1580774400000|2020-02-04 00:00:00|384.64|382.64|386.28|384.28|386.56|384.56|384.52|382.52|314
1580774700000|2020-02-04 00:05:00|386.25|384.25|388.2|386.2|388.2|386.2|386.01|384.01|243
1580775000000|2020-02-04 00:10:00|388.19|386.19|388.34|386.34|389.32|387.32|388.02|386.02|521
1580775300000|2020-02-04 00:15:00|388.31|386.31|387.67|385.67|388.35|386.35|385.91|383.91|514
1580775600000|2020-02-04 00:20:00|387.68|385.68|388.6|386.6|388.75|386.75|387.43|385.43|379
1580775900000|2020-02-04 00:25:00|388.59|386.59|389.65|387.65|389.65|387.65|387.89|385.89|402
1580776200000|2020-02-04 00:30:00|389.66|387.66|387.42|385.42|389.67|387.67|387.27|385.27|434
1580776500000|2020-02-04 00:35:00|387.44|385.44|387.55|385.55|388.52|386.52|387.34|385.34|365
1580776800000|2020-02-04 00:40:00|387.59|385.59|386.95|384.95|387.6|385.6|386.45|384.45|262
1580777100000|2020-02-04 00:45:00|386.94|384.94|388.13|386.13|388.22|386.22|386.67|384.67|215
1580777400000|2020-02-04 00:50:00|388.14|386.14|388.6|386.6|388.67|386.67|387.68|385.68|257
1580777700000|2020-02-04 00:55:00|388.58|386.58|387.67|385.67|388.59|386.59|387.66|385.66|191
1580778000000|2020-02-04 01:00:00|387.69|385.69|388.68|386.68|388.7|386.7|387.69|385.69|239
1580778300000|2020-02-04 01:05:00|388.67|386.67|388.65|386.65|389.42|387.42|388.65|386.65|294
1580778600000|2020-02-04 01:10:00|388.66|386.66|387.47|385.47|388.78|386.78|387.46|385.46|188
1580778900000|2020-02-04 01:15:00|387.46|385.46|386.91|384.91|387.47|385.47|386.88|384.88|209
1580779200000|2020-02-04 01:20:00|386.92|384.92|388|386|388.21|386.21|386.88|384.88|288
1580779500000|2020-02-04 01:25:00|388.01|386.01|386.76|384.76|388.01|386.01|386.76|384.76|177
1580779800000|2020-02-04 01:30:00|386.75|384.75|385.93|383.93|386.95|384.95|385.72|383.72|285
1580780100000|2020-02-04 01:35:00|385.92|383.92|386.41|384.41|386.96|384.96|385.82|383.82|295
1580780400000|2020-02-04 01:40:00|386.42|384.42|385.43|383.43|386.47|384.47|385|383|284
1580780700000|2020-02-04 01:45:00|385.42|383.42|385.93|383.93|386.2|384.2|385.18|383.18|352
1580781000000|2020-02-04 01:50:00|385.94|383.94|384.96|382.96|386.03|384.03|384.66|382.66|301
1580781300000|2020-02-04 01:55:00|384.97|382.97|384.77|382.77|385.23|383.23|384.76|382.76|292
1580781600000|2020-02-04 02:00:00|384.81|382.81|386.45|384.45|386.46|384.46|384.76|382.76|312
1580781900000|2020-02-04 02:05:00|386.4|384.4|386.49|384.49|386.77|384.77|386.28|384.28|191
1580782200000|2020-02-04 02:10:00|386.54|384.54|386.45|384.45|386.59|384.59|386.25|384.25|156
1580782500000|2020-02-04 02:15:00|386.46|384.46|387.43|385.43|387.53|385.53|386.45|384.45|242
1580782800000|2020-02-04 02:20:00|387.42|385.42|387.03|385.03|387.65|385.65|387.01|385.01|239
1580783100000|2020-02-04 02:25:00|387.01|385.01|387.33|385.33|387.33|385.33|386.88|384.88|214
1580783400000|2020-02-04 02:30:00|387.32|385.32|387|385|387.39|385.39|387|385|313
1580783700000|2020-02-04 02:35:00|387.02|385.02|386.61|384.61|387.24|385.24|386.01|384.01|227
1580784000000|2020-02-04 02:40:00|386.62|384.62|386.59|384.59|386.86|384.86|386.49|384.49|195
1580784300000|2020-02-04 02:45:00|386.58|384.58|386.4|384.4|386.63|384.63|386.04|384.04|216
1580784600000|2020-02-04 02:50:00|386.31|384.31|386.85|384.85|386.88|384.88|386.29|384.29|154
1580784900000|2020-02-04 02:55:00|386.82|384.82|387.1|385.1|387.13|385.13|386.76|384.76|188
1580785200000|2020-02-04 03:00:00|387.11|385.11|386.65|384.65|387.66|385.66|386.43|384.43|221
1580785500000|2020-02-04 03:05:00|386.68|384.68|385.56|383.56|386.69|384.69|385.45|383.45|229
1580785800000|2020-02-04 03:10:00|385.58|383.58|385.16|383.16|385.68|383.68|385|383|303
1580786100000|2020-02-04 03:15:00|385.15|383.15|384.6|382.6|385.25|383.25|384.12|382.12|331
1580786400000|2020-02-04 03:20:00|384.7|382.7|385.28|383.28|385.77|383.77|384.68|382.68|309
1580786700000|2020-02-04 03:25:00|385.27|383.27|385.23|383.23|385.64|383.64|384.98|382.98|207
1580787000000|2020-02-04 03:30:00|385.39|383.39|385.24|383.24|385.65|383.65|384.83|382.83|171
1580787300000|2020-02-04 03:35:00|385.22|383.22|384.54|382.54|385.22|383.22|384.46|382.46|228
1580787600000|2020-02-04 03:40:00|384.53|382.53|384.42|382.42|385.04|383.04|384.28|382.28|234
1580787900000|2020-02-04 03:45:00|384.43|382.43|384.01|382.01|384.5|382.5|383.9|381.9|128
1580788200000|2020-02-04 03:50:00|384|382|383.98|381.98|384.31|382.31|383.85|381.85|221
1580788500000|2020-02-04 03:55:00|383.99|381.99|382.99|380.99|384.12|382.12|382.92|380.92|291
1580788800000|2020-02-04 04:00:00|382.98|380.98|384.17|382.17|384.32|382.32|382.79|380.79|399
1580789100000|2020-02-04 04:05:00|384.18|382.18|384.71|382.71|384.71|382.71|384.09|382.09|229
1580789400000|2020-02-04 04:10:00|384.72|382.72|384.93|382.93|385.16|383.16|384.57|382.57|230
1580789700000|2020-02-04 04:15:00|384.95|382.95|385.01|383.01|385.22|383.22|384.73|382.73|166
1580790000000|2020-02-04 04:20:00|385.11|383.11|384.8|382.8|385.31|383.31|384.76|382.76|152
1580790300000|2020-02-04 04:25:00|384.81|382.81|384.71|382.71|384.96|382.96|384.67|382.67|103
1580790600000|2020-02-04 04:30:00|384.7|382.7|383.97|381.97|384.78|382.78|383.93|381.93|193
1580790900000|2020-02-04 04:35:00|383.96|381.96|383.64|381.64|384.08|382.08|383.32|381.32|247
1580791200000|2020-02-04 04:40:00|383.63|381.63|382.91|380.91|383.68|381.68|382.91|380.91|258
1580791500000|2020-02-04 04:45:00|382.92|380.92|382.64|380.64|383.12|381.12|382.49|380.49|218
1580791800000|2020-02-04 04:50:00|382.61|380.61|382.84|380.84|383.01|381.01|382.28|380.28|223
1580792100000|2020-02-04 04:55:00|382.86|380.86|382.46|380.46|382.89|380.89|382.26|380.26|256
1580792400000|2020-02-04 05:00:00|382.45|380.45|381.97|379.97|382.48|380.48|381.22|379.22|311
1580792700000|2020-02-04 05:05:00|381.98|379.98|381.99|379.99|382.58|380.58|381.89|379.89|190
1580793000000|2020-02-04 05:10:00|381.98|379.98|383.38|381.38|383.38|381.38|381.88|379.88|247
1580793300000|2020-02-04 05:15:00|383.37|381.37|382.89|380.89|383.49|381.49|382.85|380.85|179
1580793600000|2020-02-04 05:20:00|382.85|380.85|383.65|381.65|383.72|381.72|382.82|380.82|197
1580793900000|2020-02-04 05:25:00|383.66|381.66|383.28|381.28|383.92|381.92|382.86|380.86|172
1580794200000|2020-02-04 05:30:00|383.3|381.3|383.14|381.14|383.35|381.35|382.82|380.82|184
1580794500000|2020-02-04 05:35:00|383.09|381.09|382.55|380.55|383.09|381.09|382.53|380.53|173
1580794800000|2020-02-04 05:40:00|382.54|380.54|381.89|379.89|382.66|380.66|381.82|379.82|172
1580795100000|2020-02-04 05:45:00|381.93|379.93|382.91|380.91|382.92|380.92|381.38|379.38|401
1580795400000|2020-02-04 05:50:00|382.95|380.95|383.63|381.63|383.81|381.81|382.95|380.95|344
1580795700000|2020-02-04 05:55:00|383.68|381.68|383.92|381.92|383.94|381.94|383.39|381.39|170
1580796000000|2020-02-04 06:00:00|383.88|381.88|384.14|382.14|384.18|382.18|383.52|381.52|136
1580796300000|2020-02-04 06:05:00|384.13|382.13|383.86|381.86|384.16|382.16|383.84|381.84|87
1580796600000|2020-02-04 06:10:00|383.9|381.9|383.73|381.73|383.95|381.95|383.69|381.69|57
1580796900000|2020-02-04 06:15:00|383.78|381.78|383.82|381.82|384.14|382.14|383.75|381.75|117
1580797200000|2020-02-04 06:20:00|383.81|381.81|383.5|381.5|383.81|381.81|383.45|381.45|46
1580797500000|2020-02-04 06:25:00|383.46|381.46|382.94|380.94|383.46|381.46|382.63|380.63|226
1580797800000|2020-02-04 06:30:00|382.89|380.89|383.34|381.34|383.54|381.54|382.87|380.87|114
1580798100000|2020-02-04 06:35:00|383.32|381.32|382.36|380.36|383.32|381.32|382.32|380.32|247
1580798400000|2020-02-04 06:40:00|382.37|380.37|383.33|381.33|383.35|381.35|382.23|380.23|218
1580798700000|2020-02-04 06:45:00|383.34|381.34|383.43|381.43|383.43|381.43|383.09|381.09|177
1580799000000|2020-02-04 06:50:00|383.42|381.42|383.69|381.69|383.9|381.9|383.41|381.41|177
1580799300000|2020-02-04 06:55:00|383.68|381.68|383.45|381.45|383.73|381.73|383.22|381.22|169
1580799600000|2020-02-04 07:00:00|383.47|381.47|383|381|383.53|381.53|382.98|380.98|96
1580799900000|2020-02-04 07:05:00|382.99|380.99|382.83|380.83|383.01|381.01|382.72|380.72|104
1580800200000|2020-02-04 07:10:00|382.88|380.88|382.91|380.91|383.19|381.19|382.79|380.79|115
1580800500000|2020-02-04 07:15:00|382.93|380.93|382.61|380.61|383.21|381.21|382.58|380.58|98
1580800800000|2020-02-04 07:20:00|382.62|380.62|384.08|382.08|384.15|382.15|382.34|380.34|176
1580801100000|2020-02-04 07:25:00|384.09|382.09|384.39|382.39|384.9|382.9|383.93|381.93|332
1580801400000|2020-02-04 07:30:00|384.4|382.4|384.39|382.39|384.71|382.71|384.22|382.22|156
1580801700000|2020-02-04 07:35:00|384.37|382.37|384.16|382.16|384.39|382.39|383.93|381.93|101
1580802000000|2020-02-04 07:40:00|384.19|382.19|384.62|382.62|384.89|382.89|384.14|382.14|329
1580802300000|2020-02-04 07:45:00|384.63|382.63|385.01|383.01|385.25|383.25|384.53|382.53|316
1580802600000|2020-02-04 07:50:00|385.02|383.02|384.42|382.42|385.02|383.02|384.41|382.41|219
1580802900000|2020-02-04 07:55:00|384.41|382.41|383.9|381.9|384.5|382.5|383.7|381.7|260
1580803200000|2020-02-04 08:00:00|383.87|381.87|383.99|381.99|384.25|382.25|383.86|381.86|183
1580803500000|2020-02-04 08:05:00|384|382|383.98|381.98|384.28|382.28|383.96|381.96|148
1580803800000|2020-02-04 08:10:00|383.97|381.97|383.71|381.71|383.99|381.99|383.66|381.66|216
1580804100000|2020-02-04 08:15:00|383.7|381.7|383.98|381.98|384.12|382.12|383.65|381.65|227
1580804400000|2020-02-04 08:20:00|383.99|381.99|382.89|380.89|384.03|382.03|382.88|380.88|190
1580804700000|2020-02-04 08:25:00|382.83|380.83|382.34|380.34|382.94|380.94|382.14|380.14|197
1580805000000|2020-02-04 08:30:00|382.35|380.35|382.25|380.25|383.04|381.04|382.22|380.22|218
1580805300000|2020-02-04 08:35:00|382.26|380.26|382.63|380.63|382.71|380.71|382.22|380.22|208
1580805600000|2020-02-04 08:40:00|382.64|380.64|382.34|380.34|382.67|380.67|382.29|380.29|51
1580805900000|2020-02-04 08:45:00|382.43|380.43|382.35|380.35|382.51|380.51|382.27|380.27|78
1580806200000|2020-02-04 08:50:00|382.3|380.3|381.27|379.27|382.3|380.3|381.27|379.27|216
1580806500000|2020-02-04 08:55:00|381.28|379.28|381.27|379.27|381.98|379.98|381.24|379.24|299
1580806800000|2020-02-04 09:00:00|381.18|379.18|382.47|380.47|382.83|380.83|381.12|379.12|406
1580807100000|2020-02-04 09:05:00|382.44|380.44|381.35|379.35|382.55|380.55|381.3|379.3|288
1580807400000|2020-02-04 09:10:00|381.3|379.3|381.16|379.16|381.54|379.54|380.87|378.87|243
1580807700000|2020-02-04 09:15:00|381.15|379.15|381.3|379.3|381.7|379.7|380.67|378.67|306
1580808000000|2020-02-04 09:20:00|381.29|379.29|379.56|377.56|381.41|379.41|379.54|377.54|328
1580808300000|2020-02-04 09:25:00|379.53|377.53|378.87|376.87|379.7|377.7|376.42|374.42|581
1580808600000|2020-02-04 09:30:00|378.88|376.88|378.98|376.98|379.98|377.98|378.26|376.26|369
1580808900000|2020-02-04 09:35:00|378.99|376.99|378.15|376.15|379.34|377.34|378.09|376.09|247
1580809200000|2020-02-04 09:40:00|378.14|376.14|377.57|375.57|378.5|376.5|377.56|375.56|230
1580809500000|2020-02-04 09:45:00|377.59|375.59|376.61|374.61|377.59|375.59|376.5|374.5|338
1580809800000|2020-02-04 09:50:00|376.6|374.6|377.43|375.43|378.14|376.14|376.28|374.28|461
1580810100000|2020-02-04 09:55:00|377.44|375.44|376.89|374.89|377.46|375.46|376.33|374.33|426
1580810400000|2020-02-04 10:00:00|376.88|374.88|377.79|375.79|378.23|376.23|376.38|374.38|429
1580810700000|2020-02-04 10:05:00|377.78|375.78|379.05|377.05|379.26|377.26|377.47|375.47|304
1580811000000|2020-02-04 10:10:00|379.13|377.13|378.46|376.46|379.26|377.26|378.46|376.46|299
1580811300000|2020-02-04 10:15:00|378.45|376.45|378.68|376.68|379.11|377.11|377.85|375.85|305
1580811600000|2020-02-04 10:20:00|378.67|376.67|377.12|375.12|378.87|376.87|377.04|375.04|293
1580811900000|2020-02-04 10:25:00|377.02|375.02|377.23|375.23|377.37|375.37|377.02|375.02|213
1580812200000|2020-02-04 10:30:00|377.21|375.21|376.6|374.6|377.32|375.32|376.56|374.56|272
1580812500000|2020-02-04 10:35:00|376.61|374.61|377.16|375.16|377.16|375.16|376.54|374.54|281
1580812800000|2020-02-04 10:40:00|377.17|375.17|376.66|374.66|377.59|375.59|376.66|374.66|274
1580813100000|2020-02-04 10:45:00|376.65|374.65|378.11|376.11|378.24|376.24|376.22|374.22|428
1580813400000|2020-02-04 10:50:00|378.12|376.12|377.31|375.31|378.64|376.64|377.3|375.3|367
1580813700000|2020-02-04 10:55:00|377.32|375.32|377|375|377.53|375.53|376.91|374.91|218
1580814000000|2020-02-04 11:00:00|376.97|374.97|377.81|375.81|378.06|376.06|376.89|374.89|217
1580814300000|2020-02-04 11:05:00|377.8|375.8|378.56|376.56|378.88|376.88|377.71|375.71|247
1580814600000|2020-02-04 11:10:00|378.61|376.61|378.78|376.78|378.89|376.89|378.09|376.09|258
1580814900000|2020-02-04 11:15:00|378.76|376.76|378.14|376.14|378.77|376.77|377.94|375.94|206
1580815200000|2020-02-04 11:20:00|378.15|376.15|376.99|374.99|378.23|376.23|376.7|374.7|302
1580815500000|2020-02-04 11:25:00|376.96|374.96|380.87|378.87|380.87|378.87|375.88|373.88|535
1580815800000|2020-02-04 11:30:00|380.88|378.88|381|379|381.36|379.36|380.63|378.63|699
1580816100000|2020-02-04 11:35:00|381.01|379.01|383.14|381.14|383.82|381.82|380.78|378.78|690
1580816400000|2020-02-04 11:40:00|383.15|381.15|381.72|379.72|383.6|381.6|381.51|379.51|505
1580816700000|2020-02-04 11:45:00|381.66|379.66|382.22|380.22|383.09|381.09|381.44|379.44|430
1580817000000|2020-02-04 11:50:00|382.28|380.28|382.43|380.43|382.71|380.71|382.28|380.28|337
1580817300000|2020-02-04 11:55:00|382.45|380.45|380.89|378.89|382.53|380.53|380.83|378.83|338
1580817600000|2020-02-04 12:00:00|380.91|378.91|381.39|379.39|381.68|379.68|380.88|378.88|317
1580817900000|2020-02-04 12:05:00|381.38|379.38|379.99|377.99|381.38|379.38|379.66|377.66|310
1580818200000|2020-02-04 12:10:00|379.92|377.92|379.97|377.97|380.62|378.62|379.65|377.65|262
1580818500000|2020-02-04 12:15:00|379.98|377.98|380.74|378.74|380.78|378.78|379.55|377.55|391
1580818800000|2020-02-04 12:20:00|380.78|378.78|381.13|379.13|381.64|379.64|380.61|378.61|308
1580819100000|2020-02-04 12:25:00|381.12|379.12|379.87|377.87|381.17|379.17|379.81|377.81|240
1580819400000|2020-02-04 12:30:00|379.85|377.85|379.52|377.52|379.85|377.85|379.36|377.36|236
1580819700000|2020-02-04 12:35:00|379.51|377.51|378.2|376.2|379.51|377.51|377.93|375.93|511
1580820000000|2020-02-04 12:40:00|378.21|376.21|378.52|376.52|379|377|377.41|375.41|559
1580820300000|2020-02-04 12:45:00|378.51|376.51|378.65|376.65|378.83|376.83|378.22|376.22|393
1580820600000|2020-02-04 12:50:00|378.67|376.67|378.28|376.28|378.89|376.89|378.23|376.23|377
1580820900000|2020-02-04 12:55:00|378.27|376.27|378.46|376.46|378.46|376.46|377.03|375.03|473
1580821200000|2020-02-04 13:00:00|378.42|376.42|378.44|376.44|378.86|376.86|377.99|375.99|430
1580821500000|2020-02-04 13:05:00|378.45|376.45|379.4|377.4|379.64|377.64|378.38|376.38|378
1580821800000|2020-02-04 13:10:00|379.38|377.38|378.66|376.66|379.47|377.47|378.52|376.52|465
1580822100000|2020-02-04 13:15:00|378.65|376.65|377.56|375.56|379.05|377.05|377.4|375.4|399
1580822400000|2020-02-04 13:20:00|377.4|375.4|377.47|375.47|377.66|375.66|376.14|374.14|422
1580822700000|2020-02-04 13:25:00|377.46|375.46|378.15|376.15|378.16|376.16|377.31|375.31|456
1580823000000|2020-02-04 13:30:00|378.14|376.14|378.73|376.73|379.02|377.02|377.9|375.9|312
1580823300000|2020-02-04 13:35:00|378.68|376.68|378.1|376.1|378.82|376.82|377.97|375.97|297
1580823600000|2020-02-04 13:40:00|378.09|376.09|377.63|375.63|378.09|376.09|377.61|375.61|236
1580823900000|2020-02-04 13:45:00|377.62|375.62|377.83|375.83|378.04|376.04|377.27|375.27|251
1580824200000|2020-02-04 13:50:00|377.84|375.84|378.67|376.67|378.83|376.83|377.4|375.4|276
1580824500000|2020-02-04 13:55:00|378.68|376.68|379.11|377.11|379.29|377.29|378.53|376.53|229
1580824800000|2020-02-04 14:00:00|379.09|377.09|379|377|379.16|377.16|378.52|376.52|263
1580825100000|2020-02-04 14:05:00|378.99|376.99|379.73|377.73|379.81|377.81|378.67|376.67|250
1580825400000|2020-02-04 14:10:00|379.72|377.72|379.08|377.08|379.89|377.89|378.99|376.99|282
1580825700000|2020-02-04 14:15:00|379.09|377.09|378.01|376.01|379.17|377.17|377.87|375.87|195
1580826000000|2020-02-04 14:20:00|377.94|375.94|378.52|376.52|378.77|376.77|377.67|375.67|214
1580826300000|2020-02-04 14:25:00|378.51|376.51|377.86|375.86|378.51|376.51|377.86|375.86|147
1580826600000|2020-02-04 14:30:00|377.87|375.87|377.06|375.06|377.9|375.9|377.06|375.06|200
1580826900000|2020-02-04 14:35:00|377.07|375.07|373.93|371.93|377.08|375.08|373.21|371.21|592
1580827200000|2020-02-04 14:40:00|373.94|371.94|374.84|372.84|375.68|373.68|373.76|371.76|458
1580827500000|2020-02-04 14:45:00|374.83|372.83|376.48|374.48|376.77|374.77|374.12|372.12|500
1580827800000|2020-02-04 14:50:00|376.47|374.47|376.59|374.59|377.59|375.59|375.99|373.99|425
1580828100000|2020-02-04 14:55:00|376.6|374.6|377.93|375.93|378.01|376.01|375.81|373.81|385
1580828400000|2020-02-04 15:00:00|377.92|375.92|379.91|377.91|379.91|377.91|377.44|375.44|396
1580828700000|2020-02-04 15:05:00|379.84|377.84|380.17|378.17|381.13|379.13|379.71|377.71|568
1580829000000|2020-02-04 15:10:00|380.16|378.16|381.51|379.51|381.57|379.57|380.16|378.16|399
1580829300000|2020-02-04 15:15:00|381.55|379.55|380.48|378.48|381.58|379.58|379.71|377.71|358
1580829600000|2020-02-04 15:20:00|380.47|378.47|379.64|377.64|380.52|378.52|379.4|377.4|241
1580829900000|2020-02-04 15:25:00|379.65|377.65|379.37|377.37|380.47|378.47|379.18|377.18|241
1580830200000|2020-02-04 15:30:00|379.4|377.4|379.13|377.13|379.46|377.46|378.85|376.85|280
1580830500000|2020-02-04 15:35:00|379.12|377.12|380.08|378.08|380.16|378.16|379.12|377.12|267
1580830800000|2020-02-04 15:40:00|380.07|378.07|380.47|378.47|380.66|378.66|379.96|377.96|133
1580831100000|2020-02-04 15:45:00|380.41|378.41|379.75|377.75|380.5|378.5|379.56|377.56|206
1580831400000|2020-02-04 15:50:00|379.77|377.77|379.48|377.48|380.93|378.93|379.48|377.48|288
1580831700000|2020-02-04 15:55:00|379.45|377.45|379.47|377.47|379.86|377.86|379.14|377.14|216
1580832000000|2020-02-04 16:00:00|379.51|377.51|379.69|377.69|380.05|378.05|379.22|377.22|268
1580832300000|2020-02-04 16:05:00|379.65|377.65|379|377|379.67|377.67|378.98|376.98|257
1580832600000|2020-02-04 16:10:00|378.99|376.99|379.16|377.16|379.18|377.18|378.26|376.26|307
1580832900000|2020-02-04 16:15:00|379.15|377.15|380.44|378.44|380.44|378.44|378.82|376.82|265
1580833200000|2020-02-04 16:20:00|380.47|378.47|381.42|379.42|381.57|379.57|380.37|378.37|438
1580833500000|2020-02-04 16:25:00|381.41|379.41|381.41|379.41|381.92|379.92|381.37|379.37|304
1580833800000|2020-02-04 16:30:00|381.46|379.46|379.76|377.76|381.46|379.46|379.76|377.76|260
1580834100000|2020-02-04 16:35:00|379.74|377.74|379.69|377.69|379.96|377.96|379.33|377.33|292
1580834400000|2020-02-04 16:40:00|379.7|377.7|380.35|378.35|380.78|378.78|379.7|377.7|282
1580834700000|2020-02-04 16:45:00|380.44|378.44|379.77|377.77|380.44|378.44|379.77|377.77|181
1580835000000|2020-02-04 16:50:00|379.82|377.82|380.95|378.95|381.11|379.11|379.77|377.77|324
1580835300000|2020-02-04 16:55:00|380.96|378.96|381.23|379.23|381.38|379.38|380.71|378.71|199
1580835600000|2020-02-04 17:00:00|381.22|379.22|380.35|378.35|381.25|379.25|380.13|378.13|320
1580835900000|2020-02-04 17:05:00|380.36|378.36|379.98|377.98|380.37|378.37|379.95|377.95|230
1580836200000|2020-02-04 17:10:00|379.99|377.99|380.51|378.51|380.93|378.93|379.99|377.99|216
1580836500000|2020-02-04 17:15:00|380.6|378.6|379.88|377.88|380.91|378.91|379.88|377.88|172
1580836800000|2020-02-04 17:20:00|379.84|377.84|379.88|377.88|380.24|378.24|379.75|377.75|109
1580837100000|2020-02-04 17:25:00|379.92|377.92|379.87|377.87|380.01|378.01|379.81|377.81|80
1580837400000|2020-02-04 17:30:00|379.86|377.86|380.23|378.23|380.69|378.69|379.66|377.66|132
1580837700000|2020-02-04 17:35:00|380.21|378.21|379.97|377.97|380.36|378.36|379.94|377.94|161
1580838000000|2020-02-04 17:40:00|379.96|377.96|379.89|377.89|380.17|378.17|379.89|377.89|83
1580838300000|2020-02-04 17:45:00|379.95|377.95|379.73|377.73|380.04|378.04|379.58|377.58|144
1580838600000|2020-02-04 17:50:00|379.72|377.72|380.4|378.4|380.45|378.45|379.57|377.57|182
1580838900000|2020-02-04 17:55:00|380.52|378.52|380.54|378.54|380.79|378.79|380.28|378.28|106
1580839200000|2020-02-04 18:00:00|380.51|378.51|380.96|378.96|381.34|379.34|380.39|378.39|251
1580839500000|2020-02-04 18:05:00|380.94|378.94|380.88|378.88|381.08|379.08|380.76|378.76|139
1580839800000|2020-02-04 18:10:00|380.89|378.89|380.66|378.66|380.9|378.9|380.54|378.54|124
1580840100000|2020-02-04 18:15:00|380.64|378.64|380.52|378.52|380.7|378.7|380.52|378.52|49
1580840400000|2020-02-04 18:20:00|380.51|378.51|380.57|378.57|380.68|378.68|380.07|378.07|165
1580840700000|2020-02-04 18:25:00|380.55|378.55|380.52|378.52|380.72|378.72|380.42|378.42|70
1580841000000|2020-02-04 18:30:00|380.51|378.51|380.65|378.65|380.67|378.67|380.46|378.46|75
1580841300000|2020-02-04 18:35:00|380.64|378.64|380.22|378.22|380.66|378.66|380.2|378.2|109
1580841600000|2020-02-04 18:40:00|380.2|378.2|380.01|378.01|380.33|378.33|380.01|378.01|123
1580841900000|2020-02-04 18:45:00|380|378|379.23|377.23|380.09|378.09|379.18|377.18|277
1580842200000|2020-02-04 18:50:00|379.22|377.22|379.16|377.16|379.44|377.44|379.04|377.04|200
1580842500000|2020-02-04 18:55:00|379.17|377.17|380.11|378.11|380.18|378.18|379.15|377.15|152
1580842800000|2020-02-04 19:00:00|380.1|378.1|380.38|378.38|380.42|378.42|380.04|378.04|125
1580843100000|2020-02-04 19:05:00|380.39|378.39|379.03|377.03|380.41|378.41|379.03|377.03|225
1580843400000|2020-02-04 19:10:00|379.02|377.02|378.87|376.87|379.05|377.05|378.79|376.79|142
1580843700000|2020-02-04 19:15:00|378.86|376.86|378.85|376.85|379.11|377.11|378.84|376.84|100
1580844000000|2020-02-04 19:20:00|378.83|376.83|379.34|377.34|379.46|377.46|378.79|376.79|135
1580844300000|2020-02-04 19:25:00|379.36|377.36|379.45|377.45|379.63|377.63|379.36|377.36|128
1580844600000|2020-02-04 19:30:00|379.44|377.44|378.79|376.79|379.44|377.44|378.78|376.78|54
1580844900000|2020-02-04 19:35:00|378.77|376.77|379.31|377.31|379.31|377.31|378.77|376.77|68
1580845200000|2020-02-04 19:40:00|379.32|377.32|378.79|376.79|379.59|377.59|378.68|376.68|129
1580845500000|2020-02-04 19:45:00|378.86|376.86|378.58|376.58|378.89|376.89|378.5|376.5|76
1580845800000|2020-02-04 19:50:00|378.74|376.74|378.3|376.3|378.74|376.74|378.09|376.09|69
1580846100000|2020-02-04 19:55:00|378.27|376.27|378.34|376.34|378.34|376.34|377.92|375.92|94
1580846400000|2020-02-04 20:00:00|378.35|376.35|378.2|376.2|378.51|376.51|378.19|376.19|80
1580846700000|2020-02-04 20:05:00|378.21|376.21|377.22|375.22|378.21|376.21|377.22|375.22|168
1580847000000|2020-02-04 20:10:00|377.2|375.2|376.68|374.68|377.3|375.3|376.53|374.53|214
1580847300000|2020-02-04 20:15:00|376.86|374.86|376.92|374.92|377.51|375.51|376.86|374.86|170
1580847600000|2020-02-04 20:20:00|376.9|374.9|376.98|374.98|377.17|375.17|376.49|374.49|168
1580847900000|2020-02-04 20:25:00|377.02|375.02|376.98|374.98|377.54|375.54|376.93|374.93|200
1580848200000|2020-02-04 20:30:00|376.94|374.94|377.3|375.3|377.3|375.3|376.83|374.83|203
1580848500000|2020-02-04 20:35:00|377.33|375.33|377.52|375.52|377.85|375.85|377.31|375.31|125
1580848800000|2020-02-04 20:40:00|377.51|375.51|377.34|375.34|377.58|375.58|377.25|375.25|65
1580849100000|2020-02-04 20:45:00|377.35|375.35|377.51|375.51|377.64|375.64|377.25|375.25|106
1580849400000|2020-02-04 20:50:00|377.5|375.5|377.36|375.36|377.63|375.63|377.32|375.32|99
1580849700000|2020-02-04 20:55:00|377.31|375.31|378.22|376.22|378.23|376.23|377.31|375.31|128
1580850000000|2020-02-04 21:00:00|378.21|376.21|378.12|376.12|378.22|376.22|377.97|375.97|93
1580850300000|2020-02-04 21:05:00|378.13|376.13|377.59|375.59|378.13|376.13|377.5|375.5|146
1580850600000|2020-02-04 21:10:00|377.58|375.58|377.59|375.59|377.62|375.62|377.18|375.18|189
1580850900000|2020-02-04 21:15:00|377.61|375.61|377.85|375.85|377.89|375.89|377.6|375.6|147
1580851200000|2020-02-04 21:20:00|377.87|375.87|379|377|379.11|377.11|377.87|375.87|160
1580851500000|2020-02-04 21:25:00|379.04|377.04|378.96|376.96|379.31|377.31|378.92|376.92|127
1580851800000|2020-02-04 21:30:00|378.97|376.97|379.54|377.54|379.64|377.64|378.82|376.82|116
1580852100000|2020-02-04 21:35:00|379.61|377.61|379.36|377.36|379.67|377.67|379.22|377.22|102
1580852400000|2020-02-04 21:40:00|379.38|377.38|378.28|376.28|379.38|377.38|378.28|376.28|124
1580852700000|2020-02-04 21:45:00|378.31|376.31|378.41|376.41|378.42|376.42|378.07|376.07|112
1580853000000|2020-02-04 21:50:00|378.42|376.42|378.31|376.31|378.49|376.49|378.29|376.29|71
1580853300000|2020-02-04 21:55:00|378.32|376.32|378.39|376.39|378.49|376.49|378.29|376.29|167
1580853600000|2020-02-04 22:00:00|378.37|376.37|378.76|376.76|378.77|376.77|378.37|376.37|90
1580853900000|2020-02-04 22:05:00|378.69|376.69|378.38|376.38|378.73|376.73|378.31|376.31|141
1580854200000|2020-02-04 22:10:00|378.36|376.36|378.58|376.58|378.84|376.84|378.36|376.36|165
1580854500000|2020-02-04 22:15:00|378.6|376.6|379.67|377.67|379.73|377.73|378.6|376.6|185
1580854800000|2020-02-04 22:20:00|379.69|377.69|379.16|377.16|379.95|377.95|379.16|377.16|141
1580855100000|2020-02-04 22:25:00|379.19|377.19|378.62|376.62|379.22|377.22|378.56|376.56|174
1580855400000|2020-02-04 22:30:00|378.63|376.63|378.29|376.29|378.63|376.63|378.22|376.22|169
1580855700000|2020-02-04 22:35:00|378.26|376.26|379.28|377.28|379.34|377.34|378.25|376.25|106
1580856000000|2020-02-04 22:40:00|379.3|377.3|380.13|378.13|380.18|378.18|379.23|377.23|113
1580856300000|2020-02-04 22:45:00|380.17|378.17|380.29|378.29|380.41|378.41|380.13|378.13|150
1580856600000|2020-02-04 22:50:00|380.3|378.3|380.69|378.69|381.07|379.07|380.3|378.3|249
1580856900000|2020-02-04 22:55:00|380.7|378.7|381.23|379.23|381.26|379.26|380.69|378.69|183
1580857200000|2020-02-04 23:00:00|381.26|379.26|381.52|379.52|382.48|380.48|381.24|379.24|213
1580857500000|2020-02-04 23:05:00|381.51|379.51|381.28|379.28|381.62|379.62|381.01|379.01|162
1580857800000|2020-02-04 23:10:00|381.26|379.26|380.5|378.5|381.26|379.26|380.27|378.27|200
1580858100000|2020-02-04 23:15:00|380.48|378.48|380.38|378.38|380.52|378.52|380.33|378.33|98
1580858400000|2020-02-04 23:20:00|380.36|378.36|379.88|377.88|380.39|378.39|379.7|377.7|114
1580858700000|2020-02-04 23:25:00|379.9|377.9|379.93|377.93|380.09|378.09|379.78|377.78|130
1580859000000|2020-02-04 23:30:00|379.94|377.94|380.45|378.45|380.5|378.5|379.92|377.92|98
1580859300000|2020-02-04 23:35:00|380.43|378.43|381.38|379.38|381.44|379.44|380.4|378.4|120
1580859600000|2020-02-04 23:40:00|381.37|379.37|380.32|378.32|381.44|379.44|380.27|378.27|156
1580859900000|2020-02-04 23:45:00|380.35|378.35|380.5|378.5|380.73|378.73|380.16|378.16|185
1580860200000|2020-02-04 23:50:00|380.52|378.52|380.77|378.77|380.81|378.81|380.33|378.33|157
1580860500000|2020-02-04 23:55:00|380.76|378.76|380.65|378.65|380.9|378.9|380.58|378.58|190
1580860800000|2020-02-05 00:00:00|380.57|378.57|380.8|378.8|380.95|378.95|380.57|378.57|193
1580861100000|2020-02-05 00:05:00|380.81|378.81|381.32|379.32|381.44|379.44|380.79|378.79|252
1580861400000|2020-02-05 00:10:00|381.31|379.31|381.31|379.31|381.48|379.48|381.06|379.06|205
1580861700000|2020-02-05 00:15:00|381.3|379.3|380.85|378.85|381.39|379.39|380.54|378.54|269
1580862000000|2020-02-05 00:20:00|380.86|378.86|380.33|378.33|380.94|378.94|380.18|378.18|168
1580862300000|2020-02-05 00:25:00|380.34|378.34|379.98|377.98|380.44|378.44|379.76|377.76|110
1580862600000|2020-02-05 00:30:00|379.97|377.97|380.74|378.74|380.8|378.8|379.87|377.87|310
1580862900000|2020-02-05 00:35:00|380.72|378.72|380.57|378.57|381.5|379.5|380.51|378.51|192
1580863200000|2020-02-05 00:40:00|380.59|378.59|380.26|378.26|380.7|378.7|380.26|378.26|136
1580863500000|2020-02-05 00:45:00|380.27|378.27|380.55|378.55|380.56|378.56|380.23|378.23|85
1580863800000|2020-02-05 00:50:00|380.54|378.54|381.23|379.23|381.64|379.64|380.54|378.54|186
1580864100000|2020-02-05 00:55:00|381.24|379.24|381.67|379.67|381.72|379.72|381.24|379.24|161
1580864400000|2020-02-05 01:00:00|381.68|379.68|382.47|380.47|382.61|380.61|381.68|379.68|251
1580864700000|2020-02-05 01:05:00|382.38|380.38|381.72|379.72|382.49|380.49|381.72|379.72|170
1580865000000|2020-02-05 01:10:00|381.71|379.71|381.56|379.56|381.78|379.78|381.51|379.51|177
1580865300000|2020-02-05 01:15:00|381.55|379.55|381.18|379.18|381.7|379.7|381.09|379.09|151
1580865600000|2020-02-05 01:20:00|381.2|379.2|381.13|379.13|381.45|379.45|381.13|379.13|147
1580865900000|2020-02-05 01:25:00|381.12|379.12|380.9|378.9|381.29|379.29|380.77|378.77|180
1580866200000|2020-02-05 01:30:00|380.91|378.91|379.4|377.4|380.93|378.93|379.18|377.18|299
1580866500000|2020-02-05 01:35:00|379.44|377.44|380.18|378.18|380.21|378.21|379.37|377.37|198
1580866800000|2020-02-05 01:40:00|380.2|378.2|379.98|377.98|380.33|378.33|379.95|377.95|265
1580867100000|2020-02-05 01:45:00|379.97|377.97|379.33|377.33|379.99|377.99|378.95|376.95|189
1580867400000|2020-02-05 01:50:00|379.32|377.32|379.87|377.87|379.92|377.92|378.96|376.96|150
1580867700000|2020-02-05 01:55:00|379.95|377.95|379.02|377.02|380.04|378.04|378.99|376.99|164
1580868000000|2020-02-05 02:00:00|379.03|377.03|379.75|377.75|379.95|377.95|378.97|376.97|219
1580868300000|2020-02-05 02:05:00|379.73|377.73|379.82|377.82|379.91|377.91|379.49|377.49|204
1580868600000|2020-02-05 02:10:00|379.83|377.83|379.27|377.27|379.85|377.85|379.02|377.02|238
1580868900000|2020-02-05 02:15:00|379.28|377.28|379.21|377.21|379.31|377.31|378.81|376.81|262
1580869200000|2020-02-05 02:20:00|379.2|377.2|379.79|377.79|379.81|377.81|379.13|377.13|198
1580869500000|2020-02-05 02:25:00|379.8|377.8|379.72|377.72|379.88|377.88|379.42|377.42|282
1580869800000|2020-02-05 02:30:00|379.73|377.73|379.28|377.28|379.73|377.73|379.14|377.14|146
1580870100000|2020-02-05 02:35:00|379.27|377.27|379.91|377.91|380.21|378.21|379.19|377.19|195
1580870400000|2020-02-05 02:40:00|379.86|377.86|379.81|377.81|380.04|378.04|379.81|377.81|180
1580870700000|2020-02-05 02:45:00|379.8|377.8|380.56|378.56|380.66|378.66|379.67|377.67|213
1580871000000|2020-02-05 02:50:00|380.55|378.55|380.3|378.3|380.62|378.62|380.27|378.27|263
1580871300000|2020-02-05 02:55:00|380.29|378.29|381.28|379.28|381.49|379.49|380.23|378.23|275
1580871600000|2020-02-05 03:00:00|381.27|379.27|380.96|378.96|381.7|379.7|380.88|378.88|197
1580871900000|2020-02-05 03:05:00|381.03|379.03|381.35|379.35|381.51|379.51|380.72|378.72|209
1580872200000|2020-02-05 03:10:00|381.36|379.36|381.59|379.59|381.88|379.88|381.1|379.1|213
1580872500000|2020-02-05 03:15:00|381.63|379.63|381.61|379.61|381.81|379.81|381.38|379.38|164
1580872800000|2020-02-05 03:20:00|381.63|379.63|381.5|379.5|381.64|379.64|381.34|379.34|185
1580873100000|2020-02-05 03:25:00|381.49|379.49|380.33|378.33|381.52|379.52|380.28|378.28|190
1580873400000|2020-02-05 03:30:00|380.32|378.32|381.52|379.52|381.56|379.56|380.32|378.32|181
1580873700000|2020-02-05 03:35:00|381.51|379.51|381.45|379.45|381.52|379.52|381.42|379.42|93
1580874000000|2020-02-05 03:40:00|381.41|379.41|381.07|379.07|381.49|379.49|381.07|379.07|124
1580874300000|2020-02-05 03:45:00|381.11|379.11|381.38|379.38|381.44|379.44|381.11|379.11|80
1580874600000|2020-02-05 03:50:00|381.39|379.39|381.54|379.54|381.55|379.55|381.33|379.33|23
1580874900000|2020-02-05 03:55:00|381.5|379.5|381.87|379.87|381.91|379.91|381.33|379.33|59
1580875200000|2020-02-05 04:00:00|381.88|379.88|381.89|379.89|381.93|379.93|381.58|379.58|112
1580875500000|2020-02-05 04:05:00|381.81|379.81|381.82|379.82|381.89|379.89|381.81|379.81|10
1580875800000|2020-02-05 04:10:00|381.81|379.81|381.73|379.73|381.86|379.86|381.72|379.72|34
1580876100000|2020-02-05 04:15:00|381.76|379.76|381.72|379.72|381.85|379.85|381.72|379.72|12
1580876400000|2020-02-05 04:20:00|381.64|379.64|381.41|379.41|381.64|379.64|381.25|379.25|124
1580876700000|2020-02-05 04:25:00|381.4|379.4|381.55|379.55|381.58|379.58|381.37|379.37|76
1580877000000|2020-02-05 04:30:00|381.56|379.56|381.33|379.33|381.56|379.56|381.16|379.16|92
1580877300000|2020-02-05 04:35:00|381.31|379.31|381.38|379.38|381.41|379.41|381.13|379.13|142
1580877600000|2020-02-05 04:40:00|381.42|379.42|381.73|379.73|381.73|379.73|381.42|379.42|31
1580877900000|2020-02-05 04:45:00|381.74|379.74|382.15|380.15|382.18|380.18|381.74|379.74|73
1580878200000|2020-02-05 04:50:00|382.16|380.16|382.8|380.8|382.85|380.85|382.15|380.15|163
1580878500000|2020-02-05 04:55:00|382.81|380.81|384.16|382.16|384.2|382.2|382.81|380.81|148
1580878800000|2020-02-05 05:00:00|384.21|382.21|385.53|383.53|385.53|383.53|384.04|382.04|277
1580879100000|2020-02-05 05:05:00|385.55|383.55|386.67|384.67|387.73|385.73|385.55|383.55|150
1580879400000|2020-02-05 05:10:00|386.68|384.68|386.02|384.02|386.89|384.89|385.82|383.82|222
1580879700000|2020-02-05 05:15:00|386.03|384.03|385.52|383.52|386.13|384.13|385.49|383.49|179
1580880000000|2020-02-05 05:20:00|385.53|383.53|385.45|383.45|385.78|383.78|385.09|383.09|203
1580880300000|2020-02-05 05:25:00|385.43|383.43|385.44|383.44|385.5|383.5|385.26|383.26|127
1580880600000|2020-02-05 05:30:00|385.47|383.47|385.69|383.69|385.69|383.69|385.47|383.47|93
1580880900000|2020-02-05 05:35:00|385.83|383.83|385.94|383.94|385.98|383.98|385.79|383.79|44
1580881200000|2020-02-05 05:40:00|385.75|383.75|386.21|384.21|386.27|384.27|385.61|383.61|140
1580881500000|2020-02-05 05:45:00|386.26|384.26|386.39|384.39|386.64|384.64|385.93|383.93|274
1580881800000|2020-02-05 05:50:00|386.4|384.4|385.8|383.8|386.46|384.46|385.27|383.27|181
1580882100000|2020-02-05 05:55:00|385.78|383.78|385.25|383.25|385.86|383.86|385.25|383.25|93
1580882400000|2020-02-05 06:00:00|385.27|383.27|386.4|384.4|386.53|384.53|385.25|383.25|192
1580882700000|2020-02-05 06:05:00|386.41|384.41|386.29|384.29|386.74|384.74|386.23|384.23|191
1580883000000|2020-02-05 06:10:00|386.28|384.28|386.89|384.89|387.02|385.02|386.28|384.28|214
1580883300000|2020-02-05 06:15:00|386.92|384.92|386.31|384.31|387.09|385.09|386.3|384.3|236
1580883600000|2020-02-05 06:20:00|386.34|384.34|386.2|384.2|386.34|384.34|385.99|383.99|158
1580883900000|2020-02-05 06:25:00|386.18|384.18|386.07|384.07|386.18|384.18|385.95|383.95|218
1580884200000|2020-02-05 06:30:00|386.03|384.03|386.07|384.07|386.27|384.27|386.03|384.03|147
1580884500000|2020-02-05 06:35:00|385.93|383.93|385.2|383.2|385.99|383.99|385.1|383.1|172
1580884800000|2020-02-05 06:40:00|385.19|383.19|384.99|382.99|385.24|383.24|384.66|382.66|147
1580885100000|2020-02-05 06:45:00|384.98|382.98|384.88|382.88|385.01|383.01|384.87|382.87|59
1580885400000|2020-02-05 06:50:00|384.89|382.89|384.46|382.46|384.89|382.89|384.4|382.4|115
1580885700000|2020-02-05 06:55:00|384.49|382.49|384.59|382.59|384.91|382.91|384.43|382.43|118
1580886000000|2020-02-05 07:00:00|384.58|382.58|384.99|382.99|385.02|383.02|384.48|382.48|132
1580886300000|2020-02-05 07:05:00|385|383|385.01|383.01|385.2|383.2|384.97|382.97|88
1580886600000|2020-02-05 07:10:00|385.03|383.03|384.9|382.9|385.03|383.03|384.84|382.84|68
1580886900000|2020-02-05 07:15:00|384.92|382.92|385.57|383.57|385.77|383.77|384.92|382.92|129
1580887200000|2020-02-05 07:20:00|385.62|383.62|385.99|383.99|385.99|383.99|385.61|383.61|67
1580887500000|2020-02-05 07:25:00|385.98|383.98|386.2|384.2|386.22|384.22|385.94|383.94|105
1580887800000|2020-02-05 07:30:00|386.21|384.21|385.75|383.75|386.36|384.36|385.66|383.66|151
1580888100000|2020-02-05 07:35:00|385.76|383.76|385.87|383.87|386.21|384.21|385.57|383.57|272
1580888400000|2020-02-05 07:40:00|385.88|383.88|385.86|383.86|386.25|384.25|385.73|383.73|255
1580888700000|2020-02-05 07:45:00|385.85|383.85|385.83|383.83|386.02|384.02|385.7|383.7|152
1580889000000|2020-02-05 07:50:00|385.81|383.81|385.31|383.31|385.81|383.81|385.24|383.24|153
1580889300000|2020-02-05 07:55:00|385.34|383.34|385.9|383.9|385.9|383.9|385.31|383.31|97
1580889600000|2020-02-05 08:00:00|385.87|383.87|385.11|383.11|385.88|383.88|385.06|383.06|145
1580889900000|2020-02-05 08:05:00|385.1|383.1|384.72|382.72|385.15|383.15|384.3|382.3|173
1580890200000|2020-02-05 08:10:00|384.79|382.79|384.87|382.87|385.29|383.29|384.79|382.79|163
1580890500000|2020-02-05 08:15:00|384.83|382.83|385.06|383.06|385.3|383.3|384.79|382.79|162
1580890800000|2020-02-05 08:20:00|385.04|383.04|384.67|382.67|385.04|383.04|384.62|382.62|98
1580891100000|2020-02-05 08:25:00|384.65|382.65|385.28|383.28|385.51|383.51|384.65|382.65|200
1580891400000|2020-02-05 08:30:00|385.25|383.25|384.88|382.88|385.52|383.52|384.87|382.87|178
1580891700000|2020-02-05 08:35:00|384.86|382.86|385.23|383.23|385.23|383.23|384.79|382.79|103
1580892000000|2020-02-05 08:40:00|385.24|383.24|385.67|383.67|385.73|383.73|385.11|383.11|112
1580892300000|2020-02-05 08:45:00|385.68|383.68|385.64|383.64|385.74|383.74|385.51|383.51|129
1580892600000|2020-02-05 08:50:00|385.61|383.61|385.72|383.72|385.73|383.73|385.53|383.53|90
1580892900000|2020-02-05 08:55:00|385.73|383.73|385.64|383.64|385.88|383.88|385.59|383.59|130
1580893200000|2020-02-05 09:00:00|385.66|383.66|385.62|383.62|385.85|383.85|385.56|383.56|138
1580893500000|2020-02-05 09:05:00|385.61|383.61|385.7|383.7|385.83|383.83|385.61|383.61|179
1580893800000|2020-02-05 09:10:00|385.71|383.71|386.07|384.07|386.1|384.1|385.71|383.71|175
1580894100000|2020-02-05 09:15:00|386.06|384.06|385.66|383.66|386.06|384.06|385.44|383.44|184
1580894400000|2020-02-05 09:20:00|385.67|383.67|386.27|384.27|386.49|384.49|385.67|383.67|138
1580894700000|2020-02-05 09:25:00|386.3|384.3|386.7|384.7|386.85|384.85|386.28|384.28|178
1580895000000|2020-02-05 09:30:00|386.69|384.69|386.4|384.4|386.7|384.7|386.34|384.34|74
1580895300000|2020-02-05 09:35:00|386.39|384.39|386.31|384.31|386.45|384.45|386.08|384.08|262
1580895600000|2020-02-05 09:40:00|386.34|384.34|386.72|384.72|387.01|385.01|386.34|384.34|281
1580895900000|2020-02-05 09:45:00|386.75|384.75|386.59|384.59|386.82|384.82|386.33|384.33|253
1580896200000|2020-02-05 09:50:00|386.58|384.58|386.75|384.75|386.87|384.87|386.52|384.52|194
1580896500000|2020-02-05 09:55:00|386.67|384.67|386.75|384.75|386.97|384.97|386.49|384.49|202
1580896800000|2020-02-05 10:00:00|386.69|384.69|386.72|384.72|386.93|384.93|386.64|384.64|207
1580897100000|2020-02-05 10:05:00|386.73|384.73|387.05|385.05|387.05|385.05|386.53|384.53|166
1580897400000|2020-02-05 10:10:00|387.02|385.02|387.72|385.72|387.72|385.72|386.8|384.8|127
1580897700000|2020-02-05 10:15:00|387.79|385.79|391.91|389.91|391.95|389.95|387.74|385.74|413
1580898000000|2020-02-05 10:20:00|391.92|389.92|399.67|397.67|399.7|397.7|391.92|389.92|672
1580898300000|2020-02-05 10:25:00|399.66|397.66|406.58|404.58|408.17|406.17|399.66|397.66|834
1580898600000|2020-02-05 10:30:00|406.55|404.55|405.5|403.5|407.78|405.78|405.07|403.07|703
1580898900000|2020-02-05 10:35:00|405.54|403.54|416.78|414.78|418.93|416.93|405.47|403.47|816
1580899200000|2020-02-05 10:40:00|416.79|414.79|417.47|415.47|420.27|418.27|416.73|414.73|806
1580899500000|2020-02-05 10:45:00|417.48|415.48|414.59|412.59|418.46|416.46|414.08|412.08|642
1580899800000|2020-02-05 10:50:00|414.6|412.6|415.32|413.32|416.99|414.99|413.18|411.18|662
1580900100000|2020-02-05 10:55:00|415.34|413.34|418.09|416.09|418.87|416.87|415.3|413.3|566
1580900400000|2020-02-05 11:00:00|418.19|416.19|415.44|413.44|419.48|417.48|414.75|412.75|688
1580900700000|2020-02-05 11:05:00|415.46|413.46|420.79|418.79|421.03|419.03|415.37|413.37|631
1580901000000|2020-02-05 11:10:00|420.91|418.91|418.49|416.49|421.77|419.77|417.32|415.32|819
1580901300000|2020-02-05 11:15:00|418.48|416.48|418.14|416.14|419.29|417.29|417.16|415.16|442
1580901600000|2020-02-05 11:20:00|418.2|416.2|418.67|416.67|419.04|417.04|418.07|416.07|484
1580901900000|2020-02-05 11:25:00|418.66|416.66|418.28|416.28|418.87|416.87|418.1|416.1|335
1580902200000|2020-02-05 11:30:00|418.36|416.36|417.39|415.39|418.39|416.39|416.13|414.13|472
1580902500000|2020-02-05 11:35:00|417.45|415.45|421.82|419.82|422.04|420.04|417.44|415.44|514
1580902800000|2020-02-05 11:40:00|421.83|419.83|426.76|424.76|427.02|425.02|420.87|418.87|732
1580903100000|2020-02-05 11:45:00|426.77|424.77|426.06|424.06|427.01|425.01|425.15|423.15|423
1580903400000|2020-02-05 11:50:00|426.07|424.07|426.46|424.46|427.72|425.72|425.91|423.91|443
1580903700000|2020-02-05 11:55:00|426.03|424.03|424.58|422.58|427.56|425.56|423.4|421.4|506
1580904000000|2020-02-05 12:00:00|424.62|422.62|426.12|424.12|427.11|425.11|424.44|422.44|420
1580904300000|2020-02-05 12:05:00|426.11|424.11|425.07|423.07|427.99|425.99|425.03|423.03|702
1580904600000|2020-02-05 12:10:00|425.08|423.08|425.12|423.12|425.13|423.13|423.14|421.14|621
1580904900000|2020-02-05 12:15:00|425.11|423.11|423.93|421.93|425.11|423.11|423.26|421.26|442
1580905200000|2020-02-05 12:20:00|423.94|421.94|421.4|419.4|424.06|422.06|419.99|417.99|424
1580905500000|2020-02-05 12:25:00|421.39|419.39|420.76|418.76|422.67|420.67|420.73|418.73|416
1580905800000|2020-02-05 12:30:00|420.74|418.74|422.13|420.13|422.34|420.34|420.74|418.74|469
1580906100000|2020-02-05 12:35:00|421.97|419.97|423.18|421.18|423.39|421.39|421.9|419.9|343
1580906400000|2020-02-05 12:40:00|423.17|421.17|423.02|421.02|423.24|421.24|422.4|420.4|397
1580906700000|2020-02-05 12:45:00|423.03|421.03|423.26|421.26|423.56|421.56|422.84|420.84|273
1580907000000|2020-02-05 12:50:00|423.28|421.28|424.92|422.92|425.05|423.05|422.72|420.72|245
1580907300000|2020-02-05 12:55:00|424.91|422.91|426.49|424.49|427.08|425.08|424.91|422.91|473
1580907600000|2020-02-05 13:00:00|426.4|424.4|425.13|423.13|426.48|424.48|424.42|422.42|388
1580907900000|2020-02-05 13:05:00|425.14|423.14|426.9|424.9|427.33|425.33|425.04|423.04|345
1580908200000|2020-02-05 13:10:00|426.92|424.92|424.25|422.25|426.99|424.99|424.19|422.19|383
1580908500000|2020-02-05 13:15:00|424.19|422.19|422.91|420.91|424.92|422.92|422.66|420.66|296
1580908800000|2020-02-05 13:20:00|422.9|420.9|424.22|422.22|424.48|422.48|422.74|420.74|396
1580909100000|2020-02-05 13:25:00|424.19|422.19|425.85|423.85|426.44|424.44|424.19|422.19|473
1580909400000|2020-02-05 13:30:00|425.84|423.84|424.48|422.48|426.29|424.29|424.47|422.47|342
1580909700000|2020-02-05 13:35:00|424.52|422.52|423.59|421.59|424.52|422.52|423.53|421.53|258
1580910000000|2020-02-05 13:40:00|423.55|421.55|423.09|421.09|424.09|422.09|422.29|420.29|297
1580910300000|2020-02-05 13:45:00|423.07|421.07|422.75|420.75|423.07|421.07|422.22|420.22|341
1580910600000|2020-02-05 13:50:00|422.77|420.77|425.31|423.31|425.39|423.39|422.64|420.64|421
1580910900000|2020-02-05 13:55:00|425.32|423.32|425.69|423.69|425.82|423.82|425|423|308
1580911200000|2020-02-05 14:00:00|425.68|423.68|425.29|423.29|425.9|423.9|424.93|422.93|366
1580911500000|2020-02-05 14:05:00|425.3|423.3|427.93|425.93|427.97|425.97|425.2|423.2|430
1580911800000|2020-02-05 14:10:00|427.94|425.94|430.02|428.02|433.04|431.04|427.94|425.94|755
1580912100000|2020-02-05 14:15:00|430.07|428.07|427.84|425.84|430.4|428.4|426.8|424.8|649
1580912400000|2020-02-05 14:20:00|427.73|425.73|427.35|425.35|428.26|426.26|426.8|424.8|393
1580912700000|2020-02-05 14:25:00|427.34|425.34|426.43|424.43|427.91|425.91|426.43|424.43|365
1580913000000|2020-02-05 14:30:00|426.41|424.41|428.7|426.7|428.76|426.76|426.39|424.39|360
1580913300000|2020-02-05 14:35:00|428.47|426.47|428.31|426.31|428.56|426.56|428.26|426.26|193
1580913600000|2020-02-05 14:40:00|428.36|426.36|430|428|431.21|429.21|428.31|426.31|417
1580913900000|2020-02-05 14:45:00|429.99|427.99|430.04|428.04|430.04|428.04|428.87|426.87|317
1580914200000|2020-02-05 14:50:00|430.05|428.05|430.23|428.23|430.76|428.76|429.63|427.63|315
1580914500000|2020-02-05 14:55:00|430.22|428.22|430.31|428.31|430.74|428.74|430.12|428.12|187
1580914800000|2020-02-05 15:00:00|430.28|428.28|428.77|426.77|430.75|428.75|428.59|426.59|267
1580915100000|2020-02-05 15:05:00|428.63|426.63|429.91|427.91|430.02|428.02|428.22|426.22|314
1580915400000|2020-02-05 15:10:00|429.99|427.99|432.74|430.74|434.15|432.15|429.85|427.85|412
1580915700000|2020-02-05 15:15:00|432.76|430.76|431.79|429.79|433.65|431.65|431.43|429.43|571
1580916000000|2020-02-05 15:20:00|431.8|429.8|432|430|432.24|430.24|430.62|428.62|508
1580916300000|2020-02-05 15:25:00|431.99|429.99|432.97|430.97|433.12|431.12|431.97|429.97|443
1580916600000|2020-02-05 15:30:00|432.93|430.93|433.59|431.59|433.85|431.85|431.8|429.8|324
1580916900000|2020-02-05 15:35:00|433.26|431.26|434.91|432.91|436.36|434.36|433.26|431.26|569
1580917200000|2020-02-05 15:40:00|434.92|432.92|434.33|432.33|435.62|433.62|433.69|431.69|564
1580917500000|2020-02-05 15:45:00|434.43|432.43|436.76|434.76|437.43|435.43|434.43|432.43|546
1580917800000|2020-02-05 15:50:00|436.77|434.77|437.21|435.21|437.48|435.48|435.84|433.84|519
1580918100000|2020-02-05 15:55:00|437.2|435.2|436.04|434.04|437.28|435.28|435.23|433.23|418
1580918400000|2020-02-05 16:00:00|436.05|434.05|438.41|436.41|439.55|437.55|433.95|431.95|780
1580918700000|2020-02-05 16:05:00|438.42|436.42|435.92|433.92|438.68|436.68|435.75|433.75|667
1580919000000|2020-02-05 16:10:00|435.91|433.91|437.65|435.65|438.91|436.91|435.9|433.9|666
1580919300000|2020-02-05 16:15:00|437.66|435.66|435.73|433.73|438.27|436.27|434.59|432.59|655
1580919600000|2020-02-05 16:20:00|435.74|433.74|435.52|433.52|436.7|434.7|434.91|432.91|486
1580919900000|2020-02-05 16:25:00|435.53|433.53|431.16|429.16|435.93|433.93|431.15|429.15|440
1580920200000|2020-02-05 16:30:00|431.19|429.19|431.06|429.06|433.7|431.7|429.86|427.86|530
1580920500000|2020-02-05 16:35:00|431.05|429.05|432.59|430.59|432.66|430.66|430.42|428.42|427
1580920800000|2020-02-05 16:40:00|432.54|430.54|431.75|429.75|432.54|430.54|431.35|429.35|379
1580921100000|2020-02-05 16:45:00|431.76|429.76|430.11|428.11|431.93|429.93|430.11|428.11|431
1580921400000|2020-02-05 16:50:00|430.1|428.1|431.52|429.52|431.53|429.53|430.1|428.1|384
1580921700000|2020-02-05 16:55:00|431.53|429.53|434.36|432.36|434.61|432.61|431.46|429.46|446
1580922000000|2020-02-05 17:00:00|434.37|432.37|433.46|431.46|434.54|432.54|432.53|430.53|327
1580922300000|2020-02-05 17:05:00|433.41|431.41|432.52|430.52|433.55|431.55|432.01|430.01|320
1580922600000|2020-02-05 17:10:00|432.51|430.51|432.55|430.55|433.33|431.33|432.4|430.4|375
1580922900000|2020-02-05 17:15:00|432.53|430.53|432.34|430.34|432.62|430.62|431.57|429.57|309
1580923200000|2020-02-05 17:20:00|432.4|430.4|431.91|429.91|432.62|430.62|431.64|429.64|220
1580923500000|2020-02-05 17:25:00|431.9|429.9|433.72|431.72|433.84|431.84|431.67|429.67|372
1580923800000|2020-02-05 17:30:00|433.71|431.71|436.69|434.69|436.84|434.84|433.7|431.7|398
1580924100000|2020-02-05 17:35:00|436.68|434.68|436.2|434.2|437.2|435.2|435.59|433.59|419
1580924400000|2020-02-05 17:40:00|436.21|434.21|435.5|433.5|436.32|434.32|435.34|433.34|360
1580924700000|2020-02-05 17:45:00|435.46|433.46|434.82|432.82|435.67|433.67|434.8|432.8|325
1580925000000|2020-02-05 17:50:00|434.81|432.81|435.15|433.15|435.93|433.93|434.74|432.74|404
1580925300000|2020-02-05 17:55:00|435.17|433.17|434.38|432.38|435.43|433.43|434.07|432.07|362
1580925600000|2020-02-05 18:00:00|434.37|432.37|437.43|435.43|437.43|435.43|434.37|432.37|324
1580925900000|2020-02-05 18:05:00|437.44|435.44|436.24|434.24|437.83|435.83|436|434|561
1580926200000|2020-02-05 18:10:00|436.23|434.23|435.37|433.37|437.47|435.47|435.01|433.01|488
1580926500000|2020-02-05 18:15:00|435.33|433.33|434.17|432.17|436.22|434.22|433.57|431.57|571
1580926800000|2020-02-05 18:20:00|434.2|432.2|434.3|432.3|435.18|433.18|433.71|431.71|552
1580927100000|2020-02-05 18:25:00|434.29|432.29|431.71|429.71|434.47|432.47|431.32|429.32|560
1580927400000|2020-02-05 18:30:00|431.72|429.72|432.59|430.59|434.64|432.64|431.62|429.62|488
1580927700000|2020-02-05 18:35:00|432.63|430.63|433.56|431.56|433.84|431.84|432.29|430.29|463
1580928000000|2020-02-05 18:40:00|433.53|431.53|432.58|430.58|433.53|431.53|432.36|430.36|520
1580928300000|2020-02-05 18:45:00|432.59|430.59|433.27|431.27|433.64|431.64|432.06|430.06|460
1580928600000|2020-02-05 18:50:00|433.26|431.26|433.29|431.29|433.69|431.69|432.78|430.78|443
1580928900000|2020-02-05 18:55:00|433.28|431.28|432.72|430.72|433.48|431.48|432.29|430.29|354
1580929200000|2020-02-05 19:00:00|432.7|430.7|432.22|430.22|433.48|431.48|432.2|430.2|479
1580929500000|2020-02-05 19:05:00|432.21|430.21|432.44|430.44|432.59|430.59|431.51|429.51|421
1580929800000|2020-02-05 19:10:00|432.45|430.45|433.56|431.56|433.62|431.62|432.43|430.43|210
1580930100000|2020-02-05 19:15:00|433.54|431.54|434.6|432.6|434.6|432.6|433.47|431.47|366
1580930400000|2020-02-05 19:20:00|434.59|432.59|433.51|431.51|436.16|434.16|433.39|431.39|445
1580930700000|2020-02-05 19:25:00|433.52|431.52|433.26|431.26|434.14|432.14|433.22|431.22|394
1580931000000|2020-02-05 19:30:00|433.25|431.25|435.1|433.1|435.32|433.32|433.18|431.18|319
1580931300000|2020-02-05 19:35:00|435.09|433.09|434.46|432.46|435.09|433.09|434.36|432.36|254
1580931600000|2020-02-05 19:40:00|434.45|432.45|433.87|431.87|434.45|432.45|433.69|431.69|240
1580931900000|2020-02-05 19:45:00|433.86|431.86|433.21|431.21|434.26|432.26|433.04|431.04|209
1580932200000|2020-02-05 19:50:00|433.2|431.2|432.43|430.43|433.25|431.25|432.4|430.4|200
1580932500000|2020-02-05 19:55:00|432.24|430.24|431.7|429.7|432.42|430.42|430.82|428.82|379
1580932800000|2020-02-05 20:00:00|431.69|429.69|431.89|429.89|432.72|430.72|431.63|429.63|292
1580933100000|2020-02-05 20:05:00|431.88|429.88|431.14|429.14|432.05|430.05|431.09|429.09|182
1580933400000|2020-02-05 20:10:00|431.13|429.13|432.27|430.27|432.36|430.36|431.08|429.08|240
1580933700000|2020-02-05 20:15:00|432.26|430.26|434.42|432.42|435.01|433.01|431.75|429.75|280
1580934000000|2020-02-05 20:20:00|434.41|432.41|433.99|431.99|434.9|432.9|433.99|431.99|196
1580934300000|2020-02-05 20:25:00|433.98|431.98|432.98|430.98|434.04|432.04|432.77|430.77|299
1580934600000|2020-02-05 20:30:00|432.97|430.97|433.18|431.18|433.29|431.29|432.51|430.51|224
1580934900000|2020-02-05 20:35:00|433.21|431.21|432.58|430.58|433.22|431.22|432.58|430.58|237
1580935200000|2020-02-05 20:40:00|432.56|430.56|432.22|430.22|432.57|430.57|432.21|430.21|167
1580935500000|2020-02-05 20:45:00|432.23|430.23|431.76|429.76|432.34|430.34|431.65|429.65|242
1580935800000|2020-02-05 20:50:00|431.79|429.79|432.72|430.72|432.76|430.76|431.75|429.75|181
1580936100000|2020-02-05 20:55:00|432.71|430.71|433.05|431.05|433.11|431.11|432.28|430.28|198
1580936400000|2020-02-05 21:00:00|433.06|431.06|433.16|431.16|433.39|431.39|433.03|431.03|140
1580936700000|2020-02-05 21:05:00|433.17|431.17|432.71|430.71|433.23|431.23|432.45|430.45|256
1580937000000|2020-02-05 21:10:00|432.72|430.72|433.4|431.4|433.58|431.58|432.66|430.66|217
1580937300000|2020-02-05 21:15:00|433.39|431.39|433.4|431.4|434.02|432.02|433.16|431.16|268
1580937600000|2020-02-05 21:20:00|433.43|431.43|433.19|431.19|433.53|431.53|433.16|431.16|163
1580937900000|2020-02-05 21:25:00|433.18|431.18|433.5|431.5|433.74|431.74|433.16|431.16|253
1580938200000|2020-02-05 21:30:00|433.49|431.49|433.41|431.41|433.79|431.79|433.23|431.23|261
1580938500000|2020-02-05 21:35:00|433.4|431.4|433.89|431.89|434.05|432.05|433.39|431.39|220
1580938800000|2020-02-05 21:40:00|433.9|431.9|436.96|434.96|437.1|435.1|433.89|431.89|378
1580939100000|2020-02-05 21:45:00|436.94|434.94|437.09|435.09|437.71|435.71|436.7|434.7|299
1580939400000|2020-02-05 21:50:00|437.15|435.15|437.3|435.3|437.35|435.35|436.81|434.81|339
1580939700000|2020-02-05 21:55:00|437.32|435.32|436.12|434.12|437.32|435.32|435.77|433.77|356
1580940000000|2020-02-05 22:00:00|436.13|434.13|436.7|434.7|436.77|434.77|436.09|434.09|259
1580940300000|2020-02-05 22:05:00|436.69|434.69|434.25|432.25|436.69|434.69|433.92|431.92|576
1580940600000|2020-02-05 22:10:00|434.24|432.24|433.2|431.2|435.19|433.19|432.78|430.78|509
1580940900000|2020-02-05 22:15:00|433.12|431.12|433.04|431.04|433.26|431.26|432.12|430.12|385
1580941200000|2020-02-05 22:20:00|433.02|431.02|433.7|431.7|433.86|431.86|432.54|430.54|404
1580941500000|2020-02-05 22:25:00|433.74|431.74|433.1|431.1|433.75|431.75|432.94|430.94|485
1580941800000|2020-02-05 22:30:00|433.09|431.09|432.97|430.97|433.35|431.35|432.87|430.87|393
1580942100000|2020-02-05 22:35:00|432.98|430.98|433.36|431.36|433.52|431.52|432.8|430.8|140
1580942400000|2020-02-05 22:40:00|433.38|431.38|434.53|432.53|435.05|433.05|433.38|431.38|427
1580942700000|2020-02-05 22:45:00|434.52|432.52|433.85|431.85|434.67|432.67|433.85|431.85|356
1580943000000|2020-02-05 22:50:00|433.84|431.84|434.57|432.57|434.61|432.61|433.79|431.79|160
1580943300000|2020-02-05 22:55:00|434.58|432.58|435.07|433.07|435.2|433.2|434.26|432.26|298
1580943600000|2020-02-05 23:00:00|435.09|433.09|436.64|434.64|436.68|434.68|435.03|433.03|312
1580943900000|2020-02-05 23:05:00|436.69|434.69|436.98|434.98|437.01|435.01|436.69|434.69|176
1580944200000|2020-02-05 23:10:00|436.99|434.99|436.87|434.87|437.45|435.45|436.85|434.85|287
1580944500000|2020-02-05 23:15:00|436.86|434.86|436.91|434.91|437.3|435.3|436.71|434.71|190
1580944800000|2020-02-05 23:20:00|436.9|434.9|436.64|434.64|437.03|435.03|436.45|434.45|271
1580945100000|2020-02-05 23:25:00|436.59|434.59|437.19|435.19|437.33|435.33|436.45|434.45|138
1580945400000|2020-02-05 23:30:00|437.24|435.24|436.77|434.77|437.24|435.24|436.55|434.55|213
1580945700000|2020-02-05 23:35:00|436.78|434.78|437.2|435.2|437.74|435.74|436.78|434.78|356
1580946000000|2020-02-05 23:40:00|437.22|435.22|437.82|435.82|437.82|435.82|436.42|434.42|268
1580946300000|2020-02-05 23:45:00|437.84|435.84|443.18|441.18|443.18|441.18|437.84|435.84|446
1580946600000|2020-02-05 23:50:00|443.21|441.21|444.33|442.33|444.91|442.91|442.55|440.55|605
1580946900000|2020-02-05 23:55:00|444.26|442.26|445.71|443.71|445.88|443.88|443.99|441.99|349
1580947200000|2020-02-06 00:00:00|445.85|443.85|448.57|446.57|448.75|446.75|445.77|443.77|586
1580947500000|2020-02-06 00:05:00|448.56|446.56|446.17|444.17|448.78|446.78|445.77|443.77|636
1580947800000|2020-02-06 00:10:00|446.16|444.16|441.59|439.59|446.38|444.38|439.14|437.14|771
1580948100000|2020-02-06 00:15:00|441.63|439.63|437.63|435.63|441.63|439.63|437.47|435.47|510
1580948400000|2020-02-06 00:20:00|437.74|435.74|437.62|435.62|439.08|437.08|437.31|435.31|612
1580948700000|2020-02-06 00:25:00|437.61|435.61|439.23|437.23|439.55|437.55|437.46|435.46|543
1580949000000|2020-02-06 00:30:00|439.24|437.24|439.38|437.38|439.59|437.59|439.13|437.13|202
1580949300000|2020-02-06 00:35:00|439.36|437.36|436.79|434.79|439.82|437.82|436.78|434.78|494
1580949600000|2020-02-06 00:40:00|436.78|434.78|436.04|434.04|437.1|435.1|434.41|432.41|553
1580949900000|2020-02-06 00:45:00|436.05|434.05|436.53|434.53|437.66|435.66|436.05|434.05|475
1580950200000|2020-02-06 00:50:00|436.48|434.48|434.68|432.68|436.54|434.54|433.94|431.94|499
1580950500000|2020-02-06 00:55:00|434.69|432.69|436.25|434.25|436.43|434.43|434.05|432.05|496
1580950800000|2020-02-06 01:00:00|436.27|434.27|437.51|435.51|437.96|435.96|435.37|433.37|436
1580951100000|2020-02-06 01:05:00|437.5|435.5|437.19|435.19|437.89|435.89|437.19|435.19|295
1580951400000|2020-02-06 01:10:00|437.16|435.16|436.94|434.94|437.18|435.18|436.89|434.89|149
1580951700000|2020-02-06 01:15:00|436.95|434.95|438.48|436.48|439.14|437.14|436.91|434.91|435
1580952000000|2020-02-06 01:20:00|438.46|436.46|440.1|438.1|440.51|438.51|438.45|436.45|359
1580952300000|2020-02-06 01:25:00|440.09|438.09|439.2|437.2|440.25|438.25|438.67|436.67|328
1580952600000|2020-02-06 01:30:00|439.21|437.21|439.29|437.29|441.15|439.15|438.82|436.82|517
1580952900000|2020-02-06 01:35:00|439.28|437.28|439.78|437.78|440.03|438.03|438.94|436.94|300
1580953200000|2020-02-06 01:40:00|439.83|437.83|439.27|437.27|439.95|437.95|438.73|436.73|393
1580953500000|2020-02-06 01:45:00|439.28|437.28|440.67|438.67|441.02|439.02|439.26|437.26|413
1580953800000|2020-02-06 01:50:00|440.64|438.64|440.46|438.46|440.7|438.7|440.02|438.02|240
1580954100000|2020-02-06 01:55:00|440.42|438.42|439.45|437.45|440.42|438.42|439.34|437.34|211
1580954400000|2020-02-06 02:00:00|439.44|437.44|438.6|436.6|439.61|437.61|438.6|436.6|139
1580954700000|2020-02-06 02:05:00|438.62|436.62|438.7|436.7|439.46|437.46|438.46|436.46|174
1580955000000|2020-02-06 02:10:00|438.71|436.71|439.21|437.21|439.36|437.36|438.69|436.69|259
1580955300000|2020-02-06 02:15:00|439.2|437.2|438.83|436.83|439.27|437.27|438.82|436.82|195
1580955600000|2020-02-06 02:20:00|438.59|436.59|436.61|434.61|438.63|436.63|436.39|434.39|293
1580955900000|2020-02-06 02:25:00|436.62|434.62|436.02|434.02|436.77|434.77|435.6|433.6|283
1580956200000|2020-02-06 02:30:00|436.01|434.01|436.15|434.15|436.29|434.29|435.77|433.77|205
1580956500000|2020-02-06 02:35:00|436.14|434.14|436.19|434.19|436.19|434.19|435.86|433.86|205
1580956800000|2020-02-06 02:40:00|436.28|434.28|436.91|434.91|436.92|434.92|436|434|209
1580957100000|2020-02-06 02:45:00|436.92|434.92|436.21|434.21|437.08|435.08|435.83|433.83|271
1580957400000|2020-02-06 02:50:00|436.23|434.23|434.74|432.74|436.33|434.33|434.2|432.2|297
1580957700000|2020-02-06 02:55:00|434.73|432.73|435.45|433.45|436.05|434.05|434.04|432.04|339
1580958000000|2020-02-06 03:00:00|435.46|433.46|435.5|433.5|435.53|433.53|434.19|432.19|302
1580958300000|2020-02-06 03:05:00|435.51|433.51|437.34|435.34|437.4|435.4|435.29|433.29|288
1580958600000|2020-02-06 03:10:00|437.4|435.4|437.17|435.17|437.47|435.47|436.55|434.55|206
1580958900000|2020-02-06 03:15:00|437.18|435.18|437|435|437.2|435.2|436.84|434.84|218
1580959200000|2020-02-06 03:20:00|436.95|434.95|436.57|434.57|437.09|435.09|436.56|434.56|184
1580959500000|2020-02-06 03:25:00|436.56|434.56|435.81|433.81|436.56|434.56|435.38|433.38|232
1580959800000|2020-02-06 03:30:00|435.89|433.89|436.13|434.13|436.65|434.65|435.88|433.88|294
1580960100000|2020-02-06 03:35:00|436.12|434.12|436.26|434.26|436.37|434.37|435.71|433.71|235
1580960400000|2020-02-06 03:40:00|436.27|434.27|437.99|435.99|438.09|436.09|435.96|433.96|273
1580960700000|2020-02-06 03:45:00|437.98|435.98|440.38|438.38|440.42|438.42|437.9|435.9|402
1580961000000|2020-02-06 03:50:00|440.4|438.4|441.08|439.08|441.11|439.11|440.04|438.04|415
1580961300000|2020-02-06 03:55:00|441.07|439.07|442.33|440.33|442.64|440.64|441.07|439.07|429
1580961600000|2020-02-06 04:00:00|442.39|440.39|441.56|439.56|442.89|440.89|441.34|439.34|475
1580961900000|2020-02-06 04:05:00|441.57|439.57|439.58|437.58|441.65|439.65|439.24|437.24|427
1580962200000|2020-02-06 04:10:00|439.59|437.59|439.12|437.12|439.68|437.68|438.58|436.58|258
1580962500000|2020-02-06 04:15:00|439.13|437.13|441.64|439.64|442.25|440.25|439.13|437.13|417
1580962800000|2020-02-06 04:20:00|441.62|439.62|440.85|438.85|441.66|439.66|440.85|438.85|243
1580963100000|2020-02-06 04:25:00|440.86|438.86|439.71|437.71|440.86|438.86|439.67|437.67|253
1580963400000|2020-02-06 04:30:00|439.66|437.66|439.89|437.89|439.97|437.97|439.41|437.41|305
1580963700000|2020-02-06 04:35:00|439.9|437.9|439.27|437.27|440.61|438.61|439.24|437.24|252
1580964000000|2020-02-06 04:40:00|439.28|437.28|438.87|436.87|439.35|437.35|438.43|436.43|238
1580964300000|2020-02-06 04:45:00|438.86|436.86|439.5|437.5|439.59|437.59|438.75|436.75|135
1580964600000|2020-02-06 04:50:00|439.49|437.49|439.54|437.54|439.54|437.54|439.22|437.22|108
1580964900000|2020-02-06 04:55:00|439.59|437.59|440.28|438.28|440.77|438.77|439.54|437.54|243
1580965200000|2020-02-06 05:00:00|440.29|438.29|439.53|437.53|440.29|438.29|439.43|437.43|216
1580965500000|2020-02-06 05:05:00|439.54|437.54|439.36|437.36|439.85|437.85|439.35|437.35|222
1580965800000|2020-02-06 05:10:00|439.35|437.35|440.13|438.13|440.14|438.14|439.17|437.17|218
1580966100000|2020-02-06 05:15:00|440.14|438.14|439.56|437.56|440.2|438.2|439.56|437.56|199
1580966400000|2020-02-06 05:20:00|439.6|437.6|442.04|440.04|442.39|440.39|439.59|437.59|278
1580966700000|2020-02-06 05:25:00|442.03|440.03|442.9|440.9|442.94|440.94|441.93|439.93|246
1580967000000|2020-02-06 05:30:00|442.89|440.89|442.21|440.21|443.11|441.11|441.98|439.98|222
1580967300000|2020-02-06 05:35:00|442.22|440.22|441.24|439.24|442.29|440.29|441.23|439.23|214
1580967600000|2020-02-06 05:40:00|441.25|439.25|440.95|438.95|441.66|439.66|440.93|438.93|235
1580967900000|2020-02-06 05:45:00|440.97|438.97|440.59|438.59|441.08|439.08|440.52|438.52|184
1580968200000|2020-02-06 05:50:00|440.6|438.6|440.52|438.52|440.62|438.62|439.75|437.75|154
1580968500000|2020-02-06 05:55:00|440.67|438.67|440.74|438.74|441.28|439.28|440.25|438.25|187
1580968800000|2020-02-06 06:00:00|440.73|438.73|440.37|438.37|440.79|438.79|440.36|438.36|127
1580969100000|2020-02-06 06:05:00|440.38|438.38|439|437|440.38|438.38|439|437|224
1580969400000|2020-02-06 06:10:00|439.06|437.06|438.72|436.72|439.39|437.39|438.66|436.66|180
1580969700000|2020-02-06 06:15:00|438.69|436.69|439.39|437.39|439.48|437.48|438.66|436.66|231
1580970000000|2020-02-06 06:20:00|439.4|437.4|440.85|438.85|441.32|439.32|439.22|437.22|260
1580970300000|2020-02-06 06:25:00|440.75|438.75|440.83|438.83|440.9|438.9|440.05|438.05|246
1580970600000|2020-02-06 06:30:00|440.44|438.44|439.93|437.93|440.44|438.44|439.49|437.49|225
1580970900000|2020-02-06 06:35:00|439.98|437.98|440.4|438.4|440.49|438.49|439.53|437.53|184
1580971200000|2020-02-06 06:40:00|440.53|438.53|441.83|439.83|441.92|439.92|440.53|438.53|290
1580971500000|2020-02-06 06:45:00|441.85|439.85|441.09|439.09|442.19|440.19|441|439|271
1580971800000|2020-02-06 06:50:00|441.1|439.1|441.21|439.21|441.74|439.74|441.08|439.08|281
1580972100000|2020-02-06 06:55:00|441.23|439.23|441.1|439.1|441.74|439.74|441.02|439.02|174
1580972400000|2020-02-06 07:00:00|441.08|439.08|441.68|439.68|441.73|439.73|440.82|438.82|206
1580972700000|2020-02-06 07:05:00|441.69|439.69|442|440|442.01|440.01|441.54|439.54|93
1580973000000|2020-02-06 07:10:00|441.92|439.92|443.45|441.45|443.76|441.76|441.92|439.92|236
1580973300000|2020-02-06 07:15:00|443.46|441.46|442.72|440.72|443.71|441.71|442.63|440.63|265
1580973600000|2020-02-06 07:20:00|442.64|440.64|443.81|441.81|443.95|441.95|442.58|440.58|197
1580973900000|2020-02-06 07:25:00|443.92|441.92|443.76|441.76|444.28|442.28|443.65|441.65|179
1580974200000|2020-02-06 07:30:00|443.75|441.75|442.65|440.65|443.78|441.78|442.64|440.64|164
1580974500000|2020-02-06 07:35:00|442.64|440.64|441.84|439.84|442.7|440.7|441.72|439.72|252
1580974800000|2020-02-06 07:40:00|441.86|439.86|442.56|440.56|442.85|440.85|441.81|439.81|261
1580975100000|2020-02-06 07:45:00|442.55|440.55|443.28|441.28|443.58|441.58|442.16|440.16|186
1580975400000|2020-02-06 07:50:00|443.27|441.27|443.4|441.4|443.69|441.69|443.19|441.19|194
1580975700000|2020-02-06 07:55:00|443.42|441.42|439.78|437.78|443.45|441.45|439.58|437.58|426
1580976000000|2020-02-06 08:00:00|439.76|437.76|438.7|436.7|439.76|437.76|437.64|435.64|394
1580976300000|2020-02-06 08:05:00|438.96|436.96|439.13|437.13|440.02|438.02|438.65|436.65|230
1580976600000|2020-02-06 08:10:00|439.16|437.16|439.22|437.22|440.12|438.12|438.02|436.02|402
1580976900000|2020-02-06 08:15:00|439.21|437.21|438.7|436.7|439.24|437.24|438.46|436.46|186
1580977200000|2020-02-06 08:20:00|438.71|436.71|439.25|437.25|439.53|437.53|438.71|436.71|159
1580977500000|2020-02-06 08:25:00|439.24|437.24|440.35|438.35|440.35|438.35|438.68|436.68|228
1580977800000|2020-02-06 08:30:00|440.29|438.29|439.14|437.14|440.58|438.58|439.14|437.14|283
1580978100000|2020-02-06 08:35:00|439.13|437.13|438.53|436.53|439.36|437.36|438.34|436.34|225
1580978400000|2020-02-06 08:40:00|438.52|436.52|439.17|437.17|439.67|437.67|438.31|436.31|278
1580978700000|2020-02-06 08:45:00|439.18|437.18|438.72|436.72|439.47|437.47|438.71|436.71|233
1580979000000|2020-02-06 08:50:00|438.69|436.69|438.51|436.51|438.69|436.69|438.16|436.16|190
1580979300000|2020-02-06 08:55:00|438.5|436.5|438|436|438.52|436.52|437.85|435.85|252
1580979600000|2020-02-06 09:00:00|437.99|435.99|437.11|435.11|438.05|436.05|437.04|435.04|249
1580979900000|2020-02-06 09:05:00|437.15|435.15|437.81|435.81|438.16|436.16|437.15|435.15|201
1580980200000|2020-02-06 09:10:00|437.8|435.8|437.5|435.5|437.87|435.87|437.19|435.19|199
1580980500000|2020-02-06 09:15:00|437.49|435.49|436.99|434.99|437.49|435.49|436.27|434.27|278
1580980800000|2020-02-06 09:20:00|436.98|434.98|435.78|433.78|436.98|434.98|435.78|433.78|193
1580981100000|2020-02-06 09:25:00|435.66|433.66|436.01|434.01|436.09|434.09|435.34|433.34|237
1580981400000|2020-02-06 09:30:00|435.99|433.99|436.99|434.99|437.45|435.45|435.63|433.63|351
1580981700000|2020-02-06 09:35:00|436.96|434.96|438.69|436.69|439.02|437.02|436.66|434.66|426
1580982000000|2020-02-06 09:40:00|438.7|436.7|437.92|435.92|439.02|437.02|437.88|435.88|429
1580982300000|2020-02-06 09:45:00|437.93|435.93|438.69|436.69|438.99|436.99|437.61|435.61|498
1580982600000|2020-02-06 09:50:00|438.72|436.72|439.77|437.77|439.91|437.91|438.31|436.31|276
1580982900000|2020-02-06 09:55:00|439.79|437.79|439.82|437.82|440.57|438.57|439.42|437.42|315
1580983200000|2020-02-06 10:00:00|439.85|437.85|438.81|436.81|439.85|437.85|438.09|436.09|253
1580983500000|2020-02-06 10:05:00|438.83|436.83|441.03|439.03|441.03|439.03|438.47|436.47|387
1580983800000|2020-02-06 10:10:00|441.04|439.04|441.22|439.22|441.6|439.6|440.55|438.55|545
1580984100000|2020-02-06 10:15:00|441.23|439.23|440.95|438.95|441.23|439.23|440.33|438.33|320
1580984400000|2020-02-06 10:20:00|440.96|438.96|440.9|438.9|441.07|439.07|440.25|438.25|305
1580984700000|2020-02-06 10:25:00|440.86|438.86|440.02|438.02|440.96|438.96|440.02|438.02|213
1580985000000|2020-02-06 10:30:00|440.03|438.03|440.22|438.22|440.29|438.29|439.26|437.26|296
1580985300000|2020-02-06 10:35:00|440.26|438.26|440.61|438.61|440.96|438.96|440.19|438.19|381
1580985600000|2020-02-06 10:40:00|440.55|438.55|440.75|438.75|441.36|439.36|440.27|438.27|312
1580985900000|2020-02-06 10:45:00|440.74|438.74|439.66|437.66|441.29|439.29|439.55|437.55|346
1580986200000|2020-02-06 10:50:00|439.7|437.7|440.27|438.27|440.73|438.73|439.07|437.07|368
1580986500000|2020-02-06 10:55:00|440.26|438.26|439.55|437.55|440.46|438.46|439.5|437.5|272
1580986800000|2020-02-06 11:00:00|439.5|437.5|438.56|436.56|439.64|437.64|438.38|436.38|304
1580987100000|2020-02-06 11:05:00|438.57|436.57|439.34|437.34|439.38|437.38|438.42|436.42|266
1580987400000|2020-02-06 11:10:00|439.33|437.33|440.2|438.2|440.29|438.29|439.16|437.16|246
1580987700000|2020-02-06 11:15:00|440.21|438.21|439.16|437.16|440.3|438.3|439.05|437.05|328
1580988000000|2020-02-06 11:20:00|439.27|437.27|439.45|437.45|439.89|437.89|438.92|436.92|360
1580988300000|2020-02-06 11:25:00|439.42|437.42|439.1|437.1|439.69|437.69|439.03|437.03|197
1580988600000|2020-02-06 11:30:00|439.09|437.09|439.27|437.27|439.65|437.65|439.08|437.08|295
1580988900000|2020-02-06 11:35:00|439.26|437.26|439.37|437.37|439.59|437.59|439.09|437.09|253
1580989200000|2020-02-06 11:40:00|439.38|437.38|440.91|438.91|440.95|438.95|439.26|437.26|256
1580989500000|2020-02-06 11:45:00|440.9|438.9|442.24|440.24|442.34|440.34|440.78|438.78|288
1580989800000|2020-02-06 11:50:00|442.23|440.23|441.76|439.76|442.53|440.53|441.32|439.32|417
1580990100000|2020-02-06 11:55:00|441.77|439.77|441.85|439.85|442.1|440.1|441.51|439.51|470
1580990400000|2020-02-06 12:00:00|441.86|439.86|442.71|440.71|443.02|441.02|441.62|439.62|532
1580990700000|2020-02-06 12:05:00|442.66|440.66|443.09|441.09|443.11|441.11|442.2|440.2|451
1580991000000|2020-02-06 12:10:00|443.11|441.11|441.22|439.22|443.32|441.32|440.94|438.94|429
1580991300000|2020-02-06 12:15:00|441.21|439.21|442.21|440.21|442.39|440.39|441.16|439.16|344
1580991600000|2020-02-06 12:20:00|442.22|440.22|441|439|442.25|440.25|440.84|438.84|377
1580991900000|2020-02-06 12:25:00|440.99|438.99|442.02|440.02|442.29|440.29|440.94|438.94|350
1580992200000|2020-02-06 12:30:00|441.93|439.93|443.46|441.46|443.49|441.49|441.54|439.54|326
1580992500000|2020-02-06 12:35:00|443.48|441.48|443.46|441.46|444.37|442.37|443.39|441.39|277
1580992800000|2020-02-06 12:40:00|443.45|441.45|441.93|439.93|443.66|441.66|441.93|439.93|286
1580993100000|2020-02-06 12:45:00|442|440|442.94|440.94|443.08|441.08|441.71|439.71|287
1580993400000|2020-02-06 12:50:00|442.95|440.95|442.74|440.74|443.41|441.41|442.2|440.2|303
1580993700000|2020-02-06 12:55:00|442.73|440.73|443.23|441.23|443.54|441.54|442.6|440.6|355
1580994000000|2020-02-06 13:00:00|443.24|441.24|443.84|441.84|443.88|441.88|442.94|440.94|322
1580994300000|2020-02-06 13:05:00|443.87|441.87|443.58|441.58|443.87|441.87|443.38|441.38|414
1580994600000|2020-02-06 13:10:00|443.57|441.57|442.76|440.76|443.65|441.65|442.76|440.76|309
1580994900000|2020-02-06 13:15:00|442.75|440.75|441.94|439.94|442.92|440.92|441.01|439.01|408
1580995200000|2020-02-06 13:20:00|441.88|439.88|442.83|440.83|443.04|441.04|441.87|439.87|300
1580995500000|2020-02-06 13:25:00|442.84|440.84|441.38|439.38|443.23|441.23|441.38|439.38|304
1580995800000|2020-02-06 13:30:00|441.35|439.35|441.52|439.52|441.99|439.99|441.35|439.35|411
1580996100000|2020-02-06 13:35:00|441.53|439.53|440.61|438.61|441.56|439.56|440.61|438.61|328
1580996400000|2020-02-06 13:40:00|440.76|438.76|438.92|436.92|440.92|438.92|437.15|435.15|434
1580996700000|2020-02-06 13:45:00|438.89|436.89|421.85|419.85|438.93|436.93|418.48|416.48|685
1580997000000|2020-02-06 13:50:00|421.86|419.86|429.28|427.28|429.49|427.49|420.97|418.97|732
1580997300000|2020-02-06 13:55:00|429.24|427.24|432.27|430.27|432.69|430.69|429.12|427.12|773
1580997600000|2020-02-06 14:00:00|432.29|430.29|429.36|427.36|432.29|430.29|428.76|426.76|546
1580997900000|2020-02-06 14:05:00|429.31|427.31|432.03|430.03|432.06|430.06|429.31|427.31|672
1580998200000|2020-02-06 14:10:00|432.12|430.12|436.91|434.91|437.65|435.65|432.1|430.1|800
1580998500000|2020-02-06 14:15:00|437.13|435.13|438.74|436.74|440.29|438.29|436.66|434.66|878
1580998800000|2020-02-06 14:20:00|438.73|436.73|437.82|435.82|439.62|437.62|437.73|435.73|767
1580999100000|2020-02-06 14:25:00|437.79|435.79|439.24|437.24|440.07|438.07|437.77|435.77|471
1580999400000|2020-02-06 14:30:00|439.52|437.52|446.43|444.43|446.49|444.49|439.24|437.24|390
1580999700000|2020-02-06 14:35:00|446.84|444.84|446.82|444.82|446.97|444.97|444.96|442.96|821
1581000000000|2020-02-06 14:40:00|446.83|444.83|446.84|444.84|448.12|446.12|445.19|443.19|749
1581000300000|2020-02-06 14:45:00|446.81|444.81|444.69|442.69|446.89|444.89|444.04|442.04|662
1581000600000|2020-02-06 14:50:00|444.67|442.67|444.15|442.15|446.09|444.09|443.74|441.74|463
1581000900000|2020-02-06 14:55:00|444.48|442.48|444.05|442.05|445.82|443.82|443.08|441.08|597
1581001200000|2020-02-06 15:00:00|444.06|442.06|444.36|442.36|445.47|443.47|444.06|442.06|458
1581001500000|2020-02-06 15:05:00|444.31|442.31|443.65|441.65|444.45|442.45|441.16|439.16|607
1581001800000|2020-02-06 15:10:00|443.12|441.12|442.49|440.49|444.96|442.96|442.32|440.32|434
1581002100000|2020-02-06 15:15:00|442.4|440.4|442.42|440.42|443.2|441.2|441.13|439.13|561
1581002400000|2020-02-06 15:20:00|442.38|440.38|445.19|443.19|445.19|443.19|441.73|439.73|577
1581002700000|2020-02-06 15:25:00|445.18|443.18|444.41|442.41|445.18|443.18|444.26|442.26|498
1581003000000|2020-02-06 15:30:00|444.46|442.46|447.13|445.13|447.23|445.23|444.41|442.41|303
1581003300000|2020-02-06 15:35:00|447.1|445.1|444.98|442.98|447.33|445.33|444.96|442.96|471
1581003600000|2020-02-06 15:40:00|444.99|442.99|444.18|442.18|445.28|443.28|442.35|440.35|387
1581003900000|2020-02-06 15:45:00|444.16|442.16|446.1|444.1|446.33|444.33|443.78|441.78|388
1581004200000|2020-02-06 15:50:00|446.12|444.12|444.96|442.96|446.67|444.67|444.78|442.78|363
1581004500000|2020-02-06 15:55:00|444.95|442.95|443.88|441.88|445.5|443.5|442.89|440.89|423
1581004800000|2020-02-06 16:00:00|443.77|441.77|445.61|443.61|446.18|444.18|443.59|441.59|434
1581005100000|2020-02-06 16:05:00|445.6|443.6|443.86|441.86|445.96|443.96|442.47|440.47|413
1581005400000|2020-02-06 16:10:00|443.97|441.97|444.61|442.61|446.05|444.05|443.92|441.92|425
1581005700000|2020-02-06 16:15:00|444.6|442.6|443.74|441.74|444.6|442.6|443.4|441.4|377
1581006000000|2020-02-06 16:20:00|443.73|441.73|441.13|439.13|443.73|441.73|440.57|438.57|490
1581006300000|2020-02-06 16:25:00|441.14|439.14|438.49|436.49|441.52|439.52|437.66|435.66|828
1581006600000|2020-02-06 16:30:00|438.48|436.48|439.55|437.55|441.1|439.1|438.05|436.05|669
1581006900000|2020-02-06 16:35:00|439.57|437.57|440.25|438.25|441.2|439.2|439.31|437.31|641
1581007200000|2020-02-06 16:40:00|440.28|438.28|441.16|439.16|441.7|439.7|440.28|438.28|518
1581007500000|2020-02-06 16:45:00|441.14|439.14|441|439|442.36|440.36|440.76|438.76|381
1581007800000|2020-02-06 16:50:00|441.01|439.01|440.53|438.53|441.11|439.11|440|438|299
1581008100000|2020-02-06 16:55:00|440.52|438.52|440.16|438.16|440.52|438.52|439.65|437.65|203
1581008400000|2020-02-06 17:00:00|440.2|438.2|439.8|437.8|441.14|439.14|439.48|437.48|381
1581008700000|2020-02-06 17:05:00|439.78|437.78|441.97|439.97|442.65|440.65|439.76|437.76|460
1581009000000|2020-02-06 17:10:00|441.91|439.91|442.76|440.76|442.97|440.97|441.82|439.82|409
1581009300000|2020-02-06 17:15:00|442.77|440.77|441.53|439.53|442.91|440.91|441.53|439.53|381
1581009600000|2020-02-06 17:20:00|441.52|439.52|440.33|438.33|442.22|440.22|440.21|438.21|412
1581009900000|2020-02-06 17:25:00|440.31|438.31|441.59|439.59|441.86|439.86|440.31|438.31|320
1581010200000|2020-02-06 17:30:00|441.61|439.61|441.1|439.1|441.92|439.92|441.1|439.1|226
1581010500000|2020-02-06 17:35:00|441.09|439.09|441.09|439.09|441.34|439.34|440.52|438.52|69
1581010800000|2020-02-06 17:40:00|441.08|439.08|439.43|437.43|441.1|439.1|439.37|437.37|242
1581011100000|2020-02-06 17:45:00|439.36|437.36|439.75|437.75|440.58|438.58|438.75|436.75|366
1581011400000|2020-02-06 17:50:00|439.81|437.81|439.62|437.62|440.61|438.61|439.13|437.13|456
1581011700000|2020-02-06 17:55:00|439.47|437.47|439.88|437.88|440.3|438.3|439.13|437.13|299
1581012000000|2020-02-06 18:00:00|439.83|437.83|440.16|438.16|440.26|438.26|439.32|437.32|357
1581012300000|2020-02-06 18:05:00|440.04|438.04|439.06|437.06|440.06|438.06|438.83|436.83|197
1581012600000|2020-02-06 18:10:00|439.07|437.07|439.9|437.9|440.35|438.35|438.91|436.91|192
1581012900000|2020-02-06 18:15:00|439.92|437.92|437.42|435.42|439.94|437.94|437.24|435.24|271
1581013200000|2020-02-06 18:20:00|437.45|435.45|438.36|436.36|438.53|436.53|437.26|435.26|308
1581013500000|2020-02-06 18:25:00|438.31|436.31|437.35|435.35|438.39|436.39|436.8|434.8|344
1581013800000|2020-02-06 18:30:00|437.39|435.39|438.05|436.05|438.15|436.15|437.37|435.37|235
1581014100000|2020-02-06 18:35:00|438.04|436.04|435.95|433.95|438.08|436.08|435.46|433.46|272
1581014400000|2020-02-06 18:40:00|435.49|433.49|437.29|435.29|437.48|435.48|435.49|433.49|279
1581014700000|2020-02-06 18:45:00|437.26|435.26|438.26|436.26|438.26|436.26|436.29|434.29|271
1581015000000|2020-02-06 18:50:00|438.25|436.25|439.23|437.23|440.28|438.28|438.25|436.25|390
1581015300000|2020-02-06 18:55:00|439.22|437.22|439.72|437.72|439.97|437.97|438.7|436.7|377
1581015600000|2020-02-06 19:00:00|439.85|437.85|439.84|437.84|440.41|438.41|439.8|437.8|145
1581015900000|2020-02-06 19:05:00|440.01|438.01|440.24|438.24|440.24|438.24|439.84|437.84|152
1581016200000|2020-02-06 19:10:00|440.18|438.18|440.2|438.2|440.5|438.5|440.02|438.02|240
1581016500000|2020-02-06 19:15:00|440.15|438.15|439.99|437.99|440.29|438.29|439.67|437.67|193
1581016800000|2020-02-06 19:20:00|440.03|438.03|438.9|436.9|440.35|438.35|438.59|436.59|205
1581017100000|2020-02-06 19:25:00|438.91|436.91|437.59|435.59|439.09|437.09|437.58|435.58|276
1581017400000|2020-02-06 19:30:00|437.6|435.6|437.58|435.58|437.88|435.88|436.86|434.86|326
1581017700000|2020-02-06 19:35:00|437.61|435.61|438.83|436.83|438.91|436.91|437.48|435.48|275
1581018000000|2020-02-06 19:40:00|438.87|436.87|439.11|437.11|439.46|437.46|438.74|436.74|215
1581018300000|2020-02-06 19:45:00|439.12|437.12|438.07|436.07|439.21|437.21|438.07|436.07|168
1581018600000|2020-02-06 19:50:00|438.1|436.1|439.44|437.44|439.44|437.44|437.87|435.87|216
1581018900000|2020-02-06 19:55:00|439.45|437.45|438.02|436.02|439.7|437.7|437.98|435.98|307
1581019200000|2020-02-06 20:00:00|437.87|435.87|438.45|436.45|438.79|436.79|437.69|435.69|240
1581019500000|2020-02-06 20:05:00|438.43|436.43|437.74|435.74|438.6|436.6|437.63|435.63|164
1581019800000|2020-02-06 20:10:00|437.69|435.69|437.55|435.55|437.77|435.77|436.76|434.76|284
1581020100000|2020-02-06 20:15:00|437.48|435.48|437.88|435.88|438.67|436.67|437.35|435.35|363
1581020400000|2020-02-06 20:20:00|437.87|435.87|438.59|436.59|438.7|436.7|437.39|435.39|244
1581020700000|2020-02-06 20:25:00|438.58|436.58|438.08|436.08|438.74|436.74|437.9|435.9|294
1581021000000|2020-02-06 20:30:00|438.07|436.07|440.16|438.16|440.16|438.16|437.83|435.83|434
1581021300000|2020-02-06 20:35:00|440.17|438.17|439.76|437.76|440.33|438.33|439.57|437.57|231
1581021600000|2020-02-06 20:40:00|439.78|437.78|440.64|438.64|440.64|438.64|439.72|437.72|57
1581021900000|2020-02-06 20:45:00|440.63|438.63|440.38|438.38|440.89|438.89|440.38|438.38|11
1581022200000|2020-02-06 20:50:00|440.36|438.36|440.93|438.93|440.93|438.93|440.07|438.07|105
1581022500000|2020-02-06 20:55:00|440.9|438.9|440.41|438.41|440.93|438.93|439.99|437.99|117
1581022800000|2020-02-06 21:00:00|440.46|438.46|441.12|439.12|441.26|439.26|440.41|438.41|134
1581023100000|2020-02-06 21:05:00|441.15|439.15|439.67|437.67|441.46|439.46|439.59|437.59|140
1581023400000|2020-02-06 21:10:00|439.73|437.73|440.39|438.39|440.55|438.55|439.69|437.69|226
1581023700000|2020-02-06 21:15:00|440.38|438.38|440.39|438.39|440.43|438.43|439.83|437.83|205
1581024000000|2020-02-06 21:20:00|440.37|438.37|440.95|438.95|441.2|439.2|439.63|437.63|208
1581024300000|2020-02-06 21:25:00|440.94|438.94|441|439|441.03|439.03|440.79|438.79|132
1581024600000|2020-02-06 21:30:00|441.03|439.03|440.96|438.96|441.2|439.2|440.59|438.59|174
1581024900000|2020-02-06 21:35:00|441.01|439.01|441.28|439.28|441.37|439.37|440.89|438.89|128
1581025200000|2020-02-06 21:40:00|441.27|439.27|441.02|439.02|441.29|439.29|441.02|439.02|56
1581025500000|2020-02-06 21:45:00|441.04|439.04|441.17|439.17|441.25|439.25|441.02|439.02|132
1581025800000|2020-02-06 21:50:00|441.27|439.27|440.24|438.24|441.43|439.43|439.85|437.85|270
1581026100000|2020-02-06 21:55:00|440.25|438.25|440.56|438.56|440.59|438.59|440.08|438.08|236
1581026400000|2020-02-06 22:00:00|440.55|438.55|440.52|438.52|440.58|438.58|440.39|438.39|141
1581026700000|2020-02-06 22:05:00|440.58|438.58|441.04|439.04|441.12|439.12|440.55|438.55|168
1581027000000|2020-02-06 22:10:00|440.96|438.96|441.01|439.01|441.29|439.29|440.96|438.96|100
1581027300000|2020-02-06 22:15:00|441.02|439.02|440.7|438.7|441.14|439.14|440.7|438.7|80
1581027600000|2020-02-06 22:20:00|440.89|438.89|440.8|438.8|440.99|438.99|440.71|438.71|45
1581027900000|2020-02-06 22:25:00|440.79|438.79|440.56|438.56|440.91|438.91|440.55|438.55|98
1581028200000|2020-02-06 22:30:00|440.6|438.6|440.62|438.62|440.72|438.72|440.59|438.59|191
1581028500000|2020-02-06 22:35:00|440.64|438.64|440.64|438.64|440.69|438.69|440.6|438.6|201
1581028800000|2020-02-06 22:40:00|440.62|438.62|440.78|438.78|440.8|438.8|440.61|438.61|77
1581029100000|2020-02-06 22:45:00|440.79|438.79|441.16|439.16|441.18|439.18|440.67|438.67|210
1581029400000|2020-02-06 22:50:00|441.15|439.15|440.17|438.17|441.35|439.35|440.08|438.08|154
1581029700000|2020-02-06 22:55:00|440.36|438.36|439.3|437.3|440.42|438.42|439.19|437.19|135
1581030000000|2020-02-06 23:00:00|439.31|437.31|439.67|437.67|439.67|437.67|437.62|435.62|295
1581030300000|2020-02-06 23:05:00|439.7|437.7|440.59|438.59|440.59|438.59|439.64|437.64|255
1581030600000|2020-02-06 23:10:00|440.54|438.54|440.79|438.79|440.85|438.85|440.46|438.46|172
1581030900000|2020-02-06 23:15:00|440.81|438.81|443.27|441.27|443.27|441.27|440.79|438.79|324
1581031200000|2020-02-06 23:20:00|443.26|441.26|442.2|440.2|443.27|441.27|441.86|439.86|355
1581031500000|2020-02-06 23:25:00|442.21|440.21|443.27|441.27|443.27|441.27|442.21|440.21|169
1581031800000|2020-02-06 23:30:00|443.28|441.28|442.67|440.67|443.65|441.65|442.59|440.59|156
1581032100000|2020-02-06 23:35:00|442.65|440.65|444.4|442.4|444.67|442.67|442.56|440.56|336
1581032400000|2020-02-06 23:40:00|444.37|442.37|443.44|441.44|444.62|442.62|443.39|441.39|335
1581032700000|2020-02-06 23:45:00|443.43|441.43|443.63|441.63|443.87|441.87|443.32|441.32|139
1581033000000|2020-02-06 23:50:00|443.64|441.64|445.1|443.1|445.23|443.23|443.61|441.61|255
1581033300000|2020-02-06 23:55:00|445.09|443.09|445.89|443.89|446.04|444.04|445.06|443.06|326
1581033600000|2020-02-07 00:00:00|445.75|443.75|445.22|443.22|446.17|444.17|445.22|443.22|291
1581033900000|2020-02-07 00:05:00|445.24|443.24|445.32|443.32|445.38|443.38|444.56|442.56|298
1581034200000|2020-02-07 00:10:00|445.33|443.33|445.52|443.52|445.94|443.94|445.15|443.15|109
1581034500000|2020-02-07 00:15:00|445.5|443.5|443.65|441.65|445.52|443.52|442.61|440.61|354
1581034800000|2020-02-07 00:20:00|443.68|441.68|444.31|442.31|444.42|442.42|443.68|441.68|142
1581035100000|2020-02-07 00:25:00|444.29|442.29|443.73|441.73|444.36|442.36|443.73|441.73|159
1581035400000|2020-02-07 00:30:00|443.79|441.79|443.62|441.62|443.9|441.9|443.34|441.34|161
1581035700000|2020-02-07 00:35:00|443.61|441.61|442.97|440.97|443.61|441.61|442.62|440.62|240
1581036000000|2020-02-07 00:40:00|442.95|440.95|442.27|440.27|443.01|441.01|442.24|440.24|186
1581036300000|2020-02-07 00:45:00|442.28|440.28|441.51|439.51|442.28|440.28|441.17|439.17|163
1581036600000|2020-02-07 00:50:00|441.5|439.5|441.25|439.25|442.04|440.04|441.02|439.02|269
1581036900000|2020-02-07 00:55:00|441.23|439.23|442.97|440.97|443.2|441.2|441.21|439.21|163
1581037200000|2020-02-07 01:00:00|442.98|440.98|443.13|441.13|443.24|441.24|441.81|439.81|262
1581037500000|2020-02-07 01:05:00|443.1|441.1|444.01|442.01|444.38|442.38|442.37|440.37|281
1581037800000|2020-02-07 01:10:00|444.02|442.02|444.4|442.4|444.69|442.69|443.98|441.98|244
1581038100000|2020-02-07 01:15:00|444.44|442.44|443.88|441.88|444.67|442.67|443.61|441.61|267
1581038400000|2020-02-07 01:20:00|443.83|441.83|443.94|441.94|444.65|442.65|443.65|441.65|283
1581038700000|2020-02-07 01:25:00|443.95|441.95|444.44|442.44|444.75|442.75|443.05|441.05|272
1581039000000|2020-02-07 01:30:00|444.43|442.43|445.73|443.73|445.81|443.81|444.19|442.19|225
1581039300000|2020-02-07 01:35:00|445.72|443.72|445.42|443.42|446.06|444.06|445.41|443.41|269
1581039600000|2020-02-07 01:40:00|445.53|443.53|443.95|441.95|445.82|443.82|443.95|441.95|261
1581039900000|2020-02-07 01:45:00|443.9|441.9|444.47|442.47|445.29|443.29|443.35|441.35|270
1581040200000|2020-02-07 01:50:00|444.48|442.48|444.62|442.62|445.15|443.15|444.4|442.4|136
1581040500000|2020-02-07 01:55:00|444.63|442.63|444.97|442.97|444.98|442.98|444.63|442.63|172
1581040800000|2020-02-07 02:00:00|444.95|442.95|452.62|450.62|452.62|450.62|444.95|442.95|585
1581041100000|2020-02-07 02:05:00|452.63|450.63|455.24|453.24|455.3|453.3|452.11|450.11|514
1581041400000|2020-02-07 02:10:00|455.26|453.26|456.97|454.97|457.3|455.3|454.77|452.77|470
1581041700000|2020-02-07 02:15:00|456.98|454.98|457.62|455.62|459.82|457.82|456.1|454.1|543
1581042000000|2020-02-07 02:20:00|457.63|455.63|457.22|455.22|458|456|456.64|454.64|495
1581042300000|2020-02-07 02:25:00|457.08|455.08|456.21|454.21|457.76|455.76|455.88|453.88|511
1581042600000|2020-02-07 02:30:00|456.41|454.41|456.14|454.14|457.6|455.6|455.33|453.33|491
1581042900000|2020-02-07 02:35:00|456.17|454.17|454.32|452.32|456.33|454.33|453.96|451.96|384
1581043200000|2020-02-07 02:40:00|454.33|452.33|454.38|452.38|455.83|453.83|453.37|451.37|425
1581043500000|2020-02-07 02:45:00|454.39|452.39|454.13|452.13|455.09|453.09|453.92|451.92|438
1581043800000|2020-02-07 02:50:00|454.12|452.12|455.27|453.27|455.32|453.32|453.88|451.88|334
1581044100000|2020-02-07 02:55:00|455.12|453.12|453.35|451.35|455.31|453.31|453.33|451.33|330
1581044400000|2020-02-07 03:00:00|453.41|451.41|454.1|452.1|455.31|453.31|450.7|448.7|414
1581044700000|2020-02-07 03:05:00|454.09|452.09|453.77|451.77|454.09|452.09|453.4|451.4|304
1581045000000|2020-02-07 03:10:00|453.68|451.68|452.17|450.17|453.69|451.69|452.15|450.15|285
1581045300000|2020-02-07 03:15:00|452.14|450.14|448.81|446.81|452.14|450.14|446.54|444.54|656
1581045600000|2020-02-07 03:20:00|448.79|446.79|447.49|445.49|448.95|446.95|446.12|444.12|543
1581045900000|2020-02-07 03:25:00|447.5|445.5|448.39|446.39|449.1|447.1|447.4|445.4|479
1581046200000|2020-02-07 03:30:00|448.4|446.4|446.41|444.41|448.45|446.45|446.23|444.23|389
1581046500000|2020-02-07 03:35:00|446.39|444.39|447.03|445.03|448.6|446.6|445.6|443.6|440
1581046800000|2020-02-07 03:40:00|447.12|445.12|448.31|446.31|448.84|446.84|447.02|445.02|292
1581047100000|2020-02-07 03:45:00|448.3|446.3|441.69|439.69|448.34|446.34|440.13|438.13|468
1581047400000|2020-02-07 03:50:00|441.7|439.7|442.45|440.45|443.64|441.64|441.4|439.4|767
1581047700000|2020-02-07 03:55:00|442.44|440.44|441.58|439.58|442.89|440.89|440.68|438.68|755
1581048000000|2020-02-07 04:00:00|441.56|439.56|441.66|439.66|444.09|442.09|441.56|439.56|562
1581048300000|2020-02-07 04:05:00|441.68|439.68|439.75|437.75|442.03|440.03|439.08|437.08|568
1581048600000|2020-02-07 04:10:00|439.67|437.67|440.36|438.36|441.91|439.91|439.62|437.62|506
1581048900000|2020-02-07 04:15:00|440.37|438.37|439.88|437.88|441.02|439.02|439.29|437.29|522
1581049200000|2020-02-07 04:20:00|440.02|438.02|439.61|437.61|441.34|439.34|439.61|437.61|344
1581049500000|2020-02-07 04:25:00|439.63|437.63|442.16|440.16|442.39|440.39|439.61|437.61|339
1581049800000|2020-02-07 04:30:00|442.06|440.06|443.75|441.75|443.98|441.98|441.69|439.69|234
1581050100000|2020-02-07 04:35:00|443.67|441.67|443.9|441.9|444.15|442.15|443.15|441.15|232
1581050400000|2020-02-07 04:40:00|443.89|441.89|443.21|441.21|444.04|442.04|442.84|440.84|239
1581050700000|2020-02-07 04:45:00|443.41|441.41|443.14|441.14|443.61|441.61|442.95|440.95|262
1581051000000|2020-02-07 04:50:00|443.16|441.16|443.73|441.73|443.91|441.91|442.91|440.91|226
1581051300000|2020-02-07 04:55:00|443.86|441.86|443.12|441.12|444.21|442.21|442.76|440.76|194
1581051600000|2020-02-07 05:00:00|443.11|441.11|444.95|442.95|445.14|443.14|443.1|441.1|222
1581051900000|2020-02-07 05:05:00|444.98|442.98|443.24|441.24|444.98|442.98|443.11|441.11|196
1581052200000|2020-02-07 05:10:00|443.25|441.25|444.64|442.64|444.78|442.78|443.25|441.25|296
1581052500000|2020-02-07 05:15:00|444.63|442.63|443.46|441.46|444.63|442.63|443.32|441.32|367
1581052800000|2020-02-07 05:20:00|443.33|441.33|442.29|440.29|443.33|441.33|442.04|440.04|232
1581053100000|2020-02-07 05:25:00|442.54|440.54|443.75|441.75|443.98|441.98|441.41|439.41|378
1581053400000|2020-02-07 05:30:00|443.44|441.44|441.52|439.52|444.46|442.46|441.48|439.48|418
1581053700000|2020-02-07 05:35:00|443.57|441.57|441.29|439.29|443.67|441.67|440.52|438.52|296
1581054000000|2020-02-07 05:40:00|441.28|439.28|440.72|438.72|441.68|439.68|440.72|438.72|249
1581054300000|2020-02-07 05:45:00|440.71|438.71|440.98|438.98|441.46|439.46|440.69|438.69|365
1581054600000|2020-02-07 05:50:00|440.97|438.97|439.26|437.26|440.97|438.97|439.26|437.26|277
1581054900000|2020-02-07 05:55:00|439.28|437.28|439.85|437.85|440.02|438.02|438.25|436.25|447
1581055200000|2020-02-07 06:00:00|439.86|437.86|442.16|440.16|442.43|440.43|439.81|437.81|290
1581055500000|2020-02-07 06:05:00|442.15|440.15|441.4|439.4|442.3|440.3|441.23|439.23|238
1581055800000|2020-02-07 06:10:00|441.41|439.41|442.16|440.16|442.42|440.42|441.4|439.4|172
1581056100000|2020-02-07 06:15:00|442.19|440.19|441.16|439.16|442.28|440.28|441.11|439.11|238
1581056400000|2020-02-07 06:20:00|441.17|439.17|442.13|440.13|442.37|440.37|441.13|439.13|319
1581056700000|2020-02-07 06:25:00|442.11|440.11|442.66|440.66|442.87|440.87|441.4|439.4|289
1581057000000|2020-02-07 06:30:00|442.67|440.67|442.77|440.77|443.32|441.32|442.54|440.54|340
1581057300000|2020-02-07 06:35:00|442.84|440.84|442.06|440.06|442.86|440.86|441.77|439.77|303
1581057600000|2020-02-07 06:40:00|442.05|440.05|442.37|440.37|442.62|440.62|441.83|439.83|201
1581057900000|2020-02-07 06:45:00|442.35|440.35|441.22|439.22|442.54|440.54|441.21|439.21|233
1581058200000|2020-02-07 06:50:00|441.21|439.21|440.75|438.75|441.43|439.43|440.74|438.74|233
1581058500000|2020-02-07 06:55:00|440.74|438.74|441.5|439.5|441.5|439.5|440.39|438.39|230
1581058800000|2020-02-07 07:00:00|441.52|439.52|439.86|437.86|441.64|439.64|439.6|437.6|333
1581059100000|2020-02-07 07:05:00|439.82|437.82|440.59|438.59|440.62|438.62|439.7|437.7|370
1581059400000|2020-02-07 07:10:00|440.61|438.61|440.38|438.38|440.8|438.8|440.35|438.35|134
1581059700000|2020-02-07 07:15:00|440.37|438.37|440.48|438.48|440.83|438.83|439.9|437.9|316
1581060000000|2020-02-07 07:20:00|440.45|438.45|440.63|438.63|441.18|439.18|440.31|438.31|383
1581060300000|2020-02-07 07:25:00|440.62|438.62|440.74|438.74|440.81|438.81|440|438|394
1581060600000|2020-02-07 07:30:00|440.75|438.75|440.13|438.13|440.75|438.75|439.86|437.86|280
1581060900000|2020-02-07 07:35:00|440.11|438.11|440.87|438.87|440.98|438.98|439.95|437.95|352
1581061200000|2020-02-07 07:40:00|440.86|438.86|441.37|439.37|442.1|440.1|440.84|438.84|346
1581061500000|2020-02-07 07:45:00|441.09|439.09|440.35|438.35|441.1|439.1|440.15|438.15|280
1581061800000|2020-02-07 07:50:00|440.34|438.34|440.46|438.46|440.83|438.83|439.96|437.96|227
1581062100000|2020-02-07 07:55:00|440.48|438.48|440.92|438.92|440.92|438.92|440.48|438.48|157
1581062400000|2020-02-07 08:00:00|440.87|438.87|441.51|439.51|441.79|439.79|440.76|438.76|258
1581062700000|2020-02-07 08:05:00|441.49|439.49|440.79|438.79|441.66|439.66|440.2|438.2|364
1581063000000|2020-02-07 08:10:00|440.78|438.78|439.87|437.87|440.8|438.8|439.73|437.73|307
1581063300000|2020-02-07 08:15:00|439.88|437.88|441.26|439.26|441.31|439.31|439.82|437.82|270
1581063600000|2020-02-07 08:20:00|441.27|439.27|440.94|438.94|441.3|439.3|440.62|438.62|249
1581063900000|2020-02-07 08:25:00|440.93|438.93|439.92|437.92|441.31|439.31|439.92|437.92|368
1581064200000|2020-02-07 08:30:00|439.93|437.93|439.9|437.9|440.55|438.55|439.52|437.52|362
1581064500000|2020-02-07 08:35:00|439.93|437.93|438.78|436.78|440.12|438.12|438.48|436.48|316
1581064800000|2020-02-07 08:40:00|438.79|436.79|435.78|433.78|439.07|437.07|435.64|433.64|387
1581065100000|2020-02-07 08:45:00|435.83|433.83|436.87|434.87|437.28|435.28|435|433|597
1581065400000|2020-02-07 08:50:00|436.78|434.78|437.29|435.29|437.89|435.89|436.47|434.47|455
1581065700000|2020-02-07 08:55:00|437.31|435.31|435.79|433.79|437.46|435.46|435.76|433.76|356
1581066000000|2020-02-07 09:00:00|435.78|433.78|437.23|435.23|437.66|435.66|435.7|433.7|429
1581066300000|2020-02-07 09:05:00|437.21|435.21|436.86|434.86|437.68|435.68|436.76|434.76|375
1581066600000|2020-02-07 09:10:00|436.85|434.85|436.95|434.95|436.99|434.99|436.29|434.29|317
1581066900000|2020-02-07 09:15:00|437|435|438.22|436.22|438.47|436.47|436.96|434.96|334
1581067200000|2020-02-07 09:20:00|438.19|436.19|439.48|437.48|440.46|438.46|438.07|436.07|427
1581067500000|2020-02-07 09:25:00|439.49|437.49|438.58|436.58|439.49|437.49|438.48|436.48|302
1581067800000|2020-02-07 09:30:00|438.61|436.61|438.82|436.82|438.84|436.84|438.06|436.06|185
1581068100000|2020-02-07 09:35:00|438.81|436.81|440.1|438.1|440.1|438.1|438.64|436.64|266
1581068400000|2020-02-07 09:40:00|440.11|438.11|440.21|438.21|440.69|438.69|440.04|438.04|232
1581068700000|2020-02-07 09:45:00|440.23|438.23|441.24|439.24|441.48|439.48|439.93|437.93|317
1581069000000|2020-02-07 09:50:00|441.26|439.26|441.22|439.22|442.13|440.13|441.15|439.15|321
1581069300000|2020-02-07 09:55:00|441.23|439.23|439.97|437.97|441.26|439.26|439.65|437.65|343
1581069600000|2020-02-07 10:00:00|439.98|437.98|440.11|438.11|440.15|438.15|439.6|437.6|173
1581069900000|2020-02-07 10:05:00|440.04|438.04|441.18|439.18|441.18|439.18|439.94|437.94|146
1581070200000|2020-02-07 10:10:00|441.23|439.23|442.3|440.3|442.47|440.47|441.22|439.22|345
1581070500000|2020-02-07 10:15:00|442.31|440.31|444.62|442.62|445.44|443.44|442.3|440.3|643
1581070800000|2020-02-07 10:20:00|444.63|442.63|444.16|442.16|444.63|442.63|443.17|441.17|493
1581071100000|2020-02-07 10:25:00|444.17|442.17|443.7|441.7|444.5|442.5|443.29|441.29|320
1581071400000|2020-02-07 10:30:00|443.71|441.71|444.09|442.09|444.09|442.09|442.83|440.83|384
1581071700000|2020-02-07 10:35:00|444.1|442.1|441.83|439.83|444.61|442.61|441.83|439.83|534
1581072000000|2020-02-07 10:40:00|441.87|439.87|441.62|439.62|442.02|440.02|441.03|439.03|541
1581072300000|2020-02-07 10:45:00|441.63|439.63|441.59|439.59|441.72|439.72|440.6|438.6|457
1581072600000|2020-02-07 10:50:00|441.57|439.57|442.36|440.36|443.13|441.13|441.12|439.12|353
1581072900000|2020-02-07 10:55:00|442.34|440.34|442.22|440.22|442.38|440.38|441.96|439.96|267
1581073200000|2020-02-07 11:00:00|442.21|440.21|441.48|439.48|442.21|440.21|440.97|438.97|253
1581073500000|2020-02-07 11:05:00|441.47|439.47|443.79|441.79|443.8|441.8|441.38|439.38|344
1581073800000|2020-02-07 11:10:00|443.82|441.82|442.66|440.66|444.21|442.21|442.64|440.64|338
1581074100000|2020-02-07 11:15:00|442.49|440.49|442.52|440.52|443.16|441.16|442.4|440.4|98
1581074400000|2020-02-07 11:20:00|442.5|440.5|443.25|441.25|443.49|441.49|442.17|440.17|160
1581074700000|2020-02-07 11:25:00|443.24|441.24|443.85|441.85|444.27|442.27|443.24|441.24|314
1581075000000|2020-02-07 11:30:00|443.84|441.84|443.49|441.49|443.85|441.85|443.09|441.09|262
1581075300000|2020-02-07 11:35:00|443.57|441.57|443.19|441.19|443.93|441.93|443.05|441.05|208
1581075600000|2020-02-07 11:40:00|443.21|441.21|442.9|440.9|443.79|441.79|442.87|440.87|296
1581075900000|2020-02-07 11:45:00|442.76|440.76|439.46|437.46|442.76|440.76|438.33|436.33|938
1581076200000|2020-02-07 11:50:00|439.45|437.45|439.71|437.71|440.68|438.68|439.36|437.36|534
1581076500000|2020-02-07 11:55:00|439.44|437.44|437.92|435.92|439.78|437.78|437.67|435.67|567
1581076800000|2020-02-07 12:00:00|437.93|435.93|437.43|435.43|439.8|437.8|437.08|435.08|608
1581077100000|2020-02-07 12:05:00|437.41|435.41|436.71|434.71|438.66|436.66|436.39|434.39|561
1581077400000|2020-02-07 12:10:00|436.72|434.72|433.85|431.85|436.79|434.79|432.79|430.79|677
1581077700000|2020-02-07 12:15:00|433.86|431.86|436.05|434.05|436.33|434.33|433.64|431.64|510
1581078000000|2020-02-07 12:20:00|436.1|434.1|437|435|437.64|435.64|436.09|434.09|394
1581078300000|2020-02-07 12:25:00|436.99|434.99|435.71|433.71|437|435|435.65|433.65|228
1581078600000|2020-02-07 12:30:00|435.81|433.81|436.32|434.32|436.66|434.66|434.72|432.72|365
1581078900000|2020-02-07 12:35:00|436.11|434.11|435.46|433.46|436.53|434.53|435.39|433.39|248
1581079200000|2020-02-07 12:40:00|435.45|433.45|433.97|431.97|435.66|433.66|433.22|431.22|386
1581079500000|2020-02-07 12:45:00|433.96|431.96|433.6|431.6|434.8|432.8|433.51|431.51|344
1581079800000|2020-02-07 12:50:00|433.61|431.61|435.85|433.85|435.93|433.93|433.61|431.61|315
1581080100000|2020-02-07 12:55:00|435.84|433.84|435.35|433.35|436.43|434.43|435.15|433.15|362
1581080400000|2020-02-07 13:00:00|435.34|433.34|436.26|434.26|436.48|434.48|435.18|433.18|277
1581080700000|2020-02-07 13:05:00|436.25|434.25|437.33|435.33|438.25|436.25|436.23|434.23|296
1581081000000|2020-02-07 13:10:00|437.31|435.31|436.89|434.89|437.61|435.61|436.89|434.89|249
1581081300000|2020-02-07 13:15:00|436.82|434.82|436.75|434.75|436.82|434.82|435.55|433.55|261
1581081600000|2020-02-07 13:20:00|436.82|434.82|436.41|434.41|437.34|435.34|435.81|433.81|240
1581081900000|2020-02-07 13:25:00|436.4|434.4|435.7|433.7|436.4|434.4|435.69|433.69|199
1581082200000|2020-02-07 13:30:00|435.71|433.71|435.25|433.25|435.77|433.77|434.86|432.86|275
1581082500000|2020-02-07 13:35:00|435.22|433.22|435.59|433.59|436.03|434.03|435.19|433.19|254
1581082800000|2020-02-07 13:40:00|435.6|433.6|436.51|434.51|436.72|434.72|435.59|433.59|248
1581083100000|2020-02-07 13:45:00|436.47|434.47|437.78|435.78|437.95|435.95|436.28|434.28|349
1581083400000|2020-02-07 13:50:00|437.77|435.77|437.44|435.44|437.96|435.96|437.38|435.38|290
1581083700000|2020-02-07 13:55:00|437.45|435.45|436.35|434.35|437.45|435.45|436.26|434.26|241
1581084000000|2020-02-07 14:00:00|436.34|434.34|437.48|435.48|437.76|435.76|436.27|434.27|232
1581084300000|2020-02-07 14:05:00|437.53|435.53|437.18|435.18|437.86|435.86|436.81|434.81|327
1581084600000|2020-02-07 14:10:00|437.17|435.17|436.85|434.85|437.48|435.48|436.65|434.65|274
1581084900000|2020-02-07 14:15:00|436.79|434.79|436.41|434.41|436.92|434.92|436.2|434.2|236
1581085200000|2020-02-07 14:20:00|436.38|434.38|436.36|434.36|436.47|434.47|435.96|433.96|297
1581085500000|2020-02-07 14:25:00|436.4|434.4|435.53|433.53|436.4|434.4|435.44|433.44|243
1581085800000|2020-02-07 14:30:00|435.57|433.57|437.74|435.74|438.03|436.03|435.57|433.57|356
1581086100000|2020-02-07 14:35:00|437.75|435.75|438.74|436.74|439.2|437.2|437.7|435.7|391
1581086400000|2020-02-07 14:40:00|438.78|436.78|441|439|441.28|439.28|438|436|385
1581086700000|2020-02-07 14:45:00|440.97|438.97|441.86|439.86|443.01|441.01|440.64|438.64|556
1581087000000|2020-02-07 14:50:00|441.87|439.87|441.07|439.07|442.43|440.43|440.43|438.43|558
1581087300000|2020-02-07 14:55:00|441.1|439.1|440.92|438.92|441.29|439.29|440.38|438.38|281
1581087600000|2020-02-07 15:00:00|440.91|438.91|439.76|437.76|441.97|439.97|439.43|437.43|395
1581087900000|2020-02-07 15:05:00|439.75|437.75|439.6|437.6|440.22|438.22|439.17|437.17|361
1581088200000|2020-02-07 15:10:00|439.58|437.58|439.68|437.68|441.36|439.36|439.37|437.37|388
1581088500000|2020-02-07 15:15:00|439.69|437.69|439.38|437.38|439.87|437.87|438.41|436.41|266
1581088800000|2020-02-07 15:20:00|439.39|437.39|439.05|437.05|439.57|437.57|438.59|436.59|255
1581089100000|2020-02-07 15:25:00|439.06|437.06|438.66|436.66|439.07|437.07|437.99|435.99|323
1581089400000|2020-02-07 15:30:00|438.65|436.65|437.56|435.56|438.86|436.86|437.56|435.56|259
1581089700000|2020-02-07 15:35:00|437.78|435.78|436.61|434.61|438.41|436.41|436.54|434.54|290
1581090000000|2020-02-07 15:40:00|436.62|434.62|436.53|434.53|437.22|435.22|436.53|434.53|337
1581090300000|2020-02-07 15:45:00|436.52|434.52|437.04|435.04|437.47|435.47|436.52|434.52|348
1581090600000|2020-02-07 15:50:00|437.06|435.06|435.8|433.8|437.14|435.14|435.15|433.15|366
1581090900000|2020-02-07 15:55:00|435.79|433.79|435.9|433.9|436.5|434.5|435.6|433.6|273
1581091200000|2020-02-07 16:00:00|435.93|433.93|435.14|433.14|437.94|435.94|434.28|432.28|483
1581091500000|2020-02-07 16:05:00|435.12|433.12|438.19|436.19|438.19|436.19|434.62|432.62|561
1581091800000|2020-02-07 16:10:00|438.18|436.18|441.5|439.5|442.56|440.56|438.18|436.18|660
1581092100000|2020-02-07 16:15:00|441.53|439.53|439.2|437.2|442.63|440.63|438.13|436.13|661
1581092400000|2020-02-07 16:20:00|439.21|437.21|438.95|436.95|439.56|437.56|437.71|435.71|645
1581092700000|2020-02-07 16:25:00|438.96|436.96|439.25|437.25|439.51|437.51|438.5|436.5|426
1581093000000|2020-02-07 16:30:00|439.28|437.28|437.2|435.2|439.67|437.67|435.81|433.81|535
1581093300000|2020-02-07 16:35:00|437.18|435.18|437.33|435.33|437.54|435.54|436.61|434.61|442
1581093600000|2020-02-07 16:40:00|437.4|435.4|435.7|433.7|437.41|435.41|435.39|433.39|355
1581093900000|2020-02-07 16:45:00|435.66|433.66|436.73|434.73|437.56|435.56|435.66|433.66|471
1581094200000|2020-02-07 16:50:00|436.7|434.7|436.87|434.87|437.79|435.79|436.42|434.42|350
1581094500000|2020-02-07 16:55:00|436.82|434.82|437.49|435.49|437.66|435.66|436.21|434.21|376
1581094800000|2020-02-07 17:00:00|437.48|435.48|436.89|434.89|438.65|436.65|436.89|434.89|297
1581095100000|2020-02-07 17:05:00|436.88|434.88|436.36|434.36|436.88|434.88|436.35|434.35|180
1581095400000|2020-02-07 17:10:00|436.34|434.34|437.49|435.49|437.66|435.66|435.72|433.72|283
1581095700000|2020-02-07 17:15:00|437.47|435.47|436.99|434.99|437.91|435.91|436.84|434.84|314
1581096000000|2020-02-07 17:20:00|437|435|436.68|434.68|437.37|435.37|436.49|434.49|196
1581096300000|2020-02-07 17:25:00|436.67|434.67|437.57|435.57|438.32|436.32|436.63|434.63|341
1581096600000|2020-02-07 17:30:00|437.58|435.58|438.17|436.17|438.33|436.33|437.24|435.24|348
1581096900000|2020-02-07 17:35:00|438.14|436.14|437.23|435.23|438.16|436.16|437.19|435.19|253
1581097200000|2020-02-07 17:40:00|437.22|435.22|437.56|435.56|437.56|435.56|436.77|434.77|281
1581097500000|2020-02-07 17:45:00|437.54|435.54|437.13|435.13|437.68|435.68|437.13|435.13|245
1581097800000|2020-02-07 17:50:00|437.18|435.18|437.43|435.43|437.6|435.6|436.98|434.98|211
1581098100000|2020-02-07 17:55:00|437.44|435.44|436.8|434.8|437.51|435.51|436.77|434.77|132
1581098400000|2020-02-07 18:00:00|436.76|434.76|436.61|434.61|436.91|434.91|436.32|434.32|242
1581098700000|2020-02-07 18:05:00|436.6|434.6|436.68|434.68|436.8|434.8|436.34|434.34|243
1581099000000|2020-02-07 18:10:00|436.67|434.67|436.8|434.8|436.82|434.82|436.38|434.38|213
1581099300000|2020-02-07 18:15:00|436.86|434.86|436.76|434.76|437.07|435.07|436.63|434.63|151
1581099600000|2020-02-07 18:20:00|436.72|434.72|437.85|435.85|437.85|435.85|436.65|434.65|160
1581099900000|2020-02-07 18:25:00|437.86|435.86|438.17|436.17|438.81|436.81|437.85|435.85|280
1581100200000|2020-02-07 18:30:00|438.2|436.2|439.12|437.12|439.33|437.33|437.78|435.78|184
1581100500000|2020-02-07 18:35:00|439.13|437.13|438.51|436.51|439.21|437.21|438.46|436.46|196
1581100800000|2020-02-07 18:40:00|438.49|436.49|439.11|437.11|439.14|437.14|438.48|436.48|219
1581101100000|2020-02-07 18:45:00|439.2|437.2|439.16|437.16|439.61|437.61|439.1|437.1|147
1581101400000|2020-02-07 18:50:00|439.18|437.18|438.51|436.51|439.18|437.18|438.45|436.45|130
1581101700000|2020-02-07 18:55:00|438.5|436.5|439.23|437.23|439.23|437.23|438.5|436.5|281
1581102000000|2020-02-07 19:00:00|439.14|437.14|438.87|436.87|439.33|437.33|438.84|436.84|166
1581102300000|2020-02-07 19:05:00|438.76|436.76|438.05|436.05|438.77|436.77|437.92|435.92|204
1581102600000|2020-02-07 19:10:00|438.06|436.06|437.91|435.91|438.67|436.67|437.89|435.89|191
1581102900000|2020-02-07 19:15:00|437.93|435.93|437.96|435.96|438|436|437.3|435.3|312
1581103200000|2020-02-07 19:20:00|438.04|436.04|437.72|435.72|438.18|436.18|437.67|435.67|86
1581103500000|2020-02-07 19:25:00|437.7|435.7|438.05|436.05|438.21|436.21|437.7|435.7|160
1581103800000|2020-02-07 19:30:00|438|436|437.78|435.78|438.22|436.22|437.77|435.77|264
1581104100000|2020-02-07 19:35:00|437.77|435.77|437.57|435.57|437.78|435.78|437.18|435.18|222
1581104400000|2020-02-07 19:40:00|437.62|435.62|437.92|435.92|437.95|435.95|437.51|435.51|167
1581104700000|2020-02-07 19:45:00|437.93|435.93|437.54|435.54|438.04|436.04|437.45|435.45|199
1581105000000|2020-02-07 19:50:00|437.44|435.44|437.37|435.37|437.64|435.64|437.29|435.29|147
1581105300000|2020-02-07 19:55:00|437.36|435.36|437.05|435.05|437.37|435.37|436.64|434.64|232
1581105600000|2020-02-07 20:00:00|437.02|435.02|436.68|434.68|437.15|435.15|436.62|434.62|160
1581105900000|2020-02-07 20:05:00|436.71|434.71|438.08|436.08|438.42|436.42|436.67|434.67|330
1581106200000|2020-02-07 20:10:00|438.05|436.05|437.59|435.59|438.05|436.05|437.46|435.46|278
1581106500000|2020-02-07 20:15:00|437.55|435.55|436.87|434.87|437.62|435.62|436.81|434.81|268
1581106800000|2020-02-07 20:20:00|436.85|434.85|437.28|435.28|437.36|435.36|436.79|434.79|253
1581107100000|2020-02-07 20:25:00|437.24|435.24|437.44|435.44|437.66|435.66|437.24|435.24|203
1581107400000|2020-02-07 20:30:00|437.43|435.43|437.07|435.07|437.59|435.59|437.03|435.03|179
1581107700000|2020-02-07 20:35:00|437.05|435.05|437.06|435.06|437.27|435.27|436.91|434.91|184
1581108000000|2020-02-07 20:40:00|437.05|435.05|436.67|434.67|437.05|435.05|436.66|434.66|91
1581108300000|2020-02-07 20:45:00|436.7|434.7|436.14|434.14|436.7|434.7|435.92|433.92|186
1581108600000|2020-02-07 20:50:00|436.12|434.12|436.81|434.81|437.15|435.15|435.8|433.8|283
1581108900000|2020-02-07 20:55:00|436.82|434.82|436.14|434.14|436.97|434.97|436.12|434.12|221
1581109200000|2020-02-07 21:00:00|436.13|434.13|436.76|434.76|436.95|434.95|435.79|433.79|278
1581109500000|2020-02-07 21:05:00|436.77|434.77|437.07|435.07|437.07|435.07|436.61|434.61|179
1581109800000|2020-02-07 21:10:00|437.09|435.09|436.13|434.13|437.23|435.23|436.12|434.12|250
1581110100000|2020-02-07 21:15:00|436.12|434.12|435.98|433.98|436.26|434.26|435.97|433.97|251
1581110400000|2020-02-07 21:20:00|436|434|436.55|434.55|436.56|434.56|435.86|433.86|130
1581110700000|2020-02-07 21:25:00|436.56|434.56|436.94|434.94|437.14|435.14|436.56|434.56|284
1581111000000|2020-02-07 21:30:00|437.12|435.12|436.81|434.81|437.12|435.12|436.68|434.68|210
1581111300000|2020-02-07 21:35:00|436.8|434.8|437.07|435.07|437.12|435.12|436.68|434.68|207
1581111600000|2020-02-07 21:40:00|437.12|435.12|437.12|435.12|437.17|435.17|436.91|434.91|248
1581111900000|2020-02-07 21:45:00|437.13|435.13|437.23|435.23|437.27|435.27|437.07|435.07|98
1581112200000|2020-02-07 21:50:00|437.28|435.28|437.52|435.52|437.62|435.62|437.26|435.26|110
1581112500000|2020-02-07 21:55:00|437.45|435.45|437.37|435.37|437.51|435.51|437.28|435.28|281
1581134400000|2020-02-08 04:00:00|431.78|429.78|431.86|429.86|432.02|430.02|431.24|429.24|314
1581134700000|2020-02-08 04:05:00|431.85|429.85|434.87|432.87|435.71|433.71|431.85|429.85|535
1581135000000|2020-02-08 04:10:00|434.91|432.91|436.11|434.11|436.65|434.65|434.45|432.45|445
1581135300000|2020-02-08 04:15:00|436.1|434.1|434.55|432.55|436.38|434.38|434.26|432.26|357
1581135600000|2020-02-08 04:20:00|434.54|432.54|436.14|434.14|436.26|434.26|434.52|432.52|381
1581135900000|2020-02-08 04:25:00|436.13|434.13|439.08|437.08|439.55|437.55|436.13|434.13|439
1581136200000|2020-02-08 04:30:00|439.1|437.1|438.23|436.23|439.1|437.1|437.86|435.86|439
1581136500000|2020-02-08 04:35:00|438.24|436.24|442.08|440.08|443.24|441.24|437.93|435.93|539
1581136800000|2020-02-08 04:40:00|442.09|440.09|446.63|444.63|447.38|445.38|442.09|440.09|652
1581137100000|2020-02-08 04:45:00|446.59|444.59|444.31|442.31|446.88|444.88|444.11|442.11|666
1581137400000|2020-02-08 04:50:00|444.32|442.32|445.67|443.67|446.19|444.19|443.86|441.86|511
1581137700000|2020-02-08 04:55:00|445.68|443.68|444.39|442.39|446.07|444.07|443.66|441.66|459
1581138000000|2020-02-08 05:00:00|444.45|442.45|443.42|441.42|445.34|443.34|443.42|441.42|422
1581138300000|2020-02-08 05:05:00|443.41|441.41|442.52|440.52|443.5|441.5|442.38|440.38|477
1581138600000|2020-02-08 05:10:00|442.53|440.53|442.4|440.4|442.53|440.53|441.97|439.97|320
1581138900000|2020-02-08 05:15:00|442.43|440.43|443.81|441.81|444.04|442.04|442.38|440.38|407
1581139200000|2020-02-08 05:20:00|443.82|441.82|442.52|440.52|443.82|441.82|441.62|439.62|372
1581139500000|2020-02-08 05:25:00|442.53|440.53|443.68|441.68|444.17|442.17|442.35|440.35|357
1581139800000|2020-02-08 05:30:00|443.69|441.69|444.84|442.84|445.32|443.32|443.69|441.69|381
1581140100000|2020-02-08 05:35:00|444.85|442.85|446.92|444.92|447.63|445.63|444.72|442.72|380
1581140400000|2020-02-08 05:40:00|446.91|444.91|445.81|443.81|446.91|444.91|445.6|443.6|453
1581140700000|2020-02-08 05:45:00|445.79|443.79|445.62|443.62|446.37|444.37|445.08|443.08|353
1581141000000|2020-02-08 05:50:00|445.55|443.55|445.23|443.23|446.06|444.06|445.19|443.19|280
1581141300000|2020-02-08 05:55:00|445.22|443.22|444.62|442.62|445.22|443.22|444.01|442.01|285
1581141600000|2020-02-08 06:00:00|444.61|442.61|445.4|443.4|445.47|443.47|444.61|442.61|270
1581141900000|2020-02-08 06:05:00|445.42|443.42|450.39|448.39|450.56|448.56|445.42|443.42|437
1581142200000|2020-02-08 06:10:00|450.38|448.38|452.43|450.43|452.62|450.62|449.39|447.39|580
1581142500000|2020-02-08 06:15:00|452.42|450.42|449.66|447.66|452.42|450.42|449.35|447.35|573
1581142800000|2020-02-08 06:20:00|449.68|447.68|449.09|447.09|449.79|447.79|449.03|447.03|319
1581143100000|2020-02-08 06:25:00|449.05|447.05|448.76|446.76|449.09|447.09|448.09|446.09|365
1581143400000|2020-02-08 06:30:00|448.77|446.77|445.96|443.96|448.91|446.91|444.97|442.97|538
1581143700000|2020-02-08 06:35:00|445.93|443.93|447|445|447.05|445.05|445.93|443.93|282
1581144000000|2020-02-08 06:40:00|447.01|445.01|447.76|445.76|448|446|446.72|444.72|239
1581144300000|2020-02-08 06:45:00|447.75|445.75|445.37|443.37|447.77|445.77|445.16|443.16|292
1581144600000|2020-02-08 06:50:00|445.36|443.36|446.16|444.16|446.18|444.18|445.32|443.32|322
1581144900000|2020-02-08 06:55:00|446.17|444.17|446.56|444.56|446.92|444.92|446.08|444.08|407
1581145200000|2020-02-08 07:00:00|446.55|444.55|447.19|445.19|447.77|445.77|446.55|444.55|243
1581145500000|2020-02-08 07:05:00|447.25|445.25|446.25|444.25|447.61|445.61|446.25|444.25|168
1581145800000|2020-02-08 07:10:00|446.24|444.24|446.26|444.26|446.6|444.6|445.82|443.82|316
1581146100000|2020-02-08 07:15:00|446.25|444.25|445.78|443.78|446.48|444.48|445.45|443.45|291
1581146400000|2020-02-08 07:20:00|445.75|443.75|444.71|442.71|445.75|443.75|444.63|442.63|278
1581146700000|2020-02-08 07:25:00|444.7|442.7|448.35|446.35|448.53|446.53|444.66|442.66|431
1581147000000|2020-02-08 07:30:00|448.33|446.33|447.11|445.11|448.74|446.74|446.74|444.74|407
1581147300000|2020-02-08 07:35:00|447.12|445.12|446.31|444.31|447.62|445.62|446.21|444.21|250
1581147600000|2020-02-08 07:40:00|446.32|444.32|445.87|443.87|446.32|444.32|445.86|443.86|200
1581147900000|2020-02-08 07:45:00|445.84|443.84|445.26|443.26|445.84|443.84|445.02|443.02|112
1581148200000|2020-02-08 07:50:00|445.23|443.23|445.5|443.5|445.56|443.56|444.98|442.98|151
1581148500000|2020-02-08 07:55:00|445.49|443.49|445.18|443.18|445.65|443.65|445.18|443.18|178
1581148800000|2020-02-08 08:00:00|445.17|443.17|446.88|444.88|446.88|444.88|445.16|443.16|217
1581149100000|2020-02-08 08:05:00|446.87|444.87|446.33|444.33|447.08|445.08|446.31|444.31|350
1581149400000|2020-02-08 08:10:00|446.34|444.34|448.15|446.15|448.64|446.64|446.21|444.21|506
1581149700000|2020-02-08 08:15:00|448.16|446.16|448.1|446.1|448.71|446.71|447.49|445.49|594
1581150000000|2020-02-08 08:20:00|448.08|446.08|449.46|447.46|449.64|447.64|447.83|445.83|434
1581150300000|2020-02-08 08:25:00|449.45|447.45|448.24|446.24|450.38|448.38|447.85|445.85|678
1581150600000|2020-02-08 08:30:00|448.25|446.25|448.24|446.24|449.68|447.68|448.12|446.12|468
1581150900000|2020-02-08 08:35:00|448.23|446.23|449.42|447.42|449.45|447.45|447.35|445.35|323
1581151200000|2020-02-08 08:40:00|449.44|447.44|453.49|451.49|453.5|451.5|449.38|447.38|485
1581151500000|2020-02-08 08:45:00|453.48|451.48|453.49|451.49|454.84|452.84|451.77|449.77|518
1581151800000|2020-02-08 08:50:00|453.48|451.48|451.46|449.46|453.67|451.67|451.35|449.35|376
1581152100000|2020-02-08 08:55:00|451.49|449.49|449.46|447.46|451.59|449.59|449.38|447.38|392
1581152400000|2020-02-08 09:00:00|449.56|447.56|450|448|450.23|448.23|449.28|447.28|339
1581152700000|2020-02-08 09:05:00|450.01|448.01|447.41|445.41|450.32|448.32|447.41|445.41|459
1581153000000|2020-02-08 09:10:00|447.32|445.32|447.86|445.86|448.58|446.58|447.25|445.25|500
1581153300000|2020-02-08 09:15:00|447.87|445.87|449.39|447.39|449.39|447.39|447.49|445.49|395
1581153600000|2020-02-08 09:20:00|449.38|447.38|449.03|447.03|449.39|447.39|448.55|446.55|272
1581153900000|2020-02-08 09:25:00|449.02|447.02|448.71|446.71|449.02|447.02|447.45|445.45|317
1581154200000|2020-02-08 09:30:00|448.73|446.73|449.96|447.96|450.05|448.05|448.7|446.7|211
1581154500000|2020-02-08 09:35:00|450.01|448.01|450.37|448.37|450.42|448.42|449.92|447.92|221
1581154800000|2020-02-08 09:40:00|450.38|448.38|450.59|448.59|451.34|449.34|450.37|448.37|204
1581155100000|2020-02-08 09:45:00|450.61|448.61|450.75|448.75|450.94|448.94|450.17|448.17|361
1581155400000|2020-02-08 09:50:00|450.77|448.77|449.23|447.23|450.93|448.93|449.23|447.23|331
1581155700000|2020-02-08 09:55:00|449.26|447.26|449.3|447.3|449.38|447.38|448.36|446.36|366
1581156000000|2020-02-08 10:00:00|449.31|447.31|450.52|448.52|450.9|448.9|449.3|447.3|395
1581156300000|2020-02-08 10:05:00|450.51|448.51|450.43|448.43|450.63|448.63|450.23|448.23|318
1581156600000|2020-02-08 10:10:00|450.4|448.4|451.14|449.14|451.24|449.24|450.39|448.39|288
1581156900000|2020-02-08 10:15:00|451.13|449.13|452.47|450.47|452.85|450.85|451.13|449.13|224
1581157200000|2020-02-08 10:20:00|452.48|450.48|453.65|451.65|453.84|451.84|452.48|450.48|330
1581157500000|2020-02-08 10:25:00|453.64|451.64|454.04|452.04|454.54|452.54|453.64|451.64|413
1581157800000|2020-02-08 10:30:00|454.03|452.03|450.27|448.27|454.06|452.06|450.24|448.24|511
1581158100000|2020-02-08 10:35:00|450.26|448.26|449.71|447.71|450.26|448.26|449.26|447.26|504
1581158400000|2020-02-08 10:40:00|449.7|447.7|451.14|449.14|451.16|449.16|449.7|447.7|376
1581158700000|2020-02-08 10:45:00|451.13|449.13|449.9|447.9|451.21|449.21|448.87|446.87|476
1581159000000|2020-02-08 10:50:00|449.88|447.88|449.44|447.44|450.22|448.22|449.4|447.4|408
1581159300000|2020-02-08 10:55:00|449.43|447.43|448.58|446.58|449.54|447.54|448.57|446.57|386
1581159600000|2020-02-08 11:00:00|448.59|446.59|446.31|444.31|448.6|446.6|446.28|444.28|557
1581159900000|2020-02-08 11:05:00|446.29|444.29|447.78|445.78|447.78|445.78|446.26|444.26|475
1581160200000|2020-02-08 11:10:00|447.79|445.79|447.44|445.44|448.19|446.19|447.3|445.3|379
1581160500000|2020-02-08 11:15:00|447.49|445.49|446.74|444.74|447.49|445.49|445.9|443.9|349
1581160800000|2020-02-08 11:20:00|446.76|444.76|448.27|446.27|448.42|446.42|446.74|444.74|393
1581161100000|2020-02-08 11:25:00|448.23|446.23|447.53|445.53|448.28|446.28|447.5|445.5|320
1581161400000|2020-02-08 11:30:00|447.54|445.54|448.86|446.86|449.24|447.24|447.45|445.45|266
1581161700000|2020-02-08 11:35:00|448.85|446.85|448.59|446.59|448.91|446.91|448.24|446.24|233
1581162000000|2020-02-08 11:40:00|448.58|446.58|446.9|444.9|448.73|446.73|446.79|444.79|279
1581162300000|2020-02-08 11:45:00|446.87|444.87|446.93|444.93|447.04|445.04|446.69|444.69|418
1581162600000|2020-02-08 11:50:00|446.92|444.92|447.6|445.6|448.09|446.09|446.85|444.85|308
1581162900000|2020-02-08 11:55:00|447.61|445.61|448.14|446.14|448.34|446.34|446.88|444.88|376
1581163200000|2020-02-08 12:00:00|448.13|446.13|448.24|446.24|448.62|446.62|448.09|446.09|274
1581163500000|2020-02-08 12:05:00|448.23|446.23|448.63|446.63|449.15|447.15|448.23|446.23|256
1581163800000|2020-02-08 12:10:00|448.65|446.65|448.19|446.19|448.71|446.71|447.83|445.83|258
1581164100000|2020-02-08 12:15:00|448.3|446.3|448|446|448.3|446.3|447.19|445.19|252
1581164400000|2020-02-08 12:20:00|447.98|445.98|448.73|446.73|448.87|446.87|447.82|445.82|311
1581164700000|2020-02-08 12:25:00|448.72|446.72|448.46|446.46|448.74|446.74|447.79|445.79|406
1581165000000|2020-02-08 12:30:00|448.45|446.45|448.33|446.33|448.6|446.6|448.25|446.25|301
1581165300000|2020-02-08 12:35:00|448.38|446.38|450.86|448.86|450.86|448.86|448.27|446.27|294
1581165600000|2020-02-08 12:40:00|450.85|448.85|450.03|448.03|450.97|448.97|450.01|448.01|114
1581165900000|2020-02-08 12:45:00|450.02|448.02|448.89|446.89|450.04|448.04|448.81|446.81|239
1581166200000|2020-02-08 12:50:00|448.84|446.84|449.28|447.28|449.39|447.39|448.84|446.84|174
1581166500000|2020-02-08 12:55:00|449.29|447.29|449.32|447.32|449.78|447.78|449.27|447.27|139
1581166800000|2020-02-08 13:00:00|449.33|447.33|448.91|446.91|449.33|447.33|448.25|446.25|299
1581167100000|2020-02-08 13:05:00|448.94|446.94|448.94|446.94|449.64|447.64|448.92|446.92|227
1581167400000|2020-02-08 13:10:00|448.92|446.92|448.77|446.77|448.94|446.94|448.21|446.21|199
1581167700000|2020-02-08 13:15:00|448.87|446.87|449.32|447.32|449.43|447.43|448.75|446.75|274
1581168000000|2020-02-08 13:20:00|449.29|447.29|448.77|446.77|449.35|447.35|448.61|446.61|211
1581168300000|2020-02-08 13:25:00|448.76|446.76|449.43|447.43|449.43|447.43|448.74|446.74|138
1581168600000|2020-02-08 13:30:00|449.57|447.57|449.46|447.46|449.58|447.58|448.95|446.95|248
1581168900000|2020-02-08 13:35:00|449.47|447.47|451.2|449.2|451.2|449.2|449.31|447.31|228
1581169200000|2020-02-08 13:40:00|451.21|449.21|446.29|444.29|452.05|450.05|446.29|444.29|553
1581169500000|2020-02-08 13:45:00|446.26|444.26|444.86|442.86|446.34|444.34|440.92|438.92|708
1581169800000|2020-02-08 13:50:00|444.85|442.85|445.78|443.78|445.79|443.79|443.47|441.47|526
1581170100000|2020-02-08 13:55:00|445.76|443.76|444.71|442.71|445.76|443.76|444.25|442.25|513
1581170400000|2020-02-08 14:00:00|444.7|442.7|446.04|444.04|446.35|444.35|444.06|442.06|419
1581170700000|2020-02-08 14:05:00|445.98|443.98|446.74|444.74|446.75|444.75|445.4|443.4|441
1581171000000|2020-02-08 14:10:00|446.73|444.73|446.67|444.67|447.14|445.14|446.51|444.51|347
1581171300000|2020-02-08 14:15:00|446.72|444.72|447.04|445.04|447.08|445.08|446.16|444.16|156
1581171600000|2020-02-08 14:20:00|447.03|445.03|446.93|444.93|447.47|445.47|446.59|444.59|296
1581171900000|2020-02-08 14:25:00|446.92|444.92|446.4|444.4|446.94|444.94|446.09|444.09|197
1581172200000|2020-02-08 14:30:00|446.54|444.54|446.66|444.66|446.93|444.93|446.47|444.47|160
1581172500000|2020-02-08 14:35:00|446.65|444.65|446.43|444.43|446.75|444.75|446.38|444.38|267
1581172800000|2020-02-08 14:40:00|446.44|444.44|446.53|444.53|446.59|444.59|446.32|444.32|232
1581173100000|2020-02-08 14:45:00|446.5|444.5|447.59|445.59|447.6|445.6|446.44|444.44|227
1581173400000|2020-02-08 14:50:00|447.58|445.58|448.61|446.61|448.62|446.62|447.53|445.53|317
1581173700000|2020-02-08 14:55:00|448.59|446.59|447.68|445.68|448.78|446.78|447.19|445.19|374
1581174000000|2020-02-08 15:00:00|447.67|445.67|447.86|445.86|448.18|446.18|447.34|445.34|261
1581174300000|2020-02-08 15:05:00|447.83|445.83|448.23|446.23|448.37|446.37|447.52|445.52|196
1581174600000|2020-02-08 15:10:00|448.26|446.26|447.74|445.74|448.57|446.57|447.68|445.68|248
1581174900000|2020-02-08 15:15:00|447.71|445.71|447.23|445.23|447.73|445.73|446.68|444.68|260
1581175200000|2020-02-08 15:20:00|447.22|445.22|447.17|445.17|447.7|445.7|447.14|445.14|138
1581175500000|2020-02-08 15:25:00|447.13|445.13|447.46|445.46|447.56|445.56|446.7|444.7|276
1581175800000|2020-02-08 15:30:00|447.49|445.49|447.53|445.53|447.73|445.73|446.86|444.86|335
1581176100000|2020-02-08 15:35:00|447.54|445.54|447.17|445.17|447.64|445.64|447.13|445.13|352
1581176400000|2020-02-08 15:40:00|447.13|445.13|447.73|445.73|447.89|445.89|447.13|445.13|206
1581176700000|2020-02-08 15:45:00|447.68|445.68|446.72|444.72|447.73|445.73|446.61|444.61|283
1581177000000|2020-02-08 15:50:00|446.71|444.71|446.96|444.96|446.97|444.97|446.6|444.6|205
1581177300000|2020-02-08 15:55:00|446.82|444.82|446.17|444.17|446.88|444.88|446.14|444.14|192
1581177600000|2020-02-08 16:00:00|446.16|444.16|445.96|443.96|446.99|444.99|444.94|442.94|464
1581177900000|2020-02-08 16:05:00|446.09|444.09|448.24|446.24|448.82|446.82|446.06|444.06|620
1581178200000|2020-02-08 16:10:00|448.25|446.25|447.76|445.76|448.62|446.62|447.76|445.76|512
1581178500000|2020-02-08 16:15:00|447.71|445.71|448.37|446.37|448.4|446.4|446.99|444.99|502
1581178800000|2020-02-08 16:20:00|448.38|446.38|447.72|445.72|448.66|446.66|447.71|445.71|437
1581179100000|2020-02-08 16:25:00|447.71|445.71|448.39|446.39|448.39|446.39|447.46|445.46|317
1581179400000|2020-02-08 16:30:00|448.37|446.37|448.82|446.82|449.15|447.15|448.25|446.25|181
1581179700000|2020-02-08 16:35:00|448.83|446.83|448.75|446.75|449|447|448.08|446.08|174
1581180000000|2020-02-08 16:40:00|448.74|446.74|449.11|447.11|449.8|447.8|448.66|446.66|299
1581180300000|2020-02-08 16:45:00|449.12|447.12|448.79|446.79|449.55|447.55|448.79|446.79|317
1581180600000|2020-02-08 16:50:00|448.8|446.8|449.3|447.3|449.3|447.3|447.98|445.98|245
1581180900000|2020-02-08 16:55:00|449.26|447.26|449.37|447.37|449.5|447.5|448.69|446.69|282
1581181200000|2020-02-08 17:00:00|449.34|447.34|449.36|447.36|449.45|447.45|448.89|446.89|323
1581181500000|2020-02-08 17:05:00|449.35|447.35|446.26|444.26|449.35|447.35|446.21|444.21|377
1581181800000|2020-02-08 17:10:00|446.25|444.25|445.94|443.94|446.96|444.96|445.1|443.1|542
1581182100000|2020-02-08 17:15:00|445.95|443.95|445.6|443.6|446.14|444.14|445.52|443.52|350
1581182400000|2020-02-08 17:20:00|445.59|443.59|446.23|444.23|446.3|444.3|445.55|443.55|214
1581182700000|2020-02-08 17:25:00|446.25|444.25|446.34|444.34|446.57|444.57|445.71|443.71|255
1581183000000|2020-02-08 17:30:00|446.36|444.36|446.89|444.89|446.9|444.9|446.28|444.28|271
1581183300000|2020-02-08 17:35:00|447.02|445.02|447.25|445.25|448.22|446.22|447.01|445.01|356
1581183600000|2020-02-08 17:40:00|447.27|445.27|446.29|444.29|447.28|445.28|446.27|444.27|367
1581183900000|2020-02-08 17:45:00|446.27|444.27|446.27|444.27|446.36|444.36|446.09|444.09|170
1581184200000|2020-02-08 17:50:00|446.3|444.3|446.81|444.81|447.55|445.55|446.3|444.3|278
1581184500000|2020-02-08 17:55:00|446.83|444.83|446.81|444.81|447.21|445.21|446.8|444.8|263
1581184800000|2020-02-08 18:00:00|446.83|444.83|446.87|444.87|447.3|445.3|446.83|444.83|187
1581185100000|2020-02-08 18:05:00|446.86|444.86|446.58|444.58|446.94|444.94|446.43|444.43|182
1581185400000|2020-02-08 18:10:00|446.57|444.57|447.17|445.17|447.19|445.19|446.5|444.5|215
1581185700000|2020-02-08 18:15:00|447.18|445.18|446.26|444.26|447.32|445.32|446.24|444.24|143
1581186000000|2020-02-08 18:20:00|446.27|444.27|446.86|444.86|446.86|444.86|446.22|444.22|300
1581186300000|2020-02-08 18:25:00|446.87|444.87|447.28|445.28|447.39|445.39|446.73|444.73|219
1581186600000|2020-02-08 18:30:00|447.29|445.29|446.93|444.93|447.45|445.45|446.86|444.86|222
1581186900000|2020-02-08 18:35:00|446.92|444.92|447.21|445.21|447.21|445.21|446.57|444.57|211
1581187200000|2020-02-08 18:40:00|447.25|445.25|447.12|445.12|447.51|445.51|447.07|445.07|270
1581187500000|2020-02-08 18:45:00|447.14|445.14|446.99|444.99|447.26|445.26|446.98|444.98|134
1581187800000|2020-02-08 18:50:00|446.98|444.98|447.13|445.13|447.13|445.13|446.66|444.66|170
1581188100000|2020-02-08 18:55:00|447.17|445.17|447.95|445.95|448.23|446.23|447.06|445.06|145
1581188400000|2020-02-08 19:00:00|447.97|445.97|448.26|446.26|448.3|446.3|447.95|445.95|178
1581188700000|2020-02-08 19:05:00|448.24|446.24|447.9|445.9|448.26|446.26|447.78|445.78|171
1581189000000|2020-02-08 19:10:00|447.92|445.92|447.83|445.83|447.96|445.96|447.68|445.68|187
1581189300000|2020-02-08 19:15:00|447.82|445.82|447.91|445.91|447.92|445.92|447.79|445.79|98
1581189600000|2020-02-08 19:20:00|447.87|445.87|447.8|445.8|447.91|445.91|447.71|445.71|111
1581189900000|2020-02-08 19:25:00|447.81|445.81|448.02|446.02|448.27|446.27|447.81|445.81|92
1581190200000|2020-02-08 19:30:00|448.03|446.03|447.87|445.87|448.08|446.08|447.84|445.84|111
1581190500000|2020-02-08 19:35:00|447.85|445.85|447.85|445.85|447.87|445.87|447.77|445.77|57
1581190800000|2020-02-08 19:40:00|447.82|445.82|447.75|445.75|447.85|445.85|447.69|445.69|21
1581191100000|2020-02-08 19:45:00|447.76|445.76|447.82|445.82|447.89|445.89|447.7|445.7|16
1581191400000|2020-02-08 19:50:00|447.81|445.81|448.35|446.35|448.42|446.42|447.66|445.66|128
1581191700000|2020-02-08 19:55:00|448.36|446.36|448.3|446.3|448.42|446.42|448.25|446.25|84
1581192000000|2020-02-08 20:00:00|448.31|446.31|447.51|445.51|448.31|446.31|447.37|445.37|155
1581192300000|2020-02-08 20:05:00|447.52|445.52|447.68|445.68|447.73|445.73|447.5|445.5|74
1581192600000|2020-02-08 20:10:00|447.66|445.66|447.78|445.78|447.78|445.78|447.66|445.66|51
1581192900000|2020-02-08 20:15:00|447.81|445.81|447.8|445.8|447.89|445.89|447.65|445.65|19
1581193200000|2020-02-08 20:20:00|447.77|445.77|447.71|445.71|447.82|445.82|447.69|445.69|22
1581193500000|2020-02-08 20:25:00|447.76|445.76|448.18|446.18|448.24|446.24|447.73|445.73|48
1581193800000|2020-02-08 20:30:00|448.21|446.21|448.92|446.92|448.93|446.93|448.13|446.13|136
1581194100000|2020-02-08 20:35:00|448.93|446.93|448.99|446.99|449.1|447.1|448.89|446.89|110
1581194400000|2020-02-08 20:40:00|448.98|446.98|448.86|446.86|449.02|447.02|448.68|446.68|53
1581194700000|2020-02-08 20:45:00|448.85|446.85|448.99|446.99|448.99|446.99|448.82|446.82|66
1581195000000|2020-02-08 20:50:00|449|447|449.04|447.04|449.11|447.11|448.95|446.95|50
1581195300000|2020-02-08 20:55:00|449.05|447.05|448.94|446.94|449.05|447.05|448.84|446.84|55
1581195600000|2020-02-08 21:00:00|448.96|446.96|449.18|447.18|449.21|447.21|448.92|446.92|43
1581195900000|2020-02-08 21:05:00|449.2|447.2|449.71|447.71|449.71|447.71|449.2|447.2|167
1581196200000|2020-02-08 21:10:00|449.7|447.7|449.54|447.54|450|448|449.5|447.5|155
1581196500000|2020-02-08 21:15:00|449.6|447.6|449.28|447.28|449.86|447.86|449.25|447.25|163
1581196800000|2020-02-08 21:20:00|449.31|447.31|448.93|446.93|449.43|447.43|448.91|446.91|140
1581197100000|2020-02-08 21:25:00|448.94|446.94|449.03|447.03|449.17|447.17|448.93|446.93|199
1581197400000|2020-02-08 21:30:00|449.04|447.04|449.25|447.25|449.3|447.3|448.92|446.92|129
1581197700000|2020-02-08 21:35:00|449.26|447.26|449.15|447.15|449.27|447.27|449.03|447.03|101
1581198000000|2020-02-08 21:40:00|449.14|447.14|449.3|447.3|449.33|447.33|449.03|447.03|133
1581198300000|2020-02-08 21:45:00|449.29|447.29|449.33|447.33|449.54|447.54|449.12|447.12|267
1581198600000|2020-02-08 21:50:00|449.37|447.37|448.45|446.45|449.49|447.49|448.37|446.37|342
1581198900000|2020-02-08 21:55:00|448.43|446.43|448.26|446.26|448.54|446.54|448.22|446.22|125
1581199200000|2020-02-08 22:00:00|448.11|446.11|447.81|445.81|448.11|446.11|447.78|445.78|167
1581199500000|2020-02-08 22:05:00|447.85|445.85|447.41|445.41|447.85|445.85|447.03|445.03|378
1581199800000|2020-02-08 22:10:00|447.4|445.4|447.76|445.76|447.82|445.82|447.32|445.32|119
1581200100000|2020-02-08 22:15:00|447.77|445.77|447.29|445.29|447.83|445.83|447.27|445.27|117
1581200400000|2020-02-08 22:20:00|447.27|445.27|447.6|445.6|447.62|445.62|447.16|445.16|210
1581200700000|2020-02-08 22:25:00|447.59|445.59|447.81|445.81|447.9|445.9|447.5|445.5|208
1581201000000|2020-02-08 22:30:00|447.92|445.92|447.77|445.77|447.99|445.99|447.7|445.7|192
1581201300000|2020-02-08 22:35:00|447.83|445.83|447.97|445.97|447.98|445.98|447.76|445.76|120
1581201600000|2020-02-08 22:40:00|447.96|445.96|448.18|446.18|448.24|446.24|447.94|445.94|229
1581201900000|2020-02-08 22:45:00|448.19|446.19|447.94|445.94|448.4|446.4|447.86|445.86|116
1581202200000|2020-02-08 22:50:00|447.92|445.92|448.52|446.52|448.94|446.94|447.87|445.87|304
1581202500000|2020-02-08 22:55:00|448.53|446.53|448.73|446.73|448.74|446.74|448.48|446.48|219
1581202800000|2020-02-08 23:00:00|448.74|446.74|448.68|446.68|449.22|447.22|448.62|446.62|280
1581203100000|2020-02-08 23:05:00|448.67|446.67|449|447|449.02|447.02|448.57|446.57|261
1581203400000|2020-02-08 23:10:00|448.98|446.98|448.91|446.91|449.18|447.18|448.9|446.9|176
1581203700000|2020-02-08 23:15:00|448.9|446.9|448.16|446.16|448.9|446.9|448.13|446.13|248
1581204000000|2020-02-08 23:20:00|448.15|446.15|447.52|445.52|448.24|446.24|447.49|445.49|191
1581204300000|2020-02-08 23:25:00|447.53|445.53|447.44|445.44|447.61|445.61|447.39|445.39|214
1581204600000|2020-02-08 23:30:00|447.43|445.43|447.23|445.23|447.51|445.51|446.31|444.31|237
1581204900000|2020-02-08 23:35:00|447.22|445.22|446.76|444.76|447.84|445.84|446.75|444.75|334
1581205200000|2020-02-08 23:40:00|446.75|444.75|446.34|444.34|446.91|444.91|446.19|444.19|184
1581205500000|2020-02-08 23:45:00|446.36|444.36|446.59|444.59|446.93|444.93|446.3|444.3|194
1581205800000|2020-02-08 23:50:00|446.58|444.58|446.55|444.55|447.25|445.25|446.55|444.55|154
1581206100000|2020-02-08 23:55:00|446.53|444.53|446.09|444.09|446.56|444.56|445.74|443.74|325
1581206400000|2020-02-09 00:00:00|446.34|444.34|446.28|444.28|447.28|445.28|445.95|443.95|287
1581206700000|2020-02-09 00:05:00|446.27|444.27|448.57|446.57|448.66|446.66|446.13|444.13|330
1581207000000|2020-02-09 00:10:00|448.66|446.66|449.05|447.05|449.32|447.32|448.62|446.62|340
1581207300000|2020-02-09 00:15:00|449.02|447.02|449.62|447.62|449.66|447.66|448.22|446.22|456
1581207600000|2020-02-09 00:20:00|449.63|447.63|449.07|447.07|449.82|447.82|449|447|269
1581207900000|2020-02-09 00:25:00|449.08|447.08|449.48|447.48|449.49|447.49|449.01|447.01|112
1581208200000|2020-02-09 00:30:00|449.53|447.53|449.01|447.01|449.56|447.56|448.7|446.7|170
1581208500000|2020-02-09 00:35:00|449.02|447.02|450.15|448.15|450.17|448.17|448.97|446.97|216
1581208800000|2020-02-09 00:40:00|450.14|448.14|450.81|448.81|451.98|449.98|450.1|448.1|273
1581209100000|2020-02-09 00:45:00|450.82|448.82|452.6|450.6|452.98|450.98|450.82|448.82|253
1581209400000|2020-02-09 00:50:00|452.61|450.61|454.37|452.37|454.42|452.42|452.59|450.59|241
1581209700000|2020-02-09 00:55:00|454.4|452.4|454.49|452.49|455.15|453.15|454.2|452.2|470
1581210000000|2020-02-09 01:00:00|454.5|452.5|451.21|449.21|454.59|452.59|451.15|449.15|500
1581210300000|2020-02-09 01:05:00|451.22|449.22|452.81|450.81|452.84|450.84|451.21|449.21|388
1581210600000|2020-02-09 01:10:00|452.84|450.84|452.29|450.29|453.23|451.23|452.27|450.27|204
1581210900000|2020-02-09 01:15:00|452.32|450.32|453.46|451.46|453.46|451.46|452.28|450.28|152
1581211200000|2020-02-09 01:20:00|453.55|451.55|452.72|450.72|453.72|451.72|452.72|450.72|236
1581211500000|2020-02-09 01:25:00|452.73|450.73|453.97|451.97|454|452|452.6|450.6|210
1581211800000|2020-02-09 01:30:00|453.96|451.96|453.26|451.26|453.96|451.96|453.22|451.22|264
1581212100000|2020-02-09 01:35:00|453.28|451.28|452.18|450.18|453.68|451.68|452.01|450.01|206
1581212400000|2020-02-09 01:40:00|452.17|450.17|453.27|451.27|453.44|451.44|452.14|450.14|207
1581212700000|2020-02-09 01:45:00|453.26|451.26|454|452|454.04|452.04|453.19|451.19|125
1581213000000|2020-02-09 01:50:00|453.99|451.99|453.47|451.47|454.02|452.02|453.04|451.04|352
1581213300000|2020-02-09 01:55:00|453.46|451.46|452.94|450.94|453.53|451.53|452.77|450.77|357
1581213600000|2020-02-09 02:00:00|452.93|450.93|452.18|450.18|452.98|450.98|452.1|450.1|204
1581213900000|2020-02-09 02:05:00|452.17|450.17|451.61|449.61|452.27|450.27|451.58|449.58|130
1581214200000|2020-02-09 02:10:00|451.58|449.58|451.73|449.73|451.95|449.95|451.55|449.55|131
1581214500000|2020-02-09 02:15:00|451.72|449.72|451.65|449.65|451.85|449.85|450.64|448.64|223
1581214800000|2020-02-09 02:20:00|451.62|449.62|451.98|449.98|452.12|450.12|451.51|449.51|158
1581215100000|2020-02-09 02:25:00|452.01|450.01|456.01|454.01|456.01|454.01|452.01|450.01|210
1581215400000|2020-02-09 02:30:00|455.82|453.82|455.96|453.96|456.46|454.46|455.14|453.14|264
1581215700000|2020-02-09 02:35:00|456.04|454.04|457.75|455.75|458.55|456.55|456.04|454.04|386
1581216000000|2020-02-09 02:40:00|457.74|455.74|457.77|455.77|458.55|456.55|457.56|455.56|198
1581216300000|2020-02-09 02:45:00|457.74|455.74|460.2|458.2|460.46|458.46|457.73|455.73|238
1581216600000|2020-02-09 02:50:00|460.19|458.19|461.38|459.38|461.51|459.51|459.82|457.82|199
1581216900000|2020-02-09 02:55:00|461.27|459.27|458.89|456.89|461.27|459.27|458.05|456.05|490
1581217200000|2020-02-09 03:00:00|458.9|456.9|459.57|457.57|460.54|458.54|458.9|456.9|405
1581217500000|2020-02-09 03:05:00|459.58|457.58|461.19|459.19|461.37|459.37|459.57|457.57|256
1581217800000|2020-02-09 03:10:00|461.22|459.22|457.73|455.73|462.12|460.12|457.7|455.7|312
1581218100000|2020-02-09 03:15:00|457.72|455.72|460.35|458.35|460.79|458.79|457.39|455.39|498
1581218400000|2020-02-09 03:20:00|460.36|458.36|458.2|456.2|460.57|458.57|457.9|455.9|512
1581218700000|2020-02-09 03:25:00|458.17|456.17|456.35|454.35|458.2|456.2|454.72|452.72|545
1581219000000|2020-02-09 03:30:00|456.36|454.36|457.98|455.98|458.6|456.6|456.14|454.14|456
1581219300000|2020-02-09 03:35:00|457.93|455.93|458.09|456.09|458.53|456.53|457.65|455.65|236
1581219600000|2020-02-09 03:40:00|458.08|456.08|457.21|455.21|458.09|456.09|457.04|455.04|203
1581219900000|2020-02-09 03:45:00|457.23|455.23|460.43|458.43|460.89|458.89|457.22|455.22|414
1581220200000|2020-02-09 03:50:00|460.42|458.42|461.01|459.01|461.18|459.18|460.34|458.34|347
1581220500000|2020-02-09 03:55:00|461|459|460.03|458.03|461.05|459.05|459.54|457.54|348
1581220800000|2020-02-09 04:00:00|460.02|458.02|459.07|457.07|460.69|458.69|458.79|456.79|410
1581221100000|2020-02-09 04:05:00|459.11|457.11|458.46|456.46|459.22|457.22|457.98|455.98|428
1581221400000|2020-02-09 04:10:00|458.45|456.45|457.48|455.48|459.3|457.3|456.95|454.95|565
1581221700000|2020-02-09 04:15:00|457.47|455.47|455.4|453.4|457.54|455.54|455.03|453.03|446
1581222000000|2020-02-09 04:20:00|455.41|453.41|455.64|453.64|456.26|454.26|455.39|453.39|263
1581222300000|2020-02-09 04:25:00|455.66|453.66|456.45|454.45|456.53|454.53|455.44|453.44|291
1581222600000|2020-02-09 04:30:00|456.46|454.46|458.36|456.36|458.47|456.47|456.45|454.45|282
1581222900000|2020-02-09 04:35:00|458.37|456.37|457.68|455.68|458.42|456.42|457.51|455.51|253
1581223200000|2020-02-09 04:40:00|457.67|455.67|456.51|454.51|457.69|455.69|456.47|454.47|236
1581223500000|2020-02-09 04:45:00|456.5|454.5|457.31|455.31|457.35|455.35|456.45|454.45|221
1581223800000|2020-02-09 04:50:00|457.3|455.3|457.43|455.43|457.66|455.66|457.13|455.13|228
1581224100000|2020-02-09 04:55:00|457.44|455.44|456.75|454.75|457.44|455.44|456.56|454.56|169
1581224400000|2020-02-09 05:00:00|456.74|454.74|455.29|453.29|456.82|454.82|455.29|453.29|299
1581224700000|2020-02-09 05:05:00|455.28|453.28|454.88|452.88|455.36|453.36|454.23|452.23|331
1581225000000|2020-02-09 05:10:00|454.9|452.9|454.89|452.89|455.42|453.42|454.32|452.32|260
1581225300000|2020-02-09 05:15:00|454.81|452.81|455.85|453.85|456.1|454.1|454.81|452.81|212
1581225600000|2020-02-09 05:20:00|455.84|453.84|455.49|453.49|456.11|454.11|455.47|453.47|151
1581225900000|2020-02-09 05:25:00|455.48|453.48|455.36|453.36|455.48|453.48|454.97|452.97|283
1581226200000|2020-02-09 05:30:00|455.37|453.37|456.55|454.55|456.57|454.57|455.15|453.15|283
1581226500000|2020-02-09 05:35:00|456.54|454.54|457.34|455.34|457.34|455.34|456.51|454.51|314
1581226800000|2020-02-09 05:40:00|457.33|455.33|458.42|456.42|458.47|456.47|457.24|455.24|158
1581227100000|2020-02-09 05:45:00|458.4|456.4|457.37|455.37|458.56|456.56|457.37|455.37|172
1581227400000|2020-02-09 05:50:00|457.41|455.41|457.85|455.85|458.08|456.08|457.33|455.33|263
1581227700000|2020-02-09 05:55:00|457.84|455.84|457.5|455.5|458.31|456.31|457.39|455.39|202
1581228000000|2020-02-09 06:00:00|457.51|455.51|457.19|455.19|457.57|455.57|456.09|454.09|296
1581228300000|2020-02-09 06:05:00|457.2|455.2|457.01|455.01|457.58|455.58|456.97|454.97|221
1581228600000|2020-02-09 06:10:00|457|455|458.07|456.07|458.11|456.11|456.9|454.9|199
1581228900000|2020-02-09 06:15:00|458.04|456.04|459.38|457.38|459.4|457.4|457.58|455.58|217
1581229200000|2020-02-09 06:20:00|459.37|457.37|459.36|457.36|459.44|457.44|459.01|457.01|283
1581229500000|2020-02-09 06:25:00|459.39|457.39|458.71|456.71|459.79|457.79|458.36|456.36|375
1581229800000|2020-02-09 06:30:00|458.7|456.7|459.38|457.38|459.39|457.39|458.49|456.49|236
1581230100000|2020-02-09 06:35:00|459.39|457.39|458.89|456.89|459.51|457.51|458.56|456.56|221
1581230400000|2020-02-09 06:40:00|458.9|456.9|458.84|456.84|459.4|457.4|458.78|456.78|210
1581230700000|2020-02-09 06:45:00|458.85|456.85|459.16|457.16|459.29|457.29|458.79|456.79|261
1581231000000|2020-02-09 06:50:00|459.17|457.17|458.89|456.89|459.32|457.32|458.89|456.89|192
1581231300000|2020-02-09 06:55:00|458.83|456.83|457.93|455.93|458.83|456.83|457.88|455.88|306
1581231600000|2020-02-09 07:00:00|457.92|455.92|458.87|456.87|458.88|456.88|457.63|455.63|252
1581231900000|2020-02-09 07:05:00|458.88|456.88|459.77|457.77|459.93|457.93|458.88|456.88|276
1581232200000|2020-02-09 07:10:00|459.78|457.78|459.38|457.38|460.16|458.16|459.22|457.22|274
1581232500000|2020-02-09 07:15:00|459.39|457.39|458.49|456.49|459.98|457.98|458.49|456.49|325
1581232800000|2020-02-09 07:20:00|458.48|456.48|459.23|457.23|459.29|457.29|458.39|456.39|290
1581233100000|2020-02-09 07:25:00|459.22|457.22|460.2|458.2|460.21|458.21|459.21|457.21|249
1581233400000|2020-02-09 07:30:00|460.21|458.21|459.73|457.73|460.58|458.58|459.65|457.65|266
1581233700000|2020-02-09 07:35:00|459.7|457.7|460.08|458.08|460.09|458.09|458.47|456.47|339
1581234000000|2020-02-09 07:40:00|460.09|458.09|459.73|457.73|460.33|458.33|459.64|457.64|345
1581234300000|2020-02-09 07:45:00|459.74|457.74|458.8|456.8|460.06|458.06|458.41|456.41|393
1581234600000|2020-02-09 07:50:00|458.79|456.79|458.64|456.64|458.86|456.86|458.23|456.23|410
1581234900000|2020-02-09 07:55:00|458.63|456.63|458.04|456.04|458.63|456.63|457.87|455.87|385
1581235200000|2020-02-09 08:00:00|458.05|456.05|457.11|455.11|458.34|456.34|456.9|454.9|306
1581235500000|2020-02-09 08:05:00|457.1|455.1|458.72|456.72|458.73|456.73|456.81|454.81|387
1581235800000|2020-02-09 08:10:00|458.73|456.73|458.32|456.32|459.19|457.19|458.29|456.29|223
1581236100000|2020-02-09 08:15:00|458.31|456.31|457.89|455.89|458.53|456.53|457.73|455.73|287
1581236400000|2020-02-09 08:20:00|457.93|455.93|458.35|456.35|459.28|457.28|457.58|455.58|403
1581236700000|2020-02-09 08:25:00|458.34|456.34|457.62|455.62|458.35|456.35|457.51|455.51|300
1581237000000|2020-02-09 08:30:00|457.42|455.42|456.58|454.58|457.42|455.42|456.52|454.52|482
1581237300000|2020-02-09 08:35:00|456.53|454.53|456.37|454.37|456.74|454.74|456.04|454.04|274
1581237600000|2020-02-09 08:40:00|456.36|454.36|455.55|453.55|456.59|454.59|455.54|453.54|232
1581237900000|2020-02-09 08:45:00|455.54|453.54|455.12|453.12|455.62|453.62|454.94|452.94|348
1581238200000|2020-02-09 08:50:00|455.21|453.21|455.16|453.16|455.94|453.94|455.15|453.15|247
1581238500000|2020-02-09 08:55:00|455.15|453.15|455.22|453.22|455.25|453.25|454.59|452.59|248
1581238800000|2020-02-09 09:00:00|455.23|453.23|453.15|451.15|455.29|453.29|453.14|451.14|201
1581239100000|2020-02-09 09:05:00|453.18|451.18|454.65|452.65|454.66|452.66|450.35|448.35|506
1581239400000|2020-02-09 09:10:00|454.66|452.66|455.13|453.13|455.51|453.51|454.57|452.57|268
1581239700000|2020-02-09 09:15:00|455.14|453.14|456.12|454.12|456.56|454.56|455.09|453.09|255
1581240000000|2020-02-09 09:20:00|456.11|454.11|454.95|452.95|456.29|454.29|454.95|452.95|287
1581240300000|2020-02-09 09:25:00|455.03|453.03|452.72|450.72|455.06|453.06|452.7|450.7|471
1581240600000|2020-02-09 09:30:00|452.73|450.73|452.3|450.3|453.82|451.82|452.23|450.23|461
1581240900000|2020-02-09 09:35:00|452.29|450.29|452.23|450.23|452.92|450.92|451.88|449.88|440
1581241200000|2020-02-09 09:40:00|452.24|450.24|452.31|450.31|452.64|450.64|452.05|450.05|328
1581241500000|2020-02-09 09:45:00|452.3|450.3|452.32|450.32|452.32|450.32|451.55|449.55|346
1581241800000|2020-02-09 09:50:00|452.33|450.33|452.38|450.38|452.94|450.94|452.33|450.33|301
1581242100000|2020-02-09 09:55:00|452.4|450.4|451.61|449.61|452.49|450.49|451.45|449.45|254
1581242400000|2020-02-09 10:00:00|451.6|449.6|450.45|448.45|452.18|450.18|450.45|448.45|317
1581242700000|2020-02-09 10:05:00|450.44|448.44|450.87|448.87|450.95|448.95|448.73|446.73|396
1581243000000|2020-02-09 10:10:00|450.84|448.84|449.92|447.92|450.9|448.9|449.92|447.92|327
1581243300000|2020-02-09 10:15:00|449.95|447.95|451.7|449.7|451.83|449.83|449.89|447.89|212
1581243600000|2020-02-09 10:20:00|451.73|449.73|451.65|449.65|452.32|450.32|451.29|449.29|267
1581243900000|2020-02-09 10:25:00|451.72|449.72|451.85|449.85|451.89|449.89|451.03|449.03|250
1581244200000|2020-02-09 10:30:00|451.89|449.89|451.54|449.54|451.92|449.92|451.12|449.12|209
1581244500000|2020-02-09 10:35:00|451.51|449.51|450.5|448.5|451.61|449.61|450.45|448.45|209
1581244800000|2020-02-09 10:40:00|450.53|448.53|450.62|448.62|450.8|448.8|450.12|448.12|250
1581245100000|2020-02-09 10:45:00|450.58|448.58|452.72|450.72|453.03|451.03|450.57|448.57|371
1581245400000|2020-02-09 10:50:00|452.73|450.73|452.53|450.53|452.87|450.87|452.09|450.09|119
1581245700000|2020-02-09 10:55:00|452.56|450.56|453.5|451.5|453.5|451.5|452.56|450.56|149
1581246000000|2020-02-09 11:00:00|453.42|451.42|453.9|451.9|453.9|451.9|453.08|451.08|136
1581246300000|2020-02-09 11:05:00|453.82|451.82|453.48|451.48|454.18|452.18|453.48|451.48|190
1581246600000|2020-02-09 11:10:00|453.47|451.47|452.97|450.97|453.59|451.59|452.97|450.97|130
1581246900000|2020-02-09 11:15:00|452.91|450.91|452.37|450.37|453.02|451.02|452.37|450.37|156
1581247200000|2020-02-09 11:20:00|452.34|450.34|450.9|448.9|452.34|450.34|450.89|448.89|247
1581247500000|2020-02-09 11:25:00|450.91|448.91|451.04|449.04|451.13|449.13|450.55|448.55|272
1581247800000|2020-02-09 11:30:00|451.08|449.08|452.65|450.65|452.81|450.81|451.08|449.08|235
1581248100000|2020-02-09 11:35:00|452.64|450.64|452.43|450.43|452.66|450.66|452.03|450.03|198
1581248400000|2020-02-09 11:40:00|452.42|450.42|451.33|449.33|452.43|450.43|451.07|449.07|175
1581248700000|2020-02-09 11:45:00|451.29|449.29|452.49|450.49|452.75|450.75|451.26|449.26|190
1581249000000|2020-02-09 11:50:00|452.5|450.5|451.17|449.17|452.55|450.55|451.12|449.12|166
1581249300000|2020-02-09 11:55:00|451.16|449.16|450.33|448.33|451.42|449.42|449.79|447.79|249
1581249600000|2020-02-09 12:00:00|450.42|448.42|451.45|449.45|451.97|449.97|450.33|448.33|304
1581249900000|2020-02-09 12:05:00|451.43|449.43|451.19|449.19|451.56|449.56|451.16|449.16|196
1581250200000|2020-02-09 12:10:00|451.22|449.22|452.1|450.1|452.13|450.13|450.82|448.82|212
1581250500000|2020-02-09 12:15:00|452.06|450.06|450.8|448.8|452.48|450.48|450.65|448.65|360
1581250800000|2020-02-09 12:20:00|450.79|448.79|451.6|449.6|451.9|449.9|450.73|448.73|242
1581251100000|2020-02-09 12:25:00|451.57|449.57|451.68|449.68|451.73|449.73|451.19|449.19|292
1581251400000|2020-02-09 12:30:00|451.69|449.69|452.1|450.1|452.51|450.51|451.63|449.63|234
1581251700000|2020-02-09 12:35:00|452.05|450.05|451.75|449.75|452.47|450.47|451.7|449.7|242
1581252000000|2020-02-09 12:40:00|451.74|449.74|450.88|448.88|451.9|449.9|450.86|448.86|245
1581252300000|2020-02-09 12:45:00|450.87|448.87|450.9|448.9|450.98|448.98|449.93|447.93|326
1581252600000|2020-02-09 12:50:00|450.89|448.89|452.22|450.22|452.45|450.45|450.75|448.75|345
1581252900000|2020-02-09 12:55:00|452.2|450.2|451.28|449.28|452.64|450.64|451.26|449.26|173
1581253200000|2020-02-09 13:00:00|451.26|449.26|451.44|449.44|451.76|449.76|451.26|449.26|242
1581253500000|2020-02-09 13:05:00|451.43|449.43|451.33|449.33|451.85|449.85|451.1|449.1|280
1581253800000|2020-02-09 13:10:00|451.32|449.32|450.95|448.95|451.32|449.32|450.25|448.25|268
1581254100000|2020-02-09 13:15:00|450.94|448.94|450.76|448.76|450.97|448.97|450.34|448.34|338
1581254400000|2020-02-09 13:20:00|450.79|448.79|450.61|448.61|451.13|449.13|450.58|448.58|229
1581254700000|2020-02-09 13:25:00|450.62|448.62|450.31|448.31|450.62|448.62|449.99|447.99|241
1581255000000|2020-02-09 13:30:00|450.24|448.24|449.8|447.8|450.97|448.97|449.8|447.8|213
1581255300000|2020-02-09 13:35:00|449.79|447.79|449.91|447.91|449.95|447.95|449.36|447.36|183
1581255600000|2020-02-09 13:40:00|449.93|447.93|449.4|447.4|450.16|448.16|449.4|447.4|279
1581255900000|2020-02-09 13:45:00|449.41|447.41|448.53|446.53|449.52|447.52|448.49|446.49|233
1581256200000|2020-02-09 13:50:00|448.49|446.49|447.1|445.1|448.62|446.62|445.69|443.69|386
1581256500000|2020-02-09 13:55:00|447.05|445.05|447.99|445.99|448.14|446.14|446.78|444.78|400
1581256800000|2020-02-09 14:00:00|448|446|447.78|445.78|448.11|446.11|447.77|445.77|332
1581257100000|2020-02-09 14:05:00|447.77|445.77|447.75|445.75|447.78|445.78|446.86|444.86|279
1581257400000|2020-02-09 14:10:00|447.76|445.76|448.98|446.98|449.14|447.14|447.6|445.6|250
1581257700000|2020-02-09 14:15:00|448.91|446.91|449.73|447.73|450.02|448.02|448.89|446.89|171
1581258000000|2020-02-09 14:20:00|449.72|447.72|449.28|447.28|449.75|447.75|449.2|447.2|208
1581258300000|2020-02-09 14:25:00|449.31|447.31|448.29|446.29|449.34|447.34|447.8|445.8|263
1581258600000|2020-02-09 14:30:00|448.26|446.26|449.32|447.32|449.32|447.32|447.96|445.96|376
1581258900000|2020-02-09 14:35:00|449.3|447.3|446.72|444.72|449.4|447.4|446.68|444.68|355
1581259200000|2020-02-09 14:40:00|446.71|444.71|446.68|444.68|446.91|444.91|445.97|443.97|295
1581259500000|2020-02-09 14:45:00|446.69|444.69|444.38|442.38|446.72|444.72|444.38|442.38|371
1581259800000|2020-02-09 14:50:00|444.37|442.37|443.24|441.24|445.26|443.26|443.16|441.16|534
1581260100000|2020-02-09 14:55:00|443.25|441.25|443.29|441.29|443.86|441.86|442.03|440.03|512
1581260400000|2020-02-09 15:00:00|443.28|441.28|444.88|442.88|445.16|443.16|443.26|441.26|383
1581260700000|2020-02-09 15:05:00|444.9|442.9|443.3|441.3|444.99|442.99|443.24|441.24|285
1581261000000|2020-02-09 15:10:00|443.32|441.32|443.82|441.82|444.12|442.12|442.77|440.77|373
1581261300000|2020-02-09 15:15:00|443.59|441.59|441|439|443.61|441.61|441|439|441
1581261600000|2020-02-09 15:20:00|441.01|439.01|437.85|435.85|441.07|439.07|436.3|434.3|590
1581261900000|2020-02-09 15:25:00|437.84|435.84|440.92|438.92|440.92|438.92|437.84|435.84|518
1581262200000|2020-02-09 15:30:00|440.93|438.93|440.5|438.5|442.58|440.58|440.5|438.5|433
1581262500000|2020-02-09 15:35:00|440.49|438.49|442.21|440.21|442.42|440.42|440.06|438.06|513
1581262800000|2020-02-09 15:40:00|442.25|440.25|443.88|441.88|444.08|442.08|442.25|440.25|400
1581263100000|2020-02-09 15:45:00|443.87|441.87|445.83|443.83|445.83|443.83|443.76|441.76|407
1581263400000|2020-02-09 15:50:00|445.81|443.81|447.55|445.55|447.64|445.64|445.63|443.63|499
1581263700000|2020-02-09 15:55:00|447.59|445.59|447.14|445.14|448.33|446.33|447.08|445.08|450
1581264000000|2020-02-09 16:00:00|447.13|445.13|448.55|446.55|449.67|447.67|446.56|444.56|545
1581264300000|2020-02-09 16:05:00|448.57|446.57|449.1|447.1|450.27|448.27|448.1|446.1|471
1581264600000|2020-02-09 16:10:00|449.11|447.11|449.7|447.7|450.13|448.13|448.87|446.87|419
1581264900000|2020-02-09 16:15:00|449.76|447.76|448.3|446.3|450.22|448.22|448.3|446.3|507
1581265200000|2020-02-09 16:20:00|448.35|446.35|448.52|446.52|448.6|446.6|447.93|445.93|373
1581265500000|2020-02-09 16:25:00|448.48|446.48|446.88|444.88|448.63|446.63|446.72|444.72|295
1581265800000|2020-02-09 16:30:00|446.84|444.84|446.89|444.89|447.56|445.56|446.54|444.54|374
1581266100000|2020-02-09 16:35:00|446.85|444.85|448.62|446.62|448.62|446.62|446.81|444.81|314
1581266400000|2020-02-09 16:40:00|448.64|446.64|449.39|447.39|449.4|447.4|447.94|445.94|368
1581266700000|2020-02-09 16:45:00|449.56|447.56|450.86|448.86|450.91|448.91|449.47|447.47|434
1581267000000|2020-02-09 16:50:00|450.84|448.84|450.45|448.45|452.01|450.01|450.39|448.39|549
1581267300000|2020-02-09 16:55:00|450.44|448.44|452.28|450.28|452.32|450.32|450.09|448.09|372
1581267600000|2020-02-09 17:00:00|452.27|450.27|452.69|450.69|452.91|450.91|451.56|449.56|477
1581267900000|2020-02-09 17:05:00|452.7|450.7|451.26|449.26|452.7|450.7|451.01|449.01|427
1581268200000|2020-02-09 17:10:00|451.25|449.25|451.83|449.83|452.54|450.54|451.24|449.24|350
1581268500000|2020-02-09 17:15:00|451.87|449.87|450.26|448.26|451.87|449.87|450.26|448.26|366
1581268800000|2020-02-09 17:20:00|450.17|448.17|448.65|446.65|450.17|448.17|448.55|446.55|459
1581269100000|2020-02-09 17:25:00|448.62|446.62|449.26|447.26|449.26|447.26|448.57|446.57|347
1581269400000|2020-02-09 17:30:00|449.25|447.25|450.14|448.14|450.49|448.49|448.84|446.84|462
1581269700000|2020-02-09 17:35:00|450.12|448.12|450.21|448.21|450.29|448.29|449.62|447.62|255
1581270000000|2020-02-09 17:40:00|450.2|448.2|448.12|446.12|450.29|448.29|448|446|259
1581270300000|2020-02-09 17:45:00|448.1|446.1|448.46|446.46|449.58|447.58|448.1|446.1|335
1581270600000|2020-02-09 17:50:00|448.47|446.47|447.69|445.69|448.47|446.47|446.79|444.79|301
1581270900000|2020-02-09 17:55:00|447.68|445.68|447|445|448|446|446.71|444.71|426
1581271200000|2020-02-09 18:00:00|447.02|445.02|447.06|445.06|447.87|445.87|446.86|444.86|405
1581271500000|2020-02-09 18:05:00|447.05|445.05|447.24|445.24|447.36|445.36|446.76|444.76|367
1581271800000|2020-02-09 18:10:00|447.23|445.23|447.18|445.18|447.77|445.77|446.98|444.98|386
1581272100000|2020-02-09 18:15:00|447.17|445.17|446.79|444.79|447.19|445.19|446.63|444.63|319
1581272400000|2020-02-09 18:20:00|446.76|444.76|446.47|444.47|446.95|444.95|446.39|444.39|274
1581272700000|2020-02-09 18:25:00|446.5|444.5|446.33|444.33|446.52|444.52|446.21|444.21|215
1581273000000|2020-02-09 18:30:00|446.31|444.31|446.06|444.06|446.31|444.31|445.98|443.98|176
1581273300000|2020-02-09 18:35:00|446.07|444.07|446.07|444.07|446.47|444.47|445.96|443.96|306
1581273600000|2020-02-09 18:40:00|446.06|444.06|446.18|444.18|446.58|444.58|446.02|444.02|312
1581273900000|2020-02-09 18:45:00|446.17|444.17|445.65|443.65|446.38|444.38|445.42|443.42|310
1581274200000|2020-02-09 18:50:00|445.64|443.64|445.23|443.23|445.96|443.96|445.03|443.03|220
1581274500000|2020-02-09 18:55:00|445.22|443.22|446.73|444.73|446.83|444.83|444.93|442.93|360
1581274800000|2020-02-09 19:00:00|446.77|444.77|446.09|444.09|446.86|444.86|445.93|443.93|357
1581275100000|2020-02-09 19:05:00|446.11|444.11|446.49|444.49|446.71|444.71|445.62|443.62|224
1581275400000|2020-02-09 19:10:00|446.48|444.48|447.04|445.04|447.12|445.12|446.14|444.14|318
1581275700000|2020-02-09 19:15:00|447.05|445.05|447.02|445.02|447.18|445.18|446.88|444.88|169
1581276000000|2020-02-09 19:20:00|447.05|445.05|446.62|444.62|447.15|445.15|446.53|444.53|240
1581276300000|2020-02-09 19:25:00|446.6|444.6|446.94|444.94|446.95|444.95|446.48|444.48|181
1581276600000|2020-02-09 19:30:00|446.95|444.95|447.54|445.54|447.6|445.6|446.93|444.93|197
1581276900000|2020-02-09 19:35:00|447.55|445.55|447.23|445.23|447.57|445.57|447.23|445.23|189
1581277200000|2020-02-09 19:40:00|447.24|445.24|447.27|445.27|447.51|445.51|447.23|445.23|217
1581277500000|2020-02-09 19:45:00|447.28|445.28|447.24|445.24|447.43|445.43|447.23|445.23|174
1581277800000|2020-02-09 19:50:00|447.25|445.25|446.38|444.38|447.26|445.26|446.21|444.21|115
1581278100000|2020-02-09 19:55:00|446.36|444.36|447.28|445.28|447.51|445.51|446.33|444.33|439
1581278400000|2020-02-09 20:00:00|447.29|445.29|447.3|445.3|447.63|445.63|447.18|445.18|300
1581278700000|2020-02-09 20:05:00|447.31|445.31|448.38|446.38|448.41|446.41|447.25|445.25|206
1581279000000|2020-02-09 20:10:00|448.37|446.37|448.95|446.95|449.46|447.46|448.32|446.32|397
1581279300000|2020-02-09 20:15:00|448.93|446.93|448.24|446.24|448.93|446.93|448.17|446.17|221
1581279600000|2020-02-09 20:20:00|448.22|446.22|447.04|445.04|448.41|446.41|446.8|444.8|408
1581279900000|2020-02-09 20:25:00|447.05|445.05|446.35|444.35|447.17|445.17|446.03|444.03|236
1581280200000|2020-02-09 20:30:00|446.34|444.34|446.28|444.28|446.97|444.97|445.88|443.88|331
1581280500000|2020-02-09 20:35:00|446.27|444.27|445.7|443.7|446.5|444.5|445.6|443.6|345
1581280800000|2020-02-09 20:40:00|445.69|443.69|444.24|442.24|445.69|443.69|443.87|441.87|405
1581281100000|2020-02-09 20:45:00|444.23|442.23|444.76|442.76|444.81|442.81|443.89|441.89|291
1581281400000|2020-02-09 20:50:00|444.75|442.75|443.71|441.71|444.83|442.83|443.54|441.54|213
1581281700000|2020-02-09 20:55:00|443.7|441.7|443.24|441.24|443.7|441.7|442.99|440.99|177
1581282000000|2020-02-09 21:00:00|443.21|441.21|442.86|440.86|443.26|441.26|442.81|440.81|280
1581282300000|2020-02-09 21:05:00|442.93|440.93|444.5|442.5|444.66|442.66|442.93|440.93|345
1581282600000|2020-02-09 21:10:00|444.51|442.51|445.98|443.98|446.09|444.09|444.35|442.35|372
1581282900000|2020-02-09 21:15:00|446.04|444.04|445.94|443.94|446.12|444.12|445.65|443.65|399
1581283200000|2020-02-09 21:20:00|445.93|443.93|445.12|443.12|445.93|443.93|444.86|442.86|186
1581283500000|2020-02-09 21:25:00|445.11|443.11|445.61|443.61|445.74|443.74|445.04|443.04|192
1581283800000|2020-02-09 21:30:00|445.73|443.73|445.41|443.41|445.8|443.8|445.39|443.39|168
1581284100000|2020-02-09 21:35:00|445.42|443.42|444.99|442.99|445.51|443.51|444.89|442.89|133
1581284400000|2020-02-09 21:40:00|445|443|445.03|443.03|445.29|443.29|444.92|442.92|105
1581284700000|2020-02-09 21:45:00|445.02|443.02|443.46|441.46|445.02|443.02|443.45|441.45|164
1581285000000|2020-02-09 21:50:00|443.49|441.49|443.73|441.73|443.78|441.78|443.29|441.29|141
1581285300000|2020-02-09 21:55:00|443.75|441.75|444.05|442.05|444.12|442.12|443.75|441.75|324
1581285600000|2020-02-09 22:00:00|444.06|442.06|444.81|442.81|444.85|442.85|444.05|442.05|190
1581285900000|2020-02-09 22:05:00|444.8|442.8|445.81|443.81|445.82|443.82|444.77|442.77|166
1581286200000|2020-02-09 22:10:00|445.82|443.82|447.31|445.31|447.35|445.35|445.71|443.71|274
1581286500000|2020-02-09 22:15:00|447.3|445.3|447.23|445.23|447.43|445.43|447.21|445.21|265
1581286800000|2020-02-09 22:20:00|447.22|445.22|447.37|445.37|447.37|445.37|447.03|445.03|314
1581287100000|2020-02-09 22:25:00|447.31|445.31|448.15|446.15|448.17|446.17|447.29|445.29|427
1581287400000|2020-02-09 22:30:00|448.2|446.2|447.45|445.45|448.2|446.2|447.35|445.35|190
1581287700000|2020-02-09 22:35:00|447.47|445.47|448.42|446.42|448.44|446.44|447.43|445.43|355
1581288000000|2020-02-09 22:40:00|448.44|446.44|448.93|446.93|449.38|447.38|448.41|446.41|291
1581288300000|2020-02-09 22:45:00|448.89|446.89|448.8|446.8|449.03|447.03|447.9|445.9|268
1581288600000|2020-02-09 22:50:00|448.82|446.82|449.26|447.26|449.56|447.56|448.78|446.78|212
1581288900000|2020-02-09 22:55:00|449.27|447.27|449.17|447.17|449.27|447.27|449.04|447.04|96
1581289200000|2020-02-09 23:00:00|449.19|447.19|449.71|447.71|449.84|447.84|449.19|447.19|223
1581289500000|2020-02-09 23:05:00|449.72|447.72|450.57|448.57|450.58|448.58|449.63|447.63|172
1581289800000|2020-02-09 23:10:00|450.58|448.58|452.54|450.54|453.03|451.03|450.55|448.55|397
1581290100000|2020-02-09 23:15:00|452.55|450.55|452.01|450.01|453.63|451.63|450.48|448.48|656
1581290400000|2020-02-09 23:20:00|452.02|450.02|451.98|449.98|452.65|450.65|450.65|448.65|532
1581290700000|2020-02-09 23:25:00|451.99|449.99|452.07|450.07|452.07|450.07|451.47|449.47|267
1581291000000|2020-02-09 23:30:00|452.14|450.14|451.65|449.65|452.5|450.5|451.61|449.61|225
1581291300000|2020-02-09 23:35:00|451.68|449.68|450.4|448.4|451.72|449.72|450.29|448.29|233
1581291600000|2020-02-09 23:40:00|450.39|448.39|451.36|449.36|452.14|450.14|450.38|448.38|295
1581291900000|2020-02-09 23:45:00|451.35|449.35|451.14|449.14|451.35|449.35|450.19|448.19|260
1581292200000|2020-02-09 23:50:00|451.13|449.13|450.63|448.63|451.39|449.39|450.63|448.63|198
1581292500000|2020-02-09 23:55:00|450.66|448.66|451.34|449.34|451.79|449.79|450.62|448.62|291
1581292800000|2020-02-10 00:00:00|451.37|449.37|451.25|449.25|453.53|451.53|450.83|448.83|397
1581293100000|2020-02-10 00:05:00|451.26|449.26|451.78|449.78|451.95|449.95|451.11|449.11|390
1581293400000|2020-02-10 00:10:00|451.86|449.86|452.77|450.77|452.88|450.88|451.78|449.78|335
1581293700000|2020-02-10 00:15:00|452.72|450.72|450.64|448.64|452.77|450.77|450.63|448.63|378
1581294000000|2020-02-10 00:20:00|450.7|448.7|449.94|447.94|450.8|448.8|449.34|447.34|524
1581294300000|2020-02-10 00:25:00|449.97|447.97|449.15|447.15|450.04|448.04|448.45|446.45|420
1581294600000|2020-02-10 00:30:00|449.14|447.14|449.03|447.03|449.72|447.72|448.7|446.7|362
1581294900000|2020-02-10 00:35:00|449.04|447.04|449.75|447.75|449.85|447.85|449|447|253
1581295200000|2020-02-10 00:40:00|449.74|447.74|450.79|448.79|450.82|448.82|449.59|447.59|211
1581295500000|2020-02-10 00:45:00|450.75|448.75|451.14|449.14|451.52|449.52|450.69|448.69|218
1581295800000|2020-02-10 00:50:00|451.12|449.12|451.38|449.38|451.46|449.46|450.82|448.82|235
1581296100000|2020-02-10 00:55:00|451.39|449.39|451.75|449.75|451.77|449.77|450.73|448.73|183
1581296400000|2020-02-10 01:00:00|451.74|449.74|450.17|448.17|451.75|449.75|450.13|448.13|219
1581296700000|2020-02-10 01:05:00|450.2|448.2|449.98|447.98|450.2|448.2|449.75|447.75|335
1581297000000|2020-02-10 01:10:00|450.01|448.01|450.7|448.7|450.98|448.98|450|448|159
1581297300000|2020-02-10 01:15:00|450.72|448.72|450.18|448.18|450.82|448.82|450.07|448.07|169
1581297600000|2020-02-10 01:20:00|450.17|448.17|449.77|447.77|450.28|448.28|449.37|447.37|425
1581297900000|2020-02-10 01:25:00|449.76|447.76|449.76|447.76|449.92|447.92|449.36|447.36|248
1581298200000|2020-02-10 01:30:00|449.78|447.78|448.55|446.55|449.82|447.82|448.27|446.27|381
1581298500000|2020-02-10 01:35:00|448.56|446.56|447.24|445.24|448.56|446.56|447.18|445.18|396
1581298800000|2020-02-10 01:40:00|447.23|445.23|447.84|445.84|448.2|446.2|447.21|445.21|381
1581299100000|2020-02-10 01:45:00|447.83|445.83|449.01|447.01|449.06|447.06|447.83|445.83|204
1581299400000|2020-02-10 01:50:00|449.02|447.02|448.5|446.5|449.07|447.07|448.29|446.29|189
1581299700000|2020-02-10 01:55:00|448.46|446.46|446.81|444.81|448.5|446.5|446.16|444.16|302
1581300000000|2020-02-10 02:00:00|446.8|444.8|447.41|445.41|448.23|446.23|446.41|444.41|370
1581300300000|2020-02-10 02:05:00|447.4|445.4|446.42|444.42|447.4|445.4|446.42|444.42|387
1581300600000|2020-02-10 02:10:00|446.18|444.18|446.43|444.43|446.98|444.98|445.63|443.63|537
1581300900000|2020-02-10 02:15:00|446.42|444.42|447.91|445.91|448.39|446.39|446.39|444.39|393
1581301200000|2020-02-10 02:20:00|447.9|445.9|448.69|446.69|448.99|446.99|447.78|445.78|362
1581301500000|2020-02-10 02:25:00|448.68|446.68|448.63|446.63|448.75|446.75|448.44|446.44|271
1581301800000|2020-02-10 02:30:00|448.56|446.56|449.39|447.39|449.56|447.56|447.71|445.71|342
1581302100000|2020-02-10 02:35:00|449.41|447.41|448.46|446.46|449.84|447.84|448.46|446.46|346
1581302400000|2020-02-10 02:40:00|448.44|446.44|448.29|446.29|448.79|446.79|448.03|446.03|308
1581302700000|2020-02-10 02:45:00|448.28|446.28|448.33|446.33|448.33|446.33|447.16|445.16|335
1581303000000|2020-02-10 02:50:00|448.45|446.45|449.26|447.26|449.3|447.3|448.07|446.07|297
1581303300000|2020-02-10 02:55:00|449.25|447.25|448.73|446.73|449.31|447.31|448.57|446.57|325
1581303600000|2020-02-10 03:00:00|448.7|446.7|447.75|445.75|448.74|446.74|447.07|445.07|276
1581303900000|2020-02-10 03:05:00|447.76|445.76|446.83|444.83|447.96|445.96|446.83|444.83|294
1581304200000|2020-02-10 03:10:00|446.84|444.84|446.9|444.9|447.52|445.52|446.84|444.84|237
1581304500000|2020-02-10 03:15:00|446.97|444.97|446.95|444.95|447.39|445.39|446.61|444.61|153
1581304800000|2020-02-10 03:20:00|446.93|444.93|443.73|441.73|446.93|444.93|443.59|441.59|363
1581305100000|2020-02-10 03:25:00|443.56|441.56|444.23|442.23|444.82|442.82|443.44|441.44|389
1581305400000|2020-02-10 03:30:00|444.24|442.24|444.44|442.44|445.94|443.94|443.84|441.84|400
1581305700000|2020-02-10 03:35:00|444.45|442.45|446.06|444.06|446.08|444.08|444.39|442.39|452
1581306000000|2020-02-10 03:40:00|445.92|443.92|445.23|443.23|446.41|444.41|445.03|443.03|352
1581306300000|2020-02-10 03:45:00|445.24|443.24|445.9|443.9|446.32|444.32|444.47|442.47|526
1581306600000|2020-02-10 03:50:00|445.85|443.85|446.72|444.72|446.72|444.72|445.77|443.77|415
1581306900000|2020-02-10 03:55:00|446.71|444.71|446.44|444.44|446.79|444.79|446.1|444.1|229
1581307200000|2020-02-10 04:00:00|446.45|444.45|446.37|444.37|447.35|445.35|446.26|444.26|293
1581307500000|2020-02-10 04:05:00|446.4|444.4|446.13|444.13|446.88|444.88|445.66|443.66|260
1581307800000|2020-02-10 04:10:00|446.14|444.14|443.84|441.84|446.14|444.14|443.76|441.76|365
1581308100000|2020-02-10 04:15:00|443.83|441.83|442.93|440.93|443.91|441.91|442.55|440.55|355
1581308400000|2020-02-10 04:20:00|442.84|440.84|442.51|440.51|442.93|440.93|441.59|439.59|474
1581308700000|2020-02-10 04:25:00|442.53|440.53|443|441|443.49|441.49|442.53|440.53|279
1581309000000|2020-02-10 04:30:00|442.99|440.99|444.51|442.51|445.21|443.21|442.88|440.88|342
1581309300000|2020-02-10 04:35:00|444.48|442.48|444.07|442.07|445.18|443.18|443.59|441.59|362
1581309600000|2020-02-10 04:40:00|444.05|442.05|444.37|442.37|444.53|442.53|443.78|441.78|230
1581309900000|2020-02-10 04:45:00|444.38|442.38|445.85|443.85|445.86|443.86|444.19|442.19|265
1581310200000|2020-02-10 04:50:00|445.89|443.89|446.29|444.29|446.29|444.29|445.66|443.66|255
1581310500000|2020-02-10 04:55:00|446.24|444.24|445.5|443.5|446.63|444.63|445.37|443.37|330
1581310800000|2020-02-10 05:00:00|445.38|443.38|445.73|443.73|445.88|443.88|444.89|442.89|335
1581311100000|2020-02-10 05:05:00|445.72|443.72|446.01|444.01|446.82|444.82|445.65|443.65|268
1581311400000|2020-02-10 05:10:00|446.02|444.02|445.82|443.82|446.6|444.6|445.82|443.82|116
1581311700000|2020-02-10 05:15:00|445.81|443.81|446.56|444.56|446.77|444.77|445.81|443.81|87
1581312000000|2020-02-10 05:20:00|446.59|444.59|448.11|446.11|448.54|446.54|446.59|444.59|337
1581312300000|2020-02-10 05:25:00|448.2|446.2|449.09|447.09|449.24|447.24|447.99|445.99|388
1581312600000|2020-02-10 05:30:00|449.12|447.12|447.48|445.48|449.16|447.16|447.04|445.04|477
1581312900000|2020-02-10 05:35:00|447.47|445.47|445.6|443.6|447.53|445.53|445.58|443.58|276
1581313200000|2020-02-10 05:40:00|445.59|443.59|444|442|445.63|443.63|443.74|441.74|349
1581313500000|2020-02-10 05:45:00|444.01|442.01|442.39|440.39|444.15|442.15|442.24|440.24|454
1581313800000|2020-02-10 05:50:00|442.63|440.63|442.59|440.59|443.39|441.39|442.29|440.29|314
1581314100000|2020-02-10 05:55:00|442.74|440.74|439.39|437.39|442.74|440.74|437.22|435.22|462
1581314400000|2020-02-10 06:00:00|439.42|437.42|444.1|442.1|444.1|442.1|439.35|437.35|580
1581314700000|2020-02-10 06:05:00|444.09|442.09|442.33|440.33|444.15|442.15|441.34|439.34|674
1581315000000|2020-02-10 06:10:00|442.34|440.34|440.3|438.3|443.01|441.01|440.18|438.18|444
1581315300000|2020-02-10 06:15:00|440.32|438.32|442.39|440.39|442.39|440.39|439.52|437.52|384
1581315600000|2020-02-10 06:20:00|442.41|440.41|444.87|442.87|446.69|444.69|442.35|440.35|577
1581315900000|2020-02-10 06:25:00|444.8|442.8|444.42|442.42|446.32|444.32|443.94|441.94|546
1581316200000|2020-02-10 06:30:00|444.43|442.43|445.24|443.24|445.86|443.86|444.43|442.43|365
1581316500000|2020-02-10 06:35:00|445.2|443.2|443.49|441.49|445.39|443.39|441.73|439.73|388
1581316800000|2020-02-10 06:40:00|443.48|441.48|442.39|440.39|444.16|442.16|442.35|440.35|412
1581317100000|2020-02-10 06:45:00|442.38|440.38|442.71|440.71|443.17|441.17|442.13|440.13|323
1581317400000|2020-02-10 06:50:00|442.7|440.7|442.1|440.1|443.13|441.13|441.01|439.01|411
1581317700000|2020-02-10 06:55:00|442.09|440.09|443.17|441.17|443.17|441.17|441.97|439.97|446
1581318000000|2020-02-10 07:00:00|443.16|441.16|444.42|442.42|444.59|442.59|442.8|440.8|355
1581318300000|2020-02-10 07:05:00|444.41|442.41|443.95|441.95|444.91|442.91|443.53|441.53|360
1581318600000|2020-02-10 07:10:00|443.99|441.99|444.75|442.75|445.06|443.06|443.9|441.9|266
1581318900000|2020-02-10 07:15:00|444.79|442.79|444.27|442.27|444.79|442.79|443.47|441.47|362
1581319200000|2020-02-10 07:20:00|444.29|442.29|444.59|442.59|444.82|442.82|443.86|441.86|333
1581319500000|2020-02-10 07:25:00|444.58|442.58|449.3|447.3|449.3|447.3|444.58|442.58|490
1581319800000|2020-02-10 07:30:00|449.39|447.39|449.22|447.22|449.54|447.54|448.53|446.53|353
1581320100000|2020-02-10 07:35:00|449.21|447.21|449.14|447.14|449.46|447.46|448.68|446.68|251
1581320400000|2020-02-10 07:40:00|449.18|447.18|448.79|446.79|449.27|447.27|447.51|445.51|412
1581320700000|2020-02-10 07:45:00|448.83|446.83|447.74|445.74|448.86|446.86|447.49|445.49|371
1581321000000|2020-02-10 07:50:00|447.75|445.75|447.18|445.18|448.06|446.06|446.52|444.52|376
1581321300000|2020-02-10 07:55:00|447.17|445.17|447.78|445.78|447.91|445.91|447.06|445.06|344
1581321600000|2020-02-10 08:00:00|447.85|445.85|446.94|444.94|448.01|446.01|446.94|444.94|278
1581321900000|2020-02-10 08:05:00|446.86|444.86|446.96|444.96|447.67|445.67|446.66|444.66|358
1581322200000|2020-02-10 08:10:00|446.99|444.99|447.06|445.06|447.16|445.16|446.55|444.55|335
1581322500000|2020-02-10 08:15:00|447.05|445.05|446.91|444.91|448.14|446.14|446.91|444.91|305
1581322800000|2020-02-10 08:20:00|446.92|444.92|445.49|443.49|446.92|444.92|444.01|442.01|432
1581323100000|2020-02-10 08:25:00|445.51|443.51|443.44|441.44|445.8|443.8|443.42|441.42|406
1581323400000|2020-02-10 08:30:00|443.43|441.43|443.55|441.55|445.5|443.5|443.21|441.21|439
1581323700000|2020-02-10 08:35:00|443.54|441.54|444.1|442.1|444.98|442.98|443.54|441.54|463
1581324000000|2020-02-10 08:40:00|444.11|442.11|442.76|440.76|444.61|442.61|442.14|440.14|503
1581324300000|2020-02-10 08:45:00|442.75|440.75|442.07|440.07|443.03|441.03|440.78|438.78|535
1581324600000|2020-02-10 08:50:00|442.06|440.06|442.91|440.91|443.17|441.17|442.06|440.06|251
1581324900000|2020-02-10 08:55:00|443.08|441.08|441.64|439.64|443.36|441.36|441.64|439.64|280
1581325200000|2020-02-10 09:00:00|441.63|439.63|442|440|442.12|440.12|441.27|439.27|418
1581325500000|2020-02-10 09:05:00|442.04|440.04|441.54|439.54|442.12|440.12|440.93|438.93|409
1581325800000|2020-02-10 09:10:00|441.52|439.52|441.54|439.54|441.61|439.61|440.76|438.76|377
1581326100000|2020-02-10 09:15:00|441.48|439.48|441.59|439.59|441.6|439.6|440.59|438.59|386
1581326400000|2020-02-10 09:20:00|441.62|439.62|440.14|438.14|441.99|439.99|439.94|437.94|387
1581326700000|2020-02-10 09:25:00|440.15|438.15|438.54|436.54|440.6|438.6|438.53|436.53|512
1581327000000|2020-02-10 09:30:00|438.53|436.53|440.6|438.6|440.77|438.77|438.24|436.24|592
1581327300000|2020-02-10 09:35:00|440.61|438.61|440.13|438.13|440.66|438.66|439.17|437.17|451
1581327600000|2020-02-10 09:40:00|440.12|438.12|442.13|440.13|442.34|440.34|440.12|438.12|533
1581327900000|2020-02-10 09:45:00|442.18|440.18|443.39|441.39|443.8|441.8|442.17|440.17|401
1581328200000|2020-02-10 09:50:00|443.38|441.38|441.29|439.29|443.38|441.38|441.29|439.29|333
1581328500000|2020-02-10 09:55:00|441.27|439.27|442.64|440.64|442.75|440.75|441.03|439.03|369
1581328800000|2020-02-10 10:00:00|442.56|440.56|442.78|440.78|443.35|441.35|442.37|440.37|450
1581329100000|2020-02-10 10:05:00|442.74|440.74|442.29|440.29|443.11|441.11|442.25|440.25|301
1581329400000|2020-02-10 10:10:00|442.33|440.33|441.21|439.21|442.45|440.45|440.62|438.62|294
1581329700000|2020-02-10 10:15:00|441.2|439.2|441.96|439.96|442.78|440.78|440.94|438.94|377
1581330000000|2020-02-10 10:20:00|442.02|440.02|442.55|440.55|442.8|440.8|441.69|439.69|225
1581330300000|2020-02-10 10:25:00|442.53|440.53|441.74|439.74|442.62|440.62|441.64|439.64|215
1581330600000|2020-02-10 10:30:00|441.77|439.77|441.76|439.76|442.69|440.69|441.29|439.29|207
1581330900000|2020-02-10 10:35:00|441.74|439.74|443.16|441.16|443.56|441.56|441.02|439.02|359
1581331200000|2020-02-10 10:40:00|443.21|441.21|445.43|443.43|445.66|443.66|443.21|441.21|215
1581331500000|2020-02-10 10:45:00|445.44|443.44|444.51|442.51|445.81|443.81|444.44|442.44|307
1581331800000|2020-02-10 10:50:00|444.66|442.66|444.55|442.55|445.38|443.38|444.37|442.37|200
1581332100000|2020-02-10 10:55:00|444.56|442.56|443.6|441.6|444.77|442.77|443.33|441.33|254
1581332400000|2020-02-10 11:00:00|443.66|441.66|443.81|441.81|444.25|442.25|443.41|441.41|218
1581332700000|2020-02-10 11:05:00|443.76|441.76|442.39|440.39|443.76|441.76|442.35|440.35|158
1581333000000|2020-02-10 11:10:00|442.4|440.4|443.3|441.3|443.35|441.35|442.4|440.4|245
1581333300000|2020-02-10 11:15:00|443.27|441.27|440.51|438.51|443.33|441.33|440.48|438.48|310
1581333600000|2020-02-10 11:20:00|440.52|438.52|441.48|439.48|441.6|439.6|439.7|437.7|494
1581333900000|2020-02-10 11:25:00|441.47|439.47|441.16|439.16|441.68|439.68|440.65|438.65|341
1581334200000|2020-02-10 11:30:00|441.15|439.15|441.17|439.17|441.29|439.29|439.78|437.78|379
1581334500000|2020-02-10 11:35:00|441.18|439.18|442.21|440.21|442.62|440.62|441.16|439.16|397
1581334800000|2020-02-10 11:40:00|442.2|440.2|442.44|440.44|442.92|440.92|441.67|439.67|249
1581335100000|2020-02-10 11:45:00|442.43|440.43|441.83|439.83|442.45|440.45|441.16|439.16|229
1581335400000|2020-02-10 11:50:00|441.81|439.81|442.34|440.34|442.59|440.59|441.81|439.81|215
1581335700000|2020-02-10 11:55:00|442.32|440.32|441.85|439.85|442.36|440.36|441.37|439.37|232
1581336000000|2020-02-10 12:00:00|441.77|439.77|439.55|437.55|442.03|440.03|439.48|437.48|447
1581336300000|2020-02-10 12:05:00|439.54|437.54|439.43|437.43|440.13|438.13|439.43|437.43|420
1581336600000|2020-02-10 12:10:00|439.48|437.48|440.07|438.07|440.13|438.13|439.09|437.09|309
1581336900000|2020-02-10 12:15:00|440.06|438.06|443.02|441.02|443.02|441.02|439.99|437.99|336
1581337200000|2020-02-10 12:20:00|443.03|441.03|443.29|441.29|443.29|441.29|441.83|439.83|396
1581337500000|2020-02-10 12:25:00|443.28|441.28|442.46|440.46|443.36|441.36|441.5|439.5|451
1581337800000|2020-02-10 12:30:00|442.44|440.44|441.98|439.98|443.32|441.32|441.98|439.98|439
1581338100000|2020-02-10 12:35:00|441.97|439.97|441.68|439.68|442.09|440.09|440.99|438.99|267
1581338400000|2020-02-10 12:40:00|441.7|439.7|442.73|440.73|442.73|440.73|441.09|439.09|209
1581338700000|2020-02-10 12:45:00|442.68|440.68|441.56|439.56|442.94|440.94|441.56|439.56|321
1581339000000|2020-02-10 12:50:00|441.55|439.55|441.86|439.86|442.54|440.54|441.37|439.37|317
1581339300000|2020-02-10 12:55:00|441.91|439.91|443.09|441.09|443.32|441.32|441.89|439.89|383
1581339600000|2020-02-10 13:00:00|443.08|441.08|443.67|441.67|443.81|441.81|443.08|441.08|321
1581339900000|2020-02-10 13:05:00|443.68|441.68|444.57|442.57|444.59|442.59|442.95|440.95|377
1581340200000|2020-02-10 13:10:00|444.58|442.58|445.17|443.17|445.84|443.84|444.35|442.35|368
1581340500000|2020-02-10 13:15:00|445.18|443.18|444.84|442.84|445.33|443.33|444.02|442.02|444
1581340800000|2020-02-10 13:20:00|444.88|442.88|443.77|441.77|445.23|443.23|443.77|441.77|233
1581341100000|2020-02-10 13:25:00|443.79|441.79|444.06|442.06|444.12|442.12|443.4|441.4|202
1581341400000|2020-02-10 13:30:00|444.07|442.07|443.26|441.26|444.62|442.62|443.25|441.25|318
1581341700000|2020-02-10 13:35:00|443.25|441.25|443.7|441.7|444.25|442.25|443.25|441.25|289
1581342000000|2020-02-10 13:40:00|443.73|441.73|443.61|441.61|444.19|442.19|443.53|441.53|218
1581342300000|2020-02-10 13:45:00|443.62|441.62|442.98|440.98|443.73|441.73|442.57|440.57|219
1581342600000|2020-02-10 13:50:00|442.99|440.99|444.13|442.13|444.57|442.57|442.99|440.99|300
1581342900000|2020-02-10 13:55:00|444.12|442.12|443.42|441.42|444.16|442.16|442.89|440.89|221
1581343200000|2020-02-10 14:00:00|443.41|441.41|442.93|440.93|443.52|441.52|442.88|440.88|216
1581343500000|2020-02-10 14:05:00|442.92|440.92|444.15|442.15|444.29|442.29|442.88|440.88|216
1581343800000|2020-02-10 14:10:00|444.14|442.14|444.14|442.14|444.72|442.72|443.93|441.93|369
1581344100000|2020-02-10 14:15:00|444.18|442.18|444.15|442.15|444.33|442.33|443.39|441.39|309
1581344400000|2020-02-10 14:20:00|444.14|442.14|444.7|442.7|444.86|442.86|443.76|441.76|360
1581344700000|2020-02-10 14:25:00|444.69|442.69|444.97|442.97|445.54|443.54|443.85|441.85|351
1581345000000|2020-02-10 14:30:00|444.96|442.96|446.41|444.41|446.41|444.41|444.12|442.12|414
1581345300000|2020-02-10 14:35:00|446.45|444.45|454|452|454|452|446.45|444.45|548
1581345600000|2020-02-10 14:40:00|454.02|452.02|462.21|460.21|462.25|460.25|453.03|451.03|860
1581345900000|2020-02-10 14:45:00|461.86|459.86|459.01|457.01|463.46|461.46|458.95|456.95|854
1581346200000|2020-02-10 14:50:00|459|457|460.3|458.3|461.04|459.04|458.74|456.74|525
1581346500000|2020-02-10 14:55:00|460.32|458.32|458.12|456.12|460.95|458.95|456.94|454.94|653
1581346800000|2020-02-10 15:00:00|457.94|455.94|458.88|456.88|459.24|457.24|457.67|455.67|511
1581347100000|2020-02-10 15:05:00|458.92|456.92|461.87|459.87|462.62|460.62|458.91|456.91|622
1581347400000|2020-02-10 15:10:00|461.88|459.88|460.43|458.43|461.96|459.96|459.35|457.35|643
1581347700000|2020-02-10 15:15:00|460.38|458.38|461.14|459.14|461.78|459.78|460.29|458.29|473
1581348000000|2020-02-10 15:20:00|461.13|459.13|459.97|457.97|461.28|459.28|459.67|457.67|434
1581348300000|2020-02-10 15:25:00|459.98|457.98|458.95|456.95|460.31|458.31|457.79|455.79|465
1581348600000|2020-02-10 15:30:00|458.92|456.92|459.87|457.87|460.88|458.88|458.92|456.92|486
1581348900000|2020-02-10 15:35:00|459.88|457.88|458.08|456.08|459.88|457.88|458.05|456.05|434
1581349200000|2020-02-10 15:40:00|458.07|456.07|455.97|453.97|458.41|456.41|455.32|453.32|479
1581349500000|2020-02-10 15:45:00|456.03|454.03|455.78|453.78|457.36|455.36|455.72|453.72|517
1581349800000|2020-02-10 15:50:00|455.77|453.77|456.55|454.55|457.09|455.09|455.33|453.33|421
1581350100000|2020-02-10 15:55:00|456.49|454.49|455.21|453.21|456.7|454.7|453.15|451.15|505
1581350400000|2020-02-10 16:00:00|455.18|453.18|454.04|452.04|457.38|455.38|453.65|451.65|617
1581350700000|2020-02-10 16:05:00|454.05|452.05|451.16|449.16|454.51|452.51|450.16|448.16|706
1581351000000|2020-02-10 16:10:00|451.15|449.15|454.58|452.58|454.66|452.66|451.15|449.15|651
1581351300000|2020-02-10 16:15:00|454.61|452.61|452.8|450.8|454.61|452.61|452.57|450.57|533
1581351600000|2020-02-10 16:20:00|452.81|450.81|452.6|450.6|453.44|451.44|451.8|449.8|512
1581351900000|2020-02-10 16:25:00|452.61|450.61|455.93|453.93|456.04|454.04|452.34|450.34|623
1581352200000|2020-02-10 16:30:00|455.98|453.98|455.24|453.24|456.33|454.33|453.67|451.67|589
1581352500000|2020-02-10 16:35:00|455.28|453.28|453.66|451.66|455.66|453.66|453.23|451.23|359
1581352800000|2020-02-10 16:40:00|453.61|451.61|453.59|451.59|453.85|451.85|452.6|450.6|284
1581353100000|2020-02-10 16:45:00|453.58|451.58|452|450|453.78|451.78|451.7|449.7|368
1581353400000|2020-02-10 16:50:00|452.01|450.01|453.67|451.67|453.67|451.67|450.46|448.46|473
1581353700000|2020-02-10 16:55:00|453.75|451.75|453.25|451.25|453.76|451.76|452.65|450.65|342
1581354000000|2020-02-10 17:00:00|453.27|451.27|452.3|450.3|454.4|452.4|452.16|450.16|449
1581354300000|2020-02-10 17:05:00|452.29|450.29|453.06|451.06|453.14|451.14|451.98|449.98|336
1581354600000|2020-02-10 17:10:00|453.05|451.05|453.03|451.03|453.53|451.53|452.47|450.47|339
1581354900000|2020-02-10 17:15:00|453.04|451.04|454.48|452.48|454.84|452.84|453.02|451.02|334
1581355200000|2020-02-10 17:20:00|454.49|452.49|453.74|451.74|454.58|452.58|453.3|451.3|298
1581355500000|2020-02-10 17:25:00|453.73|451.73|453.95|451.95|454.08|452.08|453.26|451.26|348
1581355800000|2020-02-10 17:30:00|453.96|451.96|453.75|451.75|455.16|453.16|453.64|451.64|291
1581356100000|2020-02-10 17:35:00|453.74|451.74|454.48|452.48|454.61|452.61|453.31|451.31|311
1581356400000|2020-02-10 17:40:00|454.46|452.46|454.62|452.62|454.85|452.85|454.22|452.22|257
1581356700000|2020-02-10 17:45:00|454.63|452.63|456.17|454.17|456.49|454.49|454.62|452.62|286
1581357000000|2020-02-10 17:50:00|456.18|454.18|457.26|455.26|457.29|455.29|456.08|454.08|238
1581357300000|2020-02-10 17:55:00|457.23|455.23|455.12|453.12|457.3|455.3|455.04|453.04|346
1581357600000|2020-02-10 18:00:00|455.19|453.19|455.02|453.02|455.23|453.23|453.91|451.91|327
1581357900000|2020-02-10 18:05:00|455.01|453.01|455.48|453.48|455.93|453.93|455|453|255
1581358200000|2020-02-10 18:10:00|455.47|453.47|455.6|453.6|455.82|453.82|455.19|453.19|267
1581358500000|2020-02-10 18:15:00|455.66|453.66|455.31|453.31|455.74|453.74|454.48|452.48|336
1581358800000|2020-02-10 18:20:00|455.29|453.29|454.34|452.34|455.29|453.29|453.99|451.99|327
1581359100000|2020-02-10 18:25:00|454.35|452.35|454.09|452.09|454.36|452.36|454.04|452.04|272
1581359400000|2020-02-10 18:30:00|454.08|452.08|453.98|451.98|454.16|452.16|453.84|451.84|232
1581359700000|2020-02-10 18:35:00|453.97|451.97|454.65|452.65|454.97|452.97|452.84|450.84|338
1581360000000|2020-02-10 18:40:00|454.69|452.69|453.9|451.9|454.9|452.9|453.54|451.54|278
1581360300000|2020-02-10 18:45:00|453.89|451.89|453.21|451.21|453.93|451.93|453.08|451.08|250
1581360600000|2020-02-10 18:50:00|453.22|451.22|452.76|450.76|453.37|451.37|452.54|450.54|259
1581360900000|2020-02-10 18:55:00|452.88|450.88|454.52|452.52|454.85|452.85|452.88|450.88|362
1581361200000|2020-02-10 19:00:00|454.54|452.54|453.83|451.83|454.59|452.59|453.42|451.42|515
1581361500000|2020-02-10 19:05:00|453.84|451.84|453.99|451.99|454.42|452.42|453.06|451.06|289
1581361800000|2020-02-10 19:10:00|454.14|452.14|454.36|452.36|455.03|453.03|453.81|451.81|378
1581362100000|2020-02-10 19:15:00|454.33|452.33|453.56|451.56|454.38|452.38|453.06|451.06|260
1581362400000|2020-02-10 19:20:00|453.58|451.58|453.81|451.81|454.87|452.87|453.49|451.49|309
1581362700000|2020-02-10 19:25:00|453.84|451.84|452.55|450.55|453.84|451.84|452.45|450.45|199
1581363000000|2020-02-10 19:30:00|452.54|450.54|453.22|451.22|453.37|451.37|452.47|450.47|302
1581363300000|2020-02-10 19:35:00|453.16|451.16|450.84|448.84|453.22|451.22|450.7|448.7|315
1581363600000|2020-02-10 19:40:00|450.81|448.81|452.91|450.91|453.53|451.53|450.39|448.39|498
1581363900000|2020-02-10 19:45:00|452.9|450.9|452.11|450.11|452.91|450.91|451.44|449.44|309
1581364200000|2020-02-10 19:50:00|452.15|450.15|450.85|448.85|452.26|450.26|450.85|448.85|299
1581364500000|2020-02-10 19:55:00|450.86|448.86|451.15|449.15|452.34|450.34|450.83|448.83|327
1581364800000|2020-02-10 20:00:00|451.16|449.16|452.64|450.64|452.66|450.66|451.12|449.12|352
1581365100000|2020-02-10 20:05:00|452.56|450.56|452.04|450.04|453.14|451.14|451.7|449.7|309
1581365400000|2020-02-10 20:10:00|451.97|449.97|451.52|449.52|451.97|449.97|451.31|449.31|131
1581365700000|2020-02-10 20:15:00|451.51|449.51|451.48|449.48|451.61|449.61|451.16|449.16|290
1581366000000|2020-02-10 20:20:00|451.49|449.49|452.3|450.3|452.5|450.5|451.34|449.34|311
1581366300000|2020-02-10 20:25:00|452.31|450.31|451.11|449.11|452.33|450.33|451.01|449.01|240
1581366600000|2020-02-10 20:30:00|451.12|449.12|452|450|452.22|450.22|451|449|363
1581366900000|2020-02-10 20:35:00|451.99|449.99|452.32|450.32|452.33|450.33|451.27|449.27|298
1581367200000|2020-02-10 20:40:00|452.31|450.31|453.29|451.29|453.71|451.71|452.08|450.08|330
1581367500000|2020-02-10 20:45:00|453.27|451.27|453.03|451.03|453.39|451.39|452.25|450.25|241
1581367800000|2020-02-10 20:50:00|453.04|451.04|452.37|450.37|453.17|451.17|452.35|450.35|174
1581368100000|2020-02-10 20:55:00|452.36|450.36|452.4|450.4|452.46|450.46|452.32|450.32|119
1581368400000|2020-02-10 21:00:00|452.43|450.43|452.57|450.57|452.63|450.63|452.4|450.4|153
1581368700000|2020-02-10 21:05:00|452.56|450.56|452.99|450.99|453.3|451.3|452.53|450.53|224
1581369000000|2020-02-10 21:10:00|452.98|450.98|452.66|450.66|452.98|450.98|452.13|450.13|171
1581369300000|2020-02-10 21:15:00|452.65|450.65|452.31|450.31|452.66|450.66|452.28|450.28|157
1581369600000|2020-02-10 21:20:00|452.35|450.35|453.7|451.7|454.6|452.6|452.35|450.35|166
1581369900000|2020-02-10 21:25:00|453.69|451.69|453.58|451.58|453.74|451.74|452.76|450.76|268
1581370200000|2020-02-10 21:30:00|453.61|451.61|452.45|450.45|453.82|451.82|452.44|450.44|195
1581370500000|2020-02-10 21:35:00|452.44|450.44|451.74|449.74|452.54|450.54|451.26|449.26|156
1581370800000|2020-02-10 21:40:00|451.85|449.85|452.44|450.44|452.53|450.53|451.85|449.85|120
1581371100000|2020-02-10 21:45:00|452.43|450.43|452|450|452.45|450.45|451.88|449.88|96
1581371400000|2020-02-10 21:50:00|452.04|450.04|452.34|450.34|452.34|450.34|451.94|449.94|107
1581371700000|2020-02-10 21:55:00|452.4|450.4|453.04|451.04|453.05|451.05|452.26|450.26|137
1581372000000|2020-02-10 22:00:00|453.02|451.02|452.9|450.9|453.08|451.08|452.75|450.75|126
1581372300000|2020-02-10 22:05:00|452.86|450.86|453.3|451.3|453.3|451.3|451.99|449.99|299
1581372600000|2020-02-10 22:10:00|453.36|451.36|453.35|451.35|453.49|451.49|453.03|451.03|95
1581372900000|2020-02-10 22:15:00|453.25|451.25|452.91|450.91|453.25|451.25|452.85|450.85|105
1581373200000|2020-02-10 22:20:00|452.92|450.92|453.09|451.09|453.14|451.14|452.92|450.92|53
1581373500000|2020-02-10 22:25:00|453.1|451.1|452.94|450.94|453.11|451.11|452.9|450.9|52
1581373800000|2020-02-10 22:30:00|452.93|450.93|452.8|450.8|452.94|450.94|452.76|450.76|74
1581374100000|2020-02-10 22:35:00|452.79|450.79|452.37|450.37|452.84|450.84|452.36|450.36|70
1581374400000|2020-02-10 22:40:00|452.36|450.36|451.51|449.51|452.39|450.39|451.51|449.51|169
1581374700000|2020-02-10 22:45:00|451.53|449.53|453.4|451.4|453.41|451.41|451.53|449.53|199
1581375000000|2020-02-10 22:50:00|453.39|451.39|453.5|451.5|454.17|452.17|453.29|451.29|118
1581375300000|2020-02-10 22:55:00|453.49|451.49|453.12|451.12|453.59|451.59|453.09|451.09|105
1581375600000|2020-02-10 23:00:00|453.13|451.13|453.74|451.74|453.95|451.95|453.13|451.13|237
1581375900000|2020-02-10 23:05:00|453.73|451.73|454.21|452.21|454.35|452.35|453.62|451.62|189
1581376200000|2020-02-10 23:10:00|454.22|452.22|454.93|452.93|455.13|453.13|453.21|451.21|256
1581376500000|2020-02-10 23:15:00|455.1|453.1|455.37|453.37|455.79|453.79|454.93|452.93|316
1581376800000|2020-02-10 23:20:00|455.38|453.38|454.53|452.53|455.52|453.52|454.07|452.07|262
1581377100000|2020-02-10 23:25:00|454.47|452.47|455.16|453.16|455.73|453.73|454.47|452.47|257
1581377400000|2020-02-10 23:30:00|455.12|453.12|456.15|454.15|456.39|454.39|454.97|452.97|280
1581377700000|2020-02-10 23:35:00|456.13|454.13|455.53|453.53|456.38|454.38|455.51|453.51|236
1581378000000|2020-02-10 23:40:00|455.52|453.52|455.05|453.05|456.38|454.38|454.89|452.89|534
1581378300000|2020-02-10 23:45:00|455.04|453.04|454.58|452.58|455.59|453.59|454.58|452.58|296
1581378600000|2020-02-10 23:50:00|454.57|452.57|454.8|452.8|455.31|453.31|454.56|452.56|301
1581378900000|2020-02-10 23:55:00|454.79|452.79|453.17|451.17|454.79|452.79|453.15|451.15|210
1581379200000|2020-02-11 00:00:00|453.02|451.02|453.05|451.05|454.24|452.24|452.83|450.83|366
1581379500000|2020-02-11 00:05:00|453.04|451.04|453.47|451.47|453.95|451.95|452.91|450.91|290
1581379800000|2020-02-11 00:10:00|453.46|451.46|453.33|451.33|453.76|451.76|453.21|451.21|308
1581380100000|2020-02-11 00:15:00|453.34|451.34|450.87|448.87|453.34|451.34|450.84|448.84|429
1581380400000|2020-02-11 00:20:00|450.86|448.86|447.59|445.59|450.86|448.86|446.13|444.13|773
1581380700000|2020-02-11 00:25:00|447.58|445.58|445.68|443.68|447.96|445.96|445.68|443.68|534
1581381000000|2020-02-11 00:30:00|445.66|443.66|445.84|443.84|445.87|443.87|444.17|442.17|520
1581381300000|2020-02-11 00:35:00|445.83|443.83|447.78|445.78|447.79|445.79|445.08|443.08|409
1581381600000|2020-02-11 00:40:00|447.77|445.77|447.59|445.59|448.28|446.28|447.07|445.07|276
1581381900000|2020-02-11 00:45:00|447.6|445.6|447.59|445.59|447.76|445.76|447.3|445.3|204
1581382200000|2020-02-11 00:50:00|447.56|445.56|445.5|443.5|447.57|445.57|445.42|443.42|207
1581382500000|2020-02-11 00:55:00|445.43|443.43|445.2|443.2|445.51|443.51|444.96|442.96|249
1581382800000|2020-02-11 01:00:00|445.22|443.22|445.36|443.36|446.58|444.58|444.86|442.86|386
1581383100000|2020-02-11 01:05:00|445.35|443.35|445.84|443.84|446.08|444.08|445.14|443.14|287
1581383400000|2020-02-11 01:10:00|445.85|443.85|444.36|442.36|445.93|443.93|444.23|442.23|266
1581383700000|2020-02-11 01:15:00|444.29|442.29|443.46|441.46|444.52|442.52|443.36|441.36|303
1581384000000|2020-02-11 01:20:00|443.45|441.45|446.17|444.17|446.48|444.48|443.45|441.45|410
1581384300000|2020-02-11 01:25:00|446.12|444.12|447.1|445.1|447.55|445.55|445.41|443.41|522
1581384600000|2020-02-11 01:30:00|447.09|445.09|446.72|444.72|447.1|445.1|445.8|443.8|332
1581384900000|2020-02-11 01:35:00|446.71|444.71|447.15|445.15|447.5|445.5|446.45|444.45|365
1581385200000|2020-02-11 01:40:00|447.14|445.14|447.9|445.9|448.2|446.2|447.13|445.13|301
1581385500000|2020-02-11 01:45:00|447.89|445.89|448.14|446.14|448.24|446.24|447.03|445.03|286
1581385800000|2020-02-11 01:50:00|448.13|446.13|447.25|445.25|448.13|446.13|446.81|444.81|215
1581386100000|2020-02-11 01:55:00|447.22|445.22|448.22|446.22|448.71|446.71|447.17|445.17|359
1581386400000|2020-02-11 02:00:00|448.23|446.23|447.3|445.3|449.05|447.05|446.92|444.92|410
1581386700000|2020-02-11 02:05:00|447.29|445.29|448.02|446.02|448.05|446.05|446.93|444.93|317
1581387000000|2020-02-11 02:10:00|448.01|446.01|447.58|445.58|448.01|446.01|447.25|445.25|274
1581387300000|2020-02-11 02:15:00|447.64|445.64|447.19|445.19|447.81|445.81|447.06|445.06|289
1581387600000|2020-02-11 02:20:00|447.2|445.2|446.94|444.94|447.23|445.23|446.14|444.14|298
1581387900000|2020-02-11 02:25:00|446.95|444.95|446.78|444.78|447.53|445.53|446.78|444.78|225
1581388200000|2020-02-11 02:30:00|446.76|444.76|446.16|444.16|446.76|444.76|445.92|443.92|252
1581388500000|2020-02-11 02:35:00|446.2|444.2|445.95|443.95|446.33|444.33|445.82|443.82|211
1581388800000|2020-02-11 02:40:00|445.94|443.94|444.59|442.59|445.98|443.98|444.42|442.42|197
1581389100000|2020-02-11 02:45:00|444.58|442.58|446.42|444.42|446.42|444.42|444.58|442.58|266
1581389400000|2020-02-11 02:50:00|446.45|444.45|445.28|443.28|446.59|444.59|445.22|443.22|315
1581389700000|2020-02-11 02:55:00|445.27|443.27|444.9|442.9|445.27|443.27|444.42|442.42|253
1581390000000|2020-02-11 03:00:00|444.93|442.93|444.82|442.82|445.09|443.09|444.59|442.59|299
1581390300000|2020-02-11 03:05:00|444.81|442.81|444.69|442.69|445.05|443.05|444.18|442.18|379
1581390600000|2020-02-11 03:10:00|444.7|442.7|445.07|443.07|445.09|443.09|443.88|441.88|241
1581390900000|2020-02-11 03:15:00|445.3|443.3|445.47|443.47|446.21|444.21|445.3|443.3|376
1581391200000|2020-02-11 03:20:00|445.46|443.46|445.85|443.85|446.31|444.31|445.16|443.16|286
1581391500000|2020-02-11 03:25:00|445.88|443.88|445.72|443.72|445.96|443.96|445.48|443.48|176
1581391800000|2020-02-11 03:30:00|445.73|443.73|446.05|444.05|446.73|444.73|445.73|443.73|200
1581392100000|2020-02-11 03:35:00|445.98|443.98|444.9|442.9|446.21|444.21|444.9|442.9|202
1581392400000|2020-02-11 03:40:00|444.89|442.89|443.75|441.75|445.1|443.1|443.75|441.75|311
1581392700000|2020-02-11 03:45:00|443.76|441.76|443.71|441.71|444.08|442.08|443.51|441.51|143
1581393000000|2020-02-11 03:50:00|443.7|441.7|443.63|441.63|443.77|441.77|443.11|441.11|286
1581393300000|2020-02-11 03:55:00|443.62|441.62|443.81|441.81|444.37|442.37|443.46|441.46|353
1581393600000|2020-02-11 04:00:00|443.8|441.8|442.22|440.22|443.85|441.85|442.1|440.1|437
1581393900000|2020-02-11 04:05:00|442.24|440.24|444.37|442.37|444.65|442.65|441.82|439.82|506
1581394200000|2020-02-11 04:10:00|444.39|442.39|444.9|442.9|445.14|443.14|444.23|442.23|343
1581394500000|2020-02-11 04:15:00|444.88|442.88|444.68|442.68|444.9|442.9|444.36|442.36|275
1581394800000|2020-02-11 04:20:00|444.63|442.63|444.84|442.84|445.36|443.36|444.56|442.56|346
1581395100000|2020-02-11 04:25:00|444.82|442.82|445.58|443.58|445.88|443.88|444.77|442.77|194
1581395400000|2020-02-11 04:30:00|445.64|443.64|445.07|443.07|445.66|443.66|445.07|443.07|105
1581395700000|2020-02-11 04:35:00|445.1|443.1|444.34|442.34|445.28|443.28|444.19|442.19|142
1581396000000|2020-02-11 04:40:00|444.35|442.35|443.67|441.67|444.35|442.35|443.61|441.61|216
1581396300000|2020-02-11 04:45:00|443.69|441.69|443.61|441.61|443.93|441.93|443.33|441.33|317
1581396600000|2020-02-11 04:50:00|443.67|441.67|444.06|442.06|444.06|442.06|443.18|441.18|228
1581396900000|2020-02-11 04:55:00|444.07|442.07|444.23|442.23|444.31|442.31|443.86|441.86|182
1581397200000|2020-02-11 05:00:00|444.24|442.24|445.65|443.65|445.94|443.94|444.24|442.24|159
1581397500000|2020-02-11 05:05:00|445.64|443.64|445.47|443.47|445.7|443.7|444.95|442.95|242
1581397800000|2020-02-11 05:10:00|445.48|443.48|445.17|443.17|445.59|443.59|445.14|443.14|74
1581398100000|2020-02-11 05:15:00|445.18|443.18|445.02|443.02|445.4|443.4|444.75|442.75|141
1581398400000|2020-02-11 05:20:00|445.09|443.09|445.1|443.1|445.25|443.25|445.01|443.01|56
1581398700000|2020-02-11 05:25:00|445.09|443.09|446.87|444.87|446.87|444.87|445.07|443.07|152
1581399000000|2020-02-11 05:30:00|446.86|444.86|447.93|445.93|448.09|446.09|446.86|444.86|273
1581399300000|2020-02-11 05:35:00|447.94|445.94|446.31|444.31|447.98|445.98|446.31|444.31|262
1581399600000|2020-02-11 05:40:00|446.3|444.3|447.26|445.26|447.43|445.43|445.84|443.84|279
1581399900000|2020-02-11 05:45:00|447.25|445.25|445.64|443.64|447.29|445.29|445.37|443.37|297
1581400200000|2020-02-11 05:50:00|445.65|443.65|445.29|443.29|445.66|443.66|445.19|443.19|220
1581400500000|2020-02-11 05:55:00|445.28|443.28|445.3|443.3|445.76|443.76|444.79|442.79|315
1581400800000|2020-02-11 06:00:00|445.29|443.29|444.54|442.54|445.41|443.41|444.35|442.35|390
1581401100000|2020-02-11 06:05:00|444.53|442.53|444.24|442.24|444.59|442.59|444.06|442.06|219
1581401400000|2020-02-11 06:10:00|444.23|442.23|444.78|442.78|445.14|443.14|444.16|442.16|309
1581401700000|2020-02-11 06:15:00|444.86|442.86|444.4|442.4|444.92|442.92|444.36|442.36|271
1581402000000|2020-02-11 06:20:00|444.39|442.39|444.5|442.5|444.56|442.56|444.33|442.33|308
1581402300000|2020-02-11 06:25:00|444.51|442.51|444.55|442.55|444.66|442.66|444.47|442.47|100
1581402600000|2020-02-11 06:30:00|444.58|442.58|445.67|443.67|446|444|444.5|442.5|245
1581402900000|2020-02-11 06:35:00|445.66|443.66|444.8|442.8|445.67|443.67|444.58|442.58|356
1581403200000|2020-02-11 06:40:00|444.81|442.81|445.09|443.09|445.13|443.13|444.81|442.81|183
1581403500000|2020-02-11 06:45:00|445.11|443.11|445.53|443.53|445.67|443.67|444.96|442.96|206
1581403800000|2020-02-11 06:50:00|445.49|443.49|446.22|444.22|446.51|444.51|445.48|443.48|161
1581404100000|2020-02-11 06:55:00|446.21|444.21|445.35|443.35|446.26|444.26|445.29|443.29|200
1581404400000|2020-02-11 07:00:00|445.36|443.36|445.81|443.81|445.87|443.87|445.28|443.28|200
1581404700000|2020-02-11 07:05:00|445.8|443.8|445.78|443.78|446.42|444.42|445.74|443.74|262
1581405000000|2020-02-11 07:10:00|445.74|443.74|445.36|443.36|446.84|444.84|445.36|443.36|200
1581405300000|2020-02-11 07:15:00|445.35|443.35|445.11|443.11|445.6|443.6|444.94|442.94|235
1581405600000|2020-02-11 07:20:00|445.1|443.1|445.43|443.43|445.61|443.61|445.01|443.01|244
1581405900000|2020-02-11 07:25:00|445.42|443.42|444.93|442.93|445.52|443.52|444.36|442.36|227
1581406200000|2020-02-11 07:30:00|444.92|442.92|444.68|442.68|444.99|442.99|444.64|442.64|138
1581406500000|2020-02-11 07:35:00|444.66|442.66|443.52|441.52|444.68|442.68|443.24|441.24|194
1581406800000|2020-02-11 07:40:00|443.53|441.53|444.18|442.18|444.24|442.24|442.96|440.96|318
1581407100000|2020-02-11 07:45:00|444.17|442.17|443.28|441.28|444.17|442.17|443.16|441.16|196
1581407400000|2020-02-11 07:50:00|443.2|441.2|442.84|440.84|443.21|441.21|442.77|440.77|216
1581407700000|2020-02-11 07:55:00|442.89|440.89|443.18|441.18|443.28|441.28|442.71|440.71|191
1581408000000|2020-02-11 08:00:00|443.2|441.2|444.15|442.15|444.16|442.16|442.81|440.81|261
1581408300000|2020-02-11 08:05:00|444.16|442.16|444.01|442.01|444.2|442.2|443.81|441.81|274
1581408600000|2020-02-11 08:10:00|443.98|441.98|443.84|441.84|444.09|442.09|443.67|441.67|103
1581408900000|2020-02-11 08:15:00|443.83|441.83|444.19|442.19|444.25|442.25|443.49|441.49|217
1581409200000|2020-02-11 08:20:00|444.18|442.18|444.57|442.57|444.79|442.79|444.03|442.03|191
1581409500000|2020-02-11 08:25:00|444.56|442.56|444.69|442.69|444.74|442.74|444.22|442.22|207
1581409800000|2020-02-11 08:30:00|444.66|442.66|443.94|441.94|444.76|442.76|443.86|441.86|201
1581410100000|2020-02-11 08:35:00|443.93|441.93|445.52|443.52|445.85|443.85|443.9|441.9|317
1581410400000|2020-02-11 08:40:00|445.53|443.53|446.36|444.36|446.8|444.8|445.53|443.53|450
1581410700000|2020-02-11 08:45:00|446.4|444.4|446.48|444.48|446.56|444.56|446.05|444.05|281
1581411000000|2020-02-11 08:50:00|446.49|444.49|447.22|445.22|447.65|445.65|446.42|444.42|483
1581411300000|2020-02-11 08:55:00|447.21|445.21|449.34|447.34|449.64|447.64|446.95|444.95|424
1581411600000|2020-02-11 09:00:00|449.32|447.32|449.34|447.34|449.77|447.77|448.93|446.93|440
1581411900000|2020-02-11 09:05:00|449.33|447.33|449.13|447.13|449.47|447.47|448.22|446.22|482
1581412200000|2020-02-11 09:10:00|449.12|447.12|447.72|445.72|449.12|447.12|447.14|445.14|412
1581412500000|2020-02-11 09:15:00|447.76|445.76|447.43|445.43|447.91|445.91|446.96|444.96|443
1581412800000|2020-02-11 09:20:00|447.44|445.44|447.32|445.32|447.71|445.71|447.04|445.04|211
1581413100000|2020-02-11 09:25:00|447.16|445.16|449.09|447.09|449.09|447.09|447.16|445.16|385
1581413400000|2020-02-11 09:30:00|449.13|447.13|448.45|446.45|449.66|447.66|448.29|446.29|255
1581413700000|2020-02-11 09:35:00|448.46|446.46|448.85|446.85|449.22|447.22|448.03|446.03|313
1581414000000|2020-02-11 09:40:00|448.84|446.84|447.9|445.9|448.85|446.85|447.66|445.66|220
1581414300000|2020-02-11 09:45:00|447.89|445.89|447.66|445.66|447.89|445.89|447.04|445.04|183
1581414600000|2020-02-11 09:50:00|447.69|445.69|447.59|445.59|448.46|446.46|447.29|445.29|214
1581414900000|2020-02-11 09:55:00|447.57|445.57|447.14|445.14|448.04|446.04|447.14|445.14|199
1581415200000|2020-02-11 10:00:00|447.18|445.18|446.85|444.85|447.42|445.42|446.12|444.12|374
1581415500000|2020-02-11 10:05:00|446.86|444.86|446.28|444.28|447.2|445.2|446.13|444.13|362
1581415800000|2020-02-11 10:10:00|446.29|444.29|446.33|444.33|446.67|444.67|446.07|444.07|310
1581416100000|2020-02-11 10:15:00|446.34|444.34|447.26|445.26|447.29|445.29|446.2|444.2|225
1581416400000|2020-02-11 10:20:00|447.27|445.27|446.94|444.94|447.75|445.75|446.93|444.93|227
1581416700000|2020-02-11 10:25:00|446.93|444.93|448.41|446.41|448.68|446.68|446.58|444.58|319
1581417000000|2020-02-11 10:30:00|448.4|446.4|448.1|446.1|449.01|447.01|447.65|445.65|325
1581417300000|2020-02-11 10:35:00|448.06|446.06|448.28|446.28|448.34|446.34|447.95|445.95|180
1581417600000|2020-02-11 10:40:00|448.29|446.29|449.21|447.21|449.38|447.38|448.23|446.23|177
1581417900000|2020-02-11 10:45:00|449.22|447.22|449.44|447.44|449.44|447.44|448.17|446.17|278
1581418200000|2020-02-11 10:50:00|449.43|447.43|452.21|450.21|454.05|452.05|449.43|447.43|585
1581418500000|2020-02-11 10:55:00|452.17|450.17|451.6|449.6|453.76|451.76|451.42|449.42|467
1581418800000|2020-02-11 11:00:00|451.5|449.5|453.75|451.75|453.87|451.87|451.49|449.49|444
1581419100000|2020-02-11 11:05:00|453.76|451.76|452.37|450.37|453.76|451.76|451.74|449.74|433
1581419400000|2020-02-11 11:10:00|452.4|450.4|452.04|450.04|452.95|450.95|452.03|450.03|333
1581419700000|2020-02-11 11:15:00|452.05|450.05|449.82|447.82|452.14|450.14|449.47|447.47|412
1581420000000|2020-02-11 11:20:00|449.81|447.81|449.79|447.79|449.99|447.99|449.21|447.21|464
1581420300000|2020-02-11 11:25:00|449.8|447.8|451.02|449.02|451.27|449.27|449.8|447.8|472
1581420600000|2020-02-11 11:30:00|451.01|449.01|450.46|448.46|451.02|449.02|450|448|288
1581420900000|2020-02-11 11:35:00|450.42|448.42|451.03|449.03|451.49|449.49|450.34|448.34|269
1581421200000|2020-02-11 11:40:00|451.06|449.06|451.9|449.9|452.57|450.57|451|449|391
1581421500000|2020-02-11 11:45:00|451.91|449.91|451.11|449.11|452.15|450.15|451.11|449.11|282
1581421800000|2020-02-11 11:50:00|451.1|449.1|451.87|449.87|452.37|450.37|451.04|449.04|399
1581422100000|2020-02-11 11:55:00|451.86|449.86|452.63|450.63|453.38|451.38|451.82|449.82|417
1581422400000|2020-02-11 12:00:00|452.67|450.67|452.33|450.33|452.7|450.7|451.47|449.47|434
1581422700000|2020-02-11 12:05:00|452.31|450.31|454.11|452.11|454.18|452.18|452.3|450.3|471
1581423000000|2020-02-11 12:10:00|454.1|452.1|455.36|453.36|455.37|453.37|453.52|451.52|445
1581423300000|2020-02-11 12:15:00|455.45|453.45|456.42|454.42|456.59|454.59|454.91|452.91|337
1581423600000|2020-02-11 12:20:00|456.49|454.49|456.58|454.58|456.58|454.58|455.71|453.71|169
1581423900000|2020-02-11 12:25:00|456.57|454.57|454.9|452.9|456.72|454.72|454.65|452.65|440
1581424200000|2020-02-11 12:30:00|454.89|452.89|454.49|452.49|455.55|453.55|454.41|452.41|443
1581424500000|2020-02-11 12:35:00|454.48|452.48|454.15|452.15|454.8|452.8|453.61|451.61|377
1581424800000|2020-02-11 12:40:00|454.16|452.16|453.42|451.42|454.17|452.17|453.18|451.18|357
1581425100000|2020-02-11 12:45:00|453.41|451.41|454.33|452.33|454.54|452.54|453.23|451.23|420
1581425400000|2020-02-11 12:50:00|454.34|452.34|453.8|451.8|454.81|452.81|453.71|451.71|264
1581425700000|2020-02-11 12:55:00|453.77|451.77|453.63|451.63|453.77|451.77|453.25|451.25|323
1581426000000|2020-02-11 13:00:00|453.64|451.64|453.35|451.35|454.03|452.03|452.91|450.91|382
1581426300000|2020-02-11 13:05:00|453.24|451.24|453.01|451.01|453.92|451.92|453.01|451.01|377
1581426600000|2020-02-11 13:10:00|453|451|453.44|451.44|453.46|451.46|452.95|450.95|189
1581426900000|2020-02-11 13:15:00|453.45|451.45|454.22|452.22|454.39|452.39|453.3|451.3|283
1581427200000|2020-02-11 13:20:00|454.21|452.21|453.13|451.13|454.32|452.32|453.13|451.13|279
1581427500000|2020-02-11 13:25:00|453.14|451.14|453.27|451.27|453.45|451.45|452.87|450.87|323
1581427800000|2020-02-11 13:30:00|453.28|451.28|454.88|452.88|454.89|452.89|453.18|451.18|276
1581428100000|2020-02-11 13:35:00|454.85|452.85|455.23|453.23|455.23|453.23|454.39|452.39|355
1581428400000|2020-02-11 13:40:00|455.19|453.19|454.37|452.37|455.21|453.21|453.87|451.87|468
1581428700000|2020-02-11 13:45:00|454.35|452.35|454.21|452.21|454.73|452.73|453.93|451.93|336
1581429000000|2020-02-11 13:50:00|454.22|452.22|453.87|451.87|454.43|452.43|452.97|450.97|325
1581429300000|2020-02-11 13:55:00|453.88|451.88|454.66|452.66|454.69|452.69|453.33|451.33|419
1581429600000|2020-02-11 14:00:00|454.67|452.67|456.17|454.17|456.65|454.65|454.43|452.43|409
1581429900000|2020-02-11 14:05:00|456.19|454.19|457.67|455.67|457.84|455.84|455.85|453.85|583
1581430200000|2020-02-11 14:10:00|457.65|455.65|458.91|456.91|460.44|458.44|457.41|455.41|562
1581430500000|2020-02-11 14:15:00|458.85|456.85|457.54|455.54|458.97|456.97|457.19|455.19|553
1581430800000|2020-02-11 14:20:00|457.55|455.55|457.13|455.13|457.58|455.58|456.26|454.26|566
1581431100000|2020-02-11 14:25:00|457.14|455.14|455.59|453.59|457.47|455.47|455.59|453.59|333
1581431400000|2020-02-11 14:30:00|455.58|453.58|453.86|451.86|455.98|453.98|453.75|451.75|554
1581431700000|2020-02-11 14:35:00|453.85|451.85|453.88|451.88|454.44|452.44|453.64|451.64|332
1581432000000|2020-02-11 14:40:00|453.89|451.89|453.92|451.92|454.29|452.29|453.26|451.26|338
1581432300000|2020-02-11 14:45:00|453.88|451.88|452.92|450.92|453.92|451.92|452.85|450.85|357
1581432600000|2020-02-11 14:50:00|452.93|450.93|452.8|450.8|453.46|451.46|452.32|450.32|437
1581432900000|2020-02-11 14:55:00|452.81|450.81|452.93|450.93|453.17|451.17|451.83|449.83|543
1581433200000|2020-02-11 15:00:00|452.94|450.94|453.55|451.55|454|452|452.46|450.46|461
1581433500000|2020-02-11 15:05:00|453.52|451.52|454.34|452.34|455.72|453.72|453.33|451.33|397
1581433800000|2020-02-11 15:10:00|454.23|452.23|455.31|453.31|455.52|453.52|454.23|452.23|344
1581434100000|2020-02-11 15:15:00|455.34|453.34|457.38|455.38|457.38|455.38|455.09|453.09|773
1581434400000|2020-02-11 15:20:00|457.39|455.39|458|456|459.53|457.53|457.38|455.38|652
1581434700000|2020-02-11 15:25:00|457.99|455.99|459.13|457.13|459.29|457.29|456.82|454.82|556
1581435000000|2020-02-11 15:30:00|459.03|457.03|459.99|457.99|460.93|458.93|458.5|456.5|510
1581435300000|2020-02-11 15:35:00|460|458|459.04|457.04|460.35|458.35|458.46|456.46|621
1581435600000|2020-02-11 15:40:00|459.06|457.06|461.04|459.04|461.13|459.13|458.79|456.79|682
1581435900000|2020-02-11 15:45:00|461.11|459.11|461.73|459.73|465.5|463.5|460.89|458.89|704
1581436200000|2020-02-11 15:50:00|461.78|459.78|462.12|460.12|462.42|460.42|460.61|458.61|549
1581436500000|2020-02-11 15:55:00|462.11|460.11|464.22|462.22|464.9|462.9|461.43|459.43|579
1581436800000|2020-02-11 16:00:00|464.17|462.17|466.66|464.66|466.91|464.91|463.56|461.56|549
1581437100000|2020-02-11 16:05:00|466.59|464.59|461.36|459.36|466.79|464.79|460.77|458.77|693
1581437400000|2020-02-11 16:10:00|461.33|459.33|461.73|459.73|462.29|460.29|460.73|458.73|660
1581437700000|2020-02-11 16:15:00|461.72|459.72|460.93|458.93|461.73|459.73|460.42|458.42|394
1581438000000|2020-02-11 16:20:00|460.92|458.92|462.03|460.03|462.81|460.81|460.73|458.73|518
1581438300000|2020-02-11 16:25:00|462.07|460.07|462.13|460.13|462.6|460.6|461.15|459.15|413
1581438600000|2020-02-11 16:30:00|462.16|460.16|462.06|460.06|463.14|461.14|461.92|459.92|370
1581438900000|2020-02-11 16:35:00|462.05|460.05|462.27|460.27|462.42|460.42|461.55|459.55|336
1581439200000|2020-02-11 16:40:00|462.28|460.28|461.42|459.42|462.31|460.31|460.98|458.98|514
1581439500000|2020-02-11 16:45:00|461.44|459.44|462.06|460.06|462.34|460.34|461.17|459.17|526
1581439800000|2020-02-11 16:50:00|462.05|460.05|463.39|461.39|464.1|462.1|461.22|459.22|539
1581440100000|2020-02-11 16:55:00|463.38|461.38|464.51|462.51|464.99|462.99|463.18|461.18|609
1581440400000|2020-02-11 17:00:00|464.49|462.49|464.2|462.2|465.51|463.51|464.12|462.12|480
1581440700000|2020-02-11 17:05:00|464.35|462.35|466.18|464.18|466.53|464.53|464.25|462.25|400
1581441000000|2020-02-11 17:10:00|466.2|464.2|465.6|463.6|467.26|465.26|465.09|463.09|474
1581441300000|2020-02-11 17:15:00|465.61|463.61|465.73|463.73|466.91|464.91|465.6|463.6|475
1581441600000|2020-02-11 17:20:00|465.72|463.72|465.47|463.47|466.07|464.07|464.7|462.7|499
1581441900000|2020-02-11 17:25:00|465.46|463.46|466.24|464.24|466.24|464.24|465.35|463.35|331
1581442200000|2020-02-11 17:30:00|466.26|464.26|465.52|463.52|467.03|465.03|465.32|463.32|419
1581442500000|2020-02-11 17:35:00|465.72|463.72|465.5|463.5|466.87|464.87|465.28|463.28|465
1581442800000|2020-02-11 17:40:00|465.51|463.51|463.37|461.37|465.62|463.62|463.19|461.19|460
1581443100000|2020-02-11 17:45:00|463.43|461.43|463.97|461.97|464.85|462.85|463.42|461.42|609
1581443400000|2020-02-11 17:50:00|464|462|465.43|463.43|465.5|463.5|463.66|461.66|511
1581443700000|2020-02-11 17:55:00|465.38|463.38|465.28|463.28|465.86|463.86|464.55|462.55|514
1581444000000|2020-02-11 18:00:00|465.2|463.2|466.69|464.69|466.83|464.83|465.2|463.2|420
1581444300000|2020-02-11 18:05:00|466.68|464.68|466.79|464.79|467.13|465.13|466.53|464.53|414
1581444600000|2020-02-11 18:10:00|466.76|464.76|467.24|465.24|467.95|465.95|466.72|464.72|277
1581444900000|2020-02-11 18:15:00|467.26|465.26|470.99|468.99|471.11|469.11|467.24|465.24|315
1581445200000|2020-02-11 18:20:00|471.08|469.08|468.77|466.77|471.38|469.38|468.71|466.71|464
1581445500000|2020-02-11 18:25:00|468.78|466.78|465.98|463.98|468.97|466.97|465.73|463.73|232
1581445800000|2020-02-11 18:30:00|466.25|464.25|466.96|464.96|467.79|465.79|466.02|464.02|300
1581446100000|2020-02-11 18:35:00|466.95|464.95|465.28|463.28|466.96|464.96|465.19|463.19|381
1581446400000|2020-02-11 18:40:00|465.29|463.29|466.28|464.28|467.35|465.35|465.28|463.28|387
1581446700000|2020-02-11 18:45:00|466.27|464.27|465.94|463.94|466.69|464.69|465.94|463.94|327
1581447000000|2020-02-11 18:50:00|466.01|464.01|465.69|463.69|466.51|464.51|465.31|463.31|453
1581447300000|2020-02-11 18:55:00|465.67|463.67|465.85|463.85|466.55|464.55|465.61|463.61|278
1581447600000|2020-02-11 19:00:00|465.93|463.93|466.19|464.19|466.37|464.37|465.87|463.87|303
1581447900000|2020-02-11 19:05:00|466.18|464.18|466.71|464.71|466.71|464.71|466.16|464.16|164
1581448200000|2020-02-11 19:10:00|466.74|464.74|465.96|463.96|466.94|464.94|465.9|463.9|136
1581448500000|2020-02-11 19:15:00|465.95|463.95|466.78|464.78|466.96|464.96|465.26|463.26|234
1581448800000|2020-02-11 19:20:00|466.77|464.77|465.56|463.56|466.77|464.77|465.35|463.35|205
1581449100000|2020-02-11 19:25:00|465.57|463.57|465.3|463.3|465.92|463.92|465.29|463.29|154
1581449400000|2020-02-11 19:30:00|465.29|463.29|466.3|464.3|466.63|464.63|464.98|462.98|179
1581449700000|2020-02-11 19:35:00|466.31|464.31|465.69|463.69|466.54|464.54|465.61|463.61|145
1581450000000|2020-02-11 19:40:00|465.65|463.65|465.61|463.61|465.66|463.66|465.15|463.15|188
1581450300000|2020-02-11 19:45:00|465.62|463.62|466.68|464.68|466.81|464.81|465.46|463.46|293
1581450600000|2020-02-11 19:50:00|466.61|464.61|467.02|465.02|467.09|465.09|466.37|464.37|152
1581450900000|2020-02-11 19:55:00|467.06|465.06|466.65|464.65|467.27|465.27|466.64|464.64|185
1581451200000|2020-02-11 20:00:00|466.64|464.64|465.91|463.91|466.77|464.77|465.5|463.5|183
1581451500000|2020-02-11 20:05:00|465.93|463.93|466.31|464.31|466.39|464.39|465.92|463.92|187
1581451800000|2020-02-11 20:10:00|466.32|464.32|467.81|465.81|467.86|465.86|466.25|464.25|145
1581452100000|2020-02-11 20:15:00|467.76|465.76|467.43|465.43|468.48|466.48|467.39|465.39|237
1581452400000|2020-02-11 20:20:00|467.44|465.44|467.23|465.23|467.67|465.67|467.01|465.01|206
1581452700000|2020-02-11 20:25:00|467.25|465.25|468.7|466.7|468.84|466.84|467.2|465.2|136
1581453000000|2020-02-11 20:30:00|468.69|466.69|468.49|466.49|468.7|466.7|468.18|466.18|175
1581453300000|2020-02-11 20:35:00|468.45|466.45|468.3|466.3|468.67|466.67|468.15|466.15|136
1581453600000|2020-02-11 20:40:00|468.27|466.27|468.14|466.14|468.34|466.34|467.58|465.58|136
1581453900000|2020-02-11 20:45:00|468.13|466.13|467.88|465.88|468.13|466.13|467.36|465.36|187
1581454200000|2020-02-11 20:50:00|467.87|465.87|469.18|467.18|469.29|467.29|467.86|465.86|167
1581454500000|2020-02-11 20:55:00|469.14|467.14|468.2|466.2|469.2|467.2|468.09|466.09|176
1581454800000|2020-02-11 21:00:00|468.21|466.21|468.31|466.31|468.43|466.43|468.12|466.12|193
1581455100000|2020-02-11 21:05:00|468.33|466.33|467.04|465.04|468.36|466.36|467.04|465.04|185
1581455400000|2020-02-11 21:10:00|467.03|465.03|467.19|465.19|467.59|465.59|466.84|464.84|236
1581455700000|2020-02-11 21:15:00|467.18|465.18|465.3|463.3|467.19|465.19|465.16|463.16|334
1581456000000|2020-02-11 21:20:00|465.29|463.29|464.37|462.37|465.29|463.29|464.35|462.35|324
1581456300000|2020-02-11 21:25:00|464.38|462.38|465.1|463.1|465.46|463.46|464.38|462.38|284
1581456600000|2020-02-11 21:30:00|465.09|463.09|464.91|462.91|465.09|463.09|464.66|462.66|165
1581456900000|2020-02-11 21:35:00|464.9|462.9|464.5|462.5|465.15|463.15|464.16|462.16|350
1581457200000|2020-02-11 21:40:00|464.49|462.49|464.47|462.47|464.55|462.55|464.17|462.17|283
1581457500000|2020-02-11 21:45:00|464.46|462.46|464.6|462.6|464.6|462.6|464.35|462.35|290
1581457800000|2020-02-11 21:50:00|464.59|462.59|464.6|462.6|464.65|462.65|464.47|462.47|183
1581458100000|2020-02-11 21:55:00|464.59|462.59|465.06|463.06|465.12|463.12|464.43|462.43|237
1581458400000|2020-02-11 22:00:00|465.04|463.04|465.36|463.36|465.37|463.37|465.02|463.02|149
1581458700000|2020-02-11 22:05:00|465.41|463.41|464.94|462.94|465.52|463.52|464.94|462.94|106
1581459000000|2020-02-11 22:10:00|464.92|462.92|464.53|462.53|464.98|462.98|464.53|462.53|34
1581459300000|2020-02-11 22:15:00|464.57|462.57|464.44|462.44|464.63|462.63|464.33|462.33|129
1581459600000|2020-02-11 22:20:00|464.26|462.26|464.17|462.17|464.29|462.29|464.05|462.05|127
1581459900000|2020-02-11 22:25:00|464.19|462.19|464.32|462.32|464.37|462.37|464.19|462.19|64
1581460200000|2020-02-11 22:30:00|464.31|462.31|464.04|462.04|464.68|462.68|464.04|462.04|323
1581460500000|2020-02-11 22:35:00|464.03|462.03|463.32|461.32|464.04|462.04|463.23|461.23|234
1581460800000|2020-02-11 22:40:00|463.31|461.31|462.86|460.86|463.41|461.41|462.78|460.78|131
1581461100000|2020-02-11 22:45:00|462.85|460.85|462.19|460.19|462.9|460.9|461.92|459.92|149
1581461400000|2020-02-11 22:50:00|462.14|460.14|464.26|462.26|464.3|462.3|462.13|460.13|270
1581461700000|2020-02-11 22:55:00|464.23|462.23|464.54|462.54|464.72|462.72|464.09|462.09|227
1581462000000|2020-02-11 23:00:00|464.59|462.59|463.89|461.89|464.63|462.63|463.6|461.6|316
1581462300000|2020-02-11 23:05:00|463.98|461.98|464.82|462.82|464.92|462.92|463.93|461.93|224
1581462600000|2020-02-11 23:10:00|464.9|462.9|464.42|462.42|464.95|462.95|464.4|462.4|239
1581462900000|2020-02-11 23:15:00|464.43|462.43|464.84|462.84|464.96|462.96|463.89|461.89|228
1581463200000|2020-02-11 23:20:00|464.83|462.83|464.54|462.54|464.91|462.91|464.27|462.27|384
1581463500000|2020-02-11 23:25:00|464.51|462.51|463.88|461.88|464.63|462.63|463.85|461.85|148
1581463800000|2020-02-11 23:30:00|463.94|461.94|465.1|463.1|465.17|463.17|463.88|461.88|223
1581464100000|2020-02-11 23:35:00|465.11|463.11|465.71|463.71|466.21|464.21|464.82|462.82|310
1581464400000|2020-02-11 23:40:00|465.7|463.7|466.04|464.04|466.69|464.69|465.49|463.49|335
1581464700000|2020-02-11 23:45:00|466.03|464.03|465.63|463.63|466.04|464.04|465.37|463.37|377
1581465000000|2020-02-11 23:50:00|465.64|463.64|465.8|463.8|466.43|464.43|465.58|463.58|361
1581465300000|2020-02-11 23:55:00|465.84|463.84|465.02|463.02|466|464|464.99|462.99|242
1581465600000|2020-02-12 00:00:00|465.35|463.35|466.2|464.2|466.53|464.53|464.94|462.94|447
1581465900000|2020-02-12 00:05:00|466.19|464.19|466.8|464.8|467.01|465.01|466.18|464.18|375
1581466200000|2020-02-12 00:10:00|466.79|464.79|467.4|465.4|467.86|465.86|466.66|464.66|439
1581466500000|2020-02-12 00:15:00|467.32|465.32|468.27|466.27|468.8|466.8|466.43|464.43|508
1581466800000|2020-02-12 00:20:00|468.28|466.28|467.42|465.42|468.44|466.44|467.4|465.4|501
1581467100000|2020-02-12 00:25:00|467.43|465.43|466.99|464.99|467.43|465.43|465.67|463.67|508
1581467400000|2020-02-12 00:30:00|466.98|464.98|465.12|463.12|467.55|465.55|465.11|463.11|514
1581467700000|2020-02-12 00:35:00|465.15|463.15|465.94|463.94|466.5|464.5|465.15|463.15|450
1581468000000|2020-02-12 00:40:00|465.95|463.95|467.51|465.51|467.52|465.52|465.95|463.95|432
1581468300000|2020-02-12 00:45:00|467.54|465.54|469.3|467.3|469.57|467.57|467.51|465.51|593
1581468600000|2020-02-12 00:50:00|469.31|467.31|472.3|470.3|472.53|470.53|468.79|466.79|450
1581468900000|2020-02-12 00:55:00|472.36|470.36|476.11|474.11|476.27|474.27|472.17|470.17|571
1581469200000|2020-02-12 01:00:00|476.21|474.21|471.51|469.51|476.22|474.22|471.25|469.25|706
1581469500000|2020-02-12 01:05:00|471.65|469.65|473.97|471.97|474.02|472.02|471.42|469.42|559
1581469800000|2020-02-12 01:10:00|473.98|471.98|474.08|472.08|474.78|472.78|473.58|471.58|464
1581470100000|2020-02-12 01:15:00|474.07|472.07|474.45|472.45|474.51|472.51|473.19|471.19|275
1581470400000|2020-02-12 01:20:00|474.25|472.25|474.86|472.86|474.96|472.96|474.01|472.01|381
1581470700000|2020-02-12 01:25:00|474.9|472.9|473.78|471.78|474.9|472.9|473.78|471.78|310
1581471000000|2020-02-12 01:30:00|473.8|471.8|473.83|471.83|474.78|472.78|473.59|471.59|337
1581471300000|2020-02-12 01:35:00|474|472|474.18|472.18|474.44|472.44|473.01|471.01|351
1581471600000|2020-02-12 01:40:00|474.11|472.11|474.78|472.78|474.91|472.91|474.11|472.11|312
1581471900000|2020-02-12 01:45:00|474.79|472.79|473.18|471.18|474.92|472.92|473.09|471.09|379
1581472200000|2020-02-12 01:50:00|473.14|471.14|473.43|471.43|473.53|471.53|472.95|470.95|262
1581472500000|2020-02-12 01:55:00|473.41|471.41|473.32|471.32|473.5|471.5|472.94|470.94|223
1581472800000|2020-02-12 02:00:00|473.35|471.35|472.61|470.61|474.59|472.59|472.27|470.27|425
1581473100000|2020-02-12 02:05:00|472.56|470.56|472|470|472.61|470.61|471.54|469.54|308
1581473400000|2020-02-12 02:10:00|471.93|469.93|470.8|468.8|472.12|470.12|470.8|468.8|266
1581473700000|2020-02-12 02:15:00|470.81|468.81|469.85|467.85|470.97|468.97|469.55|467.55|412
1581474000000|2020-02-12 02:20:00|469.86|467.86|471.14|469.14|471.21|469.21|469.54|467.54|280
1581474300000|2020-02-12 02:25:00|471.13|469.13|469.55|467.55|471.45|469.45|469.35|467.35|349
1581474600000|2020-02-12 02:30:00|469.62|467.62|470.67|468.67|470.67|468.67|469.34|467.34|387
1581474900000|2020-02-12 02:35:00|470.68|468.68|471.24|469.24|471.64|469.64|470.67|468.67|345
1581475200000|2020-02-12 02:40:00|471.26|469.26|471.26|469.26|471.37|469.37|470.69|468.69|166
1581475500000|2020-02-12 02:45:00|471.27|469.27|472.4|470.4|472.49|470.49|471.19|469.19|242
1581475800000|2020-02-12 02:50:00|472.34|470.34|471.73|469.73|472.41|470.41|471.05|469.05|307
1581476100000|2020-02-12 02:55:00|471.72|469.72|471.68|469.68|471.95|469.95|471.35|469.35|261
1581476400000|2020-02-12 03:00:00|471.67|469.67|471.72|469.72|471.79|469.79|471.16|469.16|268
1581476700000|2020-02-12 03:05:00|471.73|469.73|471.95|469.95|471.95|469.95|471.73|469.73|49
1581477000000|2020-02-12 03:10:00|471.96|469.96|472.45|470.45|472.61|470.61|471.96|469.96|202
1581477300000|2020-02-12 03:15:00|472.44|470.44|472.77|470.77|472.9|470.9|472.44|470.44|283
1581477600000|2020-02-12 03:20:00|472.76|470.76|471.65|469.65|472.93|470.93|471.37|469.37|299
1581477900000|2020-02-12 03:25:00|471.66|469.66|472.73|470.73|472.79|470.79|471.63|469.63|296
1581478200000|2020-02-12 03:30:00|472.72|470.72|472.67|470.67|473.49|471.49|472.66|470.66|262
1581478500000|2020-02-12 03:35:00|472.66|470.66|472.05|470.05|472.67|470.67|471.88|469.88|209
1581478800000|2020-02-12 03:40:00|472.04|470.04|471.55|469.55|472.21|470.21|471.51|469.51|234
1581479100000|2020-02-12 03:45:00|471.57|469.57|471.46|469.46|471.65|469.65|471.3|469.3|213
1581479400000|2020-02-12 03:50:00|471.45|469.45|471.91|469.91|472.16|470.16|471.26|469.26|250
1581479700000|2020-02-12 03:55:00|471.88|469.88|471.15|469.15|471.88|469.88|470.97|468.97|300
1581480000000|2020-02-12 04:00:00|471.03|469.03|471.79|469.79|472.13|470.13|471|469|303
1581480300000|2020-02-12 04:05:00|471.78|469.78|472.26|470.26|472.44|470.44|471.67|469.67|356
1581480600000|2020-02-12 04:10:00|472.27|470.27|472.6|470.6|472.94|470.94|472.2|470.2|190
1581480900000|2020-02-12 04:15:00|472.59|470.59|472.31|470.31|472.59|470.59|472.29|470.29|142
1581481200000|2020-02-12 04:20:00|472.3|470.3|473.05|471.05|473.1|471.1|471.86|469.86|233
1581481500000|2020-02-12 04:25:00|472.99|470.99|473.03|471.03|473.31|471.31|472.82|470.82|208
1581481800000|2020-02-12 04:30:00|473.04|471.04|472.09|470.09|473.08|471.08|472.03|470.03|291
1581482100000|2020-02-12 04:35:00|472.1|470.1|473.44|471.44|473.49|471.49|471.98|469.98|305
1581482400000|2020-02-12 04:40:00|473.43|471.43|473.4|471.4|474.19|472.19|473.4|471.4|145
1581482700000|2020-02-12 04:45:00|473.41|471.41|474.15|472.15|474.34|472.34|472.76|470.76|378
1581483000000|2020-02-12 04:50:00|474.16|472.16|475.7|473.7|475.97|473.97|473.93|471.93|366
1581483300000|2020-02-12 04:55:00|475.69|473.69|474.16|472.16|475.71|473.71|473.63|471.63|369
1581483600000|2020-02-12 05:00:00|474.15|472.15|475.25|473.25|475.46|473.46|474.12|472.12|349
1581483900000|2020-02-12 05:05:00|475.24|473.24|478.38|476.38|479.37|477.37|474.89|472.89|574
1581484200000|2020-02-12 05:10:00|478.37|476.37|479.74|477.74|479.86|477.86|478.35|476.35|461
1581484500000|2020-02-12 05:15:00|479.78|477.78|479.38|477.38|479.78|477.78|478.4|476.4|324
1581484800000|2020-02-12 05:20:00|479.4|477.4|480.99|478.99|481.73|479.73|479.4|477.4|428
1581485100000|2020-02-12 05:25:00|480.95|478.95|481.19|479.19|481.79|479.79|480.94|478.94|336
1581485400000|2020-02-12 05:30:00|481.2|479.2|481.16|479.16|481.44|479.44|480.64|478.64|297
1581485700000|2020-02-12 05:35:00|481.17|479.17|481.82|479.82|482.19|480.19|481.08|479.08|413
1581486000000|2020-02-12 05:40:00|481.81|479.81|481.19|479.19|482.04|480.04|480.96|478.96|339
1581486300000|2020-02-12 05:45:00|481.2|479.2|480.94|478.94|481.56|479.56|480.74|478.74|352
1581486600000|2020-02-12 05:50:00|480.93|478.93|481.94|479.94|482.16|480.16|480.84|478.84|453
1581486900000|2020-02-12 05:55:00|481.91|479.91|483.37|481.37|483.45|481.45|481.52|479.52|508
1581487200000|2020-02-12 06:00:00|483.38|481.38|482.21|480.21|483.44|481.44|482.04|480.04|354
1581487500000|2020-02-12 06:05:00|482.22|480.22|481.44|479.44|483.39|481.39|481.16|479.16|394
1581487800000|2020-02-12 06:10:00|481.25|479.25|480.36|478.36|481.46|479.46|480.29|478.29|389
1581488100000|2020-02-12 06:15:00|480.35|478.35|478.31|476.31|480.51|478.51|477.97|475.97|370
1581488400000|2020-02-12 06:20:00|478.3|476.3|478.04|476.04|479.02|477.02|477.4|475.4|280
1581488700000|2020-02-12 06:25:00|478.03|476.03|477.53|475.53|478.24|476.24|477.32|475.32|128
1581489000000|2020-02-12 06:30:00|477.52|475.52|478.07|476.07|478.16|476.16|476.45|474.45|360
1581489300000|2020-02-12 06:35:00|478.09|476.09|478.68|476.68|479.03|477.03|478.01|476.01|421
1581489600000|2020-02-12 06:40:00|478.69|476.69|478.82|476.82|479.94|477.94|478.48|476.48|453
1581489900000|2020-02-12 06:45:00|478.83|476.83|479.42|477.42|479.55|477.55|478.78|476.78|218
1581490200000|2020-02-12 06:50:00|479.44|477.44|479.93|477.93|480.08|478.08|478.8|476.8|208
1581490500000|2020-02-12 06:55:00|479.94|477.94|480.9|478.9|481.52|479.52|479.88|477.88|293
1581490800000|2020-02-12 07:00:00|480.89|478.89|479.98|477.98|481.14|479.14|479.96|477.96|356
1581491100000|2020-02-12 07:05:00|479.97|477.97|480.69|478.69|480.7|478.7|479.88|477.88|195
1581491400000|2020-02-12 07:10:00|480.7|478.7|480.3|478.3|481.23|479.23|479.99|477.99|292
1581491700000|2020-02-12 07:15:00|480.29|478.29|482.18|480.18|482.18|480.18|479.79|477.79|240
1581492000000|2020-02-12 07:20:00|482.16|480.16|482.21|480.21|482.22|480.22|481.51|479.51|324
1581492300000|2020-02-12 07:25:00|482.2|480.2|482.21|480.21|482.61|480.61|482.06|480.06|252
1581492600000|2020-02-12 07:30:00|482.2|480.2|479.94|477.94|482.41|480.41|479.94|477.94|328
1581492900000|2020-02-12 07:35:00|479.93|477.93|482.35|480.35|482.77|480.77|479.48|477.48|420
1581493200000|2020-02-12 07:40:00|482.32|480.32|482.81|480.81|482.86|480.86|481.64|479.64|522
1581493500000|2020-02-12 07:45:00|482.76|480.76|479.8|477.8|482.86|480.86|479.21|477.21|691
1581493800000|2020-02-12 07:50:00|479.78|477.78|477.59|475.59|480.1|478.1|477.1|475.1|705
1581494100000|2020-02-12 07:55:00|477.58|475.58|478.35|476.35|478.75|476.75|477.09|475.09|538
1581494400000|2020-02-12 08:00:00|478.34|476.34|475.39|473.39|478.35|476.35|475.27|473.27|436
1581494700000|2020-02-12 08:05:00|475.41|473.41|476.07|474.07|476.62|474.62|475.1|473.1|481
1581495000000|2020-02-12 08:10:00|476.06|474.06|476.23|474.23|476.91|474.91|475.46|473.46|445
1581495300000|2020-02-12 08:15:00|476.33|474.33|476.79|474.79|476.97|474.97|475.43|473.43|414
1581495600000|2020-02-12 08:20:00|476.74|474.74|478.21|476.21|478.47|476.47|476.31|474.31|407
1581495900000|2020-02-12 08:25:00|478.2|476.2|477.64|475.64|478.27|476.27|477.35|475.35|306
1581496200000|2020-02-12 08:30:00|477.63|475.63|476.07|474.07|477.64|475.64|476.04|474.04|432
1581496500000|2020-02-12 08:35:00|476.08|474.08|476.7|474.7|476.95|474.95|476.02|474.02|359
1581496800000|2020-02-12 08:40:00|476.71|474.71|474.65|472.65|476.96|474.96|474.21|472.21|510
1581497100000|2020-02-12 08:45:00|474.66|472.66|475.05|473.05|475.52|473.52|474.64|472.64|397
1581497400000|2020-02-12 08:50:00|475.02|473.02|474.89|472.89|475.75|473.75|474.47|472.47|405
1581497700000|2020-02-12 08:55:00|474.84|472.84|475.75|473.75|476.02|474.02|474.84|472.84|306
1581498000000|2020-02-12 09:00:00|475.74|473.74|475.14|473.14|475.86|473.86|475.09|473.09|215
1581498300000|2020-02-12 09:05:00|475.13|473.13|475.21|473.21|475.38|473.38|474.66|472.66|300
1581498600000|2020-02-12 09:10:00|475.22|473.22|474.77|472.77|475.44|473.44|474.34|472.34|252
1581498900000|2020-02-12 09:15:00|474.61|472.61|473.57|471.57|474.77|472.77|473.17|471.17|353
1581499200000|2020-02-12 09:20:00|473.58|471.58|474.22|472.22|474.95|472.95|473.32|471.32|498
1581499500000|2020-02-12 09:25:00|474.21|472.21|472.07|470.07|474.23|472.23|472.04|470.04|253
1581499800000|2020-02-12 09:30:00|472.06|470.06|471.8|469.8|472.26|470.26|471.39|469.39|390
1581500100000|2020-02-12 09:35:00|471.82|469.82|472.13|470.13|472.54|470.54|471.6|469.6|255
1581500400000|2020-02-12 09:40:00|472.14|470.14|471.98|469.98|472.76|470.76|471.9|469.9|274
1581500700000|2020-02-12 09:45:00|471.96|469.96|471.4|469.4|472.37|470.37|471.38|469.38|286
1581501000000|2020-02-12 09:50:00|471.39|469.39|471.75|469.75|472.43|470.43|471.39|469.39|245
1581501300000|2020-02-12 09:55:00|471.48|469.48|471.77|469.77|471.88|469.88|471.42|469.42|129
1581501600000|2020-02-12 10:00:00|471.8|469.8|470.36|468.36|471.81|469.81|470.36|468.36|148
1581501900000|2020-02-12 10:05:00|470.37|468.37|469.19|467.19|470.48|468.48|466.73|464.73|412
1581502200000|2020-02-12 10:10:00|469.41|467.41|472.49|470.49|472.68|470.68|468.72|466.72|674
1581502500000|2020-02-12 10:15:00|472.5|470.5|474.57|472.57|475.44|473.44|472.36|470.36|563
1581502800000|2020-02-12 10:20:00|474.55|472.55|475.18|473.18|475.37|473.37|472.74|470.74|529
1581503100000|2020-02-12 10:25:00|475.17|473.17|475.66|473.66|475.8|473.8|474.27|472.27|356
1581503400000|2020-02-12 10:30:00|475.67|473.67|475.35|473.35|476.08|474.08|475|473|319
1581503700000|2020-02-12 10:35:00|475.29|473.29|475.04|473.04|475.34|473.34|474.48|472.48|343
1581504000000|2020-02-12 10:40:00|475.03|473.03|474.49|472.49|475.06|473.06|474.48|472.48|248
1581504300000|2020-02-12 10:45:00|474.48|472.48|474|472|474.55|472.55|473.09|471.09|263
1581504600000|2020-02-12 10:50:00|473.99|471.99|474.61|472.61|474.61|472.61|473.71|471.71|305
1581504900000|2020-02-12 10:55:00|474.58|472.58|475.7|473.7|476.77|474.77|474.45|472.45|292
1581505200000|2020-02-12 11:00:00|475.68|473.68|476.73|474.73|477.08|475.08|475.39|473.39|241
1581505500000|2020-02-12 11:05:00|476.95|474.95|476.94|474.94|477.82|475.82|476.6|474.6|289
1581505800000|2020-02-12 11:10:00|476.95|474.95|476.68|474.68|477.07|475.07|476.56|474.56|326
1581506100000|2020-02-12 11:15:00|476.61|474.61|476.8|474.8|476.93|474.93|475.58|473.58|302
1581506400000|2020-02-12 11:20:00|476.81|474.81|477.95|475.95|478.16|476.16|476.63|474.63|299
1581506700000|2020-02-12 11:25:00|477.93|475.93|479.15|477.15|479.48|477.48|477.93|475.93|387
1581507000000|2020-02-12 11:30:00|479.16|477.16|477.17|475.17|479.56|477.56|477.16|475.16|486
1581507300000|2020-02-12 11:35:00|477.24|475.24|476.92|474.92|477.36|475.36|476.79|474.79|374
1581507600000|2020-02-12 11:40:00|476.99|474.99|477.32|475.32|477.45|475.45|476.68|474.68|172
1581507900000|2020-02-12 11:45:00|477.01|475.01|477.4|475.4|477.86|475.86|477.01|475.01|265
1581508200000|2020-02-12 11:50:00|477.42|475.42|475.98|473.98|477.5|475.5|475.73|473.73|147
1581508500000|2020-02-12 11:55:00|476.04|474.04|474.77|472.77|476.04|474.04|473.77|471.77|538
1581508800000|2020-02-12 12:00:00|474.8|472.8|473.25|471.25|474.94|472.94|473.08|471.08|367
1581509100000|2020-02-12 12:05:00|473.24|471.24|472.62|470.62|473.91|471.91|472.39|470.39|265
1581509400000|2020-02-12 12:10:00|472.55|470.55|472.46|470.46|473.5|471.5|471.98|469.98|365
1581509700000|2020-02-12 12:15:00|472.49|470.49|473.7|471.7|473.76|471.76|472.31|470.31|305
1581510000000|2020-02-12 12:20:00|473.68|471.68|473.81|471.81|474.24|472.24|473.48|471.48|322
1581510300000|2020-02-12 12:25:00|473.83|471.83|473.44|471.44|473.85|471.85|473.07|471.07|413
1581510600000|2020-02-12 12:30:00|473.43|471.43|473.58|471.58|473.81|471.81|472.87|470.87|385
1581510900000|2020-02-12 12:35:00|473.57|471.57|473.76|471.76|474.29|472.29|473.48|471.48|488
1581511200000|2020-02-12 12:40:00|473.77|471.77|474.28|472.28|474.43|472.43|473.65|471.65|454
1581511500000|2020-02-12 12:45:00|474.37|472.37|473.35|471.35|474.4|472.4|473.35|471.35|338
1581511800000|2020-02-12 12:50:00|473.32|471.32|474.06|472.06|474.31|472.31|473.04|471.04|294
1581512100000|2020-02-12 12:55:00|474.03|472.03|474.03|472.03|474.34|472.34|473.81|471.81|442
1581512400000|2020-02-12 13:00:00|474.02|472.02|475.73|473.73|476.2|474.2|473.43|471.43|418
1581512700000|2020-02-12 13:05:00|475.67|473.67|475.25|473.25|476.33|474.33|474.78|472.78|533
1581513000000|2020-02-12 13:10:00|475.36|473.36|475.01|473.01|475.8|473.8|474.23|472.23|446
1581513300000|2020-02-12 13:15:00|475|473|475.02|473.02|475.09|473.09|474.26|472.26|333
1581513600000|2020-02-12 13:20:00|475.01|473.01|474.56|472.56|475.2|473.2|474.25|472.25|244
1581513900000|2020-02-12 13:25:00|474.52|472.52|476.06|474.06|476.56|474.56|474.5|472.5|466
1581514200000|2020-02-12 13:30:00|476.07|474.07|476.88|474.88|476.92|474.92|475.38|473.38|489
1581514500000|2020-02-12 13:35:00|476.87|474.87|475.72|473.72|477.35|475.35|475.7|473.7|368
1581514800000|2020-02-12 13:40:00|475.69|473.69|475.65|473.65|476.39|474.39|475.51|473.51|291
1581515100000|2020-02-12 13:45:00|475.63|473.63|475.64|473.64|475.73|473.73|474.85|472.85|217
1581515400000|2020-02-12 13:50:00|475.68|473.68|476.7|474.7|477.06|475.06|475.68|473.68|270
1581515700000|2020-02-12 13:55:00|476.78|474.78|476.94|474.94|476.94|474.94|476.2|474.2|286
1581516000000|2020-02-12 14:00:00|476.84|474.84|477.58|475.58|478.11|476.11|476.76|474.76|401
1581516300000|2020-02-12 14:05:00|477.59|475.59|477.09|475.09|477.72|475.72|476.38|474.38|322
1581516600000|2020-02-12 14:10:00|477.11|475.11|473.73|471.73|477.36|475.36|472.97|470.97|456
1581516900000|2020-02-12 14:15:00|473.78|471.78|473.25|471.25|474.55|472.55|473.05|471.05|631
1581517200000|2020-02-12 14:20:00|473.24|471.24|473.52|471.52|473.95|471.95|470.59|468.59|646
1581517500000|2020-02-12 14:25:00|473.53|471.53|473.52|471.52|474|472|472.94|470.94|578
1581517800000|2020-02-12 14:30:00|473.41|471.41|474.28|472.28|474.83|472.83|473.41|471.41|552
1581518100000|2020-02-12 14:35:00|474.34|472.34|474.6|472.6|474.77|472.77|473.78|471.78|527
1581518400000|2020-02-12 14:40:00|474.59|472.59|474.34|472.34|474.63|472.63|473.95|471.95|343
1581518700000|2020-02-12 14:45:00|474.35|472.35|473.46|471.46|474.39|472.39|472.49|470.49|411
1581519000000|2020-02-12 14:50:00|473.49|471.49|472.57|470.57|474.21|472.21|472.24|470.24|472
1581519300000|2020-02-12 14:55:00|472.54|470.54|473.83|471.83|473.83|471.83|472.28|470.28|380
1581519600000|2020-02-12 15:00:00|473.76|471.76|471.89|469.89|473.86|471.86|471.72|469.72|342
1581519900000|2020-02-12 15:05:00|471.91|469.91|471.12|469.12|472.39|470.39|470.76|468.76|448
1581520200000|2020-02-12 15:10:00|471.11|469.11|470.7|468.7|471.75|469.75|470.18|468.18|349
1581520500000|2020-02-12 15:15:00|470.69|468.69|469.99|467.99|470.8|468.8|469.65|467.65|340
1581520800000|2020-02-12 15:20:00|469.97|467.97|470.91|468.91|471.38|469.38|469.8|467.8|328
1581521100000|2020-02-12 15:25:00|470.92|468.92|469.11|467.11|470.92|468.92|467.99|465.99|350
1581521400000|2020-02-12 15:30:00|469.13|467.13|468.48|466.48|469.97|467.97|468.21|466.21|484
1581521700000|2020-02-12 15:35:00|468.49|466.49|469.18|467.18|470.08|468.08|468.37|466.37|452
1581522000000|2020-02-12 15:40:00|469.31|467.31|469.81|467.81|470.69|468.69|469.31|467.31|443
1581522300000|2020-02-12 15:45:00|469.82|467.82|470.02|468.02|470.67|468.67|469.31|467.31|353
1581522600000|2020-02-12 15:50:00|470.03|468.03|471.86|469.86|471.98|469.98|469.28|467.28|310
1581522900000|2020-02-12 15:55:00|471.79|469.79|470.83|468.83|472.76|470.76|470.83|468.83|285
1581523200000|2020-02-12 16:00:00|470.82|468.82|470.79|468.79|472.1|470.1|470.3|468.3|366
1581523500000|2020-02-12 16:05:00|470.83|468.83|473.78|471.78|474.33|472.33|470.78|468.78|519
1581523800000|2020-02-12 16:10:00|473.79|471.79|472.85|470.85|474.33|472.33|472.85|470.85|375
1581524100000|2020-02-12 16:15:00|472.86|470.86|472.81|470.81|472.87|470.87|472.26|470.26|402
1581524400000|2020-02-12 16:20:00|472.82|470.82|473.38|471.38|473.53|471.53|472.63|470.63|228
1581524700000|2020-02-12 16:25:00|473.39|471.39|472.18|470.18|473.75|471.75|472.14|470.14|221
1581525000000|2020-02-12 16:30:00|472.19|470.19|474.19|472.19|474.72|472.72|472.18|470.18|313
1581525300000|2020-02-12 16:35:00|474.18|472.18|473.74|471.74|474.37|472.37|473.15|471.15|340
1581525600000|2020-02-12 16:40:00|473.71|471.71|473.06|471.06|473.74|471.74|472.8|470.8|248
1581525900000|2020-02-12 16:45:00|473.08|471.08|474.9|472.9|474.92|472.92|473.08|471.08|246
1581526200000|2020-02-12 16:50:00|474.89|472.89|476|474|476.02|474.02|474.74|472.74|328
1581526500000|2020-02-12 16:55:00|475.99|473.99|473.85|471.85|475.99|473.99|473.85|471.85|396
1581526800000|2020-02-12 17:00:00|473.82|471.82|475.88|473.88|475.99|473.99|473.72|471.72|309
1581527100000|2020-02-12 17:05:00|475.87|473.87|475.02|473.02|476.12|474.12|474.82|472.82|304
1581527400000|2020-02-12 17:10:00|475.01|473.01|474.12|472.12|475.63|473.63|474.08|472.08|268
1581527700000|2020-02-12 17:15:00|474.11|472.11|473.79|471.79|474.15|472.15|473.2|471.2|340
1581528000000|2020-02-12 17:20:00|473.98|471.98|473.1|471.1|474.73|472.73|472.95|470.95|405
1581528300000|2020-02-12 17:25:00|473.11|471.11|472.92|470.92|473.22|471.22|472.45|470.45|281
1581528600000|2020-02-12 17:30:00|472.88|470.88|473.39|471.39|473.59|471.59|472.88|470.88|268
1581528900000|2020-02-12 17:35:00|473.4|471.4|471.73|469.73|473.57|471.57|471.73|469.73|421
1581529200000|2020-02-12 17:40:00|471.72|469.72|470.82|468.82|471.74|469.74|469.97|467.97|340
1581529500000|2020-02-12 17:45:00|470.86|468.86|470.62|468.62|471.3|469.3|470.51|468.51|246
1581529800000|2020-02-12 17:50:00|470.68|468.68|471.01|469.01|471.27|469.27|470.68|468.68|116
1581530100000|2020-02-12 17:55:00|471|469|471.11|469.11|471.14|469.14|470.86|468.86|80
1581530400000|2020-02-12 18:00:00|470.96|468.96|469.69|467.69|471.23|469.23|469.56|467.56|302
1581530700000|2020-02-12 18:05:00|469.68|467.68|470.46|468.46|470.98|468.98|469.64|467.64|266
1581531000000|2020-02-12 18:10:00|470.45|468.45|470.73|468.73|470.84|468.84|470.26|468.26|304
1581531300000|2020-02-12 18:15:00|470.81|468.81|469.69|467.69|470.81|468.81|469.55|467.55|293
1581531600000|2020-02-12 18:20:00|469.7|467.7|469.76|467.76|470.23|468.23|469.59|467.59|350
1581531900000|2020-02-12 18:25:00|469.75|467.75|473.82|471.82|473.95|471.95|469.51|467.51|415
1581532200000|2020-02-12 18:30:00|473.81|471.81|473.37|471.37|473.83|471.83|472.01|470.01|373
1581532500000|2020-02-12 18:35:00|473.36|471.36|474.34|472.34|474.64|472.64|472.89|470.89|285
1581532800000|2020-02-12 18:40:00|474.33|472.33|473.17|471.17|474.44|472.44|472.91|470.91|311
1581533100000|2020-02-12 18:45:00|473.11|471.11|472.41|470.41|473.3|471.3|472.2|470.2|256
1581533400000|2020-02-12 18:50:00|472.4|470.4|472.12|470.12|472.98|470.98|471.99|469.99|261
1581533700000|2020-02-12 18:55:00|472.15|470.15|472.87|470.87|472.92|470.92|471.99|469.99|150
1581534000000|2020-02-12 19:00:00|472.88|470.88|474.61|472.61|474.61|472.61|472.68|470.68|203
1581534300000|2020-02-12 19:05:00|474.63|472.63|474.78|472.78|475.01|473.01|473.61|471.61|337
1581534600000|2020-02-12 19:10:00|474.81|472.81|477.97|475.97|478.67|476.67|474.66|472.66|301
1581534900000|2020-02-12 19:15:00|477.96|475.96|476.11|474.11|478.11|476.11|476.04|474.04|301
1581535200000|2020-02-12 19:20:00|476.1|474.1|475.94|473.94|476.23|474.23|475.46|473.46|212
1581535500000|2020-02-12 19:25:00|475.95|473.95|477.79|475.79|477.81|475.81|475.95|473.95|323
1581535800000|2020-02-12 19:30:00|477.77|475.77|477.54|475.54|477.91|475.91|476.33|474.33|368
1581536100000|2020-02-12 19:35:00|477.53|475.53|477.18|475.18|477.94|475.94|477.1|475.1|218
1581536400000|2020-02-12 19:40:00|477.22|475.22|478.43|476.43|478.49|476.49|476.03|474.03|282
1581536700000|2020-02-12 19:45:00|478.42|476.42|478.91|476.91|478.91|476.91|478.05|476.05|257
1581537000000|2020-02-12 19:50:00|478.94|476.94|478.67|476.67|479.39|477.39|478.22|476.22|309
1581537300000|2020-02-12 19:55:00|478.69|476.69|477.72|475.72|479.06|477.06|477.61|475.61|316
1581537600000|2020-02-12 20:00:00|477.67|475.67|478.63|476.63|478.85|476.85|477.67|475.67|360
1581537900000|2020-02-12 20:05:00|478.61|476.61|479.67|477.67|479.92|477.92|477.97|475.97|420
1581538200000|2020-02-12 20:10:00|479.66|477.66|478.68|476.68|480|478|478.39|476.39|330
1581538500000|2020-02-12 20:15:00|478.65|476.65|478.53|476.53|479.13|477.13|478.4|476.4|211
1581538800000|2020-02-12 20:20:00|478.57|476.57|479.78|477.78|479.82|477.82|478.38|476.38|170
1581539100000|2020-02-12 20:25:00|479.73|477.73|480.15|478.15|480.18|478.18|479.65|477.65|246
1581539400000|2020-02-12 20:30:00|480.14|478.14|479.26|477.26|480.36|478.36|478.41|476.41|333
1581539700000|2020-02-12 20:35:00|479.31|477.31|479.67|477.67|480.01|478.01|478.58|476.58|399
1581540000000|2020-02-12 20:40:00|479.61|477.61|478.74|476.74|479.73|477.73|478.48|476.48|399
1581540300000|2020-02-12 20:45:00|478.72|476.72|480.29|478.29|480.46|478.46|478.58|476.58|377
1581540600000|2020-02-12 20:50:00|480.28|478.28|478.43|476.43|480.32|478.32|478.16|476.16|391
1581540900000|2020-02-12 20:55:00|478.42|476.42|478.81|476.81|479.05|477.05|478.38|476.38|376
1581541200000|2020-02-12 21:00:00|478.83|476.83|478.76|476.76|479.01|477.01|478.49|476.49|452
1581541500000|2020-02-12 21:05:00|478.77|476.77|480.17|478.17|480.22|478.22|478.67|476.67|308
1581541800000|2020-02-12 21:10:00|480.16|478.16|480.04|478.04|480.42|478.42|479.66|477.66|431
1581542100000|2020-02-12 21:15:00|480.08|478.08|478.82|476.82|480.09|478.09|478.57|476.57|411
1581542400000|2020-02-12 21:20:00|478.78|476.78|479.01|477.01|479.1|477.1|478.62|476.62|232
1581542700000|2020-02-12 21:25:00|479.06|477.06|478.43|476.43|479.2|477.2|478.34|476.34|186
1581543000000|2020-02-12 21:30:00|478.44|476.44|478.42|476.42|478.62|476.62|478.38|476.38|97
1581543300000|2020-02-12 21:35:00|478.41|476.41|477.39|475.39|478.48|476.48|476.95|474.95|238
1581543600000|2020-02-12 21:40:00|477.43|475.43|476.18|474.18|477.93|475.93|474.71|472.71|383
1581543900000|2020-02-12 21:45:00|476.1|474.1|475.07|473.07|477.41|475.41|475.06|473.06|546
1581544200000|2020-02-12 21:50:00|475.06|473.06|474.85|472.85|475.2|473.2|474.2|472.2|195
1581544500000|2020-02-12 21:55:00|474.78|472.78|475.37|473.37|475.52|473.52|474.64|472.64|319
1581544800000|2020-02-12 22:00:00|475.35|473.35|475.49|473.49|475.61|473.61|475.05|473.05|318
1581545100000|2020-02-12 22:05:00|475.47|473.47|475.53|473.53|475.83|473.83|475.07|473.07|407
1581545400000|2020-02-12 22:10:00|475.55|473.55|475.33|473.33|475.75|473.75|475.33|473.33|243
1581545700000|2020-02-12 22:15:00|475.34|473.34|474.89|472.89|475.34|473.34|474.58|472.58|325
1581546000000|2020-02-12 22:20:00|474.9|472.9|475.79|473.79|475.93|473.93|474.85|472.85|210
1581546300000|2020-02-12 22:25:00|475.77|473.77|476.04|474.04|476.13|474.13|475.77|473.77|230
1581546600000|2020-02-12 22:30:00|476.05|474.05|477.05|475.05|477.31|475.31|476.01|474.01|259
1581546900000|2020-02-12 22:35:00|477.04|475.04|477.06|475.06|477.18|475.18|476.85|474.85|366
1581547200000|2020-02-12 22:40:00|477.07|475.07|478.44|476.44|478.44|476.44|477.05|475.05|316
1581547500000|2020-02-12 22:45:00|478.43|476.43|478.68|476.68|478.97|476.97|478.43|476.43|201
1581547800000|2020-02-12 22:50:00|478.75|476.75|477.45|475.45|478.75|476.75|477.39|475.39|377
1581548100000|2020-02-12 22:55:00|477.47|475.47|477.43|475.43|477.94|475.94|476.54|474.54|362
1581548400000|2020-02-12 23:00:00|477.44|475.44|479|477|479|477|477.22|475.22|290
1581548700000|2020-02-12 23:05:00|478.99|476.99|479.78|477.78|479.85|477.85|478.74|476.74|287
1581549000000|2020-02-12 23:10:00|479.77|477.77|481.79|479.79|483.24|481.24|479.72|477.72|405
1581549300000|2020-02-12 23:15:00|481.78|479.78|480.8|478.8|481.94|479.94|480.46|478.46|289
1581549600000|2020-02-12 23:20:00|480.76|478.76|480.62|478.62|481.31|479.31|480.32|478.32|345
1581549900000|2020-02-12 23:25:00|480.61|478.61|480.07|478.07|480.89|478.89|480.07|478.07|263
1581550200000|2020-02-12 23:30:00|480.08|478.08|480.13|478.13|481.6|479.6|479.8|477.8|329
1581550500000|2020-02-12 23:35:00|480.14|478.14|478.36|476.36|480.18|478.18|478.35|476.35|246
1581550800000|2020-02-12 23:40:00|478.35|476.35|476.48|474.48|478.88|476.88|475.75|473.75|432
1581551100000|2020-02-12 23:45:00|476.47|474.47|475.55|473.55|476.47|474.47|474.59|472.59|512
1581551400000|2020-02-12 23:50:00|475.54|473.54|476.29|474.29|476.55|474.55|475.47|473.47|312
1581551700000|2020-02-12 23:55:00|476.28|474.28|475.73|473.73|477.78|475.78|475.52|473.52|403
1581552000000|2020-02-13 00:00:00|475.66|473.66|475.33|473.33|476.29|474.29|475.16|473.16|321
1581552300000|2020-02-13 00:05:00|475.32|473.32|477.04|475.04|477.15|475.15|475.28|473.28|418
1581552600000|2020-02-13 00:10:00|477.08|475.08|476.64|474.64|477.21|475.21|476.4|474.4|359
1581552900000|2020-02-13 00:15:00|476.65|474.65|477.95|475.95|477.95|475.95|475.9|473.9|280
1581553200000|2020-02-13 00:20:00|477.88|475.88|477.95|475.95|478.43|476.43|477.88|475.88|382
1581553500000|2020-02-13 00:25:00|477.97|475.97|476.58|474.58|478.2|476.2|476.43|474.43|265
1581553800000|2020-02-13 00:30:00|476.59|474.59|476.85|474.85|476.96|474.96|476|474|275
1581554100000|2020-02-13 00:35:00|476.92|474.92|476.12|474.12|477|475|476.09|474.09|237
1581554400000|2020-02-13 00:40:00|476.07|474.07|476.69|474.69|476.69|474.69|475.96|473.96|136
1581554700000|2020-02-13 00:45:00|476.71|474.71|478.07|476.07|478.07|476.07|476.2|474.2|306
1581555000000|2020-02-13 00:50:00|478.04|476.04|479.33|477.33|479.95|477.95|477.92|475.92|493
1581555300000|2020-02-13 00:55:00|479.32|477.32|478.84|476.84|479.47|477.47|478.32|476.32|468
1581555600000|2020-02-13 01:00:00|478.8|476.8|478.54|476.54|480.08|478.08|478.45|476.45|592
1581555900000|2020-02-13 01:05:00|478.51|476.51|478.8|476.8|479.04|477.04|477.68|475.68|401
1581556200000|2020-02-13 01:10:00|478.85|476.85|479.86|477.86|479.96|477.96|478.08|476.08|312
1581556500000|2020-02-13 01:15:00|479.87|477.87|478.19|476.19|480.52|478.52|477.9|475.9|362
1581556800000|2020-02-13 01:20:00|478.2|476.2|477.69|475.69|478.31|476.31|477.3|475.3|273
1581557100000|2020-02-13 01:25:00|477.67|475.67|477.46|475.46|477.69|475.69|477.24|475.24|273
1581557400000|2020-02-13 01:30:00|477.45|475.45|477.42|475.42|477.78|475.78|476.66|474.66|345
1581557700000|2020-02-13 01:35:00|477.39|475.39|478.07|476.07|478.58|476.58|476.98|474.98|342
1581558000000|2020-02-13 01:40:00|478.09|476.09|478.5|476.5|478.75|476.75|478.09|476.09|271
1581558300000|2020-02-13 01:45:00|478.49|476.49|478.89|476.89|479.3|477.3|478.37|476.37|222
1581558600000|2020-02-13 01:50:00|478.88|476.88|479.26|477.26|479.62|477.62|478.79|476.79|326
1581558900000|2020-02-13 01:55:00|479.25|477.25|478.99|476.99|479.36|477.36|478.93|476.93|228
1581559200000|2020-02-13 02:00:00|478.98|476.98|477.82|475.82|479.12|477.12|477.82|475.82|226
1581559500000|2020-02-13 02:05:00|477.83|475.83|478.82|476.82|479.17|477.17|477.75|475.75|264
1581559800000|2020-02-13 02:10:00|478.81|476.81|479.43|477.43|479.63|477.63|478.79|476.79|93
1581560100000|2020-02-13 02:15:00|479.33|477.33|478.85|476.85|479.85|477.85|478.84|476.84|273
1581560400000|2020-02-13 02:20:00|478.91|476.91|477.61|475.61|479.05|477.05|477.6|475.6|495
1581560700000|2020-02-13 02:25:00|477.6|475.6|477.01|475.01|477.75|475.75|476.71|474.71|496
1581561000000|2020-02-13 02:30:00|477.02|475.02|476.39|474.39|477.09|475.09|476.08|474.08|417
1581561300000|2020-02-13 02:35:00|476.41|474.41|476.52|474.52|476.73|474.73|476.26|474.26|339
1581561600000|2020-02-13 02:40:00|476.43|474.43|477.71|475.71|477.82|475.82|476.34|474.34|413
1581561900000|2020-02-13 02:45:00|477.73|475.73|476.74|474.74|477.77|475.77|476.58|474.58|426
1581562200000|2020-02-13 02:50:00|476.73|474.73|476.34|474.34|477.21|475.21|476.19|474.19|204
1581562500000|2020-02-13 02:55:00|476.33|474.33|476.22|474.22|476.53|474.53|476.11|474.11|179
1581562800000|2020-02-13 03:00:00|476.23|474.23|476.52|474.52|476.74|474.74|476.23|474.23|275
1581563100000|2020-02-13 03:05:00|476.53|474.53|477.11|475.11|477.5|475.5|476.51|474.51|317
1581563400000|2020-02-13 03:10:00|477.14|475.14|477.32|475.32|478.51|476.51|477.11|475.11|355
1581563700000|2020-02-13 03:15:00|477.41|475.41|476.62|474.62|477.78|475.78|476.55|474.55|352
1581564000000|2020-02-13 03:20:00|476.61|474.61|476.86|474.86|476.95|474.95|476.61|474.61|277
1581564300000|2020-02-13 03:25:00|476.87|474.87|476.94|474.94|477.05|475.05|476.59|474.59|243
1581564600000|2020-02-13 03:30:00|476.86|474.86|475.63|473.63|476.9|474.9|475.57|473.57|270
1581564900000|2020-02-13 03:35:00|475.61|473.61|474.03|472.03|475.7|473.7|473.27|471.27|377
1581565200000|2020-02-13 03:40:00|474.02|472.02|473.63|471.63|474.37|472.37|473.54|471.54|268
1581565500000|2020-02-13 03:45:00|473.6|471.6|473.43|471.43|474.31|472.31|473.35|471.35|279
1581565800000|2020-02-13 03:50:00|473.44|471.44|473.35|471.35|473.63|471.63|473.15|471.15|149
1581566100000|2020-02-13 03:55:00|473.43|471.43|473.71|471.71|473.9|471.9|473.34|471.34|89
1581566400000|2020-02-13 04:00:00|473.82|471.82|475.28|473.28|475.43|473.43|473.56|471.56|180
1581566700000|2020-02-13 04:05:00|475.36|473.36|476.28|474.28|476.28|474.28|475.35|473.35|297
1581567000000|2020-02-13 04:10:00|476.18|474.18|476.5|474.5|476.7|474.7|476.07|474.07|370
1581567300000|2020-02-13 04:15:00|476.46|474.46|475.46|473.46|476.5|474.5|475.41|473.41|304
1581567600000|2020-02-13 04:20:00|475.47|473.47|476.01|474.01|476.69|474.69|475.46|473.46|500
1581567900000|2020-02-13 04:25:00|476.05|474.05|475.45|473.45|476.18|474.18|475.42|473.42|263
1581568200000|2020-02-13 04:30:00|475.53|473.53|475.49|473.49|475.63|473.63|475.32|473.32|298
1581568500000|2020-02-13 04:35:00|475.43|473.43|474.15|472.15|475.43|473.43|473.96|471.96|148
1581568800000|2020-02-13 04:40:00|474.07|472.07|474.12|472.12|474.79|472.79|474.05|472.05|289
1581569100000|2020-02-13 04:45:00|474.11|472.11|474.32|472.32|474.55|472.55|474.08|472.08|164
1581569400000|2020-02-13 04:50:00|474.31|472.31|474.52|472.52|474.53|472.53|474.17|472.17|98
1581569700000|2020-02-13 04:55:00|474.51|472.51|474.77|472.77|474.96|472.96|474.43|472.43|277
1581570000000|2020-02-13 05:00:00|474.79|472.79|474.82|472.82|475.01|473.01|474.47|472.47|390
1581570300000|2020-02-13 05:05:00|474.81|472.81|474.9|472.9|475.19|473.19|474.78|472.78|330
1581570600000|2020-02-13 05:10:00|474.8|472.8|474.54|472.54|474.96|472.96|474.42|472.42|113
1581570900000|2020-02-13 05:15:00|474.6|472.6|476.33|474.33|476.45|474.45|474.48|472.48|385
1581571200000|2020-02-13 05:20:00|476.32|474.32|475.36|473.36|476.59|474.59|474.93|472.93|290
1581571500000|2020-02-13 05:25:00|475.35|473.35|474.6|472.6|475.5|473.5|474.6|472.6|188
1581571800000|2020-02-13 05:30:00|474.64|472.64|474.96|472.96|474.99|472.99|474.46|472.46|202
1581572100000|2020-02-13 05:35:00|474.95|472.95|475.42|473.42|475.54|473.54|474.93|472.93|67
1581572400000|2020-02-13 05:40:00|475.41|473.41|475.92|473.92|475.94|473.94|475.26|473.26|219
1581572700000|2020-02-13 05:45:00|475.94|473.94|475.3|473.3|476.01|474.01|474.83|472.83|293
1581573000000|2020-02-13 05:50:00|475.28|473.28|475.69|473.69|475.99|473.99|474.97|472.97|306
1581573300000|2020-02-13 05:55:00|475.68|473.68|475.89|473.89|476.03|474.03|475.63|473.63|215
1581573600000|2020-02-13 06:00:00|475.9|473.9|476.02|474.02|476.45|474.45|475.86|473.86|186
1581573900000|2020-02-13 06:05:00|476.01|474.01|475.06|473.06|476.03|474.03|474.73|472.73|409
1581574200000|2020-02-13 06:10:00|475.05|473.05|475.23|473.23|475.96|473.96|475.05|473.05|351
1581574500000|2020-02-13 06:15:00|475.25|473.25|475.52|473.52|475.63|473.63|475.1|473.1|281
1581574800000|2020-02-13 06:20:00|475.53|473.53|476.02|474.02|476.31|474.31|475.52|473.52|190
1581575100000|2020-02-13 06:25:00|476.04|474.04|477.04|475.04|477.19|475.19|476.02|474.02|268
1581575400000|2020-02-13 06:30:00|477.13|475.13|479.97|477.97|479.97|477.97|476.41|474.41|422
1581575700000|2020-02-13 06:35:00|479.98|477.98|482.42|480.42|483.23|481.23|479.9|477.9|677
1581576000000|2020-02-13 06:40:00|482.46|480.46|480.6|478.6|482.53|480.53|480.03|478.03|333
1581576300000|2020-02-13 06:45:00|480.59|478.59|481.11|479.11|481.36|479.36|479.55|477.55|267
1581576600000|2020-02-13 06:50:00|481.12|479.12|481.98|479.98|482.02|480.02|481.1|479.1|430
1581576900000|2020-02-13 06:55:00|481.97|479.97|482.93|480.93|483.03|481.03|481.79|479.79|435
1581577200000|2020-02-13 07:00:00|482.84|480.84|482.67|480.67|483.09|481.09|481.88|479.88|509
1581577500000|2020-02-13 07:05:00|482.64|480.64|485.71|483.71|485.71|483.71|482.49|480.49|407
1581577800000|2020-02-13 07:10:00|485.56|483.56|486.11|484.11|486.39|484.39|484.43|482.43|612
1581578100000|2020-02-13 07:15:00|486.1|484.1|481.22|479.22|486.1|484.1|481.21|479.21|696
1581578400000|2020-02-13 07:20:00|481.21|479.21|481.3|479.3|481.88|479.88|480.35|478.35|540
1581578700000|2020-02-13 07:25:00|481.36|479.36|480.5|478.5|481.38|479.38|479.27|477.27|536
1581579000000|2020-02-13 07:30:00|480.47|478.47|481.44|479.44|481.47|479.47|479.19|477.19|611
1581579300000|2020-02-13 07:35:00|481.45|479.45|479.56|477.56|481.61|479.61|479.54|477.54|512
1581579600000|2020-02-13 07:40:00|479.58|477.58|479.83|477.83|480.32|478.32|479.53|477.53|389
1581579900000|2020-02-13 07:45:00|479.84|477.84|477.55|475.55|479.84|477.84|477.32|475.32|341
1581580200000|2020-02-13 07:50:00|477.51|475.51|477.01|475.01|478.47|476.47|476.4|474.4|434
1581580500000|2020-02-13 07:55:00|476.98|474.98|475.46|473.46|477.21|475.21|474.34|472.34|452
1581580800000|2020-02-13 08:00:00|475.45|473.45|476.61|474.61|477.2|475.2|475.19|473.19|472
1581581100000|2020-02-13 08:05:00|476.6|474.6|472.92|470.92|476.62|474.62|472.89|470.89|385
1581581400000|2020-02-13 08:10:00|472.91|470.91|463.62|461.62|473.06|471.06|462.66|460.66|669
1581581700000|2020-02-13 08:15:00|463.61|461.61|467.72|465.72|468.6|466.6|463.5|461.5|586
1581582000000|2020-02-13 08:20:00|467.71|465.71|467.4|465.4|467.85|465.85|466.41|464.41|423
1581582300000|2020-02-13 08:25:00|467.35|465.35|464.17|462.17|467.35|465.35|464.02|462.02|408
1581582600000|2020-02-13 08:30:00|464.12|462.12|464.99|462.99|465.28|463.28|462.76|460.76|593
1581582900000|2020-02-13 08:35:00|465.07|463.07|466.61|464.61|466.73|464.73|464.97|462.97|414
1581583200000|2020-02-13 08:40:00|466.62|464.62|467.61|465.61|467.8|465.8|466.56|464.56|442
1581583500000|2020-02-13 08:45:00|467.72|465.72|466.82|464.82|467.76|465.76|466.69|464.69|338
1581583800000|2020-02-13 08:50:00|466.81|464.81|467.35|465.35|467.61|465.61|466.79|464.79|286
1581584100000|2020-02-13 08:55:00|467.34|465.34|468.53|466.53|468.87|466.87|467.34|465.34|382
1581584400000|2020-02-13 09:00:00|468.54|466.54|466.46|464.46|468.55|466.55|466.44|464.44|420
1581584700000|2020-02-13 09:05:00|466.47|464.47|464.7|462.7|467.26|465.26|464.52|462.52|446
1581585000000|2020-02-13 09:10:00|464.69|462.69|464.81|462.81|465.9|463.9|464.26|462.26|489
1581585300000|2020-02-13 09:15:00|464.88|462.88|465.31|463.31|465.86|463.86|464.63|462.63|564
1581585600000|2020-02-13 09:20:00|465.3|463.3|463.47|461.47|465.51|463.51|463.46|461.46|464
1581585900000|2020-02-13 09:25:00|463.46|461.46|462.79|460.79|463.69|461.69|460.55|458.55|602
1581586200000|2020-02-13 09:30:00|462.88|460.88|463.32|461.32|464.16|462.16|461.58|459.58|696
1581586500000|2020-02-13 09:35:00|463.44|461.44|464.53|462.53|464.98|462.98|463.21|461.21|599
1581586800000|2020-02-13 09:40:00|464.52|462.52|462.81|460.81|464.68|462.68|462.75|460.75|510
1581587100000|2020-02-13 09:45:00|462.84|460.84|462.27|460.27|463.49|461.49|462.25|460.25|488
1581587400000|2020-02-13 09:50:00|462.24|460.24|462.41|460.41|462.86|460.86|461.72|459.72|483
1581587700000|2020-02-13 09:55:00|462.48|460.48|463.72|461.72|463.8|461.8|462.48|460.48|569
1581588000000|2020-02-13 10:00:00|463.77|461.77|463.16|461.16|463.87|461.87|462.74|460.74|375
1581588300000|2020-02-13 10:05:00|463.15|461.15|462.69|460.69|463.15|461.15|462.21|460.21|381
1581588600000|2020-02-13 10:10:00|462.85|460.85|463.99|461.99|464.38|462.38|462.85|460.85|505
1581588900000|2020-02-13 10:15:00|464.02|462.02|464.48|462.48|464.62|462.62|463.52|461.52|423
1581589200000|2020-02-13 10:20:00|464.5|462.5|465.63|463.63|466.17|464.17|464.5|462.5|616
1581589500000|2020-02-13 10:25:00|465.64|463.64|466.84|464.84|467.46|465.46|465.64|463.64|481
1581589800000|2020-02-13 10:30:00|466.86|464.86|466.63|464.63|466.91|464.91|465.95|463.95|394
1581590100000|2020-02-13 10:35:00|466.59|464.59|466.78|464.78|467.26|465.26|466.46|464.46|411
1581590400000|2020-02-13 10:40:00|466.77|464.77|466.07|464.07|466.78|464.78|466.07|464.07|448
1581590700000|2020-02-13 10:45:00|465.95|463.95|466.26|464.26|466.42|464.42|465.6|463.6|307
1581591000000|2020-02-13 10:50:00|466.25|464.25|466.27|464.27|466.76|464.76|465.91|463.91|406
1581591300000|2020-02-13 10:55:00|466.26|464.26|465.72|463.72|466.3|464.3|465.65|463.65|266
1581591600000|2020-02-13 11:00:00|465.69|463.69|464.42|462.42|465.92|463.92|464.38|462.38|217
1581591900000|2020-02-13 11:05:00|464.43|462.43|464.07|462.07|464.45|462.45|463.69|461.69|221
1581592200000|2020-02-13 11:10:00|464.04|462.04|464.69|462.69|465.57|463.57|464.04|462.04|425
1581592500000|2020-02-13 11:15:00|464.68|462.68|464.74|462.74|465.48|463.48|464.65|462.65|415
1581592800000|2020-02-13 11:20:00|464.73|462.73|463.73|461.73|464.77|462.77|463.22|461.22|428
1581593100000|2020-02-13 11:25:00|463.64|461.64|463.02|461.02|463.82|461.82|463.02|461.02|313
1581593400000|2020-02-13 11:30:00|463.06|461.06|462.94|460.94|463.2|461.2|462.71|460.71|332
1581593700000|2020-02-13 11:35:00|462.93|460.93|463.05|461.05|463.82|461.82|462.16|460.16|509
1581594000000|2020-02-13 11:40:00|463.03|461.03|462.04|460.04|463.07|461.07|461.45|459.45|389
1581594300000|2020-02-13 11:45:00|462.03|460.03|463.69|461.69|463.86|461.86|460.92|458.92|450
1581594600000|2020-02-13 11:50:00|463.65|461.65|465|463|465|463|463.28|461.28|253
1581594900000|2020-02-13 11:55:00|465.06|463.06|467.02|465.02|467.67|465.67|465.05|463.05|442
1581595200000|2020-02-13 12:00:00|467|465|465.54|463.54|467.04|465.04|465.21|463.21|407
1581595500000|2020-02-13 12:05:00|465.59|463.59|466.37|464.37|466.46|464.46|465.28|463.28|383
1581595800000|2020-02-13 12:10:00|466.36|464.36|466.93|464.93|467.06|465.06|466.25|464.25|312
1581596100000|2020-02-13 12:15:00|466.92|464.92|467.56|465.56|467.56|465.56|466.54|464.54|294
1581596400000|2020-02-13 12:20:00|467.58|465.58|467.86|465.86|468.06|466.06|466.63|464.63|413
1581596700000|2020-02-13 12:25:00|467.87|465.87|468.83|466.83|469.14|467.14|467.8|465.8|363
1581597000000|2020-02-13 12:30:00|468.82|466.82|469.55|467.55|469.69|467.69|468.62|466.62|287
1581597300000|2020-02-13 12:35:00|469.54|467.54|468.77|466.77|469.55|467.55|468.61|466.61|277
1581597600000|2020-02-13 12:40:00|468.75|466.75|468.52|466.52|468.75|466.75|467.57|465.57|347
1581597900000|2020-02-13 12:45:00|468.54|466.54|469.39|467.39|469.65|467.65|468.54|466.54|299
1581598200000|2020-02-13 12:50:00|469.41|467.41|473.52|471.52|473.63|471.63|469.38|467.38|572
1581598500000|2020-02-13 12:55:00|473.5|471.5|472.05|470.05|473.78|471.78|471.88|469.88|457
1581598800000|2020-02-13 13:00:00|472.03|470.03|474.9|472.9|475.63|473.63|472.03|470.03|515
1581599100000|2020-02-13 13:05:00|474.87|472.87|475.48|473.48|475.51|473.51|474.27|472.27|491
1581599400000|2020-02-13 13:10:00|475.47|473.47|475.06|473.06|475.62|473.62|474.8|472.8|518
1581599700000|2020-02-13 13:15:00|475.07|473.07|475.09|473.09|476.04|474.04|475.06|473.06|334
1581600000000|2020-02-13 13:20:00|475.1|473.1|475.89|473.89|475.97|473.97|475.05|473.05|364
1581600300000|2020-02-13 13:25:00|475.85|473.85|474.19|472.19|476.67|474.67|474.19|472.19|415
1581600600000|2020-02-13 13:30:00|474.4|472.4|477.71|475.71|479.49|477.49|474.16|472.16|306
1581600900000|2020-02-13 13:35:00|477.48|475.48|480.35|478.35|481.04|479.04|477.46|475.46|609
1581601200000|2020-02-13 13:40:00|480.36|478.36|478.24|476.24|481.07|479.07|477.7|475.7|656
1581601500000|2020-02-13 13:45:00|478.22|476.22|479.89|477.89|481.61|479.61|478.11|476.11|561
1581601800000|2020-02-13 13:50:00|479.9|477.9|478.12|476.12|480.26|478.26|478.08|476.08|619
1581602100000|2020-02-13 13:55:00|478.13|476.13|472.51|470.51|478.35|476.35|472.08|470.08|493
1581602400000|2020-02-13 14:00:00|472.53|470.53|468.62|466.62|474.61|472.61|467.68|465.68|785
1581602700000|2020-02-13 14:05:00|468.64|466.64|471.86|469.86|472.08|470.08|467.78|465.78|506
1581603000000|2020-02-13 14:10:00|471.87|469.87|473.37|471.37|475.27|473.27|471.78|469.78|704
1581603300000|2020-02-13 14:15:00|473.35|471.35|471.72|469.72|474.5|472.5|471.4|469.4|759
1581603600000|2020-02-13 14:20:00|471.78|469.78|472.61|470.61|473.83|471.83|471.78|469.78|616
1581603900000|2020-02-13 14:25:00|472.6|470.6|475.65|473.65|475.79|473.79|472.25|470.25|473
1581604200000|2020-02-13 14:30:00|475.24|473.24|473.24|471.24|475.94|473.94|472.89|470.89|365
1581604500000|2020-02-13 14:35:00|473.22|471.22|472.18|470.18|473.34|471.34|471.21|469.21|533
1581604800000|2020-02-13 14:40:00|472.16|470.16|473.49|471.49|474.04|472.04|471.45|469.45|422
1581605100000|2020-02-13 14:45:00|473.41|471.41|472.54|470.54|474.14|472.14|472.51|470.51|472
1581605400000|2020-02-13 14:50:00|472.59|470.59|472.04|470.04|472.98|470.98|471.91|469.91|465
1581605700000|2020-02-13 14:55:00|472.03|470.03|472.55|470.55|472.69|470.69|471.08|469.08|439
1581606000000|2020-02-13 15:00:00|472.54|470.54|472.95|470.95|473.1|471.1|471.58|469.58|463
1581606300000|2020-02-13 15:05:00|472.92|470.92|472.03|470.03|472.96|470.96|471.66|469.66|400
1581606600000|2020-02-13 15:10:00|472.04|470.04|471.51|469.51|472.06|470.06|470.45|468.45|429
1581606900000|2020-02-13 15:15:00|471.5|469.5|472.3|470.3|472.36|470.36|471.31|469.31|312
1581607200000|2020-02-13 15:20:00|472.19|470.19|471.52|469.52|472.62|470.62|471.3|469.3|313
1581607500000|2020-02-13 15:25:00|471.51|469.51|471.5|469.5|471.61|469.61|470.96|468.96|213
1581607800000|2020-02-13 15:30:00|471.52|469.52|472.29|470.29|473.02|471.02|471.52|469.52|373
1581608100000|2020-02-13 15:35:00|472.33|470.33|473.64|471.64|473.7|471.7|472.12|470.12|312
1581608400000|2020-02-13 15:40:00|473.54|471.54|474.44|472.44|475.14|473.14|473.33|471.33|390
1581608700000|2020-02-13 15:45:00|474.43|472.43|475.52|473.52|475.84|473.84|473.06|471.06|724
1581609000000|2020-02-13 15:50:00|475.53|473.53|475.78|473.78|475.79|473.79|473.7|471.7|467
1581609300000|2020-02-13 15:55:00|475.75|473.75|473.66|471.66|475.75|473.75|473.43|471.43|398
1581609600000|2020-02-13 16:00:00|473.67|471.67|471.63|469.63|474.77|472.77|471.02|469.02|679
1581609900000|2020-02-13 16:05:00|471.61|469.61|470.63|468.63|472.23|470.23|470.47|468.47|501
1581610200000|2020-02-13 16:10:00|470.65|468.65|471.17|469.17|472.13|470.13|470.36|468.36|588
1581610500000|2020-02-13 16:15:00|471.18|469.18|471.32|469.32|471.34|469.34|470.38|468.38|358
1581610800000|2020-02-13 16:20:00|471.31|469.31|470.69|468.69|471.66|469.66|470.14|468.14|429
1581611100000|2020-02-13 16:25:00|470.7|468.7|470.31|468.31|470.75|468.75|469.9|467.9|476
1581611400000|2020-02-13 16:30:00|470.26|468.26|470.19|468.19|470.63|468.63|470.08|468.08|338
1581611700000|2020-02-13 16:35:00|470.2|468.2|469.63|467.63|470.22|468.22|468.79|466.79|415
1581612000000|2020-02-13 16:40:00|469.69|467.69|468.99|466.99|469.69|467.69|468.65|466.65|357
1581612300000|2020-02-13 16:45:00|469|467|468.47|466.47|469.47|467.47|468.2|466.2|384
1581612600000|2020-02-13 16:50:00|468.31|466.31|467.5|465.5|468.37|466.37|467.29|465.29|245
1581612900000|2020-02-13 16:55:00|467.51|465.51|466.84|464.84|467.54|465.54|466.57|464.57|256
1581613200000|2020-02-13 17:00:00|466.83|464.83|469.48|467.48|469.75|467.75|466.54|464.54|426
1581613500000|2020-02-13 17:05:00|469.46|467.46|467.8|465.8|469.75|467.75|467.46|465.46|260
1581613800000|2020-02-13 17:10:00|467.77|465.77|466.72|464.72|467.8|465.8|466.54|464.54|259
1581614100000|2020-02-13 17:15:00|466.73|464.73|465.77|463.77|467.35|465.35|465.76|463.76|309
1581614400000|2020-02-13 17:20:00|465.74|463.74|468.25|466.25|468.51|466.51|465.55|463.55|432
1581614700000|2020-02-13 17:25:00|468.26|466.26|467.01|465.01|468.26|466.26|466.92|464.92|273
1581615000000|2020-02-13 17:30:00|467|465|466.76|464.76|467.03|465.03|466.18|464.18|295
1581615300000|2020-02-13 17:35:00|466.79|464.79|466.78|464.78|467.57|465.57|466.53|464.53|337
1581615600000|2020-02-13 17:40:00|466.75|464.75|468.42|466.42|469.64|467.64|466.7|464.7|503
1581615900000|2020-02-13 17:45:00|468.35|466.35|467.22|465.22|468.54|466.54|466.37|464.37|515
1581616200000|2020-02-13 17:50:00|467.21|465.21|466.89|464.89|467.29|465.29|466.71|464.71|289
1581616500000|2020-02-13 17:55:00|466.91|464.91|467.28|465.28|467.57|465.57|466.62|464.62|317
1581616800000|2020-02-13 18:00:00|467.2|465.2|467.29|465.29|467.37|465.37|466.91|464.91|318
1581617100000|2020-02-13 18:05:00|467.31|465.31|468.69|466.69|468.9|466.9|467.23|465.23|409
1581617400000|2020-02-13 18:10:00|468.7|466.7|469.81|467.81|470.25|468.25|468.69|466.69|300
1581617700000|2020-02-13 18:15:00|469.82|467.82|469.98|467.98|470.22|468.22|469.47|467.47|336
1581618000000|2020-02-13 18:20:00|469.93|467.93|469.41|467.41|470.26|468.26|469.23|467.23|302
1581618300000|2020-02-13 18:25:00|469.4|467.4|470.18|468.18|470.19|468.19|468.48|466.48|484
1581618600000|2020-02-13 18:30:00|470.12|468.12|469.36|467.36|470.23|468.23|469.18|467.18|448
1581618900000|2020-02-13 18:35:00|469.39|467.39|469.36|467.36|469.71|467.71|468.97|466.97|334
1581619200000|2020-02-13 18:40:00|469.37|467.37|469.23|467.23|469.57|467.57|469.02|467.02|167
1581619500000|2020-02-13 18:45:00|469.22|467.22|467.44|465.44|469.23|467.23|467.42|465.42|312
1581619800000|2020-02-13 18:50:00|467.43|465.43|467.52|465.52|467.77|465.77|467.28|465.28|293
1581620100000|2020-02-13 18:55:00|467.53|465.53|467.66|465.66|467.92|465.92|467.53|465.53|179
1581620400000|2020-02-13 19:00:00|467.65|465.65|468.89|466.89|469.38|467.38|467.35|465.35|317
1581620700000|2020-02-13 19:05:00|468.93|466.93|468.35|466.35|468.96|466.96|468.22|466.22|342
1581621000000|2020-02-13 19:10:00|468.38|466.38|468.98|466.98|469.2|467.2|468.38|466.38|178
1581621300000|2020-02-13 19:15:00|469.08|467.08|468.08|466.08|469.08|467.08|467.51|465.51|256
1581621600000|2020-02-13 19:20:00|468.06|466.06|469.96|467.96|469.96|467.96|467.93|465.93|229
1581621900000|2020-02-13 19:25:00|469.97|467.97|470.25|468.25|470.43|468.43|469.85|467.85|223
1581622200000|2020-02-13 19:30:00|470.35|468.35|470.35|468.35|470.42|468.42|469.84|467.84|205
1581622500000|2020-02-13 19:35:00|470.29|468.29|470.32|468.32|470.58|468.58|470.11|468.11|252
1581622800000|2020-02-13 19:40:00|470.13|468.13|470.31|468.31|470.46|468.46|470|468|273
1581623100000|2020-02-13 19:45:00|470.34|468.34|470.95|468.95|471.22|469.22|469.52|467.52|326
1581623400000|2020-02-13 19:50:00|470.96|468.96|471.67|469.67|472.06|470.06|470.86|468.86|325
1581623700000|2020-02-13 19:55:00|471.66|469.66|472.04|470.04|472.12|470.12|471.37|469.37|272
1581624000000|2020-02-13 20:00:00|472.05|470.05|471.7|469.7|472.32|470.32|471.53|469.53|219
1581624300000|2020-02-13 20:05:00|471.74|469.74|470.11|468.11|471.91|469.91|470.04|468.04|444
1581624600000|2020-02-13 20:10:00|470.14|468.14|469.78|467.78|470.21|468.21|469.42|467.42|250
1581624900000|2020-02-13 20:15:00|469.76|467.76|470.25|468.25|470.49|468.49|469.75|467.75|209
1581625200000|2020-02-13 20:20:00|470.24|468.24|469.96|467.96|470.28|468.28|469.65|467.65|126
1581625500000|2020-02-13 20:25:00|469.95|467.95|469.11|467.11|470.05|468.05|468.82|466.82|254
1581625800000|2020-02-13 20:30:00|469.1|467.1|468.62|466.62|469.46|467.46|468.5|466.5|261
1581626100000|2020-02-13 20:35:00|468.63|466.63|468.73|466.73|469.32|467.32|468.57|466.57|177
1581626400000|2020-02-13 20:40:00|468.81|466.81|468.03|466.03|468.81|466.81|467.92|465.92|149
1581626700000|2020-02-13 20:45:00|468.05|466.05|467.62|465.62|468.11|466.11|467.54|465.54|117
1581627000000|2020-02-13 20:50:00|467.61|465.61|468.49|466.49|468.51|466.51|466.99|464.99|309
1581627300000|2020-02-13 20:55:00|468.53|466.53|468.1|466.1|468.66|466.66|468.05|466.05|232
1581627600000|2020-02-13 21:00:00|468.08|466.08|467.52|465.52|468.13|466.13|467.22|465.22|256
1581627900000|2020-02-13 21:05:00|467.55|465.55|467.17|465.17|467.55|465.55|467.07|465.07|284
1581628200000|2020-02-13 21:10:00|467.16|465.16|466.71|464.71|467.17|465.17|466.68|464.68|252
1581628500000|2020-02-13 21:15:00|466.7|464.7|467.46|465.46|467.86|465.86|466.29|464.29|455
1581628800000|2020-02-13 21:20:00|467.47|465.47|467.57|465.57|467.57|465.57|466.96|464.96|349
1581629100000|2020-02-13 21:25:00|467.51|465.51|468.1|466.1|468.57|466.57|467.38|465.38|363
1581629400000|2020-02-13 21:30:00|468.09|466.09|467.84|465.84|468.09|466.09|467.51|465.51|323
1581629700000|2020-02-13 21:35:00|467.86|465.86|467.27|465.27|467.98|465.98|467.23|465.23|189
1581630000000|2020-02-13 21:40:00|467.24|465.24|466.98|464.98|467.55|465.55|466.95|464.95|195
1581630300000|2020-02-13 21:45:00|467.21|465.21|467.42|465.42|467.6|465.6|467.17|465.17|235
1581630600000|2020-02-13 21:50:00|467.44|465.44|467.12|465.12|467.78|465.78|466.99|464.99|246
1581630900000|2020-02-13 21:55:00|467.05|465.05|467|465|467.19|465.19|466.79|464.79|226
1581631200000|2020-02-13 22:00:00|467.01|465.01|466.66|464.66|467.07|465.07|466.39|464.39|277
1581631500000|2020-02-13 22:05:00|466.55|464.55|467.76|465.76|468.38|466.38|466.45|464.45|277
1581631800000|2020-02-13 22:10:00|467.75|465.75|467.44|465.44|467.75|465.75|467.23|465.23|143
1581632100000|2020-02-13 22:15:00|467.43|465.43|467.72|465.72|467.72|465.72|467.42|465.42|207
1581632400000|2020-02-13 22:20:00|467.73|465.73|467.91|465.91|468.14|466.14|467.73|465.73|213
1581632700000|2020-02-13 22:25:00|467.9|465.9|468.77|466.77|468.83|466.83|467.83|465.83|251
1581633000000|2020-02-13 22:30:00|468.78|466.78|470|468|470.07|468.07|468.68|466.68|343
1581633300000|2020-02-13 22:35:00|470.01|468.01|468.84|466.84|470.13|468.13|468.77|466.77|346
1581633600000|2020-02-13 22:40:00|468.85|466.85|469.77|467.77|469.84|467.84|468.84|466.84|238
1581633900000|2020-02-13 22:45:00|469.79|467.79|470.51|468.51|470.65|468.65|469.7|467.7|470
1581634200000|2020-02-13 22:50:00|470.53|468.53|470.96|468.96|470.96|468.96|470.21|468.21|244
1581634500000|2020-02-13 22:55:00|470.95|468.95|470.53|468.53|470.96|468.96|470.26|468.26|318
1581634800000|2020-02-13 23:00:00|470.57|468.57|469.9|467.9|470.74|468.74|469.89|467.89|364
1581635100000|2020-02-13 23:05:00|469.96|467.96|470.29|468.29|470.46|468.46|469.87|467.87|286
1581635400000|2020-02-13 23:10:00|470.28|468.28|471|469|471|469|470.28|468.28|273
1581635700000|2020-02-13 23:15:00|471.01|469.01|471.75|469.75|472.22|470.22|470.87|468.87|401
1581636000000|2020-02-13 23:20:00|471.74|469.74|471.76|469.76|472.15|470.15|471.53|469.53|427
1581636300000|2020-02-13 23:25:00|471.75|469.75|470.87|468.87|471.75|469.75|470.29|468.29|494
1581636600000|2020-02-13 23:30:00|470.88|468.88|474.02|472.02|474.02|472.02|470.82|468.82|392
1581636900000|2020-02-13 23:35:00|474.04|472.04|474.92|472.92|475.09|473.09|473.8|471.8|532
1581637200000|2020-02-13 23:40:00|474.93|472.93|474.71|472.71|475.06|473.06|474.62|472.62|296
1581637500000|2020-02-13 23:45:00|474.7|472.7|475.24|473.24|475.24|473.24|474.24|472.24|311
1581637800000|2020-02-13 23:50:00|475.36|473.36|476.87|474.87|476.89|474.89|475.31|473.31|355
1581638100000|2020-02-13 23:55:00|476.86|474.86|478.19|476.19|478.48|476.48|476.55|474.55|319
1581638400000|2020-02-14 00:00:00|478.24|476.24|476.59|474.59|478.24|476.24|476.43|474.43|205
1581638700000|2020-02-14 00:05:00|476.62|474.62|476.95|474.95|477.41|475.41|476.58|474.58|376
1581639000000|2020-02-14 00:10:00|476.89|474.89|475.98|473.98|476.99|474.99|475.33|473.33|358
1581639300000|2020-02-14 00:15:00|475.99|473.99|473.66|471.66|475.99|473.99|472.29|470.29|584
1581639600000|2020-02-14 00:20:00|473.65|471.65|474.7|472.7|475.47|473.47|473.57|471.57|563
1581639900000|2020-02-14 00:25:00|474.71|472.71|473.77|471.77|474.71|472.71|473.38|471.38|350
1581640200000|2020-02-14 00:30:00|473.76|471.76|473.73|471.73|473.83|471.83|472.42|470.42|450
1581640500000|2020-02-14 00:35:00|473.72|471.72|473.16|471.16|473.72|471.72|472.92|470.92|246
1581640800000|2020-02-14 00:40:00|473.18|471.18|474.13|472.13|474.61|472.61|472.87|470.87|357
1581641100000|2020-02-14 00:45:00|474.11|472.11|475.4|473.4|475.63|473.63|474.08|472.08|395
1581641400000|2020-02-14 00:50:00|475.39|473.39|473.81|471.81|475.39|473.39|473.59|471.59|393
1581641700000|2020-02-14 00:55:00|473.82|471.82|475.52|473.52|475.78|473.78|473.82|471.82|320
1581642000000|2020-02-14 01:00:00|475.54|473.54|475.95|473.95|476.57|474.57|475.18|473.18|395
1581642300000|2020-02-14 01:05:00|475.96|473.96|476.63|474.63|476.68|474.68|475.22|473.22|410
1581642600000|2020-02-14 01:10:00|476.65|474.65|476.83|474.83|477.12|475.12|476.52|474.52|316
1581642900000|2020-02-14 01:15:00|476.84|474.84|475.17|473.17|477.25|475.25|474.83|472.83|447
1581643200000|2020-02-14 01:20:00|475.18|473.18|474.9|472.9|475.58|473.58|474.64|472.64|355
1581643500000|2020-02-14 01:25:00|474.89|472.89|474.81|472.81|475.6|473.6|474.66|472.66|305
1581643800000|2020-02-14 01:30:00|474.8|472.8|475.32|473.32|475.53|473.53|474.37|472.37|255
1581644100000|2020-02-14 01:35:00|475.37|473.37|475.03|473.03|475.68|473.68|474.85|472.85|356
1581644400000|2020-02-14 01:40:00|475|473|474.43|472.43|475.07|473.07|474.27|472.27|293
1581644700000|2020-02-14 01:45:00|474.42|472.42|474.83|472.83|475.02|473.02|474.41|472.41|220
1581645000000|2020-02-14 01:50:00|474.84|472.84|473.88|471.88|474.84|472.84|473.4|471.4|292
1581645300000|2020-02-14 01:55:00|473.89|471.89|474.26|472.26|474.92|472.92|473.87|471.87|308
1581645600000|2020-02-14 02:00:00|474.25|472.25|474.98|472.98|475.29|473.29|474.25|472.25|239
1581645900000|2020-02-14 02:05:00|474.88|472.88|474.73|472.73|475.19|473.19|474.57|472.57|174
1581646200000|2020-02-14 02:10:00|474.75|472.75|475.11|473.11|475.53|473.53|474.67|472.67|303
1581646500000|2020-02-14 02:15:00|475.08|473.08|475.53|473.53|475.57|473.57|474.78|472.78|265
1581646800000|2020-02-14 02:20:00|475.45|473.45|475.44|473.44|475.6|473.6|475.08|473.08|296
1581647100000|2020-02-14 02:25:00|475.45|473.45|475.04|473.04|475.54|473.54|475.04|473.04|214
1581647400000|2020-02-14 02:30:00|475.05|473.05|475.41|473.41|475.56|473.56|474.95|472.95|254
1581647700000|2020-02-14 02:35:00|475.45|473.45|475.59|473.59|475.67|473.67|475.25|473.25|193
1581648000000|2020-02-14 02:40:00|475.62|473.62|474.98|472.98|475.7|473.7|474.98|472.98|189
1581648300000|2020-02-14 02:45:00|475.03|473.03|475.19|473.19|475.19|473.19|474.48|472.48|92
1581648600000|2020-02-14 02:50:00|475.2|473.2|476.2|474.2|476.21|474.21|475.2|473.2|204
1581648900000|2020-02-14 02:55:00|476.19|474.19|476.84|474.84|476.95|474.95|476.07|474.07|491
1581649200000|2020-02-14 03:00:00|476.83|474.83|476.8|474.8|477.23|475.23|476.73|474.73|394
1581649500000|2020-02-14 03:05:00|476.81|474.81|476.19|474.19|477.4|475.4|476.12|474.12|412
1581649800000|2020-02-14 03:10:00|476.2|474.2|477.32|475.32|477.4|475.4|476.18|474.18|468
1581650100000|2020-02-14 03:15:00|477.31|475.31|478.19|476.19|478.9|476.9|476.98|474.98|467
1581650400000|2020-02-14 03:20:00|478.18|476.18|479.41|477.41|479.41|477.41|478.18|476.18|299
1581650700000|2020-02-14 03:25:00|479.56|477.56|479.71|477.71|480.19|478.19|478.79|476.79|285
1581651000000|2020-02-14 03:30:00|479.7|477.7|478.34|476.34|479.71|477.71|477.93|475.93|551
1581651300000|2020-02-14 03:35:00|478.35|476.35|476.49|474.49|478.69|476.69|476.2|474.2|698
1581651600000|2020-02-14 03:40:00|476.5|474.5|476.54|474.54|477.05|475.05|476.13|474.13|524
1581651900000|2020-02-14 03:45:00|476.55|474.55|476.42|474.42|476.58|474.58|476.33|474.33|155
1581652200000|2020-02-14 03:50:00|476.4|474.4|476.02|474.02|476.49|474.49|475.94|473.94|341
1581652500000|2020-02-14 03:55:00|475.99|473.99|478.25|476.25|478.27|476.27|475.89|473.89|421
1581652800000|2020-02-14 04:00:00|478.33|476.33|477.26|475.26|478.56|476.56|477.26|475.26|305
1581653100000|2020-02-14 04:05:00|477.29|475.29|477.91|475.91|478.62|476.62|477.08|475.08|414
1581653400000|2020-02-14 04:10:00|477.93|475.93|477.04|475.04|478.2|476.2|476.83|474.83|457
1581653700000|2020-02-14 04:15:00|477.05|475.05|476.42|474.42|477.16|475.16|476.31|474.31|300
1581654000000|2020-02-14 04:20:00|476.41|474.41|474.82|472.82|476.41|474.41|474.8|472.8|265
1581654300000|2020-02-14 04:25:00|474.81|472.81|475.24|473.24|475.48|473.48|474.33|472.33|533
1581654600000|2020-02-14 04:30:00|475.22|473.22|475.46|473.46|475.55|473.55|474.41|472.41|333
1581654900000|2020-02-14 04:35:00|475.45|473.45|474.96|472.96|475.81|473.81|474.92|472.92|287
1581655200000|2020-02-14 04:40:00|474.97|472.97|475.48|473.48|476.82|474.82|474.94|472.94|555
1581655500000|2020-02-14 04:45:00|475.49|473.49|475.32|473.32|476.07|474.07|474.93|472.93|512
1581655800000|2020-02-14 04:50:00|475.33|473.33|475.52|473.52|476.24|474.24|475.32|473.32|389
1581656100000|2020-02-14 04:55:00|475.54|473.54|475.33|473.33|475.8|473.8|475.18|473.18|349
1581656400000|2020-02-14 05:00:00|475.38|473.38|476.01|474.01|476.57|474.57|475.33|473.33|316
1581656700000|2020-02-14 05:05:00|476|474|475.2|473.2|476.01|474.01|475.08|473.08|416
1581657000000|2020-02-14 05:10:00|475.22|473.22|474.73|472.73|475.22|473.22|474.55|472.55|377
1581657300000|2020-02-14 05:15:00|474.72|472.72|474.68|472.68|474.8|472.8|474.48|472.48|156
1581657600000|2020-02-14 05:20:00|474.49|472.49|473.73|471.73|474.85|472.85|473.72|471.72|410
1581657900000|2020-02-14 05:25:00|473.72|471.72|471.65|469.65|473.93|471.93|471.65|469.65|531
1581658200000|2020-02-14 05:30:00|471.64|469.64|472.37|470.37|472.61|470.61|471.37|469.37|520
1581658500000|2020-02-14 05:35:00|472.36|470.36|471.28|469.28|472.53|470.53|471.22|469.22|308
1581658800000|2020-02-14 05:40:00|471.29|469.29|470.86|468.86|471.9|469.9|470.81|468.81|331
1581659100000|2020-02-14 05:45:00|470.85|468.85|471.26|469.26|471.73|469.73|470.85|468.85|374
1581659400000|2020-02-14 05:50:00|471.27|469.27|471.87|469.87|472.15|470.15|471.22|469.22|278
1581659700000|2020-02-14 05:55:00|471.8|469.8|469.4|467.4|471.89|469.89|468.96|466.96|369
1581660000000|2020-02-14 06:00:00|469.28|467.28|468.92|466.92|469.82|467.82|468.36|466.36|481
1581660300000|2020-02-14 06:05:00|468.91|466.91|467.67|465.67|469.47|467.47|467.64|465.64|498
1581660600000|2020-02-14 06:10:00|467.66|465.66|468.73|466.73|469.34|467.34|467.23|465.23|499
1581660900000|2020-02-14 06:15:00|468.79|466.79|471.63|469.63|471.7|469.7|468.79|466.79|390
1581661200000|2020-02-14 06:20:00|471.64|469.64|471.87|469.87|471.96|469.96|471.28|469.28|279
1581661500000|2020-02-14 06:25:00|471.86|469.86|471.45|469.45|471.88|469.88|471.1|469.1|254
1581661800000|2020-02-14 06:30:00|471.5|469.5|472.27|470.27|472.7|470.7|471.43|469.43|270
1581662100000|2020-02-14 06:35:00|472.26|470.26|472.49|470.49|472.68|470.68|471.99|469.99|145
1581662400000|2020-02-14 06:40:00|472.47|470.47|472.72|470.72|473.84|471.84|472.47|470.47|250
1581662700000|2020-02-14 06:45:00|472.7|470.7|472.58|470.58|472.85|470.85|472.09|470.09|264
1581663000000|2020-02-14 06:50:00|472.57|470.57|472.74|470.74|472.76|470.76|472.48|470.48|121
1581663300000|2020-02-14 06:55:00|472.75|470.75|472.67|470.67|472.82|470.82|471.66|469.66|223
1581663600000|2020-02-14 07:00:00|472.71|470.71|472.63|470.63|473.51|471.51|472.38|470.38|243
1581663900000|2020-02-14 07:05:00|472.62|470.62|471.25|469.25|472.74|470.74|471.21|469.21|298
1581664200000|2020-02-14 07:10:00|471.26|469.26|470.86|468.86|471.44|469.44|470.59|468.59|202
1581664500000|2020-02-14 07:15:00|470.83|468.83|469.22|467.22|470.9|468.9|469.09|467.09|193
1581664800000|2020-02-14 07:20:00|469.21|467.21|469.22|467.22|469.59|467.59|468.85|466.85|337
1581665100000|2020-02-14 07:25:00|469.27|467.27|469.96|467.96|470.25|468.25|469.06|467.06|198
1581665400000|2020-02-14 07:30:00|469.95|467.95|468.27|466.27|469.95|467.95|468.27|466.27|201
1581665700000|2020-02-14 07:35:00|468.26|466.26|469.4|467.4|469.4|467.4|467.74|465.74|350
1581666000000|2020-02-14 07:40:00|469.41|467.41|467.97|465.97|469.44|467.44|467.92|465.92|418
1581666300000|2020-02-14 07:45:00|467.98|465.98|469.61|467.61|469.91|467.91|467.94|465.94|326
1581666600000|2020-02-14 07:50:00|469.65|467.65|469.86|467.86|469.88|467.88|468.99|466.99|429
1581666900000|2020-02-14 07:55:00|469.76|467.76|468.96|466.96|469.78|467.78|468.58|466.58|286
1581667200000|2020-02-14 08:00:00|468.95|466.95|468.61|466.61|468.96|466.96|468.42|466.42|246
1581667500000|2020-02-14 08:05:00|468.59|466.59|470.48|468.48|470.53|468.53|468.59|466.59|468
1581667800000|2020-02-14 08:10:00|470.7|468.7|471.61|469.61|471.88|469.88|470.62|468.62|441
1581668100000|2020-02-14 08:15:00|471.57|469.57|471.08|469.08|471.97|469.97|470.68|468.68|290
1581668400000|2020-02-14 08:20:00|471.09|469.09|471.46|469.46|472.01|470.01|471.06|469.06|271
1581668700000|2020-02-14 08:25:00|471.45|469.45|470.39|468.39|471.49|469.49|470|468|315
1581669000000|2020-02-14 08:30:00|470.4|468.4|470.3|468.3|471.1|469.1|470.22|468.22|274
1581669300000|2020-02-14 08:35:00|470.52|468.52|470.46|468.46|470.84|468.84|470.35|468.35|238
1581669600000|2020-02-14 08:40:00|470.43|468.43|470.3|468.3|470.72|468.72|469.87|467.87|266
1581669900000|2020-02-14 08:45:00|470.31|468.31|470.38|468.38|470.57|468.57|469.46|467.46|339
1581670200000|2020-02-14 08:50:00|470.34|468.34|471.01|469.01|471.01|469.01|469.83|467.83|171
1581670500000|2020-02-14 08:55:00|471.02|469.02|471.49|469.49|471.63|469.63|470.9|468.9|310
1581670800000|2020-02-14 09:00:00|471.5|469.5|472.73|470.73|472.93|470.93|471.36|469.36|390
1581671100000|2020-02-14 09:05:00|472.72|470.72|472.76|470.76|472.93|470.93|472.33|470.33|391
1581671400000|2020-02-14 09:10:00|472.78|470.78|475.26|473.26|475.31|473.31|472.61|470.61|557
1581671700000|2020-02-14 09:15:00|475.28|473.28|475.85|473.85|475.9|473.9|475.19|473.19|384
1581672000000|2020-02-14 09:20:00|475.84|473.84|475.84|473.84|476.69|474.69|475.71|473.71|340
1581672300000|2020-02-14 09:25:00|475.85|473.85|476.01|474.01|476.36|474.36|475.57|473.57|447
1581672600000|2020-02-14 09:30:00|476.1|474.1|476.74|474.74|476.74|474.74|475.59|473.59|430
1581672900000|2020-02-14 09:35:00|476.73|474.73|477.2|475.2|477.26|475.26|476.34|474.34|307
1581673200000|2020-02-14 09:40:00|477.3|475.3|476.43|474.43|478.39|476.39|476.42|474.42|288
1581673500000|2020-02-14 09:45:00|476.44|474.44|476.97|474.97|477.57|475.57|476.44|474.44|321
1581673800000|2020-02-14 09:50:00|476.98|474.98|476.94|474.94|477.27|475.27|476.38|474.38|153
1581674100000|2020-02-14 09:55:00|476.95|474.95|476.92|474.92|477.32|475.32|476.83|474.83|386
1581674400000|2020-02-14 10:00:00|476.93|474.93|475.35|473.35|477.08|475.08|475.34|473.34|326
1581674700000|2020-02-14 10:05:00|475.34|473.34|475.08|473.08|475.36|473.36|475.01|473.01|129
1581675000000|2020-02-14 10:10:00|475.1|473.1|476.19|474.19|476.28|474.28|475.06|473.06|154
1581675300000|2020-02-14 10:15:00|476.18|474.18|481|479|481|479|476.17|474.17|434
1581675600000|2020-02-14 10:20:00|480.96|478.96|490.95|488.95|491.43|489.43|480.96|478.96|533
1581675900000|2020-02-14 10:25:00|490.97|488.97|492.89|490.89|494.77|492.77|489.56|487.56|795
1581676200000|2020-02-14 10:30:00|492.9|490.9|494.14|492.14|495.48|493.48|492.17|490.17|601
1581676500000|2020-02-14 10:35:00|494.13|492.13|497.28|495.28|497.62|495.62|494.13|492.13|573
1581676800000|2020-02-14 10:40:00|497.2|495.2|494.08|492.08|497.39|495.39|491.47|489.47|504
1581677100000|2020-02-14 10:45:00|494.09|492.09|493.81|491.81|496.59|494.59|493.8|491.8|549
1581677400000|2020-02-14 10:50:00|493.8|491.8|491.4|489.4|493.8|491.8|490.26|488.26|554
1581677700000|2020-02-14 10:55:00|491.44|489.44|491.17|489.17|492.16|490.16|491.13|489.13|421
1581678000000|2020-02-14 11:00:00|491.15|489.15|491.61|489.61|492.41|490.41|490.77|488.77|548
1581678300000|2020-02-14 11:05:00|491.8|489.8|485.5|483.5|491.8|489.8|481.96|479.96|742
1581678600000|2020-02-14 11:10:00|485.48|483.48|486.64|484.64|487.84|485.84|484.52|482.52|576
1581678900000|2020-02-14 11:15:00|486.65|484.65|487.01|485.01|488.54|486.54|486.63|484.63|532
1581679200000|2020-02-14 11:20:00|487|485|489.75|487.75|489.75|487.75|486.22|484.22|433
1581679500000|2020-02-14 11:25:00|489.71|487.71|489.3|487.3|490.13|488.13|488.92|486.92|495
1581679800000|2020-02-14 11:30:00|489.31|487.31|491.16|489.16|491.5|489.5|489.31|487.31|482
1581680100000|2020-02-14 11:35:00|491.17|489.17|489.8|487.8|491.27|489.27|489.66|487.66|478
1581680400000|2020-02-14 11:40:00|489.84|487.84|489.96|487.96|490.17|488.17|488.49|486.49|405
1581680700000|2020-02-14 11:45:00|489.98|487.98|490.43|488.43|490.65|488.65|489.69|487.69|532
1581681000000|2020-02-14 11:50:00|490.35|488.35|488.26|486.26|490.35|488.35|488.12|486.12|475
1581681300000|2020-02-14 11:55:00|488.27|486.27|488.91|486.91|489.23|487.23|488.23|486.23|347
1581681600000|2020-02-14 12:00:00|488.93|486.93|491.22|489.22|491.63|489.63|488.93|486.93|462
1581681900000|2020-02-14 12:05:00|491.2|489.2|492|490|492.12|490.12|490.93|488.93|233
1581682200000|2020-02-14 12:10:00|491.99|489.99|492.79|490.79|493.47|491.47|491.99|489.99|437
1581682500000|2020-02-14 12:15:00|492.8|490.8|489.39|487.39|492.87|490.87|488.68|486.68|439
1581682800000|2020-02-14 12:20:00|489.42|487.42|488.78|486.78|490|488|488.05|486.05|514
1581683100000|2020-02-14 12:25:00|488.67|486.67|487.56|485.56|488.8|486.8|486.97|484.97|477
1581683400000|2020-02-14 12:30:00|487.52|485.52|487.06|485.06|488.92|486.92|486.92|484.92|420
1581683700000|2020-02-14 12:35:00|487.07|485.07|488.62|486.62|488.78|486.78|486.49|484.49|393
1581684000000|2020-02-14 12:40:00|488.61|486.61|488.96|486.96|489.22|487.22|488.41|486.41|293
1581684300000|2020-02-14 12:45:00|488.97|486.97|488.93|486.93|489.2|487.2|488|486|419
1581684600000|2020-02-14 12:50:00|488.91|486.91|489.18|487.18|490.25|488.25|488.61|486.61|318
1581684900000|2020-02-14 12:55:00|489.17|487.17|490.17|488.17|490.49|488.49|489.17|487.17|325
1581685200000|2020-02-14 13:00:00|490.16|488.16|488.82|486.82|490.23|488.23|488.82|486.82|305
1581685500000|2020-02-14 13:05:00|488.81|486.81|489.59|487.59|489.76|487.76|488.37|486.37|386
1581685800000|2020-02-14 13:10:00|489.57|487.57|489.53|487.53|489.83|487.83|489.19|487.19|362
1581686100000|2020-02-14 13:15:00|489.5|487.5|488.75|486.75|489.52|487.52|488.7|486.7|283
1581686400000|2020-02-14 13:20:00|488.74|486.74|488.56|486.56|488.88|486.88|487.96|485.96|468
1581686700000|2020-02-14 13:25:00|488.61|486.61|488.17|486.17|489.05|487.05|487.38|485.38|377
1581687000000|2020-02-14 13:30:00|488.07|486.07|489.9|487.9|490.19|488.19|487.84|485.84|322
1581687300000|2020-02-14 13:35:00|489.91|487.91|488.9|486.9|489.91|487.91|488.83|486.83|358
1581687600000|2020-02-14 13:40:00|488.89|486.89|488.16|486.16|489.1|487.1|487.98|485.98|383
1581687900000|2020-02-14 13:45:00|488.12|486.12|488.19|486.19|488.32|486.32|487.83|485.83|299
1581688200000|2020-02-14 13:50:00|488.2|486.2|488.34|486.34|488.51|486.51|488.09|486.09|238
1581688500000|2020-02-14 13:55:00|488.35|486.35|487.6|485.6|488.54|486.54|487.48|485.48|459
1581688800000|2020-02-14 14:00:00|487.59|485.59|490.33|488.33|490.42|488.42|487.59|485.59|484
1581689100000|2020-02-14 14:05:00|490.31|488.31|491.03|489.03|491.7|489.7|490.22|488.22|343
1581689400000|2020-02-14 14:10:00|491.04|489.04|493.71|491.71|493.93|491.93|491.04|489.04|504
1581689700000|2020-02-14 14:15:00|493.76|491.76|492.28|490.28|493.95|491.95|492.23|490.23|527
1581690000000|2020-02-14 14:20:00|492.25|490.25|492.91|490.91|492.91|490.91|490.89|488.89|440
1581690300000|2020-02-14 14:25:00|493.07|491.07|492.04|490.04|493.41|491.41|491.64|489.64|479
1581690600000|2020-02-14 14:30:00|492.12|490.12|492.62|490.62|494.07|492.07|491.91|489.91|624
1581690900000|2020-02-14 14:35:00|492.66|490.66|490.69|488.69|493.42|491.42|490.27|488.27|537
1581691200000|2020-02-14 14:40:00|490.64|488.64|489.89|487.89|491.28|489.28|489.32|487.32|559
1581691500000|2020-02-14 14:45:00|489.94|487.94|488.98|486.98|490.75|488.75|488.34|486.34|584
1581691800000|2020-02-14 14:50:00|488.92|486.92|489.75|487.75|490.33|488.33|488.8|486.8|489
1581692100000|2020-02-14 14:55:00|489.7|487.7|489.13|487.13|490.26|488.26|488.98|486.98|388
1581692400000|2020-02-14 15:00:00|489.12|487.12|490.71|488.71|491.85|489.85|489.02|487.02|511
1581692700000|2020-02-14 15:05:00|490.84|488.84|491.69|489.69|491.76|489.76|490.26|488.26|275
1581693000000|2020-02-14 15:10:00|491.64|489.64|490.94|488.94|492.22|490.22|490.81|488.81|349
1581693300000|2020-02-14 15:15:00|490.99|488.99|490.48|488.48|491.27|489.27|490.42|488.42|194
1581693600000|2020-02-14 15:20:00|490.52|488.52|490.26|488.26|490.52|488.52|490.04|488.04|135
1581693900000|2020-02-14 15:25:00|490.2|488.2|491.35|489.35|491.4|489.4|489.95|487.95|193
1581694200000|2020-02-14 15:30:00|491.34|489.34|491.18|489.18|491.39|489.39|489.54|487.54|406
1581694500000|2020-02-14 15:35:00|491.14|489.14|492.09|490.09|492.38|490.38|491.13|489.13|250
1581694800000|2020-02-14 15:40:00|492.1|490.1|492.73|490.73|492.79|490.79|491.93|489.93|141
1581695100000|2020-02-14 15:45:00|492.75|490.75|492.23|490.23|492.9|490.9|492.01|490.01|326
1581695400000|2020-02-14 15:50:00|492.21|490.21|493.01|491.01|493.04|491.04|492.14|490.14|231
1581695700000|2020-02-14 15:55:00|493.06|491.06|493.82|491.82|494.16|492.16|492.95|490.95|387
1581696000000|2020-02-14 16:00:00|493.81|491.81|492.3|490.3|495.06|493.06|491.87|489.87|509
1581696300000|2020-02-14 16:05:00|492.29|490.29|494.34|492.34|494.35|492.35|491.93|489.93|475
1581696600000|2020-02-14 16:10:00|494.38|492.38|494.46|492.46|494.8|492.8|493.66|491.66|443
1581696900000|2020-02-14 16:15:00|494.45|492.45|494.36|492.36|494.71|492.71|494.01|492.01|290
1581697200000|2020-02-14 16:20:00|494.37|492.37|495.07|493.07|495.07|493.07|493.43|491.43|313
1581697500000|2020-02-14 16:25:00|495.08|493.08|494.86|492.86|495.46|493.46|494.77|492.77|403
1581697800000|2020-02-14 16:30:00|494.85|492.85|494.43|492.43|494.9|492.9|493.75|491.75|376
1581698100000|2020-02-14 16:35:00|494.4|492.4|493.89|491.89|494.43|492.43|493.79|491.79|209
1581698400000|2020-02-14 16:40:00|493.91|491.91|494.07|492.07|494.13|492.13|493.45|491.45|425
1581698700000|2020-02-14 16:45:00|494.12|492.12|494.11|492.11|494.27|492.27|493.9|491.9|216
1581699000000|2020-02-14 16:50:00|494.22|492.22|494.24|492.24|494.35|492.35|493.96|491.96|105
1581699300000|2020-02-14 16:55:00|494.19|492.19|494.8|492.8|494.87|492.87|494.19|492.19|183
1581699600000|2020-02-14 17:00:00|494.79|492.79|493.87|491.87|494.83|492.83|493.87|491.87|350
1581699900000|2020-02-14 17:05:00|493.86|491.86|494.06|492.06|494.18|492.18|493.75|491.75|203
1581700200000|2020-02-14 17:10:00|494.07|492.07|492.95|490.95|494.52|492.52|492.67|490.67|283
1581700500000|2020-02-14 17:15:00|492.94|490.94|493.68|491.68|494.01|492.01|492.94|490.94|255
1581700800000|2020-02-14 17:20:00|493.71|491.71|492.44|490.44|493.74|491.74|492.38|490.38|280
1581701100000|2020-02-14 17:25:00|492.42|490.42|493.39|491.39|493.41|491.41|492.39|490.39|336
1581701400000|2020-02-14 17:30:00|493.4|491.4|492.92|490.92|493.76|491.76|492.82|490.82|274
1581701700000|2020-02-14 17:35:00|492.93|490.93|493.22|491.22|493.89|491.89|492.89|490.89|403
1581702000000|2020-02-14 17:40:00|493.2|491.2|493.65|491.65|493.78|491.78|493.2|491.2|390
1581702300000|2020-02-14 17:45:00|493.68|491.68|494.64|492.64|494.97|492.97|493.61|491.61|309
1581702600000|2020-02-14 17:50:00|494.7|492.7|495.06|493.06|495.11|493.11|494.44|492.44|274
1581702900000|2020-02-14 17:55:00|494.98|492.98|494.95|492.95|495.25|493.25|494.73|492.73|283
1581703200000|2020-02-14 18:00:00|494.94|492.94|495.51|493.51|495.61|493.61|494.85|492.85|335
1581703500000|2020-02-14 18:05:00|495.5|493.5|496.86|494.86|496.95|494.95|495.5|493.5|410
1581703800000|2020-02-14 18:10:00|496.87|494.87|496.75|494.75|497.31|495.31|495.35|493.35|435
1581704100000|2020-02-14 18:15:00|496.71|494.71|495.24|493.24|496.78|494.78|494.75|492.75|486
1581704400000|2020-02-14 18:20:00|495.22|493.22|495.01|493.01|495.68|493.68|494.34|492.34|447
1581704700000|2020-02-14 18:25:00|495|493|495.01|493.01|495.34|493.34|494.37|492.37|347
1581705000000|2020-02-14 18:30:00|495.02|493.02|495.46|493.46|496.42|494.42|494.92|492.92|344
1581705300000|2020-02-14 18:35:00|495.45|493.45|495.77|493.77|495.77|493.77|494.32|492.32|353
1581705600000|2020-02-14 18:40:00|495.76|493.76|494.87|492.87|495.78|493.78|494.54|492.54|370
1581705900000|2020-02-14 18:45:00|494.86|492.86|494.61|492.61|494.97|492.97|494.32|492.32|414
1581706200000|2020-02-14 18:50:00|494.62|492.62|493.38|491.38|494.73|492.73|492.52|490.52|413
1581706500000|2020-02-14 18:55:00|493.41|491.41|493.06|491.06|493.54|491.54|492.44|490.44|297
1581706800000|2020-02-14 19:00:00|493.24|491.24|493.6|491.6|493.76|491.76|492.92|490.92|431
1581707100000|2020-02-14 19:05:00|493.32|491.32|493.39|491.39|494.34|492.34|493.08|491.08|420
1581707400000|2020-02-14 19:10:00|493.45|491.45|494.41|492.41|494.6|492.6|493.21|491.21|506
1581707700000|2020-02-14 19:15:00|494.4|492.4|494.03|492.03|494.64|492.64|494.02|492.02|214
1581708000000|2020-02-14 19:20:00|494.04|492.04|493.42|491.42|494.04|492.04|493.22|491.22|202
1581708300000|2020-02-14 19:25:00|493.45|491.45|493.14|491.14|493.79|491.79|493.07|491.07|189
1581708600000|2020-02-14 19:30:00|493.15|491.15|493.1|491.1|493.15|491.15|492.9|490.9|190
1581708900000|2020-02-14 19:35:00|493.11|491.11|493.41|491.41|493.7|491.7|493.11|491.11|391
1581709200000|2020-02-14 19:40:00|493.38|491.38|493.13|491.13|493.5|491.5|493.1|491.1|223
1581709500000|2020-02-14 19:45:00|493.15|491.15|492.97|490.97|493.2|491.2|492.67|490.67|282
1581709800000|2020-02-14 19:50:00|493.01|491.01|493.2|491.2|493.59|491.59|492.82|490.82|340
1581710100000|2020-02-14 19:55:00|493.27|491.27|493.06|491.06|493.4|491.4|492.96|490.96|298
1581710400000|2020-02-14 20:00:00|493.04|491.04|493.25|491.25|493.58|491.58|493.03|491.03|229
1581710700000|2020-02-14 20:05:00|493.41|491.41|494.49|492.49|494.78|492.78|493.41|491.41|386
1581711000000|2020-02-14 20:10:00|494.6|492.6|494.19|492.19|494.6|492.6|493.71|491.71|203
1581711300000|2020-02-14 20:15:00|494.17|492.17|494.36|492.36|494.81|492.81|493.99|491.99|139
1581711600000|2020-02-14 20:20:00|494.35|492.35|494.64|492.64|494.78|492.78|494.18|492.18|311
1581711900000|2020-02-14 20:25:00|494.65|492.65|494.14|492.14|494.65|492.65|494.09|492.09|114
1581712200000|2020-02-14 20:30:00|494.16|492.16|493.99|491.99|494.59|492.59|493.8|491.8|206
1581712500000|2020-02-14 20:35:00|493.98|491.98|494.22|492.22|494.42|492.42|493.87|491.87|157
1581712800000|2020-02-14 20:40:00|494.17|492.17|494.63|492.63|494.88|492.88|494.05|492.05|218
1581713100000|2020-02-14 20:45:00|494.59|492.59|494.19|492.19|494.59|492.59|494.17|492.17|241
1581713400000|2020-02-14 20:50:00|494.18|492.18|494.76|492.76|494.8|492.8|494.08|492.08|160
1581713700000|2020-02-14 20:55:00|494.8|492.8|494.1|492.1|494.85|492.85|494.07|492.07|218
1581714000000|2020-02-14 21:00:00|494.11|492.11|494.24|492.24|494.26|492.26|493.98|491.98|243
1581714300000|2020-02-14 21:05:00|494.23|492.23|494.82|492.82|494.82|492.82|494.15|492.15|150
1581714600000|2020-02-14 21:10:00|494.81|492.81|495.79|493.79|496.16|494.16|494.81|492.81|294
1581714900000|2020-02-14 21:15:00|495.76|493.76|496.09|494.09|496.3|494.3|495.75|493.75|311
1581715200000|2020-02-14 21:20:00|496.1|494.1|495.22|493.22|496.27|494.27|495.22|493.22|228
1581715500000|2020-02-14 21:25:00|495.28|493.28|494.91|492.91|495.33|493.33|494.69|492.69|253
1581715800000|2020-02-14 21:30:00|494.9|492.9|494.97|492.97|495.44|493.44|494.9|492.9|171
1581716100000|2020-02-14 21:35:00|494.96|492.96|494.98|492.98|495.02|493.02|494.66|492.66|257
1581716400000|2020-02-14 21:40:00|495.06|493.06|495.31|493.31|495.35|493.35|494.99|492.99|179
1581716700000|2020-02-14 21:45:00|495.33|493.33|494.01|492.01|495.36|493.36|493.99|491.99|242
1581717000000|2020-02-14 21:50:00|494|492|493.88|491.88|494.21|492.21|493.81|491.81|283
1581717300000|2020-02-14 21:55:00|493.89|491.89|494.19|492.19|494.19|492.19|493.87|491.87|184
1581739200000|2020-02-15 04:00:00|487.87|485.87|487.39|485.39|487.9|485.9|487.3|485.3|163
1581739500000|2020-02-15 04:05:00|487.33|485.33|486.86|484.86|487.39|485.39|486.77|484.77|229
1581739800000|2020-02-15 04:10:00|486.87|484.87|487.36|485.36|487.37|485.37|486.73|484.73|203
1581740100000|2020-02-15 04:15:00|487.34|485.34|487.05|485.05|487.56|485.56|486.85|484.85|196
1581740400000|2020-02-15 04:20:00|487.06|485.06|487.35|485.35|487.71|485.71|487.06|485.06|198
1581740700000|2020-02-15 04:25:00|487.34|485.34|487.61|485.61|487.78|485.78|487.09|485.09|242
1581741000000|2020-02-15 04:30:00|487.54|485.54|487.77|485.77|487.88|485.88|487.35|485.35|233
1581741300000|2020-02-15 04:35:00|487.78|485.78|488.67|486.67|488.8|486.8|487.77|485.77|196
1581741600000|2020-02-15 04:40:00|488.61|486.61|488.87|486.87|488.89|486.89|487.87|485.87|315
1581741900000|2020-02-15 04:45:00|488.88|486.88|489.17|487.17|489.21|487.21|488.65|486.65|272
1581742200000|2020-02-15 04:50:00|489.19|487.19|489.32|487.32|489.34|487.34|488.97|486.97|278
1581742500000|2020-02-15 04:55:00|489.33|487.33|488.83|486.83|489.34|487.34|488.62|486.62|201
1581742800000|2020-02-15 05:00:00|488.77|486.77|489.28|487.28|489.34|487.34|488.64|486.64|257
1581743100000|2020-02-15 05:05:00|489.26|487.26|489.28|487.28|489.4|487.4|489.17|487.17|118
1581743400000|2020-02-15 05:10:00|489.27|487.27|490.03|488.03|490.29|488.29|489.23|487.23|252
1581743700000|2020-02-15 05:15:00|490|488|490.36|488.36|490.37|488.37|489.96|487.96|250
1581744000000|2020-02-15 05:20:00|490.37|488.37|489.41|487.41|490.5|488.5|489.35|487.35|199
1581744300000|2020-02-15 05:25:00|489.4|487.4|488.43|486.43|489.57|487.57|488.3|486.3|317
1581744600000|2020-02-15 05:30:00|488.45|486.45|488.84|486.84|489.15|487.15|488.45|486.45|304
1581744900000|2020-02-15 05:35:00|488.85|486.85|489.03|487.03|489.16|487.16|488.31|486.31|398
1581745200000|2020-02-15 05:40:00|489.05|487.05|488.15|486.15|489.14|487.14|488|486|358
1581745500000|2020-02-15 05:45:00|488.16|486.16|487.86|485.86|488.29|486.29|487.72|485.72|266
1581745800000|2020-02-15 05:50:00|487.83|485.83|487.1|485.1|487.83|485.83|487.09|485.09|286
1581746100000|2020-02-15 05:55:00|487.07|485.07|484.96|482.96|487.36|485.36|484.83|482.83|286
1581746400000|2020-02-15 06:00:00|484.97|482.97|485.1|483.1|485.17|483.17|483.96|481.96|532
1581746700000|2020-02-15 06:05:00|485.06|483.06|486.04|484.04|486.49|484.49|485|483|414
1581747000000|2020-02-15 06:10:00|486.05|484.05|487.31|485.31|487.35|485.35|485.99|483.99|302
1581747300000|2020-02-15 06:15:00|487.35|485.35|491.47|489.47|491.93|489.93|487.35|485.35|555
1581747600000|2020-02-15 06:20:00|491.55|489.55|490|488|491.73|489.73|489.67|487.67|430
1581747900000|2020-02-15 06:25:00|490.01|488.01|491.12|489.12|491.23|489.23|489.78|487.78|302
1581748200000|2020-02-15 06:30:00|491.11|489.11|490.49|488.49|491.78|489.78|490.34|488.34|335
1581748500000|2020-02-15 06:35:00|490.46|488.46|490.94|488.94|491.45|489.45|490.13|488.13|347
1581748800000|2020-02-15 06:40:00|490.99|488.99|490.83|488.83|491.19|489.19|490.7|488.7|156
1581749100000|2020-02-15 06:45:00|490.87|488.87|491.63|489.63|491.79|489.79|490.59|488.59|264
1581749400000|2020-02-15 06:50:00|491.7|489.7|491.83|489.83|492.19|490.19|491.52|489.52|291
1581749700000|2020-02-15 06:55:00|491.87|489.87|490.58|488.58|491.87|489.87|490.24|488.24|396
1581750000000|2020-02-15 07:00:00|490.54|488.54|489.82|487.82|490.56|488.56|489.33|487.33|277
1581750300000|2020-02-15 07:05:00|489.84|487.84|490.05|488.05|490.98|488.98|489.84|487.84|300
1581750600000|2020-02-15 07:10:00|490.07|488.07|489.86|487.86|490.31|488.31|489.51|487.51|361
1581750900000|2020-02-15 07:15:00|489.83|487.83|489.82|487.82|490.27|488.27|489.56|487.56|272
1581751200000|2020-02-15 07:20:00|489.81|487.81|489.33|487.33|489.81|487.81|489.17|487.17|225
1581751500000|2020-02-15 07:25:00|489.34|487.34|486.84|484.84|489.57|487.57|486.84|484.84|458
1581751800000|2020-02-15 07:30:00|486.87|484.87|487.83|485.83|487.96|485.96|485.62|483.62|586
1581752100000|2020-02-15 07:35:00|487.78|485.78|487|485|488.37|486.37|486.98|484.98|570
1581752400000|2020-02-15 07:40:00|487.06|485.06|486.46|484.46|487.29|485.29|486.44|484.44|654
1581752700000|2020-02-15 07:45:00|486.47|484.47|487.9|485.9|487.9|485.9|485.95|483.95|600
1581753000000|2020-02-15 07:50:00|487.92|485.92|486.21|484.21|488.41|486.41|486.21|484.21|575
1581753300000|2020-02-15 07:55:00|486.22|484.22|487.25|485.25|487.85|485.85|486.21|484.21|437
1581753600000|2020-02-15 08:00:00|487.24|485.24|487.39|485.39|487.42|485.42|486.14|484.14|419
1581753900000|2020-02-15 08:05:00|487.42|485.42|487.52|485.52|487.77|485.77|487.31|485.31|304
1581754200000|2020-02-15 08:10:00|487.51|485.51|487.76|485.76|487.82|485.82|487.24|485.24|291
1581754500000|2020-02-15 08:15:00|487.75|485.75|487.55|485.55|487.76|485.76|487.26|485.26|142
1581754800000|2020-02-15 08:20:00|487.52|485.52|486.67|484.67|487.55|485.55|486.59|484.59|169
1581755100000|2020-02-15 08:25:00|486.69|484.69|487.2|485.2|487.2|485.2|486.69|484.69|213
1581755400000|2020-02-15 08:30:00|487.27|485.27|486.14|484.14|487.3|485.3|486.1|484.1|204
1581755700000|2020-02-15 08:35:00|486.16|484.16|487.26|485.26|487.54|485.54|486.12|484.12|262
1581756000000|2020-02-15 08:40:00|487.27|485.27|487.76|485.76|487.76|485.76|487.23|485.23|279
1581756300000|2020-02-15 08:45:00|487.8|485.8|488.73|486.73|489.15|487.15|487.72|485.72|285
1581756600000|2020-02-15 08:50:00|488.72|486.72|489.12|487.12|489.13|487.13|488.46|486.46|156
1581756900000|2020-02-15 08:55:00|489.14|487.14|490.15|488.15|490.35|488.35|489.12|487.12|334
1581757200000|2020-02-15 09:00:00|490.1|488.1|489.83|487.83|490.14|488.14|489.36|487.36|249
1581757500000|2020-02-15 09:05:00|489.84|487.84|489.72|487.72|489.93|487.93|489.69|487.69|124
1581757800000|2020-02-15 09:10:00|489.69|487.69|489.23|487.23|489.69|487.69|488.96|486.96|416
1581758100000|2020-02-15 09:15:00|489.22|487.22|488.77|486.77|489.29|487.29|488.61|486.61|451
1581758400000|2020-02-15 09:20:00|488.76|486.76|488.7|486.7|488.83|486.83|488.49|486.49|245
1581758700000|2020-02-15 09:25:00|488.74|486.74|488.88|486.88|489.18|487.18|488.74|486.74|177
1581759000000|2020-02-15 09:30:00|488.87|486.87|487.6|485.6|488.91|486.91|487.47|485.47|306
1581759300000|2020-02-15 09:35:00|487.63|485.63|488.06|486.06|488.06|486.06|487.58|485.58|202
1581759600000|2020-02-15 09:40:00|488.07|486.07|490.13|488.13|490.17|488.17|488.07|486.07|284
1581759900000|2020-02-15 09:45:00|490.14|488.14|489.86|487.86|491.01|489.01|489.65|487.65|419
1581760200000|2020-02-15 09:50:00|489.9|487.9|490.2|488.2|490.69|488.69|489.9|487.9|376
1581760500000|2020-02-15 09:55:00|490.22|488.22|490.49|488.49|490.56|488.56|489.92|487.92|302
1581760800000|2020-02-15 10:00:00|490.47|488.47|490.6|488.6|490.62|488.62|489.9|487.9|415
1581761100000|2020-02-15 10:05:00|490.63|488.63|490.57|488.57|490.69|488.69|489.93|487.93|301
1581761400000|2020-02-15 10:10:00|490.61|488.61|490.97|488.97|492.03|490.03|490.46|488.46|411
1581761700000|2020-02-15 10:15:00|490.98|488.98|490.31|488.31|491.14|489.14|490.12|488.12|330
1581762000000|2020-02-15 10:20:00|490.3|488.3|490.14|488.14|490.61|488.61|489.59|487.59|355
1581762300000|2020-02-15 10:25:00|490.15|488.15|489.39|487.39|490.15|488.15|489.18|487.18|307
1581762600000|2020-02-15 10:30:00|489.3|487.3|488.37|486.37|489.58|487.58|488.02|486.02|330
1581762900000|2020-02-15 10:35:00|488.38|486.38|488.28|486.28|488.87|486.87|488.15|486.15|321
1581763200000|2020-02-15 10:40:00|488.3|486.3|488.29|486.29|488.46|486.46|487.77|485.77|403
1581763500000|2020-02-15 10:45:00|488.28|486.28|488.17|486.17|488.9|486.9|488.02|486.02|445
1581763800000|2020-02-15 10:50:00|488.16|486.16|487.24|485.24|488.35|486.35|487.24|485.24|272
1581764100000|2020-02-15 10:55:00|487.23|485.23|486.81|484.81|487.55|485.55|486.67|484.67|415
1581764400000|2020-02-15 11:00:00|486.82|484.82|487.71|485.71|488.13|486.13|486.8|484.8|359
1581764700000|2020-02-15 11:05:00|487.7|485.7|487.59|485.59|487.77|485.77|487.38|485.38|229
1581765000000|2020-02-15 11:10:00|487.58|485.58|486.5|484.5|487.58|485.58|486.3|484.3|364
1581765300000|2020-02-15 11:15:00|486.49|484.49|486.19|484.19|486.84|484.84|486.17|484.17|263
1581765600000|2020-02-15 11:20:00|486.18|484.18|486.56|484.56|486.98|484.98|486.09|484.09|256
1581765900000|2020-02-15 11:25:00|486.66|484.66|487.59|485.59|487.72|485.72|486.63|484.63|286
1581766200000|2020-02-15 11:30:00|487.6|485.6|486.46|484.46|487.6|485.6|486.43|484.43|194
1581766500000|2020-02-15 11:35:00|486.42|484.42|487.16|485.16|487.42|485.42|486.4|484.4|243
1581766800000|2020-02-15 11:40:00|487.17|485.17|487.13|485.13|488.46|486.46|486.95|484.95|335
1581767100000|2020-02-15 11:45:00|487.14|485.14|487.26|485.26|487.36|485.36|486.98|484.98|274
1581767400000|2020-02-15 11:50:00|487.25|485.25|486.92|484.92|487.25|485.25|486.82|484.82|273
1581767700000|2020-02-15 11:55:00|486.93|484.93|486.89|484.89|487.16|485.16|486.75|484.75|390
1581768000000|2020-02-15 12:00:00|486.87|484.87|485.9|483.9|486.87|484.87|485.9|483.9|254
1581768300000|2020-02-15 12:05:00|485.89|483.89|486.25|484.25|486.51|484.51|485.72|483.72|301
1581768600000|2020-02-15 12:10:00|486.06|484.06|485.59|483.59|486.16|484.16|485.39|483.39|172
1581768900000|2020-02-15 12:15:00|485.58|483.58|485.5|483.5|485.58|483.58|484.6|482.6|229
1581769200000|2020-02-15 12:20:00|485.51|483.51|487.17|485.17|487.18|485.18|485.43|483.43|266
1581769500000|2020-02-15 12:25:00|487.16|485.16|488.01|486.01|488.28|486.28|486.78|484.78|332
1581769800000|2020-02-15 12:30:00|488.02|486.02|487.88|485.88|488.12|486.12|487.2|485.2|313
1581770100000|2020-02-15 12:35:00|487.86|485.86|488.15|486.15|488.46|486.46|487.76|485.76|411
1581770400000|2020-02-15 12:40:00|488.08|486.08|487.76|485.76|488.33|486.33|487.35|485.35|389
1581770700000|2020-02-15 12:45:00|487.73|485.73|489.61|487.61|489.61|487.61|487.71|485.71|442
1581771000000|2020-02-15 12:50:00|489.56|487.56|489.53|487.53|490.11|488.11|489.23|487.23|388
1581771300000|2020-02-15 12:55:00|489.54|487.54|489.13|487.13|489.57|487.57|488.68|486.68|320
1581771600000|2020-02-15 13:00:00|489.12|487.12|489.16|487.16|489.31|487.31|488.1|486.1|398
1581771900000|2020-02-15 13:05:00|489.18|487.18|488.58|486.58|489.27|487.27|488.11|486.11|386
1581772200000|2020-02-15 13:10:00|488.6|486.6|488.41|486.41|488.99|486.99|488.31|486.31|308
1581772500000|2020-02-15 13:15:00|488.42|486.42|487.82|485.82|488.47|486.47|487.71|485.71|296
1581772800000|2020-02-15 13:20:00|487.91|485.91|487.57|485.57|488.05|486.05|487.55|485.55|371
1581773100000|2020-02-15 13:25:00|487.58|485.58|486.5|484.5|487.58|485.58|486.42|484.42|382
1581773400000|2020-02-15 13:30:00|486.49|484.49|487.22|485.22|487.35|485.35|486.44|484.44|214
1581773700000|2020-02-15 13:35:00|487.23|485.23|487.25|485.25|487.6|485.6|487.19|485.19|296
1581774000000|2020-02-15 13:40:00|487.24|485.24|486.51|484.51|487.33|485.33|486.51|484.51|320
1581774300000|2020-02-15 13:45:00|486.54|484.54|486.72|484.72|486.79|484.79|486.17|484.17|404
1581774600000|2020-02-15 13:50:00|486.7|484.7|487.17|485.17|487.47|485.47|486.64|484.64|318
1581774900000|2020-02-15 13:55:00|487.19|485.19|486.91|484.91|487.19|485.19|486.81|484.81|213
1581775200000|2020-02-15 14:00:00|486.92|484.92|487.81|485.81|488.03|486.03|486.81|484.81|254
1581775500000|2020-02-15 14:05:00|487.87|485.87|488.22|486.22|488.3|486.3|487.55|485.55|283
1581775800000|2020-02-15 14:10:00|488.21|486.21|487.97|485.97|488.76|486.76|487.89|485.89|255
1581776100000|2020-02-15 14:15:00|488.01|486.01|488.06|486.06|488.28|486.28|487.85|485.85|212
1581776400000|2020-02-15 14:20:00|488.05|486.05|487.38|485.38|488.06|486.06|487.38|485.38|169
1581776700000|2020-02-15 14:25:00|487.39|485.39|488.45|486.45|488.49|486.49|487.37|485.37|186
1581777000000|2020-02-15 14:30:00|488.42|486.42|488.1|486.1|488.69|486.69|487.87|485.87|307
1581777300000|2020-02-15 14:35:00|488.11|486.11|488.19|486.19|488.42|486.42|487.63|485.63|390
1581777600000|2020-02-15 14:40:00|488.18|486.18|487.43|485.43|488.25|486.25|487.43|485.43|394
1581777900000|2020-02-15 14:45:00|487.44|485.44|487.35|485.35|487.78|485.78|487.34|485.34|159
1581778200000|2020-02-15 14:50:00|487.32|485.32|487.32|485.32|487.83|485.83|487.32|485.32|306
1581778500000|2020-02-15 14:55:00|487.37|485.37|487.11|485.11|487.54|485.54|486.87|484.87|115
1581778800000|2020-02-15 15:00:00|487.12|485.12|486.91|484.91|487.45|485.45|486.86|484.86|347
1581779100000|2020-02-15 15:05:00|486.9|484.9|485.63|483.63|486.97|484.97|485.56|483.56|234
1581779400000|2020-02-15 15:10:00|485.62|483.62|485.91|483.91|486.03|484.03|485.56|483.56|271
1581779700000|2020-02-15 15:15:00|485.88|483.88|485.95|483.95|486.03|484.03|485.41|483.41|241
1581780000000|2020-02-15 15:20:00|485.97|483.97|485.85|483.85|486.01|484.01|485.62|483.62|294
1581780300000|2020-02-15 15:25:00|485.86|483.86|485.79|483.79|486.1|484.1|485.64|483.64|324
1581780600000|2020-02-15 15:30:00|485.82|483.82|485.98|483.98|485.99|483.99|485.66|483.66|312
1581780900000|2020-02-15 15:35:00|486.01|484.01|484.89|482.89|486.01|484.01|484.82|482.82|296
1581781200000|2020-02-15 15:40:00|484.9|482.9|484.86|482.86|485.04|483.04|484.86|482.86|155
1581781500000|2020-02-15 15:45:00|484.85|482.85|480.52|478.52|484.85|482.85|477.88|475.88|540
1581781800000|2020-02-15 15:50:00|480.51|478.51|471.43|469.43|481.59|479.59|469.84|467.84|708
1581782100000|2020-02-15 15:55:00|471.62|469.62|475.94|473.94|476.09|474.09|471.61|469.61|805
1581782400000|2020-02-15 16:00:00|475.95|473.95|480.79|478.79|482.12|480.12|475.95|473.95|571
1581782700000|2020-02-15 16:05:00|480.77|478.77|481.44|479.44|481.64|479.64|478.93|476.93|685
1581783000000|2020-02-15 16:10:00|481.4|479.4|478.65|476.65|481.4|479.4|478.38|476.38|657
1581783300000|2020-02-15 16:15:00|478.66|476.66|479.99|477.99|480.79|478.79|478.46|476.46|524
1581783600000|2020-02-15 16:20:00|480|478|476.03|474.03|480.04|478.04|476.01|474.01|431
1581783900000|2020-02-15 16:25:00|476.02|474.02|472.46|470.46|477.27|475.27|472.46|470.46|726
1581784200000|2020-02-15 16:30:00|472.47|470.47|453.76|451.76|472.48|470.48|453.76|451.76|917
1581784500000|2020-02-15 16:35:00|453.75|451.75|428.24|426.24|453.8|451.8|423.45|421.45|1034
1581784800000|2020-02-15 16:40:00|428.11|426.11|439.23|437.23|441.83|439.83|427.39|425.39|876
1581785100000|2020-02-15 16:45:00|439.19|437.19|446.53|444.53|446.88|444.88|436.2|434.2|883
1581785400000|2020-02-15 16:50:00|446.51|444.51|438.44|436.44|446.84|444.84|437.1|435.1|831
1581785700000|2020-02-15 16:55:00|438.43|436.43|438.96|436.96|441.39|439.39|437.58|435.58|730
1581786000000|2020-02-15 17:00:00|438.95|436.95|444.03|442.03|444.1|442.1|437.89|435.89|707
1581786300000|2020-02-15 17:05:00|443.63|441.63|445.5|443.5|445.66|443.66|442.47|440.47|599
1581786600000|2020-02-15 17:10:00|445.49|443.49|447.18|445.18|447.29|445.29|444.69|442.69|672
1581786900000|2020-02-15 17:15:00|447.16|445.16|442.71|440.71|448.04|446.04|442.71|440.71|727
1581787200000|2020-02-15 17:20:00|442.7|440.7|441.8|439.8|443.72|441.72|441.64|439.64|680
1581787500000|2020-02-15 17:25:00|441.79|439.79|443.4|441.4|444.22|442.22|441.56|439.56|593
1581787800000|2020-02-15 17:30:00|443.29|441.29|441.1|439.1|443.52|441.52|440.39|438.39|610
1581788100000|2020-02-15 17:35:00|441.15|439.15|437.31|435.31|441.29|439.29|435.81|433.81|697
1581788400000|2020-02-15 17:40:00|437.24|435.24|438.88|436.88|439.75|437.75|436.11|434.11|668
1581788700000|2020-02-15 17:45:00|438.87|436.87|438.87|436.87|440.47|438.47|438.68|436.68|470
1581789000000|2020-02-15 17:50:00|438.88|436.88|438.32|436.32|439.21|437.21|437.15|435.15|623
1581789300000|2020-02-15 17:55:00|438.35|436.35|434.38|432.38|439.2|437.2|434.38|432.38|528
1581789600000|2020-02-15 18:00:00|434.36|432.36|435.17|433.17|437.44|435.44|434.24|432.24|700
1581789900000|2020-02-15 18:05:00|435.15|433.15|435.62|433.62|435.62|433.62|427.67|425.67|817
1581790200000|2020-02-15 18:10:00|435.59|433.59|438.09|436.09|439.19|437.19|435.13|433.13|772
1581790500000|2020-02-15 18:15:00|438.1|436.1|439.15|437.15|440.27|438.27|436.97|434.97|639
1581790800000|2020-02-15 18:20:00|439.22|437.22|440.35|438.35|440.74|438.74|438.98|436.98|550
1581791100000|2020-02-15 18:25:00|440.36|438.36|441.51|439.51|442.49|440.49|440.36|438.36|584
1581791400000|2020-02-15 18:30:00|441.41|439.41|441.04|439.04|441.69|439.69|439.95|437.95|642
1581791700000|2020-02-15 18:35:00|441.05|439.05|440.24|438.24|441.28|439.28|439.03|437.03|738
1581792000000|2020-02-15 18:40:00|440.31|438.31|441.69|439.69|442.69|440.69|440.1|438.1|608
1581792300000|2020-02-15 18:45:00|441.7|439.7|442.53|440.53|442.93|440.93|441.28|439.28|463
1581792600000|2020-02-15 18:50:00|442.54|440.54|441.63|439.63|442.86|440.86|441.08|439.08|604
1581792900000|2020-02-15 18:55:00|441.6|439.6|443.85|441.85|443.99|441.99|441.59|439.59|509
1581793200000|2020-02-15 19:00:00|443.84|441.84|442.3|440.3|443.85|441.85|442.01|440.01|565
1581793500000|2020-02-15 19:05:00|442.33|440.33|444.38|442.38|445.25|443.25|442.18|440.18|597
1581793800000|2020-02-15 19:10:00|444.39|442.39|444.75|442.75|446.53|444.53|444.38|442.38|546
1581794100000|2020-02-15 19:15:00|444.6|442.6|445.06|443.06|445.81|443.81|444.39|442.39|393
1581794400000|2020-02-15 19:20:00|445.12|443.12|443.76|441.76|445.14|443.14|443.06|441.06|375
1581794700000|2020-02-15 19:25:00|443.9|441.9|444.83|442.83|444.83|442.83|443.9|441.9|426
1581795000000|2020-02-15 19:30:00|444.87|442.87|445.38|443.38|446|444|444.16|442.16|422
1581795300000|2020-02-15 19:35:00|445.22|443.22|444.84|442.84|445.32|443.32|444.84|442.84|331
1581795600000|2020-02-15 19:40:00|444.82|442.82|444.48|442.48|444.86|442.86|444.34|442.34|341
1581795900000|2020-02-15 19:45:00|444.47|442.47|442.29|440.29|444.6|442.6|441.89|439.89|552
1581796200000|2020-02-15 19:50:00|442.34|440.34|442.32|440.32|442.94|440.94|442.17|440.17|481
1581796500000|2020-02-15 19:55:00|442.26|440.26|439.45|437.45|442.45|440.45|438.41|436.41|766
1581796800000|2020-02-15 20:00:00|439.46|437.46|439.8|437.8|439.98|437.98|436.37|434.37|722
1581797100000|2020-02-15 20:05:00|439.84|437.84|439.54|437.54|440.95|438.95|438.8|436.8|443
1581797400000|2020-02-15 20:10:00|439.55|437.55|439.89|437.89|440.44|438.44|438.96|436.96|502
1581797700000|2020-02-15 20:15:00|439.88|437.88|441.81|439.81|442.06|440.06|439.51|437.51|537
1581798000000|2020-02-15 20:20:00|441.8|439.8|442.95|440.95|443.52|441.52|441.39|439.39|388
1581798300000|2020-02-15 20:25:00|442.89|440.89|442.01|440.01|443.17|441.17|441.85|439.85|340
1581798600000|2020-02-15 20:30:00|442|440|441.52|439.52|442.01|440.01|440.93|438.93|419
1581798900000|2020-02-15 20:35:00|441.45|439.45|441.94|439.94|442.01|440.01|441.23|439.23|148
1581799200000|2020-02-15 20:40:00|441.96|439.96|441.76|439.76|442.71|440.71|441.51|439.51|314
1581799500000|2020-02-15 20:45:00|441.79|439.79|442.74|440.74|442.99|440.99|441.69|439.69|321
1581799800000|2020-02-15 20:50:00|442.75|440.75|443.46|441.46|443.47|441.47|442.41|440.41|218
1581800100000|2020-02-15 20:55:00|443.45|441.45|442.19|440.19|443.45|441.45|442.12|440.12|143
1581800400000|2020-02-15 21:00:00|442.23|440.23|442.26|440.26|442.4|440.4|442.13|440.13|272
1581800700000|2020-02-15 21:05:00|442.27|440.27|442.54|440.54|442.67|440.67|441.63|439.63|256
1581801000000|2020-02-15 21:10:00|442.55|440.55|443.14|441.14|443.4|441.4|442.53|440.53|194
1581801300000|2020-02-15 21:15:00|443.13|441.13|443.24|441.24|443.28|441.28|442.6|440.6|290
1581801600000|2020-02-15 21:20:00|443.16|441.16|442.8|440.8|443.2|441.2|442.76|440.76|253
1581801900000|2020-02-15 21:25:00|442.85|440.85|443.55|441.55|443.63|441.63|442.72|440.72|287
1581802200000|2020-02-15 21:30:00|443.54|441.54|442.71|440.71|443.7|441.7|442.67|440.67|236
1581802500000|2020-02-15 21:35:00|442.72|440.72|444.1|442.1|444.1|442.1|442.7|440.7|148
1581802800000|2020-02-15 21:40:00|444.11|442.11|444.56|442.56|444.58|442.58|444.11|442.11|124
1581803100000|2020-02-15 21:45:00|444.57|442.57|445.3|443.3|445.3|443.3|444.51|442.51|162
1581803400000|2020-02-15 21:50:00|445.29|443.29|444.3|442.3|445.29|443.29|442.81|440.81|406
1581803700000|2020-02-15 21:55:00|444.29|442.29|444.16|442.16|444.68|442.68|444.15|442.15|188
1581804000000|2020-02-15 22:00:00|444.17|442.17|444.13|442.13|444.24|442.24|444.01|442.01|153
1581804300000|2020-02-15 22:05:00|444.14|442.14|445.07|443.07|445.15|443.15|444.14|442.14|281
1581804600000|2020-02-15 22:10:00|445.09|443.09|445.22|443.22|445.38|443.38|445.05|443.05|144
1581804900000|2020-02-15 22:15:00|445.21|443.21|445.16|443.16|445.32|443.32|445.04|443.04|103
1581805200000|2020-02-15 22:20:00|445.14|443.14|445.23|443.23|445.25|443.25|444.98|442.98|180
1581805500000|2020-02-15 22:25:00|445.19|443.19|445.14|443.14|445.28|443.28|445.09|443.09|140
1581805800000|2020-02-15 22:30:00|445.15|443.15|444.33|442.33|445.18|443.18|444.31|442.31|148
1581806100000|2020-02-15 22:35:00|444.32|442.32|442.3|440.3|444.37|442.37|442.3|440.3|211
1581806400000|2020-02-15 22:40:00|442.31|440.31|442.67|440.67|442.68|440.68|441.18|439.18|293
1581806700000|2020-02-15 22:45:00|442.66|440.66|443.17|441.17|443.54|441.54|442.58|440.58|165
1581807000000|2020-02-15 22:50:00|443.23|441.23|443.4|441.4|443.73|441.73|442.76|440.76|299
1581807300000|2020-02-15 22:55:00|443.47|441.47|443|441|443.68|441.68|442.89|440.89|513
1581807600000|2020-02-15 23:00:00|442.98|440.98|441.56|439.56|443.05|441.05|441.56|439.56|414
1581807900000|2020-02-15 23:05:00|441.61|439.61|443.1|441.1|443.35|441.35|441.56|439.56|246
1581808200000|2020-02-15 23:10:00|443.09|441.09|442.27|440.27|443.39|441.39|442.08|440.08|211
1581808500000|2020-02-15 23:15:00|442.31|440.31|443.99|441.99|444.01|442.01|442.27|440.27|237
1581808800000|2020-02-15 23:20:00|443.97|441.97|442.89|440.89|444.32|442.32|442.83|440.83|146
1581809100000|2020-02-15 23:25:00|442.88|440.88|442.99|440.99|443.35|441.35|442.83|440.83|209
1581809400000|2020-02-15 23:30:00|443|441|442.58|440.58|443.31|441.31|442.28|440.28|294
1581809700000|2020-02-15 23:35:00|442.59|440.59|441.51|439.51|443.34|441.34|441.41|439.41|370
1581810000000|2020-02-15 23:40:00|441.49|439.49|439.48|437.48|441.49|439.49|439.03|437.03|489
1581810300000|2020-02-15 23:45:00|439.45|437.45|436.5|434.5|439.53|437.53|436.46|434.46|472
1581810600000|2020-02-15 23:50:00|436.51|434.51|437.58|435.58|438.41|436.41|436.35|434.35|647
1581810900000|2020-02-15 23:55:00|437.6|435.6|439.64|437.64|441.02|439.02|436.95|434.95|589
1581811200000|2020-02-16 00:00:00|439.97|437.97|439.39|437.39|440.32|438.32|439.39|437.39|448
1581811500000|2020-02-16 00:05:00|439.38|437.38|436.27|434.27|439.41|437.41|436.22|434.22|555
1581811800000|2020-02-16 00:10:00|436.12|434.12|438.39|436.39|438.45|436.45|433.71|431.71|713
1581812100000|2020-02-16 00:15:00|438.4|436.4|437|435|438.61|436.61|436.76|434.76|644
1581812400000|2020-02-16 00:20:00|436.97|434.97|440.11|438.11|440.11|438.11|436.95|434.95|429
1581812700000|2020-02-16 00:25:00|440.1|438.1|442.33|440.33|442.7|440.7|439.93|437.93|387
1581813000000|2020-02-16 00:30:00|442.32|440.32|443.73|441.73|443.73|441.73|440.6|438.6|447
1581813300000|2020-02-16 00:35:00|443.72|441.72|444.05|442.05|444.25|442.25|443.29|441.29|528
1581813600000|2020-02-16 00:40:00|444.06|442.06|444.39|442.39|445.75|443.75|444.03|442.03|548
1581813900000|2020-02-16 00:45:00|444.43|442.43|443.29|441.29|445.17|443.17|443.2|441.2|348
1581814200000|2020-02-16 00:50:00|443.32|441.32|444.97|442.97|445.1|443.1|443.28|441.28|411
1581814500000|2020-02-16 00:55:00|444.98|442.98|445.01|443.01|445.01|443.01|444.14|442.14|229
1581814800000|2020-02-16 01:00:00|445.02|443.02|444.41|442.41|445.57|443.57|444.41|442.41|272
1581815100000|2020-02-16 01:05:00|444.46|442.46|444.28|442.28|444.53|442.53|444.17|442.17|207
1581815400000|2020-02-16 01:10:00|444.29|442.29|445.59|443.59|445.59|443.59|444.29|442.29|206
1581815700000|2020-02-16 01:15:00|445.62|443.62|445.64|443.64|447.75|445.75|445.59|443.59|365
1581816000000|2020-02-16 01:20:00|445.63|443.63|444.33|442.33|445.63|443.63|444.2|442.2|212
1581816300000|2020-02-16 01:25:00|444.3|442.3|444.9|442.9|445.21|443.21|444.24|442.24|264
1581816600000|2020-02-16 01:30:00|444.86|442.86|444.37|442.37|444.94|442.94|444.32|442.32|180
1581816900000|2020-02-16 01:35:00|444.38|442.38|443.73|441.73|444.5|442.5|442.9|440.9|273
1581817200000|2020-02-16 01:40:00|443.68|441.68|442.54|440.54|443.68|441.68|442.54|440.54|402
1581817500000|2020-02-16 01:45:00|442.61|440.61|443.27|441.27|443.91|441.91|441.87|439.87|366
1581817800000|2020-02-16 01:50:00|443.3|441.3|445.94|443.94|446.37|444.37|442.84|440.84|501
1581818100000|2020-02-16 01:55:00|445.92|443.92|446.13|444.13|448.41|446.41|445.2|443.2|610
1581818400000|2020-02-16 02:00:00|446.14|444.14|446.34|444.34|446.8|444.8|445.84|443.84|497
1581818700000|2020-02-16 02:05:00|446.35|444.35|447.24|445.24|448.03|446.03|446.28|444.28|411
1581819000000|2020-02-16 02:10:00|447.26|445.26|446.92|444.92|447.55|445.55|446.5|444.5|404
1581819300000|2020-02-16 02:15:00|446.89|444.89|446.78|444.78|446.89|444.89|446.17|444.17|241
1581819600000|2020-02-16 02:20:00|446.79|444.79|449.19|447.19|449.47|447.47|446.79|444.79|274
1581819900000|2020-02-16 02:25:00|449.2|447.2|451.8|449.8|452.34|450.34|448.85|446.85|375
1581820200000|2020-02-16 02:30:00|451.81|449.81|453.78|451.78|453.82|451.82|451.72|449.72|508
1581820500000|2020-02-16 02:35:00|453.77|451.77|453.38|451.38|454|452|452.03|450.03|621
1581820800000|2020-02-16 02:40:00|453.37|451.37|454.61|452.61|454.61|452.61|453.29|451.29|527
1581821100000|2020-02-16 02:45:00|454.47|452.47|457.62|455.62|457.62|455.62|454.37|452.37|572
1581821400000|2020-02-16 02:50:00|457.61|455.61|456.41|454.41|457.64|455.64|455.14|453.14|601
1581821700000|2020-02-16 02:55:00|456.4|454.4|458.47|456.47|458.59|456.59|456.33|454.33|430
1581822000000|2020-02-16 03:00:00|458.5|456.5|456.69|454.69|458.96|456.96|456.08|454.08|482
1581822300000|2020-02-16 03:05:00|456.7|454.7|455.01|453.01|456.91|454.91|455.01|453.01|223
1581822600000|2020-02-16 03:10:00|454.97|452.97|454.39|452.39|455.07|453.07|453.37|451.37|505
1581822900000|2020-02-16 03:15:00|454.4|452.4|452.28|450.28|454.48|452.48|452.19|450.19|379
1581823200000|2020-02-16 03:20:00|452.27|450.27|452.92|450.92|453.28|451.28|452.04|450.04|479
1581823500000|2020-02-16 03:25:00|452.93|450.93|454.54|452.54|454.98|452.98|452.85|450.85|471
1581823800000|2020-02-16 03:30:00|454.55|452.55|453.65|451.65|455.39|453.39|453.65|451.65|362
1581824100000|2020-02-16 03:35:00|453.66|451.66|452.87|450.87|453.9|451.9|452.54|450.54|191
1581824400000|2020-02-16 03:40:00|452.86|450.86|452.56|450.56|452.92|450.92|451.99|449.99|264
1581824700000|2020-02-16 03:45:00|452.58|450.58|452.34|450.34|453.27|451.27|451.43|449.43|311
1581825000000|2020-02-16 03:50:00|452.37|450.37|453.3|451.3|453.52|451.52|452.19|450.19|312
1581825300000|2020-02-16 03:55:00|453.29|451.29|452.97|450.97|453.44|451.44|452.39|450.39|250
1581825600000|2020-02-16 04:00:00|452.59|450.59|454.47|452.47|454.84|452.84|452.59|450.59|409
1581825900000|2020-02-16 04:05:00|454.46|452.46|452.83|450.83|454.86|452.86|452.26|450.26|460
1581826200000|2020-02-16 04:10:00|452.82|450.82|453.31|451.31|453.5|451.5|452.82|450.82|319
1581826500000|2020-02-16 04:15:00|453.41|451.41|453.02|451.02|453.57|451.57|452.87|450.87|288
1581826800000|2020-02-16 04:20:00|453.01|451.01|453.92|451.92|453.95|451.95|452.7|450.7|279
1581827100000|2020-02-16 04:25:00|453.87|451.87|452.9|450.9|453.98|451.98|452.85|450.85|326
1581827400000|2020-02-16 04:30:00|452.89|450.89|453.76|451.76|454.18|452.18|452.73|450.73|298
1581827700000|2020-02-16 04:35:00|453.77|451.77|453.95|451.95|454.21|452.21|453.69|451.69|233
1581828000000|2020-02-16 04:40:00|453.94|451.94|453.49|451.49|454.13|452.13|453.49|451.49|165
1581828300000|2020-02-16 04:45:00|453.48|451.48|453.59|451.59|453.64|451.64|453.32|451.32|176
1581828600000|2020-02-16 04:50:00|453.63|451.63|453.57|451.57|453.67|451.67|453.31|451.31|204
1581828900000|2020-02-16 04:55:00|453.55|451.55|453.72|451.72|453.81|451.81|453.31|451.31|221
1581829200000|2020-02-16 05:00:00|453.71|451.71|455.61|453.61|455.62|453.62|453.66|451.66|230
1581829500000|2020-02-16 05:05:00|455.6|453.6|455.07|453.07|456.32|454.32|455.06|453.06|198
1581829800000|2020-02-16 05:10:00|455.01|453.01|453.07|451.07|455.05|453.05|453|451|358
1581830100000|2020-02-16 05:15:00|453.09|451.09|451.91|449.91|453.3|451.3|451.88|449.88|266
1581830400000|2020-02-16 05:20:00|451.94|449.94|451.97|449.97|452.26|450.26|451.29|449.29|338
1581830700000|2020-02-16 05:25:00|451.94|449.94|450.69|448.69|452.03|450.03|450.52|448.52|340
1581831000000|2020-02-16 05:30:00|450.64|448.64|448.81|446.81|450.64|448.64|448.54|446.54|400
1581831300000|2020-02-16 05:35:00|448.82|446.82|448.06|446.06|449.08|447.08|446.34|444.34|621
1581831600000|2020-02-16 05:40:00|448.07|446.07|448.5|446.5|448.52|446.52|447.21|445.21|455
1581831900000|2020-02-16 05:45:00|448.54|446.54|445.8|443.8|448.54|446.54|444.99|442.99|586
1581832200000|2020-02-16 05:50:00|445.78|443.78|448.38|446.38|448.38|446.38|445.61|443.61|539
1581832500000|2020-02-16 05:55:00|448.39|446.39|448.47|446.47|449.26|447.26|448.11|446.11|326
1581832800000|2020-02-16 06:00:00|448.49|446.49|450.06|448.06|450.23|448.23|448.28|446.28|337
1581833100000|2020-02-16 06:05:00|450.03|448.03|448.1|446.1|450.17|448.17|447.87|445.87|381
1581833400000|2020-02-16 06:10:00|448.09|446.09|447.92|445.92|448.11|446.11|446.89|444.89|391
1581833700000|2020-02-16 06:15:00|447.9|445.9|449.59|447.59|449.76|447.76|447.29|445.29|323
1581834000000|2020-02-16 06:20:00|449.57|447.57|449.15|447.15|449.82|447.82|448.85|446.85|229
1581834300000|2020-02-16 06:25:00|449.18|447.18|448.23|446.23|449.18|447.18|447.38|445.38|390
1581834600000|2020-02-16 06:30:00|448.31|446.31|448.36|446.36|449.34|447.34|448.28|446.28|354
1581834900000|2020-02-16 06:35:00|448.35|446.35|449.01|447.01|449.18|447.18|447.88|445.88|344
1581835200000|2020-02-16 06:40:00|448.9|446.9|447.94|445.94|449.22|447.22|447.63|445.63|280
1581835500000|2020-02-16 06:45:00|447.93|445.93|448.93|446.93|449.45|447.45|447.55|445.55|366
1581835800000|2020-02-16 06:50:00|448.92|446.92|450.49|448.49|450.5|448.5|448.89|446.89|284
1581836100000|2020-02-16 06:55:00|450.48|448.48|449.94|447.94|450.63|448.63|449.92|447.92|172
1581836400000|2020-02-16 07:00:00|449.96|447.96|451.57|449.57|451.81|449.81|449.94|447.94|284
1581836700000|2020-02-16 07:05:00|451.56|449.56|450.88|448.88|452.44|450.44|450.85|448.85|336
1581837000000|2020-02-16 07:10:00|450.89|448.89|451.8|449.8|451.86|449.86|450.89|448.89|243
1581837300000|2020-02-16 07:15:00|451.81|449.81|451.52|449.52|452.41|450.41|451.5|449.5|254
1581837600000|2020-02-16 07:20:00|451.51|449.51|450.52|448.52|451.7|449.7|450.45|448.45|413
1581837900000|2020-02-16 07:25:00|450.54|448.54|449.59|447.59|450.55|448.55|449.53|447.53|292
1581838200000|2020-02-16 07:30:00|449.58|447.58|449.94|447.94|450.23|448.23|448.7|446.7|336
1581838500000|2020-02-16 07:35:00|449.93|447.93|449.01|447.01|450.24|448.24|448.76|446.76|321
1581838800000|2020-02-16 07:40:00|449|447|449.76|447.76|449.97|447.97|448.89|446.89|359
1581839100000|2020-02-16 07:45:00|449.8|447.8|449.79|447.79|450.25|448.25|449.61|447.61|330
1581839400000|2020-02-16 07:50:00|449.78|447.78|449.07|447.07|449.78|447.78|449.02|447.02|238
1581839700000|2020-02-16 07:55:00|449.08|447.08|449.13|447.13|449.52|447.52|448.93|446.93|339
1581840000000|2020-02-16 08:00:00|449.18|447.18|449.26|447.26|449.5|447.5|449.09|447.09|243
1581840300000|2020-02-16 08:05:00|449.25|447.25|448.74|446.74|449.31|447.31|448.61|446.61|206
1581840600000|2020-02-16 08:10:00|448.67|446.67|448.3|446.3|448.96|446.96|448.25|446.25|256
1581840900000|2020-02-16 08:15:00|448.27|446.27|446.82|444.82|448.41|446.41|446.76|444.76|378
1581841200000|2020-02-16 08:20:00|446.81|444.81|447.5|445.5|447.5|445.5|446.62|444.62|220
1581841500000|2020-02-16 08:25:00|447.49|445.49|447.04|445.04|447.49|445.49|447.01|445.01|216
1581841800000|2020-02-16 08:30:00|447.03|445.03|447.59|445.59|447.71|445.71|446.17|444.17|412
1581842100000|2020-02-16 08:35:00|447.65|445.65|447.87|445.87|448.37|446.37|447.65|445.65|244
1581842400000|2020-02-16 08:40:00|447.91|445.91|447.89|445.89|448.02|446.02|446.58|444.58|176
1581842700000|2020-02-16 08:45:00|447.88|445.88|450.11|448.11|450.83|448.83|447.87|445.87|298
1581843000000|2020-02-16 08:50:00|450.1|448.1|449.54|447.54|450.12|448.12|449.54|447.54|239
1581843300000|2020-02-16 08:55:00|449.53|447.53|447.73|445.73|449.56|447.56|446.92|444.92|419
1581843600000|2020-02-16 09:00:00|447.74|445.74|449.58|447.58|449.63|447.63|447.71|445.71|360
1581843900000|2020-02-16 09:05:00|449.57|447.57|449.63|447.63|450.79|448.79|449.57|447.57|207
1581844200000|2020-02-16 09:10:00|449.64|447.64|450.17|448.17|450.2|448.2|449.25|447.25|194
1581844500000|2020-02-16 09:15:00|450.2|448.2|448.72|446.72|450.21|448.21|448.37|446.37|254
1581844800000|2020-02-16 09:20:00|448.74|446.74|449.58|447.58|449.6|447.6|448.73|446.73|192
1581845100000|2020-02-16 09:25:00|449.57|447.57|448|446|449.57|447.57|447.12|445.12|345
1581845400000|2020-02-16 09:30:00|447.99|445.99|448.07|446.07|448.14|446.14|447.48|445.48|267
1581845700000|2020-02-16 09:35:00|447.91|445.91|447.02|445.02|448.06|446.06|447.02|445.02|138
1581846000000|2020-02-16 09:40:00|447.03|445.03|448.15|446.15|448.15|446.15|447.03|445.03|192
1581846300000|2020-02-16 09:45:00|448.08|446.08|446.46|444.46|448.52|446.52|446.45|444.45|324
1581846600000|2020-02-16 09:50:00|446.47|444.47|440.62|438.62|446.48|444.48|440.35|438.35|567
1581846900000|2020-02-16 09:55:00|440.63|438.63|441.5|439.5|442.41|440.41|440.32|438.32|699
1581847200000|2020-02-16 10:00:00|441.54|439.54|443.28|441.28|444.54|442.54|441.42|439.42|650
1581847500000|2020-02-16 10:05:00|443.27|441.27|443.09|441.09|443.59|441.59|442.42|440.42|416
1581847800000|2020-02-16 10:10:00|443.12|441.12|440.74|438.74|443.17|441.17|440.45|438.45|453
1581848100000|2020-02-16 10:15:00|440.76|438.76|442.59|440.59|442.63|440.63|439.84|437.84|493
1581848400000|2020-02-16 10:20:00|442.6|440.6|442.71|440.71|442.83|440.83|441.76|439.76|387
1581848700000|2020-02-16 10:25:00|442.74|440.74|442.32|440.32|442.87|440.87|442.14|440.14|232
1581849000000|2020-02-16 10:30:00|442.3|440.3|440.41|438.41|442.43|440.43|440.29|438.29|376
1581849300000|2020-02-16 10:35:00|440.39|438.39|440.09|438.09|440.59|438.59|440.05|438.05|283
1581849600000|2020-02-16 10:40:00|440.08|438.08|440.76|438.76|440.99|438.99|439.96|437.96|303
1581849900000|2020-02-16 10:45:00|440.8|438.8|438.12|436.12|441.05|439.05|438.06|436.06|413
1581850200000|2020-02-16 10:50:00|438.15|436.15|438.03|436.03|438.65|436.65|435.56|433.56|691
1581850500000|2020-02-16 10:55:00|438.04|436.04|437.29|435.29|438.33|436.33|436.49|434.49|553
1581850800000|2020-02-16 11:00:00|437.36|435.36|439.1|437.1|440.09|438.09|437.32|435.32|682
1581851100000|2020-02-16 11:05:00|439.11|437.11|436.38|434.38|439.11|437.11|435.68|433.68|464
1581851400000|2020-02-16 11:10:00|436.4|434.4|437.23|435.23|437.57|435.57|436.31|434.31|551
1581851700000|2020-02-16 11:15:00|437.26|435.26|439.37|437.37|439.85|437.85|437.25|435.25|423
1581852000000|2020-02-16 11:20:00|439.38|437.38|439.27|437.27|439.42|437.42|439.02|437.02|273
1581852300000|2020-02-16 11:25:00|439.28|437.28|441.42|439.42|441.92|439.92|439.27|437.27|352
1581852600000|2020-02-16 11:30:00|441.41|439.41|440.95|438.95|441.51|439.51|440.62|438.62|291
1581852900000|2020-02-16 11:35:00|440.94|438.94|441.21|439.21|441.37|439.37|440.35|438.35|184
1581853200000|2020-02-16 11:40:00|441.2|439.2|439.48|437.48|441.21|439.21|439.29|437.29|281
1581853500000|2020-02-16 11:45:00|439.5|437.5|439.38|437.38|439.9|437.9|439.37|437.37|212
1581853800000|2020-02-16 11:50:00|439.28|437.28|438.5|436.5|439.35|437.35|438.25|436.25|352
1581854100000|2020-02-16 11:55:00|438.49|436.49|436.31|434.31|438.75|436.75|436.31|434.31|319
1581854400000|2020-02-16 12:00:00|436.35|434.35|437.28|435.28|437.83|435.83|436.35|434.35|354
1581854700000|2020-02-16 12:05:00|437.27|435.27|435.16|433.16|437.31|435.31|433.42|431.42|441
1581855000000|2020-02-16 12:10:00|435.17|433.17|432.73|430.73|435.97|433.97|431.7|429.7|512
1581855300000|2020-02-16 12:15:00|432.75|430.75|437.37|435.37|437.65|435.65|432.75|430.75|599
1581855600000|2020-02-16 12:20:00|437.34|435.34|437.47|435.47|437.64|435.64|436.63|434.63|370
1581855900000|2020-02-16 12:25:00|437.46|435.46|437.23|435.23|437.58|435.58|436.79|434.79|220
1581856200000|2020-02-16 12:30:00|437.22|435.22|436.41|434.41|437.46|435.46|436.18|434.18|265
1581856500000|2020-02-16 12:35:00|436.43|434.43|435.91|433.91|436.58|434.58|435.87|433.87|219
1581856800000|2020-02-16 12:40:00|435.9|433.9|435.45|433.45|435.93|433.93|435.1|433.1|252
1581857100000|2020-02-16 12:45:00|435.46|433.46|435.41|433.41|436.81|434.81|435.41|433.41|340
1581857400000|2020-02-16 12:50:00|435.4|433.4|435.25|433.25|435.4|433.4|434.92|432.92|216
1581857700000|2020-02-16 12:55:00|435.24|433.24|435.53|433.53|436|434|434.75|432.75|342
1581858000000|2020-02-16 13:00:00|435.55|433.55|432.63|430.63|435.55|433.55|432.63|430.63|395
1581858300000|2020-02-16 13:05:00|432.62|430.62|432.77|430.77|434.44|432.44|432.59|430.59|432
1581858600000|2020-02-16 13:10:00|432.72|430.72|431.76|429.76|432.75|430.75|431.47|429.47|490
1581858900000|2020-02-16 13:15:00|431.73|429.73|433.63|431.63|434.66|432.66|431.62|429.62|449
1581859200000|2020-02-16 13:20:00|433.64|431.64|432.38|430.38|433.74|431.74|432.02|430.02|449
1581859500000|2020-02-16 13:25:00|432.37|430.37|432.5|430.5|433.32|431.32|432.35|430.35|411
1581859800000|2020-02-16 13:30:00|432.41|430.41|431.69|429.69|432.42|430.42|428.54|426.54|628
1581860100000|2020-02-16 13:35:00|431.7|429.7|435.4|433.4|435.78|433.78|431.62|429.62|661
1581860400000|2020-02-16 13:40:00|435.41|433.41|436.26|434.26|437.14|435.14|434.22|432.22|648
1581860700000|2020-02-16 13:45:00|436.24|434.24|437.65|435.65|438.56|436.56|435.67|433.67|605
1581861000000|2020-02-16 13:50:00|437.64|435.64|440.5|438.5|440.87|438.87|437.62|435.62|738
1581861300000|2020-02-16 13:55:00|440.51|438.51|440.79|438.79|441.29|439.29|439.28|437.28|813
1581861600000|2020-02-16 14:00:00|440.76|438.76|442.26|440.26|443.34|441.34|440.46|438.46|715
1581861900000|2020-02-16 14:05:00|442.3|440.3|441.32|439.32|442.84|440.84|441.14|439.14|671
1581862200000|2020-02-16 14:10:00|441.33|439.33|440.82|438.82|441.39|439.39|439.78|437.78|455
1581862500000|2020-02-16 14:15:00|440.88|438.88|438.86|436.86|440.95|438.95|438.49|436.49|594
1581862800000|2020-02-16 14:20:00|438.87|436.87|439.06|437.06|439.81|437.81|438.65|436.65|448
1581863100000|2020-02-16 14:25:00|439.05|437.05|437.9|435.9|439.3|437.3|437.89|435.89|391
1581863400000|2020-02-16 14:30:00|437.89|435.89|438.08|436.08|439.04|437.04|437.85|435.85|427
1581863700000|2020-02-16 14:35:00|438.07|436.07|435.65|433.65|438.09|436.09|435.52|433.52|723
1581864000000|2020-02-16 14:40:00|435.62|433.62|436.49|434.49|436.51|434.51|435.59|433.59|389
1581864300000|2020-02-16 14:45:00|436.48|434.48|433.7|431.7|436.96|434.96|433.68|431.68|503
1581864600000|2020-02-16 14:50:00|433.72|431.72|435.15|433.15|435.15|433.15|433.13|431.13|672
1581864900000|2020-02-16 14:55:00|435.2|433.2|432.01|430.01|435.61|433.61|431.98|429.98|594
1581865200000|2020-02-16 15:00:00|432.12|430.12|433.39|431.39|435.41|433.41|432.08|430.08|636
1581865500000|2020-02-16 15:05:00|433.29|431.29|434.85|432.85|434.95|432.95|432.67|430.67|368
1581865800000|2020-02-16 15:10:00|434.84|432.84|432.83|430.83|435.13|433.13|432.64|430.64|383
1581866100000|2020-02-16 15:15:00|432.82|430.82|430.31|428.31|434.12|432.12|430.25|428.25|678
1581866400000|2020-02-16 15:20:00|430.24|428.24|424.14|422.14|431.14|429.14|424.14|422.14|688
1581866700000|2020-02-16 15:25:00|424.15|422.15|428.87|426.87|430.15|428.15|423.64|421.64|828
1581867000000|2020-02-16 15:30:00|428.86|426.86|426.57|424.57|430.94|428.94|426.57|424.57|828
1581867300000|2020-02-16 15:35:00|426.32|424.32|425.41|423.41|427.21|425.21|424.11|422.11|793
1581867600000|2020-02-16 15:40:00|425.42|423.42|427.42|425.42|427.51|425.51|425.42|423.42|751
1581867900000|2020-02-16 15:45:00|427.43|425.43|430.39|428.39|430.81|428.81|427.35|425.35|717
1581868200000|2020-02-16 15:50:00|430.34|428.34|428.25|426.25|430.52|428.52|427.75|425.75|623
1581868500000|2020-02-16 15:55:00|428.02|426.02|429.13|427.13|431.04|429.04|427.84|425.84|694
1581868800000|2020-02-16 16:00:00|429.15|427.15|434.36|432.36|434.41|432.41|425.99|423.99|769
1581869100000|2020-02-16 16:05:00|434.39|432.39|430.11|428.11|435.05|433.05|429.82|427.82|782
1581869400000|2020-02-16 16:10:00|430.12|428.12|423.92|421.92|431.32|429.32|423.92|421.92|717
1581869700000|2020-02-16 16:15:00|423.79|421.79|412.23|410.23|424.4|422.4|408.12|406.12|851
1581870000000|2020-02-16 16:20:00|411.88|409.88|411.58|409.58|413.72|411.72|409.16|407.16|709
1581870300000|2020-02-16 16:25:00|411.57|409.57|412|410|414.88|412.88|410.44|408.44|712
1581870600000|2020-02-16 16:30:00|412.02|410.02|411.06|409.06|412.37|410.37|408.3|406.3|747
1581870900000|2020-02-16 16:35:00|411.05|409.05|407.17|405.17|411.76|409.76|407.17|405.17|658
1581871200000|2020-02-16 16:40:00|407.25|405.25|404.97|402.97|407.97|405.97|404.57|402.57|721
1581871500000|2020-02-16 16:45:00|404.99|402.99|396.55|394.55|407.47|405.47|396.07|394.07|779
1581871800000|2020-02-16 16:50:00|396.56|394.56|389.78|387.78|397|395|387.98|385.98|797
1581872100000|2020-02-16 16:55:00|389.79|387.79|392.99|390.99|393.69|391.69|384.25|382.25|844
1581872400000|2020-02-16 17:00:00|393.04|391.04|395.27|393.27|396.14|394.14|390.21|388.21|727
1581872700000|2020-02-16 17:05:00|395.28|393.28|401.4|399.4|401.8|399.8|395.17|393.17|698
1581873000000|2020-02-16 17:10:00|401.37|399.37|398.32|396.32|402.52|400.52|398.1|396.1|585
1581873300000|2020-02-16 17:15:00|398.3|396.3|398.58|396.58|400.09|398.09|395.09|393.09|764
1581873600000|2020-02-16 17:20:00|398.59|396.59|401.01|399.01|402.27|400.27|398.56|396.56|491
1581873900000|2020-02-16 17:25:00|401.03|399.03|401.5|399.5|401.59|399.59|399.07|397.07|515
1581874200000|2020-02-16 17:30:00|401.52|399.52|404.07|402.07|404.71|402.71|401.47|399.47|662
1581874500000|2020-02-16 17:35:00|404.08|402.08|402.94|400.94|404.95|402.95|401.94|399.94|508
1581874800000|2020-02-16 17:40:00|402.95|400.95|404.28|402.28|404.37|402.37|402.34|400.34|505
1581875100000|2020-02-16 17:45:00|404.35|402.35|402.56|400.56|404.85|402.85|401.9|399.9|513
1581875400000|2020-02-16 17:50:00|402.55|400.55|401.78|399.78|402.55|400.55|399.67|397.67|436
1581875700000|2020-02-16 17:55:00|401.77|399.77|400.3|398.3|402.12|400.12|400.3|398.3|361
1581876000000|2020-02-16 18:00:00|400.29|398.29|401.48|399.48|401.72|399.72|400.29|398.29|478
1581876300000|2020-02-16 18:05:00|401.49|399.49|402.83|400.83|402.85|400.85|401.45|399.45|351
1581876600000|2020-02-16 18:10:00|402.79|400.79|406.08|404.08|406.28|404.28|402.7|400.7|451
1581876900000|2020-02-16 18:15:00|406.28|404.28|407.83|405.83|409.51|407.51|406.19|404.19|506
1581877200000|2020-02-16 18:20:00|407.84|405.84|406.37|404.37|408.17|406.17|406.26|404.26|453
1581877500000|2020-02-16 18:25:00|406.36|404.36|404.95|402.95|406.53|404.53|404.95|402.95|455
1581877800000|2020-02-16 18:30:00|404.94|402.94|405.35|403.35|405.7|403.7|404.14|402.14|275
1581878100000|2020-02-16 18:35:00|405.36|403.36|407.08|405.08|407.25|405.25|405.09|403.09|367
1581878400000|2020-02-16 18:40:00|407.07|405.07|407.33|405.33|407.36|405.36|406.88|404.88|241
1581878700000|2020-02-16 18:45:00|407.34|405.34|406.68|404.68|407.44|405.44|406.02|404.02|343
1581879000000|2020-02-16 18:50:00|406.69|404.69|406.55|404.55|407.12|405.12|405.64|403.64|507
1581879300000|2020-02-16 18:55:00|406.57|404.57|405.91|403.91|407.02|405.02|405.88|403.88|192
1581879600000|2020-02-16 19:00:00|405.92|403.92|402.93|400.93|405.92|403.92|402.62|400.62|555
1581879900000|2020-02-16 19:05:00|402.95|400.95|402.98|400.98|403.44|401.44|402.32|400.32|324
1581880200000|2020-02-16 19:10:00|402.99|400.99|403.9|401.9|404.05|402.05|402.39|400.39|313
1581880500000|2020-02-16 19:15:00|403.91|401.91|402.89|400.89|405|403|402.41|400.41|446
1581880800000|2020-02-16 19:20:00|402.88|400.88|402.35|400.35|403.15|401.15|402.27|400.27|354
1581881100000|2020-02-16 19:25:00|402.38|400.38|402.9|400.9|403.13|401.13|402.38|400.38|266
1581881400000|2020-02-16 19:30:00|402.89|400.89|402.82|400.82|403.45|401.45|402.71|400.71|327
1581881700000|2020-02-16 19:35:00|402.83|400.83|400.13|398.13|402.9|400.9|400.06|398.06|242
1581882000000|2020-02-16 19:40:00|400.12|398.12|398.65|396.65|400.22|398.22|398.25|396.25|364
1581882300000|2020-02-16 19:45:00|398.68|396.68|397.34|395.34|399.32|397.32|397.08|395.08|518
1581882600000|2020-02-16 19:50:00|397.35|395.35|398.4|396.4|399.67|397.67|396.16|394.16|460
1581882900000|2020-02-16 19:55:00|398.39|396.39|398.34|396.34|399.35|397.35|397.7|395.7|424
1581883200000|2020-02-16 20:00:00|398.3|396.3|398.21|396.21|398.63|396.63|396.9|394.9|497
1581883500000|2020-02-16 20:05:00|398.2|396.2|399.54|397.54|399.92|397.92|398.18|396.18|412
1581883800000|2020-02-16 20:10:00|399.53|397.53|399.09|397.09|399.53|397.53|398.79|396.79|238
1581884100000|2020-02-16 20:15:00|399.1|397.1|397.99|395.99|399.77|397.77|397.98|395.98|272
1581884400000|2020-02-16 20:20:00|398.01|396.01|399.04|397.04|399.18|397.18|397.91|395.91|267
1581884700000|2020-02-16 20:25:00|399.05|397.05|398.56|396.56|399.09|397.09|398.21|396.21|243
1581885000000|2020-02-16 20:30:00|398.49|396.49|397.19|395.19|398.52|396.52|396.73|394.73|198
1581885300000|2020-02-16 20:35:00|397.2|395.2|396.8|394.8|397.28|395.28|396.71|394.71|173
1581885600000|2020-02-16 20:40:00|396.81|394.81|397.75|395.75|397.89|395.89|396.57|394.57|310
1581885900000|2020-02-16 20:45:00|397.73|395.73|397.93|395.93|397.94|395.94|396.57|394.57|316
1581886200000|2020-02-16 20:50:00|397.94|395.94|398.97|396.97|399.17|397.17|397.94|395.94|297
1581886500000|2020-02-16 20:55:00|398.99|396.99|398.94|396.94|399.05|397.05|398.42|396.42|157
1581886800000|2020-02-16 21:00:00|398.89|396.89|398.36|396.36|399.01|397.01|398.35|396.35|165
1581887100000|2020-02-16 21:05:00|398.34|396.34|398.39|396.39|398.64|396.64|397.57|395.57|206
1581887400000|2020-02-16 21:10:00|398.4|396.4|399.46|397.46|400.27|398.27|398.39|396.39|421
1581887700000|2020-02-16 21:15:00|399.47|397.47|400.45|398.45|400.74|398.74|399.43|397.43|353
1581888000000|2020-02-16 21:20:00|400.44|398.44|402.11|400.11|402.47|400.47|400.09|398.09|459
1581888300000|2020-02-16 21:25:00|402.1|400.1|402.13|400.13|402.59|400.59|401.86|399.86|285
1581888600000|2020-02-16 21:30:00|402.11|400.11|402.25|400.25|402.46|400.46|401.72|399.72|186
1581888900000|2020-02-16 21:35:00|402.24|400.24|403.51|401.51|403.57|401.57|402.2|400.2|154
1581889200000|2020-02-16 21:40:00|403.48|401.48|402.28|400.28|403.85|401.85|402.27|400.27|239
1581889500000|2020-02-16 21:45:00|402.27|400.27|402.13|400.13|402.35|400.35|401.68|399.68|234
1581889800000|2020-02-16 21:50:00|402.12|400.12|400.77|398.77|402.14|400.14|400.5|398.5|286
1581890100000|2020-02-16 21:55:00|400.79|398.79|399.32|397.32|400.79|398.79|399.23|397.23|247
1581890400000|2020-02-16 22:00:00|399.33|397.33|399.85|397.85|400.06|398.06|398.77|396.77|214
1581890700000|2020-02-16 22:05:00|399.84|397.84|400.41|398.41|400.63|398.63|399.27|397.27|429
1581891000000|2020-02-16 22:10:00|400.4|398.4|400.26|398.26|400.51|398.51|400.17|398.17|197
1581891300000|2020-02-16 22:15:00|400.27|398.27|401.42|399.42|401.66|399.66|400.25|398.25|202
1581891600000|2020-02-16 22:20:00|401.41|399.41|403.41|401.41|403.41|401.41|401.22|399.22|196
1581891900000|2020-02-16 22:25:00|403.39|401.39|404.89|402.89|404.99|402.99|403.39|401.39|246
1581892200000|2020-02-16 22:30:00|404.9|402.9|405.47|403.47|405.53|403.53|404.83|402.83|366
1581892500000|2020-02-16 22:35:00|405.6|403.6|408.28|406.28|408.28|406.28|405.57|403.57|152
1581892800000|2020-02-16 22:40:00|408.32|406.32|408.53|406.53|409.26|407.26|407.97|405.97|496
1581893100000|2020-02-16 22:45:00|408.52|406.52|408.78|406.78|409.54|407.54|407.13|405.13|633
1581893400000|2020-02-16 22:50:00|408.79|406.79|408.97|406.97|408.99|406.99|408.32|406.32|420
1581893700000|2020-02-16 22:55:00|408.96|406.96|410.62|408.62|410.66|408.66|408.89|406.89|410
1581894000000|2020-02-16 23:00:00|410.63|408.63|411.63|409.63|411.63|409.63|409.74|407.74|565
1581894300000|2020-02-16 23:05:00|411.61|409.61|414.93|412.93|415.08|413.08|411.61|409.61|596
1581894600000|2020-02-16 23:10:00|414.88|412.88|413.82|411.82|415.01|413.01|412.88|410.88|806
1581894900000|2020-02-16 23:15:00|413.79|411.79|414.62|412.62|415.85|413.85|413.55|411.55|545
1581895200000|2020-02-16 23:20:00|414.61|412.61|416.49|414.49|416.49|414.49|414.01|412.01|476
1581895500000|2020-02-16 23:25:00|416.48|414.48|417.74|415.74|417.85|415.85|415.92|413.92|572
1581895800000|2020-02-16 23:30:00|417.75|415.75|415.07|413.07|418.12|416.12|414.74|412.74|567
1581896100000|2020-02-16 23:35:00|415.08|413.08|416.38|414.38|416.49|414.49|412.82|410.82|606
1581896400000|2020-02-16 23:40:00|416.36|414.36|416.88|414.88|416.89|414.89|414.95|412.95|504
1581896700000|2020-02-16 23:45:00|416.86|414.86|418.77|416.77|419.09|417.09|416.86|414.86|650
1581897000000|2020-02-16 23:50:00|418.8|416.8|417.76|415.76|419.06|417.06|417.52|415.52|604
1581897300000|2020-02-16 23:55:00|417.77|415.77|413.57|411.57|417.93|415.93|413.56|411.56|608
1581897600000|2020-02-17 00:00:00|413.41|411.41|416.76|414.76|416.77|414.77|411.84|409.84|639
1581897900000|2020-02-17 00:05:00|416.75|414.75|416.97|414.97|417.84|415.84|416.33|414.33|701
1581898200000|2020-02-17 00:10:00|416.98|414.98|414.95|412.95|417.16|415.16|414.71|412.71|364
1581898500000|2020-02-17 00:15:00|414.89|412.89|415.13|413.13|415.7|413.7|413.13|411.13|467
1581898800000|2020-02-17 00:20:00|415.14|413.14|415.13|413.13|415.54|413.54|414.31|412.31|549
1581899100000|2020-02-17 00:25:00|415.09|413.09|413.62|411.62|415.56|413.56|413.08|411.08|397
1581899400000|2020-02-17 00:30:00|413.61|411.61|412.03|410.03|413.64|411.64|411.17|409.17|265
1581899700000|2020-02-17 00:35:00|411.99|409.99|409.5|407.5|412.17|410.17|409.03|407.03|416
1581900000000|2020-02-17 00:40:00|409.51|407.51|407.17|405.17|409.79|407.79|403.6|401.6|705
1581900300000|2020-02-17 00:45:00|407.24|405.24|408.25|406.25|408.46|406.46|405.63|403.63|601
1581900600000|2020-02-17 00:50:00|408.26|406.26|406.12|404.12|408.56|406.56|405.86|403.86|530
1581900900000|2020-02-17 00:55:00|406.17|404.17|405.83|403.83|406.44|404.44|404.76|402.76|616
1581901200000|2020-02-17 01:00:00|405.84|403.84|405.31|403.31|406.09|404.09|403.92|401.92|559
1581901500000|2020-02-17 01:05:00|405.3|403.3|407.56|405.56|407.81|405.81|405.12|403.12|530
1581901800000|2020-02-17 01:10:00|407.57|405.57|408.22|406.22|409.44|407.44|407.36|405.36|476
1581902100000|2020-02-17 01:15:00|408.19|406.19|406.91|404.91|408.58|406.58|406.1|404.1|422
1581902400000|2020-02-17 01:20:00|406.94|404.94|406.43|404.43|407.22|405.22|405.22|403.22|556
1581902700000|2020-02-17 01:25:00|406.44|404.44|408.8|406.8|408.8|406.8|406.25|404.25|449
1581903000000|2020-02-17 01:30:00|408.81|406.81|409.15|407.15|409.19|407.19|407.91|405.91|428
1581903300000|2020-02-17 01:35:00|409.16|407.16|408.06|406.06|409.17|407.17|407.92|405.92|273
1581903600000|2020-02-17 01:40:00|408.07|406.07|406.48|404.48|408.17|406.17|406.27|404.27|320
1581903900000|2020-02-17 01:45:00|406.45|404.45|405.97|403.97|407.03|405.03|405.89|403.89|381
1581904200000|2020-02-17 01:50:00|405.99|403.99|404.64|402.64|406.2|404.2|404.5|402.5|368
1581904500000|2020-02-17 01:55:00|404.69|402.69|403.92|401.92|405.13|403.13|403.92|401.92|347
1581904800000|2020-02-17 02:00:00|403.85|401.85|404.6|402.6|404.74|402.74|402.23|400.23|625
1581905100000|2020-02-17 02:05:00|404.59|402.59|405.27|403.27|405.8|403.8|403.74|401.74|470
1581905400000|2020-02-17 02:10:00|405.28|403.28|401.73|399.73|405.34|403.34|401.34|399.34|501
1581905700000|2020-02-17 02:15:00|401.76|399.76|401.9|399.9|402.78|400.78|401.15|399.15|352
1581906000000|2020-02-17 02:20:00|401.89|399.89|403.05|401.05|403.33|401.33|401|399|321
1581906300000|2020-02-17 02:25:00|403.08|401.08|402.8|400.8|404.35|402.35|402.8|400.8|436
1581906600000|2020-02-17 02:30:00|402.79|400.79|404.56|402.56|404.95|402.95|402.69|400.69|346
1581906900000|2020-02-17 02:35:00|404.55|402.55|402.93|400.93|404.57|402.57|402.71|400.71|433
1581907200000|2020-02-17 02:40:00|402.92|400.92|403.56|401.56|403.61|401.61|402.57|400.57|356
1581907500000|2020-02-17 02:45:00|403.54|401.54|402.82|400.82|403.79|401.79|402.55|400.55|281
1581907800000|2020-02-17 02:50:00|402.81|400.81|403.15|401.15|403.28|401.28|402.63|400.63|273
1581908100000|2020-02-17 02:55:00|403.11|401.11|404.39|402.39|404.75|402.75|402.95|400.95|384
1581908400000|2020-02-17 03:00:00|404.38|402.38|404.47|402.47|404.92|402.92|404.08|402.08|394
1581908700000|2020-02-17 03:05:00|404.48|402.48|404.7|402.7|405.12|403.12|404.07|402.07|397
1581909000000|2020-02-17 03:10:00|404.71|402.71|404|402|404.87|402.87|403.99|401.99|288
1581909300000|2020-02-17 03:15:00|403.99|401.99|402.38|400.38|404|402|402.38|400.38|364
1581909600000|2020-02-17 03:20:00|402.37|400.37|401.12|399.12|402.38|400.38|400.25|398.25|483
1581909900000|2020-02-17 03:25:00|401.14|399.14|397.66|395.66|401.27|399.27|397.57|395.57|504
1581910200000|2020-02-17 03:30:00|397.62|395.62|399.38|397.38|399.97|397.97|397.52|395.52|547
1581910500000|2020-02-17 03:35:00|399.34|397.34|396.31|394.31|399.37|397.37|396.01|394.01|629
1581910800000|2020-02-17 03:40:00|396.32|394.32|396.76|394.76|397.03|395.03|394.3|392.3|756
1581911100000|2020-02-17 03:45:00|396.81|394.81|398.08|396.08|398.17|396.17|396.76|394.76|411
1581911400000|2020-02-17 03:50:00|397.91|395.91|396.37|394.37|397.99|395.99|395.14|393.14|560
1581911700000|2020-02-17 03:55:00|396.36|394.36|396.4|394.4|396.96|394.96|396.08|394.08|469
1581912000000|2020-02-17 04:00:00|396.46|394.46|392.8|390.8|396.46|394.46|389.6|387.6|580
1581912300000|2020-02-17 04:05:00|392.76|390.76|390.61|388.61|393.07|391.07|390.51|388.51|702
1581912600000|2020-02-17 04:10:00|390.72|388.72|376.95|374.95|391.14|389.14|372.08|370.08|874
1581912900000|2020-02-17 04:15:00|377.11|375.11|381.19|379.19|383.37|381.37|373.28|371.28|1005
1581913200000|2020-02-17 04:20:00|381.2|379.2|381.13|379.13|386.06|384.06|378.96|376.96|858
1581913500000|2020-02-17 04:25:00|381.12|379.12|384.32|382.32|384.32|382.32|380.76|378.76|704
1581913800000|2020-02-17 04:30:00|384.33|382.33|384.16|382.16|385.33|383.33|381.64|379.64|749
1581914100000|2020-02-17 04:35:00|384.19|382.19|379.58|377.58|384.23|382.23|379.58|377.58|658
1581914400000|2020-02-17 04:40:00|379.56|377.56|376.58|374.58|381.3|379.3|375.9|373.9|737
1581914700000|2020-02-17 04:45:00|376.61|374.61|375.4|373.4|377.81|375.81|369.33|367.33|735
1581915000000|2020-02-17 04:50:00|375.42|373.42|379.44|377.44|380.6|378.6|375.27|373.27|545
1581915300000|2020-02-17 04:55:00|379.29|377.29|380.93|378.93|380.95|378.95|375.29|373.29|841
1581915600000|2020-02-17 05:00:00|380.91|378.91|385.68|383.68|388.23|386.23|380.82|378.82|955
1581915900000|2020-02-17 05:05:00|385.65|383.65|385.1|383.1|385.76|383.76|382.96|380.96|699
1581916200000|2020-02-17 05:10:00|385.04|383.04|384.67|382.67|385.12|383.12|383.52|381.52|572
1581916500000|2020-02-17 05:15:00|384.77|382.77|387.17|385.17|388.1|386.1|384.69|382.69|719
1581916800000|2020-02-17 05:20:00|387.06|385.06|384.53|382.53|387.08|385.08|382.69|380.69|803
1581917100000|2020-02-17 05:25:00|384.54|382.54|385.7|383.7|385.92|383.92|384.43|382.43|634
1581917400000|2020-02-17 05:30:00|385.74|383.74|388.93|386.93|389.5|387.5|385.68|383.68|651
1581917700000|2020-02-17 05:35:00|388.9|386.9|390.08|388.08|390.31|388.31|386.84|384.84|648
1581918000000|2020-02-17 05:40:00|390.15|388.15|388.32|386.32|391.32|389.32|388.22|386.22|640
1581918300000|2020-02-17 05:45:00|388.3|386.3|385.75|383.75|388.41|386.41|385.5|383.5|671
1581918600000|2020-02-17 05:50:00|385.66|383.66|385.81|383.81|387.29|385.29|385.43|383.43|662
1581918900000|2020-02-17 05:55:00|385.77|383.77|387.78|385.78|387.78|385.78|385.29|383.29|580
1581919200000|2020-02-17 06:00:00|387.79|385.79|386.7|384.7|388.17|386.17|385.36|383.36|533
1581919500000|2020-02-17 06:05:00|386.71|384.71|390.36|388.36|390.39|388.39|386.61|384.61|697
1581919800000|2020-02-17 06:10:00|390.38|388.38|393.07|391.07|394.28|392.28|389.47|387.47|715
1581920100000|2020-02-17 06:15:00|393.06|391.06|394.96|392.96|395.87|393.87|391.79|389.79|824
1581920400000|2020-02-17 06:20:00|394.97|392.97|393.85|391.85|395.18|393.18|392.64|390.64|701
1581920700000|2020-02-17 06:25:00|393.86|391.86|393.16|391.16|394.81|392.81|391.84|389.84|701
1581921000000|2020-02-17 06:30:00|393.14|391.14|390.89|388.89|393.55|391.55|390.71|388.71|520
1581921300000|2020-02-17 06:35:00|390.84|388.84|390.78|388.78|392.7|390.7|390.56|388.56|599
1581921600000|2020-02-17 06:40:00|390.77|388.77|393.38|391.38|394.15|392.15|390.58|388.58|688
1581921900000|2020-02-17 06:45:00|393.37|391.37|389.23|387.23|394.08|392.08|388.45|386.45|560
1581922200000|2020-02-17 06:50:00|389.24|387.24|390.13|388.13|390.28|388.28|388.73|386.73|712
1581922500000|2020-02-17 06:55:00|390.11|388.11|389.21|387.21|390.33|388.33|388.5|386.5|492
1581922800000|2020-02-17 07:00:00|389.16|387.16|386.8|384.8|389.96|387.96|386.68|384.68|512
1581923100000|2020-02-17 07:05:00|386.81|384.81|389.09|387.09|389.11|387.11|386.54|384.54|575
1581923400000|2020-02-17 07:10:00|389.1|387.1|390.49|388.49|390.97|388.97|388.36|386.36|579
1581923700000|2020-02-17 07:15:00|390.43|388.43|393.48|391.48|394.14|392.14|390.38|388.38|636
1581924000000|2020-02-17 07:20:00|393.49|391.49|391.01|389.01|394.11|392.11|390.56|388.56|656
1581924300000|2020-02-17 07:25:00|391.02|389.02|391.94|389.94|392.11|390.11|390.53|388.53|468
1581924600000|2020-02-17 07:30:00|391.86|389.86|389.94|387.94|391.86|389.86|388.57|386.57|553
1581924900000|2020-02-17 07:35:00|389.93|387.93|389.5|387.5|390.03|388.03|388.27|386.27|519
1581925200000|2020-02-17 07:40:00|389.51|387.51|390.96|388.96|391.07|389.07|389.37|387.37|403
1581925500000|2020-02-17 07:45:00|390.95|388.95|387.77|385.77|391.3|389.3|387.74|385.74|665
1581925800000|2020-02-17 07:50:00|387.75|385.75|387.15|385.15|387.8|385.8|385.29|383.29|642
1581926100000|2020-02-17 07:55:00|387.43|385.43|385.34|383.34|387.43|385.43|385.09|383.09|597
1581926400000|2020-02-17 08:00:00|385.35|383.35|387.23|385.23|387.95|385.95|385.33|383.33|549
1581926700000|2020-02-17 08:05:00|387.21|385.21|381.14|379.14|387.51|385.51|381.11|379.11|729
1581927000000|2020-02-17 08:10:00|381.16|379.16|382.4|380.4|383.19|381.19|379.77|377.77|627
1581927300000|2020-02-17 08:15:00|382.42|380.42|385.92|383.92|386.67|384.67|382.42|380.42|630
1581927600000|2020-02-17 08:20:00|385.93|383.93|386.93|384.93|387.3|385.3|384.72|382.72|619
1581927900000|2020-02-17 08:25:00|386.96|384.96|387.48|385.48|388|386|386.58|384.58|533
1581928200000|2020-02-17 08:30:00|387.46|385.46|389.6|387.6|389.92|387.92|386.57|384.57|450
1581928500000|2020-02-17 08:35:00|389.59|387.59|387.99|385.99|389.6|387.6|387.92|385.92|499
1581928800000|2020-02-17 08:40:00|388|386|385.44|383.44|388.3|386.3|384.95|382.95|522
1581929100000|2020-02-17 08:45:00|385.43|383.43|389.85|387.85|389.91|387.91|385.27|383.27|657
1581929400000|2020-02-17 08:50:00|389.87|387.87|391.58|389.58|391.64|389.64|388.64|386.64|672
1581929700000|2020-02-17 08:55:00|391.59|389.59|391.3|389.3|391.68|389.68|390.37|388.37|583
1581930000000|2020-02-17 09:00:00|391.31|389.31|393.23|391.23|393.61|391.61|391.17|389.17|578
1581930300000|2020-02-17 09:05:00|393.24|391.24|393.73|391.73|393.8|391.8|392.74|390.74|353
1581930600000|2020-02-17 09:10:00|393.79|391.79|394.85|392.85|394.85|392.85|393.35|391.35|113
1581930900000|2020-02-17 09:15:00|394.84|392.84|392.48|390.48|394.91|392.91|392.47|390.47|485
1581931200000|2020-02-17 09:20:00|392.4|390.4|390.61|388.61|392.4|390.4|390.14|388.14|459
1581931500000|2020-02-17 09:25:00|390.63|388.63|389.3|387.3|391.18|389.18|388.43|386.43|514
1581931800000|2020-02-17 09:30:00|389.31|387.31|390.63|388.63|391.96|389.96|389.31|387.31|394
1581932100000|2020-02-17 09:35:00|390.62|388.62|389.16|387.16|390.62|388.62|388.83|386.83|303
1581932400000|2020-02-17 09:40:00|389.19|387.19|389.57|387.57|389.76|387.76|388.96|386.96|205
1581932700000|2020-02-17 09:45:00|389.58|387.58|390.1|388.1|390.86|388.86|389.5|387.5|277
1581933000000|2020-02-17 09:50:00|390.16|388.16|391.24|389.24|391.39|389.39|390.16|388.16|320
1581933300000|2020-02-17 09:55:00|391.23|389.23|388.59|386.59|391.23|389.23|388.51|386.51|354
1581933600000|2020-02-17 10:00:00|388.6|386.6|384.54|382.54|388.68|386.68|383.94|381.94|720
1581933900000|2020-02-17 10:05:00|384.52|382.52|384.99|382.99|385.9|383.9|384.47|382.47|584
1581934200000|2020-02-17 10:10:00|384.9|382.9|384.45|382.45|386.06|384.06|384.34|382.34|383
1581934500000|2020-02-17 10:15:00|384.43|382.43|381.98|379.98|384.43|382.43|380.94|378.94|737
1581934800000|2020-02-17 10:20:00|381.97|379.97|381.14|379.14|382.72|380.72|380.74|378.74|682
1581935100000|2020-02-17 10:25:00|380.99|378.99|381.96|379.96|382.18|380.18|372.72|370.72|909
1581935400000|2020-02-17 10:30:00|381.95|379.95|382.06|380.06|384.64|382.64|380.05|378.05|856
1581935700000|2020-02-17 10:35:00|382.07|380.07|383.03|381.03|384.38|382.38|381.95|379.95|670
1581936000000|2020-02-17 10:40:00|383.04|381.04|378.51|376.51|383.04|381.04|378.46|376.46|774
1581936300000|2020-02-17 10:45:00|378.48|376.48|376.58|374.58|380.75|378.75|376.58|374.58|598
1581936600000|2020-02-17 10:50:00|376.26|374.26|380.46|378.46|380.49|378.49|376.03|374.03|688
1581936900000|2020-02-17 10:55:00|380.33|378.33|378.66|376.66|381.02|379.02|378.63|376.63|484
1581937200000|2020-02-17 11:00:00|378.65|376.65|375|373|378.76|376.76|375|373|608
1581937500000|2020-02-17 11:05:00|374.92|372.92|374.14|372.14|377.93|375.93|371.09|369.09|832
1581937800000|2020-02-17 11:10:00|374.22|372.22|374.46|372.46|374.72|372.72|371.88|369.88|787
1581938100000|2020-02-17 11:15:00|374.47|372.47|375.56|373.56|375.58|373.58|370.89|368.89|789
1581938400000|2020-02-17 11:20:00|375.69|373.69|371.78|369.78|377.47|375.47|371.78|369.78|750
1581938700000|2020-02-17 11:25:00|371.48|369.48|380.77|378.77|380.79|378.79|371.35|369.35|864
1581939000000|2020-02-17 11:30:00|380.64|378.64|383.28|381.28|385.23|383.23|379.97|377.97|889
1581939300000|2020-02-17 11:35:00|383.29|381.29|377.24|375.24|383.96|381.96|377.24|375.24|823
1581939600000|2020-02-17 11:40:00|377.23|375.23|381.41|379.41|381.85|379.85|376.73|374.73|824
1581939900000|2020-02-17 11:45:00|381.46|379.46|387.81|385.81|389.13|387.13|379.99|377.99|882
1581940200000|2020-02-17 11:50:00|387.85|385.85|391.18|389.18|394.42|392.42|385.63|383.63|558
1581940500000|2020-02-17 11:55:00|391.19|389.19|387.61|385.61|394.04|392.04|387.4|385.4|344
1581940800000|2020-02-17 12:00:00|387.64|385.64|392.95|390.95|394.22|392.22|386.35|384.35|741
1581941100000|2020-02-17 12:05:00|392.86|390.86|390.34|388.34|393.26|391.26|390.33|388.33|691
1581941400000|2020-02-17 12:10:00|390.29|388.29|392.6|390.6|392.68|390.68|388.78|386.78|682
1581941700000|2020-02-17 12:15:00|392.61|390.61|389.19|387.19|392.73|390.73|389.18|387.18|708
1581942000000|2020-02-17 12:20:00|389.32|387.32|391.93|389.93|392.25|390.25|389.25|387.25|729
1581942300000|2020-02-17 12:25:00|391.95|389.95|390.64|388.64|393.17|391.17|390.5|388.5|593
1581942600000|2020-02-17 12:30:00|390.75|388.75|388.89|386.89|393.28|391.28|388.88|386.88|640
1581942900000|2020-02-17 12:35:00|388.9|386.9|390.99|388.99|390.99|388.99|388.89|386.89|451
1581943200000|2020-02-17 12:40:00|390.95|388.95|384.61|382.61|391.08|389.08|384.61|382.61|634
1581943500000|2020-02-17 12:45:00|384.82|382.82|384.15|382.15|385.89|383.89|382.23|380.23|899
1581943800000|2020-02-17 12:50:00|384.16|382.16|386.04|384.04|386.33|384.33|383.72|381.72|645
1581944100000|2020-02-17 12:55:00|386|384|384.08|382.08|386.07|384.07|382.87|380.87|568
1581944400000|2020-02-17 13:00:00|384.07|382.07|385.9|383.9|385.93|383.93|382.96|380.96|477
1581944700000|2020-02-17 13:05:00|385.87|383.87|387.1|385.1|389.17|387.17|385.79|383.79|599
1581945000000|2020-02-17 13:10:00|387.03|385.03|386.24|384.24|388.15|386.15|385.97|383.97|536
1581945300000|2020-02-17 13:15:00|386.3|384.3|383.43|381.43|386.31|384.31|383.43|381.43|543
1581945600000|2020-02-17 13:20:00|383.51|381.51|382.1|380.1|384.96|382.96|380.03|378.03|526
1581945900000|2020-02-17 13:25:00|382.06|380.06|381.5|379.5|383.02|381.02|380.23|378.23|726
1581946200000|2020-02-17 13:30:00|381.51|379.51|381.5|379.5|383.13|381.13|379.61|377.61|655
1581946500000|2020-02-17 13:35:00|381.49|379.49|377.67|375.67|381.49|379.49|377.45|375.45|668
1581946800000|2020-02-17 13:40:00|377.73|375.73|380.47|378.47|381.99|379.99|375.44|373.44|882
1581947100000|2020-02-17 13:45:00|380.52|378.52|382.15|380.15|382.67|380.67|379.39|377.39|760
1581947400000|2020-02-17 13:50:00|382.04|380.04|381.26|379.26|382.5|380.5|380.3|378.3|437
1581947700000|2020-02-17 13:55:00|381.27|379.27|379.78|377.78|382.28|380.28|379.16|377.16|443
1581948000000|2020-02-17 14:00:00|379.79|377.79|382.23|380.23|382.66|380.66|378.04|376.04|674
1581948300000|2020-02-17 14:05:00|382.28|380.28|380.46|378.46|382.55|380.55|380.28|378.28|547
1581948600000|2020-02-17 14:10:00|380.39|378.39|385.81|383.81|385.91|383.91|379.1|377.1|700
1581948900000|2020-02-17 14:15:00|385.8|383.8|383.54|381.54|386.12|384.12|383.1|381.1|623
1581949200000|2020-02-17 14:20:00|383.66|381.66|385.13|383.13|385.2|383.2|381.51|379.51|522
1581949500000|2020-02-17 14:25:00|385.14|383.14|384.05|382.05|386.24|384.24|382.95|380.95|480
1581949800000|2020-02-17 14:30:00|384.02|382.02|390.45|388.45|390.48|388.48|383.3|381.3|650
1581950100000|2020-02-17 14:35:00|390.36|388.36|391.09|389.09|393.82|391.82|390.28|388.28|762
1581950400000|2020-02-17 14:40:00|391.06|389.06|391.03|389.03|391.18|389.18|388.78|386.78|631
1581950700000|2020-02-17 14:45:00|391.02|389.02|398.56|396.56|400.02|398.02|390.62|388.62|811
1581951000000|2020-02-17 14:50:00|398.66|396.66|402.13|400.13|403.75|401.75|398.32|396.32|780
1581951300000|2020-02-17 14:55:00|402.12|400.12|401.42|399.42|403.15|401.15|399.84|397.84|663
1581951600000|2020-02-17 15:00:00|401.48|399.48|406.65|404.65|406.83|404.83|401.08|399.08|675
1581951900000|2020-02-17 15:05:00|406.64|404.64|400.11|398.11|406.64|404.64|399.83|397.83|705
1581952200000|2020-02-17 15:10:00|400.19|398.19|397.9|395.9|400.29|398.29|395.68|393.68|649
1581952500000|2020-02-17 15:15:00|397.89|395.89|399.33|397.33|400.92|398.92|397.59|395.59|536
1581952800000|2020-02-17 15:20:00|399.32|397.32|396.66|394.66|399.8|397.8|396.66|394.66|513
1581953100000|2020-02-17 15:25:00|396.65|394.65|394.84|392.84|396.65|394.65|394.18|392.18|488
1581953400000|2020-02-17 15:30:00|394.85|392.85|396.73|394.73|398.32|396.32|394.85|392.85|605
1581953700000|2020-02-17 15:35:00|396.74|394.74|401.47|399.47|402.16|400.16|396.74|394.74|715
1581954000000|2020-02-17 15:40:00|401.46|399.46|403.11|401.11|403.16|401.16|398.14|396.14|720
1581954300000|2020-02-17 15:45:00|403.16|401.16|409.28|407.28|409.41|407.41|403.14|401.14|725
1581954600000|2020-02-17 15:50:00|409.34|407.34|410.55|408.55|410.55|408.55|406.72|404.72|692
1581954900000|2020-02-17 15:55:00|410.53|408.53|407.32|405.32|410.89|408.89|407.25|405.25|574
1581955200000|2020-02-17 16:00:00|407.3|405.3|404.33|402.33|413.96|411.96|404.33|402.33|816
1581955500000|2020-02-17 16:05:00|404.32|402.32|410.24|408.24|410.26|408.26|402.01|400.01|773
1581955800000|2020-02-17 16:10:00|410.23|408.23|408.96|406.96|410.25|408.25|405.19|403.19|682
1581956100000|2020-02-17 16:15:00|408.95|406.95|408.64|406.64|409.14|407.14|405.84|403.84|681
1581956400000|2020-02-17 16:20:00|408.66|406.66|409.6|407.6|410.53|408.53|407.85|405.85|555
1581956700000|2020-02-17 16:25:00|409.65|407.65|408.7|406.7|410.41|408.41|406.34|404.34|696
1581957000000|2020-02-17 16:30:00|408.77|406.77|405.23|403.23|409|407|404.36|402.36|644
1581957300000|2020-02-17 16:35:00|405.24|403.24|405.52|403.52|406.16|404.16|404.97|402.97|497
1581957600000|2020-02-17 16:40:00|405.51|403.51|411.26|409.26|411.26|409.26|405.32|403.32|602
1581957900000|2020-02-17 16:45:00|411.23|409.23|413.68|411.68|413.74|411.74|410.47|408.47|612
1581958200000|2020-02-17 16:50:00|413.69|411.69|410.45|408.45|414.06|412.06|410.03|408.03|584
1581958500000|2020-02-17 16:55:00|410.48|408.48|411.43|409.43|412.83|410.83|410.37|408.37|502
1581958800000|2020-02-17 17:00:00|411.41|409.41|411.32|409.32|413.11|411.11|411.19|409.19|472
1581959100000|2020-02-17 17:05:00|411.24|409.24|408.17|406.17|411.24|409.24|405.95|403.95|657
1581959400000|2020-02-17 17:10:00|408.16|406.16|407.7|405.7|409.06|407.06|406.83|404.83|596
1581959700000|2020-02-17 17:15:00|407.69|405.69|407.41|405.41|408.45|406.45|406.99|404.99|418
1581960000000|2020-02-17 17:20:00|407.4|405.4|405.49|403.49|407.44|405.44|405.14|403.14|393
1581960300000|2020-02-17 17:25:00|405.48|403.48|400.62|398.62|405.68|403.68|399.92|397.92|551
1581960600000|2020-02-17 17:30:00|400.54|398.54|401.17|399.17|402.63|400.63|400.2|398.2|582
1581960900000|2020-02-17 17:35:00|401.16|399.16|402.78|400.78|403.51|401.51|401.05|399.05|465
1581961200000|2020-02-17 17:40:00|402.74|400.74|402.27|400.27|403.59|401.59|401.64|399.64|334
1581961500000|2020-02-17 17:45:00|402.25|400.25|401.47|399.47|402.28|400.28|400.3|398.3|443
1581961800000|2020-02-17 17:50:00|401.48|399.48|405.16|403.16|405.24|403.24|401.23|399.23|459
1581962100000|2020-02-17 17:55:00|405.17|403.17|405.79|403.79|406.54|404.54|405.17|403.17|343
1581962400000|2020-02-17 18:00:00|405.67|403.67|404.24|402.24|405.83|403.83|403.55|401.55|425
1581962700000|2020-02-17 18:05:00|404.23|402.23|401.87|399.87|405.34|403.34|401.45|399.45|464
1581963000000|2020-02-17 18:10:00|401.88|399.88|401.68|399.68|402.29|400.29|401.39|399.39|355
1581963300000|2020-02-17 18:15:00|401.67|399.67|402.18|400.18|402.67|400.67|401.09|399.09|229
1581963600000|2020-02-17 18:20:00|402.17|400.17|402.53|400.53|402.91|400.91|402|400|305
1581963900000|2020-02-17 18:25:00|402.51|400.51|398.93|396.93|402.52|400.52|398.55|396.55|424
1581964200000|2020-02-17 18:30:00|398.94|396.94|399.3|397.3|400.63|398.63|398.51|396.51|442
1581964500000|2020-02-17 18:35:00|399.35|397.35|401.86|399.86|402.11|400.11|399.27|397.27|529
1581964800000|2020-02-17 18:40:00|402.01|400.01|401.47|399.47|402.19|400.19|400.3|398.3|424
1581965100000|2020-02-17 18:45:00|401.48|399.48|401.05|399.05|401.82|399.82|400.76|398.76|293
1581965400000|2020-02-17 18:50:00|401.04|399.04|403.63|401.63|403.76|401.76|400.78|398.78|390
1581965700000|2020-02-17 18:55:00|403.6|401.6|404.67|402.67|405.18|403.18|403.26|401.26|382
1581966000000|2020-02-17 19:00:00|404.73|402.73|404.2|402.2|405.96|403.96|404.15|402.15|420
1581966300000|2020-02-17 19:05:00|404.19|402.19|403.36|401.36|404.19|402.19|403.24|401.24|291
1581966600000|2020-02-17 19:10:00|403.31|401.31|404.42|402.42|404.42|402.42|403.25|401.25|276
1581966900000|2020-02-17 19:15:00|404.46|402.46|404.19|402.19|404.5|402.5|404.18|402.18|189
1581967200000|2020-02-17 19:20:00|404.2|402.2|404.08|402.08|404.24|402.24|403.85|401.85|175
1581967500000|2020-02-17 19:25:00|404.04|402.04|405.46|403.46|405.92|403.92|403.99|401.99|305
1581967800000|2020-02-17 19:30:00|405.5|403.5|406.58|404.58|406.91|404.91|405.5|403.5|166
1581968100000|2020-02-17 19:35:00|406.62|404.62|406.29|404.29|406.62|404.62|405.64|403.64|205
1581968400000|2020-02-17 19:40:00|406.33|404.33|408.17|406.17|408.17|406.17|406.3|404.3|344
1581968700000|2020-02-17 19:45:00|408.18|406.18|407.15|405.15|408.18|406.18|406.96|404.96|393
1581969000000|2020-02-17 19:50:00|407.2|405.2|405.52|403.52|407.25|405.25|405.28|403.28|378
1581969300000|2020-02-17 19:55:00|405.53|403.53|407.43|405.43|407.69|405.69|405.43|403.43|314
1581969600000|2020-02-17 20:00:00|407.45|405.45|409.01|407.01|409.57|407.57|407.43|405.43|385
1581969900000|2020-02-17 20:05:00|409.02|407.02|407.91|405.91|409.28|407.28|407.91|405.91|360
1581970200000|2020-02-17 20:10:00|407.92|405.92|407.01|405.01|408.71|406.71|406.97|404.97|252
1581970500000|2020-02-17 20:15:00|407.02|405.02|406.97|404.97|407.22|405.22|406.72|404.72|359
1581970800000|2020-02-17 20:20:00|406.96|404.96|406.89|404.89|407.08|405.08|406.76|404.76|224
1581971100000|2020-02-17 20:25:00|406.91|404.91|405.87|403.87|406.91|404.91|405.42|403.42|270
1581971400000|2020-02-17 20:30:00|405.86|403.86|406.11|404.11|406.27|404.27|405.7|403.7|254
1581971700000|2020-02-17 20:35:00|406.09|404.09|405.62|403.62|406.15|404.15|405.45|403.45|306
1581972000000|2020-02-17 20:40:00|405.57|403.57|405.94|403.94|406.58|404.58|405.41|403.41|277
1581972300000|2020-02-17 20:45:00|405.95|403.95|404.46|402.46|406.06|404.06|404.37|402.37|191
1581972600000|2020-02-17 20:50:00|404.45|402.45|404.53|402.53|404.54|402.54|403.67|401.67|236
1581972900000|2020-02-17 20:55:00|404.54|402.54|402.51|400.51|404.57|402.57|401.1|399.1|395
1581973200000|2020-02-17 21:00:00|402.48|400.48|403.34|401.34|403.39|401.39|402.32|400.32|362
1581973500000|2020-02-17 21:05:00|403.37|401.37|405.64|403.64|405.68|403.68|403.34|401.34|300
1581973800000|2020-02-17 21:10:00|405.63|403.63|405.55|403.55|406|404|405.26|403.26|289
1581974100000|2020-02-17 21:15:00|405.56|403.56|406.93|404.93|407.19|405.19|405.4|403.4|236
1581974400000|2020-02-17 21:20:00|406.94|404.94|405.05|403.05|407.05|405.05|404.58|402.58|378
1581974700000|2020-02-17 21:25:00|405.04|403.04|405.57|403.57|405.57|403.57|405|403|91
1581975000000|2020-02-17 21:30:00|405.63|403.63|406.02|404.02|406.08|404.08|405.5|403.5|78
1581975300000|2020-02-17 21:35:00|406.03|404.03|407.83|405.83|407.88|405.88|406.02|404.02|190
1581975600000|2020-02-17 21:40:00|407.82|405.82|409.67|407.67|410.19|408.19|407.78|405.78|195
1581975900000|2020-02-17 21:45:00|409.68|407.68|408.35|406.35|410.34|408.34|407.69|405.69|272
1581976200000|2020-02-17 21:50:00|408.39|406.39|405.16|403.16|408.77|406.77|404.62|402.62|396
1581976500000|2020-02-17 21:55:00|405.14|403.14|405.57|403.57|406.3|404.3|404.9|402.9|275
1581976800000|2020-02-17 22:00:00|405.55|403.55|405.79|403.79|406.27|404.27|404.94|402.94|327
1581977100000|2020-02-17 22:05:00|405.74|403.74|403.76|401.76|406.17|404.17|401.88|399.88|664
1581977400000|2020-02-17 22:10:00|403.77|401.77|402.94|400.94|403.95|401.95|402.6|400.6|277
1581977700000|2020-02-17 22:15:00|402.72|400.72|404.17|402.17|404.33|402.33|402.72|400.72|112
1581978000000|2020-02-17 22:20:00|404.2|402.2|404.58|402.58|404.98|402.98|404.2|402.2|151
1581978300000|2020-02-17 22:25:00|404.57|402.57|404.34|402.34|404.59|402.59|404.08|402.08|134
1581978600000|2020-02-17 22:30:00|404.33|402.33|404.69|402.69|404.7|402.7|404.3|402.3|87
1581978900000|2020-02-17 22:35:00|404.72|402.72|405.01|403.01|405.05|403.05|404.65|402.65|66
1581979200000|2020-02-17 22:40:00|405.02|403.02|403.8|401.8|405.31|403.31|403.48|401.48|321
1581979500000|2020-02-17 22:45:00|403.81|401.81|404.77|402.77|404.77|402.77|403.77|401.77|248
1581979800000|2020-02-17 22:50:00|404.78|402.78|403.69|401.69|404.85|402.85|403.32|401.32|238
1581980100000|2020-02-17 22:55:00|403.68|401.68|404.24|402.24|404.24|402.24|400.85|398.85|493
1581980400000|2020-02-17 23:00:00|404.25|402.25|407.24|405.24|407.24|405.24|403.12|401.12|443
1581980700000|2020-02-17 23:05:00|407.36|405.36|409.33|407.33|409.49|407.49|407.36|405.36|459
1581981000000|2020-02-17 23:10:00|409.29|407.29|410.56|408.56|410.87|408.87|409.29|407.29|403
1581981300000|2020-02-17 23:15:00|410.35|408.35|410.3|408.3|410.54|408.54|409.43|407.43|289
1581981600000|2020-02-17 23:20:00|410.32|408.32|411.82|409.82|413.12|411.12|410.24|408.24|363
1581981900000|2020-02-17 23:25:00|411.83|409.83|411.66|409.66|412.25|410.25|411.51|409.51|214
1581982200000|2020-02-17 23:30:00|411.67|409.67|411.25|409.25|412.96|410.96|410.67|408.67|475
1581982500000|2020-02-17 23:35:00|411.26|409.26|411.25|409.25|412.32|410.32|411.19|409.19|483
1581982800000|2020-02-17 23:40:00|411.26|409.26|410.83|408.83|411.35|409.35|410.01|408.01|369
1581983100000|2020-02-17 23:45:00|410.82|408.82|410.7|408.7|410.83|408.83|410.13|408.13|312
1581983400000|2020-02-17 23:50:00|410.77|408.77|413.06|411.06|413.34|411.34|410.66|408.66|290
1581983700000|2020-02-17 23:55:00|413.08|411.08|413.61|411.61|413.61|411.61|411.65|409.65|489
1581984000000|2020-02-18 00:00:00|413.62|411.62|411.23|409.23|415.08|413.08|410.81|408.81|573
1581984300000|2020-02-18 00:05:00|411.22|409.22|409.59|407.59|411.43|409.43|409.46|407.46|394
1581984600000|2020-02-18 00:10:00|409.6|407.6|408.33|406.33|411.25|409.25|408.32|406.32|350
1581984900000|2020-02-18 00:15:00|408.65|406.65|406.13|404.13|408.65|406.65|406.01|404.01|598
1581985200000|2020-02-18 00:20:00|406.14|404.14|403.3|401.3|406.16|404.16|402.04|400.04|749
1581985500000|2020-02-18 00:25:00|403.31|401.31|403.95|401.95|405.25|403.25|402.22|400.22|482
1581985800000|2020-02-18 00:30:00|403.97|401.97|405.8|403.8|407.83|405.83|403.78|401.78|433
1581986100000|2020-02-18 00:35:00|405.79|403.79|404.5|402.5|405.8|403.8|404.5|402.5|391
1581986400000|2020-02-18 00:40:00|404.51|402.51|406.83|404.83|407.05|405.05|403.55|401.55|363
1581986700000|2020-02-18 00:45:00|406.84|404.84|404.74|402.74|407.01|405.01|403.97|401.97|581
1581987000000|2020-02-18 00:50:00|404.78|402.78|406|404|407.4|405.4|404.62|402.62|520
1581987300000|2020-02-18 00:55:00|405.99|403.99|405.61|403.61|406.15|404.15|404.83|402.83|343
1581987600000|2020-02-18 01:00:00|405.56|403.56|407.89|405.89|407.89|405.89|405.54|403.54|438
1581987900000|2020-02-18 01:05:00|407.91|405.91|409.33|407.33|409.96|407.96|407.4|405.4|412
1581988200000|2020-02-18 01:10:00|409.8|407.8|410.06|408.06|410.31|408.31|409.52|407.52|346
1581988500000|2020-02-18 01:15:00|410.15|408.15|411.46|409.46|411.71|409.71|410.07|408.07|428
1581988800000|2020-02-18 01:20:00|411.47|409.47|411.65|409.65|412.83|410.83|411.44|409.44|422
1581989100000|2020-02-18 01:25:00|411.64|409.64|411.32|409.32|411.91|409.91|409.77|407.77|593
1581989400000|2020-02-18 01:30:00|411.31|409.31|412.67|410.67|412.7|410.7|411.12|409.12|351
1581989700000|2020-02-18 01:35:00|412.68|410.68|414.42|412.42|415.35|413.35|412.68|410.68|551
1581990000000|2020-02-18 01:40:00|414.43|412.43|415.15|413.15|415.2|413.2|412.47|410.47|478
1581990300000|2020-02-18 01:45:00|415.07|413.07|413.31|411.31|415.11|413.11|413.28|411.28|576
1581990600000|2020-02-18 01:50:00|413.32|411.32|412.5|410.5|414.11|412.11|412.14|410.14|595
1581990900000|2020-02-18 01:55:00|412.53|410.53|409.79|407.79|412.59|410.59|409.56|407.56|577
1581991200000|2020-02-18 02:00:00|409.8|407.8|412.62|410.62|412.62|410.62|409.8|407.8|362
1581991500000|2020-02-18 02:05:00|412.63|410.63|412.95|410.95|412.96|410.96|411.91|409.91|413
1581991800000|2020-02-18 02:10:00|412.94|410.94|414.13|412.13|414.57|412.57|412.88|410.88|316
1581992100000|2020-02-18 02:15:00|414.14|412.14|411.32|409.32|414.39|412.39|411.22|409.22|337
1581992400000|2020-02-18 02:20:00|411.48|409.48|409.62|407.62|411.59|409.59|409.6|407.6|408
1581992700000|2020-02-18 02:25:00|409.6|407.6|410.04|408.04|410.18|408.18|407.9|405.9|504
1581993000000|2020-02-18 02:30:00|409.98|407.98|408.54|406.54|411.05|409.05|408.5|406.5|520
1581993300000|2020-02-18 02:35:00|408.53|406.53|410.28|408.28|410.28|408.28|408.48|406.48|462
1581993600000|2020-02-18 02:40:00|410.31|408.31|410.46|408.46|412.29|410.29|410.18|408.18|359
1581993900000|2020-02-18 02:45:00|410.45|408.45|409.1|407.1|410.47|408.47|409.1|407.1|319
1581994200000|2020-02-18 02:50:00|409.06|407.06|409.04|407.04|409.9|407.9|408.34|406.34|428
1581994500000|2020-02-18 02:55:00|409.03|407.03|408.02|406.02|409.04|407.04|407.44|405.44|374
1581994800000|2020-02-18 03:00:00|408.01|406.01|406.92|404.92|408.02|406.02|406.46|404.46|435
1581995100000|2020-02-18 03:05:00|406.93|404.93|410.16|408.16|410.32|408.32|406.89|404.89|314
1581995400000|2020-02-18 03:10:00|410.21|408.21|409.02|407.02|410.25|408.25|408.27|406.27|569
1581995700000|2020-02-18 03:15:00|408.93|406.93|408.66|406.66|409|407|407.86|405.86|407
1581996000000|2020-02-18 03:20:00|408.63|406.63|410.83|408.83|411.27|409.27|408.63|406.63|464
1581996300000|2020-02-18 03:25:00|410.87|408.87|410.37|408.37|411.25|409.25|410.32|408.32|422
1581996600000|2020-02-18 03:30:00|410.38|408.38|410.01|408.01|411.1|409.1|409.89|407.89|389
1581996900000|2020-02-18 03:35:00|410.02|408.02|410.81|408.81|410.84|408.84|409.79|407.79|220
1581997200000|2020-02-18 03:40:00|410.82|408.82|411.65|409.65|411.85|409.85|410.72|408.72|384
1581997500000|2020-02-18 03:45:00|411.64|409.64|411.52|409.52|411.78|409.78|411.18|409.18|230
1581997800000|2020-02-18 03:50:00|411.48|409.48|410.57|408.57|411.83|409.83|410.36|408.36|192
1581998100000|2020-02-18 03:55:00|410.58|408.58|410.49|408.49|410.71|408.71|410.08|408.08|277
1581998400000|2020-02-18 04:00:00|410.5|408.5|410.07|408.07|411.11|409.11|410.01|408.01|358
1581998700000|2020-02-18 04:05:00|410.1|408.1|409.74|407.74|410.14|408.14|408.93|406.93|398
1581999000000|2020-02-18 04:10:00|409.72|407.72|409.87|407.87|410.39|408.39|409.61|407.61|322
1581999300000|2020-02-18 04:15:00|409.86|407.86|408.98|406.98|409.9|407.9|408.98|406.98|268
1581999600000|2020-02-18 04:20:00|408.97|406.97|409.98|407.98|409.98|407.98|408.3|406.3|395
1581999900000|2020-02-18 04:25:00|409.99|407.99|413.4|411.4|413.4|411.4|409.99|407.99|544
1582000200000|2020-02-18 04:30:00|413.39|411.39|417.13|415.13|417.8|415.8|413.21|411.21|601
1582000500000|2020-02-18 04:35:00|417.1|415.1|416.76|414.76|417.13|415.13|416.23|414.23|441
1582000800000|2020-02-18 04:40:00|416.78|414.78|415.01|413.01|416.78|414.78|414.83|412.83|452
1582001100000|2020-02-18 04:45:00|415.02|413.02|415.57|413.57|416.4|414.4|414.87|412.87|419
1582001400000|2020-02-18 04:50:00|415.58|413.58|416.6|414.6|416.98|414.98|415.54|413.54|453
1582001700000|2020-02-18 04:55:00|416.69|414.69|417.33|415.33|417.42|415.42|416.15|414.15|443
1582002000000|2020-02-18 05:00:00|417.27|415.27|415.22|413.22|418.27|416.27|414.69|412.69|460
1582002300000|2020-02-18 05:05:00|415.23|413.23|415.41|413.41|416.04|414.04|414.66|412.66|391
1582002600000|2020-02-18 05:10:00|415.43|413.43|414.02|412.02|415.89|413.89|413.81|411.81|289
1582002900000|2020-02-18 05:15:00|414.06|412.06|413.53|411.53|414.13|412.13|413.07|411.07|338
1582003200000|2020-02-18 05:20:00|413.55|411.55|414.36|412.36|414.63|412.63|413.46|411.46|234
1582003500000|2020-02-18 05:25:00|414.3|412.3|414.4|412.4|415.6|413.6|414.26|412.26|227
1582003800000|2020-02-18 05:30:00|414.42|412.42|413.52|411.52|414.5|412.5|413.48|411.48|236
1582004100000|2020-02-18 05:35:00|413.51|411.51|413.75|411.75|414.05|412.05|413.27|411.27|169
1582004400000|2020-02-18 05:40:00|413.74|411.74|412.85|410.85|413.75|411.75|412.85|410.85|170
1582004700000|2020-02-18 05:45:00|412.87|410.87|414.25|412.25|414.74|412.74|412.86|410.86|324
1582005000000|2020-02-18 05:50:00|414.26|412.26|414.98|412.98|415.07|413.07|413.5|411.5|332
1582005300000|2020-02-18 05:55:00|414.97|412.97|414.15|412.15|415.14|413.14|413.98|411.98|239
1582005600000|2020-02-18 06:00:00|414.16|412.16|414.92|412.92|414.98|412.98|414.14|412.14|275
1582005900000|2020-02-18 06:05:00|414.89|412.89|414.66|412.66|415|413|414.58|412.58|223
1582006200000|2020-02-18 06:10:00|414.67|412.67|414.95|412.95|415.25|413.25|414.6|412.6|195
1582006500000|2020-02-18 06:15:00|414.93|412.93|414.62|412.62|415.16|413.16|414.58|412.58|138
1582006800000|2020-02-18 06:20:00|414.61|412.61|413.67|411.67|414.61|412.61|413.46|411.46|223
1582007100000|2020-02-18 06:25:00|413.69|411.69|412.1|410.1|413.72|411.72|412.1|410.1|240
1582007400000|2020-02-18 06:30:00|412.09|410.09|411.82|409.82|412.41|410.41|411.82|409.82|287
1582007700000|2020-02-18 06:35:00|411.81|409.81|411.95|409.95|412.44|410.44|411.42|409.42|389
1582008000000|2020-02-18 06:40:00|411.93|409.93|409.7|407.7|411.93|409.93|409.61|407.61|309
1582008300000|2020-02-18 06:45:00|409.53|407.53|410.19|408.19|410.54|408.54|409.52|407.52|259
1582008600000|2020-02-18 06:50:00|410.2|408.2|411.75|409.75|412.05|410.05|410.14|408.14|233
1582008900000|2020-02-18 06:55:00|411.73|409.73|412.06|410.06|412.86|410.86|411.53|409.53|302
1582009200000|2020-02-18 07:00:00|412.02|410.02|411.03|409.03|412.03|410.03|410.61|408.61|225
1582009500000|2020-02-18 07:05:00|411.06|409.06|412.12|410.12|412.22|410.22|410.33|408.33|270
1582009800000|2020-02-18 07:10:00|412.13|410.13|411.53|409.53|412.34|410.34|411.3|409.3|219
1582010100000|2020-02-18 07:15:00|411.51|409.51|411.09|409.09|411.52|409.52|410.59|408.59|104
1582010400000|2020-02-18 07:20:00|411.1|409.1|410.76|408.76|411.2|409.2|410.68|408.68|82
1582010700000|2020-02-18 07:25:00|410.77|408.77|411.22|409.22|411.49|409.49|410.23|408.23|189
1582011000000|2020-02-18 07:30:00|411|409|412.54|410.54|412.75|410.75|410.96|408.96|220
1582011300000|2020-02-18 07:35:00|412.5|410.5|413.03|411.03|413.42|411.42|412.49|410.49|164
1582011600000|2020-02-18 07:40:00|413.11|411.11|412.92|410.92|413.39|411.39|412.37|410.37|197
1582011900000|2020-02-18 07:45:00|412.93|410.93|413.71|411.71|413.72|411.72|412.81|410.81|181
1582012200000|2020-02-18 07:50:00|413.69|411.69|413.35|411.35|414.21|412.21|413.28|411.28|150
1582012500000|2020-02-18 07:55:00|413.33|411.33|412.54|410.54|413.36|411.36|412.39|410.39|195
1582012800000|2020-02-18 08:00:00|412.55|410.55|410.82|408.82|412.58|410.58|410.78|408.78|298
1582013100000|2020-02-18 08:05:00|410.81|408.81|411.31|409.31|411.62|409.62|410.59|408.59|147
1582013400000|2020-02-18 08:10:00|411.32|409.32|410.92|408.92|411.5|409.5|410.87|408.87|193
1582013700000|2020-02-18 08:15:00|410.93|408.93|409.65|407.65|410.93|408.93|409.64|407.64|206
1582014000000|2020-02-18 08:20:00|409.64|407.64|410.45|408.45|410.64|408.64|409.3|407.3|234
1582014300000|2020-02-18 08:25:00|410.5|408.5|410.36|408.36|410.81|408.81|410.36|408.36|104
1582014600000|2020-02-18 08:30:00|410.39|408.39|409.63|407.63|410.44|408.44|409.17|407.17|160
1582014900000|2020-02-18 08:35:00|409.64|407.64|410.31|408.31|410.49|408.49|409.64|407.64|187
1582015200000|2020-02-18 08:40:00|410.3|408.3|410.93|408.93|411.36|409.36|410.3|408.3|277
1582015500000|2020-02-18 08:45:00|410.94|408.94|409.44|407.44|411.07|409.07|409.07|407.07|174
1582015800000|2020-02-18 08:50:00|409.43|407.43|408.57|406.57|409.57|407.57|408.56|406.56|348
1582016100000|2020-02-18 08:55:00|408.55|406.55|407.69|405.69|408.97|406.97|407.64|405.64|298
1582016400000|2020-02-18 09:00:00|407.68|405.68|405.21|403.21|407.86|405.86|404.42|402.42|373
1582016700000|2020-02-18 09:05:00|405.2|403.2|403.17|401.17|405.85|403.85|403.13|401.13|277
1582017000000|2020-02-18 09:10:00|403.15|401.15|403.88|401.88|404.48|402.48|402.94|400.94|334
1582017300000|2020-02-18 09:15:00|403.96|401.96|401.85|399.85|403.97|401.97|399.13|397.13|478
1582017600000|2020-02-18 09:20:00|401.84|399.84|402.79|400.79|404.1|402.1|401.78|399.78|460
1582017900000|2020-02-18 09:25:00|402.8|400.8|401.62|399.62|403.16|401.16|401.4|399.4|447
1582018200000|2020-02-18 09:30:00|401.63|399.63|403.31|401.31|403.32|401.32|400.87|398.87|397
1582018500000|2020-02-18 09:35:00|403.32|401.32|402.32|400.32|403.58|401.58|402.32|400.32|404
1582018800000|2020-02-18 09:40:00|402.35|400.35|403.08|401.08|403.33|401.33|401.89|399.89|438
1582019100000|2020-02-18 09:45:00|403.18|401.18|404.5|402.5|405|403|403.13|401.13|349
1582019400000|2020-02-18 09:50:00|404.51|402.51|403.68|401.68|404.94|402.94|403.6|401.6|443
1582019700000|2020-02-18 09:55:00|403.69|401.69|402.53|400.53|403.69|401.69|401.96|399.96|413
1582020000000|2020-02-18 10:00:00|402.54|400.54|400.53|398.53|403.02|401.02|400.53|398.53|453
1582020300000|2020-02-18 10:05:00|400.51|398.51|400.98|398.98|402.22|400.22|399.87|397.87|517
1582020600000|2020-02-18 10:10:00|400.99|398.99|400.11|398.11|401.41|399.41|399.98|397.98|423
1582020900000|2020-02-18 10:15:00|400.1|398.1|401.12|399.12|402.42|400.42|400.1|398.1|499
1582021200000|2020-02-18 10:20:00|401.11|399.11|402.21|400.21|402.23|400.23|400.94|398.94|342
1582021500000|2020-02-18 10:25:00|402.2|400.2|403.14|401.14|404.12|402.12|401.92|399.92|433
1582021800000|2020-02-18 10:30:00|403.15|401.15|403.51|401.51|404.61|402.61|403.15|401.15|281
1582022100000|2020-02-18 10:35:00|403.5|401.5|402.8|400.8|403.57|401.57|402.1|400.1|278
1582022400000|2020-02-18 10:40:00|402.81|400.81|403.32|401.32|403.42|401.42|401.7|399.7|332
1582022700000|2020-02-18 10:45:00|403.33|401.33|405.06|403.06|405.53|403.53|403.24|401.24|371
1582023000000|2020-02-18 10:50:00|405.42|403.42|405.06|403.06|405.67|403.67|404.95|402.95|264
1582023300000|2020-02-18 10:55:00|405.07|403.07|405.88|403.88|406.01|404.01|405.03|403.03|158
1582023600000|2020-02-18 11:00:00|405.87|403.87|406.07|404.07|406.25|404.25|405.35|403.35|217
1582023900000|2020-02-18 11:05:00|406.08|404.08|404.52|402.52|406.34|404.34|404.48|402.48|201
1582024200000|2020-02-18 11:10:00|404.51|402.51|405.2|403.2|405.87|403.87|404.31|402.31|276
1582024500000|2020-02-18 11:15:00|405.24|403.24|403.87|401.87|405.29|403.29|403.78|401.78|323
1582024800000|2020-02-18 11:20:00|403.88|401.88|402.99|400.99|404.37|402.37|402.95|400.95|383
1582025100000|2020-02-18 11:25:00|403.08|401.08|402.89|400.89|403.08|401.08|402.2|400.2|411
1582025400000|2020-02-18 11:30:00|402.9|400.9|402.74|400.74|403.49|401.49|402.63|400.63|293
1582025700000|2020-02-18 11:35:00|402.76|400.76|402.01|400.01|402.78|400.78|401.81|399.81|221
1582026000000|2020-02-18 11:40:00|401.88|399.88|402.75|400.75|402.75|400.75|401.88|399.88|171
1582026300000|2020-02-18 11:45:00|402.76|400.76|404.02|402.02|404.02|402.02|402.58|400.58|159
1582026600000|2020-02-18 11:50:00|404.23|402.23|404.51|402.51|404.57|402.57|403.45|401.45|127
1582026900000|2020-02-18 11:55:00|404.52|402.52|405.44|403.44|406.44|404.44|404.52|402.52|381
1582027200000|2020-02-18 12:00:00|405.43|403.43|403.87|401.87|405.43|403.43|403.72|401.72|297
1582027500000|2020-02-18 12:05:00|403.9|401.9|402.81|400.81|403.9|401.9|402.46|400.46|322
1582027800000|2020-02-18 12:10:00|402.8|400.8|403.4|401.4|403.41|401.41|402.74|400.74|56
1582028100000|2020-02-18 12:15:00|403.41|401.41|401.99|399.99|403.41|401.41|401.89|399.89|225
1582028400000|2020-02-18 12:20:00|402|400|402.04|400.04|402.11|400.11|401.11|399.11|134
1582028700000|2020-02-18 12:25:00|402.05|400.05|402.72|400.72|403.45|401.45|402.04|400.04|185
1582029000000|2020-02-18 12:30:00|402.71|400.71|402.67|400.67|402.73|400.73|401.75|399.75|165
1582029300000|2020-02-18 12:35:00|402.63|400.63|403.76|401.76|403.81|401.81|402.25|400.25|227
1582029600000|2020-02-18 12:40:00|403.66|401.66|403.64|401.64|404.2|402.2|403.2|401.2|198
1582029900000|2020-02-18 12:45:00|403.66|401.66|402.23|400.23|403.69|401.69|402.02|400.02|255
1582030200000|2020-02-18 12:50:00|402.21|400.21|401.86|399.86|402.47|400.47|401.79|399.79|257
1582030500000|2020-02-18 12:55:00|401.65|399.65|399.03|397.03|401.69|399.69|397.63|395.63|463
1582030800000|2020-02-18 13:00:00|399.02|397.02|399.03|397.03|399.3|397.3|396.67|394.67|391
1582031100000|2020-02-18 13:05:00|399.01|397.01|397.69|395.69|399.03|397.03|397.39|395.39|283
1582031400000|2020-02-18 13:10:00|397.86|395.86|396.18|394.18|398.47|396.47|395.81|393.81|280
1582031700000|2020-02-18 13:15:00|396.17|394.17|390.24|388.24|396.17|394.17|389.62|387.62|547
1582032000000|2020-02-18 13:20:00|390.23|388.23|390.24|388.24|391.93|389.93|390.19|388.19|456
1582032300000|2020-02-18 13:25:00|390.16|388.16|390.54|388.54|391.5|389.5|387.41|385.41|573
1582032600000|2020-02-18 13:30:00|390.55|388.55|392.17|390.17|393.07|391.07|390.45|388.45|417
1582032900000|2020-02-18 13:35:00|392.16|390.16|389.71|387.71|392.21|390.21|389.09|387.09|509
1582033200000|2020-02-18 13:40:00|389.62|387.62|391.11|389.11|391.35|389.35|388.16|386.16|586
1582033500000|2020-02-18 13:45:00|391.14|389.14|394.58|392.58|394.72|392.72|390.38|388.38|528
1582033800000|2020-02-18 13:50:00|394.49|392.49|393.79|391.79|395.07|393.07|393.22|391.22|475
1582034100000|2020-02-18 13:55:00|393.8|391.8|392.01|390.01|394.32|392.32|391.56|389.56|489
1582034400000|2020-02-18 14:00:00|392.05|390.05|394.98|392.98|395.35|393.35|391.65|389.65|530
1582034700000|2020-02-18 14:05:00|394.97|392.97|394.17|392.17|396.24|394.24|394.14|392.14|424
1582035000000|2020-02-18 14:10:00|394.18|392.18|394.91|392.91|395.42|393.42|394.1|392.1|425
1582035300000|2020-02-18 14:15:00|394.89|392.89|392.15|390.15|395.06|393.06|391.76|389.76|436
1582035600000|2020-02-18 14:20:00|392.14|390.14|392.24|390.24|392.48|390.48|391.62|389.62|270
1582035900000|2020-02-18 14:25:00|392.03|390.03|391.65|389.65|392.54|390.54|391.61|389.61|285
1582036200000|2020-02-18 14:30:00|391.63|389.63|392.3|390.3|392.39|390.39|391.31|389.31|201
1582036500000|2020-02-18 14:35:00|392.29|390.29|394.86|392.86|395.36|393.36|392.23|390.23|449
1582036800000|2020-02-18 14:40:00|394.81|392.81|394.28|392.28|395.5|393.5|394.22|392.22|263
1582037100000|2020-02-18 14:45:00|394.37|392.37|396.05|394.05|396.21|394.21|394.31|392.31|245
1582037400000|2020-02-18 14:50:00|396.06|394.06|398.05|396.05|398.43|396.43|396.05|394.05|465
1582037700000|2020-02-18 14:55:00|397.94|395.94|398|396|399.5|397.5|397.6|395.6|352
1582038000000|2020-02-18 15:00:00|398.01|396.01|403.4|401.4|403.54|401.54|397.67|395.67|414
1582038300000|2020-02-18 15:05:00|403.39|401.39|405.22|403.22|405.24|403.24|403.21|401.21|271
1582038600000|2020-02-18 15:10:00|404.71|402.71|403.57|401.57|406.49|404.49|402.83|400.83|603
1582038900000|2020-02-18 15:15:00|403.52|401.52|404.47|402.47|404.95|402.95|403.3|401.3|545
1582039200000|2020-02-18 15:20:00|404.5|402.5|410.65|408.65|410.65|408.65|404.5|402.5|514
1582039500000|2020-02-18 15:25:00|410.64|408.64|408.45|406.45|411.03|409.03|408.26|406.26|589
1582039800000|2020-02-18 15:30:00|408.46|406.46|406.49|404.49|410.29|408.29|405.57|403.57|578
1582040100000|2020-02-18 15:35:00|406.48|404.48|407.88|405.88|407.88|405.88|405.91|403.91|584
1582040400000|2020-02-18 15:40:00|407.93|405.93|406.63|404.63|408.13|406.13|406.45|404.45|599
1582040700000|2020-02-18 15:45:00|406.61|404.61|405.23|403.23|407.78|405.78|404.65|402.65|557
1582041000000|2020-02-18 15:50:00|405.16|403.16|409.53|407.53|409.74|407.74|405.05|403.05|574
1582041300000|2020-02-18 15:55:00|409.51|407.51|409.65|407.65|410.32|408.32|409.15|407.15|457
1582041600000|2020-02-18 16:00:00|409.66|407.66|406.98|404.98|411.15|409.15|406.29|404.29|614
1582041900000|2020-02-18 16:05:00|407|405|410.26|408.26|410.34|408.34|406.92|404.92|594
1582042200000|2020-02-18 16:10:00|410.41|408.41|409|407|412.19|410.19|409|407|695
1582042500000|2020-02-18 16:15:00|409.02|407.02|409.11|407.11|409.67|407.67|408.22|406.22|541
1582042800000|2020-02-18 16:20:00|409.1|407.1|406.93|404.93|409.13|407.13|406.93|404.93|390
1582043100000|2020-02-18 16:25:00|406.89|404.89|407.36|405.36|407.99|405.99|405.97|403.97|384
1582043400000|2020-02-18 16:30:00|407.37|405.37|408.25|406.25|409.05|407.05|407.3|405.3|437
1582043700000|2020-02-18 16:35:00|408.41|406.41|412.36|410.36|412.36|410.36|408.41|406.41|471
1582044000000|2020-02-18 16:40:00|412.39|410.39|413.31|411.31|414.97|412.97|411.76|409.76|684
1582044300000|2020-02-18 16:45:00|413.33|411.33|416.88|414.88|417.45|415.45|413.09|411.09|680
1582044600000|2020-02-18 16:50:00|416.9|414.9|414.39|412.39|417.25|415.25|414.28|412.28|479
1582044900000|2020-02-18 16:55:00|414.32|412.32|414.34|412.34|414.83|412.83|412.24|410.24|613
1582045200000|2020-02-18 17:00:00|414.37|412.37|415.23|413.23|416.57|414.57|414.37|412.37|535
1582045500000|2020-02-18 17:05:00|415.22|413.22|412.35|410.35|415.63|413.63|412.32|410.32|459
1582045800000|2020-02-18 17:10:00|412.38|410.38|412.61|410.61|412.65|410.65|410.9|408.9|468
1582046100000|2020-02-18 17:15:00|412.6|410.6|410.77|408.77|412.6|410.6|410.71|408.71|285
1582046400000|2020-02-18 17:20:00|410.73|408.73|409.83|407.83|410.79|408.79|409.29|407.29|357
1582046700000|2020-02-18 17:25:00|409.8|407.8|411.51|409.51|412.19|410.19|409.71|407.71|305
1582047000000|2020-02-18 17:30:00|411.56|409.56|413.99|411.99|414.24|412.24|411.36|409.36|369
1582047300000|2020-02-18 17:35:00|413.98|411.98|414.15|412.15|414.75|412.75|413.38|411.38|329
1582047600000|2020-02-18 17:40:00|414.17|412.17|414.68|412.68|414.89|412.89|413.7|411.7|413
1582047900000|2020-02-18 17:45:00|414.63|412.63|419.7|417.7|420.6|418.6|414.52|412.52|639
1582048200000|2020-02-18 17:50:00|419.6|417.6|420.94|418.94|421.65|419.65|419.34|417.34|510
1582048500000|2020-02-18 17:55:00|420.92|418.92|420.36|418.36|421.31|419.31|419.19|417.19|605
1582048800000|2020-02-18 18:00:00|420.4|418.4|422.67|420.67|422.86|420.86|420.16|418.16|538
1582049100000|2020-02-18 18:05:00|422.75|420.75|420.82|418.82|423.31|421.31|420.82|418.82|267
1582049400000|2020-02-18 18:10:00|420.8|418.8|417.97|415.97|421.25|419.25|417.47|415.47|660
1582049700000|2020-02-18 18:15:00|417.92|415.92|416.85|414.85|418.38|416.38|416.67|414.67|544
1582050000000|2020-02-18 18:20:00|416.86|414.86|416.86|414.86|417.78|415.78|415.15|413.15|609
1582050300000|2020-02-18 18:25:00|416.87|414.87|417.66|415.66|417.79|415.79|416.49|414.49|446
1582050600000|2020-02-18 18:30:00|417.62|415.62|419.15|417.15|419.71|417.71|417.49|415.49|397
1582050900000|2020-02-18 18:35:00|419.16|417.16|417.47|415.47|419.24|417.24|417.07|415.07|452
1582051200000|2020-02-18 18:40:00|417.44|415.44|417.1|415.1|417.91|415.91|415.81|413.81|476
1582051500000|2020-02-18 18:45:00|417.01|415.01|416.19|414.19|417.01|415.01|415.99|413.99|259
1582051800000|2020-02-18 18:50:00|416.21|414.21|418|416|418.72|416.72|416.16|414.16|328
1582052100000|2020-02-18 18:55:00|418.01|416.01|417.35|415.35|418.31|416.31|417.05|415.05|304
1582052400000|2020-02-18 19:00:00|417.4|415.4|417.22|415.22|418.42|416.42|416.99|414.99|443
1582052700000|2020-02-18 19:05:00|417.27|415.27|418.96|416.96|419.04|417.04|417.09|415.09|380
1582053000000|2020-02-18 19:10:00|418.97|416.97|419.77|417.77|420.35|418.35|418.88|416.88|234
1582053300000|2020-02-18 19:15:00|419.75|417.75|419.57|417.57|419.81|417.81|418.89|416.89|316
1582053600000|2020-02-18 19:20:00|419.56|417.56|418.84|416.84|419.62|417.62|418.82|416.82|231
1582053900000|2020-02-18 19:25:00|418.83|416.83|419.69|417.69|420.07|418.07|418.64|416.64|266
1582054200000|2020-02-18 19:30:00|419.59|417.59|418.74|416.74|419.7|417.7|418.49|416.49|326
1582054500000|2020-02-18 19:35:00|418.75|416.75|419.75|417.75|419.75|417.75|418.74|416.74|141
1582054800000|2020-02-18 19:40:00|419.79|417.79|419.88|417.88|420.69|418.69|419.75|417.75|325
1582055100000|2020-02-18 19:45:00|419.87|417.87|420.76|418.76|420.84|418.84|419.73|417.73|286
1582055400000|2020-02-18 19:50:00|420.77|418.77|422.04|420.04|422.27|420.27|420.75|418.75|312
1582055700000|2020-02-18 19:55:00|422.05|420.05|422.26|420.26|422.9|420.9|422.02|420.02|321
1582056000000|2020-02-18 20:00:00|422.27|420.27|422.63|420.63|423.23|421.23|422.16|420.16|288
1582056300000|2020-02-18 20:05:00|422.64|420.64|421.78|419.78|423.16|421.16|421.35|419.35|269
1582056600000|2020-02-18 20:10:00|421.79|419.79|421.77|419.77|422.28|420.28|420.63|418.63|359
1582056900000|2020-02-18 20:15:00|421.76|419.76|421.96|419.96|423.27|421.27|421.76|419.76|261
1582057200000|2020-02-18 20:20:00|421.95|419.95|422.25|420.25|422.26|420.26|421.37|419.37|234
1582057500000|2020-02-18 20:25:00|422.24|420.24|421.76|419.76|422.25|420.25|421.57|419.57|239
1582057800000|2020-02-18 20:30:00|421.75|419.75|422.23|420.23|422.25|420.25|421.75|419.75|209
1582058100000|2020-02-18 20:35:00|422.24|420.24|423.37|421.37|423.37|421.37|422.24|420.24|378
1582058400000|2020-02-18 20:40:00|423.36|421.36|425.1|423.1|425.14|423.14|423.29|421.29|354
1582058700000|2020-02-18 20:45:00|425.09|423.09|426.58|424.58|427|425|425.04|423.04|331
1582059000000|2020-02-18 20:50:00|426.49|424.49|425.17|423.17|426.87|424.87|425.06|423.06|424
1582059300000|2020-02-18 20:55:00|425.16|423.16|426.42|424.42|427.26|425.26|425.09|423.09|319
1582059600000|2020-02-18 21:00:00|426.41|424.41|428.1|426.1|428.22|426.22|426.41|424.41|244
1582059900000|2020-02-18 21:05:00|428.16|426.16|428.4|426.4|429.06|427.06|428.14|426.14|441
1582060200000|2020-02-18 21:10:00|428.42|426.42|428.25|426.25|428.42|426.42|426.72|424.72|277
1582060500000|2020-02-18 21:15:00|428.27|426.27|424.79|422.79|428.39|426.39|423.46|421.46|454
1582060800000|2020-02-18 21:20:00|424.78|422.78|423.51|421.51|425.97|423.97|423.51|421.51|469
1582061100000|2020-02-18 21:25:00|423.5|421.5|423.92|421.92|424.82|422.82|423.28|421.28|374
1582061400000|2020-02-18 21:30:00|423.81|421.81|421.53|419.53|423.89|421.89|421.53|419.53|407
1582061700000|2020-02-18 21:35:00|421.28|419.28|418.85|416.85|421.45|419.45|418.84|416.84|379
1582062000000|2020-02-18 21:40:00|418.88|416.88|419.19|417.19|420.79|418.79|418.88|416.88|423
1582062300000|2020-02-18 21:45:00|419.26|417.26|417.86|415.86|419.28|417.28|416.97|414.97|456
1582062600000|2020-02-18 21:50:00|417.85|415.85|418.47|416.47|418.77|416.77|416.02|414.02|591
1582062900000|2020-02-18 21:55:00|418.46|416.46|421.31|419.31|421.31|419.31|418.18|416.18|434
1582063200000|2020-02-18 22:00:00|421.33|419.33|419.38|417.38|421.37|419.37|419.37|417.37|341
1582063500000|2020-02-18 22:05:00|419.23|417.23|418.08|416.08|419.26|417.26|417.76|415.76|272
1582063800000|2020-02-18 22:10:00|418.07|416.07|417.48|415.48|418.15|416.15|417.35|415.35|196
1582064100000|2020-02-18 22:15:00|417.6|415.6|416.4|414.4|417.71|415.71|416.26|414.26|162
1582064400000|2020-02-18 22:20:00|416.41|414.41|417.72|415.72|417.72|415.72|416.31|414.31|116
1582064700000|2020-02-18 22:25:00|417.73|415.73|418.49|416.49|418.65|416.65|417.72|415.72|128
1582065000000|2020-02-18 22:30:00|418.58|416.58|418.97|416.97|419.06|417.06|418.53|416.53|134
1582065300000|2020-02-18 22:35:00|419.02|417.02|419.66|417.66|419.8|417.8|418.99|416.99|126
1582065600000|2020-02-18 22:40:00|419.62|417.62|420.49|418.49|421.11|419.11|419.39|417.39|182
1582065900000|2020-02-18 22:45:00|420.59|418.59|421.96|419.96|421.99|419.99|419.58|417.58|320
1582066200000|2020-02-18 22:50:00|421.95|419.95|421.42|419.42|421.97|419.97|421.07|419.07|438
1582066500000|2020-02-18 22:55:00|421.44|419.44|421.99|419.99|422.21|420.21|421.19|419.19|265
1582066800000|2020-02-18 23:00:00|421.94|419.94|421.62|419.62|422.11|420.11|421.37|419.37|237
1582067100000|2020-02-18 23:05:00|421.65|419.65|423.11|421.11|423.11|421.11|421.65|419.65|218
1582067400000|2020-02-18 23:10:00|423.19|421.19|421.83|419.83|423.34|421.34|421.24|419.24|381
1582067700000|2020-02-18 23:15:00|421.86|419.86|421.97|419.97|422.27|420.27|421.55|419.55|325
1582068000000|2020-02-18 23:20:00|421.96|419.96|423.12|421.12|423.38|421.38|421.79|419.79|335
1582068300000|2020-02-18 23:25:00|423.06|421.06|424.61|422.61|425.16|423.16|423.06|421.06|423
1582068600000|2020-02-18 23:30:00|424.63|422.63|424.71|422.71|425.28|423.28|424.45|422.45|327
1582068900000|2020-02-18 23:35:00|424.8|422.8|425.02|423.02|426.11|424.11|424.5|422.5|298
1582069200000|2020-02-18 23:40:00|425.01|423.01|423.83|421.83|425.44|423.44|423.83|421.83|272
1582069500000|2020-02-18 23:45:00|423.82|421.82|421.76|419.76|423.98|421.98|421.57|419.57|392
1582069800000|2020-02-18 23:50:00|421.82|419.82|421.1|419.1|421.91|419.91|420.19|418.19|463
1582070100000|2020-02-18 23:55:00|421.09|419.09|422.38|420.38|422.66|420.66|421.04|419.04|471
1582070400000|2020-02-19 00:00:00|422.05|420.05|420.22|418.22|422.84|420.84|420.21|418.21|434
1582070700000|2020-02-19 00:05:00|420.21|418.21|418.96|416.96|420.23|418.23|418.96|416.96|482
1582071000000|2020-02-19 00:10:00|418.94|416.94|418.36|416.36|419.27|417.27|418.36|416.36|326
1582071300000|2020-02-19 00:15:00|418.31|416.31|420.11|418.11|420.11|418.11|418.31|416.31|319
1582071600000|2020-02-19 00:20:00|420.1|418.1|418.64|416.64|420.18|418.18|418.6|416.6|233
1582071900000|2020-02-19 00:25:00|418.56|416.56|420.2|418.2|420.4|418.4|418.11|416.11|337
1582072200000|2020-02-19 00:30:00|420.13|418.13|419.37|417.37|420.54|418.54|419.2|417.2|311
1582072500000|2020-02-19 00:35:00|419.35|417.35|419.12|417.12|419.35|417.35|418.71|416.71|192
1582072800000|2020-02-19 00:40:00|419.13|417.13|417.62|415.62|419.21|417.21|417.58|415.58|300
1582073100000|2020-02-19 00:45:00|417.61|415.61|417.19|415.19|418.65|416.65|416.88|414.88|326
1582073400000|2020-02-19 00:50:00|417.18|415.18|417.6|415.6|418.16|416.16|416.89|414.89|226
1582073700000|2020-02-19 00:55:00|417.59|415.59|416.89|414.89|417.59|415.59|416.42|414.42|304
1582074000000|2020-02-19 01:00:00|416.92|414.92|418.48|416.48|418.72|416.72|416.91|414.91|287
1582074300000|2020-02-19 01:05:00|418.5|416.5|418.91|416.91|419.8|417.8|418.36|416.36|233
1582074600000|2020-02-19 01:10:00|418.94|416.94|418.67|416.67|419.24|417.24|418.23|416.23|330
1582074900000|2020-02-19 01:15:00|418.7|416.7|420.65|418.65|420.66|418.66|418.7|416.7|188
1582075200000|2020-02-19 01:20:00|420.67|418.67|420.02|418.02|421.09|419.09|419.71|417.71|233
1582075500000|2020-02-19 01:25:00|420.06|418.06|421.92|419.92|421.92|419.92|419.28|417.28|287
1582075800000|2020-02-19 01:30:00|421.91|419.91|420.37|418.37|421.92|419.92|420.34|418.34|319
1582076100000|2020-02-19 01:35:00|420.38|418.38|421.19|419.19|421.5|419.5|420.34|418.34|268
1582076400000|2020-02-19 01:40:00|421.18|419.18|419.06|417.06|421.18|419.18|419.06|417.06|287
1582076700000|2020-02-19 01:45:00|419.05|417.05|419.82|417.82|420.02|418.02|419.04|417.04|310
1582077000000|2020-02-19 01:50:00|419.81|417.81|419.16|417.16|420.26|418.26|419.16|417.16|160
1582077300000|2020-02-19 01:55:00|419.11|417.11|417.65|415.65|419.12|417.12|417.19|415.19|302
1582077600000|2020-02-19 02:00:00|417.63|415.63|418.78|416.78|418.92|416.92|417.39|415.39|341
1582077900000|2020-02-19 02:05:00|418.77|416.77|419.85|417.85|419.96|417.96|418.59|416.59|211
1582078200000|2020-02-19 02:10:00|419.99|417.99|420.76|418.76|421.87|419.87|419.99|417.99|440
1582078500000|2020-02-19 02:15:00|420.77|418.77|421.59|419.59|421.68|419.68|420.77|418.77|365
1582078800000|2020-02-19 02:20:00|421.61|419.61|424.23|422.23|424.8|422.8|421.53|419.53|456
1582079100000|2020-02-19 02:25:00|424.29|422.29|423.49|421.49|425.31|423.31|422.46|420.46|610
1582079400000|2020-02-19 02:30:00|423.48|421.48|422.53|420.53|423.54|421.54|422.03|420.03|331
1582079700000|2020-02-19 02:35:00|422.52|420.52|423.4|421.4|423.9|421.9|422.46|420.46|243
1582080000000|2020-02-19 02:40:00|423.41|421.41|424.37|422.37|425.29|423.29|423.41|421.41|417
1582080300000|2020-02-19 02:45:00|424.38|422.38|423.98|421.98|424.81|422.81|423.59|421.59|327
1582080600000|2020-02-19 02:50:00|423.97|421.97|422.64|420.64|423.97|421.97|422.28|420.28|262
1582080900000|2020-02-19 02:55:00|422.63|420.63|423.14|421.14|423.19|421.19|422.61|420.61|154
1582081200000|2020-02-19 03:00:00|423.16|421.16|421.33|419.33|423.44|421.44|421.31|419.31|221
1582081500000|2020-02-19 03:05:00|421.32|419.32|421.71|419.71|421.74|419.74|421.18|419.18|167
1582081800000|2020-02-19 03:10:00|421.72|419.72|421.62|419.62|421.89|419.89|421.23|419.23|208
1582082100000|2020-02-19 03:15:00|421.61|419.61|422.48|420.48|422.51|420.51|421.53|419.53|243
1582082400000|2020-02-19 03:20:00|422.49|420.49|421.25|419.25|422.53|420.53|421.23|419.23|224
1582082700000|2020-02-19 03:25:00|421.24|419.24|421.05|419.05|421.31|419.31|420.95|418.95|140
1582083000000|2020-02-19 03:30:00|421.09|419.09|421.21|419.21|421.76|419.76|421.07|419.07|229
1582083300000|2020-02-19 03:35:00|421.23|419.23|421.02|419.02|421.23|419.23|420.5|418.5|183
1582083600000|2020-02-19 03:40:00|420.89|418.89|421.72|419.72|421.72|419.72|420.85|418.85|300
1582083900000|2020-02-19 03:45:00|421.73|419.73|421.25|419.25|422.08|420.08|421.25|419.25|234
1582084200000|2020-02-19 03:50:00|421.24|419.24|420.73|418.73|421.24|419.24|420.44|418.44|185
1582084500000|2020-02-19 03:55:00|420.74|418.74|420.29|418.29|420.76|418.76|419.95|417.95|271
1582084800000|2020-02-19 04:00:00|420.28|418.28|419.82|417.82|420.99|418.99|419.82|417.82|354
1582085100000|2020-02-19 04:05:00|419.8|417.8|417.84|415.84|419.9|417.9|417.82|415.82|364
1582085400000|2020-02-19 04:10:00|417.86|415.86|417.46|415.46|418.36|416.36|417.12|415.12|402
1582085700000|2020-02-19 04:15:00|417.41|415.41|419.13|417.13|419.27|417.27|417.23|415.23|395
1582086000000|2020-02-19 04:20:00|419.12|417.12|418.5|416.5|419.12|417.12|418.07|416.07|293
1582086300000|2020-02-19 04:25:00|418.49|416.49|417.51|415.51|418.49|416.49|417.51|415.51|182
1582086600000|2020-02-19 04:30:00|417.5|415.5|418.31|416.31|418.54|416.54|417.12|415.12|408
1582086900000|2020-02-19 04:35:00|418.32|416.32|418.15|416.15|418.77|416.77|417.92|415.92|272
1582087200000|2020-02-19 04:40:00|418.14|416.14|417.47|415.47|418.22|416.22|417.37|415.37|238
1582087500000|2020-02-19 04:45:00|417.46|415.46|418.15|416.15|418.16|416.16|416.87|414.87|230
1582087800000|2020-02-19 04:50:00|418.16|416.16|418.76|416.76|419.22|417.22|418.16|416.16|262
1582088100000|2020-02-19 04:55:00|418.75|416.75|418.93|416.93|418.95|416.95|418.39|416.39|284
1582088400000|2020-02-19 05:00:00|418.94|416.94|419.46|417.46|420.06|418.06|418.94|416.94|269
1582088700000|2020-02-19 05:05:00|419.45|417.45|417.96|415.96|419.46|417.46|417.9|415.9|485
1582089000000|2020-02-19 05:10:00|417.95|415.95|418.07|416.07|418.49|416.49|417.87|415.87|394
1582089300000|2020-02-19 05:15:00|418.06|416.06|418.27|416.27|418.5|416.5|417.24|415.24|379
1582089600000|2020-02-19 05:20:00|418.26|416.26|419.11|417.11|419.67|417.67|418.26|416.26|434
1582089900000|2020-02-19 05:25:00|419.12|417.12|419.4|417.4|419.65|417.65|419.07|417.07|281
1582090200000|2020-02-19 05:30:00|419.34|417.34|419.3|417.3|419.87|417.87|419.2|417.2|215
1582090500000|2020-02-19 05:35:00|419.29|417.29|420.2|418.2|420.39|418.39|419.29|417.29|347
1582090800000|2020-02-19 05:40:00|420.21|418.21|421.79|419.79|422.1|420.1|420.1|418.1|404
1582091100000|2020-02-19 05:45:00|421.78|419.78|422.16|420.16|422.38|420.38|420.67|418.67|454
1582091400000|2020-02-19 05:50:00|422.17|420.17|421.18|419.18|422.71|420.71|421.04|419.04|347
1582091700000|2020-02-19 05:55:00|421.19|419.19|421.55|419.55|421.55|419.55|420.44|418.44|342
1582092000000|2020-02-19 06:00:00|421.54|419.54|420.67|418.67|421.54|419.54|420.67|418.67|230
1582092300000|2020-02-19 06:05:00|420.68|418.68|419.81|417.81|420.7|418.7|419.63|417.63|293
1582092600000|2020-02-19 06:10:00|419.82|417.82|419.02|417.02|419.82|417.82|418.55|416.55|390
1582092900000|2020-02-19 06:15:00|419.01|417.01|419.38|417.38|420.27|418.27|418.74|416.74|352
1582093200000|2020-02-19 06:20:00|419.36|417.36|419.73|417.73|419.84|417.84|419.06|417.06|221
1582093500000|2020-02-19 06:25:00|419.75|417.75|418.63|416.63|420.04|418.04|418.42|416.42|376
1582093800000|2020-02-19 06:30:00|418.62|416.62|417.99|415.99|418.81|416.81|417.8|415.8|397
1582094100000|2020-02-19 06:35:00|417.94|415.94|418.58|416.58|418.69|416.69|417.85|415.85|251
1582094400000|2020-02-19 06:40:00|418.57|416.57|417.45|415.45|418.57|416.57|417.27|415.27|257
1582094700000|2020-02-19 06:45:00|417.44|415.44|417.35|415.35|418.17|416.17|417.34|415.34|331
1582095000000|2020-02-19 06:50:00|417.34|415.34|416.53|414.53|417.37|415.37|416.04|414.04|384
1582095300000|2020-02-19 06:55:00|416.57|414.57|414.52|412.52|416.58|414.58|412.9|410.9|565
1582095600000|2020-02-19 07:00:00|414.53|412.53|412.94|410.94|414.77|412.77|412.56|410.56|437
1582095900000|2020-02-19 07:05:00|412.93|410.93|413.58|411.58|413.82|411.82|412.35|410.35|465
1582096200000|2020-02-19 07:10:00|413.59|411.59|413.8|411.8|413.93|411.93|413.25|411.25|340
1582096500000|2020-02-19 07:15:00|413.96|411.96|415.33|413.33|416.03|414.03|413.78|411.78|273
1582096800000|2020-02-19 07:20:00|415.34|413.34|415.78|413.78|415.86|413.86|415.31|413.31|204
1582097100000|2020-02-19 07:25:00|415.76|413.76|416.19|414.19|416.9|414.9|415.76|413.76|237
1582097400000|2020-02-19 07:30:00|416.12|414.12|415.76|413.76|416.15|414.15|415.52|413.52|181
1582097700000|2020-02-19 07:35:00|415.69|413.69|413.84|411.84|415.72|413.72|413.79|411.79|223
1582098000000|2020-02-19 07:40:00|413.83|411.83|413.81|411.81|414.45|412.45|413.6|411.6|230
1582098300000|2020-02-19 07:45:00|413.86|411.86|414.14|412.14|414.37|412.37|413.69|411.69|253
1582098600000|2020-02-19 07:50:00|414.16|412.16|413.26|411.26|414.29|412.29|413|411|179
1582098900000|2020-02-19 07:55:00|413.25|411.25|414.18|412.18|414.42|412.42|413.21|411.21|307
1582099200000|2020-02-19 08:00:00|414.19|412.19|411.01|409.01|414.19|412.19|410.83|408.83|295
1582099500000|2020-02-19 08:05:00|411|409|412.2|410.2|412.21|410.21|409.38|407.38|509
1582099800000|2020-02-19 08:10:00|412.19|410.19|415.4|413.4|415.41|413.41|412.12|410.12|412
1582100100000|2020-02-19 08:15:00|415.41|413.41|419.27|417.27|419.46|417.46|415.23|413.23|683
1582100400000|2020-02-19 08:20:00|419.28|417.28|418.12|416.12|420.29|418.29|417.93|415.93|597
1582100700000|2020-02-19 08:25:00|418.21|416.21|418.56|416.56|419.56|417.56|418|416|463
1582101000000|2020-02-19 08:30:00|418.55|416.55|419.64|417.64|419.66|417.66|417.86|415.86|430
1582101300000|2020-02-19 08:35:00|419.65|417.65|419.49|417.49|420.87|418.87|419.05|417.05|508
1582101600000|2020-02-19 08:40:00|419.48|417.48|419.73|417.73|420.58|418.58|418.93|416.93|362
1582101900000|2020-02-19 08:45:00|419.77|417.77|419|417|419.98|417.98|418.97|416.97|348
1582102200000|2020-02-19 08:50:00|419.01|417.01|420.06|418.06|420.06|418.06|418.99|416.99|299
1582102500000|2020-02-19 08:55:00|420.03|418.03|421.02|419.02|421.13|419.13|419.69|417.69|375
1582102800000|2020-02-19 09:00:00|421.03|419.03|419.22|417.22|421.1|419.1|418.85|416.85|570
1582103100000|2020-02-19 09:05:00|419.21|417.21|418.61|416.61|419.21|417.21|418.61|416.61|203
1582103400000|2020-02-19 09:10:00|418.67|416.67|417.37|415.37|418.83|416.83|417.32|415.32|281
1582103700000|2020-02-19 09:15:00|417.36|415.36|417.54|415.54|418.58|416.58|417.29|415.29|370
1582104000000|2020-02-19 09:20:00|417.53|415.53|418.2|416.2|418.43|416.43|417.22|415.22|292
1582104300000|2020-02-19 09:25:00|418.19|416.19|417.15|415.15|418.42|416.42|417.08|415.08|249
1582104600000|2020-02-19 09:30:00|417.14|415.14|417.68|415.68|418.14|416.14|416.63|414.63|344
1582104900000|2020-02-19 09:35:00|417.7|415.7|416.57|414.57|417.8|415.8|416.53|414.53|245
1582105200000|2020-02-19 09:40:00|416.59|414.59|415.61|413.61|416.6|414.6|415.61|413.61|299
1582105500000|2020-02-19 09:45:00|415.6|413.6|415.87|413.87|415.87|413.87|414.36|412.36|494
1582105800000|2020-02-19 09:50:00|415.86|413.86|416.86|414.86|417.09|415.09|415.56|413.56|376
1582106100000|2020-02-19 09:55:00|416.87|414.87|416.09|414.09|416.9|414.9|415.84|413.84|327
1582106400000|2020-02-19 10:00:00|416.08|414.08|415.7|413.7|416.65|414.65|415.7|413.7|226
1582106700000|2020-02-19 10:05:00|415.69|413.69|415.21|413.21|415.69|413.69|414.94|412.94|335
1582107000000|2020-02-19 10:10:00|415.15|413.15|414.71|412.71|415.16|413.16|414.3|412.3|358
1582107300000|2020-02-19 10:15:00|414.72|412.72|416.54|414.54|416.79|414.79|414.64|412.64|380
1582107600000|2020-02-19 10:20:00|416.6|414.6|417.46|415.46|417.48|415.48|416.08|414.08|256
1582107900000|2020-02-19 10:25:00|417.47|415.47|418.14|416.14|419.14|417.14|417.47|415.47|341
1582108200000|2020-02-19 10:30:00|418.15|416.15|418.63|416.63|419.61|417.61|417.89|415.89|395
1582108500000|2020-02-19 10:35:00|418.62|416.62|419.73|417.73|420.08|418.08|418.62|416.62|250
1582108800000|2020-02-19 10:40:00|419.72|417.72|418.53|416.53|419.72|417.72|418.08|416.08|343
1582109100000|2020-02-19 10:45:00|418.54|416.54|417.29|415.29|418.54|416.54|416.4|414.4|433
1582109400000|2020-02-19 10:50:00|417.28|415.28|416.51|414.51|417.28|415.28|416.51|414.51|360
1582109700000|2020-02-19 10:55:00|416.53|414.53|417.68|415.68|417.74|415.74|416.49|414.49|275
1582110000000|2020-02-19 11:00:00|417.69|415.69|418.04|416.04|418.31|416.31|417.61|415.61|312
1582110300000|2020-02-19 11:05:00|418.11|416.11|417.96|415.96|418.36|416.36|417.81|415.81|259
1582110600000|2020-02-19 11:10:00|417.97|415.97|417.63|415.63|417.97|415.97|417.61|415.61|133
1582110900000|2020-02-19 11:15:00|417.64|415.64|418.65|416.65|418.65|416.65|417.63|415.63|77
1582111200000|2020-02-19 11:20:00|418.64|416.64|418.67|416.67|418.93|416.93|418.53|416.53|132
1582111500000|2020-02-19 11:25:00|418.68|416.68|417.86|415.86|418.88|416.88|417.83|415.83|188
1582111800000|2020-02-19 11:30:00|417.87|415.87|418.77|416.77|418.79|416.79|417.85|415.85|119
1582112100000|2020-02-19 11:35:00|418.78|416.78|418.75|416.75|418.94|416.94|418.5|416.5|102
1582112400000|2020-02-19 11:40:00|418.77|416.77|418.77|416.77|419.09|417.09|418.75|416.75|109
1582112700000|2020-02-19 11:45:00|418.75|416.75|417.75|415.75|418.75|416.75|417.57|415.57|239
1582113000000|2020-02-19 11:50:00|417.72|415.72|418.03|416.03|418.04|416.04|417.66|415.66|166
1582113300000|2020-02-19 11:55:00|418.02|416.02|421.92|419.92|421.92|419.92|418.02|416.02|308
1582113600000|2020-02-19 12:00:00|421.93|419.93|419.83|417.83|422.94|420.94|418.6|416.6|512
1582113900000|2020-02-19 12:05:00|419.82|417.82|418.12|416.12|419.82|417.82|417.39|415.39|380
1582114200000|2020-02-19 12:10:00|418.16|416.16|418.25|416.25|418.42|416.42|418|416|176
1582114500000|2020-02-19 12:15:00|418.24|416.24|415.24|413.24|418.25|416.25|413.66|411.66|546
1582114800000|2020-02-19 12:20:00|415.25|413.25|415.76|413.76|415.79|413.79|415.05|413.05|288
1582115100000|2020-02-19 12:25:00|415.74|413.74|416.49|414.49|417.51|415.51|415.68|413.68|279
1582115400000|2020-02-19 12:30:00|416.48|414.48|415.83|413.83|416.49|414.49|415.36|413.36|197
1582115700000|2020-02-19 12:35:00|415.82|413.82|415.7|413.7|416.44|414.44|415.7|413.7|183
1582116000000|2020-02-19 12:40:00|415.71|413.71|415.39|413.39|415.71|413.71|415.36|413.36|107
1582116300000|2020-02-19 12:45:00|415.38|413.38|416.08|414.08|416.36|414.36|415.37|413.37|171
1582116600000|2020-02-19 12:50:00|416.1|414.1|415.52|413.52|416.49|414.49|415.48|413.48|195
1582116900000|2020-02-19 12:55:00|415.37|413.37|414.69|412.69|415.37|413.37|414.37|412.37|235
1582117200000|2020-02-19 13:00:00|414.71|412.71|413.75|411.75|414.84|412.84|413.59|411.59|216
1582117500000|2020-02-19 13:05:00|413.72|411.72|413.41|411.41|414.08|412.08|412.54|410.54|434
1582117800000|2020-02-19 13:10:00|413.42|411.42|416.11|414.11|416.15|414.15|413.42|411.42|261
1582118100000|2020-02-19 13:15:00|416.1|414.1|415.93|413.93|416.24|414.24|415.12|413.12|203
1582118400000|2020-02-19 13:20:00|416.17|414.17|416.37|414.37|416.49|414.49|416.07|414.07|126
1582118700000|2020-02-19 13:25:00|416.39|414.39|415.38|413.38|416.42|414.42|415.17|413.17|140
1582119000000|2020-02-19 13:30:00|415.37|413.37|414.82|412.82|415.38|413.38|414.77|412.77|102
1582119300000|2020-02-19 13:35:00|414.81|412.81|414.93|412.93|414.99|412.99|414.08|412.08|156
1582119600000|2020-02-19 13:40:00|414.88|412.88|416.21|414.21|416.3|414.3|414.82|412.82|245
1582119900000|2020-02-19 13:45:00|416.12|414.12|415.46|413.46|416.98|414.98|415.04|413.04|352
1582120200000|2020-02-19 13:50:00|415.45|413.45|414.93|412.93|415.52|413.52|414.91|412.91|138
1582120500000|2020-02-19 13:55:00|414.97|412.97|414.8|412.8|414.97|412.97|413.94|411.94|158
1582120800000|2020-02-19 14:00:00|414.89|412.89|415.1|413.1|415.45|413.45|414.75|412.75|137
1582121100000|2020-02-19 14:05:00|415.05|413.05|416.17|414.17|416.23|414.23|415.01|413.01|184
1582121400000|2020-02-19 14:10:00|416.16|414.16|415.75|413.75|416.6|414.6|415.63|413.63|238
1582121700000|2020-02-19 14:15:00|415.76|413.76|416.52|414.52|416.63|414.63|415.7|413.7|136
1582122000000|2020-02-19 14:20:00|416.54|414.54|416.8|414.8|418.45|416.45|416.5|414.5|521
1582122300000|2020-02-19 14:25:00|416.78|414.78|415.86|413.86|416.94|414.94|415.86|413.86|335
1582122600000|2020-02-19 14:30:00|415.87|413.87|416.52|414.52|416.57|414.57|415.79|413.79|130
1582122900000|2020-02-19 14:35:00|416.51|414.51|417.37|415.37|417.37|415.37|416.38|414.38|86
1582123200000|2020-02-19 14:40:00|417.35|415.35|416.65|414.65|417.35|415.35|416.31|414.31|156
1582123500000|2020-02-19 14:45:00|416.62|414.62|415.8|413.8|416.62|414.62|415.68|413.68|121
1582123800000|2020-02-19 14:50:00|415.79|413.79|415.87|413.87|415.98|413.98|415.31|413.31|193
1582124100000|2020-02-19 14:55:00|415.83|413.83|414.86|412.86|415.86|413.86|414.07|412.07|238
1582124400000|2020-02-19 15:00:00|414.85|412.85|415.02|413.02|415.04|413.04|414.31|412.31|289
1582124700000|2020-02-19 15:05:00|415.01|413.01|414.04|412.04|415.07|413.07|413.8|411.8|150
1582125000000|2020-02-19 15:10:00|414.14|412.14|414.61|412.61|415.05|413.05|413.91|411.91|223
1582125300000|2020-02-19 15:15:00|414.62|412.62|414.84|412.84|415.26|413.26|414.58|412.58|172
1582125600000|2020-02-19 15:20:00|414.82|412.82|413.98|411.98|415.02|413.02|413.92|411.92|210
1582125900000|2020-02-19 15:25:00|413.93|411.93|415.11|413.11|415.32|413.32|413.76|411.76|145
1582126200000|2020-02-19 15:30:00|415.1|413.1|413.86|411.86|415.21|413.21|413.83|411.83|274
1582126500000|2020-02-19 15:35:00|413.85|411.85|413.16|411.16|413.87|411.87|412.95|410.95|250
1582126800000|2020-02-19 15:40:00|413.17|411.17|412.23|410.23|413.17|411.17|411.78|409.78|190
1582127100000|2020-02-19 15:45:00|412.01|410.01|414.44|412.44|414.48|412.48|411.98|409.98|209
1582127400000|2020-02-19 15:50:00|414.45|412.45|414.47|412.47|415.57|413.57|414.45|412.45|274
1582127700000|2020-02-19 15:55:00|414.45|412.45|414.19|412.19|414.52|412.52|414.11|412.11|139
1582128000000|2020-02-19 16:00:00|414.18|412.18|413.44|411.44|414.2|412.2|412.99|410.99|302
1582128300000|2020-02-19 16:05:00|413.48|411.48|415.72|413.72|416.13|414.13|413.44|411.44|287
1582128600000|2020-02-19 16:10:00|415.71|413.71|416.47|414.47|417.27|415.27|415.71|413.71|486
1582128900000|2020-02-19 16:15:00|416.49|414.49|416.61|414.61|417.59|415.59|416.26|414.26|328
1582129200000|2020-02-19 16:20:00|416.6|414.6|415.59|413.59|416.63|414.63|415.39|413.39|505
1582129500000|2020-02-19 16:25:00|415.58|413.58|414.93|412.93|416.36|414.36|414.91|412.91|261
1582129800000|2020-02-19 16:30:00|414.92|412.92|415.63|413.63|415.74|413.74|414.89|412.89|209
1582130100000|2020-02-19 16:35:00|415.74|413.74|416.22|414.22|416.81|414.81|415.73|413.73|145
1582130400000|2020-02-19 16:40:00|416.23|414.23|416.84|414.84|416.98|414.98|416.23|414.23|54
1582130700000|2020-02-19 16:45:00|416.68|414.68|416.61|414.61|416.84|414.84|416.03|414.03|182
1582131000000|2020-02-19 16:50:00|416.58|414.58|415.9|413.9|416.9|414.9|415.83|413.83|216
1582131300000|2020-02-19 16:55:00|415.85|413.85|415.41|413.41|416.44|414.44|415.41|413.41|185
1582131600000|2020-02-19 17:00:00|415.4|413.4|415.87|413.87|416.09|414.09|415.3|413.3|281
1582131900000|2020-02-19 17:05:00|415.81|413.81|417.08|415.08|417.11|415.11|415.76|413.76|290
1582132200000|2020-02-19 17:10:00|417.09|415.09|417.54|415.54|417.81|415.81|417.08|415.08|266
1582132500000|2020-02-19 17:15:00|417.56|415.56|418.64|416.64|418.92|416.92|417.19|415.19|216
1582132800000|2020-02-19 17:20:00|418.62|416.62|418.58|416.58|418.77|416.77|418.01|416.01|411
1582133100000|2020-02-19 17:25:00|418.59|416.59|420.07|418.07|420.25|418.25|418.59|416.59|384
1582133400000|2020-02-19 17:30:00|420.09|418.09|417.81|415.81|420.75|418.75|416.08|414.08|816
1582133700000|2020-02-19 17:35:00|417.7|415.7|416.95|414.95|418.03|416.03|416.58|414.58|574
1582134000000|2020-02-19 17:40:00|416.93|414.93|416.14|414.14|417.4|415.4|415.46|413.46|411
1582134300000|2020-02-19 17:45:00|416.13|414.13|413.58|411.58|416.14|414.14|413.46|411.46|319
1582134600000|2020-02-19 17:50:00|413.55|411.55|413.46|411.46|414.35|412.35|413.29|411.29|584
1582134900000|2020-02-19 17:55:00|413.45|411.45|414.57|412.57|415.15|413.15|413.21|411.21|643
1582135200000|2020-02-19 18:00:00|414.54|412.54|413.78|411.78|415.4|413.4|413.71|411.71|480
1582135500000|2020-02-19 18:05:00|413.72|411.72|414.13|412.13|414.18|412.18|413.07|411.07|478
1582135800000|2020-02-19 18:10:00|414.15|412.15|413.3|411.3|414.16|412.16|413.09|411.09|251
1582136100000|2020-02-19 18:15:00|413.33|411.33|413.26|411.26|413.77|411.77|412.99|410.99|336
1582136400000|2020-02-19 18:20:00|413.25|411.25|414.98|412.98|415.13|413.13|413.07|411.07|387
1582136700000|2020-02-19 18:25:00|414.97|412.97|413.3|411.3|415.1|413.1|413.22|411.22|398
1582137000000|2020-02-19 18:30:00|413.29|411.29|413.07|411.07|414.11|412.11|413.03|411.03|376
1582137300000|2020-02-19 18:35:00|413.09|411.09|413.41|411.41|413.78|411.78|412.79|410.79|255
1582137600000|2020-02-19 18:40:00|413.4|411.4|412.45|410.45|413.41|411.41|412.45|410.45|258
1582137900000|2020-02-19 18:45:00|412.42|410.42|413.84|411.84|413.87|411.87|412.35|410.35|280
1582138200000|2020-02-19 18:50:00|413.83|411.83|413.33|411.33|414.36|412.36|413.11|411.11|338
1582138500000|2020-02-19 18:55:00|413.32|411.32|414.34|412.34|414.34|412.34|412.66|410.66|401
1582138800000|2020-02-19 19:00:00|414.32|412.32|414.02|412.02|414.36|412.36|413.78|411.78|231
1582139100000|2020-02-19 19:05:00|413.99|411.99|413.58|411.58|414|412|413.21|411.21|280
1582139400000|2020-02-19 19:10:00|413.59|411.59|413.89|411.89|414.1|412.1|413.21|411.21|278
1582139700000|2020-02-19 19:15:00|413.9|411.9|414.65|412.65|414.9|412.9|413.23|411.23|249
1582140000000|2020-02-19 19:20:00|414.67|412.67|414.77|412.77|414.83|412.83|414.61|412.61|122
1582140300000|2020-02-19 19:25:00|414.7|412.7|414.97|412.97|415.95|413.95|414.7|412.7|400
1582140600000|2020-02-19 19:30:00|414.87|412.87|414.63|412.63|415.07|413.07|414.63|412.63|159
1582140900000|2020-02-19 19:35:00|414.65|412.65|413.16|411.16|414.69|412.69|412.95|410.95|229
1582141200000|2020-02-19 19:40:00|413.17|411.17|412.29|410.29|413.85|411.85|412.04|410.04|347
1582141500000|2020-02-19 19:45:00|412.28|410.28|412.08|410.08|412.38|410.38|411.33|409.33|515
1582141800000|2020-02-19 19:50:00|412.09|410.09|410.57|408.57|412.31|410.31|410.24|408.24|494
1582142100000|2020-02-19 19:55:00|410.62|408.62|410.26|408.26|411.52|409.52|410.05|408.05|406
1582142400000|2020-02-19 20:00:00|410.25|408.25|407.65|405.65|410.28|408.28|407.43|405.43|435
1582142700000|2020-02-19 20:05:00|407.59|405.59|408.48|406.48|408.96|406.96|406.37|404.37|730
1582143000000|2020-02-19 20:10:00|408.49|406.49|411.25|409.25|412.2|410.2|408.31|406.31|585
1582143300000|2020-02-19 20:15:00|411.43|409.43|408.87|406.87|411.82|409.82|408.73|406.73|565
1582143600000|2020-02-19 20:20:00|408.86|406.86|409.11|407.11|410.08|408.08|408.69|406.69|339
1582143900000|2020-02-19 20:25:00|408.96|406.96|409.6|407.6|409.6|407.6|408.78|406.78|362
1582144200000|2020-02-19 20:30:00|409.62|407.62|408.6|406.6|410.08|408.08|408.56|406.56|384
1582144500000|2020-02-19 20:35:00|408.53|406.53|403.88|401.88|408.78|406.78|402.58|400.58|667
1582144800000|2020-02-19 20:40:00|403.85|401.85|404.46|402.46|407.47|405.47|403.83|401.83|810
1582145100000|2020-02-19 20:45:00|404.47|402.47|402.78|400.78|404.51|402.51|400.69|398.69|711
1582145400000|2020-02-19 20:50:00|402.77|400.77|404.05|402.05|404.12|402.12|401.65|399.65|718
1582145700000|2020-02-19 20:55:00|404.18|402.18|405.17|403.17|405.69|403.69|404.08|402.08|446
1582146000000|2020-02-19 21:00:00|405.14|403.14|403.55|401.55|405.2|403.2|403.2|401.2|307
1582146300000|2020-02-19 21:05:00|403.6|401.6|401.95|399.95|403.77|401.77|401.59|399.59|273
1582146600000|2020-02-19 21:10:00|402.04|400.04|400.97|398.97|403.24|401.24|400.87|398.87|443
1582146900000|2020-02-19 21:15:00|400.9|398.9|393.58|391.58|401.05|399.05|392.63|390.63|931
1582147200000|2020-02-19 21:20:00|393.66|391.66|395.08|393.08|395.62|393.62|393.42|391.42|616
1582147500000|2020-02-19 21:25:00|395.04|393.04|395.44|393.44|395.65|393.65|394.91|392.91|392
1582147800000|2020-02-19 21:30:00|395.42|393.42|392.6|390.6|395.42|393.42|389.5|387.5|658
1582148100000|2020-02-19 21:35:00|392.61|390.61|390.66|388.66|393.66|391.66|386.55|384.55|796
1582148400000|2020-02-19 21:40:00|390.71|388.71|390.78|388.78|392.35|390.35|390.51|388.51|833
1582148700000|2020-02-19 21:45:00|390.82|388.82|373.67|371.67|390.86|388.86|371.56|369.56|853
1582149000000|2020-02-19 21:50:00|373.69|371.69|378.62|376.62|382.59|380.59|372.23|370.23|951
1582149300000|2020-02-19 21:55:00|378.66|376.66|381.74|379.74|382.48|380.48|376.55|374.55|917
1582149600000|2020-02-19 22:00:00|381.7|379.7|377.07|375.07|382.96|380.96|376.49|374.49|981
1582149900000|2020-02-19 22:05:00|377.18|375.18|378.71|376.71|379.39|377.39|376.87|374.87|791
1582150200000|2020-02-19 22:10:00|378.72|376.72|383.6|381.6|383.64|381.64|378.72|376.72|638
1582150500000|2020-02-19 22:15:00|383.61|381.61|382.58|380.58|384.77|382.77|381.7|379.7|575
1582150800000|2020-02-19 22:20:00|382.59|380.59|385.78|383.78|385.78|383.78|382.56|380.56|526
1582151100000|2020-02-19 22:25:00|385.81|383.81|389.26|387.26|390.46|388.46|385.81|383.81|589
1582151400000|2020-02-19 22:30:00|389.19|387.19|389.69|387.69|392.2|390.2|388.78|386.78|609
1582151700000|2020-02-19 22:35:00|389.66|387.66|388.84|386.84|390.71|388.71|388.72|386.72|441
1582152000000|2020-02-19 22:40:00|388.85|386.85|387.82|385.82|388.85|386.85|385.55|383.55|570
1582152300000|2020-02-19 22:45:00|387.84|385.84|385.64|383.64|388.12|386.12|385.38|383.38|438
1582152600000|2020-02-19 22:50:00|385.65|383.65|386.9|384.9|387.8|385.8|385.6|383.6|600
1582152900000|2020-02-19 22:55:00|386.89|384.89|388.68|386.68|388.68|386.68|386.63|384.63|432
1582153200000|2020-02-19 23:00:00|388.66|386.66|387.22|385.22|388.75|386.75|386.55|384.55|477
1582153500000|2020-02-19 23:05:00|387.17|385.17|383.48|381.48|387.21|385.21|382.78|380.78|423
1582153800000|2020-02-19 23:10:00|383.5|381.5|384.49|382.49|384.68|382.68|382.55|380.55|388
1582154100000|2020-02-19 23:15:00|384.5|382.5|388.39|386.39|388.74|386.74|384.47|382.47|501
1582154400000|2020-02-19 23:20:00|388.38|386.38|387.13|385.13|389.07|387.07|386.9|384.9|449
1582154700000|2020-02-19 23:25:00|387.12|385.12|389.58|387.58|389.96|387.96|386.94|384.94|381
1582155000000|2020-02-19 23:30:00|389.55|387.55|387.81|385.81|390.1|388.1|387.37|385.37|525
1582155300000|2020-02-19 23:35:00|387.8|385.8|387.07|385.07|388.59|386.59|387.01|385.01|550
1582155600000|2020-02-19 23:40:00|387.06|385.06|386.01|384.01|387.95|385.95|385.4|383.4|604
1582155900000|2020-02-19 23:45:00|385.98|383.98|384.3|382.3|386.09|384.09|383.53|381.53|741
1582156200000|2020-02-19 23:50:00|384.28|382.28|381.85|379.85|384.36|382.36|381.05|379.05|774
1582156500000|2020-02-19 23:55:00|381.86|379.86|379.83|377.83|382.6|380.6|379.83|377.83|558
1582156800000|2020-02-20 00:00:00|379.64|377.64|383.01|381.01|383.29|381.29|377.5|375.5|613
1582157100000|2020-02-20 00:05:00|383.02|381.02|384.47|382.47|384.72|382.72|381.85|379.85|313
1582157400000|2020-02-20 00:10:00|384.68|382.68|385.49|383.49|385.54|383.54|383.76|381.76|358
1582157700000|2020-02-20 00:15:00|385.33|383.33|385.91|383.91|387.3|385.3|384.78|382.78|375
1582158000000|2020-02-20 00:20:00|385.88|383.88|386.41|384.41|387.32|385.32|385.5|383.5|602
1582158300000|2020-02-20 00:25:00|386.46|384.46|386.79|384.79|387.17|385.17|385.9|383.9|427
1582158600000|2020-02-20 00:30:00|386.78|384.78|387.27|385.27|387.29|385.29|386.41|384.41|289
1582158900000|2020-02-20 00:35:00|387.28|385.28|387.75|385.75|387.85|385.85|386.91|384.91|362
1582159200000|2020-02-20 00:40:00|387.76|385.76|385.22|383.22|388.09|386.09|384.94|382.94|376
1582159500000|2020-02-20 00:45:00|385.23|383.23|383.13|381.13|385.56|383.56|382.98|380.98|641
1582159800000|2020-02-20 00:50:00|383.11|381.11|384.57|382.57|384.85|382.85|383.01|381.01|594
1582160100000|2020-02-20 00:55:00|384.56|382.56|383.85|381.85|385.12|383.12|383.56|381.56|375
1582160400000|2020-02-20 01:00:00|383.86|381.86|383.17|381.17|384.25|382.25|383.01|381.01|406
1582160700000|2020-02-20 01:05:00|383.16|381.16|381.37|379.37|383.32|381.32|381.27|379.27|326
1582161000000|2020-02-20 01:10:00|381.36|379.36|382.6|380.6|382.68|380.68|380.53|378.53|484
1582161300000|2020-02-20 01:15:00|382.58|380.58|380.8|378.8|382.59|380.59|380.8|378.8|281
1582161600000|2020-02-20 01:20:00|380.88|378.88|382.87|380.87|383.4|381.4|380.77|378.77|393
1582161900000|2020-02-20 01:25:00|382.86|380.86|381.3|379.3|382.86|380.86|380.78|378.78|362
1582162200000|2020-02-20 01:30:00|381.36|379.36|382.44|380.44|382.96|380.96|381.15|379.15|396
1582162500000|2020-02-20 01:35:00|382.43|380.43|384.1|382.1|384.19|382.19|382.17|380.17|353
1582162800000|2020-02-20 01:40:00|384.09|382.09|384.42|382.42|384.98|382.98|384.09|382.09|278
1582163100000|2020-02-20 01:45:00|384.43|382.43|383.25|381.25|384.46|382.46|382.86|380.86|360
1582163400000|2020-02-20 01:50:00|383.28|381.28|382.25|380.25|383.37|381.37|382.23|380.23|335
1582163700000|2020-02-20 01:55:00|382.24|380.24|382.06|380.06|382.51|380.51|381.89|379.89|244
1582164000000|2020-02-20 02:00:00|382.04|380.04|381.57|379.57|383.41|381.41|381.57|379.57|407
1582164300000|2020-02-20 02:05:00|381.56|379.56|381.15|379.15|382.22|380.22|380.9|378.9|486
1582164600000|2020-02-20 02:10:00|381.12|379.12|379.95|377.95|381.16|379.16|379.28|377.28|508
1582164900000|2020-02-20 02:15:00|380.01|378.01|379.28|377.28|380.42|378.42|378.91|376.91|421
1582165200000|2020-02-20 02:20:00|379.32|377.32|380.89|378.89|380.96|378.96|379.28|377.28|337
1582165500000|2020-02-20 02:25:00|380.88|378.88|382.57|380.57|383.24|381.24|380.71|378.71|472
1582165800000|2020-02-20 02:30:00|382.55|380.55|381.75|379.75|383.01|381.01|381.75|379.75|280
1582166100000|2020-02-20 02:35:00|381.74|379.74|382.54|380.54|382.61|380.61|380.88|378.88|370
1582166400000|2020-02-20 02:40:00|382.53|380.53|384.94|382.94|385.01|383.01|382.3|380.3|545
1582166700000|2020-02-20 02:45:00|384.95|382.95|385.44|383.44|386.84|384.84|384.77|382.77|641
1582167000000|2020-02-20 02:50:00|385.43|383.43|384.74|382.74|385.99|383.99|383.99|381.99|471
1582167300000|2020-02-20 02:55:00|384.73|382.73|385.72|383.72|385.72|383.72|383.8|381.8|390
1582167600000|2020-02-20 03:00:00|385.71|383.71|384.83|382.83|386.08|384.08|384.68|382.68|429
1582167900000|2020-02-20 03:05:00|384.82|382.82|383.49|381.49|384.97|382.97|383.49|381.49|425
1582168200000|2020-02-20 03:10:00|383.56|381.56|383.47|381.47|384.07|382.07|383.35|381.35|337
1582168500000|2020-02-20 03:15:00|383.49|381.49|385.9|383.9|385.91|383.91|383.4|381.4|390
1582168800000|2020-02-20 03:20:00|385.89|383.89|385.88|383.88|386.66|384.66|385.75|383.75|332
1582169100000|2020-02-20 03:25:00|385.87|383.87|387.47|385.47|387.47|385.47|385.78|383.78|193
1582169400000|2020-02-20 03:30:00|387.46|385.46|386.17|384.17|388.33|386.33|386.1|384.1|445
1582169700000|2020-02-20 03:35:00|386.18|384.18|386.84|384.84|386.9|384.9|386.1|384.1|193
1582170000000|2020-02-20 03:40:00|386.85|384.85|385.2|383.2|387.52|385.52|385.07|383.07|335
1582170300000|2020-02-20 03:45:00|385.1|383.1|384.24|382.24|385.15|383.15|383.81|381.81|249
1582170600000|2020-02-20 03:50:00|384.23|382.23|384.36|382.36|385.08|383.08|383.82|381.82|264
1582170900000|2020-02-20 03:55:00|384.42|382.42|384.2|382.2|384.66|382.66|384.18|382.18|205
1582171200000|2020-02-20 04:00:00|384.19|382.19|385.16|383.16|385.46|383.46|384.18|382.18|268
1582171500000|2020-02-20 04:05:00|385.09|383.09|385.21|383.21|385.4|383.4|384.82|382.82|285
1582171800000|2020-02-20 04:10:00|385.2|383.2|385.45|383.45|386.28|384.28|385.2|383.2|342
1582172100000|2020-02-20 04:15:00|385.46|383.46|384.5|382.5|385.5|383.5|384.48|382.48|207
1582172400000|2020-02-20 04:20:00|384.49|382.49|384.65|382.65|384.75|382.75|384.14|382.14|265
1582172700000|2020-02-20 04:25:00|384.69|382.69|384.05|382.05|384.73|382.73|383.93|381.93|180
1582173000000|2020-02-20 04:30:00|384.02|382.02|382.75|380.75|384.05|382.05|382.7|380.7|261
1582173300000|2020-02-20 04:35:00|382.78|380.78|382.28|380.28|382.82|380.82|381.55|379.55|408
1582173600000|2020-02-20 04:40:00|382.33|380.33|381.85|379.85|382.42|380.42|381.09|379.09|372
1582173900000|2020-02-20 04:45:00|381.86|379.86|382.98|380.98|383.34|381.34|381.85|379.85|375
1582174200000|2020-02-20 04:50:00|382.99|380.99|382.33|380.33|382.99|380.99|382.18|380.18|169
1582174500000|2020-02-20 04:55:00|382.34|380.34|383.38|381.38|383.5|381.5|382.29|380.29|235
1582174800000|2020-02-20 05:00:00|383.4|381.4|382.45|380.45|383.7|381.7|382.4|380.4|144
1582175100000|2020-02-20 05:05:00|382.44|380.44|381.75|379.75|382.47|380.47|381.58|379.58|262
1582175400000|2020-02-20 05:10:00|381.76|379.76|382.4|380.4|382.77|380.77|381.75|379.75|211
1582175700000|2020-02-20 05:15:00|382.39|380.39|381.8|379.8|382.5|380.5|381.65|379.65|260
1582176000000|2020-02-20 05:20:00|381.82|379.82|380.67|378.67|381.82|379.82|380.67|378.67|219
1582176300000|2020-02-20 05:25:00|380.68|378.68|381.05|379.05|381.24|379.24|380.58|378.58|305
1582176600000|2020-02-20 05:30:00|381.07|379.07|379.82|377.82|381.1|379.1|378.81|376.81|334
1582176900000|2020-02-20 05:35:00|379.78|377.78|380.65|378.65|381.02|379.02|379.57|377.57|358
1582177200000|2020-02-20 05:40:00|380.64|378.64|379.64|377.64|380.85|378.85|379.61|377.61|288
1582177500000|2020-02-20 05:45:00|379.66|377.66|380.27|378.27|380.68|378.68|379.48|377.48|208
1582177800000|2020-02-20 05:50:00|380.26|378.26|382.32|380.32|383.04|381.04|380.26|378.26|381
1582178100000|2020-02-20 05:55:00|382.33|380.33|381.66|379.66|382.88|380.88|381.65|379.65|325
1582178400000|2020-02-20 06:00:00|381.67|379.67|382.22|380.22|382.24|380.24|381.23|379.23|336
1582178700000|2020-02-20 06:05:00|382.21|380.21|382.12|380.12|382.5|380.5|382.02|380.02|252
1582179000000|2020-02-20 06:10:00|382.13|380.13|382.02|380.02|382.2|380.2|381.78|379.78|183
1582179300000|2020-02-20 06:15:00|382.01|380.01|382.76|380.76|382.93|380.93|381.96|379.96|316
1582179600000|2020-02-20 06:20:00|382.75|380.75|380.75|378.75|383.2|381.2|380.75|378.75|392
1582179900000|2020-02-20 06:25:00|380.78|378.78|381.16|379.16|381.2|379.2|379.98|377.98|347
1582180200000|2020-02-20 06:30:00|381.17|379.17|381.27|379.27|381.51|379.51|380.81|378.81|308
1582180500000|2020-02-20 06:35:00|381.28|379.28|382.13|380.13|382.19|380.19|381.19|379.19|319
1582180800000|2020-02-20 06:40:00|382.14|380.14|383.2|381.2|383.22|381.22|382.1|380.1|250
1582181100000|2020-02-20 06:45:00|383.21|381.21|382.29|380.29|383.64|381.64|382.27|380.27|340
1582181400000|2020-02-20 06:50:00|382.3|380.3|383|381|383.29|381.29|382.23|380.23|303
1582181700000|2020-02-20 06:55:00|383.09|381.09|383.75|381.75|383.82|381.82|383.03|381.03|283
1582182000000|2020-02-20 07:00:00|383.74|381.74|382.57|380.57|383.92|381.92|382.31|380.31|328
1582182300000|2020-02-20 07:05:00|382.56|380.56|380.97|378.97|382.57|380.57|380.97|378.97|159
1582182600000|2020-02-20 07:10:00|381.02|379.02|381.95|379.95|381.98|379.98|380.58|378.58|310
1582182900000|2020-02-20 07:15:00|381.96|379.96|381.75|379.75|382.14|380.14|381.63|379.63|286
1582183200000|2020-02-20 07:20:00|381.82|379.82|381.25|379.25|381.94|379.94|380.94|378.94|271
1582183500000|2020-02-20 07:25:00|381.26|379.26|380.41|378.41|381.35|379.35|380.25|378.25|308
1582183800000|2020-02-20 07:30:00|380.42|378.42|380.04|378.04|380.83|378.83|379.8|377.8|193
1582184100000|2020-02-20 07:35:00|380|378|379.58|377.58|380.06|378.06|379.07|377.07|297
1582184400000|2020-02-20 07:40:00|379.59|377.59|379.95|377.95|380.43|378.43|379.5|377.5|252
1582184700000|2020-02-20 07:45:00|379.94|377.94|380.32|378.32|380.34|378.34|379.75|377.75|160
1582185000000|2020-02-20 07:50:00|380.33|378.33|381.3|379.3|381.76|379.76|380.33|378.33|316
1582185300000|2020-02-20 07:55:00|381.29|379.29|381.01|379.01|381.36|379.36|380.73|378.73|251
1582185600000|2020-02-20 08:00:00|381|379|380.04|378.04|381.26|379.26|380.02|378.02|203
1582185900000|2020-02-20 08:05:00|380|378|380.12|378.12|380.56|378.56|379.24|377.24|386
1582186200000|2020-02-20 08:10:00|380.13|378.13|379.94|377.94|380.41|378.41|379.75|377.75|222
1582186500000|2020-02-20 08:15:00|379.93|377.93|379.23|377.23|380.3|378.3|378.98|376.98|193
1582186800000|2020-02-20 08:20:00|379.22|377.22|378.45|376.45|379.31|377.31|378.37|376.37|320
1582187100000|2020-02-20 08:25:00|378.48|376.48|376.61|374.61|378.95|376.95|376.61|374.61|253
1582187400000|2020-02-20 08:30:00|376.6|374.6|377.76|375.76|378.47|376.47|376.37|374.37|335
1582187700000|2020-02-20 08:35:00|377.77|375.77|377.61|375.61|378.75|376.75|377.51|375.51|299
1582188000000|2020-02-20 08:40:00|377.6|375.6|376.34|374.34|377.6|375.6|376.02|374.02|339
1582188300000|2020-02-20 08:45:00|376.33|374.33|375.76|373.76|376.41|374.41|374.13|372.13|559
1582188600000|2020-02-20 08:50:00|375.75|373.75|372.66|370.66|375.93|373.93|372.66|370.66|463
1582188900000|2020-02-20 08:55:00|372.65|370.65|379.57|377.57|380.67|378.67|372.65|370.65|691
1582189200000|2020-02-20 09:00:00|379.44|377.44|381.27|379.27|383.54|381.54|379.2|377.2|591
1582189500000|2020-02-20 09:05:00|381.28|379.28|378.52|376.52|381.91|379.91|378.5|376.5|410
1582189800000|2020-02-20 09:10:00|378.51|376.51|380|378|380.08|378.08|378.05|376.05|476
1582190100000|2020-02-20 09:15:00|379.92|377.92|378.3|376.3|380.39|378.39|377.99|375.99|390
1582190400000|2020-02-20 09:20:00|378.28|376.28|378.92|376.92|379.26|377.26|376.58|374.58|490
1582190700000|2020-02-20 09:25:00|378.91|376.91|378.82|376.82|380.53|378.53|378.7|376.7|500
1582191000000|2020-02-20 09:30:00|378.81|376.81|379.35|377.35|380.45|378.45|378.59|376.59|421
1582191300000|2020-02-20 09:35:00|379.27|377.27|378.57|376.57|379.49|377.49|378.49|376.49|376
1582191600000|2020-02-20 09:40:00|378.56|376.56|380.03|378.03|380.18|378.18|378.4|376.4|286
1582191900000|2020-02-20 09:45:00|380.05|378.05|380.3|378.3|380.64|378.64|379.85|377.85|377
1582192200000|2020-02-20 09:50:00|380.35|378.35|379.22|377.22|380.55|378.55|379.17|377.17|328
1582192500000|2020-02-20 09:55:00|379.24|377.24|381.23|379.23|381.38|379.38|379.22|377.22|306
1582192800000|2020-02-20 10:00:00|381.24|379.24|379.27|377.27|381.24|379.24|379.2|377.2|341
1582193100000|2020-02-20 10:05:00|379.26|377.26|378.21|376.21|379.32|377.32|377.83|375.83|370
1582193400000|2020-02-20 10:10:00|378.23|376.23|379.29|377.29|379.41|377.41|377.77|375.77|319
1582193700000|2020-02-20 10:15:00|379.3|377.3|379.38|377.38|380.44|378.44|379.16|377.16|319
1582194000000|2020-02-20 10:20:00|379.39|377.39|380.34|378.34|380.78|378.78|379.37|377.37|279
1582194300000|2020-02-20 10:25:00|380.35|378.35|380.18|378.18|380.52|378.52|379.94|377.94|246
1582194600000|2020-02-20 10:30:00|380.19|378.19|380.38|378.38|380.55|378.55|380.19|378.19|175
1582194900000|2020-02-20 10:35:00|380.35|378.35|379.93|377.93|380.35|378.35|378.94|376.94|276
1582195200000|2020-02-20 10:40:00|379.95|377.95|380.65|378.65|381.99|379.99|379.95|377.95|288
1582195500000|2020-02-20 10:45:00|380.64|378.64|379.31|377.31|380.98|378.98|378.83|376.83|389
1582195800000|2020-02-20 10:50:00|379.3|377.3|379.23|377.23|379.58|377.58|378.84|376.84|244
1582196100000|2020-02-20 10:55:00|379.22|377.22|378.53|376.53|379.56|377.56|378.5|376.5|242
1582196400000|2020-02-20 11:00:00|378.52|376.52|379.46|377.46|379.51|377.51|378.27|376.27|171
1582196700000|2020-02-20 11:05:00|379.4|377.4|378.53|376.53|379.94|377.94|378.53|376.53|342
1582197000000|2020-02-20 11:10:00|378.16|376.16|376.76|374.76|378.26|376.26|376.56|374.56|293
1582197300000|2020-02-20 11:15:00|376.79|374.79|376.98|374.98|377.49|375.49|376.66|374.66|228
1582197600000|2020-02-20 11:20:00|376.97|374.97|375.44|373.44|376.98|374.98|374.81|372.81|326
1582197900000|2020-02-20 11:25:00|375.26|373.26|375.89|373.89|376.06|374.06|374.52|372.52|263
1582198200000|2020-02-20 11:30:00|375.88|373.88|374.74|372.74|376.25|374.25|374.65|372.65|319
1582198500000|2020-02-20 11:35:00|374.73|372.73|375.82|373.82|375.82|373.82|374.56|372.56|301
1582198800000|2020-02-20 11:40:00|375.83|373.83|376.3|374.3|377.02|375.02|375.66|373.66|237
1582199100000|2020-02-20 11:45:00|376.29|374.29|372.94|370.94|376.29|374.29|372.91|370.91|327
1582199400000|2020-02-20 11:50:00|372.93|370.93|372.64|370.64|374.2|372.2|372.04|370.04|390
1582199700000|2020-02-20 11:55:00|372.65|370.65|374.75|372.75|376.61|374.61|371.77|369.77|567
1582200000000|2020-02-20 12:00:00|374.78|372.78|374.75|372.75|376.2|374.2|374.63|372.63|189
1582200300000|2020-02-20 12:05:00|374.74|372.74|375.2|373.2|375.36|373.36|374.31|372.31|148
1582200600000|2020-02-20 12:10:00|375.13|373.13|375.23|373.23|375.88|373.88|375.11|373.11|295
1582200900000|2020-02-20 12:15:00|375.22|373.22|376.27|374.27|376.53|374.53|375.07|373.07|313
1582201200000|2020-02-20 12:20:00|376.26|374.26|374.49|372.49|376.26|374.26|374.49|372.49|236
1582201500000|2020-02-20 12:25:00|374.48|372.48|372.78|370.78|374.75|372.75|372.15|370.15|395
1582201800000|2020-02-20 12:30:00|372.77|370.77|372.72|370.72|374.8|372.8|372.61|370.61|337
1582202100000|2020-02-20 12:35:00|372.71|370.71|373.46|371.46|373.73|371.73|371.84|369.84|455
1582202400000|2020-02-20 12:40:00|373.48|371.48|375.06|373.06|375.22|373.22|373.42|371.42|321
1582202700000|2020-02-20 12:45:00|375.03|373.03|373.86|371.86|375.16|373.16|373.39|371.39|323
1582203000000|2020-02-20 12:50:00|373.85|371.85|368.21|366.21|373.87|371.87|368.21|366.21|470
1582203300000|2020-02-20 12:55:00|368.22|366.22|372.48|370.48|372.51|370.51|366.35|364.35|679
1582203600000|2020-02-20 13:00:00|372.49|370.49|369.18|367.18|372.61|370.61|368.55|366.55|593
1582203900000|2020-02-20 13:05:00|369.17|367.17|369.29|367.29|371.02|369.02|369.08|367.08|479
1582204200000|2020-02-20 13:10:00|369.28|367.28|374.42|372.42|376.04|374.04|368.52|366.52|517
1582204500000|2020-02-20 13:15:00|374.35|372.35|376.5|374.5|376.75|374.75|372.48|370.48|744
1582204800000|2020-02-20 13:20:00|376.46|374.46|373.8|371.8|376.99|374.99|373.26|371.26|523
1582205100000|2020-02-20 13:25:00|373.85|371.85|375.28|373.28|375.59|373.59|373.46|371.46|521
1582205400000|2020-02-20 13:30:00|375.27|373.27|376.63|374.63|377.16|375.16|374|372|506
1582205700000|2020-02-20 13:35:00|376.66|374.66|377.29|375.29|378.19|376.19|376.05|374.05|459
1582206000000|2020-02-20 13:40:00|377.26|375.26|377|375|377.71|375.71|375.86|373.86|419
1582206300000|2020-02-20 13:45:00|377.01|375.01|377.37|375.37|377.47|375.47|376.06|374.06|371
1582206600000|2020-02-20 13:50:00|377.38|375.38|381.15|379.15|381.46|379.46|377.17|375.17|446
1582206900000|2020-02-20 13:55:00|381.1|379.1|380.28|378.28|381.5|379.5|379.01|377.01|469
1582207200000|2020-02-20 14:00:00|380.27|378.27|379.74|377.74|380.41|378.41|378.12|376.12|558
1582207500000|2020-02-20 14:05:00|380.02|378.02|378.14|376.14|380.3|378.3|377.9|375.9|425
1582207800000|2020-02-20 14:10:00|378.5|376.5|377.05|375.05|378.5|376.5|376.5|374.5|512
1582208100000|2020-02-20 14:15:00|377.1|375.1|378.91|376.91|381.36|379.36|377.1|375.1|726
1582208400000|2020-02-20 14:20:00|378.75|376.75|380.69|378.69|380.89|378.89|378.27|376.27|417
1582208700000|2020-02-20 14:25:00|380.7|378.7|380.16|378.16|381.78|379.78|380.09|378.09|399
1582209000000|2020-02-20 14:30:00|380.17|378.17|380.82|378.82|381.03|379.03|379.18|377.18|515
1582209300000|2020-02-20 14:35:00|380.79|378.79|378.29|376.29|380.86|378.86|378.26|376.26|372
1582209600000|2020-02-20 14:40:00|378.26|376.26|379.35|377.35|379.72|377.72|377.6|375.6|267
1582209900000|2020-02-20 14:45:00|379.27|377.27|379.43|377.43|379.67|377.67|378.98|376.98|230
1582210200000|2020-02-20 14:50:00|379.42|377.42|377.3|375.3|379.44|377.44|376.99|374.99|265
1582210500000|2020-02-20 14:55:00|377.31|375.31|375.78|373.78|377.78|375.78|374.77|372.77|251
1582210800000|2020-02-20 15:00:00|375.77|373.77|374.54|372.54|377.35|375.35|374.44|372.44|349
1582211100000|2020-02-20 15:05:00|374.57|372.57|375.75|373.75|376.07|374.07|373.74|371.74|494
1582211400000|2020-02-20 15:10:00|375.74|373.74|374.29|372.29|375.75|373.75|374.09|372.09|407
1582211700000|2020-02-20 15:15:00|374.28|372.28|375.11|373.11|375.17|373.17|373.23|371.23|360
1582212000000|2020-02-20 15:20:00|375.14|373.14|374.68|372.68|375.39|373.39|373.93|371.93|390
1582212300000|2020-02-20 15:25:00|374.69|372.69|373.69|371.69|374.9|372.9|373.61|371.61|307
1582212600000|2020-02-20 15:30:00|373.61|371.61|374.34|372.34|374.64|372.64|372.64|370.64|307
1582212900000|2020-02-20 15:35:00|374.37|372.37|374.98|372.98|374.99|372.99|374.18|372.18|235
1582213200000|2020-02-20 15:40:00|374.99|372.99|373.06|371.06|375.04|373.04|372.84|370.84|394
1582213500000|2020-02-20 15:45:00|373.04|371.04|371.35|369.35|373.16|371.16|370.82|368.82|360
1582213800000|2020-02-20 15:50:00|371.36|369.36|371.26|369.26|373.36|371.36|370.97|368.97|440
1582214100000|2020-02-20 15:55:00|371.28|369.28|371.83|369.83|371.94|369.94|369.9|367.9|508
1582214400000|2020-02-20 16:00:00|371.84|369.84|371.76|369.76|374.89|372.89|369.76|367.76|708
1582214700000|2020-02-20 16:05:00|371.68|369.68|367.3|365.3|371.68|369.68|363.01|361.01|842
1582215000000|2020-02-20 16:10:00|366.92|364.92|367.14|365.14|368.29|366.29|365.16|363.16|663
1582215300000|2020-02-20 16:15:00|367.21|365.21|365.21|363.21|367.29|365.29|364.38|362.38|575
1582215600000|2020-02-20 16:20:00|365.24|363.24|367.92|365.92|369.33|367.33|365.05|363.05|561
1582215900000|2020-02-20 16:25:00|367.89|365.89|366.62|364.62|367.92|365.92|365.96|363.96|415
1582216200000|2020-02-20 16:30:00|366.63|364.63|365.19|363.19|367.25|365.25|364.95|362.95|381
1582216500000|2020-02-20 16:35:00|365.1|363.1|358.54|356.54|365.1|363.1|355.76|353.76|624
1582216800000|2020-02-20 16:40:00|358.44|356.44|367.88|365.88|368.83|366.83|357.04|355.04|702
1582217100000|2020-02-20 16:45:00|367.87|365.87|374.4|372.4|376.45|374.45|367.87|365.87|854
1582217400000|2020-02-20 16:50:00|374.41|372.41|372.01|370.01|376.17|374.17|370.2|368.2|719
1582217700000|2020-02-20 16:55:00|372|370|371.75|369.75|374.06|372.06|371.11|369.11|724
1582218000000|2020-02-20 17:00:00|371.74|369.74|370.01|368.01|372.32|370.32|370.01|368.01|611
1582218300000|2020-02-20 17:05:00|370.03|368.03|369.67|367.67|371.49|369.49|369.65|367.65|529
1582218600000|2020-02-20 17:10:00|369.66|367.66|367.1|365.1|369.72|367.72|364.85|362.85|561
1582218900000|2020-02-20 17:15:00|367.11|365.11|366.28|364.28|367.33|365.33|364.74|362.74|617
1582219200000|2020-02-20 17:20:00|366.32|364.32|365.6|363.6|366.62|364.62|364.61|362.61|450
1582219500000|2020-02-20 17:25:00|365.56|363.56|361.12|359.12|365.56|363.56|358.74|356.74|807
1582219800000|2020-02-20 17:30:00|361.11|359.11|361.88|359.88|363|361|360.12|358.12|683
1582220100000|2020-02-20 17:35:00|361.81|359.81|362.6|360.6|363.01|361.01|360.89|358.89|688
1582220400000|2020-02-20 17:40:00|362.7|360.7|361.86|359.86|365.4|363.4|361.79|359.79|607
1582220700000|2020-02-20 17:45:00|361.9|359.9|362.06|360.06|363.3|361.3|361.45|359.45|516
1582221000000|2020-02-20 17:50:00|362.19|360.19|364.71|362.71|364.9|362.9|362.19|360.19|509
1582221300000|2020-02-20 17:55:00|364.68|362.68|362.83|360.83|364.93|362.93|362.83|360.83|413
1582221600000|2020-02-20 18:00:00|362.9|360.9|361.04|359.04|363.4|361.4|360.79|358.79|546
1582221900000|2020-02-20 18:05:00|361.05|359.05|362.59|360.59|363.43|361.43|360.95|358.95|437
1582222200000|2020-02-20 18:10:00|362.57|360.57|363.92|361.92|365.84|363.84|362.56|360.56|508
1582222500000|2020-02-20 18:15:00|363.93|361.93|363.5|361.5|364.06|362.06|362.44|360.44|505
1582222800000|2020-02-20 18:20:00|363.51|361.51|363.66|361.66|365.44|363.44|363.42|361.42|443
1582223100000|2020-02-20 18:25:00|363.69|361.69|363.04|361.04|363.82|361.82|362.73|360.73|358
1582223400000|2020-02-20 18:30:00|363.02|361.02|364.94|362.94|365.95|363.95|362.98|360.98|465
1582223700000|2020-02-20 18:35:00|364.92|362.92|365.35|363.35|366.21|364.21|364.13|362.13|415
1582224000000|2020-02-20 18:40:00|365.33|363.33|365.37|363.37|366.34|364.34|364.9|362.9|404
1582224300000|2020-02-20 18:45:00|365.35|363.35|364.83|362.83|365.84|363.84|364.73|362.73|338
1582224600000|2020-02-20 18:50:00|364.9|362.9|362.73|360.73|364.94|362.94|362.32|360.32|387
1582224900000|2020-02-20 18:55:00|362.74|360.74|363.12|361.12|364.12|362.12|362.05|360.05|429
1582225200000|2020-02-20 19:00:00|363.24|361.24|362.93|360.93|363.6|361.6|362.9|360.9|295
1582225500000|2020-02-20 19:05:00|362.97|360.97|363.57|361.57|363.81|361.81|362.84|360.84|204
1582225800000|2020-02-20 19:10:00|363.51|361.51|363.92|361.92|364.46|362.46|363.51|361.51|296
1582226100000|2020-02-20 19:15:00|363.91|361.91|363.96|361.96|364.59|362.59|363.04|361.04|223
1582226400000|2020-02-20 19:20:00|363.92|361.92|363.23|361.23|363.97|361.97|363.09|361.09|195
1582226700000|2020-02-20 19:25:00|363.25|361.25|364.19|362.19|365.36|363.36|363.1|361.1|305
1582227000000|2020-02-20 19:30:00|364.15|362.15|364.94|362.94|365.37|363.37|364.15|362.15|238
1582227300000|2020-02-20 19:35:00|364.91|362.91|366.23|364.23|366.23|364.23|364.81|362.81|208
1582227600000|2020-02-20 19:40:00|366.21|364.21|365.92|363.92|367.64|365.64|364.56|362.56|469
1582227900000|2020-02-20 19:45:00|365.91|363.91|365.35|363.35|366.17|364.17|364.53|362.53|438
1582228200000|2020-02-20 19:50:00|365.34|363.34|365.53|363.53|365.72|363.72|364.64|362.64|196
1582228500000|2020-02-20 19:55:00|365.37|363.37|364.98|362.98|365.59|363.59|364.28|362.28|261
1582228800000|2020-02-20 20:00:00|364.99|362.99|366.15|364.15|366.85|364.85|364.85|362.85|405
1582229100000|2020-02-20 20:05:00|366.14|364.14|367.76|365.76|368.21|366.21|366.02|364.02|411
1582229400000|2020-02-20 20:10:00|367.81|365.81|368.27|366.27|368.55|366.55|367.07|365.07|378
1582229700000|2020-02-20 20:15:00|368.28|366.28|368.71|366.71|369.11|367.11|368.23|366.23|498
1582230000000|2020-02-20 20:20:00|368.75|366.75|366.23|364.23|368.86|366.86|366.23|364.23|595
1582230300000|2020-02-20 20:25:00|366.22|364.22|365.71|363.71|366.35|364.35|365.38|363.38|304
1582230600000|2020-02-20 20:30:00|365.72|363.72|367.66|365.66|367.72|365.72|365.72|363.72|409
1582230900000|2020-02-20 20:35:00|367.67|365.67|367.89|365.89|367.91|365.91|366.72|364.72|314
1582231200000|2020-02-20 20:40:00|367.86|365.86|368.95|366.95|369.36|367.36|367.73|365.73|352
1582231500000|2020-02-20 20:45:00|369.1|367.1|368.68|366.68|369.4|367.4|367.34|365.34|371
1582231800000|2020-02-20 20:50:00|368.67|366.67|369.08|367.08|369.91|367.91|368.48|366.48|387
1582232100000|2020-02-20 20:55:00|369.11|367.11|369.55|367.55|369.55|367.55|368.86|366.86|215
1582232400000|2020-02-20 21:00:00|369.56|367.56|369.02|367.02|370.14|368.14|369.01|367.01|382
1582232700000|2020-02-20 21:05:00|369.01|367.01|368.71|366.71|369.18|367.18|368.29|366.29|275
1582233000000|2020-02-20 21:10:00|368.68|366.68|368.14|366.14|368.75|366.75|367.15|365.15|272
1582233300000|2020-02-20 21:15:00|368.13|366.13|367.98|365.98|368.44|366.44|367.65|365.65|203
1582233600000|2020-02-20 21:20:00|367.99|365.99|369.19|367.19|369.63|367.63|367.67|365.67|297
1582233900000|2020-02-20 21:25:00|369.2|367.2|370.05|368.05|370.21|368.21|368.9|366.9|307
1582234200000|2020-02-20 21:30:00|370.03|368.03|370.95|368.95|371.28|369.28|369.99|367.99|154
1582234500000|2020-02-20 21:35:00|370.94|368.94|369.65|367.65|371.25|369.25|369.61|367.61|295
1582234800000|2020-02-20 21:40:00|369.66|367.66|370.4|368.4|370.51|368.51|369.55|367.55|181
1582235100000|2020-02-20 21:45:00|370.41|368.41|371.21|369.21|372.21|370.21|370.4|368.4|318
1582235400000|2020-02-20 21:50:00|371.22|369.22|372.81|370.81|372.89|370.89|370.94|368.94|365
1582235700000|2020-02-20 21:55:00|372.82|370.82|374.37|372.37|375.32|373.32|372.82|370.82|515
1582236000000|2020-02-20 22:00:00|374.36|372.36|375.42|373.42|375.62|373.62|374.32|372.32|260
1582236300000|2020-02-20 22:05:00|375.44|373.44|375.67|373.67|376.11|374.11|375.12|373.12|290
1582236600000|2020-02-20 22:10:00|375.68|373.68|376.42|374.42|376.61|374.61|375.67|373.67|109
1582236900000|2020-02-20 22:15:00|376.43|374.43|376.71|374.71|376.72|374.72|376.43|374.43|43
1582237200000|2020-02-20 22:20:00|376.7|374.7|376.41|374.41|376.84|374.84|376.37|374.37|147
1582237500000|2020-02-20 22:25:00|376.4|374.4|376|374|376.4|374.4|375.92|373.92|196
1582237800000|2020-02-20 22:30:00|375.97|373.97|373.4|371.4|375.97|373.97|373.09|371.09|230
1582238100000|2020-02-20 22:35:00|373.45|371.45|372.38|370.38|374.36|372.36|372.36|370.36|269
1582238400000|2020-02-20 22:40:00|372.36|370.36|372.95|370.95|374.23|372.23|372.15|370.15|395
1582238700000|2020-02-20 22:45:00|372.93|370.93|373.63|371.63|374.25|372.25|372.38|370.38|353
1582239000000|2020-02-20 22:50:00|373.61|371.61|373.22|371.22|373.64|371.64|373.06|371.06|190
1582239300000|2020-02-20 22:55:00|373.23|371.23|373.05|371.05|373.51|371.51|373.02|371.02|274
1582239600000|2020-02-20 23:00:00|373.06|371.06|371.73|369.73|373.11|371.11|371.39|369.39|269
1582239900000|2020-02-20 23:05:00|371.77|369.77|372.51|370.51|373.19|371.19|371.72|369.72|425
1582240200000|2020-02-20 23:10:00|372.49|370.49|372.6|370.6|372.85|370.85|372.46|370.46|166
1582240500000|2020-02-20 23:15:00|372.57|370.57|374.32|372.32|374.34|372.34|372.56|370.56|417
1582240800000|2020-02-20 23:20:00|374.3|372.3|373.22|371.22|374.74|372.74|372.94|370.94|293
1582241100000|2020-02-20 23:25:00|373.21|371.21|373.6|371.6|374.11|372.11|373.21|371.21|173
1582241400000|2020-02-20 23:30:00|373.61|371.61|372.18|370.18|373.64|371.64|372.13|370.13|270
1582241700000|2020-02-20 23:35:00|372.17|370.17|371.07|369.07|372.18|370.18|369.63|367.63|381
1582242000000|2020-02-20 23:40:00|371.05|369.05|370.83|368.83|371.16|369.16|370.23|368.23|354
1582242300000|2020-02-20 23:45:00|370.82|368.82|371.62|369.62|371.94|369.94|370.32|368.32|416
1582242600000|2020-02-20 23:50:00|371.61|369.61|372.57|370.57|372.79|370.79|371.58|369.58|466
1582242900000|2020-02-20 23:55:00|372.58|370.58|373|371|374.12|372.12|372.37|370.37|427
1582243200000|2020-02-21 00:00:00|373.01|371.01|372.63|370.63|373.01|371.01|372.27|370.27|338
1582243500000|2020-02-21 00:05:00|372.71|370.71|370.45|368.45|372.85|370.85|370.13|368.13|345
1582243800000|2020-02-21 00:10:00|370.46|368.46|371.9|369.9|372.69|370.69|370.34|368.34|426
1582244100000|2020-02-21 00:15:00|371.86|369.86|373.19|371.19|373.59|371.59|371.14|369.14|373
1582244400000|2020-02-21 00:20:00|373.2|371.2|372.55|370.55|373.2|371.2|371.82|369.82|337
1582244700000|2020-02-21 00:25:00|372.54|370.54|371.29|369.29|372.73|370.73|371.03|369.03|283
1582245000000|2020-02-21 00:30:00|371.22|369.22|369.81|367.81|371.26|369.26|369.77|367.77|380
1582245300000|2020-02-21 00:35:00|369.8|367.8|369.67|367.67|370.86|368.86|368.73|366.73|448
1582245600000|2020-02-21 00:40:00|369.68|367.68|371.52|369.52|371.77|369.77|369.67|367.67|440
1582245900000|2020-02-21 00:45:00|371.51|369.51|371.46|369.46|371.8|369.8|371.42|369.42|275
1582246200000|2020-02-21 00:50:00|371.47|369.47|372.47|370.47|373.66|371.66|371.47|369.47|384
1582246500000|2020-02-21 00:55:00|372.48|370.48|372.86|370.86|373.09|371.09|372.2|370.2|303
1582246800000|2020-02-21 01:00:00|372.85|370.85|371.34|369.34|372.85|370.85|371.26|369.26|253
1582247100000|2020-02-21 01:05:00|371.36|369.36|370.89|368.89|371.38|369.38|370.34|368.34|366
1582247400000|2020-02-21 01:10:00|370.9|368.9|370.9|368.9|371.27|369.27|369.95|367.95|232
1582247700000|2020-02-21 01:15:00|370.91|368.91|373.02|371.02|373.04|371.04|370.91|368.91|314
1582248000000|2020-02-21 01:20:00|373.01|371.01|374.32|372.32|374.33|372.33|372.22|370.22|370
1582248300000|2020-02-21 01:25:00|374.33|372.33|376.8|374.8|377.07|375.07|374.27|372.27|542
1582248600000|2020-02-21 01:30:00|376.79|374.79|376.72|374.72|377.02|375.02|374.65|372.65|434
1582248900000|2020-02-21 01:35:00|376.68|374.68|377.6|375.6|379.37|377.37|376.58|374.58|605
1582249200000|2020-02-21 01:40:00|377.59|375.59|377.14|375.14|378.27|376.27|376.14|374.14|500
1582249500000|2020-02-21 01:45:00|377.11|375.11|377.85|375.85|378.71|376.71|376.09|374.09|586
1582249800000|2020-02-21 01:50:00|377.84|375.84|378.73|376.73|379.18|377.18|376.66|374.66|504
1582250100000|2020-02-21 01:55:00|378.72|376.72|378.66|376.66|378.8|376.8|377.85|375.85|364
1582250400000|2020-02-21 02:00:00|378.67|376.67|379.17|377.17|379.36|377.36|377.5|375.5|314
1582250700000|2020-02-21 02:05:00|379.16|377.16|378.15|376.15|379.62|377.62|378.05|376.05|326
1582251000000|2020-02-21 02:10:00|378.21|376.21|377.57|375.57|378.57|376.57|377.25|375.25|286
1582251300000|2020-02-21 02:15:00|377.56|375.56|379.85|377.85|380.79|378.79|377.44|375.44|438
1582251600000|2020-02-21 02:20:00|379.84|377.84|380.84|378.84|381.56|379.56|379.03|377.03|333
1582251900000|2020-02-21 02:25:00|380.81|378.81|381.69|379.69|382.88|380.88|380.45|378.45|492
1582252200000|2020-02-21 02:30:00|381.66|379.66|381.95|379.95|382.48|380.48|381.64|379.64|363
1582252500000|2020-02-21 02:35:00|381.87|379.87|381.18|379.18|382.32|380.32|380.57|378.57|318
1582252800000|2020-02-21 02:40:00|381.17|379.17|381.79|379.79|382.04|380.04|380.51|378.51|329
1582253100000|2020-02-21 02:45:00|381.74|379.74|381.44|379.44|382.4|380.4|381.09|379.09|322
1582253400000|2020-02-21 02:50:00|381.43|379.43|380.52|378.52|381.46|379.46|380.52|378.52|222
1582253700000|2020-02-21 02:55:00|380.51|378.51|380.47|378.47|381.07|379.07|379.98|377.98|224
1582254000000|2020-02-21 03:00:00|380.35|378.35|381.4|379.4|381.41|379.41|380.31|378.31|241
1582254300000|2020-02-21 03:05:00|381.41|379.41|378.49|376.49|381.42|379.42|378.26|376.26|359
1582254600000|2020-02-21 03:10:00|378.48|376.48|378.6|376.6|378.8|376.8|378.31|376.31|189
1582254900000|2020-02-21 03:15:00|378.61|376.61|379.11|377.11|379.86|377.86|377.98|375.98|359
1582255200000|2020-02-21 03:20:00|379.12|377.12|379.55|377.55|379.6|377.6|378.45|376.45|269
1582255500000|2020-02-21 03:25:00|379.56|377.56|382.28|380.28|382.96|380.96|379.56|377.56|614
1582255800000|2020-02-21 03:30:00|382.14|380.14|381.4|379.4|382.17|380.17|381.19|379.19|352
1582256100000|2020-02-21 03:35:00|381.39|379.39|383.04|381.04|383.04|381.04|381.23|379.23|225
1582256400000|2020-02-21 03:40:00|383.05|381.05|382.03|380.03|383.06|381.06|381.94|379.94|271
1582256700000|2020-02-21 03:45:00|382.04|380.04|382.74|380.74|383.17|381.17|382.04|380.04|189
1582257000000|2020-02-21 03:50:00|382.77|380.77|381.82|379.82|383.4|381.4|381.82|379.82|246
1582257300000|2020-02-21 03:55:00|381.81|379.81|382.88|380.88|382.89|380.89|381.68|379.68|235
1582257600000|2020-02-21 04:00:00|382.89|380.89|383.69|381.69|384.48|382.48|382.77|380.77|373
1582257900000|2020-02-21 04:05:00|383.67|381.67|383.75|381.75|384.02|382.02|383.03|381.03|288
1582258200000|2020-02-21 04:10:00|383.74|381.74|382.14|380.14|383.94|381.94|382.14|380.14|296
1582258500000|2020-02-21 04:15:00|382.17|380.17|380.97|378.97|382.41|380.41|380.84|378.84|201
1582258800000|2020-02-21 04:20:00|381.06|379.06|380.42|378.42|381.24|379.24|380.27|378.27|301
1582259100000|2020-02-21 04:25:00|380.43|378.43|380|378|381.07|379.07|379.75|377.75|319
1582259400000|2020-02-21 04:30:00|380.01|378.01|380.4|378.4|381.3|379.3|379.95|377.95|246
1582259700000|2020-02-21 04:35:00|380.44|378.44|380.49|378.49|380.59|378.59|379.19|377.19|248
1582260000000|2020-02-21 04:40:00|380.47|378.47|380.34|378.34|380.58|378.58|380.33|378.33|102
1582260300000|2020-02-21 04:45:00|380.33|378.33|379.15|377.15|380.33|378.33|379.15|377.15|170
1582260600000|2020-02-21 04:50:00|379.14|377.14|379.23|377.23|379.45|377.45|378.64|376.64|267
1582260900000|2020-02-21 04:55:00|379.28|377.28|379.11|377.11|379.72|377.72|378.66|376.66|217
1582261200000|2020-02-21 05:00:00|379.12|377.12|379.95|377.95|380.34|378.34|379.06|377.06|197
1582261500000|2020-02-21 05:05:00|379.94|377.94|378.69|376.69|379.96|377.96|378.63|376.63|213
1582261800000|2020-02-21 05:10:00|378.68|376.68|378.59|376.59|378.79|376.79|378.03|376.03|155
1582262100000|2020-02-21 05:15:00|378.6|376.6|378.39|376.39|378.76|376.76|378.22|376.22|285
1582262400000|2020-02-21 05:20:00|378.38|376.38|379.33|377.33|379.75|377.75|378.37|376.37|290
1582262700000|2020-02-21 05:25:00|379.34|377.34|380.72|378.72|381.4|379.4|379.34|377.34|363
1582263000000|2020-02-21 05:30:00|380.71|378.71|378.57|376.57|380.73|378.73|378.48|376.48|433
1582263300000|2020-02-21 05:35:00|378.56|376.56|379.18|377.18|379.58|377.58|378.41|376.41|202
1582263600000|2020-02-21 05:40:00|379.17|377.17|378.65|376.65|379.2|377.2|378.13|376.13|299
1582263900000|2020-02-21 05:45:00|378.66|376.66|378.88|376.88|379.11|377.11|378.21|376.21|236
1582264200000|2020-02-21 05:50:00|378.74|376.74|379.24|377.24|379.73|377.73|378.74|376.74|243
1582264500000|2020-02-21 05:55:00|379.25|377.25|378.95|376.95|379.88|377.88|378.95|376.95|274
1582264800000|2020-02-21 06:00:00|378.94|376.94|377.9|375.9|378.94|376.94|377.74|375.74|203
1582265100000|2020-02-21 06:05:00|377.89|375.89|378.07|376.07|378.52|376.52|377.88|375.88|232
1582265400000|2020-02-21 06:10:00|378.06|376.06|378.99|376.99|379.26|377.26|377.93|375.93|266
1582265700000|2020-02-21 06:15:00|379.01|377.01|379.66|377.66|380.39|378.39|379|377|302
1582266000000|2020-02-21 06:20:00|379.64|377.64|379.27|377.27|380.38|378.38|379.27|377.27|256
1582266300000|2020-02-21 06:25:00|379.24|377.24|379.78|377.78|379.8|377.8|379.04|377.04|183
1582266600000|2020-02-21 06:30:00|379.82|377.82|379.23|377.23|380.26|378.26|379.19|377.19|256
1582266900000|2020-02-21 06:35:00|379.22|377.22|379.47|377.47|380.15|378.15|379.18|377.18|206
1582267200000|2020-02-21 06:40:00|379.45|377.45|378.74|376.74|379.57|377.57|378.69|376.69|235
1582267500000|2020-02-21 06:45:00|378.79|376.79|379.15|377.15|379.21|377.21|378.54|376.54|236
1582267800000|2020-02-21 06:50:00|379.14|377.14|379.22|377.22|379.87|377.87|379.03|377.03|326
1582268100000|2020-02-21 06:55:00|379.23|377.23|378.86|376.86|379.26|377.26|378.49|376.49|166
1582268400000|2020-02-21 07:00:00|378.93|376.93|377.23|375.23|379.08|377.08|377.23|375.23|299
1582268700000|2020-02-21 07:05:00|377.04|375.04|377.21|375.21|377.25|375.25|376.46|374.46|304
1582269000000|2020-02-21 07:10:00|377.28|375.28|375.33|373.33|377.28|375.28|375.32|373.32|252
1582269300000|2020-02-21 07:15:00|375.34|373.34|377.12|375.12|377.12|375.12|375.24|373.24|221
1582269600000|2020-02-21 07:20:00|377.1|375.1|377.57|375.57|377.62|375.62|376.38|374.38|225
1582269900000|2020-02-21 07:25:00|377.58|375.58|378.83|376.83|379.08|377.08|377.13|375.13|221
1582270200000|2020-02-21 07:30:00|378.82|376.82|379.7|377.7|380.27|378.27|378.82|376.82|265
1582270500000|2020-02-21 07:35:00|379.69|377.69|381.1|379.1|381.28|379.28|379.2|377.2|269
1582270800000|2020-02-21 07:40:00|381.09|379.09|380.69|378.69|381.76|379.76|380.68|378.68|222
1582271100000|2020-02-21 07:45:00|380.68|378.68|380|378|380.7|378.7|379.9|377.9|165
1582271400000|2020-02-21 07:50:00|379.99|377.99|379.13|377.13|379.99|377.99|378.89|376.89|238
1582271700000|2020-02-21 07:55:00|378.76|376.76|379.73|377.73|380.12|378.12|378.76|376.76|187
1582272000000|2020-02-21 08:00:00|379.74|377.74|380.34|378.34|380.34|378.34|379.7|377.7|79
1582272300000|2020-02-21 08:05:00|380.31|378.31|379.93|377.93|380.89|378.89|379.9|377.9|179
1582272600000|2020-02-21 08:10:00|379.94|377.94|378.44|376.44|379.95|377.95|378.44|376.44|183
1582272900000|2020-02-21 08:15:00|378.52|376.52|377.91|375.91|378.61|376.61|377.46|375.46|194
1582273200000|2020-02-21 08:20:00|377.92|375.92|377.19|375.19|377.92|375.92|377|375|278
1582273500000|2020-02-21 08:25:00|377.2|375.2|377.28|375.28|377.81|375.81|376.88|374.88|235
1582273800000|2020-02-21 08:30:00|377.35|375.35|377.5|375.5|377.56|375.56|376.54|374.54|359
1582274100000|2020-02-21 08:35:00|377.51|375.51|375.79|373.79|377.58|375.58|375.71|373.71|194
1582274400000|2020-02-21 08:40:00|375.75|373.75|375.83|373.83|377.09|375.09|375.54|373.54|167
1582274700000|2020-02-21 08:45:00|375.82|373.82|375.4|373.4|376.16|374.16|374.87|372.87|394
1582275000000|2020-02-21 08:50:00|375.39|373.39|375.48|373.48|375.97|373.97|375.37|373.37|257
1582275300000|2020-02-21 08:55:00|375.49|373.49|375.54|373.54|376.26|374.26|375.46|373.46|191
1582275600000|2020-02-21 09:00:00|375.53|373.53|373.9|371.9|375.53|373.53|373.89|371.89|289
1582275900000|2020-02-21 09:05:00|373.91|371.91|374.69|372.69|374.74|372.74|373.75|371.75|243
1582276200000|2020-02-21 09:10:00|374.68|372.68|375.11|373.11|375.36|373.36|374.68|372.68|213
1582276500000|2020-02-21 09:15:00|375.14|373.14|374.09|372.09|375.14|373.14|373.81|371.81|178
1582276800000|2020-02-21 09:20:00|374.08|372.08|373.13|371.13|374.09|372.09|372.36|370.36|383
1582277100000|2020-02-21 09:25:00|373.12|371.12|373.88|371.88|374.07|372.07|372.47|370.47|290
1582277400000|2020-02-21 09:30:00|373.81|371.81|375.9|373.9|376.13|374.13|373.24|371.24|393
1582277700000|2020-02-21 09:35:00|375.89|373.89|375.76|373.76|376.19|374.19|374.43|372.43|460
1582278000000|2020-02-21 09:40:00|375.77|373.77|375.05|373.05|376|374|375.05|373.05|282
1582278300000|2020-02-21 09:45:00|375.04|373.04|376.6|374.6|376.72|374.72|374.78|372.78|239
1582278600000|2020-02-21 09:50:00|376.64|374.64|378.55|376.55|379.06|377.06|376.64|374.64|409
1582278900000|2020-02-21 09:55:00|378.54|376.54|378.42|376.42|378.71|376.71|377.79|375.79|283
1582279200000|2020-02-21 10:00:00|378.41|376.41|377.77|375.77|378.43|376.43|377.22|375.22|324
1582279500000|2020-02-21 10:05:00|377.78|375.78|379.62|377.62|379.62|377.62|377.78|375.78|325
1582279800000|2020-02-21 10:10:00|379.61|377.61|378.36|376.36|379.61|377.61|378.33|376.33|207
1582280100000|2020-02-21 10:15:00|378.42|376.42|378.52|376.52|379.01|377.01|378.06|376.06|254
1582280400000|2020-02-21 10:20:00|378.51|376.51|378.63|376.63|379.61|377.61|378.51|376.51|257
1582280700000|2020-02-21 10:25:00|378.62|376.62|378.18|376.18|378.86|376.86|378.13|376.13|114
1582281000000|2020-02-21 10:30:00|378.13|376.13|378.64|376.64|378.64|376.64|377.46|375.46|235
1582281300000|2020-02-21 10:35:00|378.67|376.67|378.34|376.34|379.18|377.18|378.27|376.27|138
1582281600000|2020-02-21 10:40:00|378.35|376.35|377.95|375.95|378.38|376.38|377.62|375.62|179
1582281900000|2020-02-21 10:45:00|377.94|375.94|380.39|378.39|380.44|378.44|377.92|375.92|241
1582282200000|2020-02-21 10:50:00|380.41|378.41|380.26|378.26|380.84|378.84|380.11|378.11|358
1582282500000|2020-02-21 10:55:00|380.32|378.32|378.3|376.3|380.48|378.48|378.15|376.15|213
1582282800000|2020-02-21 11:00:00|378.35|376.35|379.05|377.05|379.45|377.45|378.32|376.32|264
1582283100000|2020-02-21 11:05:00|379.07|377.07|380.48|378.48|380.48|378.48|379.07|377.07|385
1582283400000|2020-02-21 11:10:00|380.47|378.47|381.26|379.26|381.41|379.41|380.3|378.3|268
1582283700000|2020-02-21 11:15:00|381.25|379.25|381.56|379.56|381.56|379.56|380.39|378.39|272
1582284000000|2020-02-21 11:20:00|381.55|379.55|381.04|379.04|381.97|379.97|381.04|379.04|148
1582284300000|2020-02-21 11:25:00|381.05|379.05|382.19|380.19|382.24|380.24|380.96|378.96|130
1582284600000|2020-02-21 11:30:00|382.21|380.21|381.37|379.37|382.43|380.43|381.31|379.31|211
1582284900000|2020-02-21 11:35:00|381.35|379.35|380.52|378.52|381.37|379.37|380.44|378.44|155
1582285200000|2020-02-21 11:40:00|380.51|378.51|380.3|378.3|380.55|378.55|380.17|378.17|103
1582285500000|2020-02-21 11:45:00|380.29|378.29|379.23|377.23|380.3|378.3|378.88|376.88|245
1582285800000|2020-02-21 11:50:00|379.26|377.26|378.7|376.7|379.41|377.41|378.27|376.27|350
1582286100000|2020-02-21 11:55:00|378.71|376.71|379.02|377.02|379.61|377.61|378.7|376.7|222
1582286400000|2020-02-21 12:00:00|379.01|377.01|380.86|378.86|381.28|379.28|378.79|376.79|318
1582286700000|2020-02-21 12:05:00|380.87|378.87|381.77|379.77|382.16|380.16|380.74|378.74|342
1582287000000|2020-02-21 12:10:00|381.83|379.83|380.79|378.79|381.85|379.85|380.64|378.64|251
1582287300000|2020-02-21 12:15:00|380.78|378.78|382.09|380.09|382.58|380.58|380.7|378.7|291
1582287600000|2020-02-21 12:20:00|382.16|380.16|380.73|378.73|382.16|380.16|380.64|378.64|321
1582287900000|2020-02-21 12:25:00|380.74|378.74|382.34|380.34|382.57|380.57|380.66|378.66|231
1582288200000|2020-02-21 12:30:00|382.35|380.35|382.39|380.39|382.78|380.78|382.19|380.19|246
1582288500000|2020-02-21 12:35:00|382.38|380.38|382.54|380.54|383.21|381.21|382.25|380.25|249
1582288800000|2020-02-21 12:40:00|382.53|380.53|382.52|380.52|383.08|381.08|382.23|380.23|172
1582289100000|2020-02-21 12:45:00|382.53|380.53|381.18|379.18|382.61|380.61|381.18|379.18|194
1582289400000|2020-02-21 12:50:00|381.17|379.17|382.49|380.49|382.66|380.66|381.17|379.17|257
1582289700000|2020-02-21 12:55:00|382.5|380.5|382.29|380.29|382.6|380.6|381.98|379.98|140
1582290000000|2020-02-21 13:00:00|382.37|380.37|380.49|378.49|382.41|380.41|380.31|378.31|173
1582290300000|2020-02-21 13:05:00|380.53|378.53|378.94|376.94|381.01|379.01|378.79|376.79|289
1582290600000|2020-02-21 13:10:00|378.95|376.95|378.82|376.82|379.36|377.36|378.78|376.78|220
1582290900000|2020-02-21 13:15:00|378.85|376.85|380.5|378.5|380.74|378.74|378.85|376.85|224
1582291200000|2020-02-21 13:20:00|380.48|378.48|379.29|377.29|381.14|379.14|378.93|376.93|278
1582291500000|2020-02-21 13:25:00|379.27|377.27|380.32|378.32|380.32|378.32|379.26|377.26|115
1582291800000|2020-02-21 13:30:00|380.29|378.29|379.19|377.19|380.29|378.29|379.12|377.12|248
1582292100000|2020-02-21 13:35:00|379.11|377.11|378.54|376.54|379.14|377.14|378.44|376.44|249
1582292400000|2020-02-21 13:40:00|378.55|376.55|380.11|378.11|380.5|378.5|378.05|376.05|282
1582292700000|2020-02-21 13:45:00|379.98|377.98|380.43|378.43|380.7|378.7|379.72|377.72|302
1582293000000|2020-02-21 13:50:00|380.44|378.44|380.03|378.03|380.56|378.56|379.75|377.75|198
1582293300000|2020-02-21 13:55:00|380.04|378.04|380.21|378.21|380.51|378.51|379.93|377.93|162
1582293600000|2020-02-21 14:00:00|380.29|378.29|381.13|379.13|381.26|379.26|380.29|378.29|212
1582293900000|2020-02-21 14:05:00|381.14|379.14|379.54|377.54|381.14|379.14|379.32|377.32|269
1582294200000|2020-02-21 14:10:00|379.56|377.56|379.98|377.98|380.33|378.33|379.32|377.32|225
1582294500000|2020-02-21 14:15:00|379.97|377.97|379.62|377.62|380.07|378.07|379.4|377.4|243
1582294800000|2020-02-21 14:20:00|379.61|377.61|380.16|378.16|380.69|378.69|379.54|377.54|208
1582295100000|2020-02-21 14:25:00|380.12|378.12|379.75|377.75|380.34|378.34|379.57|377.57|175
1582295400000|2020-02-21 14:30:00|379.8|377.8|380.18|378.18|380.63|378.63|379.75|377.75|94
1582295700000|2020-02-21 14:35:00|380.16|378.16|379.08|377.08|380.37|378.37|379|377|218
1582296000000|2020-02-21 14:40:00|379.13|377.13|378.63|376.63|379.13|377.13|378.11|376.11|271
1582296300000|2020-02-21 14:45:00|378.55|376.55|377.97|375.97|378.66|376.66|377.92|375.92|153
1582296600000|2020-02-21 14:50:00|377.98|375.98|377.33|375.33|378.39|376.39|376.78|374.78|230
1582296900000|2020-02-21 14:55:00|377.34|375.34|376.59|374.59|377.64|375.64|376.04|374.04|294
1582297200000|2020-02-21 15:00:00|376.6|374.6|377.55|375.55|377.72|375.72|376.56|374.56|161
1582297500000|2020-02-21 15:05:00|377.54|375.54|375.71|373.71|377.56|375.56|375.42|373.42|266
1582297800000|2020-02-21 15:10:00|375.7|373.7|377.22|375.22|377.37|375.37|375.54|373.54|235
1582298100000|2020-02-21 15:15:00|377.23|375.23|377.29|375.29|377.5|375.5|376.7|374.7|167
1582298400000|2020-02-21 15:20:00|377.28|375.28|378.16|376.16|378.82|376.82|377.21|375.21|244
1582298700000|2020-02-21 15:25:00|378.12|376.12|377.65|375.65|378.62|376.62|377.62|375.62|238
1582299000000|2020-02-21 15:30:00|377.62|375.62|378.32|376.32|378.97|376.97|377.39|375.39|225
1582299300000|2020-02-21 15:35:00|378.39|376.39|379.8|377.8|380.32|378.32|378.39|376.39|368
1582299600000|2020-02-21 15:40:00|379.82|377.82|379.6|377.6|380.07|378.07|379.34|377.34|242
1582299900000|2020-02-21 15:45:00|379.59|377.59|379.16|377.16|380.48|378.48|378.85|376.85|335
1582300200000|2020-02-21 15:50:00|379.17|377.17|379.24|377.24|380.16|378.16|379.17|377.17|209
1582300500000|2020-02-21 15:55:00|379.25|377.25|379.48|377.48|379.75|377.75|379.1|377.1|167
1582300800000|2020-02-21 16:00:00|379.49|377.49|379.77|377.77|380.45|378.45|378.94|376.94|336
1582301100000|2020-02-21 16:05:00|379.78|377.78|379.89|377.89|380.87|378.87|379.6|377.6|250
1582301400000|2020-02-21 16:10:00|379.9|377.9|378.71|376.71|380.16|378.16|378.58|376.58|222
1582301700000|2020-02-21 16:15:00|378.68|376.68|377.65|375.65|378.95|376.95|377.65|375.65|294
1582302000000|2020-02-21 16:20:00|377.66|375.66|379.13|377.13|379.21|377.21|377.61|375.61|343
1582302300000|2020-02-21 16:25:00|379.16|377.16|378.76|376.76|379.66|377.66|378.34|376.34|252
1582302600000|2020-02-21 16:30:00|378.77|376.77|379.24|377.24|379.92|377.92|378.77|376.77|206
1582302900000|2020-02-21 16:35:00|379.25|377.25|380.45|378.45|380.45|378.45|379.25|377.25|130
1582303200000|2020-02-21 16:40:00|380.46|378.46|386.62|384.62|386.62|384.62|380.44|378.44|642
1582303500000|2020-02-21 16:45:00|386.53|384.53|387.09|385.09|387.84|385.84|384.89|382.89|613
1582303800000|2020-02-21 16:50:00|387.11|385.11|387.89|385.89|389.06|387.06|386.31|384.31|472
1582304100000|2020-02-21 16:55:00|387.85|385.85|388.56|386.56|388.82|386.82|387.41|385.41|477
1582304400000|2020-02-21 17:00:00|388.55|386.55|387.34|385.34|388.55|386.55|387.11|385.11|328
1582304700000|2020-02-21 17:05:00|387.33|385.33|389.24|387.24|389.67|387.67|386.41|384.41|461
1582305000000|2020-02-21 17:10:00|389.27|387.27|388.01|386.01|389.86|387.86|387.83|385.83|384
1582305300000|2020-02-21 17:15:00|388|386|387.75|385.75|388.22|386.22|386.71|384.71|315
1582305600000|2020-02-21 17:20:00|387.93|385.93|388.5|386.5|388.67|386.67|387.34|385.34|227
1582305900000|2020-02-21 17:25:00|388.49|386.49|388.02|386.02|388.77|386.77|387.92|385.92|206
1582306200000|2020-02-21 17:30:00|387.97|385.97|386.73|384.73|387.97|385.97|386.45|384.45|224
1582306500000|2020-02-21 17:35:00|386.75|384.75|385.7|383.7|387.51|385.51|384.99|382.99|309
1582306800000|2020-02-21 17:40:00|385.69|383.69|385.29|383.29|386.29|384.29|384.33|382.33|363
1582307100000|2020-02-21 17:45:00|385.25|383.25|385.73|383.73|385.88|383.88|384.34|382.34|271
1582307400000|2020-02-21 17:50:00|385.42|383.42|384.85|382.85|386.2|384.2|384.85|382.85|330
1582307700000|2020-02-21 17:55:00|384.71|382.71|385.19|383.19|385.25|383.25|383.21|381.21|317
1582308000000|2020-02-21 18:00:00|385.18|383.18|385.22|383.22|385.4|383.4|384|382|443
1582308300000|2020-02-21 18:05:00|385.25|383.25|387.17|385.17|387.35|385.35|384.46|382.46|345
1582308600000|2020-02-21 18:10:00|387.18|385.18|386.46|384.46|387.37|385.37|386.04|384.04|258
1582308900000|2020-02-21 18:15:00|386.48|384.48|386.03|384.03|386.87|384.87|386.03|384.03|108
1582309200000|2020-02-21 18:20:00|385.99|383.99|385.06|383.06|385.99|383.99|385.05|383.05|193
1582309500000|2020-02-21 18:25:00|385.05|383.05|386.04|384.04|386.06|384.06|384.97|382.97|217
1582309800000|2020-02-21 18:30:00|386.05|384.05|385.69|383.69|386.66|384.66|385.69|383.69|197
1582310100000|2020-02-21 18:35:00|385.68|383.68|386|384|386.32|384.32|385.21|383.21|209
1582310400000|2020-02-21 18:40:00|386.03|384.03|385.15|383.15|386.31|384.31|384.72|382.72|205
1582310700000|2020-02-21 18:45:00|385.14|383.14|385.44|383.44|387.01|385.01|385.12|383.12|273
1582311000000|2020-02-21 18:50:00|385.43|383.43|385.08|383.08|385.43|383.43|384.7|382.7|205
1582311300000|2020-02-21 18:55:00|385.06|383.06|384.91|382.91|385.4|383.4|384.86|382.86|157
1582311600000|2020-02-21 19:00:00|384.96|382.96|386.15|384.15|386.28|384.28|384.65|382.65|351
1582311900000|2020-02-21 19:05:00|386.07|384.07|385.72|383.72|386.18|384.18|385.58|383.58|251
1582312200000|2020-02-21 19:10:00|385.71|383.71|385.04|383.04|385.71|383.71|384.86|382.86|235
1582312500000|2020-02-21 19:15:00|385.03|383.03|384.82|382.82|385.55|383.55|384.78|382.78|219
1582312800000|2020-02-21 19:20:00|384.83|382.83|383.64|381.64|384.87|382.87|383.49|381.49|323
1582313100000|2020-02-21 19:25:00|383.72|381.72|383.92|381.92|384.33|382.33|383.64|381.64|222
1582313400000|2020-02-21 19:30:00|383.94|381.94|383.89|381.89|385.36|383.36|383.55|381.55|322
1582313700000|2020-02-21 19:35:00|383.88|381.88|383.54|381.54|384.26|382.26|383.52|381.52|213
1582314000000|2020-02-21 19:40:00|383.49|381.49|383.07|381.07|383.49|381.49|381.95|379.95|425
1582314300000|2020-02-21 19:45:00|383.06|381.06|382.78|380.78|383.78|381.78|382.6|380.6|344
1582314600000|2020-02-21 19:50:00|382.8|380.8|382.08|380.08|382.9|380.9|382.08|380.08|213
1582314900000|2020-02-21 19:55:00|382.07|380.07|382.08|380.08|382.2|380.2|381.52|379.52|274
1582315200000|2020-02-21 20:00:00|382.02|380.02|376.22|374.22|382.06|380.06|375.25|373.25|674
1582315500000|2020-02-21 20:05:00|376.3|374.3|379.79|377.79|380.01|378.01|376.08|374.08|728
1582315800000|2020-02-21 20:10:00|379.78|377.78|379.03|377.03|380.13|378.13|378.83|376.83|514
1582316100000|2020-02-21 20:15:00|379.02|377.02|377.78|375.78|379.42|377.42|377.75|375.75|466
1582316400000|2020-02-21 20:20:00|377.79|375.79|376.55|374.55|377.92|375.92|375.89|373.89|487
1582316700000|2020-02-21 20:25:00|376.53|374.53|378.11|376.11|378.67|376.67|376.07|374.07|418
1582317000000|2020-02-21 20:30:00|378.15|376.15|378.1|376.1|379.05|377.05|377.67|375.67|373
1582317300000|2020-02-21 20:35:00|378.06|376.06|379.36|377.36|379.63|377.63|377.56|375.56|372
1582317600000|2020-02-21 20:40:00|379.35|377.35|380.32|378.32|380.49|378.49|379.18|377.18|411
1582317900000|2020-02-21 20:45:00|380.31|378.31|382.3|380.3|382.58|380.58|380.19|378.19|464
1582318200000|2020-02-21 20:50:00|382.29|380.29|382.25|380.25|382.37|380.37|381.51|379.51|298
1582318500000|2020-02-21 20:55:00|382.26|380.26|381.04|379.04|383.5|381.5|381.03|379.03|324
1582318800000|2020-02-21 21:00:00|381.03|379.03|381.16|379.16|381.25|379.25|379.95|377.95|264
1582319100000|2020-02-21 21:05:00|381.17|379.17|379.56|377.56|381.52|379.52|379.55|377.55|276
1582319400000|2020-02-21 21:10:00|379.61|377.61|380.04|378.04|381.74|379.74|379.58|377.58|321
1582319700000|2020-02-21 21:15:00|380.03|378.03|380.53|378.53|380.87|378.87|380.03|378.03|352
1582320000000|2020-02-21 21:20:00|380.56|378.56|379.99|377.99|380.75|378.75|379.3|377.3|378
1582320300000|2020-02-21 21:25:00|379.97|377.97|380.42|378.42|380.85|378.85|379.95|377.95|312
1582320600000|2020-02-21 21:30:00|380.33|378.33|379.02|377.02|380.36|378.36|378.92|376.92|554
1582320900000|2020-02-21 21:35:00|379.03|377.03|379.01|377.01|380.22|378.22|378.95|376.95|444
1582321200000|2020-02-21 21:40:00|379|377|377.9|375.9|379.02|377.02|377.28|375.28|546
1582321500000|2020-02-21 21:45:00|377.91|375.91|377.22|375.22|377.96|375.96|376.48|374.48|464
1582321800000|2020-02-21 21:50:00|377.2|375.2|377.9|375.9|377.91|375.91|376.52|374.52|256
1582322100000|2020-02-21 21:55:00|377.91|375.91|377.99|375.99|378.19|376.19|377.88|375.88|228
1582344000000|2020-02-22 04:00:00|377.36|375.36|377.58|375.58|378.21|376.21|377.09|375.09|241
1582344300000|2020-02-22 04:05:00|377.59|375.59|377.58|375.58|377.69|375.69|377.44|375.44|228
1582344600000|2020-02-22 04:10:00|377.62|375.62|377.35|375.35|377.62|375.62|377.16|375.16|182
1582344900000|2020-02-22 04:15:00|377.36|375.36|376.84|374.84|377.7|375.7|376.84|374.84|229
1582345200000|2020-02-22 04:20:00|376.83|374.83|376.58|374.58|376.83|374.83|376.01|374.01|191
1582345500000|2020-02-22 04:25:00|376.45|374.45|376.31|374.31|376.59|374.59|375.74|373.74|314
1582345800000|2020-02-22 04:30:00|376.29|374.29|375.84|373.84|376.57|374.57|375.84|373.84|201
1582346100000|2020-02-22 04:35:00|375.88|373.88|375.73|373.73|375.88|373.88|374.46|372.46|278
1582346400000|2020-02-22 04:40:00|375.86|373.86|376.13|374.13|376.41|374.41|375.81|373.81|232
1582346700000|2020-02-22 04:45:00|376.12|374.12|376.06|374.06|376.17|374.17|375.65|373.65|232
1582347000000|2020-02-22 04:50:00|376.07|374.07|375.79|373.79|376.16|374.16|375.64|373.64|255
1582347300000|2020-02-22 04:55:00|375.8|373.8|375.91|373.91|376.66|374.66|375.79|373.79|249
1582347600000|2020-02-22 05:00:00|375.92|373.92|375.75|373.75|376.06|374.06|375.49|373.49|215
1582347900000|2020-02-22 05:05:00|375.76|373.76|376.97|374.97|377|375|375.73|373.73|379
1582348200000|2020-02-22 05:10:00|377.02|375.02|377.32|375.32|378.23|376.23|376.95|374.95|356
1582348500000|2020-02-22 05:15:00|377.31|375.31|377.4|375.4|377.44|375.44|376.83|374.83|254
1582348800000|2020-02-22 05:20:00|377.39|375.39|376.78|374.78|377.77|375.77|376.66|374.66|194
1582349100000|2020-02-22 05:25:00|376.81|374.81|376.35|374.35|376.82|374.82|376.18|374.18|217
1582349400000|2020-02-22 05:30:00|376.34|374.34|376.79|374.79|377.42|375.42|376.33|374.33|225
1582349700000|2020-02-22 05:35:00|376.78|374.78|376.4|374.4|377.07|375.07|376.2|374.2|268
1582350000000|2020-02-22 05:40:00|376.44|374.44|375.36|373.36|376.46|374.46|375.34|373.34|197
1582350300000|2020-02-22 05:45:00|375.38|373.38|373.88|371.88|375.41|373.41|373.29|371.29|483
1582350600000|2020-02-22 05:50:00|373.9|371.9|374.24|372.24|374.33|372.33|373.9|371.9|258
1582350900000|2020-02-22 05:55:00|374.25|372.25|374.82|372.82|374.93|372.93|373.57|371.57|252
1582351200000|2020-02-22 06:00:00|374.83|372.83|373.03|371.03|374.83|372.83|372.75|370.75|315
1582351500000|2020-02-22 06:05:00|373.04|371.04|370.57|368.57|373.35|371.35|369.22|367.22|449
1582351800000|2020-02-22 06:10:00|370.56|368.56|369.59|367.59|370.91|368.91|369.58|367.58|421
1582352100000|2020-02-22 06:15:00|369.55|367.55|370.08|368.08|370.84|368.84|369.13|367.13|399
1582352400000|2020-02-22 06:20:00|370.1|368.1|369.17|367.17|370.71|368.71|369.16|367.16|287
1582352700000|2020-02-22 06:25:00|369.18|367.18|369.9|367.9|370.72|368.72|369.18|367.18|286
1582353000000|2020-02-22 06:30:00|369.89|367.89|371.59|369.59|371.61|369.61|369.75|367.75|248
1582353300000|2020-02-22 06:35:00|371.62|369.62|372.47|370.47|372.58|370.58|371.3|369.3|234
1582353600000|2020-02-22 06:40:00|372.49|370.49|371.61|369.61|372.57|370.57|371.58|369.58|216
1582353900000|2020-02-22 06:45:00|371.62|369.62|372.73|370.73|372.75|370.75|371.52|369.52|225
1582354200000|2020-02-22 06:50:00|372.74|370.74|371.19|369.19|373.05|371.05|370.94|368.94|261
1582354500000|2020-02-22 06:55:00|371.2|369.2|371.21|369.21|372.17|370.17|371.13|369.13|250
1582354800000|2020-02-22 07:00:00|371.22|369.22|369.94|367.94|371.24|369.24|369.65|367.65|362
1582355100000|2020-02-22 07:05:00|369.92|367.92|371.77|369.77|371.9|369.9|369.92|367.92|413
1582355400000|2020-02-22 07:10:00|371.76|369.76|371.05|369.05|371.81|369.81|371.05|369.05|171
1582355700000|2020-02-22 07:15:00|371.04|369.04|370.48|368.48|371.04|369.04|370.36|368.36|168
1582356000000|2020-02-22 07:20:00|370.49|368.49|372.41|370.41|372.46|370.46|370.49|368.49|246
1582356300000|2020-02-22 07:25:00|372.25|370.25|372.57|370.57|373.27|371.27|371.51|369.51|348
1582356600000|2020-02-22 07:30:00|372.56|370.56|372.94|370.94|373.25|371.25|372.43|370.43|200
1582356900000|2020-02-22 07:35:00|373|371|372.25|370.25|373|371|371.56|369.56|206
1582357200000|2020-02-22 07:40:00|372.26|370.26|373.15|371.15|373.53|371.53|372.23|370.23|189
1582357500000|2020-02-22 07:45:00|373.17|371.17|372.23|370.23|373.17|371.17|372.02|370.02|232
1582357800000|2020-02-22 07:50:00|372.22|370.22|372.57|370.57|372.97|370.97|372.19|370.19|134
1582358100000|2020-02-22 07:55:00|372.45|370.45|371.91|369.91|372.46|370.46|371.8|369.8|144
1582358400000|2020-02-22 08:00:00|371.87|369.87|371.81|369.81|372.77|370.77|371.49|369.49|312
1582358700000|2020-02-22 08:05:00|371.8|369.8|371.89|369.89|371.89|369.89|371.04|369.04|308
1582359000000|2020-02-22 08:10:00|371.93|369.93|372.22|370.22|372.64|370.64|371.93|369.93|242
1582359300000|2020-02-22 08:15:00|372.21|370.21|372.52|370.52|372.93|370.93|372.19|370.19|182
1582359600000|2020-02-22 08:20:00|372.53|370.53|373.93|371.93|373.93|371.93|372.53|370.53|318
1582359900000|2020-02-22 08:25:00|373.94|371.94|374.77|372.77|375.1|373.1|373.83|371.83|460
1582360200000|2020-02-22 08:30:00|374.76|372.76|374.49|372.49|374.94|372.94|374.44|372.44|302
1582360500000|2020-02-22 08:35:00|374.47|372.47|374.76|372.76|375.71|373.71|374.34|372.34|417
1582360800000|2020-02-22 08:40:00|374.73|372.73|374.39|372.39|374.74|372.74|373.98|371.98|260
1582361100000|2020-02-22 08:45:00|374.38|372.38|374.01|372.01|374.4|372.4|373.77|371.77|198
1582361400000|2020-02-22 08:50:00|374|372|373.92|371.92|374.26|372.26|373.82|371.82|123
1582361700000|2020-02-22 08:55:00|373.91|371.91|374.31|372.31|374.32|372.32|372.98|370.98|307
1582362000000|2020-02-22 09:00:00|374.26|372.26|373.11|371.11|374.35|372.35|373.08|371.08|257
1582362300000|2020-02-22 09:05:00|373.12|371.12|373.38|371.38|373.56|371.56|373.05|371.05|233
1582362600000|2020-02-22 09:10:00|373.39|371.39|372.28|370.28|373.39|371.39|372.28|370.28|250
1582362900000|2020-02-22 09:15:00|372.27|370.27|372.69|370.69|373.11|371.11|372.07|370.07|254
1582363200000|2020-02-22 09:20:00|372.68|370.68|371.64|369.64|372.74|370.74|371.64|369.64|299
1582363500000|2020-02-22 09:25:00|371.67|369.67|371.62|369.62|372.52|370.52|371.48|369.48|290
1582363800000|2020-02-22 09:30:00|371.61|369.61|371.49|369.49|372.51|370.51|371.29|369.29|287
1582364100000|2020-02-22 09:35:00|371.47|369.47|371.59|369.59|371.6|369.6|370.93|368.93|285
1582364400000|2020-02-22 09:40:00|371.6|369.6|372.75|370.75|372.75|370.75|371.59|369.59|246
1582364700000|2020-02-22 09:45:00|372.67|370.67|373.12|371.12|373.96|371.96|372.66|370.66|336
1582365000000|2020-02-22 09:50:00|373.11|371.11|372.26|370.26|373.11|371.11|372.14|370.14|249
1582365300000|2020-02-22 09:55:00|372.28|370.28|373.35|371.35|373.35|371.35|372.02|370.02|287
1582365600000|2020-02-22 10:00:00|373.36|371.36|373.43|371.43|373.68|371.68|372.87|370.87|297
1582365900000|2020-02-22 10:05:00|373.42|371.42|372.53|370.53|373.53|371.53|372.53|370.53|206
1582366200000|2020-02-22 10:10:00|372.54|370.54|372.77|370.77|372.89|370.89|372.53|370.53|303
1582366500000|2020-02-22 10:15:00|372.76|370.76|373.4|371.4|373.4|371.4|372.7|370.7|229
1582366800000|2020-02-22 10:20:00|373.39|371.39|373.1|371.1|373.4|371.4|373.07|371.07|185
1582367100000|2020-02-22 10:25:00|373.09|371.09|372.71|370.71|373.42|371.42|372.71|370.71|156
1582367400000|2020-02-22 10:30:00|372.85|370.85|373.04|371.04|373.09|371.09|372.7|370.7|167
1582367700000|2020-02-22 10:35:00|373.06|371.06|373.83|371.83|374.01|372.01|373.02|371.02|235
1582368000000|2020-02-22 10:40:00|373.82|371.82|373.3|371.3|373.87|371.87|372.98|370.98|232
1582368300000|2020-02-22 10:45:00|373.31|371.31|373.63|371.63|373.95|371.95|373.31|371.31|316
1582368600000|2020-02-22 10:50:00|373.65|371.65|373.67|371.67|373.85|371.85|373.39|371.39|192
1582368900000|2020-02-22 10:55:00|373.68|371.68|373.43|371.43|373.68|371.68|373.06|371.06|264
1582369200000|2020-02-22 11:00:00|373.41|371.41|374.48|372.48|374.51|372.51|373.39|371.39|413
1582369500000|2020-02-22 11:05:00|374.47|372.47|374.29|372.29|374.76|372.76|374.15|372.15|330
1582369800000|2020-02-22 11:10:00|374.28|372.28|373.92|371.92|374.5|372.5|373.5|371.5|317
1582370100000|2020-02-22 11:15:00|373.93|371.93|374.11|372.11|374.76|372.76|373.75|371.75|390
1582370400000|2020-02-22 11:20:00|374.08|372.08|374.03|372.03|374.19|372.19|373.78|371.78|279
1582370700000|2020-02-22 11:25:00|374.04|372.04|373.02|371.02|374.04|372.04|373.02|371.02|271
1582371000000|2020-02-22 11:30:00|373.01|371.01|373.15|371.15|373.5|371.5|372.99|370.99|247
1582371300000|2020-02-22 11:35:00|373.14|371.14|372.44|370.44|373.14|371.14|372.43|370.43|162
1582371600000|2020-02-22 11:40:00|372.46|370.46|373.13|371.13|373.69|371.69|371.54|369.54|307
1582371900000|2020-02-22 11:45:00|373.04|371.04|373.6|371.6|374.27|372.27|373.04|371.04|314
1582372200000|2020-02-22 11:50:00|373.59|371.59|373.94|371.94|374.03|372.03|373.36|371.36|282
1582372500000|2020-02-22 11:55:00|373.93|371.93|374.84|372.84|374.94|372.94|373.82|371.82|270
1582372800000|2020-02-22 12:00:00|374.79|372.79|375.33|373.33|375.33|373.33|373.97|371.97|369
1582373100000|2020-02-22 12:05:00|375.37|373.37|374.8|372.8|375.41|373.41|374.64|372.64|230
1582373400000|2020-02-22 12:10:00|374.82|372.82|376.92|374.92|377.35|375.35|374.82|372.82|426
1582373700000|2020-02-22 12:15:00|376.94|374.94|378.49|376.49|378.59|376.59|376.82|374.82|437
1582374000000|2020-02-22 12:20:00|378.51|376.51|378.6|376.6|380.26|378.26|378|376|521
1582374300000|2020-02-22 12:25:00|378.63|376.63|377.82|375.82|378.67|376.67|377.82|375.82|386
1582374600000|2020-02-22 12:30:00|377.81|375.81|378.94|376.94|379.34|377.34|377.77|375.77|432
1582374900000|2020-02-22 12:35:00|378.93|376.93|378.48|376.48|380.26|378.26|378.42|376.42|312
1582375200000|2020-02-22 12:40:00|378.5|376.5|379.1|377.1|379.22|377.22|377.98|375.98|360
1582375500000|2020-02-22 12:45:00|379.09|377.09|379.52|377.52|380.22|378.22|378.75|376.75|420
1582375800000|2020-02-22 12:50:00|379.51|377.51|378.45|376.45|379.83|377.83|378.34|376.34|249
1582376100000|2020-02-22 12:55:00|378.42|376.42|378.56|376.56|379.1|377.1|378.3|376.3|335
1582376400000|2020-02-22 13:00:00|378.57|376.57|378|376|378.57|376.57|377.52|375.52|271
1582376700000|2020-02-22 13:05:00|378.01|376.01|377.8|375.8|378.19|376.19|377.34|375.34|290
1582377000000|2020-02-22 13:10:00|377.81|375.81|378.16|376.16|378.76|376.76|377.61|375.61|295
1582377300000|2020-02-22 13:15:00|378.15|376.15|379|377|379.84|377.84|378.12|376.12|398
1582377600000|2020-02-22 13:20:00|379.04|377.04|378.98|376.98|379.28|377.28|378.65|376.65|318
1582377900000|2020-02-22 13:25:00|378.99|376.99|379.21|377.21|379.22|377.22|378.94|376.94|269
1582378200000|2020-02-22 13:30:00|379.18|377.18|380.87|378.87|381.15|379.15|379.02|377.02|311
1582378500000|2020-02-22 13:35:00|380.86|378.86|381.47|379.47|381.5|379.5|380.68|378.68|252
1582378800000|2020-02-22 13:40:00|381.5|379.5|380.08|378.08|381.5|379.5|379.76|377.76|235
1582379100000|2020-02-22 13:45:00|380.13|378.13|379.56|377.56|380.39|378.39|379.06|377.06|248
1582379400000|2020-02-22 13:50:00|379.59|377.59|378.27|376.27|379.67|377.67|378.27|376.27|240
1582379700000|2020-02-22 13:55:00|378.24|376.24|378.43|376.43|378.67|376.67|378.21|376.21|346
1582380000000|2020-02-22 14:00:00|378.45|376.45|378.64|376.64|379.77|377.77|378.3|376.3|397
1582380300000|2020-02-22 14:05:00|378.67|376.67|378.22|376.22|378.81|376.81|378.22|376.22|144
1582380600000|2020-02-22 14:10:00|378.24|376.24|377.82|375.82|378.45|376.45|377.81|375.81|173
1582380900000|2020-02-22 14:15:00|377.81|375.81|376.74|374.74|377.98|375.98|376.74|374.74|299
1582381200000|2020-02-22 14:20:00|376.75|374.75|377.12|375.12|377.13|375.13|376.04|374.04|248
1582381500000|2020-02-22 14:25:00|377.13|375.13|377.65|375.65|378.01|376.01|377.13|375.13|270
1582381800000|2020-02-22 14:30:00|377.66|375.66|376.7|374.7|377.67|375.67|376.69|374.69|151
1582382100000|2020-02-22 14:35:00|376.67|374.67|376.29|374.29|376.91|374.91|376.27|374.27|271
1582382400000|2020-02-22 14:40:00|376.3|374.3|377.84|375.84|377.9|375.9|376.22|374.22|229
1582382700000|2020-02-22 14:45:00|377.85|375.85|378.64|376.64|378.66|376.66|377.4|375.4|275
1582383000000|2020-02-22 14:50:00|378.68|376.68|377.75|375.75|379.04|377.04|377.5|375.5|236
1582383300000|2020-02-22 14:55:00|377.76|375.76|377.25|375.25|378.06|376.06|376.9|374.9|290
1582383600000|2020-02-22 15:00:00|377.26|375.26|377.22|375.22|378.12|376.12|377.2|375.2|301
1582383900000|2020-02-22 15:05:00|377.21|375.21|376.65|374.65|377.32|375.32|376.56|374.56|230
1582384200000|2020-02-22 15:10:00|376.64|374.64|375.77|373.77|376.65|374.65|375.01|373.01|357
1582384500000|2020-02-22 15:15:00|375.78|373.78|375.62|373.62|376.55|374.55|375.48|373.48|380
1582384800000|2020-02-22 15:20:00|375.61|373.61|374.17|372.17|375.61|373.61|374.01|372.01|281
1582385100000|2020-02-22 15:25:00|374.2|372.2|373.15|371.15|374.56|372.56|373.11|371.11|421
1582385400000|2020-02-22 15:30:00|373.14|371.14|372.79|370.79|373.3|371.3|372.2|370.2|348
1582385700000|2020-02-22 15:35:00|372.87|370.87|372.96|370.96|374.14|372.14|372.71|370.71|386
1582386000000|2020-02-22 15:40:00|372.97|370.97|374.69|372.69|374.82|372.82|372.97|370.97|351
1582386300000|2020-02-22 15:45:00|374.68|372.68|374.38|372.38|374.75|372.75|373.9|371.9|408
1582386600000|2020-02-22 15:50:00|374.39|372.39|374.17|372.17|374.53|372.53|373.98|371.98|256
1582386900000|2020-02-22 15:55:00|374.16|372.16|374.19|372.19|374.37|372.37|373.38|371.38|363
1582387200000|2020-02-22 16:00:00|374.2|372.2|372.91|370.91|374.85|372.85|372.74|370.74|446
1582387500000|2020-02-22 16:05:00|372.88|370.88|371.83|369.83|372.89|370.89|371.83|369.83|287
1582387800000|2020-02-22 16:10:00|371.78|369.78|372.87|370.87|373.25|371.25|371.03|369.03|392
1582388100000|2020-02-22 16:15:00|372.86|370.86|372.02|370.02|372.86|370.86|371.39|369.39|431
1582388400000|2020-02-22 16:20:00|372.01|370.01|370.72|368.72|372.29|370.29|370.66|368.66|305
1582388700000|2020-02-22 16:25:00|370.73|368.73|370.94|368.94|371.61|369.61|370.46|368.46|354
1582389000000|2020-02-22 16:30:00|370.93|368.93|371.26|369.26|371.68|369.68|370.93|368.93|286
1582389300000|2020-02-22 16:35:00|371.25|369.25|370.33|368.33|371.49|369.49|370.21|368.21|269
1582389600000|2020-02-22 16:40:00|370.34|368.34|369.89|367.89|371.15|369.15|369.89|367.89|345
1582389900000|2020-02-22 16:45:00|369.88|367.88|370.71|368.71|370.71|368.71|369.73|367.73|313
1582390200000|2020-02-22 16:50:00|370.76|368.76|373.99|371.99|374.17|372.17|370.76|368.76|405
1582390500000|2020-02-22 16:55:00|373.95|371.95|376.81|374.81|377.59|375.59|373.58|371.58|632
1582390800000|2020-02-22 17:00:00|376.86|374.86|376.81|374.81|380|378|376.79|374.79|747
1582391100000|2020-02-22 17:05:00|376.83|374.83|376.37|374.37|378.33|376.33|376.31|374.31|479
1582391400000|2020-02-22 17:10:00|376.38|374.38|376.43|374.43|377.39|375.39|376.16|374.16|379
1582391700000|2020-02-22 17:15:00|376.45|374.45|375.09|373.09|377.18|375.18|374.95|372.95|378
1582392000000|2020-02-22 17:20:00|375.1|373.1|373.96|371.96|375.1|373.1|373.26|371.26|492
1582392300000|2020-02-22 17:25:00|373.95|371.95|373.37|371.37|374.02|372.02|373.34|371.34|354
1582392600000|2020-02-22 17:30:00|373.36|371.36|373.69|371.69|374.2|372.2|371.89|369.89|483
1582392900000|2020-02-22 17:35:00|373.68|371.68|374.11|372.11|374.14|372.14|372.72|370.72|379
1582393200000|2020-02-22 17:40:00|374.12|372.12|373.67|371.67|374.44|372.44|373.22|371.22|420
1582393500000|2020-02-22 17:45:00|373.68|371.68|374.26|372.26|374.42|372.42|373.4|371.4|357
1582393800000|2020-02-22 17:50:00|374.25|372.25|373.76|371.76|374.26|372.26|373.36|371.36|311
1582394100000|2020-02-22 17:55:00|373.75|371.75|373.64|371.64|373.85|371.85|373.34|371.34|293
1582394400000|2020-02-22 18:00:00|373.63|371.63|373.14|371.14|373.64|371.64|372.94|370.94|233
1582394700000|2020-02-22 18:05:00|373.13|371.13|373.72|371.72|373.73|371.73|372.48|370.48|253
1582395000000|2020-02-22 18:10:00|373.71|371.71|373.87|371.87|373.98|371.98|373.69|371.69|163
1582395300000|2020-02-22 18:15:00|373.86|371.86|372.8|370.8|373.98|371.98|372.8|370.8|286
1582395600000|2020-02-22 18:20:00|372.79|370.79|372.37|370.37|373.27|371.27|372.18|370.18|386
1582395900000|2020-02-22 18:25:00|372.28|370.28|373.2|371.2|373.2|371.2|372.12|370.12|286
1582396200000|2020-02-22 18:30:00|373.22|371.22|372.82|370.82|373.22|371.22|372.02|370.02|312
1582396500000|2020-02-22 18:35:00|372.83|370.83|372.92|370.92|373.11|371.11|372.79|370.79|210
1582396800000|2020-02-22 18:40:00|372.91|370.91|373|371|373.08|371.08|372.89|370.89|77
1582397100000|2020-02-22 18:45:00|373.01|371.01|373.64|371.64|374.39|372.39|372.99|370.99|240
1582397400000|2020-02-22 18:50:00|373.63|371.63|375.5|373.5|375.53|373.53|373.62|371.62|182
1582397700000|2020-02-22 18:55:00|375.51|373.51|375.17|373.17|375.73|373.73|375.14|373.14|277
1582398000000|2020-02-22 19:00:00|375.18|373.18|375.8|373.8|375.92|373.92|375.17|373.17|283
1582398300000|2020-02-22 19:05:00|375.9|373.9|376.78|374.78|376.8|374.8|375.45|373.45|283
1582398600000|2020-02-22 19:10:00|376.79|374.79|375.78|373.78|377.09|375.09|375.46|373.46|262
1582398900000|2020-02-22 19:15:00|375.84|373.84|376.22|374.22|376.46|374.46|375.75|373.75|222
1582399200000|2020-02-22 19:20:00|376.21|374.21|377.06|375.06|377.14|375.14|376.06|374.06|168
1582399500000|2020-02-22 19:25:00|377.08|375.08|377.41|375.41|377.56|375.56|376.62|374.62|298
1582399800000|2020-02-22 19:30:00|377.42|375.42|377.01|375.01|378.05|376.05|377|375|401
1582400100000|2020-02-22 19:35:00|377|375|376.46|374.46|377.05|375.05|376.28|374.28|346
1582400400000|2020-02-22 19:40:00|376.45|374.45|376.19|374.19|377.02|375.02|376.11|374.11|322
1582400700000|2020-02-22 19:45:00|376.26|374.26|375.77|373.77|376.55|374.55|375.77|373.77|351
1582401000000|2020-02-22 19:50:00|375.76|373.76|375.46|373.46|375.95|373.95|374.75|372.75|259
1582401300000|2020-02-22 19:55:00|375.47|373.47|374.68|372.68|375.47|373.47|374.48|372.48|298
1582401600000|2020-02-22 20:00:00|374.67|372.67|375.4|373.4|375.98|373.98|374.47|372.47|410
1582401900000|2020-02-22 20:05:00|375.38|373.38|375.22|373.22|375.42|373.42|374.81|372.81|326
1582402200000|2020-02-22 20:10:00|375.17|373.17|375.57|373.57|375.74|373.74|374.91|372.91|339
1582402500000|2020-02-22 20:15:00|375.56|373.56|375.16|373.16|375.56|373.56|374.91|372.91|311
1582402800000|2020-02-22 20:20:00|375.12|373.12|375.82|373.82|376.04|374.04|374.97|372.97|308
1582403100000|2020-02-22 20:25:00|375.83|373.83|375.16|373.16|375.87|373.87|374.98|372.98|229
1582403400000|2020-02-22 20:30:00|375.15|373.15|375.05|373.05|375.4|373.4|374.91|372.91|267
1582403700000|2020-02-22 20:35:00|375.06|373.06|375.2|373.2|375.3|373.3|375.04|373.04|185
1582404000000|2020-02-22 20:40:00|375.19|373.19|374.8|372.8|375.35|373.35|374.42|372.42|215
1582404300000|2020-02-22 20:45:00|374.81|372.81|373.94|371.94|375.05|373.05|373.67|371.67|249
1582404600000|2020-02-22 20:50:00|373.95|371.95|373.85|371.85|374.09|372.09|373.81|371.81|165
1582404900000|2020-02-22 20:55:00|373.84|371.84|373.48|371.48|373.84|371.84|373.27|371.27|168
1582405200000|2020-02-22 21:00:00|373.47|371.47|374.17|372.17|374.47|372.47|373.46|371.46|249
1582405500000|2020-02-22 21:05:00|374.12|372.12|374.07|372.07|374.59|372.59|374.05|372.05|180
1582405800000|2020-02-22 21:10:00|374.06|372.06|374.24|372.24|374.74|372.74|374.06|372.06|121
1582406100000|2020-02-22 21:15:00|374.29|372.29|375.23|373.23|375.65|373.65|374.27|372.27|228
1582406400000|2020-02-22 21:20:00|375.22|373.22|375.18|373.18|375.35|373.35|374.92|372.92|169
1582406700000|2020-02-22 21:25:00|375.17|373.17|375.15|373.15|375.24|373.24|374.93|372.93|92
1582407000000|2020-02-22 21:30:00|375.13|373.13|375.48|373.48|376.39|374.39|375.13|373.13|264
1582407300000|2020-02-22 21:35:00|375.5|373.5|375.35|373.35|375.55|373.55|375.28|373.28|357
1582407600000|2020-02-22 21:40:00|375.34|373.34|375.07|373.07|375.44|373.44|375.07|373.07|230
1582407900000|2020-02-22 21:45:00|375.06|373.06|374.65|372.65|375.06|373.06|374.45|372.45|221
1582408200000|2020-02-22 21:50:00|374.67|372.67|375.87|373.87|375.9|373.9|374.58|372.58|385
1582408500000|2020-02-22 21:55:00|375.89|373.89|377.33|375.33|377.34|375.34|375.23|373.23|334
1582408800000|2020-02-22 22:00:00|377.32|375.32|376.6|374.6|377.33|375.33|376.47|374.47|249
1582409100000|2020-02-22 22:05:00|376.66|374.66|376.53|374.53|376.66|374.66|376.51|374.51|259
1582409400000|2020-02-22 22:10:00|376.52|374.52|376.41|374.41|376.56|374.56|376.38|374.38|215
1582409700000|2020-02-22 22:15:00|376.42|374.42|377.3|375.3|377.33|375.33|376.38|374.38|189
1582410000000|2020-02-22 22:20:00|377.27|375.27|376.91|374.91|377.27|375.27|376.91|374.91|150
1582410300000|2020-02-22 22:25:00|376.9|374.9|376.76|374.76|377.01|375.01|376.71|374.71|156
1582410600000|2020-02-22 22:30:00|376.77|374.77|376.07|374.07|376.78|374.78|376.07|374.07|64
1582410900000|2020-02-22 22:35:00|376.01|374.01|375.85|373.85|376.03|374.03|375.8|373.8|158
1582411200000|2020-02-22 22:40:00|375.83|373.83|375.6|373.6|375.83|373.83|375.52|373.52|200
1582411500000|2020-02-22 22:45:00|375.65|373.65|375.68|373.68|375.76|373.76|375.61|373.61|250
1582411800000|2020-02-22 22:50:00|375.69|373.69|374.64|372.64|375.72|373.72|374.6|372.6|217
1582412100000|2020-02-22 22:55:00|374.65|372.65|375.24|373.24|375.38|373.38|374.57|372.57|199
1582412400000|2020-02-22 23:00:00|375.25|373.25|374.59|372.59|375.26|373.26|374.59|372.59|175
1582412700000|2020-02-22 23:05:00|374.61|372.61|374.77|372.77|374.85|372.85|374.53|372.53|126
1582413000000|2020-02-22 23:10:00|374.81|372.81|374.83|372.83|374.95|372.95|374.17|372.17|361
1582413300000|2020-02-22 23:15:00|374.85|372.85|375.73|373.73|375.74|373.74|374.83|372.83|235
1582413600000|2020-02-22 23:20:00|375.68|373.68|375.59|373.59|375.9|373.9|375.58|373.58|197
1582413900000|2020-02-22 23:25:00|375.58|373.58|375.18|373.18|375.65|373.65|374.39|372.39|348
1582414200000|2020-02-22 23:30:00|375.23|373.23|374.03|372.03|375.57|373.57|373.77|371.77|370
1582414500000|2020-02-22 23:35:00|374.04|372.04|373.65|371.65|374.08|372.08|373.65|371.65|184
1582414800000|2020-02-22 23:40:00|373.66|371.66|374.01|372.01|374.68|372.68|373.64|371.64|305
1582415100000|2020-02-22 23:45:00|374.02|372.02|374.18|372.18|374.3|372.3|373.83|371.83|197
1582415400000|2020-02-22 23:50:00|374.2|372.2|375.46|373.46|375.77|373.77|374.13|372.13|308
1582415700000|2020-02-22 23:55:00|375.49|373.49|374.94|372.94|376.05|374.05|374.94|372.94|277
1582416000000|2020-02-23 00:00:00|374.84|372.84|374.79|372.79|375.06|373.06|374.24|372.24|285
1582416300000|2020-02-23 00:05:00|374.8|372.8|374.7|372.7|375.41|373.41|374.59|372.59|284
1582416600000|2020-02-23 00:10:00|374.71|372.71|375.68|373.68|376.19|374.19|374.62|372.62|248
1582416900000|2020-02-23 00:15:00|375.67|373.67|375.95|373.95|376.06|374.06|375.23|373.23|307
1582417200000|2020-02-23 00:20:00|375.94|373.94|375.66|373.66|377.19|375.19|375.48|373.48|267
1582417500000|2020-02-23 00:25:00|375.74|373.74|375.65|373.65|376.12|374.12|375.65|373.65|116
1582417800000|2020-02-23 00:30:00|375.66|373.66|375.98|373.98|376.11|374.11|375.45|373.45|218
1582418100000|2020-02-23 00:35:00|376.14|374.14|375.83|373.83|377.21|375.21|375.78|373.78|242
1582418400000|2020-02-23 00:40:00|375.85|373.85|375.63|373.63|375.85|373.85|375.12|373.12|164
1582418700000|2020-02-23 00:45:00|375.62|373.62|376.11|374.11|376.18|374.18|375.07|373.07|248
1582419000000|2020-02-23 00:50:00|376.07|374.07|376.78|374.78|376.79|374.79|375.75|373.75|335
1582419300000|2020-02-23 00:55:00|376.77|374.77|376.97|374.97|377.02|375.02|376.66|374.66|181
1582419600000|2020-02-23 01:00:00|376.98|374.98|377.7|375.7|377.71|375.71|376.82|374.82|341
1582419900000|2020-02-23 01:05:00|377.69|375.69|377.23|375.23|377.78|375.78|377.23|375.23|280
1582420200000|2020-02-23 01:10:00|377.22|375.22|377.38|375.38|377.52|375.52|377.17|375.17|187
1582420500000|2020-02-23 01:15:00|377.39|375.39|376.98|374.98|377.42|375.42|376.98|374.98|277
1582420800000|2020-02-23 01:20:00|376.97|374.97|376.97|374.97|377.76|375.76|376.61|374.61|231
1582421100000|2020-02-23 01:25:00|376.94|374.94|376.53|374.53|376.94|374.94|376.09|374.09|171
1582421400000|2020-02-23 01:30:00|376.51|374.51|376.28|374.28|376.6|374.6|376.27|374.27|109
1582421700000|2020-02-23 01:35:00|376.29|374.29|375.76|373.76|376.68|374.68|375.63|373.63|231
1582422000000|2020-02-23 01:40:00|375.77|373.77|375.77|373.77|376.22|374.22|375.34|373.34|186
1582422300000|2020-02-23 01:45:00|375.76|373.76|375.57|373.57|375.76|373.76|375.01|373.01|172
1582422600000|2020-02-23 01:50:00|375.61|373.61|375.15|373.15|375.73|373.73|374.95|372.95|333
1582422900000|2020-02-23 01:55:00|375.14|373.14|375.98|373.98|376.08|374.08|374.87|372.87|221
1582423200000|2020-02-23 02:00:00|375.91|373.91|376.6|374.6|376.6|374.6|375.4|373.4|246
1582423500000|2020-02-23 02:05:00|376.58|374.58|376.71|374.71|376.95|374.95|376.5|374.5|213
1582423800000|2020-02-23 02:10:00|376.67|374.67|376.35|374.35|376.76|374.76|376.33|374.33|140
1582424100000|2020-02-23 02:15:00|376.34|374.34|375.89|373.89|376.34|374.34|375.71|373.71|183
1582424400000|2020-02-23 02:20:00|375.88|373.88|376.15|374.15|376.42|374.42|375.85|373.85|198
1582424700000|2020-02-23 02:25:00|376.13|374.13|376.31|374.31|376.5|374.5|376.01|374.01|202
1582425000000|2020-02-23 02:30:00|376.3|374.3|377.09|375.09|377.19|375.19|376.3|374.3|233
1582425300000|2020-02-23 02:35:00|377.11|375.11|377.18|375.18|377.35|375.35|377.01|375.01|194
1582425600000|2020-02-23 02:40:00|377.17|375.17|377.3|375.3|377.37|375.37|377.14|375.14|214
1582425900000|2020-02-23 02:45:00|377.32|375.32|377.32|375.32|377.6|375.6|377.3|375.3|103
1582426200000|2020-02-23 02:50:00|377.31|375.31|377.29|375.29|377.39|375.39|376.66|374.66|306
1582426500000|2020-02-23 02:55:00|377.28|375.28|377.61|375.61|377.76|375.76|377.27|375.27|182
1582426800000|2020-02-23 03:00:00|377.6|375.6|377.63|375.63|378.2|376.2|377.45|375.45|194
1582427100000|2020-02-23 03:05:00|377.62|375.62|377.7|375.7|377.7|375.7|377.2|375.2|233
1582427400000|2020-02-23 03:10:00|377.69|375.69|378.12|376.12|378.26|376.26|377.33|375.33|236
1582427700000|2020-02-23 03:15:00|378.14|376.14|377.99|375.99|378.36|376.36|377.77|375.77|271
1582428000000|2020-02-23 03:20:00|378|376|377.71|375.71|378.09|376.09|377.67|375.67|223
1582428300000|2020-02-23 03:25:00|377.72|375.72|377.66|375.66|377.73|375.73|377.4|375.4|275
1582428600000|2020-02-23 03:30:00|377.67|375.67|377.78|375.78|378.13|376.13|377.52|375.52|248
1582428900000|2020-02-23 03:35:00|377.77|375.77|377.73|375.73|377.84|375.84|377.63|375.63|121
1582429200000|2020-02-23 03:40:00|377.74|375.74|382.32|380.32|382.32|380.32|377.72|375.72|459
1582429500000|2020-02-23 03:45:00|382.29|380.29|381.37|379.37|383.25|381.25|381.03|379.03|668
1582429800000|2020-02-23 03:50:00|381.43|379.43|382.12|380.12|383.13|381.13|380.64|378.64|506
1582430100000|2020-02-23 03:55:00|382.13|380.13|381.6|379.6|382.26|380.26|381.25|379.25|521
1582430400000|2020-02-23 04:00:00|381.58|379.58|385.33|383.33|385.83|383.83|381.58|379.58|769
1582430700000|2020-02-23 04:05:00|385.29|383.29|385.27|383.27|385.96|383.96|384.41|382.41|732
1582431000000|2020-02-23 04:10:00|385.26|383.26|385.24|383.24|385.68|383.68|384.92|382.92|478
1582431300000|2020-02-23 04:15:00|385.18|383.18|385.83|383.83|386.34|384.34|385.16|383.16|491
1582431600000|2020-02-23 04:20:00|385.81|383.81|385.74|383.74|385.87|383.87|385.19|383.19|364
1582431900000|2020-02-23 04:25:00|385.71|383.71|385.73|383.73|385.97|383.97|385.62|383.62|307
1582432200000|2020-02-23 04:30:00|385.74|383.74|384.96|382.96|386.15|384.15|384.91|382.91|320
1582432500000|2020-02-23 04:35:00|384.98|382.98|384.99|382.99|385.55|383.55|384.9|382.9|299
1582432800000|2020-02-23 04:40:00|384.98|382.98|384.75|382.75|384.99|382.99|384.74|382.74|137
1582433100000|2020-02-23 04:45:00|384.74|382.74|384.86|382.86|384.86|382.86|384.71|382.71|142
1582433400000|2020-02-23 04:50:00|384.87|382.87|383.86|381.86|384.98|382.98|383.59|381.59|461
1582433700000|2020-02-23 04:55:00|383.87|381.87|383.91|381.91|384.55|382.55|383.61|381.61|326
1582434000000|2020-02-23 05:00:00|383.93|381.93|384.71|382.71|385.26|383.26|383.92|381.92|225
1582434300000|2020-02-23 05:05:00|384.7|382.7|383.83|381.83|384.8|382.8|383.78|381.78|212
1582434600000|2020-02-23 05:10:00|383.84|381.84|383.91|381.91|384.23|382.23|383.74|381.74|233
1582434900000|2020-02-23 05:15:00|383.88|381.88|383.89|381.89|384.32|382.32|383.75|381.75|224
1582435200000|2020-02-23 05:20:00|383.9|381.9|383.78|381.78|384.57|382.57|383.61|381.61|321
1582435500000|2020-02-23 05:25:00|383.75|381.75|384.19|382.19|384.23|382.23|383.08|381.08|306
1582435800000|2020-02-23 05:30:00|384.16|382.16|384.45|382.45|384.77|382.77|384.13|382.13|272
1582436100000|2020-02-23 05:35:00|384.49|382.49|385.42|383.42|386.14|384.14|384.48|382.48|387
1582436400000|2020-02-23 05:40:00|385.43|383.43|385|383|385.56|383.56|384.44|382.44|234
1582436700000|2020-02-23 05:45:00|385.01|383.01|385.36|383.36|385.7|383.7|384.89|382.89|359
1582437000000|2020-02-23 05:50:00|385.35|383.35|386.58|384.58|387.12|385.12|385.35|383.35|368
1582437300000|2020-02-23 05:55:00|386.57|384.57|386.75|384.75|387.08|385.08|386.25|384.25|425
1582437600000|2020-02-23 06:00:00|386.79|384.79|388.32|386.32|388.6|386.6|386.61|384.61|326
1582437900000|2020-02-23 06:05:00|388.3|386.3|389.04|387.04|389.33|387.33|388.15|386.15|429
1582438200000|2020-02-23 06:10:00|389.05|387.05|391.35|389.35|391.5|389.5|388.98|386.98|387
1582438500000|2020-02-23 06:15:00|391.34|389.34|394.3|392.3|395.69|393.69|391.27|389.27|754
1582438800000|2020-02-23 06:20:00|394.29|392.29|393.56|391.56|394.69|392.69|392.59|390.59|662
1582439100000|2020-02-23 06:25:00|393.55|391.55|393.49|391.49|394.94|392.94|392.95|390.95|654
1582439400000|2020-02-23 06:30:00|393.48|391.48|392.3|390.3|394.18|392.18|392.3|390.3|398
1582439700000|2020-02-23 06:35:00|392.27|390.27|393.82|391.82|394.11|392.11|392.14|390.14|413
1582440000000|2020-02-23 06:40:00|393.84|391.84|393.18|391.18|393.84|391.84|392.91|390.91|408
1582440300000|2020-02-23 06:45:00|393.22|391.22|393.34|391.34|393.7|391.7|393.13|391.13|241
1582440600000|2020-02-23 06:50:00|393.25|391.25|393.61|391.61|393.61|391.61|392.7|390.7|257
1582440900000|2020-02-23 06:55:00|393.62|391.62|392.52|390.52|394.02|392.02|392.52|390.52|224
1582441200000|2020-02-23 07:00:00|392.54|390.54|392.62|390.62|393.53|391.53|392.49|390.49|311
1582441500000|2020-02-23 07:05:00|392.56|390.56|391.55|389.55|392.65|390.65|391.13|389.13|275
1582441800000|2020-02-23 07:10:00|391.6|389.6|392.75|390.75|392.82|390.82|391.4|389.4|250
1582442100000|2020-02-23 07:15:00|392.74|390.74|391.94|389.94|392.77|390.77|391.86|389.86|277
1582442400000|2020-02-23 07:20:00|391.95|389.95|391.68|389.68|392.1|390.1|391.36|389.36|236
1582442700000|2020-02-23 07:25:00|391.71|389.71|393.9|391.9|393.96|391.96|391.65|389.65|298
1582443000000|2020-02-23 07:30:00|394.05|392.05|393.86|391.86|394.64|392.64|393.28|391.28|414
1582443300000|2020-02-23 07:35:00|393.88|391.88|393.25|391.25|394.07|392.07|393.24|391.24|298
1582443600000|2020-02-23 07:40:00|393.36|391.36|393.58|391.58|393.91|391.91|393.12|391.12|346
1582443900000|2020-02-23 07:45:00|393.59|391.59|394.84|392.84|394.84|392.84|393.44|391.44|310
1582444200000|2020-02-23 07:50:00|394.81|392.81|394.38|392.38|394.89|392.89|394.18|392.18|235
1582444500000|2020-02-23 07:55:00|394.4|392.4|393.48|391.48|394.43|392.43|393.14|391.14|353
1582444800000|2020-02-23 08:00:00|393.49|391.49|393.82|391.82|394.62|392.62|393.47|391.47|333
1582445100000|2020-02-23 08:05:00|393.83|391.83|393.72|391.72|394.23|392.23|393.29|391.29|274
1582445400000|2020-02-23 08:10:00|393.67|391.67|392.99|390.99|393.86|391.86|392.8|390.8|316
1582445700000|2020-02-23 08:15:00|393|391|392.37|390.37|393.12|391.12|392.37|390.37|212
1582446000000|2020-02-23 08:20:00|392.36|390.36|392.53|390.53|392.77|390.77|392.03|390.03|254
1582446300000|2020-02-23 08:25:00|392.54|390.54|391.84|389.84|392.56|390.56|391.84|389.84|186
1582446600000|2020-02-23 08:30:00|391.83|389.83|392.64|390.64|392.64|390.64|391.83|389.83|243
1582446900000|2020-02-23 08:35:00|392.65|390.65|393.38|391.38|393.73|391.73|392.65|390.65|264
1582447200000|2020-02-23 08:40:00|393.44|391.44|393.35|391.35|393.6|391.6|393.29|391.29|219
1582447500000|2020-02-23 08:45:00|393.36|391.36|394.21|392.21|394.52|392.52|393.33|391.33|287
1582447800000|2020-02-23 08:50:00|394.19|392.19|394.08|392.08|394.36|392.36|393.66|391.66|264
1582448100000|2020-02-23 08:55:00|394.04|392.04|395.47|393.47|395.51|393.51|394|392|259
1582448400000|2020-02-23 09:00:00|395.44|393.44|395.17|393.17|395.5|393.5|394.68|392.68|325
1582448700000|2020-02-23 09:05:00|395.18|393.18|396.91|394.91|397.7|395.7|395.15|393.15|489
1582449000000|2020-02-23 09:10:00|396.92|394.92|398.75|396.75|398.77|396.77|396.88|394.88|529
1582449300000|2020-02-23 09:15:00|398.76|396.76|397.15|395.15|398.81|396.81|396.99|394.99|442
1582449600000|2020-02-23 09:20:00|397.17|395.17|398.54|396.54|398.88|396.88|397.14|395.14|483
1582449900000|2020-02-23 09:25:00|398.55|396.55|398.21|396.21|399.11|397.11|397.87|395.87|415
1582450200000|2020-02-23 09:30:00|398.2|396.2|397.11|395.11|398.24|396.24|396.56|394.56|420
1582450500000|2020-02-23 09:35:00|397.12|395.12|396.02|394.02|397.31|395.31|395.92|393.92|325
1582450800000|2020-02-23 09:40:00|396.03|394.03|395.99|393.99|397.05|395.05|395.99|393.99|331
1582451100000|2020-02-23 09:45:00|395.98|393.98|396.16|394.16|396.34|394.34|395.86|393.86|341
1582451400000|2020-02-23 09:50:00|396.13|394.13|396|394|396.43|394.43|395.92|393.92|233
1582451700000|2020-02-23 09:55:00|396.01|394.01|397.09|395.09|397.15|395.15|395.72|393.72|341
1582452000000|2020-02-23 10:00:00|397.1|395.1|396.63|394.63|397.41|395.41|396.53|394.53|414
1582452300000|2020-02-23 10:05:00|396.62|394.62|397.44|395.44|397.55|395.55|396.52|394.52|287
1582452600000|2020-02-23 10:10:00|397.42|395.42|397.85|395.85|398.2|396.2|397.42|395.42|309
1582452900000|2020-02-23 10:15:00|397.84|395.84|398.25|396.25|398.44|396.44|397.81|395.81|246
1582453200000|2020-02-23 10:20:00|398.26|396.26|398.73|396.73|398.94|396.94|398.26|396.26|246
1582453500000|2020-02-23 10:25:00|398.72|396.72|401.5|399.5|401.53|399.53|398.29|396.29|493
1582453800000|2020-02-23 10:30:00|401.56|399.56|399.09|397.09|402.97|400.97|398.52|396.52|732
1582454100000|2020-02-23 10:35:00|399.08|397.08|397.25|395.25|399.18|397.18|397.25|395.25|579
1582454400000|2020-02-23 10:40:00|397.26|395.26|396.19|394.19|397.41|395.41|395.63|393.63|631
1582454700000|2020-02-23 10:45:00|396.17|394.17|395.79|393.79|396.43|394.43|394.89|392.89|566
1582455000000|2020-02-23 10:50:00|395.82|393.82|396.13|394.13|396.65|394.65|395.81|393.81|371
1582455300000|2020-02-23 10:55:00|396.12|394.12|393.83|391.83|396.31|394.31|393.29|391.29|428
1582455600000|2020-02-23 11:00:00|393.86|391.86|395.35|393.35|395.62|393.62|393.74|391.74|517
1582455900000|2020-02-23 11:05:00|395.37|393.37|394.19|392.19|395.43|393.43|394.1|392.1|383
1582456200000|2020-02-23 11:10:00|394.2|392.2|395.4|393.4|395.41|393.41|394.15|392.15|413
1582456500000|2020-02-23 11:15:00|395.39|393.39|396.23|394.23|396.6|394.6|395.38|393.38|417
1582456800000|2020-02-23 11:20:00|396.21|394.21|395.31|393.31|396.25|394.25|394.85|392.85|285
1582457100000|2020-02-23 11:25:00|395.3|393.3|395.97|393.97|395.98|393.98|395.06|393.06|230
1582457400000|2020-02-23 11:30:00|395.96|393.96|395.22|393.22|396.02|394.02|395.2|393.2|185
1582457700000|2020-02-23 11:35:00|395.21|393.21|394.99|392.99|395.21|393.21|394.41|392.41|280
1582458000000|2020-02-23 11:40:00|395|393|394.62|392.62|395|393|394.56|392.56|220
1582458300000|2020-02-23 11:45:00|394.61|392.61|394.82|392.82|394.86|392.86|393.65|391.65|324
1582458600000|2020-02-23 11:50:00|394.75|392.75|393.83|391.83|394.75|392.75|393.83|391.83|165
1582458900000|2020-02-23 11:55:00|393.82|391.82|392.91|390.91|393.82|391.82|392.38|390.38|390
1582459200000|2020-02-23 12:00:00|392.95|390.95|393.96|391.96|394.22|392.22|392.95|390.95|366
1582459500000|2020-02-23 12:05:00|393.97|391.97|394.89|392.89|395.45|393.45|393.96|391.96|411
1582459800000|2020-02-23 12:10:00|394.88|392.88|395.32|393.32|395.74|393.74|394.84|392.84|286
1582460100000|2020-02-23 12:15:00|395.31|393.31|395.44|393.44|396.42|394.42|395.18|393.18|441
1582460400000|2020-02-23 12:20:00|395.45|393.45|395.86|393.86|396.23|394.23|395.32|393.32|333
1582460700000|2020-02-23 12:25:00|395.87|393.87|395.15|393.15|395.98|393.98|395.07|393.07|187
1582461000000|2020-02-23 12:30:00|395.14|393.14|394.81|392.81|395.14|393.14|394.35|392.35|438
1582461300000|2020-02-23 12:35:00|394.82|392.82|394.92|392.92|395.16|393.16|394.36|392.36|387
1582461600000|2020-02-23 12:40:00|394.91|392.91|396.08|394.08|396.15|394.15|394.85|392.85|397
1582461900000|2020-02-23 12:45:00|396.06|394.06|396.25|394.25|396.25|394.25|395.76|393.76|206
1582462200000|2020-02-23 12:50:00|396.26|394.26|396.03|394.03|396.26|394.26|395.96|393.96|236
1582462500000|2020-02-23 12:55:00|396.02|394.02|395.06|393.06|396.02|394.02|394.84|392.84|345
1582462800000|2020-02-23 13:00:00|395.05|393.05|395.78|393.78|395.87|393.87|394.85|392.85|316
1582463100000|2020-02-23 13:05:00|395.81|393.81|396.35|394.35|396.37|394.37|395.5|393.5|417
1582463400000|2020-02-23 13:10:00|396.34|394.34|396.68|394.68|396.96|394.96|396.28|394.28|464
1582463700000|2020-02-23 13:15:00|396.67|394.67|397.03|395.03|397.05|395.05|396.6|394.6|237
1582464000000|2020-02-23 13:20:00|397.04|395.04|396.77|394.77|397.67|395.67|396.75|394.75|259
1582464300000|2020-02-23 13:25:00|396.78|394.78|396.29|394.29|396.84|394.84|396.15|394.15|268
1582464600000|2020-02-23 13:30:00|396.31|394.31|396.5|394.5|396.63|394.63|396.06|394.06|204
1582464900000|2020-02-23 13:35:00|396.47|394.47|396.04|394.04|396.47|394.47|396.01|394.01|151
1582465200000|2020-02-23 13:40:00|396.03|394.03|395.79|393.79|396.12|394.12|395.69|393.69|237
1582465500000|2020-02-23 13:45:00|395.81|393.81|395.69|393.69|395.84|393.84|395.53|393.53|346
1582465800000|2020-02-23 13:50:00|395.68|393.68|396.29|394.29|396.32|394.32|395.62|393.62|159
1582466100000|2020-02-23 13:55:00|396.28|394.28|396.5|394.5|397.16|395.16|396.28|394.28|342
1582466400000|2020-02-23 14:00:00|396.48|394.48|396.33|394.33|396.53|394.53|395.84|393.84|337
1582466700000|2020-02-23 14:05:00|396.34|394.34|397.3|395.3|397.31|395.31|396.03|394.03|404
1582467000000|2020-02-23 14:10:00|397.32|395.32|397.62|395.62|398.59|396.59|397.32|395.32|423
1582467300000|2020-02-23 14:15:00|397.61|395.61|399.55|397.55|399.86|397.86|397.61|395.61|415
1582467600000|2020-02-23 14:20:00|399.54|397.54|399.58|397.58|399.7|397.7|399.03|397.03|363
1582467900000|2020-02-23 14:25:00|399.57|397.57|398.96|396.96|399.8|397.8|398.85|396.85|322
1582468200000|2020-02-23 14:30:00|398.95|396.95|398.84|396.84|399.19|397.19|398.64|396.64|307
1582468500000|2020-02-23 14:35:00|398.83|396.83|397.99|395.99|398.83|396.83|397.48|395.48|338
1582468800000|2020-02-23 14:40:00|397.92|395.92|399.46|397.46|399.47|397.47|397.78|395.78|279
1582469100000|2020-02-23 14:45:00|399.47|397.47|399.33|397.33|399.82|397.82|399.28|397.28|250
1582469400000|2020-02-23 14:50:00|399.32|397.32|399.52|397.52|399.75|397.75|399.09|397.09|163
1582469700000|2020-02-23 14:55:00|399.53|397.53|399.88|397.88|399.91|397.91|399.42|397.42|295
1582470000000|2020-02-23 15:00:00|399.87|397.87|399.96|397.96|400.6|398.6|399.86|397.86|252
1582470300000|2020-02-23 15:05:00|399.97|397.97|399.45|397.45|400.13|398.13|398.95|396.95|255
1582470600000|2020-02-23 15:10:00|399.46|397.46|398.14|396.14|399.46|397.46|397.91|395.91|428
1582470900000|2020-02-23 15:15:00|398.09|396.09|397.48|395.48|398.12|396.12|396.6|394.6|474
1582471200000|2020-02-23 15:20:00|397.51|395.51|396.86|394.86|397.54|395.54|396.76|394.76|186
1582471500000|2020-02-23 15:25:00|396.85|394.85|396.95|394.95|397.36|395.36|396.85|394.85|301
1582471800000|2020-02-23 15:30:00|396.94|394.94|395.94|393.94|397.09|395.09|395.79|393.79|309
1582472100000|2020-02-23 15:35:00|395.96|393.96|396.13|394.13|396.26|394.26|395.8|393.8|306
1582472400000|2020-02-23 15:40:00|396.11|394.11|396.07|394.07|396.84|394.84|395.89|393.89|276
1582472700000|2020-02-23 15:45:00|396.06|394.06|396.7|394.7|396.85|394.85|395.92|393.92|289
1582473000000|2020-02-23 15:50:00|396.69|394.69|397.39|395.39|397.48|395.48|396.67|394.67|205
1582473300000|2020-02-23 15:55:00|397.38|395.38|396.78|394.78|397.38|395.38|396.18|394.18|387
1582473600000|2020-02-23 16:00:00|396.82|394.82|398.35|396.35|399.23|397.23|396.43|394.43|537
1582473900000|2020-02-23 16:05:00|398.38|396.38|397.75|395.75|398.5|396.5|397.66|395.66|327
1582474200000|2020-02-23 16:10:00|397.77|395.77|395.21|393.21|397.98|395.98|395.02|393.02|458
1582474500000|2020-02-23 16:15:00|395.2|393.2|395.76|393.76|395.79|393.79|394.95|392.95|429
1582474800000|2020-02-23 16:20:00|395.78|393.78|396.62|394.62|397.24|395.24|395.77|393.77|366
1582475100000|2020-02-23 16:25:00|396.49|394.49|395.59|393.59|396.49|394.49|395.59|393.59|173
1582475400000|2020-02-23 16:30:00|395.58|393.58|396.02|394.02|396.44|394.44|395.4|393.4|316
1582475700000|2020-02-23 16:35:00|396.01|394.01|396.01|394.01|396.67|394.67|395.91|393.91|221
1582476000000|2020-02-23 16:40:00|396|394|395.55|393.55|396.02|394.02|395.55|393.55|167
1582476300000|2020-02-23 16:45:00|395.56|393.56|395.77|393.77|396.27|394.27|395.54|393.54|299
1582476600000|2020-02-23 16:50:00|395.76|393.76|397.34|395.34|397.53|395.53|395.75|393.75|432
1582476900000|2020-02-23 16:55:00|397.33|395.33|396.79|394.79|397.35|395.35|396.63|394.63|166
1582477200000|2020-02-23 17:00:00|396.8|394.8|396.78|394.78|396.82|394.82|396.25|394.25|224
1582477500000|2020-02-23 17:05:00|396.8|394.8|397.99|395.99|398.36|396.36|396.8|394.8|303
1582477800000|2020-02-23 17:10:00|397.98|395.98|398.7|396.7|398.85|396.85|397.85|395.85|268
1582478100000|2020-02-23 17:15:00|398.71|396.71|398.05|396.05|398.74|396.74|397.97|395.97|306
1582478400000|2020-02-23 17:20:00|398.06|396.06|398.45|396.45|398.56|396.56|397.98|395.98|194
1582478700000|2020-02-23 17:25:00|398.43|396.43|398.09|396.09|398.45|396.45|398.09|396.09|72
1582479000000|2020-02-23 17:30:00|398.2|396.2|398.77|396.77|398.91|396.91|397.97|395.97|151
1582479300000|2020-02-23 17:35:00|398.78|396.78|398.6|396.6|398.96|396.96|398.33|396.33|290
1582479600000|2020-02-23 17:40:00|398.61|396.61|398.06|396.06|398.63|396.63|397.96|395.96|190
1582479900000|2020-02-23 17:45:00|398.05|396.05|398.5|396.5|398.74|396.74|397.99|395.99|196
1582480200000|2020-02-23 17:50:00|398.49|396.49|398.04|396.04|398.68|396.68|397.98|395.98|124
1582480500000|2020-02-23 17:55:00|397.98|395.98|397.48|395.48|398.05|396.05|397.42|395.42|238
1582480800000|2020-02-23 18:00:00|397.47|395.47|397.31|395.31|398.04|396.04|396.81|394.81|270
1582481100000|2020-02-23 18:05:00|397.3|395.3|397.58|395.58|397.67|395.67|397.29|395.29|277
1582481400000|2020-02-23 18:10:00|397.59|395.59|396.9|394.9|397.65|395.65|396.9|394.9|206
1582481700000|2020-02-23 18:15:00|396.89|394.89|397.38|395.38|397.53|395.53|396.89|394.89|176
1582482000000|2020-02-23 18:20:00|397.39|395.39|398.15|396.15|398.28|396.28|397.32|395.32|191
1582482300000|2020-02-23 18:25:00|398.16|396.16|398.36|396.36|398.69|396.69|397.84|395.84|189
1582482600000|2020-02-23 18:30:00|398.35|396.35|398.99|396.99|399.15|397.15|398.18|396.18|226
1582482900000|2020-02-23 18:35:00|398.94|396.94|399.14|397.14|399.22|397.22|398.9|396.9|171
1582483200000|2020-02-23 18:40:00|399.15|397.15|399.2|397.2|399.34|397.34|398.61|396.61|282
1582483500000|2020-02-23 18:45:00|399.22|397.22|399.28|397.28|400.14|398.14|398.98|396.98|230
1582483800000|2020-02-23 18:50:00|399.22|397.22|399.02|397.02|399.46|397.46|399.01|397.01|207
1582484100000|2020-02-23 18:55:00|398.99|396.99|398.73|396.73|399.16|397.16|398.73|396.73|161
1582484400000|2020-02-23 19:00:00|398.74|396.74|398.39|396.39|398.74|396.74|398.1|396.1|226
1582484700000|2020-02-23 19:05:00|398.34|396.34|398.03|396.03|398.38|396.38|397.97|395.97|301
1582485000000|2020-02-23 19:10:00|397.99|395.99|399.08|397.08|399.34|397.34|397.93|395.93|275
1582485300000|2020-02-23 19:15:00|399.09|397.09|398.37|396.37|399.35|397.35|398.35|396.35|327
1582485600000|2020-02-23 19:20:00|398.41|396.41|398.23|396.23|398.51|396.51|398.2|396.2|226
1582485900000|2020-02-23 19:25:00|398.25|396.25|398.64|396.64|398.76|396.76|398.24|396.24|143
1582486200000|2020-02-23 19:30:00|398.62|396.62|399.23|397.23|399.27|397.27|398.6|396.6|152
1582486500000|2020-02-23 19:35:00|399.22|397.22|398.91|396.91|399.24|397.24|398.74|396.74|166
1582486800000|2020-02-23 19:40:00|398.92|396.92|398.82|396.82|398.92|396.92|398.74|396.74|113
1582487100000|2020-02-23 19:45:00|398.87|396.87|398.82|396.82|398.89|396.89|398.75|396.75|93
1582487400000|2020-02-23 19:50:00|398.84|396.84|399.14|397.14|399.3|397.3|398.77|396.77|168
1582487700000|2020-02-23 19:55:00|399.15|397.15|398.75|396.75|399.15|397.15|398.66|396.66|246
1582488000000|2020-02-23 20:00:00|398.7|396.7|398.59|396.59|398.82|396.82|398.03|396.03|333
1582488300000|2020-02-23 20:05:00|398.58|396.58|398.31|396.31|398.6|396.6|397.62|395.62|441
1582488600000|2020-02-23 20:10:00|398.3|396.3|397.12|395.12|398.3|396.3|397.06|395.06|276
1582488900000|2020-02-23 20:15:00|397.1|395.1|398.6|396.6|398.94|396.94|396.7|394.7|326
1582489200000|2020-02-23 20:20:00|398.59|396.59|397.98|395.98|398.64|396.64|397.67|395.67|266
1582489500000|2020-02-23 20:25:00|398|396|398.07|396.07|398.23|396.23|397.9|395.9|129
1582489800000|2020-02-23 20:30:00|398.1|396.1|398.32|396.32|398.39|396.39|397.84|395.84|205
1582490100000|2020-02-23 20:35:00|398.31|396.31|397.55|395.55|398.35|396.35|397.53|395.53|278
1582490400000|2020-02-23 20:40:00|397.56|395.56|397.57|395.57|397.76|395.76|397.34|395.34|324
1582490700000|2020-02-23 20:45:00|397.55|395.55|396.99|394.99|397.71|395.71|396.99|394.99|254
1582491000000|2020-02-23 20:50:00|397|395|396.91|394.91|397.09|395.09|396.62|394.62|238
1582491300000|2020-02-23 20:55:00|396.92|394.92|397.64|395.64|398.1|396.1|396.89|394.89|240
1582491600000|2020-02-23 21:00:00|397.67|395.67|397.46|395.46|397.96|395.96|397.29|395.29|262
1582491900000|2020-02-23 21:05:00|397.47|395.47|397.64|395.64|397.81|395.81|397.32|395.32|302
1582492200000|2020-02-23 21:10:00|397.65|395.65|397.27|395.27|397.67|395.67|397.19|395.19|178
1582492500000|2020-02-23 21:15:00|397.24|395.24|397.25|395.25|397.85|395.85|397.19|395.19|195
1582492800000|2020-02-23 21:20:00|397.23|395.23|397.67|395.67|397.72|395.72|397.15|395.15|193
1582493100000|2020-02-23 21:25:00|397.66|395.66|397.88|395.88|397.93|395.93|397.59|395.59|190
1582493400000|2020-02-23 21:30:00|397.9|395.9|397.9|395.9|397.96|395.96|397.7|395.7|58
1582493700000|2020-02-23 21:35:00|397.86|395.86|397.78|395.78|397.91|395.91|397.74|395.74|148
1582494000000|2020-02-23 21:40:00|397.76|395.76|398.36|396.36|398.6|396.6|397.64|395.64|226
1582494300000|2020-02-23 21:45:00|398.35|396.35|398.89|396.89|398.94|396.94|398.26|396.26|135
1582494600000|2020-02-23 21:50:00|398.91|396.91|400.22|398.22|400.53|398.53|398.85|396.85|182
1582494900000|2020-02-23 21:55:00|400.33|398.33|400.38|398.38|400.55|398.55|400.17|398.17|134
1582495200000|2020-02-23 22:00:00|400.39|398.39|399.93|397.93|400.41|398.41|399.93|397.93|115
1582495500000|2020-02-23 22:05:00|400.06|398.06|399.87|397.87|400.16|398.16|399.73|397.73|147
1582495800000|2020-02-23 22:10:00|399.77|397.77|399.68|397.68|399.87|397.87|399.5|397.5|160
1582496100000|2020-02-23 22:15:00|399.6|397.6|398.73|396.73|399.65|397.65|398.7|396.7|193
1582496400000|2020-02-23 22:20:00|398.72|396.72|396.46|394.46|398.84|396.84|396.41|394.41|175
1582496700000|2020-02-23 22:25:00|396.48|394.48|396.24|394.24|396.65|394.65|396.23|394.23|127
1582497000000|2020-02-23 22:30:00|396.23|394.23|396.04|394.04|396.28|394.28|395.58|393.58|205
1582497300000|2020-02-23 22:35:00|396.06|394.06|396.92|394.92|397.05|395.05|396.06|394.06|138
1582497600000|2020-02-23 22:40:00|396.89|394.89|396.86|394.86|396.89|394.89|396.67|394.67|102
1582497900000|2020-02-23 22:45:00|396.87|394.87|397.34|395.34|397.4|395.4|396.83|394.83|151
1582498200000|2020-02-23 22:50:00|397.33|395.33|398.63|396.63|399.09|397.09|397.33|395.33|381
1582498500000|2020-02-23 22:55:00|398.65|396.65|398.11|396.11|399.42|397.42|397.67|395.67|398
1582498800000|2020-02-23 23:00:00|398.12|396.12|399.36|397.36|400.01|398.01|398.11|396.11|508
1582499100000|2020-02-23 23:05:00|399.35|397.35|401.23|399.23|401.29|399.29|399.35|397.35|316
1582499400000|2020-02-23 23:10:00|401.22|399.22|399.02|397.02|402.22|400.22|398.75|396.75|456
1582499700000|2020-02-23 23:15:00|399.14|397.14|400.48|398.48|400.97|398.97|399.14|397.14|417
1582500000000|2020-02-23 23:20:00|400.44|398.44|401.3|399.3|401.94|399.94|400.31|398.31|398
1582500300000|2020-02-23 23:25:00|401.31|399.31|401.21|399.21|401.89|399.89|401.04|399.04|313
1582500600000|2020-02-23 23:30:00|401.25|399.25|401.4|399.4|402.05|400.05|400.66|398.66|344
1582500900000|2020-02-23 23:35:00|401.45|399.45|400.63|398.63|401.7|399.7|400.4|398.4|343
1582501200000|2020-02-23 23:40:00|400.6|398.6|404.08|402.08|404.5|402.5|400.51|398.51|519
1582501500000|2020-02-23 23:45:00|404.16|402.16|403.39|401.39|404.37|402.37|402.89|400.89|593
1582501800000|2020-02-23 23:50:00|403.4|401.4|403.85|401.85|403.89|401.89|403.04|401.04|395
1582502100000|2020-02-23 23:55:00|403.86|401.86|404.12|402.12|406.49|404.49|403.86|401.86|592
1582502400000|2020-02-24 00:00:00|403.66|401.66|403.17|401.17|404.45|402.45|402.65|400.65|631
1582502700000|2020-02-24 00:05:00|403.16|401.16|403.91|401.91|404.25|402.25|403.07|401.07|431
1582503000000|2020-02-24 00:10:00|403.92|401.92|406.35|404.35|406.93|404.93|403.92|401.92|501
1582503300000|2020-02-24 00:15:00|406.36|404.36|406.74|404.74|407.33|405.33|405.11|403.11|497
1582503600000|2020-02-24 00:20:00|406.75|404.75|408.57|406.57|408.71|406.71|406.74|404.74|515
1582503900000|2020-02-24 00:25:00|408.56|406.56|409.89|407.89|410.06|408.06|407.72|405.72|445
1582504200000|2020-02-24 00:30:00|409.9|407.9|408.18|406.18|410.38|408.38|407.95|405.95|558
1582504500000|2020-02-24 00:35:00|408.17|406.17|409.73|407.73|409.85|407.85|408.13|406.13|361
1582504800000|2020-02-24 00:40:00|409.72|407.72|408.6|406.6|409.82|407.82|408.47|406.47|364
1582505100000|2020-02-24 00:45:00|408.65|406.65|408.14|406.14|409.12|407.12|407.83|405.83|379
1582505400000|2020-02-24 00:50:00|408.07|406.07|407.83|405.83|408.21|406.21|407.44|405.44|423
1582505700000|2020-02-24 00:55:00|407.84|405.84|408.12|406.12|408.13|406.13|406.94|404.94|319
1582506000000|2020-02-24 01:00:00|408.14|406.14|407.33|405.33|408.42|406.42|407.15|405.15|248
1582506300000|2020-02-24 01:05:00|407.34|405.34|404.43|402.43|407.41|405.41|404.4|402.4|421
1582506600000|2020-02-24 01:10:00|404.46|402.46|404.25|402.25|405.26|403.26|404.25|402.25|543
1582506900000|2020-02-24 01:15:00|404.06|402.06|404.76|402.76|405.09|403.09|403.12|401.12|367
1582507200000|2020-02-24 01:20:00|404.75|402.75|405.36|403.36|405.79|403.79|404.29|402.29|288
1582507500000|2020-02-24 01:25:00|405.35|403.35|405.92|403.92|406.38|404.38|405.31|403.31|308
1582507800000|2020-02-24 01:30:00|405.89|403.89|406.11|404.11|406.36|404.36|405.31|403.31|235
1582508100000|2020-02-24 01:35:00|406.13|404.13|406.16|404.16|406.16|404.16|405.75|403.75|295
1582508400000|2020-02-24 01:40:00|406.17|404.17|405.41|403.41|406.17|404.17|405.18|403.18|180
1582508700000|2020-02-24 01:45:00|405.4|403.4|405.76|403.76|405.78|403.78|404.92|402.92|174
1582509000000|2020-02-24 01:50:00|405.77|403.77|404.95|402.95|405.77|403.77|404.88|402.88|223
1582509300000|2020-02-24 01:55:00|404.96|402.96|403.34|401.34|405.2|403.2|403.33|401.33|361
1582509600000|2020-02-24 02:00:00|403.33|401.33|404.35|402.35|404.36|402.36|403.31|401.31|332
1582509900000|2020-02-24 02:05:00|404.4|402.4|403.89|401.89|404.5|402.5|403.63|401.63|258
1582510200000|2020-02-24 02:10:00|403.88|401.88|404.63|402.63|404.83|402.83|403.65|401.65|327
1582510500000|2020-02-24 02:15:00|404.62|402.62|403.8|401.8|404.67|402.67|403.8|401.8|398
1582510800000|2020-02-24 02:20:00|403.79|401.79|403.65|401.65|404.09|402.09|403.56|401.56|231
1582511100000|2020-02-24 02:25:00|403.66|401.66|401.5|399.5|403.66|401.66|401.26|399.26|323
1582511400000|2020-02-24 02:30:00|401.4|399.4|400.14|398.14|401.41|399.41|399.74|397.74|578
1582511700000|2020-02-24 02:35:00|400.11|398.11|391.3|389.3|400.22|398.22|386.79|384.79|848
1582512000000|2020-02-24 02:40:00|391.26|389.26|391.48|389.48|392.07|390.07|390.86|388.86|641
1582512300000|2020-02-24 02:45:00|391.47|389.47|393.4|391.4|394.51|392.51|391.13|389.13|513
1582512600000|2020-02-24 02:50:00|393.39|391.39|393.41|391.41|393.74|391.74|392.39|390.39|474
1582512900000|2020-02-24 02:55:00|393.4|391.4|390.55|388.55|393.51|391.51|390.5|388.5|637
1582513200000|2020-02-24 03:00:00|390.54|388.54|393.11|391.11|393.91|391.91|389.42|387.42|697
1582513500000|2020-02-24 03:05:00|393.12|391.12|392.94|390.94|393.48|391.48|392.41|390.41|549
1582513800000|2020-02-24 03:10:00|392.95|390.95|392.1|390.1|393.08|391.08|391.68|389.68|470
1582514100000|2020-02-24 03:15:00|392.13|390.13|390.51|388.51|392.13|390.13|390.16|388.16|374
1582514400000|2020-02-24 03:20:00|390.48|388.48|391.67|389.67|391.91|389.91|390.47|388.47|414
1582514700000|2020-02-24 03:25:00|391.66|389.66|390.74|388.74|391.79|389.79|390.48|388.48|385
1582515000000|2020-02-24 03:30:00|390.75|388.75|391.91|389.91|392.1|390.1|390.62|388.62|291
1582515300000|2020-02-24 03:35:00|391.94|389.94|392.2|390.2|392.99|390.99|391.75|389.75|368
1582515600000|2020-02-24 03:40:00|392.05|390.05|392.55|390.55|392.75|390.75|391.92|389.92|210
1582515900000|2020-02-24 03:45:00|392.56|390.56|391.8|389.8|392.63|390.63|391.72|389.72|284
1582516200000|2020-02-24 03:50:00|391.81|389.81|392.22|390.22|392.61|390.61|391.79|389.79|201
1582516500000|2020-02-24 03:55:00|392.23|390.23|391.64|389.64|392.46|390.46|391.62|389.62|245
1582516800000|2020-02-24 04:00:00|391.63|389.63|390.96|388.96|391.76|389.76|390.95|388.95|295
1582517100000|2020-02-24 04:05:00|390.97|388.97|390.38|388.38|391.04|389.04|389.89|387.89|264
1582517400000|2020-02-24 04:10:00|390.37|388.37|389.89|387.89|390.52|388.52|389.89|387.89|290
1582517700000|2020-02-24 04:15:00|389.88|387.88|390.67|388.67|390.7|388.7|389.84|387.84|254
1582518000000|2020-02-24 04:20:00|390.66|388.66|389.23|387.23|390.68|388.68|388.46|386.46|362
1582518300000|2020-02-24 04:25:00|389.24|387.24|388.67|386.67|389.24|387.24|388.45|386.45|303
1582518600000|2020-02-24 04:30:00|388.66|386.66|389.32|387.32|389.83|387.83|388.46|386.46|322
1582518900000|2020-02-24 04:35:00|389.35|387.35|389.88|387.88|390.06|388.06|389.3|387.3|273
1582519200000|2020-02-24 04:40:00|389.87|387.87|389.73|387.73|389.89|387.89|389.25|387.25|202
1582519500000|2020-02-24 04:45:00|389.77|387.77|390.44|388.44|390.68|388.68|389.75|387.75|298
1582519800000|2020-02-24 04:50:00|390.46|388.46|391.04|389.04|391.52|389.52|390.42|388.42|296
1582520100000|2020-02-24 04:55:00|391.09|389.09|391.75|389.75|391.96|389.96|390.92|388.92|424
1582520400000|2020-02-24 05:00:00|391.78|389.78|390.41|388.41|391.78|389.78|390.18|388.18|441
1582520700000|2020-02-24 05:05:00|390.42|388.42|390.33|388.33|390.55|388.55|390.16|388.16|228
1582521000000|2020-02-24 05:10:00|390.34|388.34|390.95|388.95|391.09|389.09|390.28|388.28|304
1582521300000|2020-02-24 05:15:00|390.92|388.92|390.43|388.43|391.04|389.04|390.29|388.29|354
1582521600000|2020-02-24 05:20:00|390.42|388.42|389.7|387.7|390.59|388.59|389.57|387.57|352
1582521900000|2020-02-24 05:25:00|389.76|387.76|389.69|387.69|389.9|387.9|389.63|387.63|174
1582522200000|2020-02-24 05:30:00|389.71|387.71|390.05|388.05|390.5|388.5|389.66|387.66|313
1582522500000|2020-02-24 05:35:00|390.06|388.06|390.27|388.27|390.66|388.66|389.89|387.89|376
1582522800000|2020-02-24 05:40:00|390.26|388.26|390.62|388.62|390.74|388.74|390.05|388.05|360
1582523100000|2020-02-24 05:45:00|390.55|388.55|390.43|388.43|390.68|388.68|389.9|387.9|348
1582523400000|2020-02-24 05:50:00|390.42|388.42|391.14|389.14|391.5|389.5|390.41|388.41|332
1582523700000|2020-02-24 05:55:00|391.13|389.13|391.45|389.45|391.72|389.72|391.05|389.05|250
1582524000000|2020-02-24 06:00:00|391.44|389.44|390.42|388.42|391.46|389.46|390.41|388.41|191
1582524300000|2020-02-24 06:05:00|390.41|388.41|391.09|389.09|391.11|389.11|390.37|388.37|190
1582524600000|2020-02-24 06:10:00|391.08|389.08|390.69|388.69|391.17|389.17|390.5|388.5|168
1582524900000|2020-02-24 06:15:00|390.68|388.68|389.86|387.86|390.69|388.69|389.78|387.78|191
1582525200000|2020-02-24 06:20:00|389.85|387.85|389.26|387.26|389.88|387.88|389.22|387.22|249
1582525500000|2020-02-24 06:25:00|389.25|387.25|388.42|386.42|389.31|387.31|388.42|386.42|295
1582525800000|2020-02-24 06:30:00|388.48|386.48|388.9|386.9|388.98|386.98|387.35|385.35|401
1582526100000|2020-02-24 06:35:00|388.97|386.97|389.15|387.15|389.45|387.45|388.94|386.94|272
1582526400000|2020-02-24 06:40:00|389.16|387.16|388.9|386.9|389.6|387.6|388.89|386.89|281
1582526700000|2020-02-24 06:45:00|388.89|386.89|387.92|385.92|388.97|386.97|387.62|385.62|411
1582527000000|2020-02-24 06:50:00|387.94|385.94|386.8|384.8|388.81|386.81|386.75|384.75|320
1582527300000|2020-02-24 06:55:00|386.78|384.78|387.19|385.19|387.5|385.5|385.27|383.27|541
1582527600000|2020-02-24 07:00:00|387.28|385.28|385.8|383.8|387.28|385.28|385.59|383.59|475
1582527900000|2020-02-24 07:05:00|385.79|383.79|385.37|383.37|386.12|384.12|384.98|382.98|532
1582528200000|2020-02-24 07:10:00|385.39|383.39|385.53|383.53|386.21|384.21|385.27|383.27|273
1582528500000|2020-02-24 07:15:00|385.51|383.51|385.16|383.16|385.59|383.59|383.69|381.69|394
1582528800000|2020-02-24 07:20:00|385.15|383.15|387.36|385.36|387.52|385.52|385.09|383.09|520
1582529100000|2020-02-24 07:25:00|387.35|385.35|387.01|385.01|387.46|385.46|386.14|384.14|344
1582529400000|2020-02-24 07:30:00|387|385|388.01|386.01|388.55|386.55|386.21|384.21|445
1582529700000|2020-02-24 07:35:00|388|386|388.95|386.95|389.82|387.82|387.96|385.96|490
1582530000000|2020-02-24 07:40:00|388.9|386.9|389.77|387.77|390.88|388.88|388.5|386.5|494
1582530300000|2020-02-24 07:45:00|389.76|387.76|388.98|386.98|390.44|388.44|388.9|386.9|457
1582530600000|2020-02-24 07:50:00|388.97|386.97|390.13|388.13|390.2|388.2|388.97|386.97|463
1582530900000|2020-02-24 07:55:00|390.16|388.16|391.67|389.67|391.7|389.7|390.12|388.12|332
1582531200000|2020-02-24 08:00:00|391.65|389.65|391.07|389.07|391.65|389.65|390.55|388.55|318
1582531500000|2020-02-24 08:05:00|391.13|389.13|391.01|389.01|391.58|389.58|390.6|388.6|278
1582531800000|2020-02-24 08:10:00|390.99|388.99|391.12|389.12|391.34|389.34|390.79|388.79|229
1582532100000|2020-02-24 08:15:00|391.11|389.11|389.86|387.86|391.12|389.12|389.46|387.46|261
1582532400000|2020-02-24 08:20:00|389.91|387.91|390.91|388.91|390.91|388.91|389.74|387.74|270
1582532700000|2020-02-24 08:25:00|390.93|388.93|390.5|388.5|391.05|389.05|389.9|387.9|293
1582533000000|2020-02-24 08:30:00|390.48|388.48|390.09|388.09|390.62|388.62|389.75|387.75|370
1582533300000|2020-02-24 08:35:00|390.08|388.08|389.7|387.7|390.2|388.2|389.55|387.55|269
1582533600000|2020-02-24 08:40:00|389.68|387.68|389.89|387.89|390.29|388.29|389.66|387.66|303
1582533900000|2020-02-24 08:45:00|389.9|387.9|390.57|388.57|390.62|388.62|389.7|387.7|249
1582534200000|2020-02-24 08:50:00|390.56|388.56|390.96|388.96|391.1|389.1|389.99|387.99|213
1582534500000|2020-02-24 08:55:00|390.95|388.95|390.32|388.32|391.02|389.02|390.29|388.29|216
1582534800000|2020-02-24 09:00:00|390.33|388.33|390.16|388.16|390.35|388.35|389.4|387.4|228
1582535100000|2020-02-24 09:05:00|390.15|388.15|389.58|387.58|390.19|388.19|389.55|387.55|159
1582535400000|2020-02-24 09:10:00|389.57|387.57|389.33|387.33|389.59|387.59|389.14|387.14|192
1582535700000|2020-02-24 09:15:00|389.38|387.38|389.44|387.44|390.33|388.33|389.35|387.35|383
1582536000000|2020-02-24 09:20:00|389.43|387.43|389.85|387.85|389.93|387.93|389.36|387.36|286
1582536300000|2020-02-24 09:25:00|389.92|387.92|389.97|387.97|390.37|388.37|389.83|387.83|289
1582536600000|2020-02-24 09:30:00|389.96|387.96|388.17|386.17|390.21|388.21|388.14|386.14|471
1582536900000|2020-02-24 09:35:00|388.16|386.16|387.6|385.6|388.3|386.3|387.36|385.36|292
1582537200000|2020-02-24 09:40:00|387.62|385.62|388.27|386.27|388.64|386.64|387.12|385.12|336
1582537500000|2020-02-24 09:45:00|388.28|386.28|387.69|385.69|388.46|386.46|387.42|385.42|234
1582537800000|2020-02-24 09:50:00|387.73|385.73|386.8|384.8|387.73|385.73|386.02|384.02|410
1582538100000|2020-02-24 09:55:00|386.81|384.81|387.81|385.81|387.99|385.99|386.05|384.05|372
1582538400000|2020-02-24 10:00:00|387.82|385.82|386.32|384.32|387.94|385.94|386.09|384.09|291
1582538700000|2020-02-24 10:05:00|386.34|384.34|387.54|385.54|388.04|386.04|385.85|383.85|389
1582539000000|2020-02-24 10:10:00|387.53|385.53|387.93|385.93|388.37|386.37|387.47|385.47|286
1582539300000|2020-02-24 10:15:00|387.95|385.95|390.03|388.03|390.18|388.18|387.95|385.95|494
1582539600000|2020-02-24 10:20:00|390.02|388.02|390.33|388.33|391.04|389.04|389.34|387.34|498
1582539900000|2020-02-24 10:25:00|390.31|388.31|390.71|388.71|391.09|389.09|390.29|388.29|417
1582540200000|2020-02-24 10:30:00|390.67|388.67|390.66|388.66|390.87|388.87|389.82|387.82|432
1582540500000|2020-02-24 10:35:00|390.63|388.63|390.39|388.39|390.74|388.74|390.21|388.21|468
1582540800000|2020-02-24 10:40:00|390.4|388.4|390.36|388.36|390.62|388.62|390.11|388.11|453
1582541100000|2020-02-24 10:45:00|390.35|388.35|389.37|387.37|390.39|388.39|388.83|386.83|548
1582541400000|2020-02-24 10:50:00|389.36|387.36|389.95|387.95|390|388|389.36|387.36|254
1582541700000|2020-02-24 10:55:00|389.94|387.94|389.73|387.73|390|388|389.73|387.73|200
1582542000000|2020-02-24 11:00:00|389.71|387.71|389.17|387.17|389.76|387.76|388.71|386.71|371
1582542300000|2020-02-24 11:05:00|389.16|387.16|390.45|388.45|390.51|388.51|389.12|387.12|472
1582542600000|2020-02-24 11:10:00|390.44|388.44|391.6|389.6|391.6|389.6|390.25|388.25|363
1582542900000|2020-02-24 11:15:00|391.59|389.59|393.19|391.19|393.57|391.57|391.58|389.58|678
1582543200000|2020-02-24 11:20:00|393.2|391.2|393.86|391.86|393.93|391.93|393.14|391.14|501
1582543500000|2020-02-24 11:25:00|393.85|391.85|395.24|393.24|395.9|393.9|393.82|391.82|703
1582543800000|2020-02-24 11:30:00|395.23|393.23|393.91|391.91|395.29|393.29|393.7|391.7|591
1582544100000|2020-02-24 11:35:00|393.92|391.92|394.35|392.35|394.82|392.82|393.88|391.88|323
1582544400000|2020-02-24 11:40:00|394.36|392.36|393.95|391.95|394.36|392.36|392.86|390.86|381
1582544700000|2020-02-24 11:45:00|393.92|391.92|393.34|391.34|393.99|391.99|393.14|391.14|404
1582545000000|2020-02-24 11:50:00|393.36|391.36|393.6|391.6|393.65|391.65|392.94|390.94|250
1582545300000|2020-02-24 11:55:00|393.61|391.61|394.48|392.48|394.66|392.66|393.39|391.39|507
1582545600000|2020-02-24 12:00:00|394.54|392.54|395.02|393.02|395.08|393.08|393.3|391.3|426
1582545900000|2020-02-24 12:05:00|395.01|393.01|394.35|392.35|395.2|393.2|394.35|392.35|472
1582546200000|2020-02-24 12:10:00|394.36|392.36|393.77|391.77|394.56|392.56|393.06|391.06|453
1582546500000|2020-02-24 12:15:00|393.78|391.78|392.41|390.41|394.34|392.34|392.36|390.36|447
1582546800000|2020-02-24 12:20:00|392.4|390.4|392.26|390.26|393|391|391.61|389.61|438
1582547100000|2020-02-24 12:25:00|392.35|390.35|391.69|389.69|392.44|390.44|391.25|389.25|462
1582547400000|2020-02-24 12:30:00|391.73|389.73|392.72|390.72|392.72|390.72|391.31|389.31|449
1582547700000|2020-02-24 12:35:00|392.73|390.73|391.46|389.46|392.88|390.88|391.46|389.46|494
1582548000000|2020-02-24 12:40:00|391.45|389.45|391.55|389.55|392.44|390.44|391.16|389.16|472
1582548300000|2020-02-24 12:45:00|391.57|389.57|391|389|391.61|389.61|390.33|388.33|545
1582548600000|2020-02-24 12:50:00|391.03|389.03|391.92|389.92|392.06|390.06|391|389|432
1582548900000|2020-02-24 12:55:00|391.95|389.95|391.46|389.46|392.08|390.08|391.1|389.1|361
1582549200000|2020-02-24 13:00:00|391.48|389.48|391.13|389.13|391.48|389.48|390.32|388.32|304
1582549500000|2020-02-24 13:05:00|391.17|389.17|391.61|389.61|392.03|390.03|391.17|389.17|189
1582549800000|2020-02-24 13:10:00|391.6|389.6|391.02|389.02|391.6|389.6|390.85|388.85|269
1582550100000|2020-02-24 13:15:00|390.98|388.98|391.76|389.76|392|390|389.44|387.44|494
1582550400000|2020-02-24 13:20:00|391.75|389.75|391.03|389.03|391.95|389.95|390.83|388.83|406
1582550700000|2020-02-24 13:25:00|391|389|390.66|388.66|391|389|390.44|388.44|235
1582551000000|2020-02-24 13:30:00|390.67|388.67|390.57|388.57|391.88|389.88|390.14|388.14|400
1582551300000|2020-02-24 13:35:00|390.61|388.61|388.09|386.09|390.79|388.79|387.79|385.79|596
1582551600000|2020-02-24 13:40:00|388.07|386.07|388.25|386.25|389|387|387.52|385.52|530
1582551900000|2020-02-24 13:45:00|388.23|386.23|387.69|385.69|388.58|386.58|387.69|385.69|344
1582552200000|2020-02-24 13:50:00|387.68|385.68|388.45|386.45|389.22|387.22|387.38|385.38|554
1582552500000|2020-02-24 13:55:00|388.44|386.44|387.59|385.59|388.44|386.44|387.52|385.52|286
1582552800000|2020-02-24 14:00:00|387.6|385.6|388.59|386.59|388.84|386.84|387.39|385.39|324
1582553100000|2020-02-24 14:05:00|388.6|386.6|388.03|386.03|389.22|387.22|387.88|385.88|364
1582553400000|2020-02-24 14:10:00|388.02|386.02|388.54|386.54|388.69|386.69|387.76|385.76|307
1582553700000|2020-02-24 14:15:00|388.52|386.52|387.03|385.03|388.55|386.55|386.67|384.67|246
1582554000000|2020-02-24 14:20:00|387.02|385.02|387.54|385.54|387.59|385.59|386.7|384.7|199
1582554300000|2020-02-24 14:25:00|387.53|385.53|390.63|388.63|390.63|388.63|387.53|385.53|495
1582554600000|2020-02-24 14:30:00|390.69|388.69|390.78|388.78|391.28|389.28|390.1|388.1|520
1582554900000|2020-02-24 14:35:00|390.77|388.77|389.08|387.08|390.77|388.77|388.79|386.79|522
1582555200000|2020-02-24 14:40:00|389.09|387.09|386.83|384.83|389.09|387.09|386.66|384.66|602
1582555500000|2020-02-24 14:45:00|387.01|385.01|386.91|384.91|387.37|385.37|386.59|384.59|322
1582555800000|2020-02-24 14:50:00|386.92|384.92|386.97|384.97|387.12|385.12|386.81|384.81|219
1582556100000|2020-02-24 14:55:00|386.98|384.98|384.67|382.67|387.26|385.26|384.48|382.48|375
1582556400000|2020-02-24 15:00:00|384.69|382.69|379.1|377.1|385.29|383.29|375.16|373.16|669
1582556700000|2020-02-24 15:05:00|379.09|377.09|382.8|380.8|383.27|381.27|378.98|376.98|594
1582557000000|2020-02-24 15:10:00|382.82|380.82|382.74|380.74|382.93|380.93|382.06|380.06|532
1582557300000|2020-02-24 15:15:00|382.72|380.72|380.29|378.29|382.72|380.72|380.01|378.01|540
1582557600000|2020-02-24 15:20:00|380.3|378.3|380.76|378.76|381.36|379.36|379.83|377.83|274
1582557900000|2020-02-24 15:25:00|380.75|378.75|380.55|378.55|381.34|379.34|379.73|377.73|185
1582558200000|2020-02-24 15:30:00|380.43|378.43|379.82|377.82|381.41|379.41|379.59|377.59|460
1582558500000|2020-02-24 15:35:00|379.81|377.81|377.21|375.21|380.31|378.31|377.01|375.01|462
1582558800000|2020-02-24 15:40:00|377.25|375.25|377.82|375.82|378.6|376.6|377.23|375.23|588
1582559100000|2020-02-24 15:45:00|377.83|375.83|379.08|377.08|379.45|377.45|377.39|375.39|687
1582559400000|2020-02-24 15:50:00|379.1|377.1|379.37|377.37|380.21|378.21|378.59|376.59|523
1582559700000|2020-02-24 15:55:00|379.35|377.35|379.56|377.56|379.7|377.7|376.68|374.68|501
1582560000000|2020-02-24 16:00:00|379.57|377.57|379.96|377.96|380.98|378.98|378.71|376.71|530
1582560300000|2020-02-24 16:05:00|379.97|377.97|380.73|378.73|380.92|378.92|379.42|377.42|434
1582560600000|2020-02-24 16:10:00|380.71|378.71|379.26|377.26|381.1|379.1|379.21|377.21|314
1582560900000|2020-02-24 16:15:00|379.22|377.22|380.63|378.63|380.86|378.86|378.85|376.85|304
1582561200000|2020-02-24 16:20:00|380.62|378.62|381.57|379.57|382.33|380.33|380.62|378.62|408
1582561500000|2020-02-24 16:25:00|381.47|379.47|381.49|379.49|381.9|379.9|380.83|378.83|232
1582561800000|2020-02-24 16:30:00|381.53|379.53|380.27|378.27|381.76|379.76|380.24|378.24|299
1582562100000|2020-02-24 16:35:00|380.28|378.28|380.17|378.17|380.81|378.81|379.72|377.72|307
1582562400000|2020-02-24 16:40:00|380.18|378.18|379.26|377.26|380.25|378.25|379.12|377.12|234
1582562700000|2020-02-24 16:45:00|379.25|377.25|375.4|373.4|379.25|377.25|374.78|372.78|398
1582563000000|2020-02-24 16:50:00|375.42|373.42|376.47|374.47|377.65|375.65|374.12|372.12|740
1582563300000|2020-02-24 16:55:00|376.51|374.51|375.64|373.64|376.78|374.78|375.52|373.52|585
1582563600000|2020-02-24 17:00:00|375.66|373.66|373.48|371.48|376.29|374.29|373.46|371.46|587
1582563900000|2020-02-24 17:05:00|373.52|371.52|373.48|371.48|374.88|372.88|373.31|371.31|431
1582564200000|2020-02-24 17:10:00|373.32|371.32|372.91|370.91|373.94|371.94|372.43|370.43|632
1582564500000|2020-02-24 17:15:00|372.9|370.9|374.32|372.32|375.4|373.4|372.68|370.68|506
1582564800000|2020-02-24 17:20:00|374.33|372.33|375.65|373.65|375.82|373.82|374.33|372.33|417
1582565100000|2020-02-24 17:25:00|375.63|373.63|375.13|373.13|375.84|373.84|374.62|372.62|333
1582565400000|2020-02-24 17:30:00|375.12|373.12|374.18|372.18|375.12|373.12|374.18|372.18|226
1582565700000|2020-02-24 17:35:00|374.16|372.16|373.92|371.92|374.4|372.4|373.41|371.41|195
1582566000000|2020-02-24 17:40:00|373.93|371.93|374|372|374.28|372.28|373.53|371.53|213
1582566300000|2020-02-24 17:45:00|373.99|371.99|372.85|370.85|373.99|371.99|372.76|370.76|232
1582566600000|2020-02-24 17:50:00|372.84|370.84|370.96|368.96|372.84|370.84|370.85|368.85|521
1582566900000|2020-02-24 17:55:00|370.85|368.85|370.75|368.75|370.98|368.98|368.19|366.19|504
1582567200000|2020-02-24 18:00:00|370.69|368.69|366.75|364.75|370.69|368.69|366.75|364.75|702
1582567500000|2020-02-24 18:05:00|366.72|364.72|366.22|364.22|368.08|366.08|366.14|364.14|499
1582567800000|2020-02-24 18:10:00|366.21|364.21|366.73|364.73|367.55|365.55|365.01|363.01|554
1582568100000|2020-02-24 18:15:00|366.81|364.81|366.89|364.89|367.65|365.65|364.92|362.92|522
1582568400000|2020-02-24 18:20:00|366.95|364.95|368.34|366.34|368.83|366.83|366.7|364.7|435
1582568700000|2020-02-24 18:25:00|368.35|366.35|367.72|365.72|369.58|367.58|367.52|365.52|373
1582569000000|2020-02-24 18:30:00|367.69|365.69|369.61|367.61|370.46|368.46|367.65|365.65|346
1582569300000|2020-02-24 18:35:00|369.65|367.65|370.8|368.8|371.1|369.1|369.32|367.32|380
1582569600000|2020-02-24 18:40:00|370.76|368.76|370.92|368.92|370.98|368.98|370.6|368.6|263
1582569900000|2020-02-24 18:45:00|370.91|368.91|372.42|370.42|372.92|370.92|370.8|368.8|330
1582570200000|2020-02-24 18:50:00|372.43|370.43|370.78|368.78|372.53|370.53|370.38|368.38|418
1582570500000|2020-02-24 18:55:00|370.82|368.82|370.83|368.83|370.91|368.91|369.46|367.46|384
1582570800000|2020-02-24 19:00:00|370.84|368.84|371.39|369.39|371.39|369.39|369.47|367.47|329
1582571100000|2020-02-24 19:05:00|371.4|369.4|372.37|370.37|373.05|371.05|371.22|369.22|436
1582571400000|2020-02-24 19:10:00|372.36|370.36|371.22|369.22|372.9|370.9|371.02|369.02|351
1582571700000|2020-02-24 19:15:00|371.26|369.26|371.64|369.64|371.88|369.88|371.13|369.13|195
1582572000000|2020-02-24 19:20:00|371.65|369.65|373.25|371.25|373.65|371.65|371.06|369.06|317
1582572300000|2020-02-24 19:25:00|373.26|371.26|372.3|370.3|373.26|371.26|372.19|370.19|300
1582572600000|2020-02-24 19:30:00|372.26|370.26|373.05|371.05|373.29|371.29|371.79|369.79|276
1582572900000|2020-02-24 19:35:00|373.06|371.06|373.15|371.15|373.4|371.4|373.03|371.03|186
1582573200000|2020-02-24 19:40:00|373.11|371.11|374.73|372.73|374.73|372.73|373.07|371.07|212
1582573500000|2020-02-24 19:45:00|374.74|372.74|372.42|370.42|375.14|373.14|372.15|370.15|422
1582573800000|2020-02-24 19:50:00|372.43|370.43|372.42|370.42|372.79|370.79|371.97|369.97|187
1582574100000|2020-02-24 19:55:00|372.43|370.43|372.43|370.43|372.57|370.57|372.02|370.02|190
1582574400000|2020-02-24 20:00:00|372.41|370.41|370.79|368.79|372.42|370.42|370.04|368.04|341
1582574700000|2020-02-24 20:05:00|370.8|368.8|373.89|371.89|373.96|371.96|370.79|368.79|339
1582575000000|2020-02-24 20:10:00|373.94|371.94|373.49|371.49|374.3|372.3|373.3|371.3|287
1582575300000|2020-02-24 20:15:00|373.47|371.47|373.02|371.02|373.76|371.76|372.61|370.61|156
1582575600000|2020-02-24 20:20:00|373.05|371.05|373.27|371.27|373.57|371.57|372.69|370.69|207
1582575900000|2020-02-24 20:25:00|373.33|371.33|372.63|370.63|373.33|371.33|372.41|370.41|122
1582576200000|2020-02-24 20:30:00|372.62|370.62|372.14|370.14|372.62|370.62|371.19|369.19|322
1582576500000|2020-02-24 20:35:00|372.08|370.08|371.38|369.38|372.22|370.22|371.14|369.14|311
1582576800000|2020-02-24 20:40:00|371.41|369.41|371.55|369.55|371.67|369.67|371.21|369.21|158
1582577100000|2020-02-24 20:45:00|371.39|369.39|370.96|368.96|371.66|369.66|370.95|368.95|184
1582577400000|2020-02-24 20:50:00|370.98|368.98|370.86|368.86|371.11|369.11|370.04|368.04|306
1582577700000|2020-02-24 20:55:00|370.88|368.88|370.89|368.89|371.19|369.19|370.53|368.53|228
1582578000000|2020-02-24 21:00:00|370.88|368.88|371.89|369.89|371.89|369.89|370.5|368.5|300
1582578300000|2020-02-24 21:05:00|371.95|369.95|371.84|369.84|372.29|370.29|371.28|369.28|265
1582578600000|2020-02-24 21:10:00|371.85|369.85|371.8|369.8|372.84|370.84|371.77|369.77|128
1582578900000|2020-02-24 21:15:00|371.77|369.77|369.97|367.97|371.78|369.78|369.96|367.96|281
1582579200000|2020-02-24 21:20:00|369.55|367.55|370.24|368.24|370.24|368.24|369.45|367.45|391
1582579500000|2020-02-24 21:25:00|370.25|368.25|370.03|368.03|370.85|368.85|369.45|367.45|378
1582579800000|2020-02-24 21:30:00|370.04|368.04|371.1|369.1|371.43|369.43|369.77|367.77|302
1582580100000|2020-02-24 21:35:00|371.14|369.14|371.22|369.22|371.5|369.5|371.11|369.11|159
1582580400000|2020-02-24 21:40:00|371.19|369.19|370.46|368.46|371.19|369.19|370.27|368.27|144
1582580700000|2020-02-24 21:45:00|370.47|368.47|371.06|369.06|371.08|369.08|370.4|368.4|131
1582581000000|2020-02-24 21:50:00|371.07|369.07|370.7|368.7|371.08|369.08|370.26|368.26|268
1582581300000|2020-02-24 21:55:00|370.67|368.67|371.13|369.13|371.16|369.16|370.59|368.59|138
1582581600000|2020-02-24 22:00:00|371.17|369.17|370.99|368.99|371.17|369.17|370.77|368.77|443
1582581900000|2020-02-24 22:05:00|370.87|368.87|371.51|369.51|371.55|369.55|370.75|368.75|379
1582582200000|2020-02-24 22:10:00|371.52|369.52|373.27|371.27|373.28|371.28|371.42|369.42|437
1582582500000|2020-02-24 22:15:00|373.28|371.28|374.77|372.77|374.78|372.78|373.28|371.28|313
1582582800000|2020-02-24 22:20:00|374.73|372.73|375.34|373.34|375.34|373.34|374.44|372.44|440
1582583100000|2020-02-24 22:25:00|375.3|373.3|375.94|373.94|376.09|374.09|375.21|373.21|275
1582583400000|2020-02-24 22:30:00|375.96|373.96|375.92|373.92|376.48|374.48|375.87|373.87|448
1582583700000|2020-02-24 22:35:00|375.87|373.87|376.07|374.07|376.16|374.16|375.6|373.6|138
1582584000000|2020-02-24 22:40:00|376.03|374.03|376.07|374.07|377.39|375.39|375.95|373.95|279
1582584300000|2020-02-24 22:45:00|376.04|374.04|375.25|373.25|376.19|374.19|373.75|371.75|328
1582584600000|2020-02-24 22:50:00|375.28|373.28|375.76|373.76|376.09|374.09|375.21|373.21|255
1582584900000|2020-02-24 22:55:00|375.74|373.74|375.85|373.85|375.93|373.93|375.74|373.74|163
1582585200000|2020-02-24 23:00:00|375.83|373.83|374.65|372.65|375.86|373.86|374.42|372.42|343
1582585500000|2020-02-24 23:05:00|374.62|372.62|374.17|372.17|374.68|372.68|373.97|371.97|315
1582585800000|2020-02-24 23:10:00|374.16|372.16|375.19|373.19|375.46|373.46|374.06|372.06|264
1582586100000|2020-02-24 23:15:00|375.21|373.21|375.54|373.54|375.59|373.59|374.95|372.95|139
1582586400000|2020-02-24 23:20:00|375.53|373.53|377.13|375.13|377.6|375.6|375.5|373.5|371
1582586700000|2020-02-24 23:25:00|377.18|375.18|376.98|374.98|377.24|375.24|375.78|373.78|285
1582587000000|2020-02-24 23:30:00|377|375|375.71|373.71|377.66|375.66|375.67|373.67|366
1582587300000|2020-02-24 23:35:00|375.77|373.77|376.07|374.07|376.07|374.07|374.9|372.9|250
1582587600000|2020-02-24 23:40:00|376.04|374.04|376.73|374.73|377.14|375.14|376.04|374.04|255
1582587900000|2020-02-24 23:45:00|376.72|374.72|378.69|376.69|378.69|376.69|375.73|373.73|412
1582588200000|2020-02-24 23:50:00|378.51|376.51|380.8|378.8|380.86|378.86|378.51|376.51|476
1582588500000|2020-02-24 23:55:00|380.81|378.81|379.32|377.32|380.82|378.82|379.31|377.31|299
1582588800000|2020-02-25 00:00:00|378.95|376.95|377.97|375.97|380.51|378.51|377.71|375.71|397
1582589100000|2020-02-25 00:05:00|377.96|375.96|377.81|375.81|378.33|376.33|376.36|374.36|393
1582589400000|2020-02-25 00:10:00|377.82|375.82|377.18|375.18|378.43|376.43|376.8|374.8|268
1582589700000|2020-02-25 00:15:00|377.19|375.19|377.71|375.71|377.75|375.75|376.94|374.94|233
1582590000000|2020-02-25 00:20:00|377.72|375.72|375.26|373.26|378.01|376.01|375.18|373.18|274
1582590300000|2020-02-25 00:25:00|375.29|373.29|375.43|373.43|376.02|374.02|375.14|373.14|385
1582590600000|2020-02-25 00:30:00|375.41|373.41|375.08|373.08|376.79|374.79|375.02|373.02|274
1582590900000|2020-02-25 00:35:00|375.14|373.14|374.62|372.62|375.84|373.84|374.62|372.62|278
1582591200000|2020-02-25 00:40:00|374.61|372.61|372.47|370.47|374.74|372.74|372.47|370.47|378
1582591500000|2020-02-25 00:45:00|372.44|370.44|373.3|371.3|373.3|371.3|370.88|368.88|374
1582591800000|2020-02-25 00:50:00|373.29|371.29|375.28|373.28|375.35|373.35|373.15|371.15|309
1582592100000|2020-02-25 00:55:00|375.31|373.31|375.33|373.33|375.63|373.63|375.26|373.26|250
1582592400000|2020-02-25 01:00:00|375.32|373.32|375.55|373.55|375.56|373.56|375|373|174
1582592700000|2020-02-25 01:05:00|375.56|373.56|375.42|373.42|375.99|373.99|375.2|373.2|220
1582593000000|2020-02-25 01:10:00|375.43|373.43|376.03|374.03|376.3|374.3|375.24|373.24|191
1582593300000|2020-02-25 01:15:00|376.08|374.08|375.74|373.74|376.08|374.08|374.95|372.95|198
1582593600000|2020-02-25 01:20:00|375.6|373.6|374.62|372.62|375.63|373.63|374.42|372.42|184
1582593900000|2020-02-25 01:25:00|374.71|372.71|374.11|372.11|375.61|373.61|374.09|372.09|235
1582594200000|2020-02-25 01:30:00|374.09|372.09|373.71|371.71|374.4|372.4|372.81|370.81|333
1582594500000|2020-02-25 01:35:00|373.7|371.7|372.14|370.14|373.7|371.7|372.11|370.11|350
1582594800000|2020-02-25 01:40:00|372.25|370.25|372.53|370.53|373.05|371.05|371.55|369.55|279
1582595100000|2020-02-25 01:45:00|372.5|370.5|373.61|371.61|374.16|372.16|371.91|369.91|344
1582595400000|2020-02-25 01:50:00|373.6|371.6|372.34|370.34|373.62|371.62|371.97|369.97|249
1582595700000|2020-02-25 01:55:00|372.35|370.35|371.96|369.96|372.35|370.35|371|369|269
1582596000000|2020-02-25 02:00:00|371.99|369.99|370.91|368.91|371.99|369.99|369.4|367.4|417
1582596300000|2020-02-25 02:05:00|370.94|368.94|371.23|369.23|371.67|369.67|370.35|368.35|282
1582596600000|2020-02-25 02:10:00|371.22|369.22|373.55|371.55|373.85|371.85|370.69|368.69|377
1582596900000|2020-02-25 02:15:00|373.62|371.62|373.55|371.55|374.17|372.17|373.13|371.13|511
1582597200000|2020-02-25 02:20:00|373.6|371.6|373.13|371.13|375.25|373.25|372.91|370.91|426
1582597500000|2020-02-25 02:25:00|373.12|371.12|373.08|371.08|373.24|371.24|372.65|370.65|250
1582597800000|2020-02-25 02:30:00|373.07|371.07|371.87|369.87|373.07|371.07|371.81|369.81|229
1582598100000|2020-02-25 02:35:00|371.83|369.83|373|371|373.41|371.41|371.83|369.83|201
1582598400000|2020-02-25 02:40:00|373.02|371.02|373.55|371.55|373.78|371.78|372.8|370.8|212
1582598700000|2020-02-25 02:45:00|373.54|371.54|373.15|371.15|374.27|372.27|373.07|371.07|289
1582599000000|2020-02-25 02:50:00|373.17|371.17|374.69|372.69|374.71|372.71|373.17|371.17|259
1582599300000|2020-02-25 02:55:00|374.68|372.68|374.01|372.01|375.39|373.39|373.96|371.96|305
1582599600000|2020-02-25 03:00:00|374|372|375.31|373.31|375.47|373.47|373.32|371.32|306
1582599900000|2020-02-25 03:05:00|375.38|373.38|375.21|373.21|375.89|373.89|374.73|372.73|329
1582600200000|2020-02-25 03:10:00|375.19|373.19|374.23|372.23|375.42|373.42|373.86|371.86|290
1582600500000|2020-02-25 03:15:00|374.17|372.17|372.98|370.98|374.17|372.17|372.85|370.85|368
1582600800000|2020-02-25 03:20:00|372.97|370.97|372.17|370.17|373.27|371.27|371.96|369.96|411
1582601100000|2020-02-25 03:25:00|372.19|370.19|371.74|369.74|372.27|370.27|371.47|369.47|283
1582601400000|2020-02-25 03:30:00|371.72|369.72|372.32|370.32|372.72|370.72|371.67|369.67|314
1582601700000|2020-02-25 03:35:00|372.37|370.37|372.36|370.36|372.47|370.47|371.81|369.81|171
1582602000000|2020-02-25 03:40:00|372.39|370.39|373.12|371.12|373.38|371.38|372.38|370.38|339
1582602300000|2020-02-25 03:45:00|373.14|371.14|372.34|370.34|373.34|371.34|372.09|370.09|336
1582602600000|2020-02-25 03:50:00|372.32|370.32|371.66|369.66|372.47|370.47|371.66|369.66|191
1582602900000|2020-02-25 03:55:00|371.67|369.67|372.22|370.22|372.26|370.26|371.65|369.65|127
1582603200000|2020-02-25 04:00:00|372.23|370.23|371.54|369.54|372.25|370.25|371.54|369.54|280
1582603500000|2020-02-25 04:05:00|371.53|369.53|371.79|369.79|371.86|369.86|370.92|368.92|302
1582603800000|2020-02-25 04:10:00|371.8|369.8|372.32|370.32|373.14|371.14|371.76|369.76|266
1582604100000|2020-02-25 04:15:00|372.31|370.31|371.77|369.77|372.31|370.31|371.04|369.04|427
1582604400000|2020-02-25 04:20:00|371.76|369.76|372.4|370.4|372.46|370.46|371.42|369.42|266
1582604700000|2020-02-25 04:25:00|372.39|370.39|372.42|370.42|372.71|370.71|372.2|370.2|219
1582605000000|2020-02-25 04:30:00|372.41|370.41|372.46|370.46|373.38|371.38|372.4|370.4|221
1582605300000|2020-02-25 04:35:00|372.44|370.44|372.74|370.74|372.9|370.9|372.2|370.2|360
1582605600000|2020-02-25 04:40:00|372.75|370.75|372.47|370.47|373.21|371.21|372.25|370.25|266
1582605900000|2020-02-25 04:45:00|372.42|370.42|371.74|369.74|372.45|370.45|371.61|369.61|264
1582606200000|2020-02-25 04:50:00|371.72|369.72|371.53|369.53|371.88|369.88|371.36|369.36|346
1582606500000|2020-02-25 04:55:00|371.52|369.52|370.96|368.96|371.55|369.55|370.89|368.89|273
1582606800000|2020-02-25 05:00:00|370.93|368.93|370.9|368.9|371.09|369.09|370.24|368.24|245
1582607100000|2020-02-25 05:05:00|370.93|368.93|371.02|369.02|371.09|369.09|370.52|368.52|303
1582607400000|2020-02-25 05:10:00|371.01|369.01|370.74|368.74|371.62|369.62|370.62|368.62|263
1582607700000|2020-02-25 05:15:00|370.75|368.75|370.28|368.28|370.84|368.84|369.42|367.42|421
1582608000000|2020-02-25 05:20:00|370.33|368.33|369.17|367.17|370.41|368.41|369.17|367.17|340
1582608300000|2020-02-25 05:25:00|369.15|367.15|368.47|366.47|369.21|367.21|367.47|365.47|615
1582608600000|2020-02-25 05:30:00|368.49|366.49|368.97|366.97|369.01|367.01|367.54|365.54|434
1582608900000|2020-02-25 05:35:00|368.96|366.96|368.11|366.11|368.99|366.99|367.87|365.87|300
1582609200000|2020-02-25 05:40:00|368.09|366.09|367.16|365.16|368.13|366.13|366.85|364.85|260
1582609500000|2020-02-25 05:45:00|367.29|365.29|367.31|365.31|367.96|365.96|365.78|363.78|462
1582609800000|2020-02-25 05:50:00|367.29|365.29|367.64|365.64|368.02|366.02|367.23|365.23|262
1582610100000|2020-02-25 05:55:00|367.68|365.68|368.44|366.44|368.45|366.45|366.96|364.96|284
1582610400000|2020-02-25 06:00:00|368.4|366.4|369.56|367.56|369.84|367.84|368.36|366.36|390
1582610700000|2020-02-25 06:05:00|369.47|367.47|367.94|365.94|369.47|367.47|367.87|365.87|241
1582611000000|2020-02-25 06:10:00|367.93|365.93|368.75|366.75|369.1|367.1|367.69|365.69|288
1582611300000|2020-02-25 06:15:00|368.74|366.74|367.47|365.47|368.99|366.99|367.47|365.47|247
1582611600000|2020-02-25 06:20:00|367.46|365.46|367.44|365.44|368.02|366.02|366.86|364.86|400
1582611900000|2020-02-25 06:25:00|367.47|365.47|366.4|364.4|367.72|365.72|366.37|364.37|297
1582612200000|2020-02-25 06:30:00|366.45|364.45|368.25|366.25|368.61|366.61|366.32|364.32|400
1582612500000|2020-02-25 06:35:00|368.22|366.22|366.43|364.43|368.39|366.39|366.33|364.33|358
1582612800000|2020-02-25 06:40:00|366.42|364.42|366.47|364.47|367.11|365.11|366.04|364.04|249
1582613100000|2020-02-25 06:45:00|366.45|364.45|367.5|365.5|367.53|365.53|365.51|363.51|410
1582613400000|2020-02-25 06:50:00|367.49|365.49|367.16|365.16|367.56|365.56|367.04|365.04|242
1582613700000|2020-02-25 06:55:00|367.12|365.12|368.29|366.29|368.77|366.77|367.01|365.01|321
1582614000000|2020-02-25 07:00:00|368.3|366.3|367.54|365.54|368.4|366.4|367.05|365.05|237
1582614300000|2020-02-25 07:05:00|367.57|365.57|366.99|364.99|367.95|365.95|366.62|364.62|444
1582614600000|2020-02-25 07:10:00|366.98|364.98|367.16|365.16|367.18|365.18|366.02|364.02|476
1582614900000|2020-02-25 07:15:00|367.17|365.17|366.13|364.13|367.35|365.35|366.04|364.04|417
1582615200000|2020-02-25 07:20:00|366.12|364.12|364.45|362.45|366.12|364.12|364.18|362.18|440
1582615500000|2020-02-25 07:25:00|364.5|362.5|365.26|363.26|365.54|363.54|364.5|362.5|305
1582615800000|2020-02-25 07:30:00|365.28|363.28|365.79|363.79|366.4|364.4|364.58|362.58|365
1582616100000|2020-02-25 07:35:00|365.78|363.78|365.17|363.17|365.92|363.92|364.68|362.68|318
1582616400000|2020-02-25 07:40:00|365.18|363.18|364.9|362.9|365.35|363.35|364.48|362.48|254
1582616700000|2020-02-25 07:45:00|364.81|362.81|365.34|363.34|365.56|363.56|364.68|362.68|152
1582617000000|2020-02-25 07:50:00|365.33|363.33|367.07|365.07|367.68|365.68|365.33|363.33|293
1582617300000|2020-02-25 07:55:00|367.08|365.08|367.21|365.21|367.55|365.55|366.6|364.6|311
1582617600000|2020-02-25 08:00:00|367.17|365.17|366.56|364.56|367.17|365.17|365.92|363.92|269
1582617900000|2020-02-25 08:05:00|366.55|364.55|368.51|366.51|368.51|366.51|366.07|364.07|332
1582618200000|2020-02-25 08:10:00|368.54|366.54|369.48|367.48|369.98|367.98|368.52|366.52|412
1582618500000|2020-02-25 08:15:00|369.45|367.45|369.2|367.2|369.45|367.45|368.32|366.32|366
1582618800000|2020-02-25 08:20:00|369.27|367.27|370.61|368.61|370.65|368.65|369.22|367.22|483
1582619100000|2020-02-25 08:25:00|370.59|368.59|370.11|368.11|371.39|369.39|369.24|367.24|425
1582619400000|2020-02-25 08:30:00|370.13|368.13|369.42|367.42|370.13|368.13|368.9|366.9|319
1582619700000|2020-02-25 08:35:00|369.35|367.35|370.33|368.33|370.75|368.75|368.92|366.92|399
1582620000000|2020-02-25 08:40:00|370.34|368.34|370.33|368.33|370.76|368.76|369.96|367.96|329
1582620300000|2020-02-25 08:45:00|370.3|368.3|369.54|367.54|370.37|368.37|369.39|367.39|326
1582620600000|2020-02-25 08:50:00|369.53|367.53|369.54|367.54|369.76|367.76|368.96|366.96|303
1582620900000|2020-02-25 08:55:00|369.53|367.53|368.62|366.62|369.57|367.57|367.43|365.43|421
1582621200000|2020-02-25 09:00:00|368.63|366.63|369.63|367.63|369.69|367.69|368.42|366.42|326
1582621500000|2020-02-25 09:05:00|369.69|367.69|370.02|368.02|370.71|368.71|369.58|367.58|295
1582621800000|2020-02-25 09:10:00|370.01|368.01|371.4|369.4|371.4|369.4|369.93|367.93|222
1582622100000|2020-02-25 09:15:00|371.42|369.42|372.43|370.43|372.67|370.67|371.42|369.42|321
1582622400000|2020-02-25 09:20:00|372.46|370.46|372.06|370.06|372.58|370.58|372.05|370.05|173
1582622700000|2020-02-25 09:25:00|372.05|370.05|372.05|370.05|372.41|370.41|371.88|369.88|141
1582623000000|2020-02-25 09:30:00|372.06|370.06|370.87|368.87|372.06|370.06|370.86|368.86|252
1582623300000|2020-02-25 09:35:00|370.89|368.89|372.46|370.46|372.46|370.46|370.85|368.85|267
1582623600000|2020-02-25 09:40:00|372.47|370.47|371.4|369.4|372.53|370.53|371.4|369.4|278
1582623900000|2020-02-25 09:45:00|371.39|369.39|370.47|368.47|371.68|369.68|370.43|368.43|236
1582624200000|2020-02-25 09:50:00|370.46|368.46|370.17|368.17|370.99|368.99|370.13|368.13|281
1582624500000|2020-02-25 09:55:00|370.16|368.16|369.2|367.2|370.16|368.16|368.89|366.89|387
1582624800000|2020-02-25 10:00:00|369.19|367.19|370.77|368.77|370.82|368.82|369.14|367.14|345
1582625100000|2020-02-25 10:05:00|370.78|368.78|369.47|367.47|370.82|368.82|369.45|367.45|239
1582625400000|2020-02-25 10:10:00|369.37|367.37|369.45|367.45|370.67|368.67|368.77|366.77|341
1582625700000|2020-02-25 10:15:00|369.46|367.46|370.29|368.29|370.48|368.48|369.41|367.41|318
1582626000000|2020-02-25 10:20:00|370.34|368.34|370.61|368.61|371.17|369.17|370.33|368.33|235
1582626300000|2020-02-25 10:25:00|370.66|368.66|370.33|368.33|370.83|368.83|370.19|368.19|179
1582626600000|2020-02-25 10:30:00|370.34|368.34|371.8|369.8|371.89|369.89|370.27|368.27|287
1582626900000|2020-02-25 10:35:00|371.79|369.79|370.89|368.89|371.88|369.88|370.88|368.88|335
1582627200000|2020-02-25 10:40:00|370.82|368.82|370.12|368.12|370.83|368.83|370.02|368.02|315
1582627500000|2020-02-25 10:45:00|370.11|368.11|367.85|365.85|370.11|368.11|367.6|365.6|445
1582627800000|2020-02-25 10:50:00|367.86|365.86|368.14|366.14|368.39|366.39|367.81|365.81|501
1582628100000|2020-02-25 10:55:00|368.15|366.15|368.49|366.49|368.93|366.93|368.11|366.11|300
1582628400000|2020-02-25 11:00:00|368.51|366.51|367.13|365.13|368.51|366.51|366.79|364.79|422
1582628700000|2020-02-25 11:05:00|367.24|365.24|366.11|364.11|367.83|365.83|365.76|363.76|522
1582629000000|2020-02-25 11:10:00|366.1|364.1|367|365|367|365|366.02|364.02|501
1582629300000|2020-02-25 11:15:00|367.04|365.04|367.34|365.34|367.34|365.34|366.44|364.44|435
1582629600000|2020-02-25 11:20:00|367.35|365.35|365.42|363.42|367.63|365.63|364.93|362.93|365
1582629900000|2020-02-25 11:25:00|365.38|363.38|367.6|365.6|367.6|365.6|364.91|362.91|521
1582630200000|2020-02-25 11:30:00|367.61|365.61|367.84|365.84|368.47|366.47|367.61|365.61|400
1582630500000|2020-02-25 11:35:00|367.83|365.83|368.07|366.07|368.24|366.24|366.98|364.98|465
1582630800000|2020-02-25 11:40:00|368.06|366.06|368.43|366.43|368.43|366.43|367.64|365.64|411
1582631100000|2020-02-25 11:45:00|368.44|366.44|367.91|365.91|368.99|366.99|367.61|365.61|338
1582631400000|2020-02-25 11:50:00|367.92|365.92|371.24|369.24|371.42|369.42|367.85|365.85|529
1582631700000|2020-02-25 11:55:00|371.52|369.52|374.27|372.27|375.02|373.02|371.51|369.51|741
1582632000000|2020-02-25 12:00:00|374.28|372.28|376.09|374.09|377.73|375.73|374.17|372.17|688
1582632300000|2020-02-25 12:05:00|376.08|374.08|374.56|372.56|376.08|374.08|374.49|372.49|531
1582632600000|2020-02-25 12:10:00|374.58|372.58|373.54|371.54|375.28|373.28|373.47|371.47|454
1582632900000|2020-02-25 12:15:00|373.53|371.53|374.23|372.23|374.81|372.81|373.46|371.46|460
1582633200000|2020-02-25 12:20:00|374.22|372.22|372.44|370.44|374.22|372.22|372.44|370.44|451
1582633500000|2020-02-25 12:25:00|372.45|370.45|372.97|370.97|373.87|371.87|372.37|370.37|421
1582633800000|2020-02-25 12:30:00|372.96|370.96|373.68|371.68|373.69|371.69|372.47|370.47|366
1582634100000|2020-02-25 12:35:00|373.69|371.69|374.72|372.72|374.76|372.76|373.44|371.44|475
1582634400000|2020-02-25 12:40:00|374.62|372.62|375.05|373.05|377|375|374.62|372.62|478
1582634700000|2020-02-25 12:45:00|375.06|373.06|374.26|372.26|376.22|374.22|373.9|371.9|335
1582635000000|2020-02-25 12:50:00|374.35|372.35|372.64|370.64|374.51|372.51|372.47|370.47|359
1582635300000|2020-02-25 12:55:00|372.65|370.65|372.64|370.64|373.3|371.3|370.98|368.98|477
1582635600000|2020-02-25 13:00:00|372.67|370.67|371.66|369.66|372.71|370.71|371.09|369.09|340
1582635900000|2020-02-25 13:05:00|371.51|369.51|373.37|371.37|373.45|371.45|371.51|369.51|416
1582636200000|2020-02-25 13:10:00|373.36|371.36|371.99|369.99|373.36|371.36|371.1|369.1|411
1582636500000|2020-02-25 13:15:00|371.98|369.98|369.82|367.82|371.99|369.99|368.86|366.86|595
1582636800000|2020-02-25 13:20:00|369.87|367.87|369.9|367.9|370.42|368.42|368.87|366.87|410
1582637100000|2020-02-25 13:25:00|369.86|367.86|369.21|367.21|370.55|368.55|368.98|366.98|549
1582637400000|2020-02-25 13:30:00|369.22|367.22|369.64|367.64|370.09|368.09|369.22|367.22|344
1582637700000|2020-02-25 13:35:00|369.63|367.63|369.85|367.85|369.91|367.91|369.33|367.33|257
1582638000000|2020-02-25 13:40:00|369.89|367.89|369.58|367.58|370.85|368.85|369.57|367.57|386
1582638300000|2020-02-25 13:45:00|369.59|367.59|369.88|367.88|370.61|368.61|368.94|366.94|419
1582638600000|2020-02-25 13:50:00|369.84|367.84|369.61|367.61|370.56|368.56|369.52|367.52|380
1582638900000|2020-02-25 13:55:00|369.6|367.6|368.2|366.2|369.71|367.71|367.95|365.95|374
1582639200000|2020-02-25 14:00:00|368.19|366.19|367.93|365.93|368.99|366.99|367.28|365.28|375
1582639500000|2020-02-25 14:05:00|367.92|365.92|369.44|367.44|369.64|367.64|367.51|365.51|474
1582639800000|2020-02-25 14:10:00|369.43|367.43|367.97|365.97|369.59|367.59|367.88|365.88|390
1582640100000|2020-02-25 14:15:00|367.99|365.99|367.91|365.91|368.21|366.21|367.1|365.1|477
1582640400000|2020-02-25 14:20:00|367.87|365.87|366.28|364.28|367.9|365.9|364.09|362.09|713
1582640700000|2020-02-25 14:25:00|366.27|364.27|364.95|362.95|366.42|364.42|364.86|362.86|541
1582641000000|2020-02-25 14:30:00|364.96|362.96|362.78|360.78|365.72|363.72|362.58|360.58|415
1582641300000|2020-02-25 14:35:00|362.79|360.79|360.67|358.67|362.84|360.84|356.98|354.98|664
1582641600000|2020-02-25 14:40:00|360.7|358.7|358.23|356.23|360.7|358.7|356.59|354.59|640
1582641900000|2020-02-25 14:45:00|358.25|356.25|361.45|359.45|363.16|361.16|358.12|356.12|692
1582642200000|2020-02-25 14:50:00|361.44|359.44|360.22|358.22|361.7|359.7|359.72|357.72|468
1582642500000|2020-02-25 14:55:00|360.21|358.21|357.82|355.82|360.21|358.21|357.58|355.58|446
1582642800000|2020-02-25 15:00:00|357.73|355.73|359.38|357.38|359.75|357.75|356.36|354.36|528
1582643100000|2020-02-25 15:05:00|359.44|357.44|359.55|357.55|359.75|357.75|358.3|356.3|441
1582643400000|2020-02-25 15:10:00|359.56|357.56|358.5|356.5|359.62|357.62|358.36|356.36|447
1582643700000|2020-02-25 15:15:00|358.39|356.39|355.1|353.1|358.61|356.61|353.78|351.78|616
1582644000000|2020-02-25 15:20:00|355.11|353.11|353.76|351.76|355.99|353.99|353.39|351.39|573
1582644300000|2020-02-25 15:25:00|353.75|351.75|357.22|355.22|357.78|355.78|353.56|351.56|542
1582644600000|2020-02-25 15:30:00|357.23|355.23|357.8|355.8|358.66|356.66|357.21|355.21|378
1582644900000|2020-02-25 15:35:00|357.77|355.77|358.76|356.76|358.83|356.83|356.82|354.82|529
1582645200000|2020-02-25 15:40:00|358.77|356.77|358.74|356.74|358.99|356.99|358.66|356.66|240
1582645500000|2020-02-25 15:45:00|358.75|356.75|357.28|355.28|358.92|356.92|357.19|355.19|424
1582645800000|2020-02-25 15:50:00|357.34|355.34|356.67|354.67|357.46|355.46|356.19|354.19|325
1582646100000|2020-02-25 15:55:00|356.7|354.7|356.76|354.76|356.76|354.76|355.64|353.64|435
1582646400000|2020-02-25 16:00:00|356.82|354.82|354.91|352.91|356.96|354.96|352.2|350.2|485
1582646700000|2020-02-25 16:05:00|354.93|352.93|359.69|357.69|360.03|358.03|354.79|352.79|386
1582647000000|2020-02-25 16:10:00|359.65|357.65|361.74|359.74|362.13|360.13|359.29|357.29|389
1582647300000|2020-02-25 16:15:00|361.75|359.75|360.96|358.96|362.07|360.07|359.71|357.71|543
1582647600000|2020-02-25 16:20:00|360.95|358.95|356.07|354.07|360.98|358.98|355.89|353.89|568
1582647900000|2020-02-25 16:25:00|356.1|354.1|354.59|352.59|356.79|354.79|353.54|351.54|479
1582648200000|2020-02-25 16:30:00|354.63|352.63|355.01|353.01|355.37|353.37|353.36|351.36|431
1582648500000|2020-02-25 16:35:00|355|353|355.2|353.2|356.1|354.1|353.85|351.85|394
1582648800000|2020-02-25 16:40:00|355.19|353.19|353.95|351.95|355.19|353.19|353.62|351.62|394
1582649100000|2020-02-25 16:45:00|353.93|351.93|351.25|349.25|353.95|351.95|350.02|348.02|505
1582649400000|2020-02-25 16:50:00|351.29|349.29|350.39|348.39|352.86|350.86|349.79|347.79|561
1582649700000|2020-02-25 16:55:00|350.4|348.4|349.41|347.41|351.68|349.68|348.45|346.45|590
1582650000000|2020-02-25 17:00:00|349.4|347.4|350.03|348.03|350.07|348.07|346.38|344.38|634
1582650300000|2020-02-25 17:05:00|350.06|348.06|349.5|347.5|351.34|349.34|349.17|347.17|594
1582650600000|2020-02-25 17:10:00|349.38|347.38|351.52|349.52|351.76|349.76|348.97|346.97|511
1582650900000|2020-02-25 17:15:00|351.51|349.51|350.79|348.79|351.59|349.59|349.37|347.37|435
1582651200000|2020-02-25 17:20:00|350.78|348.78|351.64|349.64|352.03|350.03|350.63|348.63|371
1582651500000|2020-02-25 17:25:00|351.62|349.62|351.74|349.74|351.78|349.78|350.81|348.81|323
1582651800000|2020-02-25 17:30:00|351.78|349.78|351.7|349.7|352.51|350.51|351.39|349.39|346
1582652100000|2020-02-25 17:35:00|351.69|349.69|352.15|350.15|352.55|350.55|351.66|349.66|232
1582652400000|2020-02-25 17:40:00|352.25|350.25|351.29|349.29|352.85|350.85|350.96|348.96|357
1582652700000|2020-02-25 17:45:00|351.3|349.3|350|348|351.34|349.34|349.6|347.6|269
1582653000000|2020-02-25 17:50:00|350.01|348.01|349.49|347.49|350.24|348.24|349.34|347.34|182
1582653300000|2020-02-25 17:55:00|349.5|347.5|350.29|348.29|350.67|348.67|349.5|347.5|177
1582653600000|2020-02-25 18:00:00|350.28|348.28|351.69|349.69|351.73|349.73|349.59|347.59|299
1582653900000|2020-02-25 18:05:00|351.71|349.71|352.23|350.23|352.45|350.45|351.42|349.42|245
1582654200000|2020-02-25 18:10:00|352.25|350.25|352.75|350.75|353.15|351.15|352.09|350.09|239
1582654500000|2020-02-25 18:15:00|352.76|350.76|351.85|349.85|352.82|350.82|351.53|349.53|282
1582654800000|2020-02-25 18:20:00|351.86|349.86|351.89|349.89|352.62|350.62|351.76|349.76|253
1582655100000|2020-02-25 18:25:00|351.92|349.92|353.16|351.16|353.87|351.87|351.92|349.92|311
1582655400000|2020-02-25 18:30:00|353.14|351.14|352.51|350.51|353.32|351.32|352.25|350.25|237
1582655700000|2020-02-25 18:35:00|352.56|350.56|352.06|350.06|352.79|350.79|352.01|350.01|199
1582656000000|2020-02-25 18:40:00|352.09|350.09|352.13|350.13|352.39|350.39|351.87|349.87|161
1582656300000|2020-02-25 18:45:00|352.12|350.12|352.74|350.74|353.27|351.27|352.12|350.12|202
1582656600000|2020-02-25 18:50:00|352.73|350.73|353.21|351.21|353.75|351.75|352.69|350.69|168
1582656900000|2020-02-25 18:55:00|353.35|351.35|352.94|350.94|353.73|351.73|352.68|350.68|89
1582657200000|2020-02-25 19:00:00|352.87|350.87|352.07|350.07|352.97|350.97|351.84|349.84|106
1582657500000|2020-02-25 19:05:00|352.06|350.06|351.5|349.5|352.32|350.32|351.42|349.42|245
1582657800000|2020-02-25 19:10:00|351.49|349.49|351.74|349.74|352.35|350.35|351.08|349.08|298
1582658100000|2020-02-25 19:15:00|351.73|349.73|351.33|349.33|352.27|350.27|351.26|349.26|164
1582658400000|2020-02-25 19:20:00|351.34|349.34|349.11|347.11|351.34|349.34|349.09|347.09|236
1582658700000|2020-02-25 19:25:00|349.19|347.19|349.56|347.56|350.27|348.27|349|347|345
1582659000000|2020-02-25 19:30:00|349.54|347.54|349.83|347.83|350.12|348.12|349.41|347.41|179
1582659300000|2020-02-25 19:35:00|349.86|347.86|348.43|346.43|349.89|347.89|348.43|346.43|118
1582659600000|2020-02-25 19:40:00|348.42|346.42|347.83|345.83|348.85|346.85|347.82|345.82|252
1582659900000|2020-02-25 19:45:00|348|346|348.65|346.65|349.26|347.26|347.97|345.97|262
1582660200000|2020-02-25 19:50:00|348.59|346.59|349.92|347.92|350.44|348.44|348.53|346.53|298
1582660500000|2020-02-25 19:55:00|349.89|347.89|349.56|347.56|350.34|348.34|349.42|347.42|228
1582660800000|2020-02-25 20:00:00|349.63|347.63|349.15|347.15|350.08|348.08|349.1|347.1|287
1582661100000|2020-02-25 20:05:00|349.14|347.14|349.88|347.88|350.3|348.3|348.92|346.92|244
1582661400000|2020-02-25 20:10:00|349.87|347.87|350.9|348.9|350.99|348.99|349.87|347.87|215
1582661700000|2020-02-25 20:15:00|350.89|348.89|350.84|348.84|351.11|349.11|350.55|348.55|227
1582662000000|2020-02-25 20:20:00|350.86|348.86|349.45|347.45|351.59|349.59|349.08|347.08|341
1582662300000|2020-02-25 20:25:00|349.44|347.44|348.27|346.27|349.44|347.44|348.27|346.27|256
1582662600000|2020-02-25 20:30:00|348.14|346.14|347.68|345.68|348.18|346.18|347.41|345.41|243
1582662900000|2020-02-25 20:35:00|347.73|345.73|348.27|346.27|348.79|346.79|347.65|345.65|240
1582663200000|2020-02-25 20:40:00|348.15|346.15|348.11|346.11|348.76|346.76|348.1|346.1|178
1582663500000|2020-02-25 20:45:00|348.1|346.1|348.67|346.67|348.98|346.98|347.92|345.92|189
1582663800000|2020-02-25 20:50:00|348.69|346.69|348.83|346.83|349.15|347.15|348.47|346.47|255
1582664100000|2020-02-25 20:55:00|348.82|346.82|349.96|347.96|350.37|348.37|348.77|346.77|231
1582664400000|2020-02-25 21:00:00|349.97|347.97|351.38|349.38|351.68|349.68|349.97|347.97|339
1582664700000|2020-02-25 21:05:00|351.42|349.42|350.77|348.77|351.67|349.67|350.42|348.42|255
1582665000000|2020-02-25 21:10:00|350.75|348.75|350.7|348.7|351.62|349.62|349.84|347.84|374
1582665300000|2020-02-25 21:15:00|350.58|348.58|348.63|346.63|350.58|348.58|348.63|346.63|334
1582665600000|2020-02-25 21:20:00|348.62|346.62|351.69|349.69|352|350|347.38|345.38|691
1582665900000|2020-02-25 21:25:00|351.68|349.68|354.47|352.47|355.09|353.09|351.6|349.6|540
1582666200000|2020-02-25 21:30:00|354.46|352.46|357.89|355.89|357.89|355.89|353.91|351.91|566
1582666500000|2020-02-25 21:35:00|357.85|355.85|355.9|353.9|357.89|355.89|355.53|353.53|308
1582666800000|2020-02-25 21:40:00|355.91|353.91|355.89|353.89|356.3|354.3|354.99|352.99|251
1582667100000|2020-02-25 21:45:00|355.99|353.99|356.2|354.2|356.92|354.92|355.72|353.72|239
1582667400000|2020-02-25 21:50:00|356.19|354.19|356.58|354.58|356.72|354.72|355.85|353.85|330
1582667700000|2020-02-25 21:55:00|356.68|354.68|357.68|355.68|357.89|355.89|356.52|354.52|509
1582668000000|2020-02-25 22:00:00|357.58|355.58|356.73|354.73|357.64|355.64|356.69|354.69|322
1582668300000|2020-02-25 22:05:00|356.72|354.72|358.03|356.03|358.03|356.03|356.68|354.68|256
1582668600000|2020-02-25 22:10:00|358.02|356.02|358.7|356.7|359.72|357.72|358.02|356.02|265
1582668900000|2020-02-25 22:15:00|358.69|356.69|359.34|357.34|359.63|357.63|358.68|356.68|207
1582669200000|2020-02-25 22:20:00|359.35|357.35|360.4|358.4|360.42|358.42|359.2|357.2|217
1582669500000|2020-02-25 22:25:00|360.36|358.36|360|358|360.39|358.39|359.82|357.82|221
1582669800000|2020-02-25 22:30:00|359.99|357.99|357.48|355.48|360|358|357.42|355.42|195
1582670100000|2020-02-25 22:35:00|357.5|355.5|357.28|355.28|357.59|355.59|357.02|355.02|199
1582670400000|2020-02-25 22:40:00|357.26|355.26|356.88|354.88|357.34|355.34|356.88|354.88|103
1582670700000|2020-02-25 22:45:00|356.84|354.84|357.24|355.24|357.24|355.24|356.74|354.74|142
1582671000000|2020-02-25 22:50:00|357.21|355.21|358.25|356.25|358.46|356.46|357.18|355.18|319
1582671300000|2020-02-25 22:55:00|358.28|356.28|358.29|356.29|358.33|356.33|357.91|355.91|214
1582671600000|2020-02-25 23:00:00|358.28|356.28|357.59|355.59|358.3|356.3|357.58|355.58|398
1582671900000|2020-02-25 23:05:00|357.58|355.58|357.15|355.15|357.73|355.73|356.82|354.82|423
1582672200000|2020-02-25 23:10:00|357.13|355.13|357.63|355.63|358.03|356.03|357.12|355.12|370
1582672500000|2020-02-25 23:15:00|357.64|355.64|356.56|354.56|357.73|355.73|356.56|354.56|246
1582672800000|2020-02-25 23:20:00|356.54|354.54|356.47|354.47|357.16|355.16|356.3|354.3|336
1582673100000|2020-02-25 23:25:00|356.43|354.43|357.16|355.16|357.16|355.16|356.18|354.18|261
1582673400000|2020-02-25 23:30:00|357.15|355.15|357.47|355.47|357.48|355.48|356.88|354.88|237
1582673700000|2020-02-25 23:35:00|357.41|355.41|356.42|354.42|357.52|355.52|356.11|354.11|356
1582674000000|2020-02-25 23:40:00|356.48|354.48|355.28|353.28|356.54|354.54|354.74|352.74|423
1582674300000|2020-02-25 23:45:00|355.23|353.23|354.68|352.68|355.31|353.31|354.64|352.64|249
1582674600000|2020-02-25 23:50:00|354.72|352.72|354.99|352.99|355.77|353.77|354.08|352.08|312
1582674900000|2020-02-25 23:55:00|354.98|352.98|353.46|351.46|355.12|353.12|353.01|351.01|539
1582675200000|2020-02-26 00:00:00|353.49|351.49|355.29|353.29|355.87|353.87|351.78|349.78|628
1582675500000|2020-02-26 00:05:00|355.3|353.3|355.48|353.48|355.87|353.87|354.53|352.53|344
1582675800000|2020-02-26 00:10:00|355.6|353.6|356.98|354.98|357.03|355.03|355.6|353.6|322
1582676100000|2020-02-26 00:15:00|356.92|354.92|359.14|357.14|360.45|358.45|356.66|354.66|582
1582676400000|2020-02-26 00:20:00|359.12|357.12|360.3|358.3|362.62|360.62|359.07|357.07|473
1582676700000|2020-02-26 00:25:00|360.23|358.23|359.42|357.42|360.89|358.89|359.36|357.36|471
1582677000000|2020-02-26 00:30:00|359.44|357.44|358.3|356.3|359.61|357.61|358|356|302
1582677300000|2020-02-26 00:35:00|358.31|356.31|356.77|354.77|358.68|356.68|356.53|354.53|258
1582677600000|2020-02-26 00:40:00|356.68|354.68|355.33|353.33|356.69|354.69|355.33|353.33|331
1582677900000|2020-02-26 00:45:00|355.34|353.34|353.62|351.62|355.38|353.38|353.62|351.62|312
1582678200000|2020-02-26 00:50:00|353.57|351.57|353.02|351.02|353.93|351.93|351.86|349.86|502
1582678500000|2020-02-26 00:55:00|353.03|351.03|353.08|351.08|354.73|352.73|353.02|351.02|475
1582678800000|2020-02-26 01:00:00|353.09|351.09|354.77|352.77|355.07|353.07|352.98|350.98|329
1582679100000|2020-02-26 01:05:00|354.78|352.78|351.23|349.23|354.86|352.86|350.78|348.78|454
1582679400000|2020-02-26 01:10:00|351.22|349.22|349.24|347.24|351.32|349.32|348.75|346.75|612
1582679700000|2020-02-26 01:15:00|349.23|347.23|347.87|345.87|349.8|347.8|347.85|345.85|511
1582680000000|2020-02-26 01:20:00|347.86|345.86|346.81|344.81|350.98|348.98|346.49|344.49|597
1582680300000|2020-02-26 01:25:00|346.84|344.84|343.04|341.04|346.84|344.84|342.66|340.66|621
1582680600000|2020-02-26 01:30:00|343.03|341.03|343.66|341.66|345.06|343.06|341.62|339.62|704
1582680900000|2020-02-26 01:35:00|343.59|341.59|345.22|343.22|345.4|343.4|343.16|341.16|671
1582681200000|2020-02-26 01:40:00|345.24|343.24|343.68|341.68|345.29|343.29|343.59|341.59|484
1582681500000|2020-02-26 01:45:00|343.66|341.66|345.04|343.04|345.53|343.53|343.66|341.66|490
1582681800000|2020-02-26 01:50:00|344.96|342.96|342.52|340.52|345.03|343.03|342.12|340.12|505
1582682100000|2020-02-26 01:55:00|342.51|340.51|340.4|338.4|342.84|340.84|340.4|338.4|505
1582682400000|2020-02-26 02:00:00|340.47|338.47|340.74|338.74|341.98|339.98|339.51|337.51|627
1582682700000|2020-02-26 02:05:00|340.68|338.68|334.27|332.27|340.82|338.82|332.76|330.76|826
1582683000000|2020-02-26 02:10:00|334.26|332.26|333.27|331.27|335.66|333.66|332.1|330.1|706
1582683300000|2020-02-26 02:15:00|333.28|331.28|333.34|331.34|333.98|331.98|331.42|329.42|673
1582683600000|2020-02-26 02:20:00|333.35|331.35|335.45|333.45|336.86|334.86|331.71|329.71|707
1582683900000|2020-02-26 02:25:00|335.44|333.44|337.72|335.72|338.16|336.16|334.8|332.8|636
1582684200000|2020-02-26 02:30:00|337.73|335.73|339.25|337.25|339.41|337.41|337.5|335.5|604
1582684500000|2020-02-26 02:35:00|339.22|337.22|336.87|334.87|339.25|337.25|336.87|334.87|405
1582684800000|2020-02-26 02:40:00|336.89|334.89|338.39|336.39|338.67|336.67|335.96|333.96|507
1582685100000|2020-02-26 02:45:00|338.43|336.43|339.87|337.87|340.14|338.14|338.07|336.07|422
1582685400000|2020-02-26 02:50:00|339.95|337.95|339.74|337.74|340.53|338.53|338.58|336.58|486
1582685700000|2020-02-26 02:55:00|339.75|337.75|338.36|336.36|340.27|338.27|338.24|336.24|340
1582686000000|2020-02-26 03:00:00|338.37|336.37|338.42|336.42|338.75|336.75|337.18|335.18|343
1582686300000|2020-02-26 03:05:00|338.34|336.34|336.71|334.71|338.36|336.36|336.08|334.08|305
1582686600000|2020-02-26 03:10:00|336.72|334.72|338.2|336.2|338.21|336.21|336.5|334.5|264
1582686900000|2020-02-26 03:15:00|338.22|336.22|336.99|334.99|338.53|336.53|336.54|334.54|248
1582687200000|2020-02-26 03:20:00|336.98|334.98|336.42|334.42|336.98|334.98|335.56|333.56|429
1582687500000|2020-02-26 03:25:00|336.47|334.47|336.7|334.7|337.47|335.47|336|334|472
1582687800000|2020-02-26 03:30:00|336.69|334.69|338.02|336.02|338.26|336.26|336.52|334.52|307
1582688100000|2020-02-26 03:35:00|338.04|336.04|337.08|335.08|338.13|336.13|336.76|334.76|386
1582688400000|2020-02-26 03:40:00|337.09|335.09|337.14|335.14|337.61|335.61|336.83|334.83|381
1582688700000|2020-02-26 03:45:00|337.16|335.16|336.1|334.1|337.61|335.61|335.94|333.94|496
1582689000000|2020-02-26 03:50:00|336.03|334.03|337.96|335.96|338.04|336.04|335.92|333.92|444
1582689300000|2020-02-26 03:55:00|337.95|335.95|338.01|336.01|338.28|336.28|337.53|335.53|424
1582689600000|2020-02-26 04:00:00|338.03|336.03|336.93|334.93|338.04|336.04|336.91|334.91|394
1582689900000|2020-02-26 04:05:00|336.96|334.96|335.93|333.93|337.54|335.54|335.79|333.79|311
1582690200000|2020-02-26 04:10:00|335.92|333.92|334.61|332.61|336.08|334.08|334.42|332.42|450
1582690500000|2020-02-26 04:15:00|334.64|332.64|335.41|333.41|335.63|333.63|334.48|332.48|444
1582690800000|2020-02-26 04:20:00|335.42|333.42|333.89|331.89|335.86|333.86|333.89|331.89|461
1582691100000|2020-02-26 04:25:00|333.82|331.82|333.96|331.96|334.25|332.25|333.01|331.01|527
1582691400000|2020-02-26 04:30:00|333.97|331.97|335.44|333.44|335.67|333.67|333.83|331.83|432
1582691700000|2020-02-26 04:35:00|335.43|333.43|336.75|334.75|337.14|335.14|335.09|333.09|493
1582692000000|2020-02-26 04:40:00|336.77|334.77|336.66|334.66|337.3|335.3|336.3|334.3|664
1582692300000|2020-02-26 04:45:00|336.69|334.69|338.06|336.06|338.18|336.18|336.23|334.23|604
1582692600000|2020-02-26 04:50:00|338.07|336.07|337.85|335.85|338.76|336.76|337.77|335.77|510
1582692900000|2020-02-26 04:55:00|337.83|335.83|338.08|336.08|338.36|336.36|337.37|335.37|509
1582693200000|2020-02-26 05:00:00|338.07|336.07|337.54|335.54|338.16|336.16|337.53|335.53|358
1582693500000|2020-02-26 05:05:00|337.53|335.53|336.7|334.7|337.53|335.53|336.51|334.51|390
1582693800000|2020-02-26 05:10:00|336.71|334.71|336.42|334.42|337.38|335.38|336.39|334.39|328
1582694100000|2020-02-26 05:15:00|336.39|334.39|335.51|333.51|336.44|334.44|335.42|333.42|286
1582694400000|2020-02-26 05:20:00|335.54|333.54|336.02|334.02|336.03|334.03|334.77|332.77|555
1582694700000|2020-02-26 05:25:00|335.99|333.99|335.41|333.41|336.24|334.24|335.18|333.18|545
1582695000000|2020-02-26 05:30:00|335.4|333.4|336.38|334.38|336.77|334.77|335.4|333.4|431
1582695300000|2020-02-26 05:35:00|336.39|334.39|336.61|334.61|336.68|334.68|336.25|334.25|376
1582695600000|2020-02-26 05:40:00|336.57|334.57|337.51|335.51|337.86|335.86|336.45|334.45|565
1582695900000|2020-02-26 05:45:00|337.5|335.5|338.14|336.14|338.46|336.46|337.39|335.39|565
1582696200000|2020-02-26 05:50:00|338.2|336.2|338.12|336.12|338.22|336.22|337.35|335.35|439
1582696500000|2020-02-26 05:55:00|338.11|336.11|338.42|336.42|338.63|336.63|337.8|335.8|497
1582696800000|2020-02-26 06:00:00|338.41|336.41|339.42|337.42|339.5|337.5|338.38|336.38|566
1582697100000|2020-02-26 06:05:00|339.39|337.39|338.57|336.57|339.45|337.45|338.44|336.44|578
1582697400000|2020-02-26 06:10:00|338.54|336.54|337.3|335.3|338.54|336.54|337.21|335.21|536
1582697700000|2020-02-26 06:15:00|337.32|335.32|336.8|334.8|337.43|335.43|336.58|334.58|507
1582698000000|2020-02-26 06:20:00|336.79|334.79|337.08|335.08|337.3|335.3|336.68|334.68|460
1582698300000|2020-02-26 06:25:00|337.13|335.13|337.79|335.79|337.84|335.84|336.96|334.96|505
1582698600000|2020-02-26 06:30:00|337.78|335.78|338.22|336.22|338.48|336.48|337.54|335.54|521
1582698900000|2020-02-26 06:35:00|338.27|336.27|338.34|336.34|338.47|336.47|337.86|335.86|474
1582699200000|2020-02-26 06:40:00|338.32|336.32|338.1|336.1|338.46|336.46|337.88|335.88|446
1582699500000|2020-02-26 06:45:00|338.11|336.11|338|336|338.16|336.16|337.72|335.72|344
1582699800000|2020-02-26 06:50:00|337.98|335.98|339.16|337.16|339.16|337.16|337.98|335.98|367
1582700100000|2020-02-26 06:55:00|339.17|337.17|338.85|336.85|339.64|337.64|338.81|336.81|457
1582700400000|2020-02-26 07:00:00|338.84|336.84|337.42|335.42|338.84|336.84|337.29|335.29|343
1582700700000|2020-02-26 07:05:00|337.43|335.43|337.09|335.09|337.68|335.68|336.51|334.51|318
1582701000000|2020-02-26 07:10:00|337.15|335.15|336.05|334.05|337.27|335.27|335.64|333.64|504
1582701300000|2020-02-26 07:15:00|336.04|334.04|335.97|333.97|336.07|334.07|335.48|333.48|528
1582701600000|2020-02-26 07:20:00|335.99|333.99|335.06|333.06|336.02|334.02|334.89|332.89|460
1582701900000|2020-02-26 07:25:00|335.03|333.03|333.64|331.64|335.28|333.28|333.32|331.32|496
1582702200000|2020-02-26 07:30:00|333.62|331.62|333.84|331.84|334.05|332.05|332.89|330.89|487
1582702500000|2020-02-26 07:35:00|333.78|331.78|334.08|332.08|334.87|332.87|333.69|331.69|314
1582702800000|2020-02-26 07:40:00|334.12|332.12|334.38|332.38|335.33|333.33|334.08|332.08|291
1582703100000|2020-02-26 07:45:00|334.41|332.41|332.83|330.83|334.58|332.58|332.83|330.83|401
1582703400000|2020-02-26 07:50:00|332.84|330.84|332.64|330.64|333.08|331.08|332.24|330.24|312
1582703700000|2020-02-26 07:55:00|332.63|330.63|326.97|324.97|332.67|330.67|325.18|323.18|544
1582704000000|2020-02-26 08:00:00|326.98|324.98|328.36|326.36|328.98|326.98|326.56|324.56|549
1582704300000|2020-02-26 08:05:00|328.44|326.44|328.26|326.26|328.8|326.8|327.77|325.77|467
1582704600000|2020-02-26 08:10:00|328.27|326.27|328.13|326.13|329.08|327.08|328.11|326.11|376
1582704900000|2020-02-26 08:15:00|328.15|326.15|327.73|325.73|328.61|326.61|327.73|325.73|375
1582705200000|2020-02-26 08:20:00|327.7|325.7|326.02|324.02|327.7|325.7|325.78|323.78|382
1582705500000|2020-02-26 08:25:00|326.01|324.01|315.99|313.99|326.01|324.01|315.63|313.63|781
1582705800000|2020-02-26 08:30:00|316|314|316.91|314.91|317.27|315.27|313.29|311.29|671
1582706100000|2020-02-26 08:35:00|316.98|314.98|318.46|316.46|319.34|317.34|316.93|314.93|647
1582706400000|2020-02-26 08:40:00|318.45|316.45|319.01|317.01|319.28|317.28|317.71|315.71|400
1582706700000|2020-02-26 08:45:00|319.04|317.04|322.17|320.17|322.17|320.17|319.04|317.04|501
1582707000000|2020-02-26 08:50:00|322.19|320.19|323.95|321.95|324.94|322.94|322.03|320.03|667
1582707300000|2020-02-26 08:55:00|323.94|321.94|323.55|321.55|324.95|322.95|323.09|321.09|636
1582707600000|2020-02-26 09:00:00|323.54|321.54|323.08|321.08|324.01|322.01|322.34|320.34|623
1582707900000|2020-02-26 09:05:00|323.04|321.04|320.93|318.93|323.45|321.45|320.87|318.87|661
1582708200000|2020-02-26 09:10:00|320.92|318.92|321.67|319.67|321.67|319.67|319.49|317.49|649
1582708500000|2020-02-26 09:15:00|321.7|319.7|319.92|317.92|321.71|319.71|318.58|316.58|621
1582708800000|2020-02-26 09:20:00|319.91|317.91|318.72|316.72|320.48|318.48|318.25|316.25|580
1582709100000|2020-02-26 09:25:00|318.73|316.73|320.54|318.54|320.54|318.54|318.73|316.73|627
1582709400000|2020-02-26 09:30:00|320.56|318.56|322.39|320.39|322.99|320.99|320.32|318.32|683
1582709700000|2020-02-26 09:35:00|322.42|320.42|320.31|318.31|323|321|319.94|317.94|713
1582710000000|2020-02-26 09:40:00|320.3|318.3|320.58|318.58|321.08|319.08|320.17|318.17|579
1582710300000|2020-02-26 09:45:00|320.59|318.59|318.07|316.07|320.71|318.71|318.02|316.02|481
1582710600000|2020-02-26 09:50:00|318.08|316.08|319.06|317.06|320.01|318.01|317.51|315.51|572
1582710900000|2020-02-26 09:55:00|319.07|317.07|318.92|316.92|319.29|317.29|318.16|316.16|531
1582711200000|2020-02-26 10:00:00|318.91|316.91|320.96|318.96|321.51|319.51|317.72|315.72|642
1582711500000|2020-02-26 10:05:00|320.95|318.95|320.83|318.83|321.69|319.69|320.55|318.55|471
1582711800000|2020-02-26 10:10:00|320.84|318.84|320.56|318.56|320.93|318.93|319.86|317.86|388
1582712100000|2020-02-26 10:15:00|320.55|318.55|320.45|318.45|320.56|318.56|319.77|317.77|351
1582712400000|2020-02-26 10:20:00|320.46|318.46|322.11|320.11|322.32|320.32|320.45|318.45|393
1582712700000|2020-02-26 10:25:00|322.12|320.12|321.76|319.76|322.43|320.43|321.4|319.4|431
1582713000000|2020-02-26 10:30:00|321.77|319.77|324.6|322.6|325.03|323.03|321.74|319.74|569
1582713300000|2020-02-26 10:35:00|324.59|322.59|324.58|322.58|324.6|322.6|323.83|321.83|329
1582713600000|2020-02-26 10:40:00|324.56|322.56|323.39|321.39|324.56|322.56|323.21|321.21|341
1582713900000|2020-02-26 10:45:00|323.4|321.4|323.32|321.32|324.17|322.17|322.71|320.71|353
1582714200000|2020-02-26 10:50:00|323.33|321.33|322.78|320.78|323.49|321.49|322.21|320.21|286
1582714500000|2020-02-26 10:55:00|322.8|320.8|323.4|321.4|323.78|321.78|322.78|320.78|278
1582714800000|2020-02-26 11:00:00|323.35|321.35|322.79|320.79|323.62|321.62|322.38|320.38|353
1582715100000|2020-02-26 11:05:00|322.8|320.8|322.22|320.22|322.94|320.94|322.22|320.22|301
1582715400000|2020-02-26 11:10:00|322.17|320.17|322.33|320.33|322.52|320.52|321.72|319.72|271
1582715700000|2020-02-26 11:15:00|322.34|320.34|321.2|319.2|322.39|320.39|320.8|318.8|210
1582716000000|2020-02-26 11:20:00|321.21|319.21|319.48|317.48|321.25|319.25|318.68|316.68|501
1582716300000|2020-02-26 11:25:00|319.47|317.47|319.89|317.89|320.13|318.13|319.37|317.37|496
1582716600000|2020-02-26 11:30:00|319.91|317.91|320.87|318.87|320.97|318.97|319.87|317.87|553
1582716900000|2020-02-26 11:35:00|320.88|318.88|320.01|318.01|320.92|318.92|319.76|317.76|407
1582717200000|2020-02-26 11:40:00|319.94|317.94|319.09|317.09|319.98|317.98|318.56|316.56|396
1582717500000|2020-02-26 11:45:00|319.15|317.15|319.28|317.28|319.91|317.91|318.98|316.98|399
1582717800000|2020-02-26 11:50:00|319.29|317.29|319.95|317.95|320.02|318.02|318.97|316.97|284
1582718100000|2020-02-26 11:55:00|319.96|317.96|319.46|317.46|320.16|318.16|319.39|317.39|315
1582718400000|2020-02-26 12:00:00|319.5|317.5|320.75|318.75|322.79|320.79|319.5|317.5|642
1582718700000|2020-02-26 12:05:00|320.76|318.76|321.88|319.88|321.88|319.88|315.56|313.56|698
1582719000000|2020-02-26 12:10:00|321.9|319.9|327.67|325.67|329.03|327.03|321.9|319.9|680
1582719300000|2020-02-26 12:15:00|328|326|329.46|327.46|329.88|327.88|327.47|325.47|613
1582719600000|2020-02-26 12:20:00|329.28|327.28|329.14|327.14|332.13|330.13|328.8|326.8|486
1582719900000|2020-02-26 12:25:00|329.2|327.2|330.19|328.19|330.25|328.25|328.96|326.96|609
1582720200000|2020-02-26 12:30:00|330.24|328.24|333.81|331.81|333.81|331.81|330.02|328.02|718
1582720500000|2020-02-26 12:35:00|333.8|331.8|332.3|330.3|333.99|331.99|331.6|329.6|765
1582720800000|2020-02-26 12:40:00|332.36|330.36|331.17|329.17|333.45|331.45|330.93|328.93|647
1582721100000|2020-02-26 12:45:00|331.19|329.19|330.1|328.1|331.38|329.38|329.94|327.94|375
1582721400000|2020-02-26 12:50:00|330.11|328.11|330.98|328.98|331.06|329.06|329.49|327.49|341
1582721700000|2020-02-26 12:55:00|330.99|328.99|331.92|329.92|332.62|330.62|330.98|328.98|342
1582722000000|2020-02-26 13:00:00|332.01|330.01|330.32|328.32|332.75|330.75|330.08|328.08|478
1582722300000|2020-02-26 13:05:00|330.33|328.33|328.37|326.37|330.38|328.38|328.28|326.28|417
1582722600000|2020-02-26 13:10:00|328.35|326.35|329.78|327.78|329.82|327.82|328.29|326.29|492
1582722900000|2020-02-26 13:15:00|329.67|327.67|329.22|327.22|330.15|328.15|328.81|326.81|412
1582723200000|2020-02-26 13:20:00|329.2|327.2|328.28|326.28|329.6|327.6|328.09|326.09|321
1582723500000|2020-02-26 13:25:00|328.27|326.27|327.49|325.49|328.36|326.36|326.23|324.23|412
1582723800000|2020-02-26 13:30:00|327.48|325.48|325.1|323.1|328.46|326.46|324.73|322.73|422
1582724100000|2020-02-26 13:35:00|325.13|323.13|324.46|322.46|325.15|323.15|323.6|321.6|578
1582724400000|2020-02-26 13:40:00|324.48|322.48|325.5|323.5|326.58|324.58|324.34|322.34|533
1582724700000|2020-02-26 13:45:00|325.49|323.49|323.12|321.12|325.5|323.5|322.34|320.34|630
1582725000000|2020-02-26 13:50:00|323.06|321.06|318.9|316.9|323.27|321.27|318.48|316.48|812
1582725300000|2020-02-26 13:55:00|318.89|316.89|320.01|318.01|320.6|318.6|317.3|315.3|904
1582725600000|2020-02-26 14:00:00|320|318|318.91|316.91|320|318|314.07|312.07|842
1582725900000|2020-02-26 14:05:00|318.89|316.89|322.17|320.17|322.82|320.82|318.45|316.45|820
1582726200000|2020-02-26 14:10:00|322.18|320.18|321.27|319.27|322.18|320.18|319.78|317.78|847
1582726500000|2020-02-26 14:15:00|321.21|319.21|317.48|315.48|321.41|319.41|317.28|315.28|748
1582726800000|2020-02-26 14:20:00|317.45|315.45|315.54|313.54|317.56|315.56|313.77|311.77|785
1582727100000|2020-02-26 14:25:00|315.57|313.57|317.58|315.58|319.1|317.1|315.57|313.57|796
1582727400000|2020-02-26 14:30:00|317.54|315.54|318.73|316.73|318.92|316.92|315.65|313.65|626
1582727700000|2020-02-26 14:35:00|318.74|316.74|321.29|319.29|321.3|319.3|318.15|316.15|837
1582728000000|2020-02-26 14:40:00|321.28|319.28|319.15|317.15|321.9|319.9|319.1|317.1|697
1582728300000|2020-02-26 14:45:00|319.16|317.16|319.09|317.09|319.24|317.24|317.63|315.63|620
1582728600000|2020-02-26 14:50:00|319.17|317.17|319.73|317.73|320.88|318.88|319.17|317.17|576
1582728900000|2020-02-26 14:55:00|319.72|317.72|319.48|317.48|319.74|317.74|318.19|316.19|626
1582729200000|2020-02-26 15:00:00|319.42|317.42|319.37|317.37|320.54|318.54|318.07|316.07|616
1582729500000|2020-02-26 15:05:00|319.3|317.3|319.32|317.32|320.73|318.73|319.09|317.09|658
1582729800000|2020-02-26 15:10:00|319.29|317.29|316.51|314.51|319.47|317.47|316.18|314.18|686
1582730100000|2020-02-26 15:15:00|316.52|314.52|317.45|315.45|319.43|317.43|316.5|314.5|657
1582730400000|2020-02-26 15:20:00|317.49|315.49|317.66|315.66|319.26|317.26|317.22|315.22|596
1582730700000|2020-02-26 15:25:00|317.72|315.72|316.72|314.72|317.94|315.94|316.23|314.23|562
1582731000000|2020-02-26 15:30:00|316.71|314.71|317.96|315.96|318.52|316.52|315.82|313.82|618
1582731300000|2020-02-26 15:35:00|317.97|315.97|319.59|317.59|319.8|317.8|317.82|315.82|526
1582731600000|2020-02-26 15:40:00|319.61|317.61|319.88|317.88|320.31|318.31|319.41|317.41|610
1582731900000|2020-02-26 15:45:00|319.86|317.86|320.23|318.23|322.96|320.96|319.8|317.8|663
1582732200000|2020-02-26 15:50:00|320.22|318.22|319.01|317.01|320.6|318.6|318.68|316.68|607
1582732500000|2020-02-26 15:55:00|318.98|316.98|317.89|315.89|319.44|317.44|317.68|315.68|599
1582732800000|2020-02-26 16:00:00|317.95|315.95|319.56|317.56|321.82|319.82|314.82|312.82|878
1582733100000|2020-02-26 16:05:00|319.52|317.52|310.95|308.95|319.54|317.54|310.95|308.95|843
1582733400000|2020-02-26 16:10:00|310.94|308.94|309.31|307.31|312.64|310.64|308.34|306.34|781
1582733700000|2020-02-26 16:15:00|309.27|307.27|304.68|302.68|309.88|307.88|304.14|302.14|789
1582734000000|2020-02-26 16:20:00|304.69|302.69|307.57|305.57|309.27|307.27|302.53|300.53|851
1582734300000|2020-02-26 16:25:00|307.55|305.55|311.33|309.33|311.43|309.43|307.4|305.4|699
1582734600000|2020-02-26 16:30:00|311.27|309.27|310.15|308.15|312.66|310.66|310.13|308.13|808
1582734900000|2020-02-26 16:35:00|310.16|308.16|306.79|304.79|310.16|308.16|305.42|303.42|724
1582735200000|2020-02-26 16:40:00|306.74|304.74|303.33|301.33|307.15|305.15|303.31|301.31|892
1582735500000|2020-02-26 16:45:00|303.32|301.32|305.62|303.62|306.37|304.37|302.49|300.49|743
1582735800000|2020-02-26 16:50:00|305.64|303.64|309.52|307.52|309.94|307.94|305.64|303.64|878
1582736100000|2020-02-26 16:55:00|309.56|307.56|310.82|308.82|311.87|309.87|309.53|307.53|666
1582736400000|2020-02-26 17:00:00|310.79|308.79|313.31|311.31|313.33|311.33|310.11|308.11|637
1582736700000|2020-02-26 17:05:00|313.3|311.3|311.17|309.17|313.3|311.3|311.07|309.07|656
1582737000000|2020-02-26 17:10:00|311.16|309.16|307.89|305.89|311.48|309.48|307.74|305.74|526
1582737300000|2020-02-26 17:15:00|307.83|305.83|309.97|307.97|310.11|308.11|307.24|305.24|587
1582737600000|2020-02-26 17:20:00|309.99|307.99|312.82|310.82|313.26|311.26|309.88|307.88|544
1582737900000|2020-02-26 17:25:00|312.8|310.8|311.44|309.44|313.24|311.24|311.02|309.02|523
1582738200000|2020-02-26 17:30:00|311.45|309.45|312.84|310.84|313|311|311.42|309.42|704
1582738500000|2020-02-26 17:35:00|312.86|310.86|311.12|309.12|312.86|310.86|310.74|308.74|679
1582738800000|2020-02-26 17:40:00|311.11|309.11|311.3|309.3|311.99|309.99|310.5|308.5|680
1582739100000|2020-02-26 17:45:00|311.29|309.29|310.89|308.89|311.69|309.69|310.15|308.15|689
1582739400000|2020-02-26 17:50:00|310.9|308.9|312.73|310.73|312.86|310.86|310.67|308.67|652
1582739700000|2020-02-26 17:55:00|312.72|310.72|316.5|314.5|317.1|315.1|312.45|310.45|688
1582740000000|2020-02-26 18:00:00|316.48|314.48|320.85|318.85|320.95|318.95|316.07|314.07|798
1582740300000|2020-02-26 18:05:00|320.86|318.86|320.27|318.27|321.96|319.96|318.79|316.79|949
1582740600000|2020-02-26 18:10:00|320.25|318.25|323.21|321.21|323.23|321.23|320.25|318.25|537
1582740900000|2020-02-26 18:15:00|323.16|321.16|322.98|320.98|323.61|321.61|322.48|320.48|456
1582741200000|2020-02-26 18:20:00|323|321|322.81|320.81|323.11|321.11|321.31|319.31|736
1582741500000|2020-02-26 18:25:00|322.79|320.79|320.22|318.22|323.14|321.14|320.13|318.13|582
1582741800000|2020-02-26 18:30:00|320.23|318.23|321.84|319.84|321.84|319.84|319.71|317.71|724
1582742100000|2020-02-26 18:35:00|321.8|319.8|323.13|321.13|323.22|321.22|321.61|319.61|423
1582742400000|2020-02-26 18:40:00|323.12|321.12|324.81|322.81|325.69|323.69|322.99|320.99|574
1582742700000|2020-02-26 18:45:00|324.83|322.83|323.14|321.14|324.96|322.96|321.98|319.98|692
1582743000000|2020-02-26 18:50:00|323.15|321.15|323.28|321.28|323.71|321.71|323|321|406
1582743300000|2020-02-26 18:55:00|323.29|321.29|324.71|322.71|325.12|323.12|323.08|321.08|581
1582743600000|2020-02-26 19:00:00|324.68|322.68|322.27|320.27|324.74|322.74|322.1|320.1|679
1582743900000|2020-02-26 19:05:00|322.28|320.28|321.44|319.44|322.89|320.89|321.32|319.32|569
1582744200000|2020-02-26 19:10:00|321.43|319.43|318.08|316.08|321.47|319.47|317.99|315.99|534
1582744500000|2020-02-26 19:15:00|318.15|316.15|317.49|315.49|319.02|317.02|317.15|315.15|525
1582744800000|2020-02-26 19:20:00|317.47|315.47|319.1|317.1|319.29|317.29|316.99|314.99|673
1582745100000|2020-02-26 19:25:00|319.11|317.11|317.91|315.91|319.44|317.44|317.91|315.91|551
1582745400000|2020-02-26 19:30:00|317.95|315.95|318.36|316.36|319.53|317.53|317.57|315.57|490
1582745700000|2020-02-26 19:35:00|318.38|316.38|319.59|317.59|319.63|317.63|318.29|316.29|381
1582746000000|2020-02-26 19:40:00|319.57|317.57|320.54|318.54|321.1|319.1|319.32|317.32|495
1582746300000|2020-02-26 19:45:00|320.57|318.57|320.05|318.05|321.2|319.2|319.83|317.83|461
1582746600000|2020-02-26 19:50:00|320.09|318.09|320.84|318.84|321.14|319.14|319.6|317.6|342
1582746900000|2020-02-26 19:55:00|321.11|319.11|320.59|318.59|321.48|319.48|320.56|318.56|439
1582747200000|2020-02-26 20:00:00|320.6|318.6|319.63|317.63|320.8|318.8|319.24|317.24|398
1582747500000|2020-02-26 20:05:00|319.61|317.61|320.27|318.27|320.27|318.27|318.72|316.72|374
1582747800000|2020-02-26 20:10:00|320.25|318.25|322.16|320.16|322.26|320.26|320.11|318.11|331
1582748100000|2020-02-26 20:15:00|322.21|320.21|323.04|321.04|324.2|322.2|321.93|319.93|500
1582748400000|2020-02-26 20:20:00|323.03|321.03|323.94|321.94|323.98|321.98|322.95|320.95|532
1582748700000|2020-02-26 20:25:00|323.99|321.99|325.84|323.84|326.09|324.09|323.85|321.85|552
1582749000000|2020-02-26 20:30:00|325.81|323.81|323.8|321.8|326|324|322.89|320.89|547
1582749300000|2020-02-26 20:35:00|323.82|321.82|322.53|320.53|324.38|322.38|321.79|319.79|619
1582749600000|2020-02-26 20:40:00|322.54|320.54|323.1|321.1|323.14|321.14|322.35|320.35|426
1582749900000|2020-02-26 20:45:00|323.11|321.11|320.12|318.12|323.23|321.23|319.2|317.2|437
1582750200000|2020-02-26 20:50:00|320.17|318.17|320.24|318.24|321.15|319.15|319.52|317.52|533
1582750500000|2020-02-26 20:55:00|320.17|318.17|320.32|318.32|320.71|318.71|319.55|317.55|328
1582750800000|2020-02-26 21:00:00|320.33|318.33|321.39|319.39|322|320|320.29|318.29|319
1582751100000|2020-02-26 21:05:00|321.37|319.37|322.43|320.43|322.48|320.48|320.66|318.66|320
1582751400000|2020-02-26 21:10:00|322.42|320.42|322.51|320.51|322.94|320.94|322.12|320.12|253
1582751700000|2020-02-26 21:15:00|322.54|320.54|321.94|319.94|323.77|321.77|321.91|319.91|359
1582752000000|2020-02-26 21:20:00|321.92|319.92|321.02|319.02|322.01|320.01|320.77|318.77|422
1582752300000|2020-02-26 21:25:00|321.03|319.03|320.51|318.51|321.16|319.16|320.38|318.38|353
1582752600000|2020-02-26 21:30:00|320.52|318.52|319.8|317.8|320.54|318.54|319.4|317.4|261
1582752900000|2020-02-26 21:35:00|319.81|317.81|318.26|316.26|319.84|317.84|318.24|316.24|490
1582753200000|2020-02-26 21:40:00|318.25|316.25|318.88|316.88|319.19|317.19|318.17|316.17|364
1582753500000|2020-02-26 21:45:00|318.85|316.85|318.42|316.42|319.04|317.04|317.49|315.49|337
1582753800000|2020-02-26 21:50:00|318.39|316.39|316.89|314.89|318.41|316.41|316.8|314.8|263
1582754100000|2020-02-26 21:55:00|316.88|314.88|316.8|314.8|317.59|315.59|316.78|314.78|386
1582754400000|2020-02-26 22:00:00|316.72|314.72|316.21|314.21|316.76|314.76|314.69|312.69|415
1582754700000|2020-02-26 22:05:00|316.16|314.16|318.57|316.57|318.65|316.65|316.16|314.16|632
1582755000000|2020-02-26 22:10:00|318.58|316.58|319.8|317.8|319.8|317.8|318.22|316.22|301
1582755300000|2020-02-26 22:15:00|319.79|317.79|319.97|317.97|320.3|318.3|319.76|317.76|169
1582755600000|2020-02-26 22:20:00|320.01|318.01|318.26|316.26|320.02|318.02|318.26|316.26|244
1582755900000|2020-02-26 22:25:00|318.24|316.24|320.26|318.26|320.52|318.52|318.11|316.11|439
1582756200000|2020-02-26 22:30:00|320.27|318.27|320.72|318.72|320.82|318.82|319.71|317.71|335
1582756500000|2020-02-26 22:35:00|320.78|318.78|321.68|319.68|322.01|320.01|320.72|318.72|373
1582756800000|2020-02-26 22:40:00|321.71|319.71|322.74|320.74|323.26|321.26|321.69|319.69|360
1582757100000|2020-02-26 22:45:00|322.73|320.73|321.76|319.76|322.76|320.76|321.17|319.17|336
1582757400000|2020-02-26 22:50:00|321.73|319.73|320.39|318.39|321.73|319.73|319.95|317.95|597
1582757700000|2020-02-26 22:55:00|320.33|318.33|320.53|318.53|321.26|319.26|320.33|318.33|429
1582758000000|2020-02-26 23:00:00|320.51|318.51|321.71|319.71|321.99|319.99|319.69|317.69|597
1582758300000|2020-02-26 23:05:00|321.69|319.69|321.59|319.59|322.07|320.07|321.25|319.25|453
1582758600000|2020-02-26 23:10:00|321.6|319.6|319.94|317.94|322.29|320.29|319.92|317.92|533
1582758900000|2020-02-26 23:15:00|319.93|317.93|320.01|318.01|320.07|318.07|319.02|317.02|391
1582759200000|2020-02-26 23:20:00|320.05|318.05|321.03|319.03|321.08|319.08|319.75|317.75|281
1582759500000|2020-02-26 23:25:00|321.08|319.08|322.51|320.51|322.66|320.66|321|319|529
1582759800000|2020-02-26 23:30:00|322.5|320.5|321.82|319.82|322.99|320.99|320.97|318.97|509
1582760100000|2020-02-26 23:35:00|321.87|319.87|320.55|318.55|321.96|319.96|320.55|318.55|490
1582760400000|2020-02-26 23:40:00|320.51|318.51|319.57|317.57|320.72|318.72|319.26|317.26|369
1582760700000|2020-02-26 23:45:00|319.49|317.49|318.36|316.36|319.49|317.49|318.27|316.27|410
1582761000000|2020-02-26 23:50:00|318.37|316.37|319|317|319.52|317.52|318.13|316.13|374
1582761300000|2020-02-26 23:55:00|318.99|316.99|317.14|315.14|319.08|317.08|317.05|315.05|334
1582761600000|2020-02-27 00:00:00|317.51|315.51|316.08|314.08|317.8|315.8|316.08|314.08|450
1582761900000|2020-02-27 00:05:00|316.06|314.06|316.17|314.17|316.39|314.39|314.33|312.33|569
1582762200000|2020-02-27 00:10:00|316.19|314.19|315.46|313.46|317.12|315.12|315.45|313.45|487
1582762500000|2020-02-27 00:15:00|315.44|313.44|313.08|311.08|315.87|313.87|312.04|310.04|732
1582762800000|2020-02-27 00:20:00|313.09|311.09|312.71|310.71|313.38|311.38|311.32|309.32|651
1582763100000|2020-02-27 00:25:00|312.7|310.7|312.92|310.92|314.33|312.33|311.84|309.84|630
1582763400000|2020-02-27 00:30:00|312.93|310.93|311.68|309.68|313.02|311.02|310.94|308.94|637
1582763700000|2020-02-27 00:35:00|311.65|309.65|311.41|309.41|311.81|309.81|309.88|307.88|762
1582764000000|2020-02-27 00:40:00|311.42|309.42|311.28|309.28|312.03|310.03|309.9|307.9|788
1582764300000|2020-02-27 00:45:00|311.27|309.27|313.33|311.33|314.42|312.42|310.63|308.63|645
1582764600000|2020-02-27 00:50:00|313.36|311.36|314.47|312.47|314.76|312.76|313.36|311.36|750
1582764900000|2020-02-27 00:55:00|314.46|312.46|312.45|310.45|314.69|312.69|310.97|308.97|654
1582765200000|2020-02-27 01:00:00|312.5|310.5|310.79|308.79|313.56|311.56|310.34|308.34|634
1582765500000|2020-02-27 01:05:00|310.84|308.84|310.38|308.38|311.39|309.39|307.71|305.71|779
1582765800000|2020-02-27 01:10:00|310.42|308.42|311.67|309.67|313.48|311.48|310.42|308.42|627
1582766100000|2020-02-27 01:15:00|311.68|309.68|314.95|312.95|314.97|312.97|311.5|309.5|414
1582766400000|2020-02-27 01:20:00|314.97|312.97|318|316|318.86|316.86|314.92|312.92|748
1582766700000|2020-02-27 01:25:00|318.01|316.01|321.76|319.76|322.58|320.58|317.93|315.93|776
1582767000000|2020-02-27 01:30:00|321.69|319.69|323.53|321.53|323.85|321.85|319.54|317.54|774
1582767300000|2020-02-27 01:35:00|323.54|321.54|322.87|320.87|324.45|322.45|321.89|319.89|730
1582767600000|2020-02-27 01:40:00|322.83|320.83|321.04|319.04|323.53|321.53|320.99|318.99|594
1582767900000|2020-02-27 01:45:00|321.07|319.07|329.83|327.83|330.43|328.43|321.07|319.07|804
1582768200000|2020-02-27 01:50:00|329.86|327.86|332.01|330.01|332.1|330.1|327.16|325.16|867
1582768500000|2020-02-27 01:55:00|331.94|329.94|329.8|327.8|332.02|330.02|328.65|326.65|728
1582768800000|2020-02-27 02:00:00|329.81|327.81|327.17|325.17|329.97|327.97|325.93|323.93|904
1582769100000|2020-02-27 02:05:00|327.16|325.16|326.22|324.22|327.43|325.43|325.32|323.32|731
1582769400000|2020-02-27 02:10:00|326.19|324.19|327.95|325.95|328.03|326.03|326|324|623
1582769700000|2020-02-27 02:15:00|327.83|325.83|326.03|324.03|329.03|327.03|325.77|323.77|805
1582770000000|2020-02-27 02:20:00|326.02|324.02|323.81|321.81|326.23|324.23|322.47|320.47|781
1582770300000|2020-02-27 02:25:00|323.79|321.79|323.23|321.23|325.19|323.19|322.06|320.06|613
1582770600000|2020-02-27 02:30:00|323.5|321.5|321.83|319.83|323.94|321.94|320.96|318.96|536
1582770900000|2020-02-27 02:35:00|321.84|319.84|320.41|318.41|321.89|319.89|318.18|316.18|708
1582771200000|2020-02-27 02:40:00|320.4|318.4|322.19|320.19|322.19|320.19|318.89|316.89|601
1582771500000|2020-02-27 02:45:00|322.14|320.14|321.61|319.61|323.7|321.7|321.45|319.45|452
1582771800000|2020-02-27 02:50:00|321.44|319.44|319.89|317.89|321.74|319.74|319.61|317.61|530
1582772100000|2020-02-27 02:55:00|319.95|317.95|322.35|320.35|322.36|320.36|319.95|317.95|545
1582772400000|2020-02-27 03:00:00|322.36|320.36|319.75|317.75|322.36|320.36|319.51|317.51|502
1582772700000|2020-02-27 03:05:00|319.7|317.7|317.94|315.94|320.02|318.02|316.87|314.87|681
1582773000000|2020-02-27 03:10:00|317.97|315.97|319.73|317.73|319.76|317.76|316.34|314.34|570
1582773300000|2020-02-27 03:15:00|319.74|317.74|319.71|317.71|320.09|318.09|317.77|315.77|546
1582773600000|2020-02-27 03:20:00|319.58|317.58|319.15|317.15|319.61|317.61|318.5|316.5|443
1582773900000|2020-02-27 03:25:00|319.13|317.13|320.35|318.35|320.65|318.65|318.33|316.33|478
1582774200000|2020-02-27 03:30:00|320.36|318.36|320.41|318.41|320.41|318.41|318.71|316.71|399
1582774500000|2020-02-27 03:35:00|320.37|318.37|322.74|320.74|323.85|321.85|320.37|318.37|648
1582774800000|2020-02-27 03:40:00|322.77|320.77|322.79|320.79|324.47|322.47|322.56|320.56|604
1582775100000|2020-02-27 03:45:00|322.77|320.77|324.35|322.35|325.33|323.33|322.15|320.15|627
1582775400000|2020-02-27 03:50:00|324.13|322.13|323.25|321.25|324.47|322.47|323.25|321.25|498
1582775700000|2020-02-27 03:55:00|323.24|321.24|323.1|321.1|323.39|321.39|322.19|320.19|367
1582776000000|2020-02-27 04:00:00|323.09|321.09|322.7|320.7|324.45|322.45|322.7|320.7|544
1582776300000|2020-02-27 04:05:00|322.69|320.69|323.18|321.18|324.09|322.09|322.69|320.69|492
1582776600000|2020-02-27 04:10:00|323.19|321.19|322.97|320.97|323.19|321.19|322.35|320.35|326
1582776900000|2020-02-27 04:15:00|322.98|320.98|322.6|320.6|323.65|321.65|322.39|320.39|377
1582777200000|2020-02-27 04:20:00|322.56|320.56|322.27|320.27|323.52|321.52|321.82|319.82|521
1582777500000|2020-02-27 04:25:00|322.28|320.28|322.1|320.1|323.13|321.13|321.88|319.88|355
1582777800000|2020-02-27 04:30:00|322.07|320.07|323.71|321.71|323.72|321.72|321.82|319.82|335
1582778100000|2020-02-27 04:35:00|323.7|321.7|321.89|319.89|323.81|321.81|321.6|319.6|520
1582778400000|2020-02-27 04:40:00|321.86|319.86|322.19|320.19|322.19|320.19|321.47|319.47|278
1582778700000|2020-02-27 04:45:00|322.2|320.2|323.38|321.38|323.51|321.51|322.18|320.18|464
1582779000000|2020-02-27 04:50:00|323.29|321.29|324.36|322.36|324.36|322.36|323.01|321.01|313
1582779300000|2020-02-27 04:55:00|324.39|322.39|324.42|322.42|324.59|322.59|324|322|197
1582779600000|2020-02-27 05:00:00|324.35|322.35|324.15|322.15|324.52|322.52|323.45|321.45|220
1582779900000|2020-02-27 05:05:00|324.18|322.18|324.96|322.96|325.64|323.64|324.03|322.03|397
1582780200000|2020-02-27 05:10:00|324.99|322.99|324.78|322.78|325.28|323.28|324.3|322.3|458
1582780500000|2020-02-27 05:15:00|324.79|322.79|325.02|323.02|326.08|324.08|324.75|322.75|490
1582780800000|2020-02-27 05:20:00|325.05|323.05|324|322|326|324|323.9|321.9|539
1582781100000|2020-02-27 05:25:00|324.01|322.01|323.74|321.74|324.17|322.17|323.68|321.68|385
1582781400000|2020-02-27 05:30:00|323.8|321.8|323.7|321.7|324.62|322.62|323.54|321.54|401
1582781700000|2020-02-27 05:35:00|323.71|321.71|323.5|321.5|324.35|322.35|323.45|321.45|373
1582782000000|2020-02-27 05:40:00|323.49|321.49|324.54|322.54|325.21|323.21|323.48|321.48|507
1582782300000|2020-02-27 05:45:00|324.57|322.57|325.72|323.72|325.72|323.72|324.5|322.5|565
1582782600000|2020-02-27 05:50:00|325.73|323.73|327.49|325.49|328.32|326.32|325.67|323.67|502
1582782900000|2020-02-27 05:55:00|327.48|325.48|328.07|326.07|328.2|326.2|327.4|325.4|401
1582783200000|2020-02-27 06:00:00|328.06|326.06|326.19|324.19|328.06|326.06|326.19|324.19|339
1582783500000|2020-02-27 06:05:00|326.18|324.18|329.3|327.3|329.31|327.31|326.11|324.11|555
1582783800000|2020-02-27 06:10:00|329.31|327.31|329.22|327.22|330.13|328.13|327.9|325.9|641
1582784100000|2020-02-27 06:15:00|329.21|327.21|327.07|325.07|329.21|327.21|326.89|324.89|504
1582784400000|2020-02-27 06:20:00|327.09|325.09|326.25|324.25|327.6|325.6|325.59|323.59|445
1582784700000|2020-02-27 06:25:00|326.27|324.27|326.12|324.12|326.27|324.27|324.76|322.76|503
1582785000000|2020-02-27 06:30:00|326.14|324.14|325.52|323.52|326.86|324.86|325.38|323.38|340
1582785300000|2020-02-27 06:35:00|325.53|323.53|325.03|323.03|326.04|324.04|324.81|322.81|335
1582785600000|2020-02-27 06:40:00|325.04|323.04|325.86|323.86|325.88|323.88|324.92|322.92|353
1582785900000|2020-02-27 06:45:00|325.88|323.88|326.82|324.82|327.04|325.04|325.82|323.82|453
1582786200000|2020-02-27 06:50:00|326.83|324.83|326.58|324.58|326.83|324.83|325.69|323.69|338
1582786500000|2020-02-27 06:55:00|326.55|324.55|326.93|324.93|327|325|326.52|324.52|199
1582786800000|2020-02-27 07:00:00|326.96|324.96|327.38|325.38|327.56|325.56|326.83|324.83|260
1582787100000|2020-02-27 07:05:00|327.37|325.37|327.52|325.52|328.65|326.65|327.11|325.11|437
1582787400000|2020-02-27 07:10:00|327.51|325.51|326.79|324.79|327.53|325.53|326.17|324.17|388
1582787700000|2020-02-27 07:15:00|326.74|324.74|326.43|324.43|327.2|325.2|326.39|324.39|242
1582788000000|2020-02-27 07:20:00|326.38|324.38|324.85|322.85|326.78|324.78|324.84|322.84|309
1582788300000|2020-02-27 07:25:00|324.95|322.95|324.87|322.87|325.4|323.4|324.49|322.49|457
1582788600000|2020-02-27 07:30:00|324.86|322.86|323.6|321.6|325.39|323.39|323.45|321.45|502
1582788900000|2020-02-27 07:35:00|323.62|321.62|324|322|324.15|322.15|323.44|321.44|489
1582789200000|2020-02-27 07:40:00|323.98|321.98|324.94|322.94|325.07|323.07|323.98|321.98|490
1582789500000|2020-02-27 07:45:00|324.93|322.93|326.37|324.37|326.99|324.99|324.82|322.82|380
1582789800000|2020-02-27 07:50:00|326.39|324.39|326.85|324.85|326.95|324.95|326|324|400
1582790100000|2020-02-27 07:55:00|326.88|324.88|326.82|324.82|327.18|325.18|326.21|324.21|462
1582790400000|2020-02-27 08:00:00|326.79|324.79|325.91|323.91|326.98|324.98|325.05|323.05|552
1582790700000|2020-02-27 08:05:00|325.96|323.96|326.16|324.16|326.95|324.95|325.64|323.64|419
1582791000000|2020-02-27 08:10:00|326.15|324.15|327.37|325.37|327.5|325.5|325.77|323.77|335
1582791300000|2020-02-27 08:15:00|327.38|325.38|327.65|325.65|328.3|326.3|327.32|325.32|415
1582791600000|2020-02-27 08:20:00|327.62|325.62|328.16|326.16|328.24|326.24|327.25|325.25|314
1582791900000|2020-02-27 08:25:00|328.18|326.18|328.58|326.58|329.6|327.6|327.9|325.9|473
1582792200000|2020-02-27 08:30:00|328.59|326.59|328.62|326.62|328.69|326.69|328.21|326.21|355
1582792500000|2020-02-27 08:35:00|328.61|326.61|328.85|326.85|329.56|327.56|328.61|326.61|462
1582792800000|2020-02-27 08:40:00|328.86|326.86|326.67|324.67|328.93|326.93|326.61|324.61|408
1582793100000|2020-02-27 08:45:00|326.68|324.68|327.76|325.76|327.98|325.98|326.59|324.59|429
1582793400000|2020-02-27 08:50:00|327.85|325.85|326.72|324.72|327.89|325.89|326.71|324.71|326
1582793700000|2020-02-27 08:55:00|326.7|324.7|325.55|323.55|326.7|324.7|325.16|323.16|262
1582794000000|2020-02-27 09:00:00|325.54|323.54|326.85|324.85|327.04|325.04|325.49|323.49|414
1582794300000|2020-02-27 09:05:00|326.84|324.84|325.96|323.96|327.54|325.54|325.9|323.9|290
1582794600000|2020-02-27 09:10:00|325.97|323.97|326.61|324.61|326.61|324.61|325.45|323.45|439
1582794900000|2020-02-27 09:15:00|326.63|324.63|326.58|324.58|327.28|325.28|326.36|324.36|301
1582795200000|2020-02-27 09:20:00|326.56|324.56|327.26|325.26|327.26|325.26|326.05|324.05|213
1582795500000|2020-02-27 09:25:00|326.98|324.98|328.17|326.17|328.29|326.29|326.78|324.78|312
1582795800000|2020-02-27 09:30:00|328.16|326.16|329.01|327.01|329.14|327.14|327.89|325.89|278
1582796100000|2020-02-27 09:35:00|328.98|326.98|327.45|325.45|328.98|326.98|327.13|325.13|362
1582796400000|2020-02-27 09:40:00|327.46|325.46|327.17|325.17|327.5|325.5|326.5|324.5|334
1582796700000|2020-02-27 09:45:00|327.21|325.21|326.51|324.51|327.21|325.21|326.07|324.07|330
1582797000000|2020-02-27 09:50:00|326.5|324.5|325.33|323.33|327.27|325.27|324.99|322.99|375
1582797300000|2020-02-27 09:55:00|325.34|323.34|323.91|321.91|325.43|323.43|323.72|321.72|486
1582797600000|2020-02-27 10:00:00|323.93|321.93|324.06|322.06|325.12|323.12|323.41|321.41|564
1582797900000|2020-02-27 10:05:00|324.08|322.08|324.85|322.85|325.34|323.34|324.03|322.03|394
1582798200000|2020-02-27 10:10:00|324.84|322.84|325.01|323.01|325.51|323.51|323.87|321.87|450
1582798500000|2020-02-27 10:15:00|325|323|324.23|322.23|325.07|323.07|323.65|321.65|460
1582798800000|2020-02-27 10:20:00|324.22|322.22|325.69|323.69|325.81|323.81|324.1|322.1|536
1582799100000|2020-02-27 10:25:00|325.65|323.65|326.06|324.06|326.21|324.21|325.3|323.3|434
1582799400000|2020-02-27 10:30:00|325.88|323.88|325.56|323.56|326.03|324.03|324.75|322.75|431
1582799700000|2020-02-27 10:35:00|325.57|323.57|326.59|324.59|326.61|324.61|325.23|323.23|483
1582800000000|2020-02-27 10:40:00|326.6|324.6|325.97|323.97|326.65|324.65|325.77|323.77|195
1582800300000|2020-02-27 10:45:00|325.99|323.99|325.45|323.45|326.38|324.38|325.43|323.43|293
1582800600000|2020-02-27 10:50:00|325.44|323.44|325.66|323.66|325.8|323.8|324.8|322.8|301
1582800900000|2020-02-27 10:55:00|325.65|323.65|326.57|324.57|326.7|324.7|325.5|323.5|501
1582801200000|2020-02-27 11:00:00|326.58|324.58|326.33|324.33|326.78|324.78|325.31|323.31|389
1582801500000|2020-02-27 11:05:00|326.32|324.32|326.01|324.01|327.13|325.13|325.76|323.76|444
1582801800000|2020-02-27 11:10:00|325.95|323.95|325.87|323.87|326.26|324.26|325.73|323.73|370
1582802100000|2020-02-27 11:15:00|325.84|323.84|325.16|323.16|326.06|324.06|325.04|323.04|311
1582802400000|2020-02-27 11:20:00|325.15|323.15|324.35|322.35|325.56|323.56|324.31|322.31|283
1582802700000|2020-02-27 11:25:00|324.37|322.37|323.42|321.42|324.87|322.87|323.42|321.42|262
1582803000000|2020-02-27 11:30:00|323.38|321.38|322.77|320.77|323.44|321.44|322.11|320.11|462
1582803300000|2020-02-27 11:35:00|322.78|320.78|323.66|321.66|323.67|321.67|322.63|320.63|210
1582803600000|2020-02-27 11:40:00|323.67|321.67|323.99|321.99|324.35|322.35|323.34|321.34|335
1582803900000|2020-02-27 11:45:00|324|322|324.52|322.52|324.53|322.53|323.44|321.44|276
1582804200000|2020-02-27 11:50:00|324.49|322.49|324.67|322.67|325.04|323.04|324.29|322.29|315
1582804500000|2020-02-27 11:55:00|324.66|322.66|324.08|322.08|324.9|322.9|324.04|322.04|274
1582804800000|2020-02-27 12:00:00|324.09|322.09|327.38|325.38|327.58|325.58|324.09|322.09|425
1582805100000|2020-02-27 12:05:00|327.39|325.39|328.17|326.17|328.59|326.59|327.38|325.38|488
1582805400000|2020-02-27 12:10:00|328.16|326.16|328.04|326.04|328.9|326.9|327.48|325.48|678
1582805700000|2020-02-27 12:15:00|328.02|326.02|330.39|328.39|330.66|328.66|327.97|325.97|515
1582806000000|2020-02-27 12:20:00|330.49|328.49|328.94|326.94|330.95|328.95|328.58|326.58|698
1582806300000|2020-02-27 12:25:00|328.92|326.92|327.73|325.73|329.26|327.26|326.55|324.55|647
1582806600000|2020-02-27 12:30:00|327.74|325.74|328|326|328.35|326.35|327.74|325.74|405
1582806900000|2020-02-27 12:35:00|327.99|325.99|324.86|322.86|328|326|324.65|322.65|629
1582807200000|2020-02-27 12:40:00|324.89|322.89|324.1|322.1|325.72|323.72|323.87|321.87|611
1582807500000|2020-02-27 12:45:00|324.09|322.09|325.1|323.1|325.72|323.72|324|322|549
1582807800000|2020-02-27 12:50:00|325.07|323.07|322.59|320.59|325.09|323.09|322.1|320.1|617
1582808100000|2020-02-27 12:55:00|322.63|320.63|323.86|321.86|323.86|321.86|321.97|319.97|531
1582808400000|2020-02-27 13:00:00|323.8|321.8|323.63|321.63|323.82|321.82|322.67|320.67|570
1582808700000|2020-02-27 13:05:00|323.57|321.57|325.06|323.06|325.24|323.24|323.57|321.57|536
1582809000000|2020-02-27 13:10:00|325.05|323.05|325.95|323.95|326.2|324.2|324.97|322.97|397
1582809300000|2020-02-27 13:15:00|325.94|323.94|326.14|324.14|326.96|324.96|325.24|323.24|315
1582809600000|2020-02-27 13:20:00|326.16|324.16|325.4|323.4|326.29|324.29|325.15|323.15|253
1582809900000|2020-02-27 13:25:00|325.39|323.39|325.03|323.03|325.41|323.41|324.39|322.39|281
1582810200000|2020-02-27 13:30:00|325.04|323.04|324.28|322.28|325.66|323.66|324.28|322.28|480
1582810500000|2020-02-27 13:35:00|324.26|322.26|324.61|322.61|324.62|322.62|324.11|322.11|171
1582810800000|2020-02-27 13:40:00|324.62|322.62|325.04|323.04|325.42|323.42|324.58|322.58|404
1582811100000|2020-02-27 13:45:00|325.03|323.03|325.58|323.58|325.61|323.61|324.87|322.87|197
1582811400000|2020-02-27 13:50:00|325.61|323.61|325.83|323.83|326.06|324.06|325.6|323.6|205
1582811700000|2020-02-27 13:55:00|325.85|323.85|326.05|324.05|326.42|324.42|325.74|323.74|154
1582812000000|2020-02-27 14:00:00|326.07|324.07|325.5|323.5|326.3|324.3|325.45|323.45|211
1582812300000|2020-02-27 14:05:00|325.49|323.49|325.12|323.12|325.49|323.49|324.89|322.89|297
1582812600000|2020-02-27 14:10:00|325.17|323.17|328|326|328.02|326.02|325.17|323.17|376
1582812900000|2020-02-27 14:15:00|328.01|326.01|326.93|324.93|328.1|326.1|326.93|324.93|400
1582813200000|2020-02-27 14:20:00|326.95|324.95|327.8|325.8|327.9|325.9|326.53|324.53|251
1582813500000|2020-02-27 14:25:00|327.78|325.78|327.6|325.6|328.77|326.77|327.51|325.51|495
1582813800000|2020-02-27 14:30:00|327.62|325.62|326.81|324.81|327.95|325.95|326.68|324.68|509
1582814100000|2020-02-27 14:35:00|326.8|324.8|326.72|324.72|327.49|325.49|326.59|324.59|363
1582814400000|2020-02-27 14:40:00|326.74|324.74|327.33|325.33|327.51|325.51|326.3|324.3|425
1582814700000|2020-02-27 14:45:00|327.39|325.39|327.46|325.46|327.54|325.54|327.26|325.26|464
1582815000000|2020-02-27 14:50:00|327.47|325.47|325.8|323.8|327.48|325.48|325.44|323.44|412
1582815300000|2020-02-27 14:55:00|325.82|323.82|327.21|325.21|327.58|325.58|325.73|323.73|396
1582815600000|2020-02-27 15:00:00|327.31|325.31|328.27|326.27|328.44|326.44|326.45|324.45|390
1582815900000|2020-02-27 15:05:00|328.3|326.3|328.34|326.34|328.66|326.66|327.57|325.57|303
1582816200000|2020-02-27 15:10:00|328.35|326.35|328.06|326.06|328.93|326.93|327.54|325.54|413
1582816500000|2020-02-27 15:15:00|328.12|326.12|327.98|325.98|328.67|326.67|327.96|325.96|346
1582816800000|2020-02-27 15:20:00|327.95|325.95|328.21|326.21|328.46|326.46|327.22|325.22|262
1582817100000|2020-02-27 15:25:00|328.25|326.25|329.02|327.02|329.31|327.31|328.14|326.14|451
1582817400000|2020-02-27 15:30:00|328.76|326.76|328.26|326.26|329.93|327.93|328.04|326.04|375
1582817700000|2020-02-27 15:35:00|328.25|326.25|327.27|325.27|328.52|326.52|327.2|325.2|346
1582818000000|2020-02-27 15:40:00|327.28|325.28|327.83|325.83|328.08|326.08|326.61|324.61|286
1582818300000|2020-02-27 15:45:00|327.79|325.79|327.06|325.06|327.86|325.86|326.75|324.75|416
1582818600000|2020-02-27 15:50:00|327.2|325.2|327.63|325.63|327.66|325.66|326.99|324.99|512
1582818900000|2020-02-27 15:55:00|327.62|325.62|327.26|325.26|327.65|325.65|326.41|324.41|347
1582819200000|2020-02-27 16:00:00|327.17|325.17|328.41|326.41|328.62|326.62|327|325|531
1582819500000|2020-02-27 16:05:00|328.51|326.51|328.82|326.82|329.45|327.45|328.05|326.05|616
1582819800000|2020-02-27 16:10:00|328.83|326.83|329.47|327.47|329.66|327.66|328.52|326.52|484
1582820100000|2020-02-27 16:15:00|329.49|327.49|334.3|332.3|334.42|332.42|329.26|327.26|592
1582820400000|2020-02-27 16:20:00|334.41|332.41|333.3|331.3|336.14|334.14|332.79|330.79|779
1582820700000|2020-02-27 16:25:00|333.27|331.27|333.46|331.46|334.07|332.07|332.3|330.3|767
1582821000000|2020-02-27 16:30:00|333.45|331.45|332.41|330.41|334.43|332.43|332.41|330.41|656
1582821300000|2020-02-27 16:35:00|332.42|330.42|334.63|332.63|334.65|332.65|331.67|329.67|683
1582821600000|2020-02-27 16:40:00|334.66|332.66|335.86|333.86|335.95|333.95|334.05|332.05|562
1582821900000|2020-02-27 16:45:00|335.87|333.87|335.15|333.15|336.26|334.26|334.75|332.75|623
1582822200000|2020-02-27 16:50:00|335.14|333.14|333.36|331.36|335.19|333.19|332.59|330.59|643
1582822500000|2020-02-27 16:55:00|333.37|331.37|334.51|332.51|334.88|332.88|333.23|331.23|469
1582822800000|2020-02-27 17:00:00|334.5|332.5|334.9|332.9|335.23|333.23|334.27|332.27|340
1582823100000|2020-02-27 17:05:00|334.91|332.91|333.47|331.47|335.26|333.26|333.39|331.39|321
1582823400000|2020-02-27 17:10:00|333.45|331.45|332.31|330.31|333.45|331.45|331.23|329.23|507
1582823700000|2020-02-27 17:15:00|332.3|330.3|331.38|329.38|332.44|330.44|331.15|329.15|518
1582824000000|2020-02-27 17:20:00|331.42|329.42|332.89|330.89|333.26|331.26|331.38|329.38|652
1582824300000|2020-02-27 17:25:00|332.92|330.92|332.57|330.57|333.28|331.28|332.34|330.34|458
1582824600000|2020-02-27 17:30:00|332.53|330.53|332.73|330.73|332.74|330.74|332.19|330.19|250
1582824900000|2020-02-27 17:35:00|332.74|330.74|332.28|330.28|333.41|331.41|331.98|329.98|370
1582825200000|2020-02-27 17:40:00|332.27|330.27|333.29|331.29|333.29|331.29|332.19|330.19|300
1582825500000|2020-02-27 17:45:00|333.28|331.28|333.84|331.84|333.85|331.85|332.82|330.82|353
1582825800000|2020-02-27 17:50:00|333.88|331.88|334.14|332.14|334.33|332.33|333.31|331.31|343
1582826100000|2020-02-27 17:55:00|334.15|332.15|332.51|330.51|334.16|332.16|332.51|330.51|230
1582826400000|2020-02-27 18:00:00|332.49|330.49|332.14|330.14|332.66|330.66|332.07|330.07|280
1582826700000|2020-02-27 18:05:00|332.12|330.12|332.37|330.37|332.65|330.65|331.79|329.79|239
1582827000000|2020-02-27 18:10:00|332.39|330.39|332.47|330.47|332.59|330.59|332.16|330.16|128
1582827300000|2020-02-27 18:15:00|332.42|330.42|333.14|331.14|333.68|331.68|332.41|330.41|291
1582827600000|2020-02-27 18:20:00|333.15|331.15|332.31|330.31|333.15|331.15|332.03|330.03|378
1582827900000|2020-02-27 18:25:00|332.28|330.28|332.44|330.44|333.16|331.16|332.23|330.23|225
1582828200000|2020-02-27 18:30:00|332.39|330.39|332.29|330.29|332.61|330.61|332|330|312
1582828500000|2020-02-27 18:35:00|332.3|330.3|331.42|329.42|332.36|330.36|331.16|329.16|220
1582828800000|2020-02-27 18:40:00|331.41|329.41|331.03|329.03|331.46|329.46|330.79|328.79|215
1582829100000|2020-02-27 18:45:00|331.04|329.04|330.13|328.13|331.27|329.27|330.08|328.08|396
1582829400000|2020-02-27 18:50:00|330.11|328.11|330.12|328.12|330.67|328.67|329.96|327.96|264
1582829700000|2020-02-27 18:55:00|330.13|328.13|330.19|328.19|330.41|328.41|329.74|327.74|213
1582830000000|2020-02-27 19:00:00|330.18|328.18|329.89|327.89|330.48|328.48|329.76|327.76|271
1582830300000|2020-02-27 19:05:00|329.91|327.91|329.49|327.49|330.35|328.35|329.49|327.49|228
1582830600000|2020-02-27 19:10:00|329.44|327.44|329.13|327.13|329.44|327.44|328.82|326.82|340
1582830900000|2020-02-27 19:15:00|329.12|327.12|329.62|327.62|329.92|327.92|328.92|326.92|373
1582831200000|2020-02-27 19:20:00|329.63|327.63|329.87|327.87|330.46|328.46|329.6|327.6|349
1582831500000|2020-02-27 19:25:00|329.84|327.84|329.68|327.68|330.13|328.13|329.64|327.64|376
1582831800000|2020-02-27 19:30:00|329.66|327.66|330.23|328.23|330.23|328.23|329.49|327.49|266
1582832100000|2020-02-27 19:35:00|330.21|328.21|330.07|328.07|330.37|328.37|329.52|327.52|266
1582832400000|2020-02-27 19:40:00|330.08|328.08|330.94|328.94|331.06|329.06|330.05|328.05|359
1582832700000|2020-02-27 19:45:00|330.95|328.95|331.2|329.2|331.24|329.24|330.48|328.48|289
1582833000000|2020-02-27 19:50:00|331.19|329.19|332.08|330.08|332.39|330.39|330.88|328.88|443
1582833300000|2020-02-27 19:55:00|332.07|330.07|332.34|330.34|332.34|330.34|330.81|328.81|316
1582833600000|2020-02-27 20:00:00|332.36|330.36|331.9|329.9|332.68|330.68|331.81|329.81|292
1582833900000|2020-02-27 20:05:00|331.89|329.89|332.05|330.05|332.05|330.05|331.41|329.41|333
1582834200000|2020-02-27 20:10:00|332.06|330.06|331.87|329.87|332.35|330.35|331.73|329.73|216
1582834500000|2020-02-27 20:15:00|331.88|329.88|331.35|329.35|332.23|330.23|331.35|329.35|122
1582834800000|2020-02-27 20:20:00|331.4|329.4|330.92|328.92|331.48|329.48|330.76|328.76|238
1582835100000|2020-02-27 20:25:00|330.9|328.9|330.06|328.06|331.28|329.28|330.05|328.05|245
1582835400000|2020-02-27 20:30:00|330.07|328.07|330.75|328.75|331.01|329.01|329.99|327.99|248
1582835700000|2020-02-27 20:35:00|330.78|328.78|330.34|328.34|330.94|328.94|330.17|328.17|168
1582836000000|2020-02-27 20:40:00|330.33|328.33|330.09|328.09|330.83|328.83|330.09|328.09|155
1582836300000|2020-02-27 20:45:00|330.1|328.1|330.29|328.29|331.07|329.07|330.1|328.1|312
1582836600000|2020-02-27 20:50:00|330.21|328.21|329.94|327.94|330.86|328.86|329.73|327.73|332
1582836900000|2020-02-27 20:55:00|329.87|327.87|329.97|327.97|330.58|328.58|329.77|327.77|260
1582837200000|2020-02-27 21:00:00|329.96|327.96|330.26|328.26|330.39|328.39|329.96|327.96|288
1582837500000|2020-02-27 21:05:00|330.27|328.27|329.86|327.86|330.36|328.36|329.85|327.85|304
1582837800000|2020-02-27 21:10:00|329.85|327.85|329.31|327.31|329.86|327.86|329.31|327.31|277
1582838100000|2020-02-27 21:15:00|329.38|327.38|329.39|327.39|329.84|327.84|329.36|327.36|308
1582838400000|2020-02-27 21:20:00|329.38|327.38|328.32|326.32|329.48|327.48|328.31|326.31|254
1582838700000|2020-02-27 21:25:00|328.31|326.31|326.85|324.85|328.31|326.31|326.06|324.06|506
1582839000000|2020-02-27 21:30:00|326.86|324.86|325.92|323.92|326.86|324.86|325.42|323.42|375
1582839300000|2020-02-27 21:35:00|325.99|323.99|325.21|323.21|326.45|324.45|325.05|323.05|404
1582839600000|2020-02-27 21:40:00|325.32|323.32|324.62|322.62|325.56|323.56|324.48|322.48|456
1582839900000|2020-02-27 21:45:00|324.61|322.61|324.83|322.83|324.85|322.85|323.76|321.76|334
1582840200000|2020-02-27 21:50:00|324.86|322.86|326.12|324.12|326.95|324.95|324.75|322.75|615
1582840500000|2020-02-27 21:55:00|326.04|324.04|325.51|323.51|326.15|324.15|325.35|323.35|219
1582840800000|2020-02-27 22:00:00|325.53|323.53|323.67|321.67|326.02|324.02|323.44|321.44|558
1582841100000|2020-02-27 22:05:00|323.66|321.66|323.15|321.15|324.35|322.35|323.02|321.02|520
1582841400000|2020-02-27 22:10:00|323.14|321.14|322.03|320.03|323.29|321.29|321.88|319.88|214
1582841700000|2020-02-27 22:15:00|321.92|319.92|322.45|320.45|322.45|320.45|321.72|319.72|181
1582842000000|2020-02-27 22:20:00|322.44|320.44|320.01|318.01|322.58|320.58|319.63|317.63|320
1582842300000|2020-02-27 22:25:00|319.96|317.96|320.42|318.42|320.52|318.52|319.72|317.72|435
1582842600000|2020-02-27 22:30:00|320.44|318.44|321.12|319.12|321.24|319.24|320.34|318.34|302
1582842900000|2020-02-27 22:35:00|321.13|319.13|323.1|321.1|324.01|322.01|320.92|318.92|523
1582843200000|2020-02-27 22:40:00|323.14|321.14|324.26|322.26|324.36|322.36|322.88|320.88|298
1582843500000|2020-02-27 22:45:00|324.19|322.19|322.95|320.95|324.25|322.25|322.89|320.89|348
1582843800000|2020-02-27 22:50:00|322.99|320.99|323.54|321.54|323.6|321.6|322.74|320.74|324
1582844100000|2020-02-27 22:55:00|323.55|321.55|325.02|323.02|325.4|323.4|323.44|321.44|380
1582844400000|2020-02-27 23:00:00|325.03|323.03|325.9|323.9|326.25|324.25|325.01|323.01|536
1582844700000|2020-02-27 23:05:00|325.92|323.92|326.85|324.85|326.85|324.85|325.55|323.55|430
1582845000000|2020-02-27 23:10:00|326.86|324.86|326.8|324.8|327.48|325.48|325.85|323.85|794
1582845300000|2020-02-27 23:15:00|326.81|324.81|326.11|324.11|327.01|325.01|325.63|323.63|522
1582845600000|2020-02-27 23:20:00|326.12|324.12|325.76|323.76|326.75|324.75|325.75|323.75|343
1582845900000|2020-02-27 23:25:00|325.79|323.79|326.19|324.19|326.77|324.77|325.76|323.76|373
1582846200000|2020-02-27 23:30:00|326.18|324.18|324.27|322.27|326.28|324.28|323.65|321.65|518
1582846500000|2020-02-27 23:35:00|324.3|322.3|324.74|322.74|324.79|322.79|323.83|321.83|505
1582846800000|2020-02-27 23:40:00|324.72|322.72|325.07|323.07|325.2|323.2|324.64|322.64|332
1582847100000|2020-02-27 23:45:00|325.05|323.05|324.32|322.32|325.14|323.14|324.03|322.03|319
1582847400000|2020-02-27 23:50:00|324.28|322.28|322.33|320.33|324.28|322.28|322.3|320.3|574
1582847700000|2020-02-27 23:55:00|322.4|320.4|325.35|323.35|325.5|323.5|322.34|320.34|645
1582848000000|2020-02-28 00:00:00|325.4|323.4|324.84|322.84|326.05|324.05|324.54|322.54|613
1582848300000|2020-02-28 00:05:00|324.83|322.83|324.98|322.98|325.26|323.26|324.63|322.63|277
1582848600000|2020-02-28 00:10:00|324.99|322.99|325.35|323.35|325.65|323.65|324.82|322.82|183
1582848900000|2020-02-28 00:15:00|325.5|323.5|325.98|323.98|326.01|324.01|325.22|323.22|263
1582849200000|2020-02-28 00:20:00|325.99|323.99|326.98|324.98|327.06|325.06|325.87|323.87|330
1582849500000|2020-02-28 00:25:00|326.99|324.99|328.4|326.4|329.79|327.79|326.93|324.93|685
1582849800000|2020-02-28 00:30:00|328.41|326.41|328.5|326.5|329.62|327.62|328.4|326.4|495
1582850100000|2020-02-28 00:35:00|328.51|326.51|327.43|325.43|328.59|326.59|327.28|325.28|364
1582850400000|2020-02-28 00:40:00|327.45|325.45|327.62|325.62|328.4|326.4|327.41|325.41|365
1582850700000|2020-02-28 00:45:00|327.63|325.63|328.3|326.3|328.98|326.98|327.63|325.63|426
1582851000000|2020-02-28 00:50:00|328.31|326.31|328.83|326.83|328.89|326.89|327.8|325.8|327
1582851300000|2020-02-28 00:55:00|328.84|326.84|328.17|326.17|328.84|326.84|328.16|326.16|390
1582851600000|2020-02-28 01:00:00|328.18|326.18|326.03|324.03|328.18|326.18|325.63|323.63|301
1582851900000|2020-02-28 01:05:00|326.04|324.04|326.31|324.31|326.31|324.31|325.57|323.57|334
1582852200000|2020-02-28 01:10:00|326.3|324.3|325.49|323.49|326.61|324.61|325.25|323.25|392
1582852500000|2020-02-28 01:15:00|325.5|323.5|324.71|322.71|325.78|323.78|324.1|322.1|276
1582852800000|2020-02-28 01:20:00|324.7|322.7|325.92|323.92|325.92|323.92|324.68|322.68|265
1582853100000|2020-02-28 01:25:00|325.96|323.96|327.11|325.11|327.15|325.15|325.93|323.93|343
1582853400000|2020-02-28 01:30:00|327.12|325.12|327.49|325.49|327.76|325.76|327.1|325.1|255
1582853700000|2020-02-28 01:35:00|327.48|325.48|326.65|324.65|327.55|325.55|326.5|324.5|346
1582854000000|2020-02-28 01:40:00|326.63|324.63|326.79|324.79|327.35|325.35|326.62|324.62|224
1582854300000|2020-02-28 01:45:00|326.78|324.78|326.81|324.81|327.02|325.02|325.91|323.91|257
1582854600000|2020-02-28 01:50:00|326.8|324.8|327.87|325.87|327.97|325.97|326.79|324.79|351
1582854900000|2020-02-28 01:55:00|327.82|325.82|329.02|327.02|329.32|327.32|327.75|325.75|437
1582855200000|2020-02-28 02:00:00|329.01|327.01|328.23|326.23|329.01|327.01|327.88|325.88|278
1582855500000|2020-02-28 02:05:00|328.2|326.2|329.21|327.21|329.35|327.35|328.12|326.12|223
1582855800000|2020-02-28 02:10:00|329.23|327.23|328.74|326.74|330.3|328.3|328.4|326.4|402
1582856100000|2020-02-28 02:15:00|328.78|326.78|328.34|326.34|329.28|327.28|328.2|326.2|239
1582856400000|2020-02-28 02:20:00|328.36|326.36|328.22|326.22|328.57|326.57|328.03|326.03|143
1582856700000|2020-02-28 02:25:00|328.24|326.24|327.71|325.71|328.43|326.43|327.46|325.46|205
1582857000000|2020-02-28 02:30:00|327.73|325.73|327.67|325.67|328.35|326.35|327.55|325.55|275
1582857300000|2020-02-28 02:35:00|327.7|325.7|327.26|325.26|327.9|325.9|327.22|325.22|286
1582857600000|2020-02-28 02:40:00|327.23|325.23|326.43|324.43|327.25|325.25|326.35|324.35|317
1582857900000|2020-02-28 02:45:00|326.42|324.42|325.03|323.03|326.43|324.43|324.95|322.95|325
1582858200000|2020-02-28 02:50:00|325.04|323.04|326.99|324.99|327.17|325.17|324.88|322.88|382
1582858500000|2020-02-28 02:55:00|326.89|324.89|325.86|323.86|326.9|324.9|325.61|323.61|438
1582858800000|2020-02-28 03:00:00|325.8|323.8|325.98|323.98|326.18|324.18|325.46|323.46|328
1582859100000|2020-02-28 03:05:00|325.97|323.97|326.93|324.93|326.93|324.93|325.87|323.87|299
1582859400000|2020-02-28 03:10:00|327|325|326.7|324.7|327.21|325.21|326.17|324.17|315
1582859700000|2020-02-28 03:15:00|326.75|324.75|326.67|324.67|326.79|324.79|326.29|324.29|266
1582860000000|2020-02-28 03:20:00|326.66|324.66|326.27|324.27|327.07|325.07|326.23|324.23|299
1582860300000|2020-02-28 03:25:00|326.28|324.28|326.57|324.57|327.3|325.3|326.19|324.19|229
1582860600000|2020-02-28 03:30:00|326.52|324.52|325.68|323.68|326.67|324.67|325.46|323.46|388
1582860900000|2020-02-28 03:35:00|325.69|323.69|324.91|322.91|325.81|323.81|324.72|322.72|235
1582861200000|2020-02-28 03:40:00|324.98|322.98|324.07|322.07|325|323|324.02|322.02|329
1582861500000|2020-02-28 03:45:00|324.08|322.08|324.58|322.58|325.02|323.02|323.95|321.95|409
1582861800000|2020-02-28 03:50:00|324.59|322.59|325.57|323.57|325.59|323.59|324.54|322.54|256
1582862100000|2020-02-28 03:55:00|325.53|323.53|324.99|322.99|325.53|323.53|324.91|322.91|400
1582862400000|2020-02-28 04:00:00|324.98|322.98|323.61|321.61|325.02|323.02|323.28|321.28|385
1582862700000|2020-02-28 04:05:00|323.6|321.6|323.61|321.61|323.83|321.83|323.47|321.47|225
1582863000000|2020-02-28 04:10:00|323.63|321.63|324.22|322.22|324.48|322.48|323.63|321.63|308
1582863300000|2020-02-28 04:15:00|324.23|322.23|325.51|323.51|325.78|323.78|324.03|322.03|357
1582863600000|2020-02-28 04:20:00|325.49|323.49|324.3|322.3|325.55|323.55|324.3|322.3|377
1582863900000|2020-02-28 04:25:00|324.31|322.31|324.89|322.89|324.97|322.97|324.21|322.21|322
1582864200000|2020-02-28 04:30:00|324.92|322.92|326.55|324.55|326.58|324.58|324.75|322.75|324
1582864500000|2020-02-28 04:35:00|326.54|324.54|326.49|324.49|326.87|324.87|326.26|324.26|274
1582864800000|2020-02-28 04:40:00|326.48|324.48|326.71|324.71|326.84|324.84|326.29|324.29|152
1582865100000|2020-02-28 04:45:00|326.68|324.68|325.69|323.69|326.96|324.96|325.68|323.68|238
1582865400000|2020-02-28 04:50:00|325.68|323.68|325.09|323.09|326.18|324.18|324.96|322.96|270
1582865700000|2020-02-28 04:55:00|325.08|323.08|324.44|322.44|325.16|323.16|324.44|322.44|274
1582866000000|2020-02-28 05:00:00|324.45|322.45|323.57|321.57|324.62|322.62|323.51|321.51|540
1582866300000|2020-02-28 05:05:00|323.53|321.53|323.8|321.8|324.73|322.73|323.5|321.5|362
1582866600000|2020-02-28 05:10:00|323.7|321.7|322.99|320.99|323.7|321.7|322.56|320.56|414
1582866900000|2020-02-28 05:15:00|322.98|320.98|323.35|321.35|323.35|321.35|321.99|319.99|396
1582867200000|2020-02-28 05:20:00|323.34|321.34|323.16|321.16|323.55|321.55|323|321|256
1582867500000|2020-02-28 05:25:00|323.15|321.15|322.67|320.67|323.18|321.18|322.51|320.51|248
1582867800000|2020-02-28 05:30:00|322.69|320.69|322.44|320.44|322.69|320.69|321.99|319.99|128
1582868100000|2020-02-28 05:35:00|322.43|320.43|322.18|320.18|322.86|320.86|322.12|320.12|237
1582868400000|2020-02-28 05:40:00|322.17|320.17|322.1|320.1|322.51|320.51|321.77|319.77|272
1582868700000|2020-02-28 05:45:00|322.12|320.12|322.51|320.51|322.54|320.54|322.12|320.12|212
1582869000000|2020-02-28 05:50:00|322.53|320.53|322.71|320.71|323.21|321.21|322.51|320.51|266
1582869300000|2020-02-28 05:55:00|322.7|320.7|322.39|320.39|322.96|320.96|322.38|320.38|100
1582869600000|2020-02-28 06:00:00|322.29|320.29|319.31|317.31|322.34|320.34|319.27|317.27|306
1582869900000|2020-02-28 06:05:00|319.3|317.3|321.13|319.13|321.2|319.2|319.2|317.2|333
1582870200000|2020-02-28 06:10:00|321.12|319.12|321.11|319.11|321.17|319.17|320.56|318.56|179
1582870500000|2020-02-28 06:15:00|321.1|319.1|322.97|320.97|323.83|321.83|320.93|318.93|521
1582870800000|2020-02-28 06:20:00|323|321|323.98|321.98|323.98|321.98|322.75|320.75|368
1582871100000|2020-02-28 06:25:00|323.99|321.99|322.92|320.92|324.01|322.01|322.7|320.7|359
1582871400000|2020-02-28 06:30:00|322.91|320.91|320.85|318.85|322.91|320.91|320.7|318.7|306
1582871700000|2020-02-28 06:35:00|320.89|318.89|321.35|319.35|321.51|319.51|319.34|317.34|509
1582872000000|2020-02-28 06:40:00|321.25|319.25|320.93|318.93|321.57|319.57|320.83|318.83|238
1582872300000|2020-02-28 06:45:00|321|319|320.64|318.64|321.2|319.2|319.89|317.89|409
1582872600000|2020-02-28 06:50:00|320.63|318.63|321.39|319.39|321.39|319.39|320.33|318.33|261
1582872900000|2020-02-28 06:55:00|321.4|319.4|320.97|318.97|321.51|319.51|320.84|318.84|201
1582873200000|2020-02-28 07:00:00|320.98|318.98|319.68|317.68|321.04|319.04|319.54|317.54|327
1582873500000|2020-02-28 07:05:00|319.69|317.69|317.32|315.32|319.9|317.9|317.16|315.16|510
1582873800000|2020-02-28 07:10:00|317.28|315.28|318.13|316.13|318.75|316.75|317.14|315.14|564
1582874100000|2020-02-28 07:15:00|318.17|316.17|317.44|315.44|318.59|316.59|316.82|314.82|368
1582874400000|2020-02-28 07:20:00|317.43|315.43|316.25|314.25|317.69|315.69|315.62|313.62|395
1582874700000|2020-02-28 07:25:00|316.24|314.24|313.57|311.57|316.35|314.35|313.43|311.43|468
1582875000000|2020-02-28 07:30:00|313.52|311.52|312.69|310.69|314.74|312.74|312.68|310.68|604
1582875300000|2020-02-28 07:35:00|312.62|310.62|315.37|313.37|315.62|313.62|312.49|310.49|445
1582875600000|2020-02-28 07:40:00|315.36|313.36|315.17|313.17|315.95|313.95|315.05|313.05|305
1582875900000|2020-02-28 07:45:00|315.2|313.2|313.44|311.44|315.29|313.29|312.88|310.88|679
1582876200000|2020-02-28 07:50:00|313.46|311.46|314.79|312.79|314.85|312.85|313.3|311.3|517
1582876500000|2020-02-28 07:55:00|314.81|312.81|314.93|312.93|315.27|313.27|313.92|311.92|452
1582876800000|2020-02-28 08:00:00|314.92|312.92|316.4|314.4|316.54|314.54|314.05|312.05|342
1582877100000|2020-02-28 08:05:00|316.42|314.42|317.15|315.15|317.25|315.25|315.41|313.41|376
1582877400000|2020-02-28 08:10:00|317.14|315.14|317.91|315.91|318.1|316.1|316.94|314.94|257
1582877700000|2020-02-28 08:15:00|317.92|315.92|317.83|315.83|317.97|315.97|317.16|315.16|287
1582878000000|2020-02-28 08:20:00|317.84|315.84|318.23|316.23|318.39|316.39|317.76|315.76|333
1582878300000|2020-02-28 08:25:00|318.24|316.24|317.57|315.57|318.32|316.32|317.57|315.57|214
1582878600000|2020-02-28 08:30:00|317.56|315.56|316.68|314.68|317.58|315.58|316.42|314.42|175
1582878900000|2020-02-28 08:35:00|316.67|314.67|316.86|314.86|316.88|314.88|316.66|314.66|84
1582879200000|2020-02-28 08:40:00|316.88|314.88|317.55|315.55|317.93|315.93|316.87|314.87|193
1582879500000|2020-02-28 08:45:00|317.69|315.69|315.48|313.48|317.71|315.71|315.25|313.25|288
1582879800000|2020-02-28 08:50:00|315.44|313.44|315.05|313.05|315.83|313.83|314.82|312.82|255
1582880100000|2020-02-28 08:55:00|315.04|313.04|311.54|309.54|315.12|313.12|311.54|309.54|265
1582880400000|2020-02-28 09:00:00|311.53|309.53|311.22|309.22|312.2|310.2|310.96|308.96|469
1582880700000|2020-02-28 09:05:00|311.21|309.21|310.67|308.67|311.33|309.33|309.67|307.67|432
1582881000000|2020-02-28 09:10:00|310.66|308.66|310.08|308.08|311.87|309.87|308.96|306.96|440
1582881300000|2020-02-28 09:15:00|310.04|308.04|313.5|311.5|313.92|311.92|309.67|307.67|586
1582881600000|2020-02-28 09:20:00|313.51|311.51|313.48|311.48|313.62|311.62|312.27|310.27|530
1582881900000|2020-02-28 09:25:00|313.53|311.53|313.89|311.89|314.05|312.05|312.33|310.33|435
1582882200000|2020-02-28 09:30:00|313.9|311.9|311.88|309.88|314.34|312.34|311.82|309.82|511
1582882500000|2020-02-28 09:35:00|311.87|309.87|310.82|308.82|311.99|309.99|310.5|308.5|524
1582882800000|2020-02-28 09:40:00|310.74|308.74|310.32|308.32|311.61|309.61|309.79|307.79|677
1582883100000|2020-02-28 09:45:00|310.34|308.34|308.85|306.85|310.37|308.37|308.24|306.24|510
1582883400000|2020-02-28 09:50:00|308.84|306.84|308.5|306.5|309.31|307.31|307.2|305.2|588
1582883700000|2020-02-28 09:55:00|308.51|306.51|310.05|308.05|310.25|308.25|307.57|305.57|718
1582884000000|2020-02-28 10:00:00|310.17|308.17|310.11|308.11|310.23|308.23|306.67|304.67|647
1582884300000|2020-02-28 10:05:00|310.13|308.13|311.87|309.87|312.06|310.06|309.55|307.55|720
1582884600000|2020-02-28 10:10:00|311.88|309.88|312.45|310.45|312.69|310.69|311.17|309.17|537
1582884900000|2020-02-28 10:15:00|312.43|310.43|310.59|308.59|312.81|310.81|310.31|308.31|529
1582885200000|2020-02-28 10:20:00|310.65|308.65|309.56|307.56|311.41|309.41|309.42|307.42|708
1582885500000|2020-02-28 10:25:00|309.51|307.51|310.32|308.32|311.39|309.39|309.48|307.48|619
1582885800000|2020-02-28 10:30:00|310.35|308.35|308.09|306.09|310.77|308.77|307.56|305.56|691
1582886100000|2020-02-28 10:35:00|308.01|306.01|308.39|306.39|308.96|306.96|306.76|304.76|590
1582886400000|2020-02-28 10:40:00|308.43|306.43|307.5|305.5|308.48|306.48|306.96|304.96|541
1582886700000|2020-02-28 10:45:00|307.51|305.51|309.73|307.73|309.96|307.96|307.43|305.43|584
1582887000000|2020-02-28 10:50:00|309.74|307.74|309.05|307.05|309.75|307.75|308.55|306.55|571
1582887300000|2020-02-28 10:55:00|309.07|307.07|311.39|309.39|311.42|309.42|308.92|306.92|433
1582887600000|2020-02-28 11:00:00|311.4|309.4|311.79|309.79|311.82|309.82|309.99|307.99|573
1582887900000|2020-02-28 11:05:00|311.78|309.78|312.58|310.58|313.36|311.36|311.69|309.69|665
1582888200000|2020-02-28 11:10:00|312.55|310.55|311.32|309.32|312.64|310.64|310.76|308.76|566
1582888500000|2020-02-28 11:15:00|311.3|309.3|312.26|310.26|312.98|310.98|311.29|309.29|545
1582888800000|2020-02-28 11:20:00|312.24|310.24|312.99|310.99|313.26|311.26|311.95|309.95|509
1582889100000|2020-02-28 11:25:00|312.94|310.94|312.7|310.7|313.52|311.52|312.55|310.55|418
1582889400000|2020-02-28 11:30:00|312.69|310.69|309.58|307.58|312.89|310.89|309.55|307.55|562
1582889700000|2020-02-28 11:35:00|309.59|307.59|309.83|307.83|310.73|308.73|309.05|307.05|577
1582890000000|2020-02-28 11:40:00|309.85|307.85|309.69|307.69|310.15|308.15|309.11|307.11|524
1582890300000|2020-02-28 11:45:00|309.71|307.71|309.04|307.04|310.6|308.6|308.95|306.95|492
1582890600000|2020-02-28 11:50:00|309.03|307.03|308.42|306.42|309.94|307.94|308.4|306.4|454
1582890900000|2020-02-28 11:55:00|308.41|306.41|310.62|308.62|310.62|308.62|308.4|306.4|373
1582891200000|2020-02-28 12:00:00|310.64|308.64|308.02|306.02|310.71|308.71|307.67|305.67|586
1582891500000|2020-02-28 12:05:00|308.05|306.05|304.88|302.88|308.49|306.49|304.83|302.83|566
1582891800000|2020-02-28 12:10:00|304.95|302.95|307.69|305.69|307.84|305.84|304.9|302.9|596
1582892100000|2020-02-28 12:15:00|307.68|305.68|303.43|301.43|307.75|305.75|303.35|301.35|564
1582892400000|2020-02-28 12:20:00|303.4|301.4|303.63|301.63|303.69|301.69|300.36|298.36|674
1582892700000|2020-02-28 12:25:00|303.64|301.64|304.33|302.33|304.45|302.45|302.28|300.28|785
1582893000000|2020-02-28 12:30:00|304.32|302.32|303.02|301.02|304.39|302.39|302.43|300.43|402
1582893300000|2020-02-28 12:35:00|303.04|301.04|300.57|298.57|303.04|301.04|300.43|298.43|517
1582893600000|2020-02-28 12:40:00|300.58|298.58|303.48|301.48|304.62|302.62|300.46|298.46|478
1582893900000|2020-02-28 12:45:00|303.5|301.5|304.36|302.36|305.21|303.21|303.09|301.09|476
1582894200000|2020-02-28 12:50:00|304.25|302.25|303.74|301.74|304.88|302.88|303.49|301.49|400
1582894500000|2020-02-28 12:55:00|303.75|301.75|305.13|303.13|305.41|303.41|303.75|301.75|450
1582894800000|2020-02-28 13:00:00|305.11|303.11|305.4|303.4|305.4|303.4|303.8|301.8|552
1582895100000|2020-02-28 13:05:00|305.41|303.41|310.66|308.66|312.62|310.62|305.41|303.41|638
1582895400000|2020-02-28 13:10:00|310.65|308.65|309.82|307.82|312.37|310.37|309.6|307.6|495
1582895700000|2020-02-28 13:15:00|309.81|307.81|312.06|310.06|312.06|310.06|309.18|307.18|514
1582896000000|2020-02-28 13:20:00|312.03|310.03|310.76|308.76|312.26|310.26|310.45|308.45|428
1582896300000|2020-02-28 13:25:00|310.75|308.75|311.84|309.84|312.05|310.05|310.7|308.7|338
1582896600000|2020-02-28 13:30:00|311.79|309.79|311.17|309.17|312.04|310.04|311.09|309.09|286
1582896900000|2020-02-28 13:35:00|311.18|309.18|313.45|311.45|314.11|312.11|311.03|309.03|571
1582897200000|2020-02-28 13:40:00|313.46|311.46|311.93|309.93|313.62|311.62|311.87|309.87|397
1582897500000|2020-02-28 13:45:00|311.92|309.92|310.68|308.68|311.92|309.92|310.29|308.29|322
1582897800000|2020-02-28 13:50:00|310.65|308.65|310.49|308.49|311.26|309.26|309.92|307.92|401
1582898100000|2020-02-28 13:55:00|310.53|308.53|312.13|310.13|312.43|310.43|310.52|308.52|454
1582898400000|2020-02-28 14:00:00|312.14|310.14|311.64|309.64|313.21|311.21|311.38|309.38|532
1582898700000|2020-02-28 14:05:00|311.66|309.66|310.53|308.53|311.91|309.91|310.43|308.43|429
1582899000000|2020-02-28 14:10:00|310.57|308.57|309.3|307.3|310.93|308.93|309.26|307.26|462
1582899300000|2020-02-28 14:15:00|309.29|307.29|309.99|307.99|310.95|308.95|309.07|307.07|507
1582899600000|2020-02-28 14:20:00|309.98|307.98|308.59|306.59|310.05|308.05|307.79|305.79|552
1582899900000|2020-02-28 14:25:00|308.62|306.62|306.55|304.55|308.63|306.63|305.92|303.92|547
1582900200000|2020-02-28 14:30:00|306.57|304.57|307.95|305.95|308.44|306.44|306.56|304.56|488
1582900500000|2020-02-28 14:35:00|307.92|305.92|312.02|310.02|312.15|310.15|307.8|305.8|556
1582900800000|2020-02-28 14:40:00|312.03|310.03|311.96|309.96|312.51|310.51|311.32|309.32|433
1582901100000|2020-02-28 14:45:00|311.98|309.98|311.01|309.01|312.08|310.08|310.62|308.62|445
1582901400000|2020-02-28 14:50:00|311.02|309.02|312.76|310.76|312.9|310.9|310.99|308.99|319
1582901700000|2020-02-28 14:55:00|312.78|310.78|314.78|312.78|315.72|313.72|312.46|310.46|504
1582902000000|2020-02-28 15:00:00|314.81|312.81|313.18|311.18|314.81|312.81|312.84|310.84|445
1582902300000|2020-02-28 15:05:00|313.21|311.21|312.58|310.58|313.69|311.69|312.34|310.34|384
1582902600000|2020-02-28 15:10:00|312.57|310.57|313.32|311.32|313.46|311.46|312.19|310.19|409
1582902900000|2020-02-28 15:15:00|313.33|311.33|312.4|310.4|313.62|311.62|312.35|310.35|337
1582903200000|2020-02-28 15:20:00|312.41|310.41|311.96|309.96|312.42|310.42|311.67|309.67|246
1582903500000|2020-02-28 15:25:00|311.99|309.99|313.97|311.97|314|312|311.98|309.98|512
1582903800000|2020-02-28 15:30:00|313.99|311.99|314.81|312.81|315.38|313.38|313.82|311.82|633
1582904100000|2020-02-28 15:35:00|314.83|312.83|313.49|311.49|314.83|312.83|313.22|311.22|475
1582904400000|2020-02-28 15:40:00|313.47|311.47|312.41|310.41|313.83|311.83|312.27|310.27|424
1582904700000|2020-02-28 15:45:00|312.39|310.39|312.01|310.01|313.12|311.12|312|310|416
1582905000000|2020-02-28 15:50:00|312|310|314.26|312.26|314.29|312.29|311.99|309.99|555
1582905300000|2020-02-28 15:55:00|314.28|312.28|316.74|314.74|317.94|315.94|314.25|312.25|611
1582905600000|2020-02-28 16:00:00|316.73|314.73|315.67|313.67|317.48|315.48|315.33|313.33|627
1582905900000|2020-02-28 16:05:00|315.63|313.63|316.25|314.25|316.5|314.5|314.39|312.39|453
1582906200000|2020-02-28 16:10:00|316.24|314.24|315.19|313.19|316.35|314.35|314.73|312.73|461
1582906500000|2020-02-28 16:15:00|315.23|313.23|316.29|314.29|316.64|314.64|315.23|313.23|493
1582906800000|2020-02-28 16:20:00|316.32|314.32|314.53|312.53|316.37|314.37|314.14|312.14|554
1582907100000|2020-02-28 16:25:00|314.52|312.52|314.21|312.21|314.58|312.58|313.9|311.9|477
1582907400000|2020-02-28 16:30:00|314.22|312.22|314.95|312.95|315.3|313.3|314.17|312.17|467
1582907700000|2020-02-28 16:35:00|314.96|312.96|313.75|311.75|315.04|313.04|313.65|311.65|434
1582908000000|2020-02-28 16:40:00|313.74|311.74|313.77|311.77|314.08|312.08|313|311|444
1582908300000|2020-02-28 16:45:00|313.76|311.76|312.12|310.12|313.77|311.77|311.71|309.71|595
1582908600000|2020-02-28 16:50:00|312.09|310.09|311.76|309.76|313.17|311.17|311.61|309.61|604
1582908900000|2020-02-28 16:55:00|311.79|309.79|311.95|309.95|312.81|310.81|311.58|309.58|519
1582909200000|2020-02-28 17:00:00|311.97|309.97|309.21|307.21|312.19|310.19|308.59|306.59|581
1582909500000|2020-02-28 17:05:00|309.2|307.2|309.23|307.23|309.91|307.91|308.68|306.68|563
1582909800000|2020-02-28 17:10:00|309.2|307.2|308.07|306.07|309.24|307.24|307.98|305.98|543
1582910100000|2020-02-28 17:15:00|308.06|306.06|308.37|306.37|308.38|306.38|307.81|305.81|499
1582910400000|2020-02-28 17:20:00|308.31|306.31|308.78|306.78|309.07|307.07|308.29|306.29|398
1582910700000|2020-02-28 17:25:00|308.85|306.85|310.28|308.28|310.29|308.29|308.66|306.66|453
1582911000000|2020-02-28 17:30:00|310.27|308.27|306.43|304.43|310.27|308.27|305.91|303.91|384
1582911300000|2020-02-28 17:35:00|306.42|304.42|306.34|304.34|306.53|304.53|305.23|303.23|719
1582911600000|2020-02-28 17:40:00|306.37|304.37|305.87|303.87|307.59|305.59|305.78|303.78|619
1582911900000|2020-02-28 17:45:00|305.89|303.89|310.49|308.49|310.52|308.52|305.78|303.78|658
1582912200000|2020-02-28 17:50:00|310.45|308.45|308.23|306.23|310.55|308.55|307.7|305.7|552
1582912500000|2020-02-28 17:55:00|308.21|306.21|309.09|307.09|309.16|307.16|307.99|305.99|723
1582912800000|2020-02-28 18:00:00|309.13|307.13|308.61|306.61|309.53|307.53|308.04|306.04|604
1582913100000|2020-02-28 18:05:00|308.63|306.63|310.34|308.34|310.36|308.36|308.56|306.56|659
1582913400000|2020-02-28 18:10:00|310.31|308.31|310.08|308.08|310.78|308.78|309.92|307.92|543
1582913700000|2020-02-28 18:15:00|310|308|308.74|306.74|310.06|308.06|308.56|306.56|561
1582914000000|2020-02-28 18:20:00|308.49|306.49|308.59|306.59|309.01|307.01|307.19|305.19|673
1582914300000|2020-02-28 18:25:00|308.54|306.54|307.12|305.12|308.58|306.58|306.69|304.69|700
1582914600000|2020-02-28 18:30:00|307.13|305.13|307.58|305.58|307.75|305.75|306.56|304.56|597
1582914900000|2020-02-28 18:35:00|307.59|305.59|307.75|305.75|308.05|306.05|307.37|305.37|341
1582915200000|2020-02-28 18:40:00|307.79|305.79|306.68|304.68|307.83|305.83|306.2|304.2|460
1582915500000|2020-02-28 18:45:00|306.67|304.67|308.12|306.12|308.64|306.64|306.53|304.53|529
1582915800000|2020-02-28 18:50:00|308.11|306.11|307.57|305.57|308.39|306.39|307.53|305.53|517
1582916100000|2020-02-28 18:55:00|307.58|305.58|306.5|304.5|307.87|305.87|306.43|304.43|561
1582916400000|2020-02-28 19:00:00|306.47|304.47|306.4|304.4|307.53|305.53|306.29|304.29|556
1582916700000|2020-02-28 19:05:00|306.42|304.42|305.41|303.41|306.46|304.46|305.37|303.37|410
1582917000000|2020-02-28 19:10:00|305.43|303.43|305.15|303.15|305.49|303.49|304.82|302.82|403
1582917300000|2020-02-28 19:15:00|305.16|303.16|306.8|304.8|306.8|304.8|305.15|303.15|534
1582917600000|2020-02-28 19:20:00|306.76|304.76|307.39|305.39|307.94|305.94|306.71|304.71|589
1582917900000|2020-02-28 19:25:00|307.37|305.37|308.09|306.09|308.32|306.32|307.19|305.19|492
1582918200000|2020-02-28 19:30:00|308.08|306.08|307.02|305.02|308.21|306.21|306.98|304.98|349
1582918500000|2020-02-28 19:35:00|307|305|306.09|304.09|307.05|305.05|306.08|304.08|362
1582918800000|2020-02-28 19:40:00|306.07|304.07|305.89|303.89|306.5|304.5|305.43|303.43|401
1582919100000|2020-02-28 19:45:00|305.86|303.86|306.59|304.59|306.6|304.6|305.86|303.86|285
1582919400000|2020-02-28 19:50:00|306.63|304.63|306.47|304.47|306.8|304.8|306.34|304.34|374
1582919700000|2020-02-28 19:55:00|306.42|304.42|306.57|304.57|306.6|304.6|305.98|303.98|318
1582920000000|2020-02-28 20:00:00|306.6|304.6|308.59|306.59|309.01|307.01|306.35|304.35|455
1582920300000|2020-02-28 20:05:00|308.63|306.63|309.18|307.18|309.45|307.45|308.53|306.53|453
1582920600000|2020-02-28 20:10:00|309.19|307.19|310.8|308.8|311.08|309.08|309.19|307.19|558
1582920900000|2020-02-28 20:15:00|310.83|308.83|312.77|310.77|313.01|311.01|310.72|308.72|558
1582921200000|2020-02-28 20:20:00|312.83|310.83|312.08|310.08|313.09|311.09|311.51|309.51|409
1582921500000|2020-02-28 20:25:00|312.07|310.07|312.06|310.06|312.11|310.11|310.78|308.78|431
1582921800000|2020-02-28 20:30:00|312.05|310.05|312.3|310.3|312.56|310.56|311.48|309.48|478
1582922100000|2020-02-28 20:35:00|312.28|310.28|313.58|311.58|313.58|311.58|312.23|310.23|361
1582922400000|2020-02-28 20:40:00|313.59|311.59|312.92|310.92|314.43|312.43|312.37|310.37|621
1582922700000|2020-02-28 20:45:00|312.9|310.9|312.69|310.69|313.11|311.11|312.33|310.33|455
1582923000000|2020-02-28 20:50:00|312.7|310.7|312.26|310.26|312.71|310.71|312.11|310.11|224
1582923300000|2020-02-28 20:55:00|312.24|310.24|311.91|309.91|312.43|310.43|311.91|309.91|272
1582923600000|2020-02-28 21:00:00|311.88|309.88|312.08|310.08|313.04|311.04|311.81|309.81|226
1582923900000|2020-02-28 21:05:00|312.09|310.09|312.43|310.43|312.77|310.77|312.05|310.05|347
1582924200000|2020-02-28 21:10:00|312.42|310.42|313.32|311.32|313.62|311.62|312.42|310.42|355
1582924500000|2020-02-28 21:15:00|313.31|311.31|312.64|310.64|313.33|311.33|312.49|310.49|395
1582924800000|2020-02-28 21:20:00|312.63|310.63|314.12|312.12|314.37|312.37|312.44|310.44|565
1582925100000|2020-02-28 21:25:00|314.11|312.11|314.21|312.21|315.2|313.2|313.84|311.84|447
1582925400000|2020-02-28 21:30:00|314.13|312.13|313.35|311.35|314.39|312.39|313.26|311.26|391
1582925700000|2020-02-28 21:35:00|313.31|311.31|312.59|310.59|313.4|311.4|312.39|310.39|422
1582926000000|2020-02-28 21:40:00|312.57|310.57|312.73|310.73|312.74|310.74|312.28|310.28|332
1582926300000|2020-02-28 21:45:00|312.74|310.74|312.59|310.59|312.74|310.74|311.83|309.83|336
1582926600000|2020-02-28 21:50:00|312.6|310.6|313.2|311.2|313.42|311.42|312.6|310.6|380
1582926900000|2020-02-28 21:55:00|313.19|311.19|313.78|311.78|313.8|311.8|313.13|311.13|306
1582948800000|2020-02-29 04:00:00|316.96|314.96|317.02|315.02|317.24|315.24|316.95|314.95|200
1582949100000|2020-02-29 04:05:00|317.04|315.04|317.27|315.27|317.33|315.33|316.68|314.68|257
1582949400000|2020-02-29 04:10:00|317.28|315.28|318.58|316.58|318.73|316.73|317.17|315.17|314
1582949700000|2020-02-29 04:15:00|318.56|316.56|318.37|316.37|318.67|316.67|317.92|315.92|286
1582950000000|2020-02-29 04:20:00|318.36|316.36|318|316|319.11|317.11|317.95|315.95|344
1582950300000|2020-02-29 04:25:00|317.99|315.99|318.07|316.07|318.55|316.55|317.98|315.98|284
1582950600000|2020-02-29 04:30:00|318.08|316.08|317.09|315.09|318.31|316.31|317.08|315.08|214
1582950900000|2020-02-29 04:35:00|317.05|315.05|317.44|315.44|317.54|315.54|316.97|314.97|296
1582951200000|2020-02-29 04:40:00|317.43|315.43|318.13|316.13|318.26|316.26|317.32|315.32|229
1582951500000|2020-02-29 04:45:00|318.11|316.11|319.54|317.54|319.81|317.81|318.11|316.11|351
1582951800000|2020-02-29 04:50:00|319.53|317.53|320.64|318.64|320.69|318.69|318.19|316.19|537
1582952100000|2020-02-29 04:55:00|320.63|318.63|320.28|318.28|321.4|319.4|320.18|318.18|638
1582952400000|2020-02-29 05:00:00|320.25|318.25|320.68|318.68|320.74|318.74|319.69|317.69|362
1582952700000|2020-02-29 05:05:00|320.67|318.67|322.38|320.38|322.47|320.47|320.24|318.24|421
1582953000000|2020-02-29 05:10:00|322.35|320.35|323.14|321.14|323.3|321.3|321.87|319.87|527
1582953300000|2020-02-29 05:15:00|323.11|321.11|323.09|321.09|323.78|321.78|323|321|353
1582953600000|2020-02-29 05:20:00|323.05|321.05|322.88|320.88|323.49|321.49|322.85|320.85|229
1582953900000|2020-02-29 05:25:00|322.85|320.85|321.21|319.21|322.88|320.88|321.12|319.12|587
1582954200000|2020-02-29 05:30:00|321.22|319.22|321.35|319.35|321.81|319.81|320.97|318.97|450
1582954500000|2020-02-29 05:35:00|321.34|319.34|321.15|319.15|321.43|319.43|320.88|318.88|297
1582954800000|2020-02-29 05:40:00|321.1|319.1|320.55|318.55|321.18|319.18|320.18|318.18|243
1582955100000|2020-02-29 05:45:00|320.56|318.56|320.32|318.32|321.07|319.07|320.32|318.32|253
1582955400000|2020-02-29 05:50:00|320.33|318.33|320.7|318.7|321.08|319.08|319.54|317.54|425
1582955700000|2020-02-29 05:55:00|320.69|318.69|321.44|319.44|321.45|319.45|320.61|318.61|177
1582956000000|2020-02-29 06:00:00|321.45|319.45|322.66|320.66|322.91|320.91|321.44|319.44|434
1582956300000|2020-02-29 06:05:00|322.67|320.67|321.19|319.19|323.02|321.02|320.89|318.89|396
1582956600000|2020-02-29 06:10:00|321.18|319.18|320.08|318.08|321.19|319.19|319.85|317.85|435
1582956900000|2020-02-29 06:15:00|320.09|318.09|319.8|317.8|320.2|318.2|319.41|317.41|382
1582957200000|2020-02-29 06:20:00|319.81|317.81|318.98|316.98|319.81|317.81|318.82|316.82|429
1582957500000|2020-02-29 06:25:00|318.97|316.97|318.86|316.86|319.78|317.78|318.55|316.55|479
1582957800000|2020-02-29 06:30:00|318.88|316.88|319.77|317.77|320.1|318.1|318.61|316.61|447
1582958100000|2020-02-29 06:35:00|319.78|317.78|319.79|317.79|320.43|318.43|319.61|317.61|420
1582958400000|2020-02-29 06:40:00|319.83|317.83|320.33|318.33|320.39|318.39|319.81|317.81|489
1582958700000|2020-02-29 06:45:00|320.3|318.3|320.01|318.01|321.04|319.04|319.95|317.95|421
1582959000000|2020-02-29 06:50:00|320|318|319.5|317.5|320.18|318.18|319.28|317.28|484
1582959300000|2020-02-29 06:55:00|319.49|317.49|319.19|317.19|319.59|317.59|319.07|317.07|386
1582959600000|2020-02-29 07:00:00|319.16|317.16|319.49|317.49|320.14|318.14|319.1|317.1|469
1582959900000|2020-02-29 07:05:00|319.51|317.51|320.49|318.49|320.68|318.68|319.3|317.3|470
1582960200000|2020-02-29 07:10:00|320.48|318.48|320.54|318.54|320.9|318.9|320.29|318.29|417
1582960500000|2020-02-29 07:15:00|320.57|318.57|319.91|317.91|320.7|318.7|319.7|317.7|394
1582960800000|2020-02-29 07:20:00|319.92|317.92|319.87|317.87|320.16|318.16|319.81|317.81|309
1582961100000|2020-02-29 07:25:00|319.85|317.85|319.54|317.54|319.95|317.95|319.47|317.47|428
1582961400000|2020-02-29 07:30:00|319.56|317.56|319.05|317.05|319.69|317.69|318.97|316.97|307
1582961700000|2020-02-29 07:35:00|319.03|317.03|319.02|317.02|319.19|317.19|318.71|316.71|282
1582962000000|2020-02-29 07:40:00|319.03|317.03|320.06|318.06|320.14|318.14|319.03|317.03|504
1582962300000|2020-02-29 07:45:00|320.04|318.04|319.33|317.33|320.4|318.4|319.33|317.33|290
1582962600000|2020-02-29 07:50:00|319.36|317.36|319.55|317.55|319.73|317.73|319.36|317.36|193
1582962900000|2020-02-29 07:55:00|319.5|317.5|320.55|318.55|320.7|318.7|319.5|317.5|399
1582963200000|2020-02-29 08:00:00|320.56|318.56|320.57|318.57|321.1|319.1|320.46|318.46|416
1582963500000|2020-02-29 08:05:00|320.58|318.58|320.36|318.36|320.73|318.73|319.88|317.88|388
1582963800000|2020-02-29 08:10:00|320.37|318.37|321.21|319.21|321.35|319.35|320.09|318.09|370
1582964100000|2020-02-29 08:15:00|321.23|319.23|320.53|318.53|321.35|319.35|320.53|318.53|210
1582964400000|2020-02-29 08:20:00|320.57|318.57|320.06|318.06|320.79|318.79|319.86|317.86|221
1582964700000|2020-02-29 08:25:00|320.12|318.12|319.92|317.92|320.12|318.12|319.83|317.83|233
1582965000000|2020-02-29 08:30:00|319.93|317.93|319.35|317.35|319.94|317.94|319.19|317.19|314
1582965300000|2020-02-29 08:35:00|319.34|317.34|319.66|317.66|319.66|317.66|319.31|317.31|176
1582965600000|2020-02-29 08:40:00|319.65|317.65|319.2|317.2|319.65|317.65|319.15|317.15|209
1582965900000|2020-02-29 08:45:00|319.19|317.19|319.15|317.15|319.63|317.63|319.1|317.1|298
1582966200000|2020-02-29 08:50:00|319.13|317.13|319.41|317.41|319.42|317.42|319.13|317.13|245
1582966500000|2020-02-29 08:55:00|319.39|317.39|319.65|317.65|319.68|317.68|319.31|317.31|146
1582966800000|2020-02-29 09:00:00|319.66|317.66|319.19|317.19|319.66|317.66|319.01|317.01|236
1582967100000|2020-02-29 09:05:00|319.2|317.2|318.25|316.25|319.2|317.2|318.14|316.14|481
1582967400000|2020-02-29 09:10:00|318.24|316.24|317.51|315.51|318.45|316.45|317.51|315.51|486
1582967700000|2020-02-29 09:15:00|317.52|315.52|316.1|314.1|317.82|315.82|315.74|313.74|558
1582968000000|2020-02-29 09:20:00|316.11|314.11|315.79|313.79|316.29|314.29|315.53|313.53|517
1582968300000|2020-02-29 09:25:00|315.8|313.8|316.11|314.11|316.56|314.56|315.79|313.79|342
1582968600000|2020-02-29 09:30:00|316.05|314.05|316.36|314.36|316.7|314.7|316.04|314.04|344
1582968900000|2020-02-29 09:35:00|316.39|314.39|315.64|313.64|316.43|314.43|315.63|313.63|131
1582969200000|2020-02-29 09:40:00|315.65|313.65|316|314|316.06|314.06|315.16|313.16|346
1582969500000|2020-02-29 09:45:00|316.01|314.01|315.56|313.56|316.09|314.09|315.24|313.24|320
1582969800000|2020-02-29 09:50:00|315.57|313.57|315.03|313.03|315.6|313.6|314.84|312.84|294
1582970100000|2020-02-29 09:55:00|315.05|313.05|314.77|312.77|315.12|313.12|313.87|311.87|339
1582970400000|2020-02-29 10:00:00|314.78|312.78|314.18|312.18|314.84|312.84|314|312|425
1582970700000|2020-02-29 10:05:00|314.13|312.13|315.92|313.92|316.73|314.73|314.04|312.04|586
1582971000000|2020-02-29 10:10:00|315.91|313.91|316.79|314.79|316.92|314.92|315.87|313.87|532
1582971300000|2020-02-29 10:15:00|316.8|314.8|317.41|315.41|317.69|315.69|316.79|314.79|436
1582971600000|2020-02-29 10:20:00|317.44|315.44|316.72|314.72|317.44|315.44|316.7|314.7|335
1582971900000|2020-02-29 10:25:00|316.7|314.7|316.61|314.61|317.32|315.32|316.6|314.6|329
1582972200000|2020-02-29 10:30:00|316.59|314.59|315.45|313.45|316.59|314.59|315.08|313.08|335
1582972500000|2020-02-29 10:35:00|315.46|313.46|315.4|313.4|315.82|313.82|315.16|313.16|361
1582972800000|2020-02-29 10:40:00|315.39|313.39|315.88|313.88|315.9|313.9|315.39|313.39|386
1582973100000|2020-02-29 10:45:00|315.87|313.87|313.42|311.42|315.91|313.91|312.68|310.68|504
1582973400000|2020-02-29 10:50:00|313.41|311.41|313.2|311.2|313.72|311.72|312.77|310.77|735
1582973700000|2020-02-29 10:55:00|313.17|311.17|312.29|310.29|313.17|311.17|311.6|309.6|681
1582974000000|2020-02-29 11:00:00|312.27|310.27|313.03|311.03|313.12|311.12|312.21|310.21|636
1582974300000|2020-02-29 11:05:00|313.05|311.05|312.56|310.56|313.05|311.05|310.82|308.82|629
1582974600000|2020-02-29 11:10:00|312.53|310.53|313.02|311.02|313.26|311.26|311.99|309.99|395
1582974900000|2020-02-29 11:15:00|313.05|311.05|315.02|313.02|315.18|313.18|313.05|311.05|494
1582975200000|2020-02-29 11:20:00|315.04|313.04|314.93|312.93|315.32|313.32|314.07|312.07|520
1582975500000|2020-02-29 11:25:00|314.9|312.9|314.08|312.08|315.1|313.1|313.99|311.99|610
1582975800000|2020-02-29 11:30:00|314.09|312.09|315.24|313.24|315.54|313.54|313.98|311.98|558
1582976100000|2020-02-29 11:35:00|315.26|313.26|315.6|313.6|316.12|314.12|315.14|313.14|532
1582976400000|2020-02-29 11:40:00|315.59|313.59|315.12|313.12|315.64|313.64|314.17|312.17|562
1582976700000|2020-02-29 11:45:00|315.11|313.11|315.33|313.33|315.53|313.53|314.13|312.13|608
1582977000000|2020-02-29 11:50:00|315.32|313.32|316.66|314.66|316.72|314.72|314.76|312.76|553
1582977300000|2020-02-29 11:55:00|316.67|314.67|316.54|314.54|316.76|314.76|315.68|313.68|539
1582977600000|2020-02-29 12:00:00|316.57|314.57|315.73|313.73|316.6|314.6|315.64|313.64|526
1582977900000|2020-02-29 12:05:00|315.74|313.74|315.38|313.38|315.74|313.74|315.2|313.2|302
1582978200000|2020-02-29 12:10:00|315.37|313.37|316.43|314.43|316.66|314.66|315.33|313.33|403
1582978500000|2020-02-29 12:15:00|316.46|314.46|315.32|313.32|316.57|314.57|315.32|313.32|402
1582978800000|2020-02-29 12:20:00|315.19|313.19|314.89|312.89|315.3|313.3|314.64|312.64|372
1582979100000|2020-02-29 12:25:00|314.87|312.87|314.58|312.58|315.21|313.21|314.18|312.18|503
1582979400000|2020-02-29 12:30:00|314.56|312.56|314.79|312.79|315.02|313.02|314.14|312.14|347
1582979700000|2020-02-29 12:35:00|314.8|312.8|314.45|312.45|315.25|313.25|314.19|312.19|454
1582980000000|2020-02-29 12:40:00|314.44|312.44|313.85|311.85|314.5|312.5|313.83|311.83|250
1582980300000|2020-02-29 12:45:00|313.84|311.84|313.72|311.72|314.32|312.32|313.68|311.68|436
1582980600000|2020-02-29 12:50:00|313.7|311.7|314.06|312.06|314.48|312.48|313.52|311.52|499
1582980900000|2020-02-29 12:55:00|314.05|312.05|313.2|311.2|314.08|312.08|312.79|310.79|413
1582981200000|2020-02-29 13:00:00|313.25|311.25|313.09|311.09|313.25|311.25|312.33|310.33|371
1582981500000|2020-02-29 13:05:00|313.08|311.08|312.44|310.44|313.17|311.17|312.18|310.18|411
1582981800000|2020-02-29 13:10:00|312.41|310.41|312.52|310.52|312.73|310.73|312.11|310.11|540
1582982100000|2020-02-29 13:15:00|312.56|310.56|313.64|311.64|313.8|311.8|312.56|310.56|436
1582982400000|2020-02-29 13:20:00|313.62|311.62|312.51|310.51|313.74|311.74|312.45|310.45|297
1582982700000|2020-02-29 13:25:00|312.53|310.53|311.55|309.55|312.83|310.83|311.28|309.28|411
1582983000000|2020-02-29 13:30:00|311.51|309.51|311.99|309.99|312.3|310.3|311.33|309.33|404
1582983300000|2020-02-29 13:35:00|311.98|309.98|311.38|309.38|312.13|310.13|311.07|309.07|381
1582983600000|2020-02-29 13:40:00|311.37|309.37|310.48|308.48|311.49|309.49|310.48|308.48|256
1582983900000|2020-02-29 13:45:00|310.39|308.39|312.34|310.34|312.41|310.41|310.32|308.32|494
1582984200000|2020-02-29 13:50:00|312.33|310.33|312.71|310.71|312.89|310.89|312.03|310.03|420
1582984500000|2020-02-29 13:55:00|312.69|310.69|312.04|310.04|312.7|310.7|311.83|309.83|328
1582984800000|2020-02-29 14:00:00|312.03|310.03|311.58|309.58|312.1|310.1|310.93|308.93|444
1582985100000|2020-02-29 14:05:00|311.55|309.55|307.57|305.57|311.68|309.68|307.54|305.54|579
1582985400000|2020-02-29 14:10:00|307.58|305.58|308.32|306.32|308.93|306.93|307.57|305.57|571
1582985700000|2020-02-29 14:15:00|308.34|306.34|308.32|306.32|309.66|307.66|308.3|306.3|407
1582986000000|2020-02-29 14:20:00|308.29|306.29|308.32|306.32|309.28|307.28|307.02|305.02|639
1582986300000|2020-02-29 14:25:00|308.33|306.33|308.21|306.21|308.7|306.7|307.71|305.71|538
1582986600000|2020-02-29 14:30:00|308.22|306.22|309.14|307.14|309.64|307.64|308.06|306.06|458
1582986900000|2020-02-29 14:35:00|309.18|307.18|308.5|306.5|309.35|307.35|308.24|306.24|265
1582987200000|2020-02-29 14:40:00|308.51|306.51|309.46|307.46|309.47|307.47|308.51|306.51|259
1582987500000|2020-02-29 14:45:00|309.48|307.48|309.09|307.09|310.1|308.1|308.5|306.5|634
1582987800000|2020-02-29 14:50:00|309.06|307.06|310.95|308.95|311.13|309.13|309.04|307.04|577
1582988100000|2020-02-29 14:55:00|310.91|308.91|310.95|308.95|311.01|309.01|310.42|308.42|525
1582988400000|2020-02-29 15:00:00|310.97|308.97|309.94|307.94|310.97|308.97|309.86|307.86|357
1582988700000|2020-02-29 15:05:00|309.95|307.95|309.18|307.18|309.96|307.96|308.45|306.45|274
1582989000000|2020-02-29 15:10:00|309.19|307.19|309.64|307.64|309.94|307.94|308.38|306.38|423
1582989300000|2020-02-29 15:15:00|309.63|307.63|309.2|307.2|309.86|307.86|308.91|306.91|289
1582989600000|2020-02-29 15:20:00|309.19|307.19|311.74|309.74|311.79|309.79|309.07|307.07|347
1582989900000|2020-02-29 15:25:00|311.69|309.69|312.05|310.05|312.93|310.93|311.2|309.2|617
1582990200000|2020-02-29 15:30:00|312.07|310.07|312.24|310.24|312.79|310.79|311.78|309.78|530
1582990500000|2020-02-29 15:35:00|312.25|310.25|312.1|310.1|312.72|310.72|312.05|310.05|410
1582990800000|2020-02-29 15:40:00|312.08|310.08|312|310|312.4|310.4|311.16|309.16|517
1582991100000|2020-02-29 15:45:00|312.03|310.03|313.16|311.16|313.27|311.27|312.02|310.02|494
1582991400000|2020-02-29 15:50:00|313.15|311.15|312.92|310.92|313.31|311.31|312.04|310.04|449
1582991700000|2020-02-29 15:55:00|312.89|310.89|311.72|309.72|312.99|310.99|311.72|309.72|430
1582992000000|2020-02-29 16:00:00|311.71|309.71|312.59|310.59|313.02|311.02|311.12|309.12|562
1582992300000|2020-02-29 16:05:00|312.57|310.57|312.35|310.35|313.56|311.56|312.22|310.22|700
1582992600000|2020-02-29 16:10:00|312.36|310.36|312.83|310.83|313.58|311.58|312.26|310.26|609
1582992900000|2020-02-29 16:15:00|312.84|310.84|313.78|311.78|314.69|312.69|312.83|310.83|630
1582993200000|2020-02-29 16:20:00|313.79|311.79|313.46|311.46|315|313|312.82|310.82|671
1582993500000|2020-02-29 16:25:00|313.44|311.44|312.07|310.07|313.44|311.44|311.77|309.77|602
1582993800000|2020-02-29 16:30:00|312.08|310.08|310.58|308.58|312.55|310.55|310.43|308.43|484
1582994100000|2020-02-29 16:35:00|310.51|308.51|309.98|307.98|310.67|308.67|309.66|307.66|615
1582994400000|2020-02-29 16:40:00|309.95|307.95|310.45|308.45|310.61|308.61|309.54|307.54|371
1582994700000|2020-02-29 16:45:00|310.44|308.44|310.93|308.93|310.94|308.94|310.24|308.24|285
1582995000000|2020-02-29 16:50:00|310.91|308.91|310.29|308.29|311.27|309.27|310.2|308.2|206
1582995300000|2020-02-29 16:55:00|310.28|308.28|310.12|308.12|310.73|308.73|309.75|307.75|330
1582995600000|2020-02-29 17:00:00|310.11|308.11|310.71|308.71|310.71|308.71|309.77|307.77|351
1582995900000|2020-02-29 17:05:00|310.72|308.72|310.8|308.8|310.95|308.95|310.56|308.56|372
1582996200000|2020-02-29 17:10:00|310.78|308.78|311.52|309.52|311.53|309.53|310.69|308.69|355
1582996500000|2020-02-29 17:15:00|311.53|309.53|312.31|310.31|312.31|310.31|310.98|308.98|367
1582996800000|2020-02-29 17:20:00|312.32|310.32|312.55|310.55|313.17|311.17|312.19|310.19|515
1582997100000|2020-02-29 17:25:00|312.56|310.56|312.15|310.15|312.61|310.61|311.64|309.64|451
1582997400000|2020-02-29 17:30:00|312.16|310.16|312.58|310.58|312.58|310.58|311.89|309.89|269
1582997700000|2020-02-29 17:35:00|312.56|310.56|313.06|311.06|313.35|311.35|312|310|334
1582998000000|2020-02-29 17:40:00|313.08|311.08|312.93|310.93|313.08|311.08|312.32|310.32|277
1582998300000|2020-02-29 17:45:00|312.91|310.91|312.61|310.61|312.99|310.99|312.57|310.57|265
1582998600000|2020-02-29 17:50:00|312.59|310.59|312.97|310.97|313.4|311.4|312.55|310.55|265
1582998900000|2020-02-29 17:55:00|313|311|314.03|312.03|314.05|312.05|312.96|310.96|338
1582999200000|2020-02-29 18:00:00|314.05|312.05|313.6|311.6|314.08|312.08|313.59|311.59|195
1582999500000|2020-02-29 18:05:00|313.59|311.59|312.58|310.58|313.59|311.59|312.45|310.45|360
1582999800000|2020-02-29 18:10:00|312.62|310.62|313.08|311.08|313.17|311.17|312.53|310.53|155
1583000100000|2020-02-29 18:15:00|313.07|311.07|313.75|311.75|314.19|312.19|313.05|311.05|398
1583000400000|2020-02-29 18:20:00|313.74|311.74|313.62|311.62|313.8|311.8|313.11|311.11|355
1583000700000|2020-02-29 18:25:00|313.61|311.61|313.48|311.48|313.84|311.84|313.08|311.08|275
1583001000000|2020-02-29 18:30:00|313.47|311.47|313.53|311.53|313.55|311.55|313.23|311.23|196
1583001300000|2020-02-29 18:35:00|313.55|311.55|313.58|311.58|313.72|311.72|313.29|311.29|168
1583001600000|2020-02-29 18:40:00|313.57|311.57|313.44|311.44|313.76|311.76|313.23|311.23|315
1583001900000|2020-02-29 18:45:00|313.47|311.47|313.84|311.84|314.16|312.16|313.36|311.36|274
1583002200000|2020-02-29 18:50:00|313.82|311.82|313.18|311.18|313.83|311.83|312.99|310.99|304
1583002500000|2020-02-29 18:55:00|313.16|311.16|313.1|311.1|313.46|311.46|313.07|311.07|273
1583002800000|2020-02-29 19:00:00|313.11|311.11|312.65|310.65|313.16|311.16|312.55|310.55|199
1583003100000|2020-02-29 19:05:00|312.64|310.64|312.45|310.45|312.87|310.87|312.33|310.33|333
1583003400000|2020-02-29 19:10:00|312.43|310.43|312.1|310.1|312.53|310.53|312.1|310.1|133
1583003700000|2020-02-29 19:15:00|312.08|310.08|312.36|310.36|312.36|310.36|311.99|309.99|115
1583004000000|2020-02-29 19:20:00|312.35|310.35|312.41|310.41|312.62|310.62|312.31|310.31|213
1583004300000|2020-02-29 19:25:00|312.42|310.42|312.2|310.2|312.48|310.48|311.7|309.7|217
1583004600000|2020-02-29 19:30:00|312.22|310.22|312.17|310.17|312.4|310.4|312.1|310.1|207
1583004900000|2020-02-29 19:35:00|312.18|310.18|312.18|310.18|312.19|310.19|311.85|309.85|254
1583005200000|2020-02-29 19:40:00|312.19|310.19|314.04|312.04|314.07|312.07|312.18|310.18|515
1583005500000|2020-02-29 19:45:00|314.03|312.03|313.55|311.55|314.12|312.12|312.97|310.97|399
1583005800000|2020-02-29 19:50:00|313.57|311.57|313.93|311.93|313.94|311.94|313.48|311.48|320
1583006100000|2020-02-29 19:55:00|313.96|311.96|313.73|311.73|314.08|312.08|313.57|311.57|305
1583006400000|2020-02-29 20:00:00|313.72|311.72|312.63|310.63|313.74|311.74|312.61|310.61|343
1583006700000|2020-02-29 20:05:00|312.64|310.64|312.4|310.4|312.77|310.77|311.99|309.99|130
1583007000000|2020-02-29 20:10:00|312.32|310.32|312.68|310.68|313.13|311.13|312|310|453
1583007300000|2020-02-29 20:15:00|312.7|310.7|310.79|308.79|312.7|310.7|310.75|308.75|286
1583007600000|2020-02-29 20:20:00|310.8|308.8|310.82|308.82|311|309|310.55|308.55|194
1583007900000|2020-02-29 20:25:00|310.8|308.8|310.72|308.72|311.13|309.13|310.64|308.64|302
1583008200000|2020-02-29 20:30:00|310.7|308.7|311.12|309.12|311.16|309.16|310.63|308.63|293
1583008500000|2020-02-29 20:35:00|311.13|309.13|311.09|309.09|311.16|309.16|310.91|308.91|257
1583008800000|2020-02-29 20:40:00|311.1|309.1|311.2|309.2|311.41|309.41|311.02|309.02|161
1583009100000|2020-02-29 20:45:00|311.19|309.19|310.68|308.68|311.29|309.29|310.66|308.66|182
1583009400000|2020-02-29 20:50:00|310.61|308.61|311.08|309.08|311.08|309.08|310.37|308.37|283
1583009700000|2020-02-29 20:55:00|311.09|309.09|311.39|309.39|311.52|309.52|311.09|309.09|190
1583010000000|2020-02-29 21:00:00|311.4|309.4|311.62|309.62|311.68|309.68|311.32|309.32|269
1583010300000|2020-02-29 21:05:00|311.61|309.61|311.63|309.63|311.93|309.93|311.48|309.48|373
1583010600000|2020-02-29 21:10:00|311.61|309.61|312.06|310.06|312.06|310.06|311.55|309.55|189
1583010900000|2020-02-29 21:15:00|312.07|310.07|311.05|309.05|312.08|310.08|310.7|308.7|143
1583011200000|2020-02-29 21:20:00|311.1|309.1|311|309|311.13|309.13|310.37|308.37|223
1583011500000|2020-02-29 21:25:00|310.98|308.98|310.66|308.66|310.98|308.98|310.47|308.47|291
1583011800000|2020-02-29 21:30:00|310.64|308.64|310.73|308.73|310.79|308.79|310.44|308.44|176
1583012100000|2020-02-29 21:35:00|310.72|308.72|310.69|308.69|310.94|308.94|310.64|308.64|151
1583012400000|2020-02-29 21:40:00|310.68|308.68|310.39|308.39|310.88|308.88|310.28|308.28|277
1583012700000|2020-02-29 21:45:00|310.4|308.4|310.22|308.22|310.57|308.57|310.05|308.05|224
1583013000000|2020-02-29 21:50:00|310.2|308.2|310.47|308.47|310.55|308.55|310.1|308.1|291
1583013300000|2020-02-29 21:55:00|310.46|308.46|310.81|308.81|310.81|308.81|310.46|308.46|243
1583013600000|2020-02-29 22:00:00|310.83|308.83|310.58|308.58|310.95|308.95|310.2|308.2|471
1583013900000|2020-02-29 22:05:00|310.62|308.62|310.7|308.7|310.75|308.75|310.41|308.41|447
1583014200000|2020-02-29 22:10:00|310.68|308.68|310.96|308.96|310.99|308.99|310.64|308.64|534
1583014500000|2020-02-29 22:15:00|310.93|308.93|310.46|308.46|311.02|309.02|310.3|308.3|421
1583014800000|2020-02-29 22:20:00|310.45|308.45|310.65|308.65|310.79|308.79|310.45|308.45|468
1583015100000|2020-02-29 22:25:00|310.64|308.64|310.48|308.48|310.79|308.79|310.44|308.44|403
1583015400000|2020-02-29 22:30:00|310.52|308.52|311.04|309.04|311.05|309.05|310.42|308.42|479
1583015700000|2020-02-29 22:35:00|311.01|309.01|311.84|309.84|311.84|309.84|311.01|309.01|618
1583016000000|2020-02-29 22:40:00|311.82|309.82|312.05|310.05|312.06|310.06|311.8|309.8|264
1583016300000|2020-02-29 22:45:00|312.01|310.01|311.99|309.99|312.06|310.06|311.65|309.65|525
1583016600000|2020-02-29 22:50:00|312|310|313.75|311.75|313.75|311.75|311.95|309.95|584
1583016900000|2020-02-29 22:55:00|313.69|311.69|313.51|311.51|313.76|311.76|312.54|310.54|650
1583017200000|2020-02-29 23:00:00|313.52|311.52|312.96|310.96|313.6|311.6|312.77|310.77|462
1583017500000|2020-02-29 23:05:00|312.97|310.97|312.98|310.98|313.08|311.08|312.75|310.75|381
1583017800000|2020-02-29 23:10:00|312.99|310.99|312.78|310.78|313.2|311.2|312.75|310.75|322
1583018100000|2020-02-29 23:15:00|312.82|310.82|312.99|310.99|313.14|311.14|312.66|310.66|393
1583018400000|2020-02-29 23:20:00|313|311|312.67|310.67|313.22|311.22|312.67|310.67|445
1583018700000|2020-02-29 23:25:00|312.71|310.71|312.04|310.04|312.74|310.74|312.01|310.01|513
1583019000000|2020-02-29 23:30:00|312.05|310.05|311.97|309.97|312.4|310.4|311.86|309.86|361
1583019300000|2020-02-29 23:35:00|312.02|310.02|309.31|307.31|312.1|310.1|309.04|307.04|664
1583019600000|2020-02-29 23:40:00|309.35|307.35|308.83|306.83|309.49|307.49|308.77|306.77|414
1583019900000|2020-02-29 23:45:00|308.81|306.81|307.7|305.7|309.45|307.45|307.7|305.7|566
1583020200000|2020-02-29 23:50:00|307.72|305.72|307.9|305.9|308.72|306.72|307.55|305.55|706
1583020500000|2020-02-29 23:55:00|307.87|305.87|307.18|305.18|307.92|305.92|307.14|305.14|449
1583020800000|2020-03-01 00:00:00|307.05|305.05|309.94|307.94|309.94|307.94|307.01|305.01|786
1583021100000|2020-03-01 00:05:00|309.93|307.93|312.78|310.78|312.84|310.84|309.75|307.75|896
1583021400000|2020-03-01 00:10:00|312.76|310.76|311.37|309.37|312.76|310.76|310.87|308.87|767
1583021700000|2020-03-01 00:15:00|311.34|309.34|312.63|310.63|312.88|310.88|311.18|309.18|734
1583022000000|2020-03-01 00:20:00|312.62|310.62|312.57|310.57|313.05|311.05|312.33|310.33|610
1583022300000|2020-03-01 00:25:00|312.59|310.59|313.27|311.27|313.36|311.36|312.44|310.44|558
1583022600000|2020-03-01 00:30:00|313.26|311.26|311.79|309.79|313.27|311.27|311.72|309.72|560
1583022900000|2020-03-01 00:35:00|311.78|309.78|310.6|308.6|311.93|309.93|310.49|308.49|679
1583023200000|2020-03-01 00:40:00|310.57|308.57|309.82|307.82|310.91|308.91|309.79|307.79|601
1583023500000|2020-03-01 00:45:00|309.84|307.84|309.48|307.48|310.29|308.29|309.25|307.25|688
1583023800000|2020-03-01 00:50:00|309.49|307.49|310.77|308.77|312.06|310.06|309.28|307.28|615
1583024100000|2020-03-01 00:55:00|310.74|308.74|309.85|307.85|310.77|308.77|309.62|307.62|562
1583024400000|2020-03-01 01:00:00|309.84|307.84|309.4|307.4|309.88|307.88|308.61|306.61|707
1583024700000|2020-03-01 01:05:00|309.44|307.44|309.63|307.63|310.65|308.65|309.35|307.35|815
1583025000000|2020-03-01 01:10:00|309.64|307.64|308.11|306.11|309.69|307.69|307.91|305.91|681
1583025300000|2020-03-01 01:15:00|308.1|306.1|310.35|308.35|310.51|308.51|308.06|306.06|650
1583025600000|2020-03-01 01:20:00|310.36|308.36|311.7|309.7|311.9|309.9|310.25|308.25|743
1583025900000|2020-03-01 01:25:00|311.72|309.72|311.58|309.58|311.8|309.8|310.7|308.7|589
1583026200000|2020-03-01 01:30:00|311.57|309.57|311.84|309.84|311.86|309.86|310.64|308.64|635
1583026500000|2020-03-01 01:35:00|311.88|309.88|317.1|315.1|317.12|315.12|311.84|309.84|923
1583026800000|2020-03-01 01:40:00|317.3|315.3|318.08|316.08|318.13|316.13|316.68|314.68|828
1583027100000|2020-03-01 01:45:00|318.09|316.09|319.27|317.27|321.12|319.12|318.09|316.09|836
1583027400000|2020-03-01 01:50:00|319.28|317.28|320.53|318.53|320.57|318.57|319.11|317.11|678
1583027700000|2020-03-01 01:55:00|320.57|318.57|322.54|320.54|322.73|320.73|320.22|318.22|744
1583028000000|2020-03-01 02:00:00|322.53|320.53|322.94|320.94|325.56|323.56|322.53|320.53|762
1583028300000|2020-03-01 02:05:00|322.95|320.95|322.16|320.16|323.29|321.29|321.09|319.09|678
1583028600000|2020-03-01 02:10:00|322.11|320.11|321.32|319.32|322.48|320.48|320.72|318.72|591
1583028900000|2020-03-01 02:15:00|321.3|319.3|319.71|317.71|323.66|321.66|319.68|317.68|785
1583029200000|2020-03-01 02:20:00|319.68|317.68|320.39|318.39|320.78|318.78|319.56|317.56|688
1583029500000|2020-03-01 02:25:00|320.44|318.44|321.98|319.98|322.29|320.29|319.85|317.85|558
1583029800000|2020-03-01 02:30:00|322.02|320.02|320.89|318.89|322.85|320.85|320.88|318.88|375
1583030100000|2020-03-01 02:35:00|320.88|318.88|320.56|318.56|320.89|318.89|319.99|317.99|399
1583030400000|2020-03-01 02:40:00|320.51|318.51|320.27|318.27|320.7|318.7|320.12|318.12|373
1583030700000|2020-03-01 02:45:00|320.26|318.26|321.12|319.12|321.62|319.62|320.23|318.23|455
1583031000000|2020-03-01 02:50:00|321.14|319.14|320.6|318.6|321.66|319.66|320.56|318.56|454
1583031300000|2020-03-01 02:55:00|320.62|318.62|320.83|318.83|321.18|319.18|320.56|318.56|446
1583031600000|2020-03-01 03:00:00|320.92|318.92|320.28|318.28|321.03|319.03|320.28|318.28|293
1583031900000|2020-03-01 03:05:00|320.3|318.3|321.54|319.54|321.64|319.64|319.95|317.95|438
1583032200000|2020-03-01 03:10:00|321.52|319.52|321.4|319.4|321.75|319.75|321.36|319.36|393
1583032500000|2020-03-01 03:15:00|321.41|319.41|321.66|319.66|321.7|319.7|321.25|319.25|312
1583032800000|2020-03-01 03:20:00|321.65|319.65|322.96|320.96|323.48|321.48|321.65|319.65|497
1583033100000|2020-03-01 03:25:00|322.95|320.95|323.28|321.28|323.35|321.35|322.58|320.58|331
1583033400000|2020-03-01 03:30:00|323.25|321.25|323.15|321.15|323.38|321.38|322.52|320.52|439
1583033700000|2020-03-01 03:35:00|323.14|321.14|322.18|320.18|323.55|321.55|322.11|320.11|412
1583034000000|2020-03-01 03:40:00|322.17|320.17|322.04|320.04|322.6|320.6|321.91|319.91|342
1583034300000|2020-03-01 03:45:00|322.06|320.06|321.38|319.38|322.11|320.11|321.35|319.35|283
1583034600000|2020-03-01 03:50:00|321.35|319.35|320.9|318.9|321.91|319.91|320.83|318.83|426
1583034900000|2020-03-01 03:55:00|320.91|318.91|320.75|318.75|321.21|319.21|320.66|318.66|371
1583035200000|2020-03-01 04:00:00|320.76|318.76|321.4|319.4|321.48|319.48|320.76|318.76|488
1583035500000|2020-03-01 04:05:00|321.41|319.41|319.59|317.59|321.43|319.43|319.58|317.58|441
1583035800000|2020-03-01 04:10:00|319.58|317.58|318.45|316.45|319.68|317.68|318.16|316.16|548
1583036100000|2020-03-01 04:15:00|318.44|316.44|318.38|316.38|318.72|316.72|317.15|315.15|646
1583036400000|2020-03-01 04:20:00|318.37|316.37|318.05|316.05|318.55|316.55|317.49|315.49|570
1583036700000|2020-03-01 04:25:00|318.1|316.1|317.37|315.37|318.25|316.25|317.14|315.14|502
1583037000000|2020-03-01 04:30:00|317.35|315.35|318.78|316.78|318.8|316.8|317.27|315.27|572
1583037300000|2020-03-01 04:35:00|318.77|316.77|317.26|315.26|318.82|316.82|317|315|458
1583037600000|2020-03-01 04:40:00|317.29|315.29|317.07|315.07|317.68|315.68|316.91|314.91|453
1583037900000|2020-03-01 04:45:00|317.06|315.06|318.07|316.07|318.28|316.28|317.06|315.06|475
1583038200000|2020-03-01 04:50:00|318.1|316.1|318.38|316.38|318.59|316.59|317.96|315.96|448
1583038500000|2020-03-01 04:55:00|318.34|316.34|318.02|316.02|318.75|316.75|317.95|315.95|325
1583038800000|2020-03-01 05:00:00|318.01|316.01|317.3|315.3|318.01|316.01|317.26|315.26|332
1583039100000|2020-03-01 05:05:00|317.31|315.31|317.31|315.31|317.42|315.42|316.93|314.93|335
1583039400000|2020-03-01 05:10:00|317.32|315.32|316.7|314.7|317.32|315.32|316.46|314.46|416
1583039700000|2020-03-01 05:15:00|316.66|314.66|316.73|314.73|317.29|315.29|316.57|314.57|584
1583040000000|2020-03-01 05:20:00|316.8|314.8|316.31|314.31|316.94|314.94|316.2|314.2|427
1583040300000|2020-03-01 05:25:00|316.32|314.32|316.17|314.17|316.32|314.32|315.56|313.56|459
1583040600000|2020-03-01 05:30:00|316.2|314.2|317.78|315.78|318.08|316.08|316.2|314.2|602
1583040900000|2020-03-01 05:35:00|317.85|315.85|317.89|315.89|317.99|315.99|317.23|315.23|481
1583041200000|2020-03-01 05:40:00|317.9|315.9|318|316|318.16|316.16|317.57|315.57|446
1583041500000|2020-03-01 05:45:00|318.02|316.02|318.49|316.49|318.5|316.5|317.71|315.71|359
1583041800000|2020-03-01 05:50:00|318.5|316.5|319.21|317.21|319.35|317.35|318.29|316.29|316
1583042100000|2020-03-01 05:55:00|319.22|317.22|318.99|316.99|319.33|317.33|318.79|316.79|323
1583042400000|2020-03-01 06:00:00|318.98|316.98|318.31|316.31|318.99|316.99|318.26|316.26|202
1583042700000|2020-03-01 06:05:00|318.33|316.33|317.76|315.76|318.35|316.35|317.51|315.51|341
1583043000000|2020-03-01 06:10:00|317.77|315.77|317.45|315.45|317.79|315.79|317.4|315.4|342
1583043300000|2020-03-01 06:15:00|317.46|315.46|318.65|316.65|319.02|317.02|317.28|315.28|431
1583043600000|2020-03-01 06:20:00|318.66|316.66|318.42|316.42|319.12|317.12|318.36|316.36|402
1583043900000|2020-03-01 06:25:00|318.43|316.43|318.13|316.13|318.83|316.83|318.05|316.05|447
1583044200000|2020-03-01 06:30:00|318.18|316.18|316.46|314.46|318.23|316.23|316.28|314.28|618
1583044500000|2020-03-01 06:35:00|316.41|314.41|316|314|316.94|314.94|315.91|313.91|542
1583044800000|2020-03-01 06:40:00|316.02|314.02|315.43|313.43|316.15|314.15|315.16|313.16|756
1583045100000|2020-03-01 06:45:00|315.44|313.44|315.77|313.77|316.21|314.21|315.31|313.31|492
1583045400000|2020-03-01 06:50:00|315.78|313.78|316.73|314.73|316.8|314.8|315.2|313.2|542
1583045700000|2020-03-01 06:55:00|316.74|314.74|315.93|313.93|317.13|315.13|315.93|313.93|454
1583046000000|2020-03-01 07:00:00|315.86|313.86|315.82|313.82|316.05|314.05|315.55|313.55|471
1583046300000|2020-03-01 07:05:00|315.8|313.8|316.42|314.42|316.67|314.67|315.76|313.76|358
1583046600000|2020-03-01 07:10:00|316.41|314.41|316.2|314.2|316.56|314.56|316.18|314.18|179
1583046900000|2020-03-01 07:15:00|316.19|314.19|316.09|314.09|316.36|314.36|316.02|314.02|256
1583047200000|2020-03-01 07:20:00|316.08|314.08|314.81|312.81|316.08|314.08|314.8|312.8|353
1583047500000|2020-03-01 07:25:00|314.83|312.83|314.17|312.17|314.9|312.9|314.06|312.06|503
1583047800000|2020-03-01 07:30:00|314.16|312.16|312.46|310.46|314.17|312.17|312.12|310.12|572
1583048100000|2020-03-01 07:35:00|312.43|310.43|312.72|310.72|313.33|311.33|311.99|309.99|593
1583048400000|2020-03-01 07:40:00|312.76|310.76|313.55|311.55|313.59|311.59|312.68|310.68|481
1583048700000|2020-03-01 07:45:00|313.54|311.54|313.82|311.82|313.86|311.86|313.28|311.28|431
1583049000000|2020-03-01 07:50:00|313.81|311.81|313.71|311.71|313.84|311.84|313.01|311.01|482
1583049300000|2020-03-01 07:55:00|313.66|311.66|314.15|312.15|314.66|312.66|313.58|311.58|494
1583049600000|2020-03-01 08:00:00|314.19|312.19|313.97|311.97|314.44|312.44|313.9|311.9|372
1583049900000|2020-03-01 08:05:00|314|312|313.15|311.15|314|312|312.96|310.96|428
1583050200000|2020-03-01 08:10:00|313.14|311.14|314.56|312.56|314.71|312.71|313.11|311.11|504
1583050500000|2020-03-01 08:15:00|314.52|312.52|315.89|313.89|315.91|313.91|314.29|312.29|524
1583050800000|2020-03-01 08:20:00|315.87|313.87|317.04|315.04|317.28|315.28|315.7|313.7|752
1583051100000|2020-03-01 08:25:00|317.02|315.02|316.54|314.54|318.13|316.13|316.41|314.41|822
1583051400000|2020-03-01 08:30:00|316.51|314.51|316.2|314.2|317.46|315.46|315.94|313.94|626
1583051700000|2020-03-01 08:35:00|316.15|314.15|316.08|314.08|316.29|314.29|315.87|313.87|491
1583052000000|2020-03-01 08:40:00|316.09|314.09|315.84|313.84|316.09|314.09|315.46|313.46|452
1583052300000|2020-03-01 08:45:00|315.87|313.87|314.59|312.59|315.93|313.93|314.36|312.36|587
1583052600000|2020-03-01 08:50:00|314.6|312.6|313.96|311.96|314.83|312.83|313.83|311.83|476
1583052900000|2020-03-01 08:55:00|313.97|311.97|313.62|311.62|313.97|311.97|313.16|311.16|658
1583053200000|2020-03-01 09:00:00|313.57|311.57|314.24|312.24|314.3|312.3|313.28|311.28|509
1583053500000|2020-03-01 09:05:00|314.23|312.23|314.02|312.02|314.54|312.54|313.86|311.86|344
1583053800000|2020-03-01 09:10:00|314.01|312.01|315.21|313.21|315.35|313.35|314.01|312.01|451
1583054100000|2020-03-01 09:15:00|315.22|313.22|315.41|313.41|316.16|314.16|314.92|312.92|599
1583054400000|2020-03-01 09:20:00|315.42|313.42|314.27|312.27|315.45|313.45|314.03|312.03|440
1583054700000|2020-03-01 09:25:00|314.31|312.31|314.28|312.28|314.47|312.47|313.32|311.32|420
1583055000000|2020-03-01 09:30:00|314.29|312.29|315.1|313.1|315.51|313.51|314.27|312.27|346
1583055300000|2020-03-01 09:35:00|315.09|313.09|314.17|312.17|315.12|313.12|314.17|312.17|300
1583055600000|2020-03-01 09:40:00|314.18|312.18|314.25|312.25|314.67|312.67|314.11|312.11|443
1583055900000|2020-03-01 09:45:00|314.21|312.21|312.47|310.47|314.21|312.21|312.41|310.41|672
1583056200000|2020-03-01 09:50:00|312.51|310.51|312.09|310.09|312.95|310.95|311.99|309.99|614
1583056500000|2020-03-01 09:55:00|312.08|310.08|310.89|308.89|312.28|310.28|310.51|308.51|536
1583056800000|2020-03-01 10:00:00|310.94|308.94|311.49|309.49|311.91|309.91|310.94|308.94|499
1583057100000|2020-03-01 10:05:00|311.5|309.5|312.4|310.4|312.57|310.57|311.48|309.48|730
1583057400000|2020-03-01 10:10:00|312.41|310.41|312.39|310.39|312.6|310.6|312.07|310.07|619
1583057700000|2020-03-01 10:15:00|312.43|310.43|313.3|311.3|313.36|311.36|312.34|310.34|549
1583058000000|2020-03-01 10:20:00|313.35|311.35|312.15|310.15|313.36|311.36|312.11|310.11|372
1583058300000|2020-03-01 10:25:00|312.09|310.09|313.19|311.19|313.39|311.39|312.09|310.09|550
1583058600000|2020-03-01 10:30:00|313.22|311.22|313.08|311.08|313.34|311.34|312.95|310.95|361
1583058900000|2020-03-01 10:35:00|313.09|311.09|312.68|310.68|313.18|311.18|312.6|310.6|208
1583059200000|2020-03-01 10:40:00|312.69|310.69|313|311|313.42|311.42|312.47|310.47|350
1583059500000|2020-03-01 10:45:00|313.01|311.01|314.09|312.09|314.13|312.13|312.98|310.98|483
1583059800000|2020-03-01 10:50:00|314.08|312.08|315.19|313.19|315.33|313.33|314.08|312.08|448
1583060100000|2020-03-01 10:55:00|315.15|313.15|314.34|312.34|315.24|313.24|314.33|312.33|286
1583060400000|2020-03-01 11:00:00|314.36|312.36|314.48|312.48|315.18|313.18|314.34|312.34|237
1583060700000|2020-03-01 11:05:00|314.42|312.42|313.58|311.58|314.42|312.42|313.34|311.34|383
1583061000000|2020-03-01 11:10:00|313.57|311.57|314.49|312.49|314.68|312.68|313.4|311.4|405
1583061300000|2020-03-01 11:15:00|314.56|312.56|315.2|313.2|315.39|313.39|314.24|312.24|390
1583061600000|2020-03-01 11:20:00|315.19|313.19|315.26|313.26|315.33|313.33|314.76|312.76|213
1583061900000|2020-03-01 11:25:00|315.22|313.22|315.13|313.13|315.67|313.67|314.94|312.94|406
1583062200000|2020-03-01 11:30:00|315.14|313.14|314.82|312.82|315.19|313.19|314.76|312.76|454
1583062500000|2020-03-01 11:35:00|314.78|312.78|316.13|314.13|316.36|314.36|314.72|312.72|454
1583062800000|2020-03-01 11:40:00|316.16|314.16|318.82|316.82|318.94|316.94|316.07|314.07|588
1583063100000|2020-03-01 11:45:00|318.83|316.83|319.11|317.11|320.17|318.17|318.41|316.41|808
1583063400000|2020-03-01 11:50:00|319.06|317.06|319.4|317.4|319.47|317.47|318.15|316.15|810
1583063700000|2020-03-01 11:55:00|319.5|317.5|319.6|317.6|319.77|317.77|318.94|316.94|764
1583064000000|2020-03-01 12:00:00|319.61|317.61|322.34|320.34|322.95|320.95|319.6|317.6|963
1583064300000|2020-03-01 12:05:00|322.3|320.3|321.03|319.03|322.82|320.82|320.84|318.84|818
1583064600000|2020-03-01 12:10:00|321.05|319.05|320.05|318.05|321.42|319.42|319.84|317.84|554
1583064900000|2020-03-01 12:15:00|320.07|318.07|318.29|316.29|321.2|319.2|318.11|316.11|798
1583065200000|2020-03-01 12:20:00|318.3|316.3|317.88|315.88|318.89|316.89|317.53|315.53|815
1583065500000|2020-03-01 12:25:00|317.84|315.84|316.53|314.53|317.96|315.96|316.3|314.3|704
1583065800000|2020-03-01 12:30:00|316.55|314.55|316.97|314.97|317.47|315.47|316.52|314.52|581
1583066100000|2020-03-01 12:35:00|316.99|314.99|316.65|314.65|316.99|314.99|315.98|313.98|465
1583066400000|2020-03-01 12:40:00|316.66|314.66|315.51|313.51|317.33|315.33|315.36|313.36|414
1583066700000|2020-03-01 12:45:00|315.53|313.53|315.42|313.42|316.72|314.72|315.39|313.39|605
1583067000000|2020-03-01 12:50:00|315.43|313.43|314.26|312.26|315.45|313.45|314.07|312.07|731
1583067300000|2020-03-01 12:55:00|314.24|312.24|314.58|312.58|314.96|312.96|314.13|312.13|569
1583067600000|2020-03-01 13:00:00|314.61|312.61|313.71|311.71|315.43|313.43|313.12|311.12|618
1583067900000|2020-03-01 13:05:00|313.72|311.72|313.26|311.26|313.85|311.85|312.26|310.26|656
1583068200000|2020-03-01 13:10:00|313.27|311.27|313.66|311.66|313.98|311.98|313.27|311.27|549
1583068500000|2020-03-01 13:15:00|313.67|311.67|314.44|312.44|314.52|312.52|313.67|311.67|402
1583068800000|2020-03-01 13:20:00|314.47|312.47|314.13|312.13|314.47|312.47|313.74|311.74|268
1583069100000|2020-03-01 13:25:00|314.14|312.14|314.26|312.26|315.15|313.15|314.13|312.13|361
1583069400000|2020-03-01 13:30:00|314.29|312.29|314.08|312.08|314.94|312.94|313.98|311.98|370
1583069700000|2020-03-01 13:35:00|314.07|312.07|313.36|311.36|314.07|312.07|313.01|311.01|340
1583070000000|2020-03-01 13:40:00|313.37|311.37|314.11|312.11|314.3|312.3|313.32|311.32|368
1583070300000|2020-03-01 13:45:00|314.1|312.1|315.44|313.44|315.49|313.49|314.07|312.07|329
1583070600000|2020-03-01 13:50:00|315.42|313.42|315.2|313.2|315.8|313.8|315.12|313.12|496
1583070900000|2020-03-01 13:55:00|315.14|313.14|314.75|312.75|315.2|313.2|314.58|312.58|326
1583071200000|2020-03-01 14:00:00|314.79|312.79|315.65|313.65|315.77|313.77|314.79|312.79|398
1583071500000|2020-03-01 14:05:00|315.67|313.67|315.47|313.47|316.17|314.17|315.29|313.29|409
1583071800000|2020-03-01 14:10:00|315.45|313.45|314.95|312.95|315.64|313.64|314.77|312.77|418
1583072100000|2020-03-01 14:15:00|314.96|312.96|313.3|311.3|314.96|312.96|313.21|311.21|449
1583072400000|2020-03-01 14:20:00|313.29|311.29|313.69|311.69|314.07|312.07|313.13|311.13|326
1583072700000|2020-03-01 14:25:00|313.72|311.72|313.58|311.58|314.14|312.14|313.33|311.33|351
1583073000000|2020-03-01 14:30:00|313.57|311.57|313.87|311.87|314.14|312.14|313.29|311.29|231
1583073300000|2020-03-01 14:35:00|313.86|311.86|312.84|310.84|313.86|311.86|312.41|310.41|453
1583073600000|2020-03-01 14:40:00|312.83|310.83|312.43|310.43|312.85|310.85|312.31|310.31|390
1583073900000|2020-03-01 14:45:00|312.44|310.44|312.8|310.8|312.92|310.92|312.43|310.43|326
1583074200000|2020-03-01 14:50:00|312.79|310.79|312.34|310.34|312.89|310.89|312.24|310.24|322
1583074500000|2020-03-01 14:55:00|312.33|310.33|312.51|310.51|312.66|310.66|312.28|310.28|332
1583074800000|2020-03-01 15:00:00|312.49|310.49|312.28|310.28|312.54|310.54|311.63|309.63|322
1583075100000|2020-03-01 15:05:00|312.26|310.26|313.42|311.42|313.77|311.77|312.24|310.24|353
1583075400000|2020-03-01 15:10:00|313.43|311.43|313.27|311.27|313.95|311.95|313.25|311.25|235
1583075700000|2020-03-01 15:15:00|313.26|311.26|313.77|311.77|314.03|312.03|312.8|310.8|296
1583076000000|2020-03-01 15:20:00|313.78|311.78|313.63|311.63|314.37|312.37|313.48|311.48|394
1583076300000|2020-03-01 15:25:00|313.59|311.59|314.3|312.3|314.54|312.54|313.5|311.5|277
1583076600000|2020-03-01 15:30:00|314.29|312.29|313.34|311.34|314.37|312.37|313.34|311.34|235
1583076900000|2020-03-01 15:35:00|313.35|311.35|313.32|311.32|313.39|311.39|312.85|310.85|245
1583077200000|2020-03-01 15:40:00|313.33|311.33|314.54|312.54|314.67|312.67|313.32|311.32|307
1583077500000|2020-03-01 15:45:00|314.55|312.55|313.07|311.07|314.64|312.64|312.91|310.91|491
1583077800000|2020-03-01 15:50:00|313.05|311.05|312.38|310.38|313.31|311.31|312.37|310.37|434
1583078100000|2020-03-01 15:55:00|312.39|310.39|312.71|310.71|312.9|310.9|312.02|310.02|562
1583078400000|2020-03-01 16:00:00|312.73|310.73|314.2|312.2|314.38|312.38|312.08|310.08|496
1583078700000|2020-03-01 16:05:00|314.21|312.21|312.9|310.9|314.21|312.21|312.89|310.89|443
1583079000000|2020-03-01 16:10:00|312.87|310.87|313.55|311.55|313.69|311.69|312.61|310.61|442
1583079300000|2020-03-01 16:15:00|313.53|311.53|315.06|313.06|315.4|313.4|313.5|311.5|578
1583079600000|2020-03-01 16:20:00|315.09|313.09|314.84|312.84|315.47|313.47|314.77|312.77|390
1583079900000|2020-03-01 16:25:00|314.82|312.82|313.91|311.91|314.85|312.85|313.74|311.74|275
1583080200000|2020-03-01 16:30:00|313.96|311.96|310.24|308.24|313.96|311.96|310.13|308.13|719
1583080500000|2020-03-01 16:35:00|310.23|308.23|310.19|308.19|311.41|309.41|308.49|306.49|888
1583080800000|2020-03-01 16:40:00|310.18|308.18|310.63|308.63|310.94|308.94|309.49|307.49|761
1583081100000|2020-03-01 16:45:00|310.64|308.64|308.14|306.14|310.69|308.69|307.65|305.65|801
1583081400000|2020-03-01 16:50:00|308.22|306.22|308.77|306.77|309.67|307.67|308.16|306.16|568
1583081700000|2020-03-01 16:55:00|308.79|306.79|310.84|308.84|311.29|309.29|307.93|305.93|658
1583082000000|2020-03-01 17:00:00|310.85|308.85|308.54|306.54|311.06|309.06|308.31|306.31|834
1583082300000|2020-03-01 17:05:00|308.57|306.57|309.03|307.03|309.75|307.75|308.39|306.39|561
1583082600000|2020-03-01 17:10:00|309.02|307.02|309.95|307.95|310.24|308.24|308.97|306.97|404
1583082900000|2020-03-01 17:15:00|309.96|307.96|308.57|306.57|310.67|308.67|308.39|306.39|590
1583083200000|2020-03-01 17:20:00|308.56|306.56|309.21|307.21|309.22|307.22|308.52|306.52|515
1583083500000|2020-03-01 17:25:00|309.2|307.2|308.7|306.7|309.2|307.2|308.59|306.59|473
1583083800000|2020-03-01 17:30:00|308.69|306.69|307.94|305.94|308.77|306.77|307.94|305.94|659
1583084100000|2020-03-01 17:35:00|307.92|305.92|308.51|306.51|308.61|306.61|307.85|305.85|487
1583084400000|2020-03-01 17:40:00|308.52|306.52|308.19|306.19|308.59|306.59|308.16|306.16|324
1583084700000|2020-03-01 17:45:00|308.22|306.22|308.81|306.81|309.06|307.06|308.19|306.19|398
1583085000000|2020-03-01 17:50:00|308.83|306.83|309.25|307.25|310.07|308.07|308.75|306.75|537
1583085300000|2020-03-01 17:55:00|309.26|307.26|310.03|308.03|310.32|308.32|309.26|307.26|615
1583085600000|2020-03-01 18:00:00|310.02|308.02|309.57|307.57|310.02|308.02|309.51|307.51|136
1583085900000|2020-03-01 18:05:00|309.56|307.56|309.52|307.52|309.59|307.59|309.33|307.33|134
1583086200000|2020-03-01 18:10:00|309.54|307.54|309.24|307.24|309.66|307.66|309.22|307.22|205
1583086500000|2020-03-01 18:15:00|309.29|307.29|309.04|307.04|309.3|307.3|308.77|306.77|142
1583086800000|2020-03-01 18:20:00|309.06|307.06|308.8|306.8|309.09|307.09|308.19|306.19|250
1583087100000|2020-03-01 18:25:00|308.79|306.79|308.34|306.34|308.87|306.87|308.21|306.21|476
1583087400000|2020-03-01 18:30:00|308.33|306.33|308.28|306.28|309.06|307.06|308.28|306.28|429
1583087700000|2020-03-01 18:35:00|308.27|306.27|308.26|306.26|308.64|306.64|308.18|306.18|241
1583088000000|2020-03-01 18:40:00|308.22|306.22|307.7|305.7|308.25|306.25|307.31|305.31|280
1583088300000|2020-03-01 18:45:00|307.68|305.68|307.82|305.82|307.9|305.9|307.28|305.28|370
1583088600000|2020-03-01 18:50:00|307.75|305.75|306.93|304.93|307.86|305.86|306.9|304.9|339
1583088900000|2020-03-01 18:55:00|306.95|304.95|306.25|304.25|307.26|305.26|306.1|304.1|340
1583089200000|2020-03-01 19:00:00|306.24|304.24|305.38|303.38|306.24|304.24|305.21|303.21|606
1583089500000|2020-03-01 19:05:00|305.4|303.4|308.45|306.45|308.65|306.65|305.23|303.23|750
1583089800000|2020-03-01 19:10:00|308.53|306.53|307.97|305.97|308.54|306.54|307.59|305.59|671
1583090100000|2020-03-01 19:15:00|307.96|305.96|308.64|306.64|308.68|306.68|307.69|305.69|593
1583090400000|2020-03-01 19:20:00|308.63|306.63|307.8|305.8|308.92|306.92|307.79|305.79|399
1583090700000|2020-03-01 19:25:00|307.82|305.82|307.81|305.81|308.07|306.07|307.36|305.36|332
1583091000000|2020-03-01 19:30:00|307.82|305.82|309.27|307.27|310.04|308.04|307.81|305.81|609
1583091300000|2020-03-01 19:35:00|309.25|307.25|309.57|307.57|309.67|307.67|309.18|307.18|549
1583091600000|2020-03-01 19:40:00|309.58|307.58|310.31|308.31|310.53|308.53|309.58|307.58|489
1583091900000|2020-03-01 19:45:00|310.3|308.3|310.18|308.18|310.49|308.49|309.9|307.9|582
1583092200000|2020-03-01 19:50:00|310.17|308.17|311.54|309.54|312.22|310.22|310.12|308.12|548
1583092500000|2020-03-01 19:55:00|311.56|309.56|311.15|309.15|311.86|309.86|310.8|308.8|701
1583092800000|2020-03-01 20:00:00|311.14|309.14|311.77|309.77|311.85|309.85|310.96|308.96|532
1583093100000|2020-03-01 20:05:00|311.78|309.78|310.84|308.84|312.04|310.04|310.84|308.84|367
1583093400000|2020-03-01 20:10:00|310.85|308.85|309.87|307.87|311.08|309.08|309.83|307.83|266
1583093700000|2020-03-01 20:15:00|309.83|307.83|308.85|306.85|310.08|308.08|308.84|306.84|294
1583094000000|2020-03-01 20:20:00|308.92|306.92|310.05|308.05|310.3|308.3|308.82|306.82|282
1583094300000|2020-03-01 20:25:00|310.01|308.01|310.55|308.55|310.6|308.6|310|308|330
1583094600000|2020-03-01 20:30:00|310.53|308.53|309.46|307.46|310.57|308.57|309.46|307.46|401
1583094900000|2020-03-01 20:35:00|309.45|307.45|309.05|307.05|309.69|307.69|308.97|306.97|332
1583095200000|2020-03-01 20:40:00|309.08|307.08|309.39|307.39|309.47|307.47|309.05|307.05|448
1583095500000|2020-03-01 20:45:00|309.38|307.38|309.54|307.54|309.67|307.67|309.23|307.23|310
1583095800000|2020-03-01 20:50:00|309.51|307.51|309.09|307.09|309.59|307.59|308.99|306.99|273
1583096100000|2020-03-01 20:55:00|309.06|307.06|308.32|306.32|309.29|307.29|308.31|306.31|265
1583096400000|2020-03-01 21:00:00|308.31|306.31|307.99|305.99|308.45|306.45|307.84|305.84|403
1583096700000|2020-03-01 21:05:00|308.02|306.02|307.65|305.65|308.06|306.06|307.32|305.32|409
1583097000000|2020-03-01 21:10:00|307.64|305.64|307.28|305.28|307.89|305.89|307.26|305.26|458
1583097300000|2020-03-01 21:15:00|307.26|305.26|307.11|305.11|307.59|305.59|307.09|305.09|195
1583097600000|2020-03-01 21:20:00|307.15|305.15|307.85|305.85|307.99|305.99|307.11|305.11|290
1583097900000|2020-03-01 21:25:00|307.84|305.84|308.03|306.03|308.54|306.54|307.6|305.6|476
1583098200000|2020-03-01 21:30:00|308.02|306.02|308.33|306.33|308.74|306.74|307.93|305.93|274
1583098500000|2020-03-01 21:35:00|308.34|306.34|307.26|305.26|308.73|306.73|307.23|305.23|267
1583098800000|2020-03-01 21:40:00|307.25|305.25|307.89|305.89|308|306|307.16|305.16|367
1583099100000|2020-03-01 21:45:00|307.95|305.95|308.01|306.01|308.09|306.09|307.54|305.54|254
1583099400000|2020-03-01 21:50:00|308.03|306.03|307.68|305.68|308.1|306.1|307.55|305.55|162
1583099700000|2020-03-01 21:55:00|307.7|305.7|308.5|306.5|308.67|306.67|307.55|305.55|441
1583100000000|2020-03-01 22:00:00|308.49|306.49|309.25|307.25|309.28|307.28|308.21|306.21|418
1583100300000|2020-03-01 22:05:00|309.26|307.26|310.09|308.09|310.26|308.26|309.09|307.09|596
1583100600000|2020-03-01 22:10:00|310.2|308.2|310.02|308.02|310.33|308.33|309.86|307.86|380
1583100900000|2020-03-01 22:15:00|310.01|308.01|310.79|308.79|310.9|308.9|309.97|307.97|439
1583101200000|2020-03-01 22:20:00|310.88|308.88|310.84|308.84|311.15|309.15|310.83|308.83|453
1583101500000|2020-03-01 22:25:00|310.86|308.86|310.41|308.41|310.95|308.95|310.35|308.35|199
1583101800000|2020-03-01 22:30:00|310.42|308.42|310.41|308.41|310.52|308.52|309.72|307.72|252
1583102100000|2020-03-01 22:35:00|310.42|308.42|311.56|309.56|311.6|309.6|310.38|308.38|469
1583102400000|2020-03-01 22:40:00|311.52|309.52|312.83|310.83|313.43|311.43|311.5|309.5|704
1583102700000|2020-03-01 22:45:00|312.81|310.81|313.74|311.74|313.93|311.93|312.81|310.81|767
1583103000000|2020-03-01 22:50:00|313.73|311.73|312.54|310.54|313.91|311.91|312.37|310.37|786
1583103300000|2020-03-01 22:55:00|312.56|310.56|313.11|311.11|313.14|311.14|312.52|310.52|660
1583103600000|2020-03-01 23:00:00|313.1|311.1|313.24|311.24|313.35|311.35|312.94|310.94|739
1583103900000|2020-03-01 23:05:00|313.23|311.23|313.06|311.06|313.48|311.48|312.87|310.87|745
1583104200000|2020-03-01 23:10:00|313.07|311.07|313.41|311.41|313.41|311.41|312.25|310.25|596
1583104500000|2020-03-01 23:15:00|313.4|311.4|316.09|314.09|317|315|313.39|311.39|760
1583104800000|2020-03-01 23:20:00|316.12|314.12|316.68|314.68|317.44|315.44|315.92|313.92|625
1583105100000|2020-03-01 23:25:00|316.69|314.69|316.33|314.33|317.55|315.55|316.31|314.31|605
1583105400000|2020-03-01 23:30:00|316.37|314.37|316.04|314.04|316.61|314.61|315.69|313.69|416
1583105700000|2020-03-01 23:35:00|316.02|314.02|315.03|313.03|316.02|314.02|314.84|312.84|365
1583106000000|2020-03-01 23:40:00|315.04|313.04|314.44|312.44|315.69|313.69|314.36|312.36|339
1583106300000|2020-03-01 23:45:00|314.43|312.43|312.89|310.89|314.47|312.47|312.86|310.86|438
1583106600000|2020-03-01 23:50:00|312.9|310.9|313.92|311.92|313.94|311.94|312.77|310.77|507
1583106900000|2020-03-01 23:55:00|313.91|311.91|312.67|310.67|314.39|312.39|312.66|310.66|452
1583107200000|2020-03-02 00:00:00|312.31|310.31|311.95|309.95|312.71|310.71|311.76|309.76|632
1583107500000|2020-03-02 00:05:00|311.93|309.93|312.26|310.26|312.44|310.44|311.15|309.15|453
1583107800000|2020-03-02 00:10:00|312.25|310.25|313.16|311.16|313.17|311.17|311.79|309.79|383
1583108100000|2020-03-02 00:15:00|313.15|311.15|315.35|313.35|315.49|313.49|313.07|311.07|547
1583108400000|2020-03-02 00:20:00|315.34|313.34|315.07|313.07|315.67|313.67|314.44|312.44|433
1583108700000|2020-03-02 00:25:00|315.03|313.03|314.72|312.72|315.96|313.96|314.68|312.68|407
1583109000000|2020-03-02 00:30:00|314.71|312.71|316.78|314.78|316.96|314.96|314.7|312.7|554
1583109300000|2020-03-02 00:35:00|316.81|314.81|316.56|314.56|317.88|315.88|316.41|314.41|399
1583109600000|2020-03-02 00:40:00|316.54|314.54|316.21|314.21|316.64|314.64|315.95|313.95|479
1583109900000|2020-03-02 00:45:00|316.22|314.22|314.89|312.89|316.25|314.25|314.89|312.89|261
1583110200000|2020-03-02 00:50:00|314.88|312.88|316.4|314.4|317.07|315.07|314.86|312.86|483
1583110500000|2020-03-02 00:55:00|316.35|314.35|316.05|314.05|316.73|314.73|316.04|314.04|475
1583110800000|2020-03-02 01:00:00|316.06|314.06|315.03|313.03|316.22|314.22|314.76|312.76|283
1583111100000|2020-03-02 01:05:00|315.04|313.04|314.85|312.85|315.15|313.15|314.29|312.29|400
1583111400000|2020-03-02 01:10:00|314.86|312.86|314.94|312.94|315.29|313.29|314.53|312.53|468
1583111700000|2020-03-02 01:15:00|314.9|312.9|314.85|312.85|315.39|313.39|314.6|312.6|677
1583112000000|2020-03-02 01:20:00|314.83|312.83|315.13|313.13|315.3|313.3|314.58|312.58|463
1583112300000|2020-03-02 01:25:00|315.14|313.14|314.28|312.28|315.34|313.34|314.26|312.26|342
1583112600000|2020-03-02 01:30:00|314.27|312.27|315.6|313.6|315.66|313.66|313.82|311.82|581
1583112900000|2020-03-02 01:35:00|315.53|313.53|316.81|314.81|317.17|315.17|315.24|313.24|530
1583113200000|2020-03-02 01:40:00|316.82|314.82|316.16|314.16|317.42|315.42|316.16|314.16|330
1583113500000|2020-03-02 01:45:00|316.17|314.17|317.02|315.02|317.06|315.06|316.12|314.12|346
1583113800000|2020-03-02 01:50:00|316.99|314.99|316.68|314.68|317.02|315.02|316.54|314.54|335
1583114100000|2020-03-02 01:55:00|316.66|314.66|316.82|314.82|317.07|315.07|316.63|314.63|314
1583114400000|2020-03-02 02:00:00|316.84|314.84|317.1|315.1|317.1|315.1|316.63|314.63|269
1583114700000|2020-03-02 02:05:00|317.12|315.12|318.87|316.87|319.19|317.19|317.12|315.12|513
1583115000000|2020-03-02 02:10:00|318.88|316.88|318.78|316.78|318.88|316.88|317.79|315.79|539
1583115300000|2020-03-02 02:15:00|318.76|316.76|316.74|314.74|318.81|316.81|316.67|314.67|414
1583115600000|2020-03-02 02:20:00|316.73|314.73|316.94|314.94|317.11|315.11|316.73|314.73|414
1583115900000|2020-03-02 02:25:00|316.96|314.96|316.23|314.23|317.04|315.04|315.83|313.83|377
1583116200000|2020-03-02 02:30:00|316.2|314.2|318.01|316.01|318.22|316.22|316.14|314.14|703
1583116500000|2020-03-02 02:35:00|318.03|316.03|317.92|315.92|318.8|316.8|317.88|315.88|417
1583116800000|2020-03-02 02:40:00|317.96|315.96|318.84|316.84|318.84|316.84|317.85|315.85|244
1583117100000|2020-03-02 02:45:00|318.85|316.85|318.61|316.61|318.97|316.97|318.15|316.15|374
1583117400000|2020-03-02 02:50:00|318.62|316.62|319.38|317.38|319.45|317.45|318.59|316.59|425
1583117700000|2020-03-02 02:55:00|319.37|317.37|319.6|317.6|320.7|318.7|319.27|317.27|529
1583118000000|2020-03-02 03:00:00|319.61|317.61|319.5|317.5|320.41|318.41|319.48|317.48|444
1583118300000|2020-03-02 03:05:00|319.48|317.48|318.33|316.33|319.62|317.62|318.13|316.13|413
1583118600000|2020-03-02 03:10:00|318.34|316.34|317.83|315.83|318.57|316.57|317.74|315.74|442
1583118900000|2020-03-02 03:15:00|317.81|315.81|318.51|316.51|318.51|316.51|317.37|315.37|480
1583119200000|2020-03-02 03:20:00|318.52|316.52|317.69|315.69|318.56|316.56|317.51|315.51|508
1583119500000|2020-03-02 03:25:00|317.75|315.75|317.92|315.92|318|316|317.12|315.12|468
1583119800000|2020-03-02 03:30:00|317.93|315.93|317.88|315.88|318.65|316.65|317.74|315.74|523
1583120100000|2020-03-02 03:35:00|317.9|315.9|316.84|314.84|318.08|316.08|316.78|314.78|483
1583120400000|2020-03-02 03:40:00|316.83|314.83|317.01|315.01|317.01|315.01|316.51|314.51|326
1583120700000|2020-03-02 03:45:00|316.99|314.99|317.6|315.6|317.61|315.61|316.62|314.62|394
1583121000000|2020-03-02 03:50:00|317.57|315.57|316.71|314.71|317.59|315.59|316.25|314.25|357
1583121300000|2020-03-02 03:55:00|316.7|314.7|315.86|313.86|316.7|314.7|315.6|313.6|380
1583121600000|2020-03-02 04:00:00|315.82|313.82|316.67|314.67|316.85|314.85|315.61|313.61|438
1583121900000|2020-03-02 04:05:00|316.68|314.68|317.29|315.29|317.47|315.47|316.31|314.31|350
1583122200000|2020-03-02 04:10:00|317.26|315.26|317.14|315.14|317.58|315.58|317.13|315.13|278
1583122500000|2020-03-02 04:15:00|317.13|315.13|317.41|315.41|317.67|315.67|317.09|315.09|299
1583122800000|2020-03-02 04:20:00|317.39|315.39|316.28|314.28|317.49|315.49|316.13|314.13|312
1583123100000|2020-03-02 04:25:00|316.3|314.3|316.5|314.5|316.5|314.5|316.12|314.12|345
1583123400000|2020-03-02 04:30:00|316.51|314.51|316.29|314.29|316.74|314.74|315.96|313.96|185
1583123700000|2020-03-02 04:35:00|316.28|314.28|317.4|315.4|317.57|315.57|316.03|314.03|516
1583124000000|2020-03-02 04:40:00|317.41|315.41|317.25|315.25|317.41|315.41|316.92|314.92|421
1583124300000|2020-03-02 04:45:00|317.27|315.27|317.29|315.29|317.56|315.56|317.18|315.18|261
1583124600000|2020-03-02 04:50:00|317.3|315.3|317.72|315.72|318.14|316.14|317.19|315.19|418
1583124900000|2020-03-02 04:55:00|317.73|315.73|318.82|316.82|318.89|316.89|317.73|315.73|407
1583125200000|2020-03-02 05:00:00|318.83|316.83|319.15|317.15|319.35|317.35|318.72|316.72|323
1583125500000|2020-03-02 05:05:00|319.13|317.13|318.31|316.31|319.16|317.16|318.27|316.27|367
1583125800000|2020-03-02 05:10:00|318.36|316.36|317.16|315.16|318.37|316.37|316.86|314.86|476
1583126100000|2020-03-02 05:15:00|317.18|315.18|317.07|315.07|317.21|315.21|316.65|314.65|336
1583126400000|2020-03-02 05:20:00|317.08|315.08|317.16|315.16|317.61|315.61|317|315|283
1583126700000|2020-03-02 05:25:00|317.15|315.15|317.08|315.08|317.29|315.29|316.76|314.76|337
1583127000000|2020-03-02 05:30:00|317.1|315.1|318.04|316.04|318.09|316.09|317.03|315.03|407
1583127300000|2020-03-02 05:35:00|318.05|316.05|318.13|316.13|318.41|316.41|318.03|316.03|350
1583127600000|2020-03-02 05:40:00|318.14|316.14|317.97|315.97|318.19|316.19|317.6|315.6|230
1583127900000|2020-03-02 05:45:00|317.96|315.96|317.7|315.7|317.98|315.98|317.57|315.57|311
1583128200000|2020-03-02 05:50:00|317.67|315.67|318.37|316.37|318.37|316.37|317.57|315.57|162
1583128500000|2020-03-02 05:55:00|318.38|316.38|319.33|317.33|319.52|317.52|318.29|316.29|426
1583128800000|2020-03-02 06:00:00|319.31|317.31|318.99|316.99|319.75|317.75|318.7|316.7|450
1583129100000|2020-03-02 06:05:00|318.98|316.98|320|318|320.08|318.08|318.72|316.72|340
1583129400000|2020-03-02 06:10:00|320.01|318.01|320.41|318.41|321.06|319.06|319.73|317.73|566
1583129700000|2020-03-02 06:15:00|320.39|318.39|320.54|318.54|320.88|318.88|320.24|318.24|624
1583130000000|2020-03-02 06:20:00|320.52|318.52|320.06|318.06|320.57|318.57|319.94|317.94|488
1583130300000|2020-03-02 06:25:00|320.07|318.07|320.59|318.59|320.71|318.71|320.05|318.05|316
1583130600000|2020-03-02 06:30:00|320.58|318.58|318.82|316.82|320.78|318.78|318.77|316.77|486
1583130900000|2020-03-02 06:35:00|318.73|316.73|318.01|316.01|319|317|317.91|315.91|700
1583131200000|2020-03-02 06:40:00|318|316|318.31|316.31|318.43|316.43|317.82|315.82|473
1583131500000|2020-03-02 06:45:00|318.44|316.44|318.81|316.81|318.99|316.99|318.01|316.01|569
1583131800000|2020-03-02 06:50:00|318.78|316.78|318.83|316.83|319.11|317.11|318.66|316.66|364
1583132100000|2020-03-02 06:55:00|318.81|316.81|318.3|316.3|319.07|317.07|318.28|316.28|477
1583132400000|2020-03-02 07:00:00|318.29|316.29|319.31|317.31|319.38|317.38|318.29|316.29|312
1583132700000|2020-03-02 07:05:00|319.32|317.32|318|316|319.35|317.35|317.95|315.95|339
1583133000000|2020-03-02 07:10:00|318.01|316.01|317.37|315.37|318.22|316.22|317.18|315.18|449
1583133300000|2020-03-02 07:15:00|317.38|315.38|317.5|315.5|317.79|315.79|317.15|315.15|358
1583133600000|2020-03-02 07:20:00|317.53|315.53|316.92|314.92|317.57|315.57|316.6|314.6|420
1583133900000|2020-03-02 07:25:00|316.91|314.91|317.54|315.54|317.7|315.7|316.85|314.85|305
1583134200000|2020-03-02 07:30:00|317.52|315.52|318.88|316.88|318.88|316.88|317.5|315.5|559
1583134500000|2020-03-02 07:35:00|318.87|316.87|318.51|316.51|318.91|316.91|318.49|316.49|316
1583134800000|2020-03-02 07:40:00|318.5|316.5|318.71|316.71|318.76|316.76|318.34|316.34|296
1583135100000|2020-03-02 07:45:00|318.7|316.7|318.81|316.81|318.98|316.98|318.69|316.69|191
1583135400000|2020-03-02 07:50:00|318.78|316.78|319.58|317.58|319.6|317.6|318.67|316.67|260
1583135700000|2020-03-02 07:55:00|319.56|317.56|318.33|316.33|319.57|317.57|318.24|316.24|351
1583136000000|2020-03-02 08:00:00|318.32|316.32|318.53|316.53|318.53|316.53|317.99|315.99|347
1583136300000|2020-03-02 08:05:00|318.5|316.5|319.44|317.44|319.45|317.45|318.46|316.46|471
1583136600000|2020-03-02 08:10:00|319.46|317.46|319.97|317.97|320.22|318.22|319.36|317.36|424
1583136900000|2020-03-02 08:15:00|319.96|317.96|320.07|318.07|320.21|318.21|319.76|317.76|284
1583137200000|2020-03-02 08:20:00|320.08|318.08|320|318|320.11|318.11|319.78|317.78|327
1583137500000|2020-03-02 08:25:00|320.01|318.01|319.51|317.51|320.02|318.02|319.3|317.3|262
1583137800000|2020-03-02 08:30:00|319.49|317.49|320.38|318.38|320.54|318.54|319.44|317.44|288
1583138100000|2020-03-02 08:35:00|320.4|318.4|320.87|318.87|320.92|318.92|320.25|318.25|366
1583138400000|2020-03-02 08:40:00|320.9|318.9|321.74|319.74|321.75|319.75|320.89|318.89|497
1583138700000|2020-03-02 08:45:00|321.76|319.76|320.64|318.64|322.07|320.07|320.64|318.64|442
1583139000000|2020-03-02 08:50:00|320.65|318.65|320.49|318.49|320.65|318.65|320.15|318.15|422
1583139300000|2020-03-02 08:55:00|320.5|318.5|321.45|319.45|321.76|319.76|320.26|318.26|333
1583139600000|2020-03-02 09:00:00|321.46|319.46|321.31|319.31|322.45|320.45|321.26|319.26|388
1583139900000|2020-03-02 09:05:00|321.32|319.32|320.88|318.88|321.44|319.44|320.07|318.07|534
1583140200000|2020-03-02 09:10:00|320.9|318.9|321.1|319.1|321.75|319.75|320.87|318.87|307
1583140500000|2020-03-02 09:15:00|321.08|319.08|321.33|319.33|321.63|319.63|320.97|318.97|278
1583140800000|2020-03-02 09:20:00|321.31|319.31|321.64|319.64|321.69|319.69|321.28|319.28|351
1583141100000|2020-03-02 09:25:00|321.65|319.65|321.7|319.7|322.11|320.11|321.49|319.49|331
1583141400000|2020-03-02 09:30:00|321.67|319.67|322.27|320.27|322.27|320.27|321.65|319.65|264
1583141700000|2020-03-02 09:35:00|322.28|320.28|323.25|321.25|323.41|321.41|322.28|320.28|427
1583142000000|2020-03-02 09:40:00|323.22|321.22|322.72|320.72|323.24|321.24|322.68|320.68|574
1583142300000|2020-03-02 09:45:00|322.75|320.75|322.34|320.34|322.89|320.89|322.13|320.13|315
1583142600000|2020-03-02 09:50:00|322.33|320.33|321.82|319.82|322.44|320.44|321.75|319.75|388
1583142900000|2020-03-02 09:55:00|321.83|319.83|322.47|320.47|322.95|320.95|321.83|319.83|464
1583143200000|2020-03-02 10:00:00|322.48|320.48|323.21|321.21|323.34|321.34|322.47|320.47|315
1583143500000|2020-03-02 10:05:00|323.2|321.2|323.04|321.04|323.26|321.26|322.76|320.76|281
1583143800000|2020-03-02 10:10:00|322.91|320.91|323.08|321.08|323.32|321.32|322.83|320.83|266
1583144100000|2020-03-02 10:15:00|323.1|321.1|323.8|321.8|323.82|321.82|322.96|320.96|243
1583144400000|2020-03-02 10:20:00|323.84|321.84|323.85|321.85|324.62|322.62|323.6|321.6|519
1583144700000|2020-03-02 10:25:00|323.86|321.86|324.32|322.32|324.77|322.77|323.84|321.84|365
1583145000000|2020-03-02 10:30:00|324.33|322.33|323.55|321.55|324.61|322.61|323.31|321.31|453
1583145300000|2020-03-02 10:35:00|323.57|321.57|323.79|321.79|324.54|322.54|323.45|321.45|363
1583145600000|2020-03-02 10:40:00|323.78|321.78|323.63|321.63|323.81|321.81|323.31|321.31|447
1583145900000|2020-03-02 10:45:00|323.64|321.64|322.32|320.32|323.65|321.65|322.13|320.13|527
1583146200000|2020-03-02 10:50:00|322.37|320.37|322.6|320.6|322.76|320.76|322.36|320.36|508
1583146500000|2020-03-02 10:55:00|322.59|320.59|322.52|320.52|322.74|320.74|322.23|320.23|304
1583146800000|2020-03-02 11:00:00|322.53|320.53|323|321|323.12|321.12|322.42|320.42|262
1583147100000|2020-03-02 11:05:00|322.99|320.99|323.4|321.4|323.97|321.97|322.69|320.69|442
1583147400000|2020-03-02 11:10:00|323.44|321.44|323.17|321.17|323.45|321.45|322.73|320.73|554
1583147700000|2020-03-02 11:15:00|323.18|321.18|323.45|321.45|323.56|321.56|323.11|321.11|375
1583148000000|2020-03-02 11:20:00|323.46|321.46|323.12|321.12|323.6|321.6|323.08|321.08|313
1583148300000|2020-03-02 11:25:00|323.14|321.14|323.7|321.7|323.75|321.75|323.12|321.12|354
1583148600000|2020-03-02 11:30:00|323.66|321.66|323.95|321.95|324.1|322.1|323.55|321.55|407
1583148900000|2020-03-02 11:35:00|323.94|321.94|324.12|322.12|324.21|322.21|323.52|321.52|448
1583149200000|2020-03-02 11:40:00|324.11|322.11|324.06|322.06|324.22|322.22|323.68|321.68|425
1583149500000|2020-03-02 11:45:00|324.05|322.05|324.31|322.31|324.73|322.73|323.91|321.91|358
1583149800000|2020-03-02 11:50:00|324.32|322.32|323.5|321.5|324.32|322.32|323.43|321.43|321
1583150100000|2020-03-02 11:55:00|323.55|321.55|323.89|321.89|323.98|321.98|323.13|321.13|305
1583150400000|2020-03-02 12:00:00|323.9|321.9|323.81|321.81|324.1|322.1|323.58|321.58|404
1583150700000|2020-03-02 12:05:00|323.79|321.79|322.8|320.8|323.8|321.8|322.78|320.78|357
1583151000000|2020-03-02 12:10:00|322.82|320.82|322.26|320.26|322.82|320.82|321.92|319.92|339
1583151300000|2020-03-02 12:15:00|322.23|320.23|322.58|320.58|322.58|320.58|322.15|320.15|329
1583151600000|2020-03-02 12:20:00|322.59|320.59|322.58|320.58|322.82|320.82|322.35|320.35|195
1583151900000|2020-03-02 12:25:00|322.56|320.56|322.18|320.18|322.76|320.76|322.16|320.16|280
1583152200000|2020-03-02 12:30:00|322.19|320.19|322.29|320.29|322.39|320.39|322.06|320.06|217
1583152500000|2020-03-02 12:35:00|322.32|320.32|322.12|320.12|322.77|320.77|322.08|320.08|250
1583152800000|2020-03-02 12:40:00|322.1|320.1|322.19|320.19|322.22|320.22|321.77|319.77|297
1583153100000|2020-03-02 12:45:00|322.21|320.21|322.74|320.74|322.99|320.99|322.15|320.15|398
1583153400000|2020-03-02 12:50:00|322.77|320.77|322.83|320.83|322.91|320.91|322.66|320.66|254
1583153700000|2020-03-02 12:55:00|322.82|320.82|323.24|321.24|323.5|321.5|322.69|320.69|356
1583154000000|2020-03-02 13:00:00|323.23|321.23|323.74|321.74|323.98|321.98|323.19|321.19|388
1583154300000|2020-03-02 13:05:00|323.72|321.72|324.7|322.7|324.76|322.76|323.5|321.5|394
1583154600000|2020-03-02 13:10:00|324.71|322.71|324.12|322.12|324.89|322.89|324.03|322.03|385
1583154900000|2020-03-02 13:15:00|324.11|322.11|325.43|323.43|325.83|323.83|324.05|322.05|474
1583155200000|2020-03-02 13:20:00|325.45|323.45|327.55|325.55|328.35|326.35|325.4|323.4|592
1583155500000|2020-03-02 13:25:00|327.56|325.56|327.17|325.17|328.14|326.14|327.13|325.13|531
1583155800000|2020-03-02 13:30:00|327.19|325.19|327.92|325.92|328.09|326.09|327.14|325.14|521
1583156100000|2020-03-02 13:35:00|327.96|325.96|327.99|325.99|328.51|326.51|327.7|325.7|479
1583156400000|2020-03-02 13:40:00|328.01|326.01|327.6|325.6|328.05|326.05|326.93|324.93|493
1583156700000|2020-03-02 13:45:00|327.59|325.59|326.74|324.74|327.81|325.81|326.5|324.5|463
1583157000000|2020-03-02 13:50:00|326.73|324.73|326.85|324.85|327.17|325.17|326.67|324.67|551
1583157300000|2020-03-02 13:55:00|326.77|324.77|327.32|325.32|327.37|325.37|326.64|324.64|449
1583157600000|2020-03-02 14:00:00|327.35|325.35|326.39|324.39|327.85|325.85|326.27|324.27|369
1583157900000|2020-03-02 14:05:00|326.35|324.35|326.95|324.95|326.96|324.96|325.93|323.93|425
1583158200000|2020-03-02 14:10:00|326.97|324.97|327.55|325.55|327.72|325.72|326.86|324.86|397
1583158500000|2020-03-02 14:15:00|327.54|325.54|327.62|325.62|327.64|325.64|326.95|324.95|476
1583158800000|2020-03-02 14:20:00|327.57|325.57|328.57|326.57|328.89|326.89|327.57|325.57|466
1583159100000|2020-03-02 14:25:00|328.59|326.59|328.41|326.41|328.59|326.59|328.07|326.07|353
1583159400000|2020-03-02 14:30:00|328.42|326.42|327.19|325.19|328.67|326.67|327.19|325.19|378
1583159700000|2020-03-02 14:35:00|327.18|325.18|327.29|325.29|327.51|325.51|326.78|324.78|408
1583160000000|2020-03-02 14:40:00|327.28|325.28|327.29|325.29|327.88|325.88|327.12|325.12|306
1583160300000|2020-03-02 14:45:00|327.28|325.28|327.64|325.64|327.68|325.68|326.9|324.9|333
1583160600000|2020-03-02 14:50:00|327.63|325.63|328.01|326.01|328.35|326.35|327.63|325.63|260
1583160900000|2020-03-02 14:55:00|327.97|325.97|326.9|324.9|328|326|326.8|324.8|374
1583161200000|2020-03-02 15:00:00|326.91|324.91|328.19|326.19|328.41|326.41|326.9|324.9|277
1583161500000|2020-03-02 15:05:00|328.2|326.2|328.61|326.61|328.64|326.64|328.16|326.16|212
1583161800000|2020-03-02 15:10:00|328.6|326.6|329.54|327.54|329.71|327.71|328.06|326.06|459
1583162100000|2020-03-02 15:15:00|329.55|327.55|328.99|326.99|329.87|327.87|328.64|326.64|343
1583162400000|2020-03-02 15:20:00|329|327|328.87|326.87|329.73|327.73|328.87|326.87|262
1583162700000|2020-03-02 15:25:00|328.86|326.86|327.1|325.1|328.86|326.86|327.08|325.08|360
1583163000000|2020-03-02 15:30:00|327.08|325.08|328.01|326.01|328.5|326.5|327.01|325.01|313
1583163300000|2020-03-02 15:35:00|328.02|326.02|327.46|325.46|328.1|326.1|327.4|325.4|465
1583163600000|2020-03-02 15:40:00|327.45|325.45|327.37|325.37|327.52|325.52|326.83|324.83|267
1583163900000|2020-03-02 15:45:00|327.48|325.48|327.93|325.93|327.93|325.93|326.92|324.92|341
1583164200000|2020-03-02 15:50:00|327.91|325.91|328.9|326.9|329.25|327.25|327.91|325.91|457
1583164500000|2020-03-02 15:55:00|328.91|326.91|329.71|327.71|329.71|327.71|328.91|326.91|434
1583164800000|2020-03-02 16:00:00|329.74|327.74|332.31|330.31|332.31|330.31|329.42|327.42|589
1583165100000|2020-03-02 16:05:00|332.27|330.27|332.12|330.12|332.59|330.59|331.4|329.4|634
1583165400000|2020-03-02 16:10:00|332.16|330.16|333.39|331.39|333.45|331.45|332.13|330.13|429
1583165700000|2020-03-02 16:15:00|333.4|331.4|333.02|331.02|334.18|332.18|332.89|330.89|440
1583166000000|2020-03-02 16:20:00|333.01|331.01|334.14|332.14|334.14|332.14|332.54|330.54|470
1583166300000|2020-03-02 16:25:00|334.13|332.13|334.51|332.51|335.02|333.02|333.97|331.97|447
1583166600000|2020-03-02 16:30:00|334.56|332.56|335.89|333.89|336.16|334.16|334.56|332.56|499
1583166900000|2020-03-02 16:35:00|336.04|334.04|335.55|333.55|336.76|334.76|335.4|333.4|450
1583167200000|2020-03-02 16:40:00|335.56|333.56|335.94|333.94|335.97|333.97|335.17|333.17|297
1583167500000|2020-03-02 16:45:00|335.93|333.93|335.19|333.19|335.93|333.93|335.03|333.03|471
1583167800000|2020-03-02 16:50:00|335.17|333.17|334.96|332.96|335.74|333.74|334.76|332.76|382
1583168100000|2020-03-02 16:55:00|334.95|332.95|335.57|333.57|335.74|333.74|334.67|332.67|305
1583168400000|2020-03-02 17:00:00|335.56|333.56|336.73|334.73|337.24|335.24|335.13|333.13|438
1583168700000|2020-03-02 17:05:00|336.79|334.79|337.32|335.32|337.85|335.85|336.72|334.72|356
1583169000000|2020-03-02 17:10:00|337.3|335.3|338.08|336.08|338.46|336.46|336.68|334.68|486
1583169300000|2020-03-02 17:15:00|338.12|336.12|338.7|336.7|339.52|337.52|338.1|336.1|661
1583169600000|2020-03-02 17:20:00|338.71|336.71|340.93|338.93|341.32|339.32|338.71|336.71|643
1583169900000|2020-03-02 17:25:00|340.91|338.91|340.16|338.16|341.08|339.08|339.9|337.9|491
1583170200000|2020-03-02 17:30:00|340.18|338.18|337.8|335.8|340.35|338.35|337.74|335.74|372
1583170500000|2020-03-02 17:35:00|337.77|335.77|337.97|335.97|338.42|336.42|337.39|335.39|419
1583170800000|2020-03-02 17:40:00|337.93|335.93|338.73|336.73|338.74|336.74|337.7|335.7|354
1583171100000|2020-03-02 17:45:00|338.66|336.66|338.72|336.72|339.82|337.82|338.57|336.57|372
1583171400000|2020-03-02 17:50:00|338.77|336.77|338.01|336.01|339.07|337.07|337.97|335.97|278
1583171700000|2020-03-02 17:55:00|337.98|335.98|338.68|336.68|338.71|336.71|337.95|335.95|305
1583172000000|2020-03-02 18:00:00|338.65|336.65|338.35|336.35|338.68|336.68|338.16|336.16|327
1583172300000|2020-03-02 18:05:00|338.37|336.37|340.29|338.29|340.38|338.38|338.27|336.27|336
1583172600000|2020-03-02 18:10:00|340.32|338.32|340.69|338.69|340.84|338.84|340.07|338.07|374
1583172900000|2020-03-02 18:15:00|340.7|338.7|342.27|340.27|342.43|340.43|340.4|338.4|338
1583173200000|2020-03-02 18:20:00|342.29|340.29|342.34|340.34|342.48|340.48|341.65|339.65|492
1583173500000|2020-03-02 18:25:00|342.31|340.31|342.49|340.49|345.54|343.54|342.24|340.24|428
1583173800000|2020-03-02 18:30:00|342.47|340.47|341.05|339.05|342.47|340.47|340.93|338.93|317
1583174100000|2020-03-02 18:35:00|341.03|339.03|340.22|338.22|341.1|339.1|340.21|338.21|292
1583174400000|2020-03-02 18:40:00|340.21|338.21|340.09|338.09|340.52|338.52|339.74|337.74|213
1583174700000|2020-03-02 18:45:00|340.08|338.08|341.38|339.38|341.39|339.39|340|338|241
1583175000000|2020-03-02 18:50:00|341.39|339.39|339.63|337.63|341.91|339.91|339.37|337.37|381
1583175300000|2020-03-02 18:55:00|339.61|337.61|340.22|338.22|340.22|338.22|338.87|336.87|350
1583175600000|2020-03-02 19:00:00|340.24|338.24|339.49|337.49|340.71|338.71|339.37|337.37|443
1583175900000|2020-03-02 19:05:00|339.44|337.44|338.66|336.66|339.54|337.54|338.46|336.46|407
1583176200000|2020-03-02 19:10:00|338.68|336.68|339.46|337.46|339.66|337.66|338.58|336.58|322
1583176500000|2020-03-02 19:15:00|339.39|337.39|338.44|336.44|339.5|337.5|338.4|336.4|223
1583176800000|2020-03-02 19:20:00|338.42|336.42|339.64|337.64|339.89|337.89|338.4|336.4|308
1583177100000|2020-03-02 19:25:00|339.66|337.66|339.31|337.31|339.81|337.81|339.22|337.22|289
1583177400000|2020-03-02 19:30:00|339.3|337.3|338.87|336.87|339.35|337.35|338.32|336.32|336
1583177700000|2020-03-02 19:35:00|338.86|336.86|340.59|338.59|340.67|338.67|338.83|336.83|322
1583178000000|2020-03-02 19:40:00|340.58|338.58|340.7|338.7|341.13|339.13|340.38|338.38|281
1583178300000|2020-03-02 19:45:00|340.75|338.75|340.42|338.42|340.96|338.96|340.1|338.1|283
1583178600000|2020-03-02 19:50:00|340.43|338.43|340.45|338.45|340.71|338.71|339.97|337.97|498
1583178900000|2020-03-02 19:55:00|340.43|338.43|340.88|338.88|341.24|339.24|340.27|338.27|450
1583179200000|2020-03-02 20:00:00|341.1|339.1|340.1|338.1|341.16|339.16|340.03|338.03|406
1583179500000|2020-03-02 20:05:00|340.12|338.12|339.59|337.59|340.12|338.12|339.24|337.24|417
1583179800000|2020-03-02 20:10:00|339.6|337.6|339.33|337.33|339.94|337.94|339.31|337.31|352
1583180100000|2020-03-02 20:15:00|339.31|337.31|339.27|337.27|339.51|337.51|339.04|337.04|414
1583180400000|2020-03-02 20:20:00|339.26|337.26|339.22|337.22|339.37|337.37|339.11|337.11|357
1583180700000|2020-03-02 20:25:00|339.21|337.21|339.89|337.89|339.9|337.9|339.05|337.05|454
1583181000000|2020-03-02 20:30:00|339.92|337.92|339.6|337.6|339.93|337.93|339.53|337.53|413
1583181300000|2020-03-02 20:35:00|339.57|337.57|339.79|337.79|339.88|337.88|339.52|337.52|329
1583181600000|2020-03-02 20:40:00|339.7|337.7|338.63|336.63|339.81|337.81|338.51|336.51|298
1583181900000|2020-03-02 20:45:00|338.69|336.69|338.83|336.83|338.88|336.88|338.63|336.63|159
1583182200000|2020-03-02 20:50:00|338.84|336.84|339.42|337.42|339.46|337.46|338.83|336.83|480
1583182500000|2020-03-02 20:55:00|339.41|337.41|339.92|337.92|340.01|338.01|339.37|337.37|308
1583182800000|2020-03-02 21:00:00|339.93|337.93|340.08|338.08|340.54|338.54|339.91|337.91|496
1583183100000|2020-03-02 21:05:00|340.12|338.12|340.76|338.76|340.88|338.88|340.1|338.1|471
1583183400000|2020-03-02 21:10:00|340.81|338.81|340.45|338.45|340.84|338.84|340.13|338.13|416
1583183700000|2020-03-02 21:15:00|340.46|338.46|341.39|339.39|341.49|339.49|340.4|338.4|510
1583184000000|2020-03-02 21:20:00|341.34|339.34|341.4|339.4|342|340|341.13|339.13|395
1583184300000|2020-03-02 21:25:00|341.37|339.37|341.61|339.61|341.61|339.61|341.22|339.22|221
1583184600000|2020-03-02 21:30:00|341.54|339.54|341.36|339.36|341.66|339.66|341.24|339.24|285
1583184900000|2020-03-02 21:35:00|341.34|339.34|341.43|339.43|341.54|339.54|341.33|339.33|250
1583185200000|2020-03-02 21:40:00|341.44|339.44|342.13|340.13|342.23|340.23|341.23|339.23|364
1583185500000|2020-03-02 21:45:00|342.2|340.2|342.29|340.29|342.3|340.3|341.49|339.49|368
1583185800000|2020-03-02 21:50:00|342.28|340.28|342.97|340.97|343.01|341.01|342.27|340.27|241
1583186100000|2020-03-02 21:55:00|342.94|340.94|343.18|341.18|343.53|341.53|342.93|340.93|196
1583186400000|2020-03-02 22:00:00|343.28|341.28|342.3|340.3|343.28|341.28|342.27|340.27|286
1583186700000|2020-03-02 22:05:00|342.28|340.28|343.03|341.03|344.2|342.2|342.27|340.27|324
1583187000000|2020-03-02 22:10:00|342.91|340.91|342.14|340.14|342.91|340.91|342.01|340.01|113
1583187300000|2020-03-02 22:15:00|342.16|340.16|342.29|340.29|342.35|340.35|342.03|340.03|171
1583187600000|2020-03-02 22:20:00|342.28|340.28|342.1|340.1|342.39|340.39|342.07|340.07|256
1583187900000|2020-03-02 22:25:00|342.11|340.11|342.25|340.25|342.25|340.25|341.97|339.97|197
1583188200000|2020-03-02 22:30:00|342.21|340.21|340.77|338.77|342.4|340.4|340.71|338.71|252
1583188500000|2020-03-02 22:35:00|340.73|338.73|338.4|336.4|340.74|338.74|338.4|336.4|174
1583188800000|2020-03-02 22:40:00|338.39|336.39|336.82|334.82|338.42|336.42|336.49|334.49|362
1583189100000|2020-03-02 22:45:00|336.83|334.83|336.8|334.8|337.03|335.03|336.43|334.43|243
1583189400000|2020-03-02 22:50:00|336.77|334.77|337.89|335.89|337.9|335.9|336.71|334.71|271
1583189700000|2020-03-02 22:55:00|337.86|335.86|336.6|334.6|337.93|335.93|336.6|334.6|417
1583190000000|2020-03-02 23:00:00|336.59|334.59|335.38|333.38|336.62|334.62|334.91|332.91|497
1583190300000|2020-03-02 23:05:00|335.36|333.36|336.45|334.45|336.83|334.83|334.94|332.94|372
1583190600000|2020-03-02 23:10:00|336.51|334.51|336.4|334.4|337.35|335.35|336.3|334.3|397
1583190900000|2020-03-02 23:15:00|336.41|334.41|337.07|335.07|337.19|335.19|335.96|333.96|333
1583191200000|2020-03-02 23:20:00|337.06|335.06|338.36|336.36|338.83|336.83|337.02|335.02|424
1583191500000|2020-03-02 23:25:00|338.35|336.35|337.34|335.34|338.39|336.39|337.34|335.34|491
1583191800000|2020-03-02 23:30:00|337.35|335.35|336.81|334.81|337.39|335.39|336.36|334.36|480
1583192100000|2020-03-02 23:35:00|336.77|334.77|338.5|336.5|338.6|336.6|336.68|334.68|625
1583192400000|2020-03-02 23:40:00|338.53|336.53|339.02|337.02|339.06|337.06|338.22|336.22|432
1583192700000|2020-03-02 23:45:00|338.98|336.98|337.98|335.98|339.06|337.06|337.77|335.77|366
1583193000000|2020-03-02 23:50:00|338.02|336.02|338.58|336.58|338.63|336.63|337.98|335.98|325
1583193300000|2020-03-02 23:55:00|338.61|336.61|340.51|338.51|340.6|338.6|338.58|336.58|455
1583193600000|2020-03-03 00:00:00|340.53|338.53|339.37|337.37|340.59|338.59|339.37|337.37|393
1583193900000|2020-03-03 00:05:00|339.38|337.38|338.41|336.41|339.52|337.52|338.23|336.23|325
1583194200000|2020-03-03 00:10:00|338.3|336.3|336.82|334.82|338.34|336.34|336.46|334.46|427
1583194500000|2020-03-03 00:15:00|336.8|334.8|337.53|335.53|337.68|335.68|336.59|334.59|411
1583194800000|2020-03-03 00:20:00|337.54|335.54|337.23|335.23|338.34|336.34|337.17|335.17|350
1583195100000|2020-03-03 00:25:00|337.22|335.22|336.7|334.7|337.4|335.4|335.2|333.2|481
1583195400000|2020-03-03 00:30:00|336.72|334.72|335.02|333.02|336.83|334.83|334.91|332.91|499
1583195700000|2020-03-03 00:35:00|335.01|333.01|335.61|333.61|335.91|333.91|334.55|332.55|478
1583196000000|2020-03-03 00:40:00|335.6|333.6|336.06|334.06|336.5|334.5|335.48|333.48|375
1583196300000|2020-03-03 00:45:00|336.07|334.07|336.83|334.83|337.55|335.55|336.05|334.05|273
1583196600000|2020-03-03 00:50:00|336.84|334.84|337.47|335.47|337.65|335.65|336.84|334.84|437
1583196900000|2020-03-03 00:55:00|337.46|335.46|336.55|334.55|338.17|336.17|336.43|334.43|369
1583197200000|2020-03-03 01:00:00|336.58|334.58|336.31|334.31|336.6|334.6|335.58|333.58|334
1583197500000|2020-03-03 01:05:00|336.29|334.29|336.68|334.68|336.72|334.72|336.08|334.08|324
1583197800000|2020-03-03 01:10:00|336.67|334.67|336.49|334.49|336.67|334.67|336.07|334.07|255
1583198100000|2020-03-03 01:15:00|336.59|334.59|336.29|334.29|336.81|334.81|336.25|334.25|264
1583198400000|2020-03-03 01:20:00|336.3|334.3|334.99|332.99|336.3|334.3|334.84|332.84|327
1583198700000|2020-03-03 01:25:00|334.94|332.94|334.99|332.99|335.28|333.28|334.72|332.72|319
1583199000000|2020-03-03 01:30:00|335|333|334.64|332.64|335|333|334.22|332.22|346
1583199300000|2020-03-03 01:35:00|334.65|332.65|334.1|332.1|334.66|332.66|334.07|332.07|310
1583199600000|2020-03-03 01:40:00|334.17|332.17|334.39|332.39|334.6|332.6|333.71|331.71|631
1583199900000|2020-03-03 01:45:00|334.4|332.4|335.09|333.09|335.34|333.34|334.4|332.4|382
1583200200000|2020-03-03 01:50:00|335.1|333.1|334.54|332.54|335.27|333.27|334.44|332.44|289
1583200500000|2020-03-03 01:55:00|334.55|332.55|333.22|331.22|334.75|332.75|333.19|331.19|255
1583200800000|2020-03-03 02:00:00|333.2|331.2|334.64|332.64|334.68|332.68|332.91|330.91|442
1583201100000|2020-03-03 02:05:00|334.62|332.62|334.48|332.48|335.08|333.08|334.28|332.28|341
1583201400000|2020-03-03 02:10:00|334.49|332.49|333.87|331.87|334.63|332.63|333.64|331.64|310
1583201700000|2020-03-03 02:15:00|333.91|331.91|334.27|332.27|334.42|332.42|332.52|330.52|510
1583202000000|2020-03-03 02:20:00|334.28|332.28|333.36|331.36|334.47|332.47|333.25|331.25|423
1583202300000|2020-03-03 02:25:00|333.37|331.37|333.64|331.64|333.66|331.66|333.09|331.09|397
1583202600000|2020-03-03 02:30:00|333.62|331.62|334.72|332.72|334.74|332.74|333.57|331.57|177
1583202900000|2020-03-03 02:35:00|334.62|332.62|334.42|332.42|334.75|332.75|334.14|332.14|328
1583203200000|2020-03-03 02:40:00|334.44|332.44|333.85|331.85|334.63|332.63|333.52|331.52|326
1583203500000|2020-03-03 02:45:00|333.93|331.93|335.23|333.23|335.32|333.32|333.76|331.76|319
1583203800000|2020-03-03 02:50:00|335.21|333.21|336.22|334.22|336.26|334.26|335.17|333.17|311
1583204100000|2020-03-03 02:55:00|336.23|334.23|336.17|334.17|336.44|334.44|336.12|334.12|368
1583204400000|2020-03-03 03:00:00|336.16|334.16|336.24|334.24|336.45|334.45|335.59|333.59|284
1583204700000|2020-03-03 03:05:00|336.23|334.23|335.86|333.86|336.44|334.44|335.8|333.8|243
1583205000000|2020-03-03 03:10:00|335.85|333.85|335.87|333.87|335.93|333.93|335.55|333.55|284
1583205300000|2020-03-03 03:15:00|335.86|333.86|335.34|333.34|335.96|333.96|335.31|333.31|207
1583205600000|2020-03-03 03:20:00|335.36|333.36|335.04|333.04|335.6|333.6|335.04|333.04|250
1583205900000|2020-03-03 03:25:00|335.09|333.09|336.17|334.17|336.26|334.26|335.04|333.04|242
1583206200000|2020-03-03 03:30:00|336.18|334.18|336.98|334.98|337.2|335.2|336.18|334.18|249
1583206500000|2020-03-03 03:35:00|337.01|335.01|338.61|336.61|338.61|336.61|336.98|334.98|353
1583206800000|2020-03-03 03:40:00|338.6|336.6|338.62|336.62|339.14|337.14|338.52|336.52|318
1583207100000|2020-03-03 03:45:00|338.61|336.61|338.35|336.35|338.71|336.71|337.99|335.99|151
1583207400000|2020-03-03 03:50:00|338.34|336.34|338.59|336.59|338.59|336.59|337.91|335.91|202
1583207700000|2020-03-03 03:55:00|338.6|336.6|338.63|336.63|339.63|337.63|338.52|336.52|384
1583208000000|2020-03-03 04:00:00|338.64|336.64|338.06|336.06|338.64|336.64|337.88|335.88|521
1583208300000|2020-03-03 04:05:00|338.04|336.04|337.28|335.28|338.12|336.12|336.87|334.87|457
1583208600000|2020-03-03 04:10:00|337.26|335.26|336.99|334.99|337.42|335.42|336.96|334.96|574
1583208900000|2020-03-03 04:15:00|336.93|334.93|337.04|335.04|337.16|335.16|336.25|334.25|482
1583209200000|2020-03-03 04:20:00|337.03|335.03|338.26|336.26|338.45|336.45|337.03|335.03|376
1583209500000|2020-03-03 04:25:00|338.25|336.25|338.23|336.23|338.3|336.3|337.87|335.87|256
1583209800000|2020-03-03 04:30:00|338.18|336.18|336.77|334.77|338.18|336.18|336.29|334.29|372
1583210100000|2020-03-03 04:35:00|336.8|334.8|335.61|333.61|336.97|334.97|335.3|333.3|432
1583210400000|2020-03-03 04:40:00|335.62|333.62|336.07|334.07|336.28|334.28|335.47|333.47|433
1583210700000|2020-03-03 04:45:00|336.06|334.06|335.87|333.87|336.08|334.08|335.28|333.28|320
1583211000000|2020-03-03 04:50:00|335.89|333.89|336.09|334.09|336.15|334.15|335.81|333.81|207
1583211300000|2020-03-03 04:55:00|336.1|334.1|336.08|334.08|336.22|334.22|335.56|333.56|209
1583211600000|2020-03-03 05:00:00|336.09|334.09|335.37|333.37|336.13|334.13|335.37|333.37|223
1583211900000|2020-03-03 05:05:00|335.36|333.36|334.3|332.3|335.37|333.37|334.29|332.29|306
1583212200000|2020-03-03 05:10:00|334.33|332.33|335.56|333.56|335.61|333.61|334.29|332.29|422
1583212500000|2020-03-03 05:15:00|335.57|333.57|335.57|333.57|335.74|333.74|335.43|333.43|201
1583212800000|2020-03-03 05:20:00|335.56|333.56|334.87|332.87|335.58|333.58|334.76|332.76|167
1583213100000|2020-03-03 05:25:00|334.86|332.86|335.55|333.55|335.58|333.58|334.71|332.71|258
1583213400000|2020-03-03 05:30:00|335.53|333.53|335.97|333.97|336.01|334.01|335.38|333.38|347
1583213700000|2020-03-03 05:35:00|335.94|333.94|336.05|334.05|336.31|334.31|335.92|333.92|477
1583214000000|2020-03-03 05:40:00|336.06|334.06|335.76|333.76|336.19|334.19|335.74|333.74|235
1583214300000|2020-03-03 05:45:00|335.75|333.75|336.82|334.82|336.87|334.87|335.68|333.68|513
1583214600000|2020-03-03 05:50:00|336.84|334.84|337.52|335.52|337.58|335.58|336.84|334.84|307
1583214900000|2020-03-03 05:55:00|337.51|335.51|336.87|334.87|337.52|335.52|336.71|334.71|307
1583215200000|2020-03-03 06:00:00|336.88|334.88|335.7|333.7|336.95|334.95|335.53|333.53|376
1583215500000|2020-03-03 06:05:00|335.74|333.74|335.72|333.72|336.14|334.14|335.68|333.68|316
1583215800000|2020-03-03 06:10:00|335.69|333.69|335.33|333.33|335.88|333.88|335.31|333.31|405
1583216100000|2020-03-03 06:15:00|335.32|333.32|335.58|333.58|335.85|333.85|335.25|333.25|281
1583216400000|2020-03-03 06:20:00|335.6|333.6|335.08|333.08|335.78|333.78|334.89|332.89|343
1583216700000|2020-03-03 06:25:00|335.09|333.09|334.93|332.93|335.16|333.16|334.68|332.68|199
1583217000000|2020-03-03 06:30:00|334.92|332.92|334.6|332.6|335.13|333.13|334.56|332.56|184
1583217300000|2020-03-03 06:35:00|334.56|332.56|333.99|331.99|334.56|332.56|333.77|331.77|375
1583217600000|2020-03-03 06:40:00|334|332|333.42|331.42|334.1|332.1|333.35|331.35|361
1583217900000|2020-03-03 06:45:00|333.43|331.43|333.65|331.65|334.21|332.21|333.43|331.43|441
1583218200000|2020-03-03 06:50:00|333.64|331.64|333.6|331.6|333.8|331.8|333.26|331.26|270
1583218500000|2020-03-03 06:55:00|333.61|331.61|331.55|329.55|333.7|331.7|330.71|328.71|277
1583218800000|2020-03-03 07:00:00|331.56|329.56|330.96|328.96|331.56|329.56|330.16|328.16|621
1583219100000|2020-03-03 07:05:00|330.95|328.95|329.2|327.2|330.99|328.99|329.02|327.02|535
1583219400000|2020-03-03 07:10:00|329.18|327.18|329.82|327.82|330.42|328.42|328.63|326.63|456
1583219700000|2020-03-03 07:15:00|329.81|327.81|330.35|328.35|330.45|328.45|329.65|327.65|428
1583220000000|2020-03-03 07:20:00|330.34|328.34|329.44|327.44|330.34|328.34|329|327|351
1583220300000|2020-03-03 07:25:00|329.48|327.48|329.99|327.99|330.07|328.07|329.34|327.34|280
1583220600000|2020-03-03 07:30:00|329.97|327.97|330.98|328.98|331.2|329.2|329.97|327.97|266
1583220900000|2020-03-03 07:35:00|330.99|328.99|330.68|328.68|331.21|329.21|330.58|328.58|255
1583221200000|2020-03-03 07:40:00|330.7|328.7|329|327|330.7|328.7|328.84|326.84|324
1583221500000|2020-03-03 07:45:00|328.98|326.98|329.4|327.4|329.61|327.61|328.8|326.8|327
1583221800000|2020-03-03 07:50:00|329.37|327.37|329.34|327.34|329.55|327.55|329.21|327.21|271
1583222100000|2020-03-03 07:55:00|329.37|327.37|328.81|326.81|329.39|327.39|328.73|326.73|242
1583222400000|2020-03-03 08:00:00|328.8|326.8|328.06|326.06|328.8|326.8|327.96|325.96|371
1583222700000|2020-03-03 08:05:00|328.08|326.08|329.76|327.76|329.95|327.95|327.94|325.94|351
1583223000000|2020-03-03 08:10:00|329.73|327.73|330.62|328.62|330.65|328.65|329.6|327.6|403
1583223300000|2020-03-03 08:15:00|330.61|328.61|331.38|329.38|331.81|329.81|330.28|328.28|494
1583223600000|2020-03-03 08:20:00|331.36|329.36|330.16|328.16|331.55|329.55|330.15|328.15|486
1583223900000|2020-03-03 08:25:00|330.15|328.15|330.69|328.69|330.69|328.69|330.15|328.15|304
1583224200000|2020-03-03 08:30:00|330.68|328.68|331.56|329.56|331.57|329.57|330.68|328.68|241
1583224500000|2020-03-03 08:35:00|331.58|329.58|331.35|329.35|331.76|329.76|331.04|329.04|339
1583224800000|2020-03-03 08:40:00|331.39|329.39|331.39|329.39|331.61|329.61|331.01|329.01|197
1583225100000|2020-03-03 08:45:00|331.4|329.4|330.43|328.43|331.41|329.41|330.36|328.36|243
1583225400000|2020-03-03 08:50:00|330.42|328.42|331.1|329.1|331.1|329.1|330.41|328.41|294
1583225700000|2020-03-03 08:55:00|331.09|329.09|330.76|328.76|331.13|329.13|330.62|328.62|241
1583226000000|2020-03-03 09:00:00|330.77|328.77|329.98|327.98|330.77|328.77|329.92|327.92|228
1583226300000|2020-03-03 09:05:00|329.95|327.95|329.72|327.72|330.26|328.26|329.67|327.67|291
1583226600000|2020-03-03 09:10:00|329.68|327.68|329.09|327.09|329.72|327.72|329.07|327.07|212
1583226900000|2020-03-03 09:15:00|329.08|327.08|329.92|327.92|329.93|327.93|329.07|327.07|179
1583227200000|2020-03-03 09:20:00|329.91|327.91|330.86|328.86|330.93|328.93|329.9|327.9|246
1583227500000|2020-03-03 09:25:00|330.9|328.9|330.94|328.94|331.02|329.02|330.67|328.67|155
1583227800000|2020-03-03 09:30:00|330.95|328.95|332.12|330.12|332.13|330.13|330.73|328.73|324
1583228100000|2020-03-03 09:35:00|332.13|330.13|331.99|329.99|332.19|330.19|331.65|329.65|373
1583228400000|2020-03-03 09:40:00|331.96|329.96|332.66|330.66|332.81|330.81|331.82|329.82|357
1583228700000|2020-03-03 09:45:00|332.65|330.65|333.57|331.57|333.77|331.77|332.65|330.65|336
1583229000000|2020-03-03 09:50:00|333.58|331.58|333.21|331.21|333.59|331.59|333|331|217
1583229300000|2020-03-03 09:55:00|333.28|331.28|333.61|331.61|333.68|331.68|333.16|331.16|323
1583229600000|2020-03-03 10:00:00|333.58|331.58|332.83|330.83|333.6|331.6|332.71|330.71|214
1583229900000|2020-03-03 10:05:00|332.87|330.87|332.64|330.64|332.89|330.89|332.16|330.16|233
1583230200000|2020-03-03 10:10:00|332.65|330.65|333.95|331.95|333.95|331.95|332.6|330.6|295
1583230500000|2020-03-03 10:15:00|333.97|331.97|335|333|335.34|333.34|333.76|331.76|493
1583230800000|2020-03-03 10:20:00|335.08|333.08|335.48|333.48|335.49|333.49|334.8|332.8|403
1583231100000|2020-03-03 10:25:00|335.47|333.47|336.45|334.45|336.52|334.52|335.15|333.15|502
1583231400000|2020-03-03 10:30:00|336.42|334.42|336.33|334.33|337.11|335.11|336.02|334.02|547
1583231700000|2020-03-03 10:35:00|336.35|334.35|336.61|334.61|336.86|334.86|335.73|333.73|426
1583232000000|2020-03-03 10:40:00|336.56|334.56|335.86|333.86|336.79|334.79|335.85|333.85|356
1583232300000|2020-03-03 10:45:00|335.89|333.89|335.8|333.8|336.24|334.24|335.77|333.77|313
1583232600000|2020-03-03 10:50:00|335.76|333.76|334.47|332.47|335.83|333.83|334.46|332.46|293
1583232900000|2020-03-03 10:55:00|334.46|332.46|334.62|332.62|334.76|332.76|334.42|332.42|267
1583233200000|2020-03-03 11:00:00|334.52|332.52|336.24|334.24|336.26|334.26|334.45|332.45|222
1583233500000|2020-03-03 11:05:00|336.26|334.26|336.27|334.27|336.58|334.58|335.99|333.99|219
1583233800000|2020-03-03 11:10:00|336.28|334.28|335.16|333.16|336.28|334.28|335.11|333.11|236
1583234100000|2020-03-03 11:15:00|335.11|333.11|336.29|334.29|336.3|334.3|334.45|332.45|344
1583234400000|2020-03-03 11:20:00|336.26|334.26|337.24|335.24|337.81|335.81|336.08|334.08|459
1583234700000|2020-03-03 11:25:00|337.2|335.2|336.98|334.98|337.28|335.28|336.61|334.61|298
1583235000000|2020-03-03 11:30:00|337.06|335.06|335.85|333.85|337.59|335.59|335.69|333.69|323
1583235300000|2020-03-03 11:35:00|335.84|333.84|336.38|334.38|336.55|334.55|335.8|333.8|280
1583235600000|2020-03-03 11:40:00|336.39|334.39|337.11|335.11|337.47|335.47|336.33|334.33|220
1583235900000|2020-03-03 11:45:00|337.14|335.14|336.34|334.34|337.44|335.44|336.08|334.08|297
1583236200000|2020-03-03 11:50:00|336.33|334.33|336.3|334.3|336.75|334.75|335.93|333.93|318
1583236500000|2020-03-03 11:55:00|336.29|334.29|336.32|334.32|336.66|334.66|336.05|334.05|215
1583236800000|2020-03-03 12:00:00|336.31|334.31|337.91|335.91|338.15|336.15|336.31|334.31|441
1583237100000|2020-03-03 12:05:00|337.9|335.9|337.5|335.5|338.32|336.32|337.33|335.33|460
1583237400000|2020-03-03 12:10:00|337.51|335.51|337.54|335.54|337.84|335.84|337.32|335.32|308
1583237700000|2020-03-03 12:15:00|337.55|335.55|336.79|334.79|338.14|336.14|336.69|334.69|304
1583238000000|2020-03-03 12:20:00|336.8|334.8|336.4|334.4|336.94|334.94|336.35|334.35|210
1583238300000|2020-03-03 12:25:00|336.41|334.41|336.45|334.45|336.71|334.71|336.1|334.1|182
1583238600000|2020-03-03 12:30:00|336.44|334.44|334.79|332.79|336.56|334.56|334.79|332.79|267
1583238900000|2020-03-03 12:35:00|334.8|332.8|334.1|332.1|335.26|333.26|333.77|331.77|276
1583239200000|2020-03-03 12:40:00|334.01|332.01|334.01|332.01|334.62|332.62|333.76|331.76|383
1583239500000|2020-03-03 12:45:00|334.06|332.06|333.76|331.76|334.62|332.62|333.56|331.56|365
1583239800000|2020-03-03 12:50:00|333.75|331.75|333.31|331.31|333.75|331.75|332.74|330.74|514
1583240100000|2020-03-03 12:55:00|333.33|331.33|330.42|328.42|333.33|331.33|329.94|327.94|673
1583240400000|2020-03-03 13:00:00|330.43|328.43|330.09|328.09|331.51|329.51|329.22|327.22|649
1583240700000|2020-03-03 13:05:00|330.1|328.1|331.27|329.27|331.27|329.27|329.98|327.98|266
1583241000000|2020-03-03 13:10:00|331.26|329.26|331.54|329.54|331.61|329.61|330.87|328.87|313
1583241300000|2020-03-03 13:15:00|331.55|329.55|330.49|328.49|331.72|329.72|330.4|328.4|307
1583241600000|2020-03-03 13:20:00|330.51|328.51|331.64|329.64|331.64|329.64|330.3|328.3|282
1583241900000|2020-03-03 13:25:00|331.65|329.65|332|330|332.27|330.27|331.63|329.63|298
1583242200000|2020-03-03 13:30:00|331.99|329.99|331.21|329.21|332.02|330.02|330.71|328.71|285
1583242500000|2020-03-03 13:35:00|331.22|329.22|330.63|328.63|331.29|329.29|330.63|328.63|142
1583242800000|2020-03-03 13:40:00|330.62|328.62|330.56|328.56|330.83|328.83|330.36|328.36|261
1583243100000|2020-03-03 13:45:00|330.55|328.55|329.57|327.57|330.58|328.58|329.57|327.57|402
1583243400000|2020-03-03 13:50:00|329.59|327.59|331.56|329.56|331.58|329.58|329.57|327.57|384
1583243700000|2020-03-03 13:55:00|331.57|329.57|332.33|330.33|332.69|330.69|331.52|329.52|347
1583244000000|2020-03-03 14:00:00|332.34|330.34|330.32|328.32|332.42|330.42|330.24|328.24|383
1583244300000|2020-03-03 14:05:00|330.3|328.3|330.54|328.54|330.81|328.81|329.57|327.57|475
1583244600000|2020-03-03 14:10:00|330.55|328.55|330.27|328.27|331.55|329.55|330.25|328.25|427
1583244900000|2020-03-03 14:15:00|330.26|328.26|330.53|328.53|330.87|328.87|330.18|328.18|438
1583245200000|2020-03-03 14:20:00|330.54|328.54|329.97|327.97|330.99|328.99|329.91|327.91|385
1583245500000|2020-03-03 14:25:00|329.96|327.96|329.91|327.91|330.19|328.19|329.61|327.61|284
1583245800000|2020-03-03 14:30:00|329.92|327.92|328.34|326.34|329.97|327.97|328.12|326.12|265
1583246100000|2020-03-03 14:35:00|328.29|326.29|327.27|325.27|328.69|326.69|326.36|324.36|385
1583246400000|2020-03-03 14:40:00|327.26|325.26|327.89|325.89|328.41|326.41|327.04|325.04|489
1583246700000|2020-03-03 14:45:00|327.9|325.9|328.96|326.96|329.1|327.1|327.9|325.9|376
1583247000000|2020-03-03 14:50:00|329.06|327.06|328.85|326.85|329.74|327.74|328.7|326.7|499
1583247300000|2020-03-03 14:55:00|328.82|326.82|328.73|326.73|328.85|326.85|328.05|326.05|305
1583247600000|2020-03-03 15:00:00|328.72|326.72|334.64|332.64|334.64|332.64|328.67|326.67|486
1583247900000|2020-03-03 15:05:00|334.79|332.79|333.03|331.03|335.52|333.52|332.5|330.5|679
1583248200000|2020-03-03 15:10:00|333.04|331.04|333.62|331.62|333.94|331.94|332.83|330.83|439
1583248500000|2020-03-03 15:15:00|333.61|331.61|326.57|324.57|333.61|331.61|326.17|324.17|660
1583248800000|2020-03-03 15:20:00|326.58|324.58|325.47|323.47|326.63|324.63|324.56|322.56|643
1583249100000|2020-03-03 15:25:00|325.46|323.46|326.17|324.17|326.99|324.99|325.3|323.3|566
1583249400000|2020-03-03 15:30:00|326.16|324.16|326.49|324.49|326.7|324.7|325.73|323.73|594
1583249700000|2020-03-03 15:35:00|326.48|324.48|326.37|324.37|327.07|325.07|326.3|324.3|398
1583250000000|2020-03-03 15:40:00|326.38|324.38|327.18|325.18|327.43|325.43|326.34|324.34|299
1583250300000|2020-03-03 15:45:00|327.19|325.19|327.91|325.91|327.93|325.93|327.18|325.18|321
1583250600000|2020-03-03 15:50:00|327.92|325.92|328.66|326.66|329.05|327.05|327.91|325.91|438
1583250900000|2020-03-03 15:55:00|328.65|326.65|327.55|325.55|328.67|326.67|327.2|325.2|320
1583251200000|2020-03-03 16:00:00|327.54|325.54|328.21|326.21|328.63|326.63|326.29|324.29|545
1583251500000|2020-03-03 16:05:00|328.23|326.23|327.35|325.35|329.29|327.29|327.35|325.35|552
1583251800000|2020-03-03 16:10:00|327.33|325.33|326.65|324.65|327.45|325.45|325.87|323.87|598
1583252100000|2020-03-03 16:15:00|326.64|324.64|327.66|325.66|327.73|325.73|326.24|324.24|459
1583252400000|2020-03-03 16:20:00|327.61|325.61|326.23|324.23|327.86|325.86|326.23|324.23|383
1583252700000|2020-03-03 16:25:00|326.22|324.22|325.43|323.43|326.53|324.53|325.39|323.39|463
1583253000000|2020-03-03 16:30:00|325.42|323.42|322.83|320.83|325.57|323.57|322.8|320.8|423
1583253300000|2020-03-03 16:35:00|322.84|320.84|323.67|321.67|324.02|322.02|322.76|320.76|438
1583253600000|2020-03-03 16:40:00|323.62|321.62|322.94|320.94|323.84|321.84|322.78|320.78|413
1583253900000|2020-03-03 16:45:00|322.95|320.95|324.56|322.56|324.69|322.69|322.87|320.87|353
1583254200000|2020-03-03 16:50:00|324.57|322.57|325.01|323.01|325.01|323.01|323.44|321.44|442
1583254500000|2020-03-03 16:55:00|324.99|322.99|325.57|323.57|325.57|323.57|324.76|322.76|395
1583254800000|2020-03-03 17:00:00|325.58|323.58|325.69|323.69|326.09|324.09|325.11|323.11|258
1583255100000|2020-03-03 17:05:00|325.7|323.7|326.05|324.05|326.43|324.43|325.6|323.6|196
1583255400000|2020-03-03 17:10:00|326.07|324.07|325.39|323.39|326.1|324.1|325.39|323.39|165
1583255700000|2020-03-03 17:15:00|325.43|323.43|326.28|324.28|326.5|324.5|325.32|323.32|242
1583256000000|2020-03-03 17:20:00|326.27|324.27|326.31|324.31|326.5|324.5|326.14|324.14|193
1583256300000|2020-03-03 17:25:00|326.32|324.32|326.59|324.59|326.72|324.72|326.32|324.32|126
1583256600000|2020-03-03 17:30:00|326.63|324.63|326.83|324.83|326.86|324.86|326.63|324.63|152
1583256900000|2020-03-03 17:35:00|326.81|324.81|326.85|324.85|326.85|324.85|326.3|324.3|169
1583257200000|2020-03-03 17:40:00|326.86|324.86|326.98|324.98|327.14|325.14|326.86|324.86|152
1583257500000|2020-03-03 17:45:00|326.96|324.96|326.79|324.79|326.96|324.96|326.3|324.3|194
1583257800000|2020-03-03 17:50:00|326.8|324.8|326.95|324.95|327.04|325.04|326.73|324.73|177
1583258100000|2020-03-03 17:55:00|326.96|324.96|326.49|324.49|327.11|325.11|326.47|324.47|142
1583258400000|2020-03-03 18:00:00|326.51|324.51|325.67|323.67|326.51|324.51|325.64|323.64|306
1583258700000|2020-03-03 18:05:00|325.66|323.66|326.51|324.51|327.21|325.21|325.36|323.36|350
1583259000000|2020-03-03 18:10:00|326.52|324.52|326.91|324.91|327.06|325.06|326.51|324.51|205
1583259300000|2020-03-03 18:15:00|326.93|324.93|327.81|325.81|327.93|325.93|326.93|324.93|231
1583259600000|2020-03-03 18:20:00|327.8|325.8|328.11|326.11|328.36|326.36|327.4|325.4|255
1583259900000|2020-03-03 18:25:00|328.12|326.12|327.89|325.89|328.28|326.28|327.47|325.47|158
1583260200000|2020-03-03 18:30:00|327.91|325.91|327.21|325.21|328.03|326.03|327.21|325.21|364
1583260500000|2020-03-03 18:35:00|327.2|325.2|327.23|325.23|327.77|325.77|326.95|324.95|339
1583260800000|2020-03-03 18:40:00|327.31|325.31|326.83|324.83|327.42|325.42|326.4|324.4|499
1583261100000|2020-03-03 18:45:00|326.84|324.84|327.34|325.34|327.52|325.52|326.66|324.66|280
1583261400000|2020-03-03 18:50:00|327.33|325.33|328.46|326.46|328.46|326.46|327.33|325.33|429
1583261700000|2020-03-03 18:55:00|328.36|326.36|329.37|327.37|329.71|327.71|328.23|326.23|341
1583262000000|2020-03-03 19:00:00|329.4|327.4|328.33|326.33|329.4|327.4|327.96|325.96|486
1583262300000|2020-03-03 19:05:00|328.32|326.32|328.43|326.43|328.57|326.57|328.03|326.03|390
1583262600000|2020-03-03 19:10:00|328.45|326.45|329.29|327.29|329.29|327.29|328.4|326.4|360
1583262900000|2020-03-03 19:15:00|329.28|327.28|329.08|327.08|329.49|327.49|328.45|326.45|500
1583263200000|2020-03-03 19:20:00|329.11|327.11|329.5|327.5|329.51|327.51|329.01|327.01|402
1583263500000|2020-03-03 19:25:00|329.54|327.54|330.3|328.3|330.39|328.39|329.54|327.54|314
1583263800000|2020-03-03 19:30:00|330.31|328.31|331.7|329.7|331.76|329.76|330.25|328.25|364
1583264100000|2020-03-03 19:35:00|331.75|329.75|332.1|330.1|332.14|330.14|331.2|329.2|587
1583264400000|2020-03-03 19:40:00|332.11|330.11|331.87|329.87|332.33|330.33|331.79|329.79|482
1583264700000|2020-03-03 19:45:00|331.89|329.89|332.87|330.87|332.91|330.91|331.86|329.86|281
1583265000000|2020-03-03 19:50:00|332.88|330.88|333.24|331.24|333.27|331.27|332.54|330.54|341
1583265300000|2020-03-03 19:55:00|333.25|331.25|333.01|331.01|334.02|332.02|332.58|330.58|374
1583265600000|2020-03-03 20:00:00|333.02|331.02|332.86|330.86|333.05|331.05|331.76|329.76|399
1583265900000|2020-03-03 20:05:00|332.88|330.88|332.55|330.55|333.6|331.6|332.35|330.35|413
1583266200000|2020-03-03 20:10:00|332.54|330.54|331.28|329.28|332.54|330.54|331.11|329.11|333
1583266500000|2020-03-03 20:15:00|331.27|329.27|331.15|329.15|331.27|329.27|329.9|327.9|428
1583266800000|2020-03-03 20:20:00|331.13|329.13|330.6|328.6|331.73|329.73|330.6|328.6|299
1583267100000|2020-03-03 20:25:00|330.61|328.61|330.57|328.57|330.84|328.84|330.49|328.49|136
1583267400000|2020-03-03 20:30:00|330.55|328.55|329.43|327.43|330.57|328.57|329.31|327.31|364
1583267700000|2020-03-03 20:35:00|329.41|327.41|328.61|326.61|329.42|327.42|328.45|326.45|418
1583268000000|2020-03-03 20:40:00|328.62|326.62|329.44|327.44|330.11|328.11|328.36|326.36|366
1583268300000|2020-03-03 20:45:00|329.43|327.43|330.44|328.44|330.48|328.48|329.11|327.11|346
1583268600000|2020-03-03 20:50:00|330.48|328.48|330.95|328.95|331.21|329.21|330.46|328.46|280
1583268900000|2020-03-03 20:55:00|330.94|328.94|330.61|328.61|331.69|329.69|330.49|328.49|318
1583269200000|2020-03-03 21:00:00|330.6|328.6|330.84|328.84|331.11|329.11|330.32|328.32|304
1583269500000|2020-03-03 21:05:00|330.82|328.82|330.56|328.56|330.82|328.82|330.42|328.42|257
1583269800000|2020-03-03 21:10:00|330.57|328.57|330.05|328.05|330.78|328.78|330.03|328.03|224
1583270100000|2020-03-03 21:15:00|330.03|328.03|330.77|328.77|331.04|329.04|329.99|327.99|248
1583270400000|2020-03-03 21:20:00|330.71|328.71|330.08|328.08|330.9|328.9|330.08|328.08|287
1583270700000|2020-03-03 21:25:00|330.09|328.09|330.75|328.75|331|329|330.08|328.08|285
1583271000000|2020-03-03 21:30:00|330.78|328.78|331.28|329.28|331.53|329.53|330.66|328.66|243
1583271300000|2020-03-03 21:35:00|331.29|329.29|331.81|329.81|331.83|329.83|331.29|329.29|116
1583271600000|2020-03-03 21:40:00|331.82|329.82|331.91|329.91|331.91|329.91|331.52|329.52|140
1583271900000|2020-03-03 21:45:00|331.89|329.89|331.55|329.55|331.92|329.92|331.36|329.36|209
1583272200000|2020-03-03 21:50:00|331.54|329.54|331.67|329.67|331.67|329.67|331.38|329.38|99
1583272500000|2020-03-03 21:55:00|331.72|329.72|331.22|329.22|331.72|329.72|331.22|329.22|388
1583272800000|2020-03-03 22:00:00|331.2|329.2|329.93|327.93|331.21|329.21|329.9|327.9|525
1583273100000|2020-03-03 22:05:00|329.97|327.97|330.19|328.19|330.2|328.2|329.64|327.64|761
1583273400000|2020-03-03 22:10:00|330.18|328.18|331.45|329.45|331.46|329.46|330.14|328.14|127
1583273700000|2020-03-03 22:15:00|331.46|329.46|331.1|329.1|331.55|329.55|331.07|329.07|174
1583274000000|2020-03-03 22:20:00|331.07|329.07|330.85|328.85|331.23|329.23|330.84|328.84|360
1583274300000|2020-03-03 22:25:00|330.86|328.86|330.54|328.54|331.11|329.11|330.5|328.5|302
1583274600000|2020-03-03 22:30:00|330.53|328.53|331.31|329.31|331.49|329.49|330.34|328.34|289
1583274900000|2020-03-03 22:35:00|331.32|329.32|332.12|330.12|332.12|330.12|331.26|329.26|392
1583275200000|2020-03-03 22:40:00|332.13|330.13|332.68|330.68|332.84|330.84|331.88|329.88|418
1583275500000|2020-03-03 22:45:00|332.7|330.7|331.74|329.74|332.77|330.77|331.69|329.69|228
1583275800000|2020-03-03 22:50:00|331.76|329.76|331.38|329.38|331.76|329.76|331.33|329.33|45
1583276100000|2020-03-03 22:55:00|331.37|329.37|331.98|329.98|331.99|329.99|330.98|328.98|177
1583276400000|2020-03-03 23:00:00|331.96|329.96|331.69|329.69|332.22|330.22|331.4|329.4|507
1583276700000|2020-03-03 23:05:00|331.71|329.71|331.5|329.5|331.91|329.91|331.29|329.29|441
1583277000000|2020-03-03 23:10:00|331.49|329.49|331.55|329.55|331.9|329.9|331.32|329.32|326
1583277300000|2020-03-03 23:15:00|331.5|329.5|331.21|329.21|331.52|329.52|331.15|329.15|121
1583277600000|2020-03-03 23:20:00|331.22|329.22|331.16|329.16|331.31|329.31|331.15|329.15|137
1583277900000|2020-03-03 23:25:00|331.17|329.17|331.84|329.84|331.98|329.98|331.15|329.15|246
1583278200000|2020-03-03 23:30:00|331.9|329.9|333.44|331.44|333.44|331.44|331.79|329.79|369
1583278500000|2020-03-03 23:35:00|333.48|331.48|332.94|330.94|333.81|331.81|332.73|330.73|227
1583278800000|2020-03-03 23:40:00|332.96|330.96|331.59|329.59|333.05|331.05|331.59|329.59|178
1583279100000|2020-03-03 23:45:00|331.56|329.56|331.62|329.62|332.11|330.11|331.21|329.21|268
1583279400000|2020-03-03 23:50:00|331.61|329.61|330.1|328.1|331.61|329.61|330.1|328.1|230
1583279700000|2020-03-03 23:55:00|330.09|328.09|330.47|328.47|330.55|328.55|329.55|327.55|256
1583280000000|2020-03-04 00:00:00|330.46|328.46|331.05|329.05|331.47|329.47|330.45|328.45|348
1583280300000|2020-03-04 00:05:00|331.04|329.04|330.22|328.22|331.05|329.05|329.57|327.57|305
1583280600000|2020-03-04 00:10:00|330.23|328.23|330.49|328.49|330.57|328.57|330.06|328.06|289
1583280900000|2020-03-04 00:15:00|330.51|328.51|330.75|328.75|331.22|329.22|330.49|328.49|180
1583281200000|2020-03-04 00:20:00|330.76|328.76|329.83|327.83|331.19|329.19|329.11|327.11|265
1583281500000|2020-03-04 00:25:00|329.74|327.74|327.45|325.45|329.77|327.77|327.25|325.25|331
1583281800000|2020-03-04 00:30:00|327.41|325.41|327.3|325.3|327.97|325.97|326.94|324.94|363
1583282100000|2020-03-04 00:35:00|327.33|325.33|327.8|325.8|328.34|326.34|327.31|325.31|239
1583282400000|2020-03-04 00:40:00|327.79|325.79|329.13|327.13|329.45|327.45|327.75|325.75|391
1583282700000|2020-03-04 00:45:00|329.12|327.12|329.28|327.28|329.28|327.28|328.99|326.99|214
1583283000000|2020-03-04 00:50:00|329.26|327.26|329.67|327.67|329.96|327.96|329.26|327.26|314
1583283300000|2020-03-04 00:55:00|329.66|327.66|329.67|327.67|329.85|327.85|329.06|327.06|312
1583283600000|2020-03-04 01:00:00|329.7|327.7|330.67|328.67|330.86|328.86|329.56|327.56|412
1583283900000|2020-03-04 01:05:00|330.68|328.68|331.64|329.64|331.81|329.81|330.08|328.08|369
1583284200000|2020-03-04 01:10:00|331.62|329.62|331.09|329.09|331.72|329.72|330.68|328.68|323
1583284500000|2020-03-04 01:15:00|331.01|329.01|331.68|329.68|331.91|329.91|330.51|328.51|319
1583284800000|2020-03-04 01:20:00|331.66|329.66|331.24|329.24|331.87|329.87|331.15|329.15|379
1583285100000|2020-03-04 01:25:00|331.33|329.33|329.65|327.65|331.56|329.56|329.5|327.5|451
1583285400000|2020-03-04 01:30:00|329.66|327.66|329.36|327.36|330.33|328.33|329.36|327.36|485
1583285700000|2020-03-04 01:35:00|329.37|327.37|330|328|330.33|328.33|329.37|327.37|483
1583286000000|2020-03-04 01:40:00|330.01|328.01|331.38|329.38|331.38|329.38|329.98|327.98|459
1583286300000|2020-03-04 01:45:00|331.39|329.39|330.26|328.26|331.4|329.4|330.06|328.06|339
1583286600000|2020-03-04 01:50:00|330.31|328.31|330.14|328.14|330.52|328.52|329.76|327.76|438
1583286900000|2020-03-04 01:55:00|330.13|328.13|330.32|328.32|330.52|328.52|330.01|328.01|400
1583287200000|2020-03-04 02:00:00|330.31|328.31|331.65|329.65|331.88|329.88|330.26|328.26|536
1583287500000|2020-03-04 02:05:00|331.64|329.64|331.76|329.76|331.98|329.98|331.27|329.27|417
1583287800000|2020-03-04 02:10:00|331.83|329.83|332.13|330.13|332.16|330.16|331.77|329.77|366
1583288100000|2020-03-04 02:15:00|332.11|330.11|332.15|330.15|332.3|330.3|331.96|329.96|356
1583288400000|2020-03-04 02:20:00|332.13|330.13|331.92|329.92|332.37|330.37|331.54|329.54|369
1583288700000|2020-03-04 02:25:00|331.91|329.91|331.58|329.58|332.12|330.12|331.31|329.31|353
1583289000000|2020-03-04 02:30:00|331.56|329.56|331.18|329.18|331.66|329.66|330.63|328.63|387
1583289300000|2020-03-04 02:35:00|331.19|329.19|331.3|329.3|331.7|329.7|331.18|329.18|377
1583289600000|2020-03-04 02:40:00|331.29|329.29|331.67|329.67|331.69|329.69|331.04|329.04|360
1583289900000|2020-03-04 02:45:00|331.68|329.68|331.08|329.08|331.79|329.79|330.97|328.97|316
1583290200000|2020-03-04 02:50:00|331.07|329.07|330.66|328.66|331.22|329.22|330.63|328.63|210
1583290500000|2020-03-04 02:55:00|330.63|328.63|330.33|328.33|330.77|328.77|330.27|328.27|220
1583290800000|2020-03-04 03:00:00|330.32|328.32|331.49|329.49|331.81|329.81|330.3|328.3|317
1583291100000|2020-03-04 03:05:00|331.48|329.48|330.28|328.28|331.65|329.65|330.26|328.26|364
1583291400000|2020-03-04 03:10:00|330.24|328.24|329.76|327.76|330.28|328.28|329.5|327.5|336
1583291700000|2020-03-04 03:15:00|329.75|327.75|330.59|328.59|330.6|328.6|329.14|327.14|345
1583292000000|2020-03-04 03:20:00|330.6|328.6|330.36|328.36|330.72|328.72|330.21|328.21|223
1583292300000|2020-03-04 03:25:00|330.34|328.34|330.21|328.21|330.38|328.38|330.17|328.17|198
1583292600000|2020-03-04 03:30:00|330.2|328.2|331.17|329.17|331.27|329.27|330.19|328.19|264
1583292900000|2020-03-04 03:35:00|331.16|329.16|331.26|329.26|331.33|329.33|330.85|328.85|195
1583293200000|2020-03-04 03:40:00|331.25|329.25|331.29|329.29|331.48|329.48|331.11|329.11|176
1583293500000|2020-03-04 03:45:00|331.28|329.28|330|328|331.28|329.28|329.85|327.85|370
1583293800000|2020-03-04 03:50:00|329.99|327.99|330.04|328.04|330.18|328.18|329.9|327.9|253
1583294100000|2020-03-04 03:55:00|330.06|328.06|329.6|327.6|330.14|328.14|329.05|327.05|338
1583294400000|2020-03-04 04:00:00|329.59|327.59|329.93|327.93|330.61|328.61|329.58|327.58|343
1583294700000|2020-03-04 04:05:00|329.94|327.94|330.28|328.28|330.47|328.47|329.64|327.64|391
1583295000000|2020-03-04 04:10:00|330.24|328.24|329.85|327.85|330.24|328.24|329.65|327.65|263
1583295300000|2020-03-04 04:15:00|329.86|327.86|330.38|328.38|330.38|328.38|329.6|327.6|233
1583295600000|2020-03-04 04:20:00|330.39|328.39|330.82|328.82|330.82|328.82|330.33|328.33|333
1583295900000|2020-03-04 04:25:00|330.83|328.83|331.1|329.1|331.22|329.22|330.8|328.8|320
1583296200000|2020-03-04 04:30:00|331.09|329.09|331.59|329.59|331.61|329.61|330.94|328.94|290
1583296500000|2020-03-04 04:35:00|331.6|329.6|331.72|329.72|332.42|330.42|331.6|329.6|331
1583296800000|2020-03-04 04:40:00|331.71|329.71|332.9|330.9|332.91|330.91|331.52|329.52|376
1583297100000|2020-03-04 04:45:00|332.89|330.89|332.36|330.36|333.15|331.15|332.19|330.19|483
1583297400000|2020-03-04 04:50:00|332.32|330.32|332.72|330.72|332.77|330.77|331.93|329.93|247
1583297700000|2020-03-04 04:55:00|332.73|330.73|332.33|330.33|332.92|330.92|332.1|330.1|286
1583298000000|2020-03-04 05:00:00|332.34|330.34|331.58|329.58|332.34|330.34|331.43|329.43|328
1583298300000|2020-03-04 05:05:00|331.62|329.62|331.54|329.54|331.78|329.78|331.39|329.39|288
1583298600000|2020-03-04 05:10:00|331.53|329.53|331.32|329.32|331.72|329.72|331.23|329.23|161
1583298900000|2020-03-04 05:15:00|331.33|329.33|332.2|330.2|332.34|330.34|331.33|329.33|268
1583299200000|2020-03-04 05:20:00|332.19|330.19|331.97|329.97|332.33|330.33|331.82|329.82|217
1583299500000|2020-03-04 05:25:00|331.98|329.98|331.77|329.77|332.03|330.03|331.72|329.72|212
1583299800000|2020-03-04 05:30:00|331.76|329.76|331.29|329.29|331.83|329.83|331.23|329.23|134
1583300100000|2020-03-04 05:35:00|331.28|329.28|330.95|328.95|331.78|329.78|330.53|328.53|354
1583300400000|2020-03-04 05:40:00|330.94|328.94|330.6|328.6|331.01|329.01|330.47|328.47|338
1583300700000|2020-03-04 05:45:00|330.58|328.58|330.08|328.08|331.07|329.07|330.08|328.08|296
1583301000000|2020-03-04 05:50:00|330.14|328.14|329.87|327.87|330.74|328.74|329.87|327.87|300
1583301300000|2020-03-04 05:55:00|329.91|327.91|331.06|329.06|331.43|329.43|329.9|327.9|327
1583301600000|2020-03-04 06:00:00|331.05|329.05|330.39|328.39|331.25|329.25|330.34|328.34|258
1583301900000|2020-03-04 06:05:00|330.42|328.42|328.52|326.52|330.46|328.46|328.51|326.51|209
1583302200000|2020-03-04 06:10:00|328.5|326.5|329|327|329.01|327.01|328.38|326.38|385
1583302500000|2020-03-04 06:15:00|329.02|327.02|328.51|326.51|329.49|327.49|328.51|326.51|295
1583302800000|2020-03-04 06:20:00|328.5|326.5|328.27|326.27|328.5|326.5|327.7|325.7|362
1583303100000|2020-03-04 06:25:00|328.25|326.25|327.88|325.88|328.39|326.39|327.88|325.88|278
1583303400000|2020-03-04 06:30:00|327.86|325.86|328.26|326.26|328.46|326.46|327.84|325.84|273
1583303700000|2020-03-04 06:35:00|328.27|326.27|328.49|326.49|328.63|326.63|327.94|325.94|297
1583304000000|2020-03-04 06:40:00|328.48|326.48|328.77|326.77|328.8|326.8|328.41|326.41|232
1583304300000|2020-03-04 06:45:00|328.78|326.78|329.39|327.39|329.41|327.41|328.42|326.42|289
1583304600000|2020-03-04 06:50:00|329.38|327.38|329.07|327.07|329.41|327.41|328.78|326.78|185
1583304900000|2020-03-04 06:55:00|329.08|327.08|329.14|327.14|329.33|327.33|328.95|326.95|200
1583305200000|2020-03-04 07:00:00|329.13|327.13|328.72|326.72|329.22|327.22|328.61|326.61|277
1583305500000|2020-03-04 07:05:00|328.73|326.73|329.1|327.1|329.21|327.21|328.73|326.73|245
1583305800000|2020-03-04 07:10:00|329.11|327.11|330.9|328.9|330.95|328.95|329.1|327.1|367
1583306100000|2020-03-04 07:15:00|330.88|328.88|330.31|328.31|330.98|328.98|330.29|328.29|228
1583306400000|2020-03-04 07:20:00|330.26|328.26|330.72|328.72|330.72|328.72|330.2|328.2|160
1583306700000|2020-03-04 07:25:00|330.73|328.73|330.74|328.74|331|329|330.7|328.7|123
1583307000000|2020-03-04 07:30:00|330.66|328.66|330.46|328.46|330.76|328.76|330.34|328.34|171
1583307300000|2020-03-04 07:35:00|330.48|328.48|330.58|328.58|330.68|328.68|330.41|328.41|103
1583307600000|2020-03-04 07:40:00|330.62|328.62|330.17|328.17|330.69|328.69|330.04|328.04|197
1583307900000|2020-03-04 07:45:00|330.16|328.16|329.59|327.59|330.17|328.17|329.33|327.33|174
1583308200000|2020-03-04 07:50:00|329.54|327.54|330.09|328.09|330.37|328.37|329.54|327.54|195
1583308500000|2020-03-04 07:55:00|330.12|328.12|330.24|328.24|330.35|328.35|330.08|328.08|109
1583308800000|2020-03-04 08:00:00|330.25|328.25|330.31|328.31|330.9|328.9|330.24|328.24|116
1583309100000|2020-03-04 08:05:00|330.3|328.3|329.68|327.68|330.37|328.37|329.67|327.67|188
1583309400000|2020-03-04 08:10:00|329.67|327.67|329.48|327.48|330|328|329.48|327.48|199
1583309700000|2020-03-04 08:15:00|329.47|327.47|328.4|326.4|329.48|327.48|328.15|326.15|373
1583310000000|2020-03-04 08:20:00|328.39|326.39|328.6|326.6|328.67|326.67|328.18|326.18|246
1583310300000|2020-03-04 08:25:00|328.59|326.59|328.7|326.7|328.83|326.83|328.42|326.42|231
1583310600000|2020-03-04 08:30:00|328.71|326.71|328.66|326.66|328.73|326.73|328.46|326.46|112
1583310900000|2020-03-04 08:35:00|328.61|326.61|328.66|326.66|328.69|326.69|328.43|326.43|131
1583311200000|2020-03-04 08:40:00|328.64|326.64|329.47|327.47|329.54|327.54|328.58|326.58|218
1583311500000|2020-03-04 08:45:00|329.46|327.46|329.6|327.6|329.68|327.68|329.34|327.34|235
1583311800000|2020-03-04 08:50:00|329.62|327.62|329.87|327.87|329.98|327.98|329.62|327.62|201
1583312100000|2020-03-04 08:55:00|329.88|327.88|329.98|327.98|330.3|328.3|329.83|327.83|150
1583312400000|2020-03-04 09:00:00|330.06|328.06|329.1|327.1|330.06|328.06|329.04|327.04|192
1583312700000|2020-03-04 09:05:00|329.11|327.11|328.87|326.87|329.11|327.11|328.85|326.85|73
1583313000000|2020-03-04 09:10:00|328.88|326.88|328.96|326.96|329.08|327.08|328.85|326.85|47
1583313300000|2020-03-04 09:15:00|328.95|326.95|329|327|329.07|327.07|328.87|326.87|61
1583313600000|2020-03-04 09:20:00|328.96|326.96|328.83|326.83|328.96|326.96|328.82|326.82|37
1583313900000|2020-03-04 09:25:00|328.9|326.9|328.49|326.49|328.92|326.92|328.48|326.48|25
1583314200000|2020-03-04 09:30:00|328.46|326.46|328.38|326.38|328.47|326.47|328.2|326.2|53
1583314500000|2020-03-04 09:35:00|328.4|326.4|327.4|325.4|328.4|326.4|327.31|325.31|125
1583314800000|2020-03-04 09:40:00|327.38|325.38|327.53|325.53|328.28|326.28|327.38|325.38|142
1583315100000|2020-03-04 09:45:00|327.56|325.56|326.78|324.78|327.84|325.84|326.69|324.69|114
1583315400000|2020-03-04 09:50:00|326.59|324.59|325.79|323.79|326.75|324.75|325.61|323.61|176
1583315700000|2020-03-04 09:55:00|325.77|323.77|325.57|323.57|326.28|324.28|325.53|323.53|100
1583316000000|2020-03-04 10:00:00|325.56|323.56|324.66|322.66|325.56|323.56|324.59|322.59|89
1583316300000|2020-03-04 10:05:00|324.67|322.67|325.16|323.16|325.18|323.18|324.67|322.67|67
1583316600000|2020-03-04 10:10:00|325.21|323.21|326.05|324.05|326.05|324.05|325.21|323.21|100
1583316900000|2020-03-04 10:15:00|326.04|324.04|325.35|323.35|326.11|324.11|325.34|323.34|92
1583317200000|2020-03-04 10:20:00|325.39|323.39|326.27|324.27|326.37|324.37|325.22|323.22|100
1583317500000|2020-03-04 10:25:00|326.29|324.29|326.38|324.38|326.47|324.47|325.75|323.75|169
1583317800000|2020-03-04 10:30:00|326.37|324.37|326.53|324.53|326.7|324.7|326.16|324.16|139
1583318100000|2020-03-04 10:35:00|326.55|324.55|325.85|323.85|326.55|324.55|325.82|323.82|93
1583318400000|2020-03-04 10:40:00|325.84|323.84|325.45|323.45|325.84|323.84|325.31|323.31|147
1583318700000|2020-03-04 10:45:00|325.41|323.41|325.26|323.26|325.48|323.48|324.92|322.92|100
1583319000000|2020-03-04 10:50:00|325.37|323.37|324.95|322.95|325.46|323.46|324.95|322.95|109
1583319300000|2020-03-04 10:55:00|324.87|322.87|325.05|323.05|325.22|323.22|324.53|322.53|151
1583319600000|2020-03-04 11:00:00|325.06|323.06|325.88|323.88|325.92|323.92|324.93|322.93|84
1583319900000|2020-03-04 11:05:00|325.87|323.87|325.28|323.28|325.99|323.99|325.28|323.28|141
1583320200000|2020-03-04 11:10:00|325.27|323.27|324.36|322.36|325.31|323.31|324.28|322.28|156
1583320500000|2020-03-04 11:15:00|324.37|322.37|324.82|322.82|324.88|322.88|324.26|322.26|273
1583320800000|2020-03-04 11:20:00|324.78|322.78|324.91|322.91|325|323|324.49|322.49|145
1583321100000|2020-03-04 11:25:00|324.88|322.88|325.28|323.28|325.31|323.31|324.87|322.87|124
1583321400000|2020-03-04 11:30:00|325.29|323.29|322.75|320.75|325.35|323.35|322.21|320.21|463
1583321700000|2020-03-04 11:35:00|322.74|320.74|322.82|320.82|323.13|321.13|322.39|320.39|461
1583322000000|2020-03-04 11:40:00|322.83|320.83|324.32|322.32|324.47|322.47|322.73|320.73|504
1583322300000|2020-03-04 11:45:00|324.33|322.33|323.91|321.91|324.37|322.37|323.74|321.74|278
1583322600000|2020-03-04 11:50:00|323.92|321.92|324.52|322.52|325.21|323.21|323.91|321.91|291
1583322900000|2020-03-04 11:55:00|324.53|322.53|324.49|322.49|324.9|322.9|324.39|322.39|263
1583323200000|2020-03-04 12:00:00|324.45|322.45|323.24|321.24|324.45|322.45|323.01|321.01|345
1583323500000|2020-03-04 12:05:00|323.23|321.23|323.98|321.98|324.28|322.28|323.23|321.23|318
1583323800000|2020-03-04 12:10:00|323.97|321.97|324.72|322.72|324.94|322.94|323.78|321.78|340
1583324100000|2020-03-04 12:15:00|324.7|322.7|325.32|323.32|325.36|323.36|324.39|322.39|344
1583324400000|2020-03-04 12:20:00|325.31|323.31|325.29|323.29|325.82|323.82|324.9|322.9|320
1583324700000|2020-03-04 12:25:00|325.3|323.3|324.88|322.88|325.48|323.48|324.88|322.88|275
1583325000000|2020-03-04 12:30:00|324.82|322.82|324.49|322.49|324.89|322.89|324.44|322.44|205
1583325300000|2020-03-04 12:35:00|324.48|322.48|323.87|321.87|324.56|322.56|323.55|321.55|274
1583325600000|2020-03-04 12:40:00|323.9|321.9|323.72|321.72|324.18|322.18|323.66|321.66|234
1583325900000|2020-03-04 12:45:00|323.73|321.73|323.34|321.34|323.78|321.78|323.01|321.01|247
1583326200000|2020-03-04 12:50:00|323.35|321.35|323.07|321.07|323.4|321.4|323.06|321.06|231
1583326500000|2020-03-04 12:55:00|323.09|321.09|323.29|321.29|323.29|321.29|322.78|320.78|261
1583326800000|2020-03-04 13:00:00|323.3|321.3|323.44|321.44|324.23|322.23|323.05|321.05|370
1583327100000|2020-03-04 13:05:00|323.43|321.43|323.63|321.63|324.41|322.41|323.43|321.43|417
1583327400000|2020-03-04 13:10:00|323.66|321.66|324.45|322.45|324.61|322.61|323.55|321.55|531
1583327700000|2020-03-04 13:15:00|324.44|322.44|324.08|322.08|324.58|322.58|323.82|321.82|310
1583328000000|2020-03-04 13:20:00|324.09|322.09|324.17|322.17|324.26|322.26|323.83|321.83|300
1583328300000|2020-03-04 13:25:00|324.16|322.16|323.75|321.75|324.51|322.51|323.68|321.68|245
1583328600000|2020-03-04 13:30:00|323.72|321.72|323.27|321.27|323.73|321.73|323.13|321.13|288
1583328900000|2020-03-04 13:35:00|323.26|321.26|323.72|321.72|323.8|321.8|323.12|321.12|265
1583329200000|2020-03-04 13:40:00|323.73|321.73|323.95|321.95|323.96|321.96|323.36|321.36|325
1583329500000|2020-03-04 13:45:00|323.96|321.96|324.77|322.77|325.05|323.05|323.95|321.95|274
1583329800000|2020-03-04 13:50:00|324.82|322.82|325.29|323.29|325.48|323.48|324.8|322.8|301
1583330100000|2020-03-04 13:55:00|325.3|323.3|325.95|323.95|326.17|324.17|325.25|323.25|283
1583330400000|2020-03-04 14:00:00|325.93|323.93|325.59|323.59|325.93|323.93|325.58|323.58|219
1583330700000|2020-03-04 14:05:00|325.6|323.6|325.22|323.22|325.6|323.6|325.02|323.02|191
1583331000000|2020-03-04 14:10:00|325.19|323.19|326.56|324.56|326.6|324.6|325.19|323.19|257
1583331300000|2020-03-04 14:15:00|326.58|324.58|325.98|323.98|326.65|324.65|325.68|323.68|252
1583331600000|2020-03-04 14:20:00|325.93|323.93|326.35|324.35|326.42|324.42|325.89|323.89|198
1583331900000|2020-03-04 14:25:00|326.33|324.33|326.27|324.27|326.87|324.87|326.08|324.08|252
1583332200000|2020-03-04 14:30:00|326.28|324.28|325.83|323.83|326.3|324.3|325.81|323.81|286
1583332500000|2020-03-04 14:35:00|325.82|323.82|324.06|322.06|325.94|323.94|323.76|321.76|314
1583332800000|2020-03-04 14:40:00|324.09|322.09|324.31|322.31|324.53|322.53|323.98|321.98|294
1583333100000|2020-03-04 14:45:00|324.32|322.32|324.29|322.29|324.32|322.32|323.95|321.95|239
1583333400000|2020-03-04 14:50:00|324.28|322.28|323.16|321.16|324.29|322.29|322.87|320.87|332
1583333700000|2020-03-04 14:55:00|323.15|321.15|323.57|321.57|323.75|321.75|323.08|321.08|192
1583334000000|2020-03-04 15:00:00|323.62|321.62|321.14|319.14|323.62|321.62|320.89|318.89|311
1583334300000|2020-03-04 15:05:00|321.01|319.01|317.54|315.54|321.07|319.07|317.22|315.22|576
1583334600000|2020-03-04 15:10:00|317.53|315.53|317.79|315.79|318.27|316.27|317.2|315.2|388
1583334900000|2020-03-04 15:15:00|317.85|315.85|320.03|318.03|320.21|318.21|317.65|315.65|420
1583335200000|2020-03-04 15:20:00|320.01|318.01|319.5|317.5|320.02|318.02|318.36|316.36|305
1583335500000|2020-03-04 15:25:00|319.49|317.49|319.99|317.99|320.93|318.93|319.4|317.4|390
1583335800000|2020-03-04 15:30:00|319.97|317.97|319.23|317.23|320.14|318.14|318.55|316.55|360
1583336100000|2020-03-04 15:35:00|319.24|317.24|318.61|316.61|319.28|317.28|318.11|316.11|272
1583336400000|2020-03-04 15:40:00|318.63|316.63|318.01|316.01|318.65|316.65|317.67|315.67|299
1583336700000|2020-03-04 15:45:00|318|316|318.68|316.68|318.76|316.76|317.48|315.48|274
1583337000000|2020-03-04 15:50:00|318.7|316.7|317.76|315.76|319.09|317.09|317.67|315.67|220
1583337300000|2020-03-04 15:55:00|317.72|315.72|315.05|313.05|317.72|315.72|314.71|312.71|367
1583337600000|2020-03-04 16:00:00|315.07|313.07|314.76|312.76|316.2|314.2|313.72|311.72|476
1583337900000|2020-03-04 16:05:00|314.75|312.75|314.23|312.23|314.8|312.8|312.14|310.14|447
1583338200000|2020-03-04 16:10:00|314.17|312.17|313.96|311.96|314.88|312.88|313.25|311.25|382
1583338500000|2020-03-04 16:15:00|313.92|311.92|314.37|312.37|314.92|312.92|313.53|311.53|327
1583338800000|2020-03-04 16:20:00|314.34|312.34|315.9|313.9|316.37|314.37|314.34|312.34|333
1583339100000|2020-03-04 16:25:00|316.04|314.04|315.36|313.36|316.07|314.07|315.34|313.34|178
1583339400000|2020-03-04 16:30:00|315.37|313.37|314|312|315.54|313.54|313.88|311.88|282
1583339700000|2020-03-04 16:35:00|313.99|311.99|314.35|312.35|314.62|312.62|313.98|311.98|214
1583340000000|2020-03-04 16:40:00|314.34|312.34|314.44|312.44|314.72|312.72|313.03|311.03|281
1583340300000|2020-03-04 16:45:00|314.4|312.4|316.35|314.35|316.35|314.35|314.31|312.31|234
1583340600000|2020-03-04 16:50:00|316.36|314.36|316.56|314.56|316.8|314.8|315.97|313.97|240
1583340900000|2020-03-04 16:55:00|316.53|314.53|316.19|314.19|316.71|314.71|316.09|314.09|256
1583341200000|2020-03-04 17:00:00|316.18|314.18|317.09|315.09|317.24|315.24|315.99|313.99|234
1583341500000|2020-03-04 17:05:00|317.08|315.08|316.86|314.86|317.47|315.47|316.5|314.5|298
1583341800000|2020-03-04 17:10:00|316.88|314.88|317.36|315.36|317.69|315.69|316.77|314.77|361
1583342100000|2020-03-04 17:15:00|317.34|315.34|316.56|314.56|317.34|315.34|316.46|314.46|193
1583342400000|2020-03-04 17:20:00|316.55|314.55|316.76|314.76|316.84|314.84|316.1|314.1|247
1583342700000|2020-03-04 17:25:00|316.75|314.75|317.86|315.86|318.01|316.01|316.41|314.41|191
1583343000000|2020-03-04 17:30:00|317.84|315.84|317.85|315.85|318.31|316.31|317.77|315.77|225
1583343300000|2020-03-04 17:35:00|317.86|315.86|317.86|315.86|317.9|315.9|317.36|315.36|138
1583343600000|2020-03-04 17:40:00|317.88|315.88|317.91|315.91|317.91|315.91|317.51|315.51|135
1583343900000|2020-03-04 17:45:00|317.87|315.87|318.48|316.48|318.56|316.56|317.84|315.84|146
1583344200000|2020-03-04 17:50:00|318.46|316.46|318.76|316.76|318.76|316.76|318.44|316.44|131
1583344500000|2020-03-04 17:55:00|318.77|316.77|318.56|316.56|319.09|317.09|318.42|316.42|169
1583344800000|2020-03-04 18:00:00|318.55|316.55|318.75|316.75|318.8|316.8|318.39|316.39|165
1583345100000|2020-03-04 18:05:00|318.74|316.74|318.53|316.53|318.74|316.74|318.43|316.43|90
1583345400000|2020-03-04 18:10:00|318.56|316.56|318.53|316.53|318.8|316.8|318.46|316.46|68
1583345700000|2020-03-04 18:15:00|318.51|316.51|317.39|315.39|318.53|316.53|317.25|315.25|189
1583346000000|2020-03-04 18:20:00|317.4|315.4|317.15|315.15|317.42|315.42|316.8|314.8|185
1583346300000|2020-03-04 18:25:00|317.14|315.14|315.72|313.72|317.71|315.71|315.65|313.65|260
1583346600000|2020-03-04 18:30:00|315.76|313.76|316.47|314.47|316.55|314.55|315.59|313.59|121
1583346900000|2020-03-04 18:35:00|316.52|314.52|316.31|314.31|316.55|314.55|316.23|314.23|64
1583347200000|2020-03-04 18:40:00|316.32|314.32|316.57|314.57|316.95|314.95|316.31|314.31|166
1583347500000|2020-03-04 18:45:00|316.58|314.58|316.45|314.45|316.63|314.63|316.45|314.45|34
1583347800000|2020-03-04 18:50:00|316.46|314.46|317.03|315.03|317.03|315.03|316.32|314.32|116
1583348100000|2020-03-04 18:55:00|317.02|315.02|317.18|315.18|317.4|315.4|316.95|314.95|287
1583348400000|2020-03-04 19:00:00|317.21|315.21|317.27|315.27|317.45|315.45|317.1|315.1|161
1583348700000|2020-03-04 19:05:00|317.28|315.28|317.54|315.54|317.58|315.58|317.28|315.28|100
1583349000000|2020-03-04 19:10:00|317.53|315.53|318.31|316.31|318.48|316.48|317.49|315.49|249
1583349300000|2020-03-04 19:15:00|318.3|316.3|318.56|316.56|318.57|316.57|318.29|316.29|113
1583349600000|2020-03-04 19:20:00|318.55|316.55|318.55|316.55|318.69|316.69|318.49|316.49|92
1583349900000|2020-03-04 19:25:00|318.54|316.54|318.19|316.19|318.54|316.54|318.03|316.03|158
1583350200000|2020-03-04 19:30:00|318.21|316.21|318.39|316.39|318.44|316.44|318.18|316.18|101
1583350500000|2020-03-04 19:35:00|318.37|316.37|318.35|316.35|318.44|316.44|318.31|316.31|113
1583350800000|2020-03-04 19:40:00|318.36|316.36|317.86|315.86|318.37|316.37|317.86|315.86|116
1583351100000|2020-03-04 19:45:00|317.85|315.85|318.44|316.44|318.44|316.44|317.81|315.81|142
1583351400000|2020-03-04 19:50:00|318.45|316.45|318.77|316.77|318.84|316.84|318.35|316.35|143
1583351700000|2020-03-04 19:55:00|318.8|316.8|318.5|316.5|318.8|316.8|318.24|316.24|202
1583352000000|2020-03-04 20:00:00|318.48|316.48|317.79|315.79|318.59|316.59|317.75|315.75|184
1583352300000|2020-03-04 20:05:00|317.71|315.71|318.09|316.09|318.19|316.19|317.66|315.66|117
1583352600000|2020-03-04 20:10:00|318.07|316.07|317.9|315.9|318.09|316.09|317.84|315.84|103
1583352900000|2020-03-04 20:15:00|317.89|315.89|317.64|315.64|317.9|315.9|317.59|315.59|98
1583353200000|2020-03-04 20:20:00|317.66|315.66|317.92|315.92|317.97|315.97|317.6|315.6|99
1583353500000|2020-03-04 20:25:00|317.95|315.95|318.09|316.09|318.28|316.28|317.95|315.95|145
1583353800000|2020-03-04 20:30:00|318.07|316.07|316.74|314.74|318.08|316.08|316.74|314.74|149
1583354100000|2020-03-04 20:35:00|316.79|314.79|316.41|314.41|316.85|314.85|316.41|314.41|76
1583354400000|2020-03-04 20:40:00|316.42|314.42|316.34|314.34|316.56|314.56|316.2|314.2|247
1583354700000|2020-03-04 20:45:00|316.35|314.35|316.41|314.41|317.13|315.13|316.25|314.25|251
1583355000000|2020-03-04 20:50:00|316.4|314.4|317.47|315.47|317.53|315.53|316.32|314.32|139
1583355300000|2020-03-04 20:55:00|317.46|315.46|317.81|315.81|317.9|315.9|317.17|315.17|85
1583355600000|2020-03-04 21:00:00|317.78|315.78|317.47|315.47|317.8|315.8|316.8|314.8|164
1583355900000|2020-03-04 21:05:00|317.48|315.48|317.84|315.84|317.84|315.84|317.25|315.25|129
1583356200000|2020-03-04 21:10:00|317.8|315.8|318.28|316.28|318.9|316.9|317.8|315.8|98
1583356500000|2020-03-04 21:15:00|318.26|316.26|319.07|317.07|319.07|317.07|318.25|316.25|116
1583356800000|2020-03-04 21:20:00|319.05|317.05|318.7|316.7|319.12|317.12|318.49|316.49|145
1583357100000|2020-03-04 21:25:00|318.69|316.69|318.93|316.93|319.11|317.11|318.69|316.69|60
1583357400000|2020-03-04 21:30:00|318.85|316.85|318.95|316.95|318.95|316.95|318.83|316.83|70
1583357700000|2020-03-04 21:35:00|318.94|316.94|319.33|317.33|319.51|317.51|318.94|316.94|98
1583358000000|2020-03-04 21:40:00|319.34|317.34|319.44|317.44|319.44|317.44|319.16|317.16|187
1583358300000|2020-03-04 21:45:00|319.46|317.46|318.9|316.9|319.47|317.47|318.77|316.77|109
1583358600000|2020-03-04 21:50:00|318.84|316.84|319.01|317.01|319.01|317.01|318.71|316.71|48
1583358900000|2020-03-04 21:55:00|319.08|317.08|319.09|317.09|319.37|317.37|319.02|317.02|140
1583359200000|2020-03-04 22:00:00|319.08|317.08|319.42|317.42|319.45|317.45|319.07|317.07|71
1583359500000|2020-03-04 22:05:00|319.41|317.41|319.35|317.35|319.54|317.54|319.15|317.15|138
1583359800000|2020-03-04 22:10:00|319.36|317.36|320.19|318.19|320.19|318.19|319.34|317.34|144
1583360100000|2020-03-04 22:15:00|320.2|318.2|320.16|318.16|320.28|318.28|320.09|318.09|73
1583360400000|2020-03-04 22:20:00|320.2|318.2|320.72|318.72|320.72|318.72|320.1|318.1|225
1583360700000|2020-03-04 22:25:00|320.78|318.78|320.9|318.9|321|319|320.67|318.67|100
1583361000000|2020-03-04 22:30:00|320.83|318.83|320.85|318.85|320.95|318.95|320.79|318.79|229
1583361300000|2020-03-04 22:35:00|320.84|318.84|320.6|318.6|320.92|318.92|320.47|318.47|192
1583361600000|2020-03-04 22:40:00|320.59|318.59|320.34|318.34|320.59|318.59|320|318|86
1583361900000|2020-03-04 22:45:00|320.33|318.33|320.32|318.32|320.46|318.46|320.19|318.19|118
1583362200000|2020-03-04 22:50:00|320.31|318.31|320.2|318.2|320.33|318.33|320.19|318.19|38
1583362500000|2020-03-04 22:55:00|320.17|318.17|320.24|318.24|320.25|318.25|319.98|317.98|79
1583362800000|2020-03-04 23:00:00|320.25|318.25|320.85|318.85|320.88|318.88|320.23|318.23|99
1583363100000|2020-03-04 23:05:00|320.89|318.89|321.48|319.48|321.6|319.6|320.88|318.88|163
1583363400000|2020-03-04 23:10:00|321.49|319.49|321.63|319.63|321.68|319.68|321.34|319.34|106
1583363700000|2020-03-04 23:15:00|321.69|319.69|320.33|318.33|321.7|319.7|319.97|317.97|259
1583364000000|2020-03-04 23:20:00|320.32|318.32|320.61|318.61|320.78|318.78|320.29|318.29|128
1583364300000|2020-03-04 23:25:00|320.6|318.6|320.56|318.56|321.06|319.06|320.44|318.44|167
1583364600000|2020-03-04 23:30:00|320.52|318.52|320.56|318.56|320.84|318.84|320.47|318.47|136
1583364900000|2020-03-04 23:35:00|320.54|318.54|319.84|317.84|320.59|318.59|319.84|317.84|196
1583365200000|2020-03-04 23:40:00|319.85|317.85|320.19|318.19|320.2|318.2|319.83|317.83|59
1583365500000|2020-03-04 23:45:00|320.2|318.2|320.17|318.17|320.2|318.2|320.13|318.13|60
1583365800000|2020-03-04 23:50:00|320.16|318.16|320.13|318.13|320.44|318.44|319.99|317.99|103
1583366100000|2020-03-04 23:55:00|320.12|318.12|320.72|318.72|320.99|318.99|319.99|317.99|126
1583366400000|2020-03-05 00:00:00|320.69|318.69|321.82|319.82|322.04|320.04|320.61|318.61|228
1583366700000|2020-03-05 00:05:00|321.83|319.83|323.22|321.22|323.38|321.38|321.48|319.48|336
1583367000000|2020-03-05 00:10:00|323.26|321.26|324.53|322.53|325.26|323.26|322.86|320.86|496
1583367300000|2020-03-05 00:15:00|324.55|322.55|324.74|322.74|325.28|323.28|324.26|322.26|472
1583367600000|2020-03-05 00:20:00|324.75|322.75|324.26|322.26|325.12|323.12|323.7|321.7|399
1583367900000|2020-03-05 00:25:00|324.24|322.24|324.22|322.22|324.39|322.39|323.83|321.83|248
1583368200000|2020-03-05 00:30:00|324.24|322.24|324.22|322.22|324.56|322.56|323.88|321.88|262
1583368500000|2020-03-05 00:35:00|324.34|322.34|325.96|323.96|326.72|324.72|324.24|322.24|368
1583368800000|2020-03-05 00:40:00|325.95|323.95|325.76|323.76|326.05|324.05|325|323|316
1583369100000|2020-03-05 00:45:00|325.77|323.77|327.4|325.4|327.8|325.8|325.77|323.77|335
1583369400000|2020-03-05 00:50:00|327.39|325.39|327.31|325.31|327.49|325.49|327.06|325.06|231
1583369700000|2020-03-05 00:55:00|327.28|325.28|326.94|324.94|327.41|325.41|326.35|324.35|222
1583370000000|2020-03-05 01:00:00|326.93|324.93|326.32|324.32|327.92|325.92|326.29|324.29|346
1583370300000|2020-03-05 01:05:00|326.33|324.33|327.21|325.21|327.43|325.43|326.25|324.25|323
1583370600000|2020-03-05 01:10:00|327.25|325.25|328.41|326.41|328.54|326.54|327.16|325.16|349
1583370900000|2020-03-05 01:15:00|328.42|326.42|327.31|325.31|328.74|326.74|326.79|324.79|392
1583371200000|2020-03-05 01:20:00|327.3|325.3|327.15|325.15|327.56|325.56|326.87|324.87|251
1583371500000|2020-03-05 01:25:00|327.11|325.11|326.96|324.96|327.19|325.19|326.61|324.61|321
1583371800000|2020-03-05 01:30:00|326.93|324.93|326.42|324.42|326.93|324.93|325.9|323.9|241
1583372100000|2020-03-05 01:35:00|326.41|324.41|326.09|324.09|326.41|324.41|325.86|323.86|183
1583372400000|2020-03-05 01:40:00|326.08|324.08|326.15|324.15|326.36|324.36|325.7|323.7|207
1583372700000|2020-03-05 01:45:00|326.18|324.18|326.22|324.22|326.39|324.39|326.1|324.1|264
1583373000000|2020-03-05 01:50:00|326.17|324.17|328.19|326.19|328.2|326.2|326.08|324.08|261
1583373300000|2020-03-05 01:55:00|328.2|326.2|328.16|326.16|328.53|326.53|327.6|325.6|265
1583373600000|2020-03-05 02:00:00|328.17|326.17|327.2|325.2|328.59|326.59|327.17|325.17|299
1583373900000|2020-03-05 02:05:00|327.26|325.26|327.88|325.88|327.88|325.88|327.23|325.23|185
1583374200000|2020-03-05 02:10:00|327.87|325.87|327.05|325.05|327.93|325.93|327.05|325.05|123
1583374500000|2020-03-05 02:15:00|327.04|325.04|327.22|325.22|327.62|325.62|326.93|324.93|154
1583374800000|2020-03-05 02:20:00|327.14|325.14|327.45|325.45|327.57|325.57|326.8|324.8|238
1583375100000|2020-03-05 02:25:00|327.46|325.46|326.78|324.78|327.81|325.81|326.6|324.6|196
1583375400000|2020-03-05 02:30:00|326.77|324.77|328.5|326.5|328.73|326.73|326.43|324.43|394
1583375700000|2020-03-05 02:35:00|328.51|326.51|328.69|326.69|329.04|327.04|328.44|326.44|407
1583376000000|2020-03-05 02:40:00|328.68|326.68|329.25|327.25|329.34|327.34|328.64|326.64|313
1583376300000|2020-03-05 02:45:00|329.26|327.26|329.73|327.73|329.87|327.87|329.15|327.15|352
1583376600000|2020-03-05 02:50:00|329.7|327.7|329.33|327.33|329.98|327.98|329.26|327.26|284
1583376900000|2020-03-05 02:55:00|329.25|327.25|329.82|327.82|329.82|327.82|329.16|327.16|248
1583377200000|2020-03-05 03:00:00|329.76|327.76|328.37|326.37|329.99|327.99|328.37|326.37|227
1583377500000|2020-03-05 03:05:00|328.38|326.38|328.19|326.19|328.53|326.53|328.09|326.09|272
1583377800000|2020-03-05 03:10:00|328.18|326.18|329.09|327.09|329.14|327.14|328.15|326.15|265
1583378100000|2020-03-05 03:15:00|329.11|327.11|328.73|326.73|329.48|327.48|328.57|326.57|332
1583378400000|2020-03-05 03:20:00|328.75|326.75|328.55|326.55|328.85|326.85|328.14|326.14|241
1583378700000|2020-03-05 03:25:00|328.58|326.58|328.55|326.55|328.76|326.76|328.36|326.36|186
1583379000000|2020-03-05 03:30:00|328.53|326.53|328.61|326.61|328.95|326.95|328.53|326.53|249
1583379300000|2020-03-05 03:35:00|328.62|326.62|328.87|326.87|329.04|327.04|328.44|326.44|198
1583379600000|2020-03-05 03:40:00|328.83|326.83|327.42|325.42|329.28|327.28|327.2|325.2|603
1583379900000|2020-03-05 03:45:00|327.41|325.41|327.41|325.41|327.58|325.58|326.71|324.71|404
1583380200000|2020-03-05 03:50:00|327.4|325.4|327.16|325.16|327.48|325.48|326.88|324.88|203
1583380500000|2020-03-05 03:55:00|327.15|325.15|327.07|325.07|327.25|325.25|326.87|324.87|214
1583380800000|2020-03-05 04:00:00|327.08|325.08|327.64|325.64|328.35|326.35|327.08|325.08|315
1583381100000|2020-03-05 04:05:00|327.65|325.65|327.37|325.37|327.78|325.78|327.37|325.37|190
1583381400000|2020-03-05 04:10:00|327.39|325.39|327.48|325.48|327.58|325.58|326.81|324.81|309
1583381700000|2020-03-05 04:15:00|327.39|325.39|327.26|325.26|327.45|325.45|326.98|324.98|163
1583382000000|2020-03-05 04:20:00|327.25|325.25|328.29|326.29|328.34|326.34|327.25|325.25|250
1583382300000|2020-03-05 04:25:00|328.3|326.3|328.4|326.4|328.4|326.4|327.65|325.65|273
1583382600000|2020-03-05 04:30:00|328.5|326.5|328.54|326.54|328.8|326.8|328.35|326.35|197
1583382900000|2020-03-05 04:35:00|328.55|326.55|328.47|326.47|328.83|326.83|328.34|326.34|262
1583383200000|2020-03-05 04:40:00|328.48|326.48|327.62|325.62|328.65|326.65|327.56|325.56|267
1583383500000|2020-03-05 04:45:00|327.39|325.39|328.1|326.1|328.39|326.39|327.38|325.38|335
1583383800000|2020-03-05 04:50:00|328.11|326.11|327.84|325.84|328.42|326.42|327.43|325.43|218
1583384100000|2020-03-05 04:55:00|327.85|325.85|327.88|325.88|328.02|326.02|327.71|325.71|206
1583384400000|2020-03-05 05:00:00|327.85|325.85|328.07|326.07|328.15|326.15|327.59|325.59|278
1583384700000|2020-03-05 05:05:00|328.06|326.06|328.25|326.25|328.29|326.29|327.86|325.86|243
1583385000000|2020-03-05 05:10:00|328.24|326.24|328.19|326.19|328.4|326.4|328.01|326.01|216
1583385300000|2020-03-05 05:15:00|328.16|326.16|328.53|326.53|328.66|326.66|328.16|326.16|209
1583385600000|2020-03-05 05:20:00|328.54|326.54|328.18|326.18|328.67|326.67|328.14|326.14|196
1583385900000|2020-03-05 05:25:00|328.2|326.2|328.41|326.41|328.5|326.5|328.13|326.13|224
1583386200000|2020-03-05 05:30:00|328.48|326.48|329.61|327.61|329.67|327.67|328.33|326.33|219
1583386500000|2020-03-05 05:35:00|329.6|327.6|330.86|328.86|330.89|328.89|329.51|327.51|233
1583386800000|2020-03-05 05:40:00|330.89|328.89|333.07|331.07|333.1|331.1|330.89|328.89|484
1583387100000|2020-03-05 05:45:00|333.08|331.08|335.69|333.69|335.69|333.69|333.07|331.07|545
1583387400000|2020-03-05 05:50:00|335.7|333.7|335.51|333.51|335.92|333.92|334.97|332.97|511
1583387700000|2020-03-05 05:55:00|335.52|333.52|336.41|334.41|336.46|334.46|335.26|333.26|377
1583388000000|2020-03-05 06:00:00|336.35|334.35|336.65|334.65|337.06|335.06|336.16|334.16|398
1583388300000|2020-03-05 06:05:00|336.64|334.64|336.23|334.23|336.81|334.81|335.91|333.91|387
1583388600000|2020-03-05 06:10:00|336.21|334.21|335.78|333.78|336.25|334.25|335.7|333.7|234
1583388900000|2020-03-05 06:15:00|335.77|333.77|336.07|334.07|336.2|334.2|335.58|333.58|353
1583389200000|2020-03-05 06:20:00|336.05|334.05|335.7|333.7|336.16|334.16|335.7|333.7|218
1583389500000|2020-03-05 06:25:00|335.72|333.72|336.11|334.11|336.54|334.54|335.66|333.66|171
1583389800000|2020-03-05 06:30:00|336.12|334.12|336.49|334.49|336.75|334.75|336.05|334.05|209
1583390100000|2020-03-05 06:35:00|336.52|334.52|335.22|333.22|336.78|334.78|335.18|333.18|337
1583390400000|2020-03-05 06:40:00|335.2|333.2|334.19|332.19|335.31|333.31|333.29|331.29|582
1583390700000|2020-03-05 06:45:00|334.18|332.18|334.32|332.32|334.81|332.81|333.66|331.66|347
1583391000000|2020-03-05 06:50:00|334.31|332.31|334.24|332.24|334.67|332.67|334.05|332.05|212
1583391300000|2020-03-05 06:55:00|334.23|332.23|334.42|332.42|334.62|332.62|334.12|332.12|244
1583391600000|2020-03-05 07:00:00|334.45|332.45|334.09|332.09|334.97|332.97|334.06|332.06|240
1583391900000|2020-03-05 07:05:00|334.07|332.07|334.79|332.79|334.86|332.86|333.9|331.9|198
1583392200000|2020-03-05 07:10:00|334.74|332.74|334.58|332.58|334.92|332.92|334.43|332.43|160
1583392500000|2020-03-05 07:15:00|334.54|332.54|333.92|331.92|334.54|332.54|333.82|331.82|174
1583392800000|2020-03-05 07:20:00|333.91|331.91|333.38|331.38|333.98|331.98|333.27|331.27|222
1583393100000|2020-03-05 07:25:00|333.4|331.4|333.09|331.09|333.74|331.74|333.09|331.09|190
1583393400000|2020-03-05 07:30:00|333.1|331.1|333.34|331.34|333.75|331.75|333.07|331.07|253
1583393700000|2020-03-05 07:35:00|333.33|331.33|332.85|330.85|333.54|331.54|332.84|330.84|163
1583394000000|2020-03-05 07:40:00|332.86|330.86|332.43|330.43|332.99|330.99|332.18|330.18|275
1583394300000|2020-03-05 07:45:00|332.44|330.44|333.11|331.11|333.27|331.27|332.41|330.41|247
1583394600000|2020-03-05 07:50:00|333.1|331.1|333.09|331.09|333.57|331.57|332.96|330.96|166
1583394900000|2020-03-05 07:55:00|333.04|331.04|334.05|332.05|334.07|332.07|333.04|331.04|239
1583395200000|2020-03-05 08:00:00|334.06|332.06|334.55|332.55|334.91|332.91|334.05|332.05|202
1583395500000|2020-03-05 08:05:00|334.56|332.56|334.35|332.35|334.9|332.9|334.2|332.2|190
1583395800000|2020-03-05 08:10:00|334.37|332.37|333.7|331.7|334.47|332.47|333.67|331.67|125
1583396100000|2020-03-05 08:15:00|333.71|331.71|334.14|332.14|334.15|332.15|333.54|331.54|265
1583396400000|2020-03-05 08:20:00|334.12|332.12|334.8|332.8|334.91|332.91|334.12|332.12|304
1583396700000|2020-03-05 08:25:00|334.81|332.81|334.63|332.63|334.93|332.93|334.62|332.62|109
1583397000000|2020-03-05 08:30:00|334.62|332.62|333.62|331.62|334.7|332.7|333.62|331.62|109
1583397300000|2020-03-05 08:35:00|333.61|331.61|333.41|331.41|333.92|331.92|333.34|331.34|151
1583397600000|2020-03-05 08:40:00|333.4|331.4|333.65|331.65|333.94|331.94|333.39|331.39|195
1583397900000|2020-03-05 08:45:00|333.64|331.64|334.63|332.63|334.67|332.67|333.64|331.64|193
1583398200000|2020-03-05 08:50:00|334.65|332.65|335.29|333.29|335.29|333.29|334.5|332.5|172
1583398500000|2020-03-05 08:55:00|335.33|333.33|335.87|333.87|336.21|334.21|335.19|333.19|418
1583398800000|2020-03-05 09:00:00|335.88|333.88|335.62|333.62|336.58|334.58|335.48|333.48|397
1583399100000|2020-03-05 09:05:00|335.61|333.61|335.94|333.94|336.04|334.04|335.28|333.28|223
1583399400000|2020-03-05 09:10:00|335.92|333.92|336.09|334.09|336.14|334.14|335.6|333.6|264
1583399700000|2020-03-05 09:15:00|336.1|334.1|336.46|334.46|336.48|334.48|335.97|333.97|252
1583400000000|2020-03-05 09:20:00|336.45|334.45|340.05|338.05|340.46|338.46|336.26|334.26|510
1583400300000|2020-03-05 09:25:00|340.07|338.07|341.05|339.05|341.46|339.46|339.42|337.42|730
1583400600000|2020-03-05 09:30:00|341.04|339.04|340.57|338.57|342.08|340.08|340.26|338.26|557
1583400900000|2020-03-05 09:35:00|340.56|338.56|340.96|338.96|341.37|339.37|340.34|338.34|292
1583401200000|2020-03-05 09:40:00|340.99|338.99|340.84|338.84|341.58|339.58|340.83|338.83|308
1583401500000|2020-03-05 09:45:00|340.83|338.83|340.75|338.75|341.11|339.11|340.75|338.75|214
1583401800000|2020-03-05 09:50:00|340.72|338.72|340.91|338.91|341.27|339.27|340.14|338.14|268
1583402100000|2020-03-05 09:55:00|340.89|338.89|341.16|339.16|341.71|339.71|340.83|338.83|381
1583402400000|2020-03-05 10:00:00|341.17|339.17|340.37|338.37|341.82|339.82|340.34|338.34|261
1583402700000|2020-03-05 10:05:00|340.33|338.33|340.19|338.19|340.46|338.46|339.78|337.78|222
1583403000000|2020-03-05 10:10:00|340.21|338.21|340.39|338.39|340.47|338.47|339.96|337.96|176
1583403300000|2020-03-05 10:15:00|340.4|338.4|339.91|337.91|340.73|338.73|339.91|337.91|152
1583403600000|2020-03-05 10:20:00|339.99|337.99|339.75|337.75|340.1|338.1|339.57|337.57|199
1583403900000|2020-03-05 10:25:00|339.76|337.76|339.68|337.68|339.89|337.89|339.43|337.43|179
1583404200000|2020-03-05 10:30:00|339.66|337.66|339.56|337.56|339.7|337.7|339.31|337.31|135
1583404500000|2020-03-05 10:35:00|339.54|337.54|340.35|338.35|340.36|338.36|339.54|337.54|133
1583404800000|2020-03-05 10:40:00|340.33|338.33|339.61|337.61|340.33|338.33|339.43|337.43|172
1583405100000|2020-03-05 10:45:00|339.59|337.59|339.8|337.8|340.24|338.24|339.59|337.59|167
1583405400000|2020-03-05 10:50:00|339.82|337.82|340.27|338.27|340.27|338.27|339.71|337.71|192
1583405700000|2020-03-05 10:55:00|340.28|338.28|341.52|339.52|341.94|339.94|340.28|338.28|362
1583406000000|2020-03-05 11:00:00|341.51|339.51|341.42|339.42|341.86|339.86|341.06|339.06|194
1583406300000|2020-03-05 11:05:00|341.53|339.53|342.43|340.43|344.85|342.85|341.41|339.41|456
1583406600000|2020-03-05 11:10:00|342.42|340.42|342.07|340.07|343.17|341.17|341.86|339.86|371
1583406900000|2020-03-05 11:15:00|342.08|340.08|342.23|340.23|343.08|341.08|341.93|339.93|353
1583407200000|2020-03-05 11:20:00|342.25|340.25|341.71|339.71|342.31|340.31|341.26|339.26|362
1583407500000|2020-03-05 11:25:00|341.61|339.61|340.17|338.17|341.62|339.62|340.13|338.13|398
1583407800000|2020-03-05 11:30:00|340.18|338.18|340.07|338.07|340.46|338.46|339.96|337.96|277
1583408100000|2020-03-05 11:35:00|340.12|338.12|340.17|338.17|340.55|338.55|339.95|337.95|292
1583408400000|2020-03-05 11:40:00|340.16|338.16|340.36|338.36|340.66|338.66|339.99|337.99|355
1583408700000|2020-03-05 11:45:00|340.39|338.39|342.45|340.45|342.46|340.46|340.38|338.38|332
1583409000000|2020-03-05 11:50:00|342.48|340.48|342.11|340.11|342.81|340.81|342.06|340.06|447
1583409300000|2020-03-05 11:55:00|342.12|340.12|341.91|339.91|342.35|340.35|341.59|339.59|206
1583409600000|2020-03-05 12:00:00|341.9|339.9|342.62|340.62|343.06|341.06|341.89|339.89|349
1583409900000|2020-03-05 12:05:00|342.71|340.71|341.49|339.49|342.72|340.72|341.46|339.46|213
1583410200000|2020-03-05 12:10:00|341.5|339.5|341.44|339.44|341.53|339.53|340.79|338.79|231
1583410500000|2020-03-05 12:15:00|341.43|339.43|342.06|340.06|342.08|340.08|341.4|339.4|191
1583410800000|2020-03-05 12:20:00|342.05|340.05|343.6|341.6|343.61|341.61|342.05|340.05|378
1583411100000|2020-03-05 12:25:00|343.61|341.61|343.26|341.26|343.91|341.91|343.06|341.06|345
1583411400000|2020-03-05 12:30:00|343.25|341.25|342.16|340.16|343.5|341.5|342.16|340.16|250
1583411700000|2020-03-05 12:35:00|342.15|340.15|341.57|339.57|342.15|340.15|341.47|339.47|360
1583412000000|2020-03-05 12:40:00|341.56|339.56|340.25|338.25|341.79|339.79|340.09|338.09|481
1583412300000|2020-03-05 12:45:00|340.22|338.22|340.48|338.48|341.06|339.06|340.14|338.14|482
1583412600000|2020-03-05 12:50:00|340.47|338.47|340.53|338.53|340.92|338.92|339.97|337.97|397
1583412900000|2020-03-05 12:55:00|340.54|338.54|340.25|338.25|340.77|338.77|340.09|338.09|233
1583413200000|2020-03-05 13:00:00|340.12|338.12|340.05|338.05|340.49|338.49|339.89|337.89|107
1583413500000|2020-03-05 13:05:00|339.93|337.93|339.91|337.91|340.34|338.34|339.74|337.74|287
1583413800000|2020-03-05 13:10:00|339.96|337.96|340.28|338.28|340.28|338.28|339.83|337.83|158
1583414100000|2020-03-05 13:15:00|340.3|338.3|338.05|336.05|340.58|338.58|337.74|335.74|438
1583414400000|2020-03-05 13:20:00|338.06|336.06|337.79|335.79|338.58|336.58|337.77|335.77|437
1583414700000|2020-03-05 13:25:00|337.78|335.78|338.31|336.31|338.4|336.4|337.62|335.62|232
1583415000000|2020-03-05 13:30:00|338.28|336.28|337.85|335.85|338.31|336.31|337.54|335.54|211
1583415300000|2020-03-05 13:35:00|337.88|335.88|339.41|337.41|339.49|337.49|337.88|335.88|342
1583415600000|2020-03-05 13:40:00|339.4|337.4|338.97|336.97|339.44|337.44|338.78|336.78|285
1583415900000|2020-03-05 13:45:00|338.99|336.99|339.86|337.86|339.9|337.9|338.75|336.75|365
1583416200000|2020-03-05 13:50:00|339.85|337.85|339.34|337.34|339.92|337.92|339.21|337.21|237
1583416500000|2020-03-05 13:55:00|339.33|337.33|340.18|338.18|340.44|338.44|339.23|337.23|261
1583416800000|2020-03-05 14:00:00|340.17|338.17|339.46|337.46|340.22|338.22|338.51|336.51|334
1583417100000|2020-03-05 14:05:00|339.44|337.44|340.01|338.01|340.41|338.41|339.38|337.38|272
1583417400000|2020-03-05 14:10:00|340.02|338.02|339.94|337.94|340.06|338.06|339.72|337.72|172
1583417700000|2020-03-05 14:15:00|339.93|337.93|338.08|336.08|339.98|337.98|338|336|315
1583418000000|2020-03-05 14:20:00|338.09|336.09|338.2|336.2|338.77|336.77|338.06|336.06|445
1583418300000|2020-03-05 14:25:00|338.18|336.18|337.98|335.98|338.67|336.67|337.86|335.86|339
1583418600000|2020-03-05 14:30:00|337.96|335.96|337.82|335.82|338.72|336.72|337.76|335.76|276
1583418900000|2020-03-05 14:35:00|337.84|335.84|336.58|334.58|337.89|335.89|336.13|334.13|380
1583419200000|2020-03-05 14:40:00|336.6|334.6|337.05|335.05|337.48|335.48|336.41|334.41|336
1583419500000|2020-03-05 14:45:00|337.03|335.03|336.51|334.51|337.03|335.03|336.43|334.43|317
1583419800000|2020-03-05 14:50:00|336.52|334.52|336.29|334.29|336.56|334.56|335.91|333.91|299
1583420100000|2020-03-05 14:55:00|336.26|334.26|336.31|334.31|336.61|334.61|336.1|334.1|299
1583420400000|2020-03-05 15:00:00|336.27|334.27|337.18|335.18|337.37|335.37|335.97|333.97|280
1583420700000|2020-03-05 15:05:00|337.17|335.17|338.16|336.16|338.19|336.19|336.96|334.96|265
1583421000000|2020-03-05 15:10:00|338.12|336.12|338.24|336.24|338.53|336.53|338|336|183
1583421300000|2020-03-05 15:15:00|338.23|336.23|337.65|335.65|338.23|336.23|337.59|335.59|280
1583421600000|2020-03-05 15:20:00|337.66|335.66|337.29|335.29|337.66|335.66|336.27|334.27|394
1583421900000|2020-03-05 15:25:00|337.33|335.33|338.19|336.19|338.29|336.29|337.22|335.22|247
1583422200000|2020-03-05 15:30:00|338.18|336.18|339.18|337.18|339.6|337.6|338.1|336.1|305
1583422500000|2020-03-05 15:35:00|339.17|337.17|339.22|337.22|339.33|337.33|338.56|336.56|208
1583422800000|2020-03-05 15:40:00|339.18|337.18|339.81|337.81|340.34|338.34|339.18|337.18|290
1583423100000|2020-03-05 15:45:00|339.83|337.83|340.55|338.55|340.57|338.57|339.73|337.73|156
1583423400000|2020-03-05 15:50:00|340.56|338.56|341.19|339.19|341.46|339.46|340.54|338.54|316
1583423700000|2020-03-05 15:55:00|341.17|339.17|342.15|340.15|342.27|340.27|340.82|338.82|300
1583424000000|2020-03-05 16:00:00|342.17|340.17|340.62|338.62|342.51|340.51|340.1|338.1|453
1583424300000|2020-03-05 16:05:00|340.63|338.63|342.14|340.14|342.14|340.14|340.63|338.63|346
1583424600000|2020-03-05 16:10:00|342.15|340.15|342.9|340.9|343.62|341.62|341.47|339.47|445
1583424900000|2020-03-05 16:15:00|342.83|340.83|341.87|339.87|343.39|341.39|341.19|339.19|399
1583425200000|2020-03-05 16:20:00|341.88|339.88|342.04|340.04|342.37|340.37|341.01|339.01|346
1583425500000|2020-03-05 16:25:00|342.03|340.03|342.99|340.99|343.19|341.19|341.66|339.66|413
1583425800000|2020-03-05 16:30:00|343.02|341.02|341.08|339.08|343.65|341.65|340.91|338.91|396
1583426100000|2020-03-05 16:35:00|341.09|339.09|340.16|338.16|341.83|339.83|340.16|338.16|396
1583426400000|2020-03-05 16:40:00|340.12|338.12|340.32|338.32|340.94|338.94|340.12|338.12|374
1583426700000|2020-03-05 16:45:00|340.33|338.33|340.52|338.52|340.56|338.56|339.77|337.77|262
1583427000000|2020-03-05 16:50:00|340.53|338.53|340.49|338.49|340.6|338.6|340.07|338.07|200
1583427300000|2020-03-05 16:55:00|340.5|338.5|341.12|339.12|341.25|339.25|340.45|338.45|258
1583427600000|2020-03-05 17:00:00|341.11|339.11|341.87|339.87|341.99|339.99|341.05|339.05|386
1583427900000|2020-03-05 17:05:00|341.88|339.88|340.79|338.79|341.94|339.94|340.75|338.75|333
1583428200000|2020-03-05 17:10:00|340.8|338.8|340.76|338.76|340.98|338.98|340.11|338.11|252
1583428500000|2020-03-05 17:15:00|340.75|338.75|340.75|338.75|341|339|340.58|338.58|196
1583428800000|2020-03-05 17:20:00|340.74|338.74|340.28|338.28|340.86|338.86|340.13|338.13|208
1583429100000|2020-03-05 17:25:00|340.23|338.23|341.83|339.83|342.27|340.27|340.23|338.23|535
1583429400000|2020-03-05 17:30:00|341.85|339.85|342.57|340.57|342.57|340.57|341.71|339.71|299
1583429700000|2020-03-05 17:35:00|342.56|340.56|343|341|343.1|341.1|342.36|340.36|290
1583430000000|2020-03-05 17:40:00|342.99|340.99|344.23|342.23|344.31|342.31|342.93|340.93|276
1583430300000|2020-03-05 17:45:00|344.21|342.21|343.5|341.5|344.42|342.42|343.3|341.3|306
1583430600000|2020-03-05 17:50:00|343.51|341.51|343.64|341.64|344.6|342.6|343.47|341.47|418
1583430900000|2020-03-05 17:55:00|343.54|341.54|343.21|341.21|343.86|341.86|343.06|341.06|468
1583431200000|2020-03-05 18:00:00|343.15|341.15|343.89|341.89|343.9|341.9|342.71|340.71|223
1583431500000|2020-03-05 18:05:00|343.9|341.9|344.21|342.21|344.55|342.55|343.79|341.79|337
1583431800000|2020-03-05 18:10:00|344.19|342.19|343.47|341.47|344.26|342.26|343.42|341.42|238
1583432100000|2020-03-05 18:15:00|343.48|341.48|342.72|340.72|343.49|341.49|342.71|340.71|152
1583432400000|2020-03-05 18:20:00|342.71|340.71|341.59|339.59|342.72|340.72|341.56|339.56|285
1583432700000|2020-03-05 18:25:00|341.58|339.58|341.79|339.79|342.31|340.31|341.58|339.58|329
1583433000000|2020-03-05 18:30:00|341.82|339.82|342.08|340.08|342.37|340.37|340.52|338.52|397
1583433300000|2020-03-05 18:35:00|342.05|340.05|342.12|340.12|342.66|340.66|341.98|339.98|314
1583433600000|2020-03-05 18:40:00|342.11|340.11|342.27|340.27|342.73|340.73|342.08|340.08|245
1583433900000|2020-03-05 18:45:00|342.26|340.26|342.13|340.13|342.4|340.4|341.81|339.81|250
1583434200000|2020-03-05 18:50:00|342.12|340.12|341.24|339.24|342.13|340.13|341.05|339.05|264
1583434500000|2020-03-05 18:55:00|341.22|339.22|341.78|339.78|341.87|339.87|340.99|338.99|227
1583434800000|2020-03-05 19:00:00|341.77|339.77|341.29|339.29|341.78|339.78|341.2|339.2|303
1583435100000|2020-03-05 19:05:00|341.26|339.26|340.67|338.67|341.29|339.29|340.58|338.58|276
1583435400000|2020-03-05 19:10:00|340.72|338.72|340.73|338.73|340.84|338.84|340.54|338.54|201
1583435700000|2020-03-05 19:15:00|340.72|338.72|340.54|338.54|340.77|338.77|340.37|338.37|174
1583436000000|2020-03-05 19:20:00|340.56|338.56|340.32|338.32|340.56|338.56|340.18|338.18|169
1583436300000|2020-03-05 19:25:00|340.31|338.31|340.97|338.97|341.16|339.16|340.08|338.08|324
1583436600000|2020-03-05 19:30:00|340.96|338.96|340.88|338.88|341.07|339.07|340.83|338.83|146
1583436900000|2020-03-05 19:35:00|340.89|338.89|341.07|339.07|341.13|339.13|340.82|338.82|108
1583437200000|2020-03-05 19:40:00|340.97|338.97|341.98|339.98|342.07|340.07|340.9|338.9|296
1583437500000|2020-03-05 19:45:00|341.97|339.97|341.6|339.6|341.98|339.98|341.51|339.51|341
1583437800000|2020-03-05 19:50:00|341.61|339.61|341.59|339.59|341.62|339.62|341.49|339.49|249
1583438100000|2020-03-05 19:55:00|341.58|339.58|342.77|340.77|342.77|340.77|341.57|339.57|308
1583438400000|2020-03-05 20:00:00|342.78|340.78|341.2|339.2|342.94|340.94|341.19|339.19|403
1583438700000|2020-03-05 20:05:00|341.18|339.18|341.22|339.22|341.37|339.37|340.56|338.56|329
1583439000000|2020-03-05 20:10:00|341.21|339.21|340.62|338.62|341.29|339.29|340.62|338.62|266
1583439300000|2020-03-05 20:15:00|340.7|338.7|340.37|338.37|340.71|338.71|339.93|337.93|360
1583439600000|2020-03-05 20:20:00|340.39|338.39|340.07|338.07|340.52|338.52|339.95|337.95|373
1583439900000|2020-03-05 20:25:00|340.06|338.06|340.25|338.25|340.25|338.25|340|338|142
1583440200000|2020-03-05 20:30:00|340.22|338.22|340.56|338.56|340.84|338.84|340.21|338.21|169
1583440500000|2020-03-05 20:35:00|340.55|338.55|340.21|338.21|340.56|338.56|339.83|337.83|210
1583440800000|2020-03-05 20:40:00|340.23|338.23|339.74|337.74|340.23|338.23|339.74|337.74|148
1583441100000|2020-03-05 20:45:00|339.75|337.75|340.24|338.24|340.26|338.26|339.45|337.45|199
1583441400000|2020-03-05 20:50:00|340.23|338.23|340.37|338.37|340.43|338.43|340.08|338.08|194
1583441700000|2020-03-05 20:55:00|340.36|338.36|341.14|339.14|341.26|339.26|340.35|338.35|248
1583442000000|2020-03-05 21:00:00|341.13|339.13|341.41|339.41|341.45|339.45|341|339|153
1583442300000|2020-03-05 21:05:00|341.42|339.42|341.62|339.62|341.83|339.83|341.36|339.36|153
1583442600000|2020-03-05 21:10:00|341.61|339.61|340.8|338.8|341.64|339.64|340.6|338.6|263
1583442900000|2020-03-05 21:15:00|340.82|338.82|341.15|339.15|341.43|339.43|340.78|338.78|293
1583443200000|2020-03-05 21:20:00|341.16|339.16|341.1|339.1|341.3|339.3|341.02|339.02|206
1583443500000|2020-03-05 21:25:00|341.09|339.09|341.51|339.51|341.61|339.61|341.09|339.09|162
1583443800000|2020-03-05 21:30:00|341.48|339.48|341.2|339.2|341.52|339.52|341.1|339.1|269
1583444100000|2020-03-05 21:35:00|341.19|339.19|341.37|339.37|341.42|339.42|341.13|339.13|130
1583444400000|2020-03-05 21:40:00|341.39|339.39|340.97|338.97|341.68|339.68|340.9|338.9|200
1583444700000|2020-03-05 21:45:00|340.98|338.98|340.7|338.7|341.09|339.09|340.48|338.48|196
1583445000000|2020-03-05 21:50:00|340.64|338.64|340.81|338.81|340.87|338.87|340.51|338.51|307
1583445300000|2020-03-05 21:55:00|340.79|338.79|340.64|338.64|340.89|338.89|340.62|338.62|149
1583445600000|2020-03-05 22:00:00|340.63|338.63|339.87|337.87|340.63|338.63|339.87|337.87|160
1583445900000|2020-03-05 22:05:00|340.05|338.05|339.8|337.8|340.08|338.08|339.62|337.62|60
1583446200000|2020-03-05 22:10:00|339.85|337.85|337.59|335.59|339.85|337.85|337.2|335.2|483
1583446500000|2020-03-05 22:15:00|337.6|335.6|337.43|335.43|338.08|336.08|337.43|335.43|675
1583446800000|2020-03-05 22:20:00|337.45|335.45|337.19|335.19|337.55|335.55|337.08|335.08|490
1583447100000|2020-03-05 22:25:00|337.23|335.23|336.96|334.96|337.73|335.73|336.89|334.89|480
1583447400000|2020-03-05 22:30:00|336.94|334.94|337.48|335.48|337.76|335.76|336.9|334.9|271
1583447700000|2020-03-05 22:35:00|337.44|335.44|337.21|335.21|337.48|335.48|337.16|335.16|279
1583448000000|2020-03-05 22:40:00|337.22|335.22|337.55|335.55|337.56|335.56|337.18|335.18|271
1583448300000|2020-03-05 22:45:00|337.54|335.54|336.99|334.99|337.58|335.58|336.87|334.87|226
1583448600000|2020-03-05 22:50:00|337|335|337.12|335.12|337.23|335.23|336.99|334.99|270
1583448900000|2020-03-05 22:55:00|337.11|335.11|335.05|333.05|337.15|335.15|334.82|332.82|285
1583449200000|2020-03-05 23:00:00|335.04|333.04|334.61|332.61|335.21|333.21|334.27|332.27|442
1583449500000|2020-03-05 23:05:00|334.68|332.68|335.07|333.07|335.38|333.38|333.41|331.41|549
1583449800000|2020-03-05 23:10:00|335.04|333.04|334.45|332.45|335.09|333.09|334.45|332.45|223
1583450100000|2020-03-05 23:15:00|334.44|332.44|334.89|332.89|335.46|333.46|334.39|332.39|344
1583450400000|2020-03-05 23:20:00|334.88|332.88|335.61|333.61|335.69|333.69|334.87|332.87|410
1583450700000|2020-03-05 23:25:00|335.62|333.62|334.35|332.35|335.84|333.84|334.22|332.22|445
1583451000000|2020-03-05 23:30:00|334.37|332.37|336.63|334.63|336.63|334.63|334.14|332.14|483
1583451300000|2020-03-05 23:35:00|336.67|334.67|335.69|333.69|337.74|335.74|335.49|333.49|435
1583451600000|2020-03-05 23:40:00|335.68|333.68|336.69|334.69|336.89|334.89|335.47|333.47|398
1583451900000|2020-03-05 23:45:00|336.71|334.71|335.56|333.56|336.75|334.75|335.51|333.51|488
1583452200000|2020-03-05 23:50:00|335.57|333.57|336.38|334.38|336.38|334.38|335.55|333.55|339
1583452500000|2020-03-05 23:55:00|336.39|334.39|338.69|336.69|339.45|337.45|336.36|334.36|686
1583366400000|2020-03-05 00:00:00|320.69|318.69|321.82|319.82|322.04|320.04|320.61|318.61|228
1583366700000|2020-03-05 00:05:00|321.83|319.83|323.22|321.22|323.38|321.38|321.48|319.48|336
1583367000000|2020-03-05 00:10:00|323.26|321.26|324.53|322.53|325.26|323.26|322.86|320.86|496
1583367300000|2020-03-05 00:15:00|324.55|322.55|324.74|322.74|325.28|323.28|324.26|322.26|472
1583367600000|2020-03-05 00:20:00|324.75|322.75|324.26|322.26|325.12|323.12|323.7|321.7|399
1583367900000|2020-03-05 00:25:00|324.24|322.24|324.22|322.22|324.39|322.39|323.83|321.83|248
1583368200000|2020-03-05 00:30:00|324.24|322.24|324.22|322.22|324.56|322.56|323.88|321.88|262
1583368500000|2020-03-05 00:35:00|324.34|322.34|325.96|323.96|326.72|324.72|324.24|322.24|368
1583368800000|2020-03-05 00:40:00|325.95|323.95|325.76|323.76|326.05|324.05|325|323|316
1583369100000|2020-03-05 00:45:00|325.77|323.77|327.4|325.4|327.8|325.8|325.77|323.77|335
1583369400000|2020-03-05 00:50:00|327.39|325.39|327.31|325.31|327.49|325.49|327.06|325.06|231
1583369700000|2020-03-05 00:55:00|327.28|325.28|326.94|324.94|327.41|325.41|326.35|324.35|222
1583370000000|2020-03-05 01:00:00|326.93|324.93|326.32|324.32|327.92|325.92|326.29|324.29|346
1583370300000|2020-03-05 01:05:00|326.33|324.33|327.21|325.21|327.43|325.43|326.25|324.25|323
1583370600000|2020-03-05 01:10:00|327.25|325.25|328.41|326.41|328.54|326.54|327.16|325.16|349
1583370900000|2020-03-05 01:15:00|328.42|326.42|327.31|325.31|328.74|326.74|326.79|324.79|392
1583371200000|2020-03-05 01:20:00|327.3|325.3|327.15|325.15|327.56|325.56|326.87|324.87|251
1583371500000|2020-03-05 01:25:00|327.11|325.11|326.96|324.96|327.19|325.19|326.61|324.61|321
1583371800000|2020-03-05 01:30:00|326.93|324.93|326.42|324.42|326.93|324.93|325.9|323.9|241
1583372100000|2020-03-05 01:35:00|326.41|324.41|326.09|324.09|326.41|324.41|325.86|323.86|183
1583372400000|2020-03-05 01:40:00|326.08|324.08|326.15|324.15|326.36|324.36|325.7|323.7|207
1583372700000|2020-03-05 01:45:00|326.18|324.18|326.22|324.22|326.39|324.39|326.1|324.1|264
1583373000000|2020-03-05 01:50:00|326.17|324.17|328.19|326.19|328.2|326.2|326.08|324.08|261
1583373300000|2020-03-05 01:55:00|328.2|326.2|328.16|326.16|328.53|326.53|327.6|325.6|265
1583373600000|2020-03-05 02:00:00|328.17|326.17|327.2|325.2|328.59|326.59|327.17|325.17|299
1583373900000|2020-03-05 02:05:00|327.26|325.26|327.88|325.88|327.88|325.88|327.23|325.23|185
1583374200000|2020-03-05 02:10:00|327.87|325.87|327.05|325.05|327.93|325.93|327.05|325.05|123
1583374500000|2020-03-05 02:15:00|327.04|325.04|327.22|325.22|327.62|325.62|326.93|324.93|154
1583374800000|2020-03-05 02:20:00|327.14|325.14|327.45|325.45|327.57|325.57|326.8|324.8|238
1583375100000|2020-03-05 02:25:00|327.46|325.46|326.78|324.78|327.81|325.81|326.6|324.6|196
1583375400000|2020-03-05 02:30:00|326.77|324.77|328.5|326.5|328.73|326.73|326.43|324.43|394
1583375700000|2020-03-05 02:35:00|328.51|326.51|328.69|326.69|329.04|327.04|328.44|326.44|407
1583376000000|2020-03-05 02:40:00|328.68|326.68|329.25|327.25|329.34|327.34|328.64|326.64|313
1583376300000|2020-03-05 02:45:00|329.26|327.26|329.73|327.73|329.87|327.87|329.15|327.15|352
1583376600000|2020-03-05 02:50:00|329.7|327.7|329.33|327.33|329.98|327.98|329.26|327.26|284
1583376900000|2020-03-05 02:55:00|329.25|327.25|329.82|327.82|329.82|327.82|329.16|327.16|248
1583377200000|2020-03-05 03:00:00|329.76|327.76|328.37|326.37|329.99|327.99|328.37|326.37|227
1583377500000|2020-03-05 03:05:00|328.38|326.38|328.19|326.19|328.53|326.53|328.09|326.09|272
1583377800000|2020-03-05 03:10:00|328.18|326.18|329.09|327.09|329.14|327.14|328.15|326.15|265
1583378100000|2020-03-05 03:15:00|329.11|327.11|328.73|326.73|329.48|327.48|328.57|326.57|332
1583378400000|2020-03-05 03:20:00|328.75|326.75|328.55|326.55|328.85|326.85|328.14|326.14|241
1583378700000|2020-03-05 03:25:00|328.58|326.58|328.55|326.55|328.76|326.76|328.36|326.36|186
1583379000000|2020-03-05 03:30:00|328.53|326.53|328.61|326.61|328.95|326.95|328.53|326.53|249
1583379300000|2020-03-05 03:35:00|328.62|326.62|328.87|326.87|329.04|327.04|328.44|326.44|198
1583379600000|2020-03-05 03:40:00|328.83|326.83|327.42|325.42|329.28|327.28|327.2|325.2|603
1583379900000|2020-03-05 03:45:00|327.41|325.41|327.41|325.41|327.58|325.58|326.71|324.71|404
1583380200000|2020-03-05 03:50:00|327.4|325.4|327.16|325.16|327.48|325.48|326.88|324.88|203
1583380500000|2020-03-05 03:55:00|327.15|325.15|327.07|325.07|327.25|325.25|326.87|324.87|214
1583380800000|2020-03-05 04:00:00|327.08|325.08|327.64|325.64|328.35|326.35|327.08|325.08|315
1583381100000|2020-03-05 04:05:00|327.65|325.65|327.37|325.37|327.78|325.78|327.37|325.37|190
1583381400000|2020-03-05 04:10:00|327.39|325.39|327.48|325.48|327.58|325.58|326.81|324.81|309
1583381700000|2020-03-05 04:15:00|327.39|325.39|327.26|325.26|327.45|325.45|326.98|324.98|163
1583382000000|2020-03-05 04:20:00|327.25|325.25|328.29|326.29|328.34|326.34|327.25|325.25|250
1583382300000|2020-03-05 04:25:00|328.3|326.3|328.4|326.4|328.4|326.4|327.65|325.65|273
1583382600000|2020-03-05 04:30:00|328.5|326.5|328.54|326.54|328.8|326.8|328.35|326.35|197
1583382900000|2020-03-05 04:35:00|328.55|326.55|328.47|326.47|328.83|326.83|328.34|326.34|262
1583383200000|2020-03-05 04:40:00|328.48|326.48|327.62|325.62|328.65|326.65|327.56|325.56|267
1583383500000|2020-03-05 04:45:00|327.39|325.39|328.1|326.1|328.39|326.39|327.38|325.38|335
1583383800000|2020-03-05 04:50:00|328.11|326.11|327.84|325.84|328.42|326.42|327.43|325.43|218
1583384100000|2020-03-05 04:55:00|327.85|325.85|327.88|325.88|328.02|326.02|327.71|325.71|206
1583384400000|2020-03-05 05:00:00|327.85|325.85|328.07|326.07|328.15|326.15|327.59|325.59|278
1583384700000|2020-03-05 05:05:00|328.06|326.06|328.25|326.25|328.29|326.29|327.86|325.86|243
1583385000000|2020-03-05 05:10:00|328.24|326.24|328.19|326.19|328.4|326.4|328.01|326.01|216
1583385300000|2020-03-05 05:15:00|328.16|326.16|328.53|326.53|328.66|326.66|328.16|326.16|209
1583385600000|2020-03-05 05:20:00|328.54|326.54|328.18|326.18|328.67|326.67|328.14|326.14|196
1583385900000|2020-03-05 05:25:00|328.2|326.2|328.41|326.41|328.5|326.5|328.13|326.13|224
1583386200000|2020-03-05 05:30:00|328.48|326.48|329.61|327.61|329.67|327.67|328.33|326.33|219
1583386500000|2020-03-05 05:35:00|329.6|327.6|330.86|328.86|330.89|328.89|329.51|327.51|233
1583386800000|2020-03-05 05:40:00|330.89|328.89|333.07|331.07|333.1|331.1|330.89|328.89|484
1583387100000|2020-03-05 05:45:00|333.08|331.08|335.69|333.69|335.69|333.69|333.07|331.07|545
1583387400000|2020-03-05 05:50:00|335.7|333.7|335.51|333.51|335.92|333.92|334.97|332.97|511
1583387700000|2020-03-05 05:55:00|335.52|333.52|336.41|334.41|336.46|334.46|335.26|333.26|377
1583388000000|2020-03-05 06:00:00|336.35|334.35|336.65|334.65|337.06|335.06|336.16|334.16|398
1583388300000|2020-03-05 06:05:00|336.64|334.64|336.23|334.23|336.81|334.81|335.91|333.91|387
1583388600000|2020-03-05 06:10:00|336.21|334.21|335.78|333.78|336.25|334.25|335.7|333.7|234
1583388900000|2020-03-05 06:15:00|335.77|333.77|336.07|334.07|336.2|334.2|335.58|333.58|353
1583389200000|2020-03-05 06:20:00|336.05|334.05|335.7|333.7|336.16|334.16|335.7|333.7|218
1583389500000|2020-03-05 06:25:00|335.72|333.72|336.11|334.11|336.54|334.54|335.66|333.66|171
1583389800000|2020-03-05 06:30:00|336.12|334.12|336.49|334.49|336.75|334.75|336.05|334.05|209
1583390100000|2020-03-05 06:35:00|336.52|334.52|335.22|333.22|336.78|334.78|335.18|333.18|337
1583390400000|2020-03-05 06:40:00|335.2|333.2|334.19|332.19|335.31|333.31|333.29|331.29|582
1583390700000|2020-03-05 06:45:00|334.18|332.18|334.32|332.32|334.81|332.81|333.66|331.66|347
1583391000000|2020-03-05 06:50:00|334.31|332.31|334.24|332.24|334.67|332.67|334.05|332.05|212
1583391300000|2020-03-05 06:55:00|334.23|332.23|334.42|332.42|334.62|332.62|334.12|332.12|244
1583391600000|2020-03-05 07:00:00|334.45|332.45|334.09|332.09|334.97|332.97|334.06|332.06|240
1583391900000|2020-03-05 07:05:00|334.07|332.07|334.79|332.79|334.86|332.86|333.9|331.9|198
1583392200000|2020-03-05 07:10:00|334.74|332.74|334.58|332.58|334.92|332.92|334.43|332.43|160
1583392500000|2020-03-05 07:15:00|334.54|332.54|333.92|331.92|334.54|332.54|333.82|331.82|174
1583392800000|2020-03-05 07:20:00|333.91|331.91|333.38|331.38|333.98|331.98|333.27|331.27|222
1583393100000|2020-03-05 07:25:00|333.4|331.4|333.09|331.09|333.74|331.74|333.09|331.09|190
1583393400000|2020-03-05 07:30:00|333.1|331.1|333.34|331.34|333.75|331.75|333.07|331.07|253
1583393700000|2020-03-05 07:35:00|333.33|331.33|332.85|330.85|333.54|331.54|332.84|330.84|163
1583394000000|2020-03-05 07:40:00|332.86|330.86|332.43|330.43|332.99|330.99|332.18|330.18|275
1583394300000|2020-03-05 07:45:00|332.44|330.44|333.11|331.11|333.27|331.27|332.41|330.41|247
1583394600000|2020-03-05 07:50:00|333.1|331.1|333.09|331.09|333.57|331.57|332.96|330.96|166
1583394900000|2020-03-05 07:55:00|333.04|331.04|334.05|332.05|334.07|332.07|333.04|331.04|239
1583395200000|2020-03-05 08:00:00|334.06|332.06|334.55|332.55|334.91|332.91|334.05|332.05|202
1583395500000|2020-03-05 08:05:00|334.56|332.56|334.35|332.35|334.9|332.9|334.2|332.2|190
1583395800000|2020-03-05 08:10:00|334.37|332.37|333.7|331.7|334.47|332.47|333.67|331.67|125
1583396100000|2020-03-05 08:15:00|333.71|331.71|334.14|332.14|334.15|332.15|333.54|331.54|265
1583396400000|2020-03-05 08:20:00|334.12|332.12|334.8|332.8|334.91|332.91|334.12|332.12|304
1583396700000|2020-03-05 08:25:00|334.81|332.81|334.63|332.63|334.93|332.93|334.62|332.62|109
1583397000000|2020-03-05 08:30:00|334.62|332.62|333.62|331.62|334.7|332.7|333.62|331.62|109
1583397300000|2020-03-05 08:35:00|333.61|331.61|333.41|331.41|333.92|331.92|333.34|331.34|151
1583397600000|2020-03-05 08:40:00|333.4|331.4|333.65|331.65|333.94|331.94|333.39|331.39|195
1583397900000|2020-03-05 08:45:00|333.64|331.64|334.63|332.63|334.67|332.67|333.64|331.64|193
1583398200000|2020-03-05 08:50:00|334.65|332.65|335.29|333.29|335.29|333.29|334.5|332.5|172
1583398500000|2020-03-05 08:55:00|335.33|333.33|335.87|333.87|336.21|334.21|335.19|333.19|418
1583398800000|2020-03-05 09:00:00|335.88|333.88|335.62|333.62|336.58|334.58|335.48|333.48|397
1583399100000|2020-03-05 09:05:00|335.61|333.61|335.94|333.94|336.04|334.04|335.28|333.28|223
1583399400000|2020-03-05 09:10:00|335.92|333.92|336.09|334.09|336.14|334.14|335.6|333.6|264
1583399700000|2020-03-05 09:15:00|336.1|334.1|336.46|334.46|336.48|334.48|335.97|333.97|252
1583400000000|2020-03-05 09:20:00|336.45|334.45|340.05|338.05|340.46|338.46|336.26|334.26|510
1583400300000|2020-03-05 09:25:00|340.07|338.07|341.05|339.05|341.46|339.46|339.42|337.42|730
1583400600000|2020-03-05 09:30:00|341.04|339.04|340.57|338.57|342.08|340.08|340.26|338.26|557
1583400900000|2020-03-05 09:35:00|340.56|338.56|340.96|338.96|341.37|339.37|340.34|338.34|292
1583401200000|2020-03-05 09:40:00|340.99|338.99|340.84|338.84|341.58|339.58|340.83|338.83|308
1583401500000|2020-03-05 09:45:00|340.83|338.83|340.75|338.75|341.11|339.11|340.75|338.75|214
1583401800000|2020-03-05 09:50:00|340.72|338.72|340.91|338.91|341.27|339.27|340.14|338.14|268
1583402100000|2020-03-05 09:55:00|340.89|338.89|341.16|339.16|341.71|339.71|340.83|338.83|381
1583402400000|2020-03-05 10:00:00|341.17|339.17|340.37|338.37|341.82|339.82|340.34|338.34|261
1583402700000|2020-03-05 10:05:00|340.33|338.33|340.19|338.19|340.46|338.46|339.78|337.78|222
1583403000000|2020-03-05 10:10:00|340.21|338.21|340.39|338.39|340.47|338.47|339.96|337.96|176
1583403300000|2020-03-05 10:15:00|340.4|338.4|339.91|337.91|340.73|338.73|339.91|337.91|152
1583403600000|2020-03-05 10:20:00|339.99|337.99|339.75|337.75|340.1|338.1|339.57|337.57|199
1583403900000|2020-03-05 10:25:00|339.76|337.76|339.68|337.68|339.89|337.89|339.43|337.43|179
1583404200000|2020-03-05 10:30:00|339.66|337.66|339.56|337.56|339.7|337.7|339.31|337.31|135
1583404500000|2020-03-05 10:35:00|339.54|337.54|340.35|338.35|340.36|338.36|339.54|337.54|133
1583404800000|2020-03-05 10:40:00|340.33|338.33|339.61|337.61|340.33|338.33|339.43|337.43|172
1583405100000|2020-03-05 10:45:00|339.59|337.59|339.8|337.8|340.24|338.24|339.59|337.59|167
1583405400000|2020-03-05 10:50:00|339.82|337.82|340.27|338.27|340.27|338.27|339.71|337.71|192
1583405700000|2020-03-05 10:55:00|340.28|338.28|341.52|339.52|341.94|339.94|340.28|338.28|362
1583406000000|2020-03-05 11:00:00|341.51|339.51|341.42|339.42|341.86|339.86|341.06|339.06|194
1583406300000|2020-03-05 11:05:00|341.53|339.53|342.43|340.43|344.85|342.85|341.41|339.41|456
1583406600000|2020-03-05 11:10:00|342.42|340.42|342.07|340.07|343.17|341.17|341.86|339.86|371
1583406900000|2020-03-05 11:15:00|342.08|340.08|342.23|340.23|343.08|341.08|341.93|339.93|353
1583407200000|2020-03-05 11:20:00|342.25|340.25|341.71|339.71|342.31|340.31|341.26|339.26|362
1583407500000|2020-03-05 11:25:00|341.61|339.61|340.17|338.17|341.62|339.62|340.13|338.13|398
1583407800000|2020-03-05 11:30:00|340.18|338.18|340.07|338.07|340.46|338.46|339.96|337.96|277
1583408100000|2020-03-05 11:35:00|340.12|338.12|340.17|338.17|340.55|338.55|339.95|337.95|292
1583408400000|2020-03-05 11:40:00|340.16|338.16|340.36|338.36|340.66|338.66|339.99|337.99|355
1583408700000|2020-03-05 11:45:00|340.39|338.39|342.45|340.45|342.46|340.46|340.38|338.38|332
1583409000000|2020-03-05 11:50:00|342.48|340.48|342.11|340.11|342.81|340.81|342.06|340.06|447
1583409300000|2020-03-05 11:55:00|342.12|340.12|341.91|339.91|342.35|340.35|341.59|339.59|206
1583409600000|2020-03-05 12:00:00|341.9|339.9|342.62|340.62|343.06|341.06|341.89|339.89|349
1583409900000|2020-03-05 12:05:00|342.71|340.71|341.49|339.49|342.72|340.72|341.46|339.46|213
1583410200000|2020-03-05 12:10:00|341.5|339.5|341.44|339.44|341.53|339.53|340.79|338.79|231
1583410500000|2020-03-05 12:15:00|341.43|339.43|342.06|340.06|342.08|340.08|341.4|339.4|191
1583410800000|2020-03-05 12:20:00|342.05|340.05|343.6|341.6|343.61|341.61|342.05|340.05|378
1583411100000|2020-03-05 12:25:00|343.61|341.61|343.26|341.26|343.91|341.91|343.06|341.06|345
1583411400000|2020-03-05 12:30:00|343.25|341.25|342.16|340.16|343.5|341.5|342.16|340.16|250
1583411700000|2020-03-05 12:35:00|342.15|340.15|341.57|339.57|342.15|340.15|341.47|339.47|360
1583412000000|2020-03-05 12:40:00|341.56|339.56|340.25|338.25|341.79|339.79|340.09|338.09|481
1583412300000|2020-03-05 12:45:00|340.22|338.22|340.48|338.48|341.06|339.06|340.14|338.14|482
1583412600000|2020-03-05 12:50:00|340.47|338.47|340.53|338.53|340.92|338.92|339.97|337.97|397
1583412900000|2020-03-05 12:55:00|340.54|338.54|340.25|338.25|340.77|338.77|340.09|338.09|233
1583413200000|2020-03-05 13:00:00|340.12|338.12|340.05|338.05|340.49|338.49|339.89|337.89|107
1583413500000|2020-03-05 13:05:00|339.93|337.93|339.91|337.91|340.34|338.34|339.74|337.74|287
1583413800000|2020-03-05 13:10:00|339.96|337.96|340.28|338.28|340.28|338.28|339.83|337.83|158
1583414100000|2020-03-05 13:15:00|340.3|338.3|338.05|336.05|340.58|338.58|337.74|335.74|438
1583414400000|2020-03-05 13:20:00|338.06|336.06|337.79|335.79|338.58|336.58|337.77|335.77|437
1583414700000|2020-03-05 13:25:00|337.78|335.78|338.31|336.31|338.4|336.4|337.62|335.62|232
1583415000000|2020-03-05 13:30:00|338.28|336.28|337.85|335.85|338.31|336.31|337.54|335.54|211
1583415300000|2020-03-05 13:35:00|337.88|335.88|339.41|337.41|339.49|337.49|337.88|335.88|342
1583415600000|2020-03-05 13:40:00|339.4|337.4|338.97|336.97|339.44|337.44|338.78|336.78|285
1583415900000|2020-03-05 13:45:00|338.99|336.99|339.86|337.86|339.9|337.9|338.75|336.75|365
1583416200000|2020-03-05 13:50:00|339.85|337.85|339.34|337.34|339.92|337.92|339.21|337.21|237
1583416500000|2020-03-05 13:55:00|339.33|337.33|340.18|338.18|340.44|338.44|339.23|337.23|261
1583416800000|2020-03-05 14:00:00|340.17|338.17|339.46|337.46|340.22|338.22|338.51|336.51|334
1583417100000|2020-03-05 14:05:00|339.44|337.44|340.01|338.01|340.41|338.41|339.38|337.38|272
1583417400000|2020-03-05 14:10:00|340.02|338.02|339.94|337.94|340.06|338.06|339.72|337.72|172
1583417700000|2020-03-05 14:15:00|339.93|337.93|338.08|336.08|339.98|337.98|338|336|315
1583418000000|2020-03-05 14:20:00|338.09|336.09|338.2|336.2|338.77|336.77|338.06|336.06|445
1583418300000|2020-03-05 14:25:00|338.18|336.18|337.98|335.98|338.67|336.67|337.86|335.86|339
1583418600000|2020-03-05 14:30:00|337.96|335.96|337.82|335.82|338.72|336.72|337.76|335.76|276
1583418900000|2020-03-05 14:35:00|337.84|335.84|336.58|334.58|337.89|335.89|336.13|334.13|380
1583419200000|2020-03-05 14:40:00|336.6|334.6|337.05|335.05|337.48|335.48|336.41|334.41|336
1583419500000|2020-03-05 14:45:00|337.03|335.03|336.51|334.51|337.03|335.03|336.43|334.43|317
1583419800000|2020-03-05 14:50:00|336.52|334.52|336.29|334.29|336.56|334.56|335.91|333.91|299
1583420100000|2020-03-05 14:55:00|336.26|334.26|336.31|334.31|336.61|334.61|336.1|334.1|299
1583420400000|2020-03-05 15:00:00|336.27|334.27|337.18|335.18|337.37|335.37|335.97|333.97|280
1583420700000|2020-03-05 15:05:00|337.17|335.17|338.16|336.16|338.19|336.19|336.96|334.96|265
1583421000000|2020-03-05 15:10:00|338.12|336.12|338.24|336.24|338.53|336.53|338|336|183
1583421300000|2020-03-05 15:15:00|338.23|336.23|337.65|335.65|338.23|336.23|337.59|335.59|280
1583421600000|2020-03-05 15:20:00|337.66|335.66|337.29|335.29|337.66|335.66|336.27|334.27|394
1583421900000|2020-03-05 15:25:00|337.33|335.33|338.19|336.19|338.29|336.29|337.22|335.22|247
1583422200000|2020-03-05 15:30:00|338.18|336.18|339.18|337.18|339.6|337.6|338.1|336.1|305
1583422500000|2020-03-05 15:35:00|339.17|337.17|339.22|337.22|339.33|337.33|338.56|336.56|208
1583422800000|2020-03-05 15:40:00|339.18|337.18|339.81|337.81|340.34|338.34|339.18|337.18|290
1583423100000|2020-03-05 15:45:00|339.83|337.83|340.55|338.55|340.57|338.57|339.73|337.73|156
1583423400000|2020-03-05 15:50:00|340.56|338.56|341.19|339.19|341.46|339.46|340.54|338.54|316
1583423700000|2020-03-05 15:55:00|341.17|339.17|342.15|340.15|342.27|340.27|340.82|338.82|300
1583424000000|2020-03-05 16:00:00|342.17|340.17|340.62|338.62|342.51|340.51|340.1|338.1|453
1583424300000|2020-03-05 16:05:00|340.63|338.63|342.14|340.14|342.14|340.14|340.63|338.63|346
1583424600000|2020-03-05 16:10:00|342.15|340.15|342.9|340.9|343.62|341.62|341.47|339.47|445
1583424900000|2020-03-05 16:15:00|342.83|340.83|341.87|339.87|343.39|341.39|341.19|339.19|399
1583425200000|2020-03-05 16:20:00|341.88|339.88|342.04|340.04|342.37|340.37|341.01|339.01|346
1583425500000|2020-03-05 16:25:00|342.03|340.03|342.99|340.99|343.19|341.19|341.66|339.66|413
1583425800000|2020-03-05 16:30:00|343.02|341.02|341.08|339.08|343.65|341.65|340.91|338.91|396
1583426100000|2020-03-05 16:35:00|341.09|339.09|340.16|338.16|341.83|339.83|340.16|338.16|396
1583426400000|2020-03-05 16:40:00|340.12|338.12|340.32|338.32|340.94|338.94|340.12|338.12|374
1583426700000|2020-03-05 16:45:00|340.33|338.33|340.52|338.52|340.56|338.56|339.77|337.77|262
1583427000000|2020-03-05 16:50:00|340.53|338.53|340.49|338.49|340.6|338.6|340.07|338.07|200
1583427300000|2020-03-05 16:55:00|340.5|338.5|341.12|339.12|341.25|339.25|340.45|338.45|258
1583427600000|2020-03-05 17:00:00|341.11|339.11|341.87|339.87|341.99|339.99|341.05|339.05|386
1583427900000|2020-03-05 17:05:00|341.88|339.88|340.79|338.79|341.94|339.94|340.75|338.75|333
1583428200000|2020-03-05 17:10:00|340.8|338.8|340.76|338.76|340.98|338.98|340.11|338.11|252
1583428500000|2020-03-05 17:15:00|340.75|338.75|340.75|338.75|341|339|340.58|338.58|196
1583428800000|2020-03-05 17:20:00|340.74|338.74|340.28|338.28|340.86|338.86|340.13|338.13|208
1583429100000|2020-03-05 17:25:00|340.23|338.23|341.83|339.83|342.27|340.27|340.23|338.23|535
1583429400000|2020-03-05 17:30:00|341.85|339.85|342.57|340.57|342.57|340.57|341.71|339.71|299
1583429700000|2020-03-05 17:35:00|342.56|340.56|343|341|343.1|341.1|342.36|340.36|290
1583430000000|2020-03-05 17:40:00|342.99|340.99|344.23|342.23|344.31|342.31|342.93|340.93|276
1583430300000|2020-03-05 17:45:00|344.21|342.21|343.5|341.5|344.42|342.42|343.3|341.3|306
1583430600000|2020-03-05 17:50:00|343.51|341.51|343.64|341.64|344.6|342.6|343.47|341.47|418
1583430900000|2020-03-05 17:55:00|343.54|341.54|343.21|341.21|343.86|341.86|343.06|341.06|468
1583431200000|2020-03-05 18:00:00|343.15|341.15|343.89|341.89|343.9|341.9|342.71|340.71|223
1583431500000|2020-03-05 18:05:00|343.9|341.9|344.21|342.21|344.55|342.55|343.79|341.79|337
1583431800000|2020-03-05 18:10:00|344.19|342.19|343.47|341.47|344.26|342.26|343.42|341.42|238
1583432100000|2020-03-05 18:15:00|343.48|341.48|342.72|340.72|343.49|341.49|342.71|340.71|152
1583432400000|2020-03-05 18:20:00|342.71|340.71|341.59|339.59|342.72|340.72|341.56|339.56|285
1583432700000|2020-03-05 18:25:00|341.58|339.58|341.79|339.79|342.31|340.31|341.58|339.58|329
1583433000000|2020-03-05 18:30:00|341.82|339.82|342.08|340.08|342.37|340.37|340.52|338.52|397
1583433300000|2020-03-05 18:35:00|342.05|340.05|342.12|340.12|342.66|340.66|341.98|339.98|314
1583433600000|2020-03-05 18:40:00|342.11|340.11|342.27|340.27|342.73|340.73|342.08|340.08|245
1583433900000|2020-03-05 18:45:00|342.26|340.26|342.13|340.13|342.4|340.4|341.81|339.81|250
1583434200000|2020-03-05 18:50:00|342.12|340.12|341.24|339.24|342.13|340.13|341.05|339.05|264
1583434500000|2020-03-05 18:55:00|341.22|339.22|341.78|339.78|341.87|339.87|340.99|338.99|227
1583434800000|2020-03-05 19:00:00|341.77|339.77|341.29|339.29|341.78|339.78|341.2|339.2|303
1583435100000|2020-03-05 19:05:00|341.26|339.26|340.67|338.67|341.29|339.29|340.58|338.58|276
1583435400000|2020-03-05 19:10:00|340.72|338.72|340.73|338.73|340.84|338.84|340.54|338.54|201
1583435700000|2020-03-05 19:15:00|340.72|338.72|340.54|338.54|340.77|338.77|340.37|338.37|174
1583436000000|2020-03-05 19:20:00|340.56|338.56|340.32|338.32|340.56|338.56|340.18|338.18|169
1583436300000|2020-03-05 19:25:00|340.31|338.31|340.97|338.97|341.16|339.16|340.08|338.08|324
1583436600000|2020-03-05 19:30:00|340.96|338.96|340.88|338.88|341.07|339.07|340.83|338.83|146
1583436900000|2020-03-05 19:35:00|340.89|338.89|341.07|339.07|341.13|339.13|340.82|338.82|108
1583437200000|2020-03-05 19:40:00|340.97|338.97|341.98|339.98|342.07|340.07|340.9|338.9|296
1583437500000|2020-03-05 19:45:00|341.97|339.97|341.6|339.6|341.98|339.98|341.51|339.51|341
1583437800000|2020-03-05 19:50:00|341.61|339.61|341.59|339.59|341.62|339.62|341.49|339.49|249
1583438100000|2020-03-05 19:55:00|341.58|339.58|342.77|340.77|342.77|340.77|341.57|339.57|308
1583438400000|2020-03-05 20:00:00|342.78|340.78|341.2|339.2|342.94|340.94|341.19|339.19|403
1583438700000|2020-03-05 20:05:00|341.18|339.18|341.22|339.22|341.37|339.37|340.56|338.56|329
1583439000000|2020-03-05 20:10:00|341.21|339.21|340.62|338.62|341.29|339.29|340.62|338.62|266
1583439300000|2020-03-05 20:15:00|340.7|338.7|340.37|338.37|340.71|338.71|339.93|337.93|360
1583439600000|2020-03-05 20:20:00|340.39|338.39|340.07|338.07|340.52|338.52|339.95|337.95|373
1583439900000|2020-03-05 20:25:00|340.06|338.06|340.25|338.25|340.25|338.25|340|338|142
1583440200000|2020-03-05 20:30:00|340.22|338.22|340.56|338.56|340.84|338.84|340.21|338.21|169
1583440500000|2020-03-05 20:35:00|340.55|338.55|340.21|338.21|340.56|338.56|339.83|337.83|210
1583440800000|2020-03-05 20:40:00|340.23|338.23|339.74|337.74|340.23|338.23|339.74|337.74|148
1583441100000|2020-03-05 20:45:00|339.75|337.75|340.24|338.24|340.26|338.26|339.45|337.45|199
1583441400000|2020-03-05 20:50:00|340.23|338.23|340.37|338.37|340.43|338.43|340.08|338.08|194
1583441700000|2020-03-05 20:55:00|340.36|338.36|341.14|339.14|341.26|339.26|340.35|338.35|248
1583442000000|2020-03-05 21:00:00|341.13|339.13|341.41|339.41|341.45|339.45|341|339|153
1583442300000|2020-03-05 21:05:00|341.42|339.42|341.62|339.62|341.83|339.83|341.36|339.36|153
1583442600000|2020-03-05 21:10:00|341.61|339.61|340.8|338.8|341.64|339.64|340.6|338.6|263
1583442900000|2020-03-05 21:15:00|340.82|338.82|341.15|339.15|341.43|339.43|340.78|338.78|293
1583443200000|2020-03-05 21:20:00|341.16|339.16|341.1|339.1|341.3|339.3|341.02|339.02|206
1583443500000|2020-03-05 21:25:00|341.09|339.09|341.51|339.51|341.61|339.61|341.09|339.09|162
1583443800000|2020-03-05 21:30:00|341.48|339.48|341.2|339.2|341.52|339.52|341.1|339.1|269
1583444100000|2020-03-05 21:35:00|341.19|339.19|341.37|339.37|341.42|339.42|341.13|339.13|130
1583444400000|2020-03-05 21:40:00|341.39|339.39|340.97|338.97|341.68|339.68|340.9|338.9|200
1583444700000|2020-03-05 21:45:00|340.98|338.98|340.7|338.7|341.09|339.09|340.48|338.48|196
1583445000000|2020-03-05 21:50:00|340.64|338.64|340.81|338.81|340.87|338.87|340.51|338.51|307
1583445300000|2020-03-05 21:55:00|340.79|338.79|340.64|338.64|340.89|338.89|340.62|338.62|149
1583445600000|2020-03-05 22:00:00|340.63|338.63|339.87|337.87|340.63|338.63|339.87|337.87|160
1583445900000|2020-03-05 22:05:00|340.05|338.05|339.8|337.8|340.08|338.08|339.62|337.62|60
1583446200000|2020-03-05 22:10:00|339.85|337.85|337.59|335.59|339.85|337.85|337.2|335.2|483
1583446500000|2020-03-05 22:15:00|337.6|335.6|337.43|335.43|338.08|336.08|337.43|335.43|675
1583446800000|2020-03-05 22:20:00|337.45|335.45|337.19|335.19|337.55|335.55|337.08|335.08|490
1583447100000|2020-03-05 22:25:00|337.23|335.23|336.96|334.96|337.73|335.73|336.89|334.89|480
1583447400000|2020-03-05 22:30:00|336.94|334.94|337.48|335.48|337.76|335.76|336.9|334.9|271
1583447700000|2020-03-05 22:35:00|337.44|335.44|337.21|335.21|337.48|335.48|337.16|335.16|279
1583448000000|2020-03-05 22:40:00|337.22|335.22|337.55|335.55|337.56|335.56|337.18|335.18|271
1583448300000|2020-03-05 22:45:00|337.54|335.54|336.99|334.99|337.58|335.58|336.87|334.87|226
1583448600000|2020-03-05 22:50:00|337|335|337.12|335.12|337.23|335.23|336.99|334.99|270
1583448900000|2020-03-05 22:55:00|337.11|335.11|335.05|333.05|337.15|335.15|334.82|332.82|285
1583449200000|2020-03-05 23:00:00|335.04|333.04|334.61|332.61|335.21|333.21|334.27|332.27|442
1583449500000|2020-03-05 23:05:00|334.68|332.68|335.07|333.07|335.38|333.38|333.41|331.41|549
1583449800000|2020-03-05 23:10:00|335.04|333.04|334.45|332.45|335.09|333.09|334.45|332.45|223
1583450100000|2020-03-05 23:15:00|334.44|332.44|334.89|332.89|335.46|333.46|334.39|332.39|344
1583450400000|2020-03-05 23:20:00|334.88|332.88|335.61|333.61|335.69|333.69|334.87|332.87|410
1583450700000|2020-03-05 23:25:00|335.62|333.62|334.35|332.35|335.84|333.84|334.22|332.22|445
1583451000000|2020-03-05 23:30:00|334.37|332.37|336.63|334.63|336.63|334.63|334.14|332.14|483
1583451300000|2020-03-05 23:35:00|336.67|334.67|335.69|333.69|337.74|335.74|335.49|333.49|435
1583451600000|2020-03-05 23:40:00|335.68|333.68|336.69|334.69|336.89|334.89|335.47|333.47|398
1583451900000|2020-03-05 23:45:00|336.71|334.71|335.56|333.56|336.75|334.75|335.51|333.51|488
1583452200000|2020-03-05 23:50:00|335.57|333.57|336.38|334.38|336.38|334.38|335.55|333.55|339
1583452500000|2020-03-05 23:55:00|336.39|334.39|338.69|336.69|339.45|337.45|336.36|334.36|686
1583452800000|2020-03-06 00:00:00|338.58|336.58|338.85|336.85|339.27|337.27|337.35|335.35|655
1583453100000|2020-03-06 00:05:00|338.86|336.86|339.29|337.29|339.77|337.77|338.46|336.46|387
1583453400000|2020-03-06 00:10:00|339.37|337.37|338.09|336.09|339.55|337.55|338.08|336.08|298
1583453700000|2020-03-06 00:15:00|338.11|336.11|338.79|336.79|338.88|336.88|337.78|335.78|347
1583454000000|2020-03-06 00:20:00|338.76|336.76|339.29|337.29|339.29|337.29|337.79|335.79|397
1583454300000|2020-03-06 00:25:00|339.22|337.22|339.02|337.02|339.3|337.3|338.68|336.68|334
1583454600000|2020-03-06 00:30:00|339.03|337.03|338.25|336.25|339.09|337.09|337.82|335.82|341
1583454900000|2020-03-06 00:35:00|338.39|336.39|337.74|335.74|338.44|336.44|337.71|335.71|359
1583455200000|2020-03-06 00:40:00|337.73|335.73|336.54|334.54|337.9|335.9|336.16|334.16|460
1583455500000|2020-03-06 00:45:00|336.55|334.55|336.29|334.29|336.85|334.85|335.37|333.37|549
1583455800000|2020-03-06 00:50:00|336.24|334.24|335.56|333.56|336.99|334.99|335.32|333.32|460
1583456100000|2020-03-06 00:55:00|335.57|333.57|334.51|332.51|335.82|333.82|334.27|332.27|560
1583456400000|2020-03-06 01:00:00|334.49|332.49|335.59|333.59|335.77|333.77|333.72|331.72|620
1583456700000|2020-03-06 01:05:00|335.61|333.61|335|333|335.88|333.88|334.8|332.8|361
1583457000000|2020-03-06 01:10:00|335.16|333.16|335.55|333.55|335.77|333.77|335.08|333.08|329
1583457300000|2020-03-06 01:15:00|335.59|333.59|335.01|333.01|335.85|333.85|334.73|332.73|299
1583457600000|2020-03-06 01:20:00|334.96|332.96|335.46|333.46|335.47|333.47|334.84|332.84|214
1583457900000|2020-03-06 01:25:00|335.48|333.48|336.56|334.56|336.8|334.8|335.48|333.48|331
1583458200000|2020-03-06 01:30:00|336.51|334.51|337.82|335.82|337.99|335.99|336.51|334.51|427
1583458500000|2020-03-06 01:35:00|337.73|335.73|336.84|334.84|337.86|335.86|336.63|334.63|407
1583458800000|2020-03-06 01:40:00|336.87|334.87|336.71|334.71|337.24|335.24|336.68|334.68|293
1583459100000|2020-03-06 01:45:00|336.72|334.72|335.6|333.6|337.11|335.11|335.54|333.54|295
1583459400000|2020-03-06 01:50:00|335.57|333.57|336.4|334.4|337.51|335.51|335.51|333.51|399
1583459700000|2020-03-06 01:55:00|336.36|334.36|336.47|334.47|336.47|334.47|335.71|333.71|177
1583460000000|2020-03-06 02:00:00|336.46|334.46|336.82|334.82|337.13|335.13|336.05|334.05|313
1583460300000|2020-03-06 02:05:00|336.81|334.81|336.62|334.62|337.07|335.07|336.43|334.43|279
1583460600000|2020-03-06 02:10:00|336.61|334.61|336.95|334.95|336.95|334.95|336.36|334.36|275
1583460900000|2020-03-06 02:15:00|336.96|334.96|337.24|335.24|337.85|335.85|336.89|334.89|421
1583461200000|2020-03-06 02:20:00|337.09|335.09|337.4|335.4|337.68|335.68|337.01|335.01|243
1583461500000|2020-03-06 02:25:00|337.36|335.36|338.58|336.58|338.58|336.58|337.33|335.33|242
1583461800000|2020-03-06 02:30:00|338.59|336.59|337.4|335.4|338.92|336.92|337.37|335.37|408
1583462100000|2020-03-06 02:35:00|337.39|335.39|338.53|336.53|338.77|336.77|337.37|335.37|360
1583462400000|2020-03-06 02:40:00|338.52|336.52|338.3|336.3|338.62|336.62|338.03|336.03|225
1583462700000|2020-03-06 02:45:00|338.29|336.29|337.95|335.95|338.29|336.29|337.37|335.37|252
1583463000000|2020-03-06 02:50:00|337.96|335.96|337.19|335.19|337.98|335.98|337.13|335.13|222
1583463300000|2020-03-06 02:55:00|337.16|335.16|336.94|334.94|337.28|335.28|336.85|334.85|156
1583463600000|2020-03-06 03:00:00|336.95|334.95|337.48|335.48|337.7|335.7|336.84|334.84|302
1583463900000|2020-03-06 03:05:00|337.49|335.49|337.72|335.72|337.89|335.89|337.39|335.39|234
1583464200000|2020-03-06 03:10:00|337.71|335.71|337.86|335.86|337.96|335.96|337.4|335.4|264
1583464500000|2020-03-06 03:15:00|337.85|335.85|338.22|336.22|338.47|336.47|337.75|335.75|271
1583464800000|2020-03-06 03:20:00|338.19|336.19|337.41|335.41|338.19|336.19|337.22|335.22|364
1583465100000|2020-03-06 03:25:00|337.42|335.42|337.48|335.48|337.89|335.89|337.38|335.38|209
1583465400000|2020-03-06 03:30:00|337.49|335.49|337.77|335.77|337.97|335.97|337.45|335.45|177
1583465700000|2020-03-06 03:35:00|337.78|335.78|337.95|335.95|338.13|336.13|337.72|335.72|191
1583466000000|2020-03-06 03:40:00|337.96|335.96|337.98|335.98|338.18|336.18|337.73|335.73|187
1583466300000|2020-03-06 03:45:00|337.99|335.99|337.14|335.14|338.02|336.02|337.13|335.13|225
1583466600000|2020-03-06 03:50:00|337.15|335.15|337.6|335.6|337.65|335.65|336.77|334.77|309
1583466900000|2020-03-06 03:55:00|337.62|335.62|337.23|335.23|337.77|335.77|337.12|335.12|308
1583467200000|2020-03-06 04:00:00|337.22|335.22|337.72|335.72|337.76|335.76|337.21|335.21|260
1583467500000|2020-03-06 04:05:00|337.71|335.71|337.95|335.95|337.95|335.95|337.57|335.57|94
1583467800000|2020-03-06 04:10:00|337.98|335.98|338.09|336.09|338.3|336.3|337.98|335.98|203
1583468100000|2020-03-06 04:15:00|338.11|336.11|337.68|335.68|338.18|336.18|337.64|335.64|203
1583468400000|2020-03-06 04:20:00|337.67|335.67|337.25|335.25|337.67|335.67|337.25|335.25|169
1583468700000|2020-03-06 04:25:00|337.27|335.27|337.16|335.16|337.73|335.73|336.86|334.86|249
1583469000000|2020-03-06 04:30:00|337.1|335.1|336.98|334.98|337.23|335.23|336.9|334.9|185
1583469300000|2020-03-06 04:35:00|336.97|334.97|336.42|334.42|337.38|335.38|336.33|334.33|387
1583469600000|2020-03-06 04:40:00|336.44|334.44|337.05|335.05|337.12|335.12|336.39|334.39|377
1583469900000|2020-03-06 04:45:00|337.06|335.06|337.59|335.59|337.65|335.65|337.05|335.05|271
1583470200000|2020-03-06 04:50:00|337.62|335.62|337.42|335.42|337.89|335.89|337.4|335.4|236
1583470500000|2020-03-06 04:55:00|337.41|335.41|337.37|335.37|337.47|335.47|336.9|334.9|176
1583470800000|2020-03-06 05:00:00|337.44|335.44|337.66|335.66|337.69|335.69|337.1|335.1|210
1583471100000|2020-03-06 05:05:00|337.74|335.74|337.94|335.94|337.96|335.96|337.23|335.23|269
1583471400000|2020-03-06 05:10:00|337.93|335.93|343.33|341.33|344.6|342.6|337.92|335.92|556
1583471700000|2020-03-06 05:15:00|343.36|341.36|347.97|345.97|350.24|348.24|343.21|341.21|963
1583472000000|2020-03-06 05:20:00|347.88|345.88|349.06|347.06|350.28|348.28|347.33|345.33|916
1583472300000|2020-03-06 05:25:00|349.08|347.08|350.37|348.37|350.49|348.49|348.44|346.44|734
1583472600000|2020-03-06 05:30:00|350.38|348.38|351.51|349.51|353.03|351.03|350.38|348.38|749
1583472900000|2020-03-06 05:35:00|351.5|349.5|350.92|348.92|351.98|349.98|350.92|348.92|562
1583473200000|2020-03-06 05:40:00|350.93|348.93|349.57|347.57|351.04|349.04|349.54|347.54|428
1583473500000|2020-03-06 05:45:00|349.58|347.58|349.26|347.26|350.39|348.39|349|347|438
1583473800000|2020-03-06 05:50:00|349.32|347.32|350.07|348.07|350.11|348.11|349.14|347.14|425
1583474100000|2020-03-06 05:55:00|350.06|348.06|350.48|348.48|351.19|349.19|349.95|347.95|404
1583474400000|2020-03-06 06:00:00|350.47|348.47|350.24|348.24|351.94|349.94|350.2|348.2|567
1583474700000|2020-03-06 06:05:00|350.19|348.19|351.17|349.17|351.36|349.36|350.04|348.04|454
1583475000000|2020-03-06 06:10:00|351.18|349.18|351.93|349.93|352.23|350.23|350.63|348.63|519
1583475300000|2020-03-06 06:15:00|351.91|349.91|352.51|350.51|352.55|350.55|351.69|349.69|312
1583475600000|2020-03-06 06:20:00|352.52|350.52|351.49|349.49|353.16|351.16|351.49|349.49|646
1583475900000|2020-03-06 06:25:00|351.54|349.54|351.54|349.54|352.02|350.02|351.17|349.17|545
1583476200000|2020-03-06 06:30:00|351.55|349.55|350.98|348.98|351.74|349.74|350.98|348.98|307
1583476500000|2020-03-06 06:35:00|350.99|348.99|351.45|349.45|351.91|349.91|350.8|348.8|369
1583476800000|2020-03-06 06:40:00|351.49|349.49|349.92|347.92|351.75|349.75|349.59|347.59|431
1583477100000|2020-03-06 06:45:00|349.91|347.91|350.12|348.12|350.26|348.26|349.49|347.49|393
1583477400000|2020-03-06 06:50:00|350.11|348.11|350.89|348.89|351.33|349.33|349.84|347.84|387
1583477700000|2020-03-06 06:55:00|350.93|348.93|350.44|348.44|351.29|349.29|350.31|348.31|361
1583478000000|2020-03-06 07:00:00|350.43|348.43|351.39|349.39|351.44|349.44|350.43|348.43|480
1583478300000|2020-03-06 07:05:00|351.36|349.36|352.2|350.2|352.38|350.38|351.36|349.36|374
1583478600000|2020-03-06 07:10:00|352.19|350.19|351.52|349.52|352.47|350.47|351.26|349.26|452
1583478900000|2020-03-06 07:15:00|351.56|349.56|351.03|349.03|352.17|350.17|350.78|348.78|416
1583479200000|2020-03-06 07:20:00|351.02|349.02|351.61|349.61|351.77|349.77|350.8|348.8|385
1583479500000|2020-03-06 07:25:00|351.65|349.65|351.93|349.93|352.27|350.27|351.55|349.55|355
1583479800000|2020-03-06 07:30:00|351.95|349.95|352.81|350.81|353.43|351.43|351.95|349.95|430
1583480100000|2020-03-06 07:35:00|352.75|350.75|350.59|348.59|352.75|350.75|350.46|348.46|483
1583480400000|2020-03-06 07:40:00|350.57|348.57|350.22|348.22|351.17|349.17|349.78|347.78|393
1583480700000|2020-03-06 07:45:00|350.23|348.23|350.55|348.55|350.89|348.89|350.18|348.18|290
1583481000000|2020-03-06 07:50:00|350.59|348.59|349.78|347.78|350.81|348.81|349.78|347.78|380
1583481300000|2020-03-06 07:55:00|349.79|347.79|349.72|347.72|350.16|348.16|349.37|347.37|386
1583481600000|2020-03-06 08:00:00|349.71|347.71|351.11|349.11|351.45|349.45|349.4|347.4|289
1583481900000|2020-03-06 08:05:00|351.22|349.22|349.33|347.33|351.23|349.23|349.3|347.3|349
1583482200000|2020-03-06 08:10:00|349.34|347.34|348.8|346.8|349.41|347.41|348.47|346.47|290
1583482500000|2020-03-06 08:15:00|348.75|346.75|347.27|345.27|348.75|346.75|347.04|345.04|405
1583482800000|2020-03-06 08:20:00|347.28|345.28|348.46|346.46|349.24|347.24|347.27|345.27|188
1583483100000|2020-03-06 08:25:00|348.47|346.47|348|346|348.84|346.84|347.67|345.67|374
1583483400000|2020-03-06 08:30:00|347.95|345.95|347.72|345.72|348.68|346.68|347.31|345.31|409
1583483700000|2020-03-06 08:35:00|347.7|345.7|346.81|344.81|347.7|345.7|346.38|344.38|467
1583484000000|2020-03-06 08:40:00|346.8|344.8|348.27|346.27|348.59|346.59|346.66|344.66|432
1583484300000|2020-03-06 08:45:00|348.23|346.23|349.47|347.47|349.52|347.52|348.02|346.02|361
1583484600000|2020-03-06 08:50:00|349.51|347.51|349.38|347.38|349.82|347.82|349.04|347.04|348
1583484900000|2020-03-06 08:55:00|349.37|347.37|349.5|347.5|349.73|347.73|348.83|346.83|413
1583485200000|2020-03-06 09:00:00|349.51|347.51|350.46|348.46|350.64|348.64|349.4|347.4|361
1583485500000|2020-03-06 09:05:00|350.4|348.4|349.55|347.55|350.47|348.47|349.55|347.55|275
1583485800000|2020-03-06 09:10:00|349.61|347.61|349.85|347.85|350.64|348.64|349.11|347.11|311
1583486100000|2020-03-06 09:15:00|349.84|347.84|349.67|347.67|350.32|348.32|349.63|347.63|260
1583486400000|2020-03-06 09:20:00|349.66|347.66|349.91|347.91|350.05|348.05|349.28|347.28|412
1583486700000|2020-03-06 09:25:00|349.97|347.97|349.25|347.25|349.98|347.98|348.86|346.86|311
1583487000000|2020-03-06 09:30:00|349.21|347.21|350.22|348.22|350.56|348.56|349.19|347.19|318
1583487300000|2020-03-06 09:35:00|350.19|348.19|350.82|348.82|350.91|348.91|350.13|348.13|294
1583487600000|2020-03-06 09:40:00|350.86|348.86|350.69|348.69|350.86|348.86|349.91|347.91|314
1583487900000|2020-03-06 09:45:00|350.68|348.68|350.89|348.89|351.04|349.04|350.63|348.63|303
1583488200000|2020-03-06 09:50:00|350.9|348.9|350.88|348.88|351.36|349.36|350.8|348.8|257
1583488500000|2020-03-06 09:55:00|350.89|348.89|350.84|348.84|351.34|349.34|350.15|348.15|331
1583488800000|2020-03-06 10:00:00|350.85|348.85|350.12|348.12|350.85|348.85|349.97|347.97|264
1583489100000|2020-03-06 10:05:00|350.13|348.13|350.21|348.21|350.3|348.3|349.84|347.84|156
1583489400000|2020-03-06 10:10:00|350.2|348.2|349.51|347.51|350.23|348.23|348.96|346.96|249
1583489700000|2020-03-06 10:15:00|349.48|347.48|349.65|347.65|350.02|348.02|349.24|347.24|253
1583490000000|2020-03-06 10:20:00|349.64|347.64|349.24|347.24|349.69|347.69|349.21|347.21|95
1583490300000|2020-03-06 10:25:00|349.22|347.22|350.2|348.2|350.21|348.21|349.02|347.02|263
1583490600000|2020-03-06 10:30:00|350.17|348.17|350.19|348.19|350.84|348.84|350.1|348.1|463
1583490900000|2020-03-06 10:35:00|350.18|348.18|350.55|348.55|350.77|348.77|350.16|348.16|414
1583491200000|2020-03-06 10:40:00|350.5|348.5|351.42|349.42|351.46|349.46|350.48|348.48|327
1583491500000|2020-03-06 10:45:00|351.46|349.46|351.4|349.4|352.89|350.89|351.4|349.4|480
1583491800000|2020-03-06 10:50:00|351.42|349.42|351.47|349.47|351.9|349.9|350.99|348.99|338
1583492100000|2020-03-06 10:55:00|351.45|349.45|351.6|349.6|352.06|350.06|351.29|349.29|371
1583492400000|2020-03-06 11:00:00|351.59|349.59|352.38|350.38|352.72|350.72|351.53|349.53|431
1583492700000|2020-03-06 11:05:00|352.42|350.42|351.63|349.63|352.42|350.42|351.48|349.48|475
1583493000000|2020-03-06 11:10:00|351.64|349.64|352.3|350.3|352.5|350.5|351.57|349.57|391
1583493300000|2020-03-06 11:15:00|352.37|350.37|351.3|349.3|352.41|350.41|351.19|349.19|260
1583493600000|2020-03-06 11:20:00|351.29|349.29|351.13|349.13|351.53|349.53|351.05|349.05|206
1583493900000|2020-03-06 11:25:00|351.14|349.14|351.55|349.55|351.84|349.84|351.1|349.1|163
1583494200000|2020-03-06 11:30:00|351.5|349.5|351.43|349.43|351.91|349.91|351.42|349.42|177
1583494500000|2020-03-06 11:35:00|351.47|349.47|351.47|349.47|351.54|349.54|351.22|349.22|241
1583494800000|2020-03-06 11:40:00|351.46|349.46|351.59|349.59|351.63|349.63|351.21|349.21|189
1583495100000|2020-03-06 11:45:00|351.6|349.6|352.04|350.04|352.14|350.14|351.53|349.53|216
1583495400000|2020-03-06 11:50:00|352.05|350.05|352.77|350.77|352.78|350.78|351.97|349.97|225
1583495700000|2020-03-06 11:55:00|352.78|350.78|351.66|349.66|353.95|351.95|351.61|349.61|490
1583496000000|2020-03-06 12:00:00|351.65|349.65|349.77|347.77|351.65|349.65|349.36|347.36|523
1583496300000|2020-03-06 12:05:00|349.81|347.81|350.19|348.19|350.4|348.4|349.38|347.38|414
1583496600000|2020-03-06 12:10:00|350.17|348.17|349.5|347.5|350.48|348.48|349.48|347.48|305
1583496900000|2020-03-06 12:15:00|349.51|347.51|350.17|348.17|350.51|348.51|349.46|347.46|521
1583497200000|2020-03-06 12:20:00|350.13|348.13|348.48|346.48|350.19|348.19|348.38|346.38|607
1583497500000|2020-03-06 12:25:00|348.52|346.52|348.46|346.46|348.84|346.84|347.85|345.85|515
1583497800000|2020-03-06 12:30:00|348.47|346.47|348.51|346.51|349.81|347.81|348.18|346.18|466
1583498100000|2020-03-06 12:35:00|348.5|346.5|348.22|346.22|348.8|346.8|347.99|345.99|385
1583498400000|2020-03-06 12:40:00|348.21|346.21|349.23|347.23|349.27|347.27|348.14|346.14|413
1583498700000|2020-03-06 12:45:00|349.22|347.22|348.64|346.64|349.22|347.22|348.64|346.64|248
1583499000000|2020-03-06 12:50:00|348.65|346.65|349.64|347.64|349.68|347.68|348.63|346.63|208
1583499300000|2020-03-06 12:55:00|349.63|347.63|349.35|347.35|349.66|347.66|349.11|347.11|169
1583499600000|2020-03-06 13:00:00|349.38|347.38|349.27|347.27|349.53|347.53|348.93|346.93|201
1583499900000|2020-03-06 13:05:00|349.26|347.26|348.32|346.32|349.28|347.28|348.32|346.32|248
1583500200000|2020-03-06 13:10:00|348.31|346.31|348.28|346.28|348.41|346.41|348.08|346.08|166
1583500500000|2020-03-06 13:15:00|348.23|346.23|348.28|346.28|348.92|346.92|348.18|346.18|237
1583500800000|2020-03-06 13:20:00|348.36|346.36|348.63|346.63|349.04|347.04|348.13|346.13|331
1583501100000|2020-03-06 13:25:00|348.64|346.64|349.09|347.09|349.55|347.55|348.44|346.44|329
1583501400000|2020-03-06 13:30:00|349.12|347.12|349.24|347.24|349.46|347.46|348.81|346.81|236
1583501700000|2020-03-06 13:35:00|349.23|347.23|348.6|346.6|349.23|347.23|348.58|346.58|130
1583502000000|2020-03-06 13:40:00|348.58|346.58|348.47|346.47|348.86|346.86|348.28|346.28|236
1583502300000|2020-03-06 13:45:00|348.46|346.46|348.35|346.35|348.5|346.5|347.94|345.94|222
1583502600000|2020-03-06 13:50:00|348.4|346.4|347.08|345.08|348.4|346.4|346.69|344.69|350
1583502900000|2020-03-06 13:55:00|347.06|345.06|347.24|345.24|347.47|345.47|346.28|344.28|504
1583503200000|2020-03-06 14:00:00|347.23|345.23|347.23|345.23|347.83|345.83|346.49|344.49|428
1583503500000|2020-03-06 14:05:00|347.24|345.24|346.98|344.98|348.08|346.08|346.97|344.97|315
1583503800000|2020-03-06 14:10:00|346.97|344.97|348.02|346.02|348.07|346.07|346.97|344.97|282
1583504100000|2020-03-06 14:15:00|348|346|348.84|346.84|348.88|346.88|347.48|345.48|360
1583504400000|2020-03-06 14:20:00|348.83|346.83|350.46|348.46|350.56|348.56|348.54|346.54|466
1583504700000|2020-03-06 14:25:00|350.45|348.45|350.51|348.51|350.73|348.73|349.77|347.77|328
1583505000000|2020-03-06 14:30:00|350.5|348.5|350.37|348.37|351.12|349.12|349.97|347.97|381
1583505300000|2020-03-06 14:35:00|350.36|348.36|348.45|346.45|350.36|348.36|348.11|346.11|248
1583505600000|2020-03-06 14:40:00|348.46|346.46|347.41|345.41|348.51|346.51|347.2|345.2|313
1583505900000|2020-03-06 14:45:00|347.38|345.38|347.39|345.39|347.65|345.65|347.04|345.04|325
1583506200000|2020-03-06 14:50:00|347.34|345.34|347.73|345.73|349.36|347.36|347.34|345.34|387
1583506500000|2020-03-06 14:55:00|347.75|345.75|349.18|347.18|349.22|347.22|347.73|345.73|338
1583506800000|2020-03-06 15:00:00|349.21|347.21|349.92|347.92|350.28|348.28|348.81|346.81|398
1583507100000|2020-03-06 15:05:00|349.89|347.89|349.79|347.79|349.91|347.91|349.11|347.11|321
1583507400000|2020-03-06 15:10:00|349.78|347.78|348.5|346.5|349.81|347.81|348.5|346.5|294
1583507700000|2020-03-06 15:15:00|348.49|346.49|347.9|345.9|348.91|346.91|347.87|345.87|262
1583508000000|2020-03-06 15:20:00|347.92|345.92|347.4|345.4|348.01|346.01|347|345|323
1583508300000|2020-03-06 15:25:00|347.41|345.41|347.05|345.05|348.21|346.21|347.03|345.03|295
1583508600000|2020-03-06 15:30:00|347.16|345.16|347.04|345.04|347.22|345.22|345.67|343.67|492
1583508900000|2020-03-06 15:35:00|347.03|345.03|346.27|344.27|347.05|345.05|345.76|343.76|425
1583509200000|2020-03-06 15:40:00|346.23|344.23|346.55|344.55|346.77|344.77|346.15|344.15|353
1583509500000|2020-03-06 15:45:00|346.56|344.56|345.09|343.09|346.65|344.65|345.07|343.07|408
1583509800000|2020-03-06 15:50:00|345.13|343.13|343.74|341.74|345.37|343.37|342.68|340.68|565
1583510100000|2020-03-06 15:55:00|343.72|341.72|342.42|340.42|344.6|342.6|342.39|340.39|519
1583510400000|2020-03-06 16:00:00|342.46|340.46|344.34|342.34|344.54|342.54|342.46|340.46|522
1583510700000|2020-03-06 16:05:00|344.37|342.37|343.38|341.38|344.47|342.47|343.32|341.32|373
1583511000000|2020-03-06 16:10:00|343.41|341.41|345.24|343.24|345.24|343.24|343.35|341.35|385
1583511300000|2020-03-06 16:15:00|345.23|343.23|344.45|342.45|345.88|343.88|344.38|342.38|410
1583511600000|2020-03-06 16:20:00|344.47|342.47|344.78|342.78|345.13|343.13|344.36|342.36|347
1583511900000|2020-03-06 16:25:00|344.75|342.75|344.99|342.99|345.05|343.05|344.23|342.23|253
1583512200000|2020-03-06 16:30:00|345.02|343.02|346.32|344.32|346.32|344.32|344.99|342.99|226
1583512500000|2020-03-06 16:35:00|346.33|344.33|345.88|343.88|346.49|344.49|345.82|343.82|168
1583512800000|2020-03-06 16:40:00|345.89|343.89|346.14|344.14|346.25|344.25|345.67|343.67|157
1583513100000|2020-03-06 16:45:00|346.09|344.09|346.17|344.17|346.19|344.19|345.38|343.38|267
1583513400000|2020-03-06 16:50:00|346.16|344.16|347.16|345.16|347.16|345.16|346.16|344.16|224
1583513700000|2020-03-06 16:55:00|347.17|345.17|346.93|344.93|347.9|345.9|346.85|344.85|372
1583514000000|2020-03-06 17:00:00|346.92|344.92|347.58|345.58|347.94|345.94|346.87|344.87|279
1583514300000|2020-03-06 17:05:00|347.57|345.57|348.41|346.41|348.45|346.45|347.57|345.57|212
1583514600000|2020-03-06 17:10:00|348.4|346.4|348.09|346.09|348.56|346.56|347.73|345.73|196
1583514900000|2020-03-06 17:15:00|348.08|346.08|348.34|346.34|348.37|346.37|347.97|345.97|221
1583515200000|2020-03-06 17:20:00|348.33|346.33|348.11|346.11|348.48|346.48|348.11|346.11|198
1583515500000|2020-03-06 17:25:00|348.1|346.1|348.06|346.06|348.11|346.11|347.12|345.12|279
1583515800000|2020-03-06 17:30:00|348.04|346.04|347.81|345.81|348.49|346.49|347.46|345.46|269
1583516100000|2020-03-06 17:35:00|347.8|345.8|347.77|345.77|348.25|346.25|347.57|345.57|275
1583516400000|2020-03-06 17:40:00|347.76|345.76|348.1|346.1|348.28|346.28|347.6|345.6|261
1583516700000|2020-03-06 17:45:00|348.13|346.13|347.3|345.3|348.43|346.43|346.97|344.97|271
1583517000000|2020-03-06 17:50:00|347.29|345.29|347.69|345.69|347.72|345.72|347.1|345.1|270
1583517300000|2020-03-06 17:55:00|347.73|345.73|347.81|345.81|348.04|346.04|347.55|345.55|199
1583517600000|2020-03-06 18:00:00|347.82|345.82|347.35|345.35|347.94|345.94|346.98|344.98|240
1583517900000|2020-03-06 18:05:00|347.36|345.36|347.49|345.49|347.6|345.6|347.28|345.28|236
1583518200000|2020-03-06 18:10:00|347.43|345.43|347.22|345.22|347.51|345.51|347.14|345.14|118
1583518500000|2020-03-06 18:15:00|347.2|345.2|347.15|345.15|347.24|345.24|346.96|344.96|128
1583518800000|2020-03-06 18:20:00|347.13|345.13|346.73|344.73|347.2|345.2|346.71|344.71|149
1583519100000|2020-03-06 18:25:00|346.74|344.74|346.69|344.69|347.09|345.09|346.66|344.66|119
1583519400000|2020-03-06 18:30:00|346.73|344.73|347.09|345.09|347.24|345.24|346.73|344.73|151
1583519700000|2020-03-06 18:35:00|347.08|345.08|347.08|345.08|347.17|345.17|346.86|344.86|123
1583520000000|2020-03-06 18:40:00|347.1|345.1|347.19|345.19|347.3|345.3|347.05|345.05|225
1583520300000|2020-03-06 18:45:00|347.18|345.18|347.51|345.51|347.57|345.57|346.95|344.95|192
1583520600000|2020-03-06 18:50:00|347.47|345.47|347.43|345.43|347.55|345.55|347.22|345.22|194
1583520900000|2020-03-06 18:55:00|347.39|345.39|346.98|344.98|347.43|345.43|346.98|344.98|292
1583521200000|2020-03-06 19:00:00|347|345|347.24|345.24|347.38|345.38|346.68|344.68|249
1583521500000|2020-03-06 19:05:00|347.21|345.21|347.32|345.32|347.38|345.38|346.96|344.96|281
1583521800000|2020-03-06 19:10:00|347.31|345.31|346.79|344.79|347.4|345.4|346.71|344.71|209
1583522100000|2020-03-06 19:15:00|346.8|344.8|346.92|344.92|347.1|345.1|346.79|344.79|131
1583522400000|2020-03-06 19:20:00|346.89|344.89|347.02|345.02|347.26|345.26|346.87|344.87|108
1583522700000|2020-03-06 19:25:00|347.01|345.01|347.4|345.4|347.64|345.64|347|345|155
1583523000000|2020-03-06 19:30:00|347.39|345.39|347.84|345.84|347.89|345.89|347.26|345.26|204
1583523300000|2020-03-06 19:35:00|347.86|345.86|347.8|345.8|348.23|346.23|347.54|345.54|247
1583523600000|2020-03-06 19:40:00|347.77|345.77|348.24|346.24|348.46|346.46|347.76|345.76|239
1583523900000|2020-03-06 19:45:00|348.27|346.27|347.52|345.52|348.43|346.43|347.52|345.52|245
1583524200000|2020-03-06 19:50:00|347.53|345.53|347.86|345.86|348.01|346.01|347.53|345.53|298
1583524500000|2020-03-06 19:55:00|347.87|345.87|347.43|345.43|347.98|345.98|347.38|345.38|185
1583524800000|2020-03-06 20:00:00|347.44|345.44|347.94|345.94|347.99|345.99|347.42|345.42|161
1583525100000|2020-03-06 20:05:00|347.92|345.92|348.07|346.07|348.09|346.09|347.89|345.89|167
1583525400000|2020-03-06 20:10:00|348.04|346.04|347.02|345.02|348.05|346.05|346.94|344.94|109
1583525700000|2020-03-06 20:15:00|347.03|345.03|347.49|345.49|347.57|345.57|347.03|345.03|135
1583526000000|2020-03-06 20:20:00|347.5|345.5|347.51|345.51|347.62|345.62|347.26|345.26|175
1583526300000|2020-03-06 20:25:00|347.53|345.53|348.08|346.08|348.2|346.2|347.36|345.36|228
1583526600000|2020-03-06 20:30:00|348.07|346.07|348.09|346.09|348.13|346.13|347.88|345.88|134
1583526900000|2020-03-06 20:35:00|348.06|346.06|348.39|346.39|348.4|346.4|347.98|345.98|120
1583527200000|2020-03-06 20:40:00|348.38|346.38|348.32|346.32|348.39|346.39|348.17|346.17|133
1583527500000|2020-03-06 20:45:00|348.31|346.31|348.11|346.11|348.49|346.49|348.05|346.05|181
1583527800000|2020-03-06 20:50:00|348.07|346.07|347.82|345.82|348.2|346.2|347.78|345.78|156
1583528100000|2020-03-06 20:55:00|347.81|345.81|347.99|345.99|348.14|346.14|347.55|345.55|294
1583528400000|2020-03-06 21:00:00|347.95|345.95|348.42|346.42|348.45|346.45|347.95|345.95|126
1583528700000|2020-03-06 21:05:00|348.41|346.41|348.2|346.2|348.46|346.46|347.84|345.84|180
1583529000000|2020-03-06 21:10:00|348.21|346.21|348.16|346.16|348.28|346.28|348.04|346.04|88
1583529300000|2020-03-06 21:15:00|348.15|346.15|348.19|346.19|348.3|346.3|348.07|346.07|139
1583529600000|2020-03-06 21:20:00|348.16|346.16|348.26|346.26|348.44|346.44|348.16|346.16|76
1583529900000|2020-03-06 21:25:00|348.3|346.3|351.8|349.8|351.82|349.82|348.29|346.29|445
1583530200000|2020-03-06 21:30:00|351.81|349.81|352.06|350.06|352.5|350.5|351.79|349.79|203
1583530500000|2020-03-06 21:35:00|352.07|350.07|352.38|350.38|352.65|350.65|352.03|350.03|174
1583530800000|2020-03-06 21:40:00|352.39|350.39|352.04|350.04|352.39|350.39|352.04|350.04|147
1583531100000|2020-03-06 21:45:00|352.02|350.02|351.93|349.93|352.17|350.17|351.92|349.92|53
1583531400000|2020-03-06 21:50:00|351.9|349.9|352.26|350.26|352.3|350.3|351.81|349.81|116
1583531700000|2020-03-06 21:55:00|352.29|350.29|352.17|350.17|352.31|350.31|352.14|350.14|97
1583553600000|2020-03-07 04:00:00|348.56|346.56|349.88|347.88|350.08|348.08|348.56|346.56|301
1583553900000|2020-03-07 04:05:00|349.91|347.91|349.61|347.61|350.09|348.09|349.54|347.54|419
1583554200000|2020-03-07 04:10:00|349.65|347.65|348.58|346.58|349.69|347.69|348.57|346.57|301
1583554500000|2020-03-07 04:15:00|348.59|346.59|348.53|346.53|348.72|346.72|348.31|346.31|273
1583554800000|2020-03-07 04:20:00|348.54|346.54|348.2|346.2|348.54|346.54|348.2|346.2|280
1583555100000|2020-03-07 04:25:00|348.23|346.23|347.85|345.85|348.51|346.51|347.85|345.85|259
1583555400000|2020-03-07 04:30:00|347.86|345.86|347.55|345.55|347.86|345.86|347.48|345.48|270
1583555700000|2020-03-07 04:35:00|347.53|345.53|346.82|344.82|347.53|345.53|346.56|344.56|345
1583556000000|2020-03-07 04:40:00|346.81|344.81|346.41|344.41|346.81|344.81|345.77|343.77|518
1583556300000|2020-03-07 04:45:00|346.44|344.44|346.62|344.62|346.84|344.84|346.21|344.21|379
1583556600000|2020-03-07 04:50:00|346.63|344.63|347.14|345.14|347.28|345.28|346.48|344.48|286
1583556900000|2020-03-07 04:55:00|347.13|345.13|347|345|347.34|345.34|347|345|203
1583557200000|2020-03-07 05:00:00|346.97|344.97|346.53|344.53|346.99|344.99|346.17|344.17|227
1583557500000|2020-03-07 05:05:00|346.58|344.58|345.73|343.73|346.62|344.62|345.64|343.64|198
1583557800000|2020-03-07 05:10:00|345.72|343.72|345.81|343.81|345.84|343.84|344.66|342.66|443
1583558100000|2020-03-07 05:15:00|345.82|343.82|345.88|343.88|345.91|343.91|345.55|343.55|282
1583558400000|2020-03-07 05:20:00|345.89|343.89|345.26|343.26|346.41|344.41|345.23|343.23|248
1583558700000|2020-03-07 05:25:00|345.27|343.27|344.37|342.37|345.47|343.47|344.34|342.34|277
1583559000000|2020-03-07 05:30:00|344.36|342.36|345.31|343.31|345.78|343.78|343.95|341.95|519
1583559300000|2020-03-07 05:35:00|345.32|343.32|345.4|343.4|345.6|343.6|344.9|342.9|383
1583559600000|2020-03-07 05:40:00|345.41|343.41|345.9|343.9|345.98|343.98|344.91|342.91|364
1583559900000|2020-03-07 05:45:00|345.74|343.74|345.98|343.98|346.03|344.03|345.67|343.67|212
1583560200000|2020-03-07 05:50:00|345.97|343.97|346.29|344.29|346.49|344.49|345.95|343.95|137
1583560500000|2020-03-07 05:55:00|346.34|344.34|346.39|344.39|346.5|344.5|346.33|344.33|137
1583560800000|2020-03-07 06:00:00|346.38|344.38|347.03|345.03|347.03|345.03|346.34|344.34|133
1583561100000|2020-03-07 06:05:00|347.04|345.04|347.51|345.51|347.99|345.99|347.02|345.02|369
1583561400000|2020-03-07 06:10:00|347.48|345.48|347.77|345.77|347.82|345.82|347.42|345.42|257
1583561700000|2020-03-07 06:15:00|347.75|345.75|347.79|345.79|348.55|346.55|347.56|345.56|484
1583562000000|2020-03-07 06:20:00|347.78|345.78|347.31|345.31|348.26|346.26|347.28|345.28|316
1583562300000|2020-03-07 06:25:00|347.32|345.32|346.59|344.59|347.35|345.35|346.53|344.53|288
1583562600000|2020-03-07 06:30:00|346.6|344.6|346.66|344.66|346.84|344.84|346.49|344.49|273
1583562900000|2020-03-07 06:35:00|346.64|344.64|346.18|344.18|346.64|344.64|345.81|343.81|254
1583563200000|2020-03-07 06:40:00|346.14|344.14|345.75|343.75|346.18|344.18|345.52|343.52|330
1583563500000|2020-03-07 06:45:00|345.74|343.74|345.36|343.36|345.79|343.79|345.33|343.33|372
1583563800000|2020-03-07 06:50:00|345.39|343.39|345.41|343.41|345.65|343.65|345.29|343.29|287
1583564100000|2020-03-07 06:55:00|345.42|343.42|345.28|343.28|345.66|343.66|345.28|343.28|370
1583564400000|2020-03-07 07:00:00|345.29|343.29|345.14|343.14|345.41|343.41|344.67|342.67|410
1583564700000|2020-03-07 07:05:00|345.17|343.17|345.32|343.32|345.7|343.7|345.11|343.11|228
1583565000000|2020-03-07 07:10:00|345.37|343.37|345.36|343.36|345.52|343.52|344.91|342.91|303
1583565300000|2020-03-07 07:15:00|345.34|343.34|345.31|343.31|345.42|343.42|345.25|343.25|223
1583565600000|2020-03-07 07:20:00|345.27|343.27|345.09|343.09|345.32|343.32|345.05|343.05|135
1583565900000|2020-03-07 07:25:00|345.1|343.1|345.95|343.95|345.95|343.95|345.07|343.07|334
1583566200000|2020-03-07 07:30:00|345.97|343.97|345.3|343.3|346.06|344.06|345.28|343.28|352
1583566500000|2020-03-07 07:35:00|345.35|343.35|344.58|342.58|345.46|343.46|344.4|342.4|366
1583566800000|2020-03-07 07:40:00|344.59|342.59|345.13|343.13|345.14|343.14|344.59|342.59|266
1583567100000|2020-03-07 07:45:00|345.15|343.15|345.62|343.62|345.83|343.83|345.15|343.15|144
1583567400000|2020-03-07 07:50:00|345.69|343.69|345.8|343.8|345.89|343.89|345.54|343.54|145
1583567700000|2020-03-07 07:55:00|345.81|343.81|346.04|344.04|346.53|344.53|345.79|343.79|394
1583568000000|2020-03-07 08:00:00|346.01|344.01|346.12|344.12|346.13|344.13|345.66|343.66|434
1583568300000|2020-03-07 08:05:00|346.13|344.13|347.03|345.03|347.04|345.04|346.08|344.08|335
1583568600000|2020-03-07 08:10:00|347.06|345.06|347.28|345.28|347.62|345.62|347.06|345.06|370
1583568900000|2020-03-07 08:15:00|347.29|345.29|347.01|345.01|347.29|345.29|346.72|344.72|345
1583569200000|2020-03-07 08:20:00|346.95|344.95|347.68|345.68|347.98|345.98|346.93|344.93|244
1583569500000|2020-03-07 08:25:00|347.7|345.7|348.03|346.03|348.06|346.06|347.32|345.32|386
1583569800000|2020-03-07 08:30:00|348.02|346.02|347.62|345.62|348.02|346.02|347.61|345.61|228
1583570100000|2020-03-07 08:35:00|347.64|345.64|347.32|345.32|347.64|345.64|347.27|345.27|404
1583570400000|2020-03-07 08:40:00|347.33|345.33|347.62|345.62|347.63|345.63|347.24|345.24|342
1583570700000|2020-03-07 08:45:00|347.63|345.63|347.69|345.69|347.91|345.91|347.61|345.61|231
1583571000000|2020-03-07 08:50:00|347.7|345.7|347.89|345.89|347.94|345.94|347.64|345.64|167
1583571300000|2020-03-07 08:55:00|347.9|345.9|347.4|345.4|348|346|347.27|345.27|347
1583571600000|2020-03-07 09:00:00|347.43|345.43|347.59|345.59|347.64|345.64|347.29|345.29|236
1583571900000|2020-03-07 09:05:00|347.61|345.61|346.71|344.71|347.63|345.63|346.67|344.67|184
1583572200000|2020-03-07 09:10:00|346.68|344.68|346.86|344.86|346.87|344.87|346.63|344.63|165
1583572500000|2020-03-07 09:15:00|346.87|344.87|347|345|347.02|345.02|346.83|344.83|84
1583572800000|2020-03-07 09:20:00|347.01|345.01|347.58|345.58|347.77|345.77|347.01|345.01|213
1583573100000|2020-03-07 09:25:00|347.57|345.57|347.72|345.72|347.74|345.74|347.4|345.4|159
1583573400000|2020-03-07 09:30:00|347.7|345.7|347.3|345.3|347.73|345.73|347.27|345.27|251
1583573700000|2020-03-07 09:35:00|347.36|345.36|347.44|345.44|347.57|345.57|347.19|345.19|212
1583574000000|2020-03-07 09:40:00|347.43|345.43|347.67|345.67|347.67|345.67|347.23|345.23|218
1583574300000|2020-03-07 09:45:00|347.65|345.65|349.9|347.9|350.93|348.93|347.61|345.61|417
1583574600000|2020-03-07 09:50:00|349.94|347.94|349.66|347.66|350.15|348.15|349.31|347.31|425
1583574900000|2020-03-07 09:55:00|349.6|347.6|349.56|347.56|349.67|347.67|349.38|347.38|227
1583575200000|2020-03-07 10:00:00|349.57|347.57|349.99|347.99|349.99|347.99|349.53|347.53|196
1583575500000|2020-03-07 10:05:00|349.98|347.98|348.73|346.73|350.24|348.24|348.32|346.32|278
1583575800000|2020-03-07 10:10:00|348.72|346.72|348.58|346.58|349.15|347.15|348.58|346.58|211
1583576100000|2020-03-07 10:15:00|348.57|346.57|348.83|346.83|348.92|346.92|348.25|346.25|150
1583576400000|2020-03-07 10:20:00|348.85|346.85|348.8|346.8|348.99|346.99|348.75|346.75|133
1583576700000|2020-03-07 10:25:00|348.79|346.79|348.57|346.57|349.05|347.05|348.29|346.29|188
1583577000000|2020-03-07 10:30:00|348.58|346.58|349.09|347.09|349.21|347.21|348.21|346.21|295
1583577300000|2020-03-07 10:35:00|349.04|347.04|349.07|347.07|349.09|347.09|348.89|346.89|188
1583577600000|2020-03-07 10:40:00|349.04|347.04|349.01|347.01|349.23|347.23|349.01|347.01|159
1583577900000|2020-03-07 10:45:00|348.99|346.99|348.45|346.45|349.02|347.02|348.42|346.42|254
1583578200000|2020-03-07 10:50:00|348.44|346.44|347.36|345.36|348.6|346.6|347.12|345.12|456
1583578500000|2020-03-07 10:55:00|347.37|345.37|347.38|345.38|347.48|345.48|347.19|345.19|373
1583578800000|2020-03-07 11:00:00|347.41|345.41|347.61|345.61|347.7|345.7|347.37|345.37|309
1583579100000|2020-03-07 11:05:00|347.56|345.56|348.03|346.03|348.07|346.07|347.38|345.38|370
1583579400000|2020-03-07 11:10:00|348.04|346.04|347.44|345.44|348.21|346.21|347.37|345.37|341
1583579700000|2020-03-07 11:15:00|347.46|345.46|347.46|345.46|347.48|345.48|346.85|344.85|326
1583580000000|2020-03-07 11:20:00|347.45|345.45|346.82|344.82|347.49|345.49|346.62|344.62|299
1583580300000|2020-03-07 11:25:00|346.81|344.81|347.47|345.47|347.53|345.53|346.7|344.7|314
1583580600000|2020-03-07 11:30:00|347.48|345.48|348.21|346.21|348.22|346.22|347.48|345.48|324
1583580900000|2020-03-07 11:35:00|348.2|346.2|348.4|346.4|348.42|346.42|348.02|346.02|206
1583581200000|2020-03-07 11:40:00|348.41|346.41|348.65|346.65|348.91|346.91|348.39|346.39|244
1583581500000|2020-03-07 11:45:00|348.64|346.64|348.57|346.57|348.67|346.67|348.41|346.41|162
1583581800000|2020-03-07 11:50:00|348.58|346.58|348.1|346.1|348.58|346.58|347.78|345.78|240
1583582100000|2020-03-07 11:55:00|348.09|346.09|347.96|345.96|348.28|346.28|347.93|345.93|244
1583582400000|2020-03-07 12:00:00|347.97|345.97|349.15|347.15|349.16|347.16|347.97|345.97|297
1583582700000|2020-03-07 12:05:00|349.14|347.14|348.93|346.93|349.16|347.16|348.76|346.76|226
1583583000000|2020-03-07 12:10:00|348.92|346.92|348.97|346.97|349.2|347.2|348.8|346.8|303
1583583300000|2020-03-07 12:15:00|348.96|346.96|349.33|347.33|349.37|347.37|348.9|346.9|227
1583583600000|2020-03-07 12:20:00|349.34|347.34|349.99|347.99|350.12|348.12|349.11|347.11|424
1583583900000|2020-03-07 12:25:00|350.01|348.01|350.33|348.33|350.68|348.68|349.74|347.74|377
1583584200000|2020-03-07 12:30:00|350.3|348.3|348.29|346.29|350.36|348.36|348.21|346.21|613
1583584500000|2020-03-07 12:35:00|348.23|346.23|348.01|346.01|348.58|346.58|347.75|345.75|406
1583584800000|2020-03-07 12:40:00|347.98|345.98|346.96|344.96|347.98|345.98|346.83|344.83|423
1583585100000|2020-03-07 12:45:00|346.98|344.98|346.75|344.75|347.15|345.15|346.04|344.04|402
1583585400000|2020-03-07 12:50:00|346.8|344.8|345.62|343.62|347.26|345.26|345.56|343.56|431
1583585700000|2020-03-07 12:55:00|345.58|343.58|345.29|343.29|346.36|344.36|345.1|343.1|408
1583586000000|2020-03-07 13:00:00|345.32|343.32|346.22|344.22|346.36|344.36|345.06|343.06|350
1583586300000|2020-03-07 13:05:00|346.26|344.26|345.74|343.74|346.26|344.26|345.31|343.31|310
1583586600000|2020-03-07 13:10:00|345.75|343.75|346.69|344.69|346.77|344.77|345.71|343.71|312
1583586900000|2020-03-07 13:15:00|346.68|344.68|346.37|344.37|346.89|344.89|346.33|344.33|174
1583587200000|2020-03-07 13:20:00|346.36|344.36|346.39|344.39|346.67|344.67|346.26|344.26|234
1583587500000|2020-03-07 13:25:00|346.4|344.4|345.84|343.84|346.55|344.55|345.8|343.8|283
1583587800000|2020-03-07 13:30:00|345.79|343.79|345.91|343.91|345.98|343.98|345.61|343.61|163
1583588100000|2020-03-07 13:35:00|345.9|343.9|345.11|343.11|345.9|343.9|345|343|265
1583588400000|2020-03-07 13:40:00|345.1|343.1|343.69|341.69|345.1|343.1|342.14|340.14|688
1583588700000|2020-03-07 13:45:00|343.71|341.71|344.29|342.29|344.29|342.29|343.44|341.44|343
1583589000000|2020-03-07 13:50:00|344.28|342.28|344.11|342.11|344.4|342.4|344.06|342.06|308
1583589300000|2020-03-07 13:55:00|344.13|342.13|343.88|341.88|344.34|342.34|343.29|341.29|374
1583589600000|2020-03-07 14:00:00|343.84|341.84|345.27|343.27|345.37|343.37|343.72|341.72|374
1583589900000|2020-03-07 14:05:00|345.25|343.25|344.89|342.89|345.35|343.35|344.84|342.84|312
1583590200000|2020-03-07 14:10:00|344.88|342.88|345.37|343.37|345.38|343.38|344.86|342.86|294
1583590500000|2020-03-07 14:15:00|345.36|343.36|344.69|342.69|345.38|343.38|344.54|342.54|347
1583590800000|2020-03-07 14:20:00|344.65|342.65|344.08|342.08|344.97|342.97|344.07|342.07|312
1583591100000|2020-03-07 14:25:00|344.04|342.04|344.07|342.07|344.5|342.5|343.87|341.87|340
1583591400000|2020-03-07 14:30:00|344.09|342.09|344.08|342.08|344.09|342.09|343.37|341.37|287
1583591700000|2020-03-07 14:35:00|344.07|342.07|345.01|343.01|345.44|343.44|344.07|342.07|394
1583592000000|2020-03-07 14:40:00|345.02|343.02|344.88|342.88|345.36|343.36|344.79|342.79|259
1583592300000|2020-03-07 14:45:00|344.87|342.87|344.58|342.58|344.87|342.87|344.36|342.36|179
1583592600000|2020-03-07 14:50:00|344.53|342.53|345.36|343.36|345.62|343.62|344.47|342.47|293
1583592900000|2020-03-07 14:55:00|345.4|343.4|346.22|344.22|346.22|344.22|345.34|343.34|351
1583593200000|2020-03-07 15:00:00|346.18|344.18|345.81|343.81|346.18|344.18|345.34|343.34|338
1583593500000|2020-03-07 15:05:00|345.75|343.75|346.05|344.05|346.31|344.31|345.71|343.71|362
1583593800000|2020-03-07 15:10:00|346.04|344.04|345.91|343.91|346.44|344.44|345.81|343.81|435
1583594100000|2020-03-07 15:15:00|345.88|343.88|345.76|343.76|346.06|344.06|345.23|343.23|268
1583594400000|2020-03-07 15:20:00|345.71|343.71|345.56|343.56|345.72|343.72|345.24|343.24|212
1583594700000|2020-03-07 15:25:00|345.55|343.55|345.36|343.36|345.72|343.72|345.35|343.35|210
1583595000000|2020-03-07 15:30:00|345.35|343.35|345.04|343.04|345.36|343.36|345|343|104
1583595300000|2020-03-07 15:35:00|345.06|343.06|344.81|342.81|345.09|343.09|344.29|342.29|280
1583595600000|2020-03-07 15:40:00|344.82|342.82|344.51|342.51|344.85|342.85|344.46|342.46|176
1583595900000|2020-03-07 15:45:00|344.5|342.5|345.35|343.35|345.56|343.56|344.49|342.49|263
1583596200000|2020-03-07 15:50:00|345.34|343.34|346.03|344.03|346.03|344.03|344.83|342.83|353
1583596500000|2020-03-07 15:55:00|346.04|344.04|347.26|345.26|347.41|345.41|346.03|344.03|387
1583596800000|2020-03-07 16:00:00|347.23|345.23|345.9|343.9|347.26|345.26|345.51|343.51|444
1583597100000|2020-03-07 16:05:00|345.91|343.91|346.7|344.7|347.16|345.16|345.8|343.8|357
1583597400000|2020-03-07 16:10:00|346.71|344.71|346.42|344.42|347.16|345.16|346.34|344.34|353
1583597700000|2020-03-07 16:15:00|346.41|344.41|348.45|346.45|348.76|346.76|346.36|344.36|594
1583598000000|2020-03-07 16:20:00|348.44|346.44|347.27|345.27|348.96|346.96|347.27|345.27|498
1583598300000|2020-03-07 16:25:00|347.28|345.28|347.81|345.81|348.1|346.1|347.13|345.13|461
1583598600000|2020-03-07 16:30:00|347.82|345.82|348.29|346.29|348.62|346.62|347.82|345.82|432
1583598900000|2020-03-07 16:35:00|348.28|346.28|349.65|347.65|350.71|348.71|348.08|346.08|578
1583599200000|2020-03-07 16:40:00|349.69|347.69|344.23|342.23|350.15|348.15|343.34|341.34|792
1583599500000|2020-03-07 16:45:00|344.22|342.22|344.04|342.04|344.91|342.91|343.37|341.37|487
1583599800000|2020-03-07 16:50:00|344.03|342.03|343.19|341.19|344.04|342.04|343.19|341.19|196
1583600100000|2020-03-07 16:55:00|343.29|341.29|338.62|336.62|343.29|341.29|337.22|335.22|604
1583600400000|2020-03-07 17:00:00|338.63|336.63|334.2|332.2|338.68|336.68|333|331|774
1583600700000|2020-03-07 17:05:00|334.21|332.21|335.92|333.92|336.53|334.53|333.19|331.19|834
1583601000000|2020-03-07 17:10:00|335.97|333.97|336.19|334.19|336.31|334.31|335.57|333.57|778
1583601300000|2020-03-07 17:15:00|336.18|334.18|335.87|333.87|337.35|335.35|335.5|333.5|526
1583601600000|2020-03-07 17:20:00|335.88|333.88|335.55|333.55|336.24|334.24|335.54|333.54|399
1583601900000|2020-03-07 17:25:00|335.57|333.57|335.55|333.55|336.09|334.09|335.49|333.49|308
1583602200000|2020-03-07 17:30:00|335.52|333.52|335.8|333.8|335.92|333.92|335.51|333.51|316
1583602500000|2020-03-07 17:35:00|335.81|333.81|336.49|334.49|337.27|335.27|335.76|333.76|301
1583602800000|2020-03-07 17:40:00|336.54|334.54|336.07|334.07|336.7|334.7|335.69|333.69|237
1583603100000|2020-03-07 17:45:00|336.01|334.01|335.3|333.3|336.16|334.16|335.3|333.3|271
1583603400000|2020-03-07 17:50:00|335.29|333.29|333.62|331.62|335.53|333.53|333.02|331.02|557
1583603700000|2020-03-07 17:55:00|333.7|331.7|334.91|332.91|334.91|332.91|333.15|331.15|439
1583604000000|2020-03-07 18:00:00|334.92|332.92|333.26|331.26|335.11|333.11|332.8|330.8|573
1583604300000|2020-03-07 18:05:00|333.27|331.27|330.49|328.49|333.3|331.3|329.42|327.42|711
1583604600000|2020-03-07 18:10:00|330.56|328.56|332.04|330.04|332.32|330.32|330.45|328.45|642
1583604900000|2020-03-07 18:15:00|332.06|330.06|332.76|330.76|332.95|330.95|331.5|329.5|565
1583605200000|2020-03-07 18:20:00|332.77|330.77|333.15|331.15|333.27|331.27|332.67|330.67|403
1583605500000|2020-03-07 18:25:00|333.13|331.13|331.52|329.52|333.13|331.13|330.91|328.91|412
1583605800000|2020-03-07 18:30:00|331.53|329.53|332.54|330.54|332.79|330.79|331.13|329.13|413
1583606100000|2020-03-07 18:35:00|332.53|330.53|332.72|330.72|333.39|331.39|332.53|330.53|240
1583606400000|2020-03-07 18:40:00|332.71|330.71|333.4|331.4|333.43|331.43|332.67|330.67|235
1583606700000|2020-03-07 18:45:00|333.42|331.42|333.19|331.19|333.48|331.48|333.04|331.04|171
1583607000000|2020-03-07 18:50:00|333.17|331.17|332.37|330.37|333.23|331.23|332.23|330.23|283
1583607300000|2020-03-07 18:55:00|332.35|330.35|332.67|330.67|332.79|330.79|332.19|330.19|466
1583607600000|2020-03-07 19:00:00|332.66|330.66|331.25|329.25|332.66|330.66|331.03|329.03|676
1583607900000|2020-03-07 19:05:00|331.24|329.24|331.98|329.98|332.12|330.12|331.23|329.23|291
1583608200000|2020-03-07 19:10:00|331.99|329.99|332.37|330.37|332.47|330.47|331.91|329.91|423
1583608500000|2020-03-07 19:15:00|332.36|330.36|332.6|330.6|332.6|330.6|332.17|330.17|236
1583608800000|2020-03-07 19:20:00|332.58|330.58|333.5|331.5|333.5|331.5|332.24|330.24|381
1583609100000|2020-03-07 19:25:00|333.51|331.51|333.17|331.17|333.94|331.94|333.16|331.16|500
1583609400000|2020-03-07 19:30:00|333.16|331.16|333.5|331.5|333.62|331.62|333.06|331.06|261
1583609700000|2020-03-07 19:35:00|333.49|331.49|332.6|330.6|333.49|331.49|332.33|330.33|357
1583610000000|2020-03-07 19:40:00|332.65|330.65|332.96|330.96|333.34|331.34|332.52|330.52|403
1583610300000|2020-03-07 19:45:00|332.97|330.97|332.46|330.46|332.98|330.98|332.39|330.39|283
1583610600000|2020-03-07 19:50:00|332.47|330.47|332.69|330.69|332.81|330.81|332.46|330.46|225
1583610900000|2020-03-07 19:55:00|332.68|330.68|333.15|331.15|333.27|331.27|332.64|330.64|285
1583611200000|2020-03-07 20:00:00|333.14|331.14|332.21|330.21|333.14|331.14|331.99|329.99|362
1583611500000|2020-03-07 20:05:00|332.22|330.22|333.48|331.48|333.75|331.75|332.18|330.18|290
1583611800000|2020-03-07 20:10:00|333.46|331.46|334.14|332.14|334.24|332.24|333.42|331.42|324
1583612100000|2020-03-07 20:15:00|334.13|332.13|334.1|332.1|334.39|332.39|333.71|331.71|342
1583612400000|2020-03-07 20:20:00|334.11|332.11|333.7|331.7|334.13|332.13|333.7|331.7|175
1583612700000|2020-03-07 20:25:00|333.75|331.75|334.47|332.47|334.47|332.47|333.75|331.75|131
1583613000000|2020-03-07 20:30:00|334.41|332.41|334.72|332.72|334.8|332.8|334.06|332.06|218
1583613300000|2020-03-07 20:35:00|334.73|332.73|334.37|332.37|334.73|332.73|334.37|332.37|143
1583613600000|2020-03-07 20:40:00|334.38|332.38|333.85|331.85|334.47|332.47|333.71|331.71|195
1583613900000|2020-03-07 20:45:00|333.86|331.86|334.35|332.35|334.43|332.43|333.75|331.75|215
1583614200000|2020-03-07 20:50:00|334.36|332.36|334.14|332.14|334.43|332.43|334|332|189
1583614500000|2020-03-07 20:55:00|334.13|332.13|333.89|331.89|334.13|332.13|333.75|331.75|111
1583614800000|2020-03-07 21:00:00|333.9|331.9|332.96|330.96|333.9|331.9|332.68|330.68|213
1583615100000|2020-03-07 21:05:00|332.97|330.97|334.05|332.05|334.18|332.18|332.91|330.91|168
1583615400000|2020-03-07 21:10:00|334.08|332.08|334.11|332.11|334.22|332.22|333.87|331.87|122
1583615700000|2020-03-07 21:15:00|334.1|332.1|334.17|332.17|334.36|332.36|334.05|332.05|111
1583616000000|2020-03-07 21:20:00|334.19|332.19|334.23|332.23|334.46|332.46|333.98|331.98|222
1583616300000|2020-03-07 21:25:00|334.22|332.22|335.3|333.3|335.66|333.66|334.21|332.21|225
1583616600000|2020-03-07 21:30:00|335.34|333.34|335.4|333.4|335.5|333.5|335.19|333.19|257
1583616900000|2020-03-07 21:35:00|335.39|333.39|335.15|333.15|335.55|333.55|335.09|333.09|182
1583617200000|2020-03-07 21:40:00|335.16|333.16|335.61|333.61|335.83|333.83|335.15|333.15|191
1583617500000|2020-03-07 21:45:00|335.59|333.59|335.37|333.37|335.82|333.82|335.35|333.35|762
1583617800000|2020-03-07 21:50:00|335.38|333.38|334.47|332.47|335.48|333.48|334.35|332.35|337
1583618100000|2020-03-07 21:55:00|334.48|332.48|334.59|332.59|334.73|332.73|334.47|332.47|450
1583618400000|2020-03-07 22:00:00|334.58|332.58|334.71|332.71|334.8|332.8|334.48|332.48|595
1583618700000|2020-03-07 22:05:00|334.7|332.7|335.26|333.26|335.33|333.33|334.7|332.7|672
1583619000000|2020-03-07 22:10:00|335.25|333.25|334.85|332.85|335.31|333.31|334.83|332.83|325
1583619300000|2020-03-07 22:15:00|334.86|332.86|334.67|332.67|334.89|332.89|334.59|332.59|472
1583619600000|2020-03-07 22:20:00|334.66|332.66|334.99|332.99|335.04|333.04|334.63|332.63|351
1583619900000|2020-03-07 22:25:00|335|333|334.65|332.65|335.12|333.12|334.62|332.62|459
1583620200000|2020-03-07 22:30:00|334.64|332.64|334.82|332.82|334.83|332.83|334.62|332.62|365
1583620500000|2020-03-07 22:35:00|334.83|332.83|334.86|332.86|334.92|332.92|334.74|332.74|218
1583620800000|2020-03-07 22:40:00|334.85|332.85|334.89|332.89|334.94|332.94|334.82|332.82|174
1583621100000|2020-03-07 22:45:00|334.9|332.9|335.2|333.2|335.25|333.25|334.82|332.82|166
1583621400000|2020-03-07 22:50:00|335.18|333.18|335.48|333.48|335.62|333.62|335.13|333.13|484
1583621700000|2020-03-07 22:55:00|335.51|333.51|335.42|333.42|335.55|333.55|335.37|333.37|265
1583622000000|2020-03-07 23:00:00|335.4|333.4|335.19|333.19|335.48|333.48|335.15|333.15|309
1583622300000|2020-03-07 23:05:00|335.18|333.18|334.91|332.91|335.19|333.19|334.9|332.9|133
1583622600000|2020-03-07 23:10:00|334.92|332.92|334.38|332.38|334.97|332.97|334.17|332.17|394
1583622900000|2020-03-07 23:15:00|334.37|332.37|334.04|332.04|334.45|332.45|333.91|331.91|263
1583623200000|2020-03-07 23:20:00|334.03|332.03|334.17|332.17|334.46|332.46|333.68|331.68|289
1583623500000|2020-03-07 23:25:00|334.16|332.16|334.24|332.24|334.31|332.31|333.94|331.94|122
1583623800000|2020-03-07 23:30:00|334.25|332.25|334.08|332.08|334.3|332.3|333.83|331.83|129
1583624100000|2020-03-07 23:35:00|334.07|332.07|331.45|329.45|334.07|332.07|331.45|329.45|289
1583624400000|2020-03-07 23:40:00|331.44|329.44|331.21|329.21|331.8|329.8|330.87|328.87|471
1583624700000|2020-03-07 23:45:00|331.22|329.22|332.1|330.1|332.11|330.11|330.97|328.97|233
1583625000000|2020-03-07 23:50:00|332.13|330.13|331.77|329.77|332.56|330.56|331.65|329.65|276
1583625300000|2020-03-07 23:55:00|331.76|329.76|332.2|330.2|332.39|330.39|331.68|329.68|139
1583625600000|2020-03-08 00:00:00|332.21|330.21|328.33|326.33|332.28|330.28|327.06|325.06|666
1583625900000|2020-03-08 00:05:00|328.28|326.28|328.51|326.51|329.72|327.72|328.27|326.27|674
1583626200000|2020-03-08 00:10:00|328.49|326.49|327.68|325.68|328.49|326.49|327.01|325.01|589
1583626500000|2020-03-08 00:15:00|327.67|325.67|326.53|324.53|327.67|325.67|326.5|324.5|457
1583626800000|2020-03-08 00:20:00|326.5|324.5|324.8|322.8|326.51|324.51|323.74|321.74|735
1583627100000|2020-03-08 00:25:00|324.81|322.81|324.91|322.91|324.99|322.99|324.06|322.06|579
1583627400000|2020-03-08 00:30:00|324.9|322.9|324.02|322.02|324.91|322.91|321.31|319.31|610
1583627700000|2020-03-08 00:35:00|324.01|322.01|323.62|321.62|324.02|322.02|323.28|321.28|400
1583628000000|2020-03-08 00:40:00|323.63|321.63|323.7|321.7|323.7|321.7|322.3|320.3|382
1583628300000|2020-03-08 00:45:00|323.71|321.71|323.73|321.73|324.01|322.01|323.65|321.65|311
1583628600000|2020-03-08 00:50:00|323.72|321.72|324.8|322.8|324.8|322.8|323.54|321.54|373
1583628900000|2020-03-08 00:55:00|324.82|322.82|324.85|322.85|325.03|323.03|324.42|322.42|319
1583629200000|2020-03-08 01:00:00|324.83|322.83|323.58|321.58|324.96|322.96|323.57|321.57|482
1583629500000|2020-03-08 01:05:00|323.57|321.57|325.41|323.41|325.42|323.42|323.17|321.17|556
1583629800000|2020-03-08 01:10:00|325.4|323.4|325.39|323.39|325.74|323.74|325.14|323.14|452
1583630100000|2020-03-08 01:15:00|325.44|323.44|325.47|323.47|326.23|324.23|325.4|323.4|505
1583630400000|2020-03-08 01:20:00|325.46|323.46|325.24|323.24|325.46|323.46|325.09|323.09|253
1583630700000|2020-03-08 01:25:00|325.23|323.23|325.56|323.56|326.08|324.08|325.23|323.23|253
1583631000000|2020-03-08 01:30:00|325.57|323.57|324.13|322.13|325.77|323.77|323.92|321.92|284
1583631300000|2020-03-08 01:35:00|324.12|322.12|325.02|323.02|325.09|323.09|323.97|321.97|298
1583631600000|2020-03-08 01:40:00|325.01|323.01|324.76|322.76|325.02|323.02|324.6|322.6|274
1583631900000|2020-03-08 01:45:00|324.77|322.77|324.49|322.49|324.77|322.77|324.44|322.44|145
1583632200000|2020-03-08 01:50:00|324.46|322.46|323.3|321.3|324.46|322.46|323.16|321.16|315
1583632500000|2020-03-08 01:55:00|323.29|321.29|323.06|321.06|323.32|321.32|322.12|320.12|412
1583632800000|2020-03-08 02:00:00|323.05|321.05|322.9|320.9|323.07|321.07|321.98|319.98|399
1583633100000|2020-03-08 02:05:00|322.89|320.89|324.23|322.23|324.28|322.28|322.87|320.87|395
1583633400000|2020-03-08 02:10:00|324.2|322.2|324.69|322.69|324.85|322.85|324.15|322.15|238
1583633700000|2020-03-08 02:15:00|324.68|322.68|324.35|322.35|325.03|323.03|324.16|322.16|336
1583634000000|2020-03-08 02:20:00|324.36|322.36|323.27|321.27|324.36|322.36|323.27|321.27|405
1583634300000|2020-03-08 02:25:00|323.28|321.28|322.99|320.99|323.43|321.43|322.71|320.71|474
1583634600000|2020-03-08 02:30:00|323|321|323.15|321.15|323.29|321.29|322.96|320.96|275
1583634900000|2020-03-08 02:35:00|323.14|321.14|322.63|320.63|323.16|321.16|322.62|320.62|287
1583635200000|2020-03-08 02:40:00|322.65|320.65|321.26|319.26|322.77|320.77|321.21|319.21|451
1583635500000|2020-03-08 02:45:00|321.27|319.27|321.42|319.42|321.76|319.76|321.13|319.13|272
1583635800000|2020-03-08 02:50:00|321.46|319.46|321.2|319.2|321.92|319.92|321.06|319.06|257
1583636100000|2020-03-08 02:55:00|321.25|319.25|320.31|318.31|321.42|319.42|319.19|317.19|479
1583636400000|2020-03-08 03:00:00|320.29|318.29|322.75|320.75|322.86|320.86|319.58|317.58|628
1583636700000|2020-03-08 03:05:00|322.74|320.74|322.87|320.87|323.66|321.66|322.55|320.55|447
1583637000000|2020-03-08 03:10:00|322.86|320.86|323.36|321.36|324.01|322.01|322.85|320.85|371
1583637300000|2020-03-08 03:15:00|323.37|321.37|323.35|321.35|324.02|322.02|322.96|320.96|355
1583637600000|2020-03-08 03:20:00|323.37|321.37|322.7|320.7|323.37|321.37|321.98|319.98|380
1583637900000|2020-03-08 03:25:00|322.71|320.71|323.7|321.7|323.74|321.74|322.71|320.71|191
1583638200000|2020-03-08 03:30:00|323.69|321.69|323.66|321.66|323.73|321.73|323.32|321.32|234
1583638500000|2020-03-08 03:35:00|323.64|321.64|323.78|321.78|323.86|321.86|323.46|321.46|237
1583638800000|2020-03-08 03:40:00|323.77|321.77|322.94|320.94|323.77|321.77|322.88|320.88|352
1583639100000|2020-03-08 03:45:00|322.99|320.99|322.29|320.29|323.28|321.28|322.25|320.25|342
1583639400000|2020-03-08 03:50:00|322.3|320.3|322.57|320.57|322.57|320.57|322.07|320.07|247
1583639700000|2020-03-08 03:55:00|322.53|320.53|322.36|320.36|322.54|320.54|322.26|320.26|146
1583640000000|2020-03-08 04:00:00|322.35|320.35|321.95|319.95|322.35|320.35|321.7|319.7|252
1583640300000|2020-03-08 04:05:00|321.93|319.93|321.72|319.72|321.98|319.98|321.48|319.48|285
1583640600000|2020-03-08 04:10:00|321.73|319.73|321.58|319.58|321.99|319.99|321.33|319.33|295
1583640900000|2020-03-08 04:15:00|321.59|319.59|322.06|320.06|322.11|320.11|321.42|319.42|149
1583641200000|2020-03-08 04:20:00|321.99|319.99|323.26|321.26|323.26|321.26|321.99|319.99|235
1583641500000|2020-03-08 04:25:00|323.3|321.3|323.15|321.15|323.79|321.79|322.95|320.95|246
1583641800000|2020-03-08 04:30:00|323.14|321.14|323.12|321.12|323.44|321.44|322.96|320.96|182
1583642100000|2020-03-08 04:35:00|323.16|321.16|323.83|321.83|323.83|321.83|323.16|321.16|176
1583642400000|2020-03-08 04:40:00|323.88|321.88|324.02|322.02|324.08|322.08|323.73|321.73|102
1583642700000|2020-03-08 04:45:00|324.03|322.03|323.71|321.71|324.03|322.03|323.69|321.69|165
1583643000000|2020-03-08 04:50:00|323.72|321.72|323.3|321.3|323.74|321.74|322.97|320.97|242
1583643300000|2020-03-08 04:55:00|323.28|321.28|322.84|320.84|323.66|321.66|322.68|320.68|242
1583643600000|2020-03-08 05:00:00|322.83|320.83|322.39|320.39|323.01|321.01|322.31|320.31|340
1583643900000|2020-03-08 05:05:00|322.4|320.4|322.16|320.16|322.6|320.6|321.8|319.8|495
1583644200000|2020-03-08 05:10:00|322.15|320.15|322.09|320.09|322.37|320.37|321.39|319.39|423
1583644500000|2020-03-08 05:15:00|322.07|320.07|322.26|320.26|322.41|320.41|322.03|320.03|235
1583644800000|2020-03-08 05:20:00|322.27|320.27|321.8|319.8|322.36|320.36|321.76|319.76|330
1583645100000|2020-03-08 05:25:00|321.81|319.81|322.02|320.02|322.26|320.26|321.79|319.79|345
1583645400000|2020-03-08 05:30:00|322.01|320.01|322.55|320.55|322.71|320.71|321.93|319.93|351
1583645700000|2020-03-08 05:35:00|322.54|320.54|322.78|320.78|322.93|320.93|322.23|320.23|209
1583646000000|2020-03-08 05:40:00|322.76|320.76|323|321|323.02|321.02|322.76|320.76|97
1583646300000|2020-03-08 05:45:00|323.02|321.02|322.82|320.82|323.23|321.23|322.67|320.67|151
1583646600000|2020-03-08 05:50:00|322.83|320.83|322.39|320.39|322.84|320.84|322.13|320.13|224
1583646900000|2020-03-08 05:55:00|322.34|320.34|322.17|320.17|322.37|320.37|321.96|319.96|306
1583647200000|2020-03-08 06:00:00|322.18|320.18|321.42|319.42|322.2|320.2|321.4|319.4|245
1583647500000|2020-03-08 06:05:00|321.4|319.4|320.16|318.16|321.49|319.49|320.03|318.03|343
1583647800000|2020-03-08 06:10:00|320.15|318.15|320.62|318.62|321.06|319.06|320.06|318.06|305
1583648100000|2020-03-08 06:15:00|320.7|318.7|320.91|318.91|320.92|318.92|320.21|318.21|186
1583648400000|2020-03-08 06:20:00|321.04|319.04|320.93|318.93|321.1|319.1|320.74|318.74|131
1583648700000|2020-03-08 06:25:00|320.92|318.92|320.11|318.11|320.93|318.93|320.02|318.02|212
1583649000000|2020-03-08 06:30:00|320.13|318.13|317.66|315.66|320.22|318.22|316.74|314.74|440
1583649300000|2020-03-08 06:35:00|317.65|315.65|318.63|316.63|318.63|316.63|317.14|315.14|536
1583649600000|2020-03-08 06:40:00|318.7|316.7|319.46|317.46|319.75|317.75|318.7|316.7|284
1583649900000|2020-03-08 06:45:00|319.48|317.48|318.65|316.65|319.51|317.51|318.63|316.63|243
1583650200000|2020-03-08 06:50:00|318.68|316.68|319.64|317.64|319.86|317.86|318.68|316.68|400
1583650500000|2020-03-08 06:55:00|319.67|317.67|320.57|318.57|320.69|318.69|319.49|317.49|269
1583650800000|2020-03-08 07:00:00|320.56|318.56|321.46|319.46|321.68|319.68|320.55|318.55|313
1583651100000|2020-03-08 07:05:00|321.47|319.47|322.1|320.1|322.1|320.1|321.05|319.05|399
1583651400000|2020-03-08 07:10:00|322.11|320.11|322.01|320.01|322.34|320.34|321.92|319.92|251
1583651700000|2020-03-08 07:15:00|322|320|322.82|320.82|322.87|320.87|322|320|148
1583652000000|2020-03-08 07:20:00|322.81|320.81|322.95|320.95|323.41|321.41|322.81|320.81|278
1583652300000|2020-03-08 07:25:00|322.94|320.94|322.89|320.89|322.99|320.99|322.83|320.83|109
1583652600000|2020-03-08 07:30:00|322.9|320.9|322.08|320.08|322.9|320.9|321.92|319.92|214
1583652900000|2020-03-08 07:35:00|322.07|320.07|322.13|320.13|322.13|320.13|321.92|319.92|168
1583653200000|2020-03-08 07:40:00|322.14|320.14|321.95|319.95|322.41|320.41|321.87|319.87|208
1583653500000|2020-03-08 07:45:00|321.96|319.96|322.71|320.71|322.71|320.71|321.96|319.96|66
1583653800000|2020-03-08 07:50:00|322.7|320.7|322.24|320.24|322.7|320.7|322.11|320.11|260
1583654100000|2020-03-08 07:55:00|322.23|320.23|322.51|320.51|322.62|320.62|322.23|320.23|135
1583654400000|2020-03-08 08:00:00|322.5|320.5|320.77|318.77|322.51|320.51|320.77|318.77|225
1583654700000|2020-03-08 08:05:00|320.79|318.79|321.09|319.09|321.33|319.33|320.72|318.72|195
1583655000000|2020-03-08 08:10:00|321.08|319.08|321.42|319.42|321.45|319.45|320.91|318.91|211
1583655300000|2020-03-08 08:15:00|321.41|319.41|321.32|319.32|321.59|319.59|321.16|319.16|203
1583655600000|2020-03-08 08:20:00|321.3|319.3|321.43|319.43|321.45|319.45|321.2|319.2|139
1583655900000|2020-03-08 08:25:00|321.42|319.42|321.06|319.06|321.42|319.42|320.99|318.99|138
1583656200000|2020-03-08 08:30:00|321.05|319.05|320.81|318.81|321.06|319.06|320.81|318.81|48
1583656500000|2020-03-08 08:35:00|320.8|318.8|321.6|319.6|321.62|319.62|320.73|318.73|145
1583656800000|2020-03-08 08:40:00|321.59|319.59|321.21|319.21|321.6|319.6|321.07|319.07|174
1583657100000|2020-03-08 08:45:00|321.2|319.2|322.3|320.3|322.3|320.3|321.18|319.18|286
1583657400000|2020-03-08 08:50:00|322.31|320.31|322.24|320.24|322.43|320.43|322.06|320.06|229
1583657700000|2020-03-08 08:55:00|322.25|320.25|322.3|320.3|322.33|320.33|321.9|319.9|176
1583658000000|2020-03-08 09:00:00|322.29|320.29|322.69|320.69|322.75|320.75|322.26|320.26|93
1583658300000|2020-03-08 09:05:00|322.7|320.7|322.45|320.45|322.7|320.7|322.12|320.12|118
1583658600000|2020-03-08 09:10:00|322.4|320.4|321.98|319.98|322.4|320.4|321.8|319.8|92
1583658900000|2020-03-08 09:15:00|321.96|319.96|322.04|320.04|322.19|320.19|321.79|319.79|120
1583659200000|2020-03-08 09:20:00|322.05|320.05|322.44|320.44|322.64|320.64|321.85|319.85|158
1583659500000|2020-03-08 09:25:00|322.43|320.43|322.34|320.34|322.62|320.62|322.12|320.12|205
1583659800000|2020-03-08 09:30:00|322.35|320.35|322.44|320.44|322.47|320.47|322.23|320.23|102
1583660100000|2020-03-08 09:35:00|322.39|320.39|321.92|319.92|322.47|320.47|321.91|319.91|110
1583660400000|2020-03-08 09:40:00|321.91|319.91|321.57|319.57|321.92|319.92|321.55|319.55|48
1583660700000|2020-03-08 09:45:00|321.58|319.58|321.45|319.45|321.7|319.7|321.45|319.45|99
1583661000000|2020-03-08 09:50:00|321.44|319.44|321.06|319.06|321.44|319.44|320.92|318.92|201
1583661300000|2020-03-08 09:55:00|321.07|319.07|320.42|318.42|321.11|319.11|320.25|318.25|192
1583661600000|2020-03-08 10:00:00|320.43|318.43|321.21|319.21|321.23|319.23|320.42|318.42|200
1583661900000|2020-03-08 10:05:00|321.16|319.16|320.84|318.84|321.34|319.34|320.84|318.84|193
1583662200000|2020-03-08 10:10:00|320.83|318.83|319.52|317.52|320.83|318.83|319.32|317.32|315
1583662500000|2020-03-08 10:15:00|319.51|317.51|321.4|319.4|321.56|319.56|319.51|317.51|418
1583662800000|2020-03-08 10:20:00|321.39|319.39|321.68|319.68|321.78|319.78|321.29|319.29|393
1583663100000|2020-03-08 10:25:00|321.72|319.72|322|320|322.62|320.62|321.72|319.72|383
1583663400000|2020-03-08 10:30:00|322.01|320.01|321.98|319.98|322.21|320.21|321.74|319.74|364
1583663700000|2020-03-08 10:35:00|322.02|320.02|321.93|319.93|322.08|320.08|321.71|319.71|349
1583664000000|2020-03-08 10:40:00|321.94|319.94|321.92|319.92|322.14|320.14|321.78|319.78|185
1583664300000|2020-03-08 10:45:00|321.93|319.93|322.1|320.1|322.15|320.15|321.7|319.7|135
1583664600000|2020-03-08 10:50:00|322.09|320.09|322.15|320.15|322.54|320.54|322.09|320.09|179
1583664900000|2020-03-08 10:55:00|322.14|320.14|322.48|320.48|322.48|320.48|322.13|320.13|144
1583665200000|2020-03-08 11:00:00|322.49|320.49|323.09|321.09|323.33|321.33|322.4|320.4|122
1583665500000|2020-03-08 11:05:00|323.06|321.06|323.25|321.25|323.45|321.45|323.01|321.01|145
1583665800000|2020-03-08 11:10:00|323.27|321.27|322.94|320.94|323.31|321.31|322.85|320.85|133
1583666100000|2020-03-08 11:15:00|322.95|320.95|322.49|320.49|322.95|320.95|322.49|320.49|88
1583666400000|2020-03-08 11:20:00|322.48|320.48|321.95|319.95|322.54|320.54|321.95|319.95|92
1583666700000|2020-03-08 11:25:00|321.94|319.94|321.54|319.54|321.99|319.99|321.28|319.28|209
1583667000000|2020-03-08 11:30:00|321.56|319.56|322.49|320.49|322.55|320.55|321.55|319.55|209
1583667300000|2020-03-08 11:35:00|322.55|320.55|322.37|320.37|322.56|320.56|322.31|320.31|120
1583667600000|2020-03-08 11:40:00|322.35|320.35|321.89|319.89|322.35|320.35|321.71|319.71|124
1583667900000|2020-03-08 11:45:00|321.88|319.88|321.9|319.9|322.07|320.07|321.75|319.75|109
1583668200000|2020-03-08 11:50:00|321.89|319.89|321.95|319.95|321.95|319.95|321.76|319.76|95
1583668500000|2020-03-08 11:55:00|321.98|319.98|322.56|320.56|322.73|320.73|321.98|319.98|277
1583668800000|2020-03-08 12:00:00|322.57|320.57|322.13|320.13|322.71|320.71|322.12|320.12|109
1583669100000|2020-03-08 12:05:00|322.12|320.12|321.53|319.53|322.14|320.14|321.44|319.44|136
1583669400000|2020-03-08 12:10:00|321.52|319.52|321.56|319.56|321.57|319.57|321.44|319.44|80
1583669700000|2020-03-08 12:15:00|321.55|319.55|320.78|318.78|321.56|319.56|320.78|318.78|128
1583670000000|2020-03-08 12:20:00|320.81|318.81|318.65|316.65|320.92|318.92|318.61|316.61|270
1583670300000|2020-03-08 12:25:00|318.67|316.67|319.46|317.46|319.77|317.77|318.67|316.67|221
1583670600000|2020-03-08 12:30:00|319.56|317.56|319.01|317.01|319.76|317.76|319.01|317.01|128
1583670900000|2020-03-08 12:35:00|318.98|316.98|317.97|315.97|318.98|316.98|317.95|315.95|335
1583671200000|2020-03-08 12:40:00|317.96|315.96|317.5|315.5|318.21|316.21|315.88|313.88|467
1583671500000|2020-03-08 12:45:00|317.51|315.51|317.34|315.34|318.25|316.25|317.34|315.34|348
1583671800000|2020-03-08 12:50:00|317.29|315.29|315.92|313.92|317.32|315.32|315.92|313.92|375
1583672100000|2020-03-08 12:55:00|315.91|313.91|315.37|313.37|315.91|313.91|313.79|311.79|635
1583672400000|2020-03-08 13:00:00|315.36|313.36|316.05|314.05|316.19|314.19|313.97|311.97|625
1583672700000|2020-03-08 13:05:00|316.04|314.04|315.81|313.81|316.14|314.14|315.7|313.7|347
1583673000000|2020-03-08 13:10:00|315.82|313.82|314.12|312.12|316.08|314.08|313.61|311.61|570
1583673300000|2020-03-08 13:15:00|314.13|312.13|314.86|312.86|315.23|313.23|313.75|311.75|484
1583673600000|2020-03-08 13:20:00|314.87|312.87|313.17|311.17|315.01|313.01|312.9|310.9|456
1583673900000|2020-03-08 13:25:00|313.18|311.18|314.03|312.03|314.26|312.26|313.14|311.14|326
1583674200000|2020-03-08 13:30:00|314.02|312.02|313.24|311.24|314.02|312.02|313.01|311.01|258
1583674500000|2020-03-08 13:35:00|313.23|311.23|314.9|312.9|314.92|312.92|312.59|310.59|435
1583674800000|2020-03-08 13:40:00|314.89|312.89|315.46|313.46|315.63|313.63|314.65|312.65|254
1583675100000|2020-03-08 13:45:00|315.41|313.41|314.95|312.95|315.6|313.6|314.95|312.95|219
1583675400000|2020-03-08 13:50:00|314.96|312.96|314.01|312.01|314.97|312.97|313.78|311.78|206
1583675700000|2020-03-08 13:55:00|314.02|312.02|313.8|311.8|314.02|312.02|313.68|311.68|183
1583676000000|2020-03-08 14:00:00|313.78|311.78|313.85|311.85|313.85|311.85|312.71|310.71|351
1583676300000|2020-03-08 14:05:00|313.88|311.88|314.81|312.81|315.01|313.01|313.77|311.77|242
1583676600000|2020-03-08 14:10:00|314.79|312.79|314.8|312.8|315.13|313.13|314.7|312.7|260
1583676900000|2020-03-08 14:15:00|314.81|312.81|314.54|312.54|314.85|312.85|314.51|312.51|145
1583677200000|2020-03-08 14:20:00|314.57|312.57|313.67|311.67|314.75|312.75|313.53|311.53|233
1583677500000|2020-03-08 14:25:00|313.68|311.68|313.15|311.15|313.83|311.83|312.96|310.96|236
1583677800000|2020-03-08 14:30:00|313.14|311.14|312.65|310.65|313.19|311.19|312.45|310.45|292
1583678100000|2020-03-08 14:35:00|312.64|310.64|312.44|310.44|313.13|311.13|312.35|310.35|365
1583678400000|2020-03-08 14:40:00|312.45|310.45|311.94|309.94|312.46|310.46|310.69|308.69|354
1583678700000|2020-03-08 14:45:00|311.93|309.93|309.85|307.85|311.94|309.94|309.35|307.35|549
1583679000000|2020-03-08 14:50:00|309.84|307.84|307.83|305.83|309.84|307.84|307.34|305.34|654
1583679300000|2020-03-08 14:55:00|307.84|305.84|309.97|307.97|309.98|307.98|307.73|305.73|525
1583679600000|2020-03-08 15:00:00|309.94|307.94|309.21|307.21|310.13|308.13|307.9|305.9|573
1583679900000|2020-03-08 15:05:00|309.18|307.18|307.19|305.19|309.42|307.42|307.19|305.19|500
1583680200000|2020-03-08 15:10:00|307.26|305.26|305.23|303.23|307.5|305.5|305.19|303.19|592
1583680500000|2020-03-08 15:15:00|305.24|303.24|306.15|304.15|307.47|305.47|303.9|301.9|711
1583680800000|2020-03-08 15:20:00|306.16|304.16|306.28|304.28|306.29|304.29|305.05|303.05|477
1583681100000|2020-03-08 15:25:00|306.27|304.27|303.15|301.15|306.28|304.28|302.23|300.23|749
1583681400000|2020-03-08 15:30:00|303.17|301.17|294.94|292.94|303.23|301.23|293.24|291.24|770
1583681700000|2020-03-08 15:35:00|295|293|291.33|289.33|296.3|294.3|287.39|285.39|921
1583682000000|2020-03-08 15:40:00|291.34|289.34|293.74|291.74|295.19|293.19|291.32|289.32|881
1583682300000|2020-03-08 15:45:00|293.7|291.7|294.21|292.21|295.93|293.93|293.01|291.01|870
1583682600000|2020-03-08 15:50:00|294.19|292.19|294.58|292.58|294.65|292.65|291.77|289.77|696
1583682900000|2020-03-08 15:55:00|294.55|292.55|294.84|292.84|295.53|293.53|293.9|291.9|853
1583683200000|2020-03-08 16:00:00|294.88|292.88|295.97|293.97|296.83|294.83|293.44|291.44|854
1583683500000|2020-03-08 16:05:00|295.98|293.98|294.19|292.19|295.98|293.98|293.37|291.37|812
1583683800000|2020-03-08 16:10:00|294.21|292.21|288.47|286.47|294.37|292.37|288.46|286.46|825
1583684100000|2020-03-08 16:15:00|288.46|286.46|278.28|276.28|288.49|286.49|273.06|271.06|844
1583684400000|2020-03-08 16:20:00|278.27|276.27|277.21|275.21|280.59|278.59|274.32|272.32|849
1583684700000|2020-03-08 16:25:00|277.37|275.37|280.71|278.71|281.82|279.82|275.82|273.82|765
1583685000000|2020-03-08 16:30:00|280.66|278.66|278.98|276.98|281.2|279.2|278.86|276.86|763
1583685300000|2020-03-08 16:35:00|278.97|276.97|280.04|278.04|280.11|278.11|277.84|275.84|753
1583685600000|2020-03-08 16:40:00|280.12|278.12|284.16|282.16|286.28|284.28|279.89|277.89|816
1583685900000|2020-03-08 16:45:00|284.17|282.17|286.62|284.62|298.22|290.11|284.11|282.11|720
1583686200000|2020-03-08 16:50:00|286.63|284.63|296.02|285.99|296.13|290.4|285.69|283.69|795
1583686500000|2020-03-08 16:55:00|296.01|286|288.46|286.46|296.01|290.02|287.45|285.45|649
1583686800000|2020-03-08 17:00:00|288.42|286.42|285.86|283.86|288.66|286.66|285.16|283.16|761
1583687100000|2020-03-08 17:05:00|285.88|283.88|286.05|284.05|286.11|284.11|284.06|282.06|697
1583687400000|2020-03-08 17:10:00|286.06|284.06|288.33|286.33|290.86|288.86|285.88|283.88|832
1583687700000|2020-03-08 17:15:00|288.32|286.32|292.86|290.86|293.05|291.05|287.9|285.9|778
1583688000000|2020-03-08 17:20:00|292.78|290.78|290.53|288.53|294.22|292.22|290.2|288.2|699
1583688300000|2020-03-08 17:25:00|290.52|288.52|290.39|288.39|291.08|289.08|289.87|287.87|646
1583688600000|2020-03-08 17:30:00|290.4|288.4|290.34|288.34|290.56|288.56|289.7|287.7|266
1583688900000|2020-03-08 17:35:00|290.33|288.33|292.03|290.03|292.5|290.5|289.92|287.92|603
1583689200000|2020-03-08 17:40:00|292.05|290.05|290.97|288.97|292.6|290.6|290.1|288.1|583
1583689500000|2020-03-08 17:45:00|290.98|288.98|292.61|290.61|293.09|291.09|290.67|288.67|559
1583689800000|2020-03-08 17:50:00|293.1|291.1|291.31|289.31|293.12|291.12|290.85|288.85|467
1583690100000|2020-03-08 17:55:00|291.32|289.32|290.81|288.81|291.42|289.42|290.35|288.35|506
1583690400000|2020-03-08 18:00:00|290.8|288.8|287.45|285.45|290.8|288.8|287.16|285.16|719
1583690700000|2020-03-08 18:05:00|287.46|285.46|289.42|287.42|289.84|287.84|287.37|285.37|566
1583691000000|2020-03-08 18:10:00|289.43|287.43|287.97|285.97|289.64|287.64|287.85|285.85|569
1583691300000|2020-03-08 18:15:00|287.96|285.96|287.84|285.84|288.95|286.95|287.19|285.19|494
1583691600000|2020-03-08 18:20:00|287.59|285.59|287.3|285.3|288.14|286.14|286.74|284.74|430
1583691900000|2020-03-08 18:25:00|287.29|285.29|288.46|286.46|289.56|287.56|287.29|285.29|499
1583692200000|2020-03-08 18:30:00|288.47|286.47|288.33|286.33|289.7|287.7|287.97|285.97|504
1583692500000|2020-03-08 18:35:00|288.35|286.35|288.43|286.43|288.63|286.63|287.61|285.61|432
1583692800000|2020-03-08 18:40:00|288.44|286.44|287.53|285.53|288.55|286.55|287.3|285.3|310
1583693100000|2020-03-08 18:45:00|287.54|285.54|288.77|286.77|288.96|286.96|287.54|285.54|424
1583693400000|2020-03-08 18:50:00|288.78|286.78|288.87|286.87|289.18|287.18|287.97|285.97|580
1583693700000|2020-03-08 18:55:00|288.86|286.86|288.8|286.8|289.42|287.42|288.12|286.12|251
1583694000000|2020-03-08 19:00:00|288.84|286.84|287.59|285.59|288.87|286.87|286.9|284.9|344
1583694300000|2020-03-08 19:05:00|287.6|285.6|287.75|285.75|288.75|286.75|286.21|284.21|683
1583694600000|2020-03-08 19:10:00|287.76|285.76|287.25|285.25|288.59|286.59|286.26|284.26|510
1583694900000|2020-03-08 19:15:00|287.24|285.24|286.95|284.95|287.35|285.35|286.74|284.74|423
1583695200000|2020-03-08 19:20:00|286.96|284.96|288.48|286.48|288.54|286.54|286.58|284.58|590
1583695500000|2020-03-08 19:25:00|288.46|286.46|284.93|282.93|288.85|286.85|284.25|282.25|542
1583695800000|2020-03-08 19:30:00|284.92|282.92|284.49|282.49|285.01|283.01|283.89|281.89|323
1583696100000|2020-03-08 19:35:00|284.5|282.5|285.23|283.23|285.76|283.76|284.46|282.46|350
1583696400000|2020-03-08 19:40:00|285.24|283.24|285.72|283.72|285.79|283.79|285.01|283.01|313
1583696700000|2020-03-08 19:45:00|285.71|283.71|285.08|283.08|285.81|283.81|284.53|282.53|366
1583697000000|2020-03-08 19:50:00|285.11|283.11|285.29|283.29|285.58|283.58|284.48|282.48|380
1583697300000|2020-03-08 19:55:00|285.32|283.32|285.37|283.37|285.76|283.76|285.3|283.3|338
1583697600000|2020-03-08 20:00:00|285.36|283.36|285.25|283.25|285.61|283.61|285.14|283.14|156
1583697900000|2020-03-08 20:05:00|285.21|283.21|285.42|283.42|285.59|283.59|285.18|283.18|163
1583698200000|2020-03-08 20:10:00|285.46|283.46|285.9|283.9|285.92|283.92|285.45|283.45|164
1583698500000|2020-03-08 20:15:00|285.92|283.92|285.54|283.54|287.21|285.21|285.36|283.36|293
1583698800000|2020-03-08 20:20:00|285.55|283.55|285.52|283.52|285.66|283.66|284.93|282.93|267
1583699100000|2020-03-08 20:25:00|285.43|283.43|285.29|283.29|285.64|283.64|285.15|283.15|350
1583699400000|2020-03-08 20:30:00|285.3|283.3|284.7|282.7|286.63|284.63|284.48|282.48|254
1583699700000|2020-03-08 20:35:00|284.71|282.71|284.81|282.81|285.1|283.1|284.37|282.37|392
1583700000000|2020-03-08 20:40:00|284.8|282.8|284.7|282.7|284.89|282.89|284.56|282.56|274
1583700300000|2020-03-08 20:45:00|284.86|282.86|284.42|282.42|284.86|282.86|284.29|282.29|243
1583700600000|2020-03-08 20:50:00|284.38|282.38|284.12|282.12|284.47|282.47|284.08|282.08|163
1583700900000|2020-03-08 20:55:00|284.11|282.11|283.64|281.64|284.13|282.13|283.62|281.62|168
1583701200000|2020-03-08 21:00:00|283.67|281.67|284.3|282.3|284.39|282.39|283.6|281.6|266
1583701500000|2020-03-08 21:05:00|284.31|282.31|284.57|282.57|284.77|282.77|284.3|282.3|219
1583701800000|2020-03-08 21:10:00|284.56|282.56|284.7|282.7|284.8|282.8|284.5|282.5|183
1583702100000|2020-03-08 21:15:00|284.71|282.71|284.4|282.4|284.87|282.87|284.32|282.32|142
1583702400000|2020-03-08 21:20:00|284.39|282.39|283.99|281.99|284.49|282.49|283.96|281.96|132
1583702700000|2020-03-08 21:25:00|283.97|281.97|283.7|281.7|283.97|281.97|283.67|281.67|116
1583703000000|2020-03-08 21:30:00|283.67|281.67|282.58|280.58|283.68|281.68|282.57|280.57|199
1583703300000|2020-03-08 21:35:00|282.59|280.59|282.3|280.3|282.59|280.59|281.95|279.95|279
1583703600000|2020-03-08 21:40:00|282.32|280.32|282.49|280.49|282.97|280.97|282.13|280.13|289
1583703900000|2020-03-08 21:45:00|282.46|280.46|280.03|278.03|282.46|280.46|279.66|277.66|428
1583704200000|2020-03-08 21:50:00|280.02|278.02|279.72|277.72|280.24|278.24|279.44|277.44|394
1583704500000|2020-03-08 21:55:00|279.69|277.69|282.11|280.11|282.69|280.69|279.61|277.61|453
1583704800000|2020-03-08 22:00:00|282.09|280.09|282.39|280.39|282.64|280.64|281.5|279.5|707
1583705100000|2020-03-08 22:05:00|282.41|280.41|282.29|280.29|282.64|280.64|282.1|280.1|367
1583705400000|2020-03-08 22:10:00|282.28|280.28|281.53|279.53|282.63|280.63|281.4|279.4|425
1583705700000|2020-03-08 22:15:00|281.54|279.54|279.86|277.86|281.58|279.58|279.73|277.73|505
1583706000000|2020-03-08 22:20:00|279.88|277.88|281|279|281.14|279.14|278.63|276.63|497
1583706300000|2020-03-08 22:25:00|281.01|279.01|280.67|278.67|283.32|281.32|280.32|278.32|407
1583706600000|2020-03-08 22:30:00|280.7|278.7|282.06|280.06|282.55|280.55|280.57|278.57|353
1583706900000|2020-03-08 22:35:00|281.41|279.41|279.86|277.86|282.08|280.08|279.78|277.78|342
1583707200000|2020-03-08 22:40:00|279.88|277.88|280.51|278.51|281.33|279.33|279.64|277.64|408
1583707500000|2020-03-08 22:45:00|280.52|278.52|278.99|276.99|280.95|278.95|278.44|276.44|506
1583707800000|2020-03-08 22:50:00|279.49|277.49|278.72|276.72|279.63|277.63|278.01|276.01|504
1583708100000|2020-03-08 22:55:00|278.73|276.73|277.19|275.19|279.65|277.65|277.19|275.19|404
1583708400000|2020-03-08 23:00:00|277.18|275.18|278.45|276.45|280.05|278.05|277.15|275.15|518
1583708700000|2020-03-08 23:05:00|278.46|276.46|278.99|276.99|279.31|277.31|278.02|276.02|384
1583709000000|2020-03-08 23:10:00|278.47|276.47|282.24|280.24|282.24|280.24|278.09|276.09|557
1583709300000|2020-03-08 23:15:00|282.26|280.26|281.53|279.53|283.63|281.63|280.73|278.73|665
1583709600000|2020-03-08 23:20:00|281.51|279.51|281.2|279.2|281.62|279.62|280.28|278.28|359
1583709900000|2020-03-08 23:25:00|281.21|279.21|281.4|279.4|282.19|280.19|280.81|278.81|444
1583710200000|2020-03-08 23:30:00|281.32|279.32|279.25|277.25|281.41|279.41|278.92|276.92|439
1583710500000|2020-03-08 23:35:00|279.21|277.21|277.95|275.95|279.89|277.89|277.95|275.95|446
1583710800000|2020-03-08 23:40:00|277.98|275.98|275.77|273.77|278.02|276.02|273.5|271.5|765
1583711100000|2020-03-08 23:45:00|275.36|273.36|270.06|268.06|275.77|273.77|270.06|268.06|817
1583711400000|2020-03-08 23:50:00|270.05|268.05|273.73|271.73|275.01|273.01|269.88|267.88|846
1583711700000|2020-03-08 23:55:00|273.62|271.62|274.32|272.32|274.55|272.55|273.29|271.29|697
1583712000000|2020-03-09 00:00:00|273.86|271.86|278.67|276.67|279.31|277.31|273.86|271.86|782
1583712300000|2020-03-09 00:05:00|278.65|276.65|278.76|276.76|280.57|278.57|278.07|276.07|591
1583712600000|2020-03-09 00:10:00|278.82|276.82|277.21|275.21|278.99|276.99|276.8|274.8|699
1583712900000|2020-03-09 00:15:00|277.2|275.2|274.39|272.39|277.36|275.36|274.33|272.33|701
1583713200000|2020-03-09 00:20:00|274.4|272.4|276.33|274.33|276.37|274.37|273.68|271.68|824
1583713500000|2020-03-09 00:25:00|276.34|274.34|275.97|273.97|276.44|274.44|275.42|273.42|567
1583713800000|2020-03-09 00:30:00|275.96|273.96|272.38|270.38|276.3|274.3|272.09|270.09|574
1583714100000|2020-03-09 00:35:00|272.37|270.37|273.79|271.79|274.37|272.37|271.32|269.32|726
1583714400000|2020-03-09 00:40:00|273.75|271.75|273.87|271.87|274.98|272.98|273.75|271.75|489
1583714700000|2020-03-09 00:45:00|273.88|271.88|275.79|273.79|276.64|274.64|273.81|271.81|315
1583715000000|2020-03-09 00:50:00|275.83|273.83|275.46|273.46|277.55|275.55|275.42|273.42|387
1583715300000|2020-03-09 00:55:00|275.47|273.47|278.53|276.53|278.61|276.61|275.45|273.45|456
1583715600000|2020-03-09 01:00:00|278.54|276.54|275.35|273.35|278.54|276.54|275.35|273.35|246
1583715900000|2020-03-09 01:05:00|275.36|273.36|273.48|271.48|275.43|273.43|272.99|270.99|283
1583716200000|2020-03-09 01:10:00|273.82|271.82|275.57|273.57|276.45|274.45|273.48|271.48|373
1583716500000|2020-03-09 01:15:00|275.55|273.55|275.87|273.87|277.11|275.11|275.49|273.49|303
1583716800000|2020-03-09 01:20:00|275.84|273.84|276.52|274.52|276.99|274.99|275.49|273.49|358
1583717100000|2020-03-09 01:25:00|276.46|274.46|278.29|276.29|278.46|276.46|275.91|273.91|445
1583717400000|2020-03-09 01:30:00|278.36|276.36|281.93|279.93|282.64|280.64|277.1|275.1|512
1583717700000|2020-03-09 01:35:00|281.92|279.92|281.76|279.76|282.44|280.44|280.51|278.51|353
1583718000000|2020-03-09 01:40:00|281.77|279.77|282.07|280.07|282.58|280.58|281.14|279.14|453
1583718300000|2020-03-09 01:45:00|282.04|280.04|280.41|278.41|282.61|280.61|280.4|278.4|305
1583718600000|2020-03-09 01:50:00|280.43|278.43|281.99|279.99|282.39|280.39|280.43|278.43|302
1583718900000|2020-03-09 01:55:00|282.02|280.02|279|277|282.06|280.06|278.41|276.41|229
1583719200000|2020-03-09 02:00:00|278.92|276.92|277.77|275.77|279.25|277.25|277.09|275.09|252
1583719500000|2020-03-09 02:05:00|277.78|275.78|277.83|275.83|278.49|276.49|276.96|274.96|285
1583719800000|2020-03-09 02:10:00|277.82|275.82|277.46|275.46|278.64|276.64|276.05|274.05|458
1583720100000|2020-03-09 02:15:00|277.27|275.27|275.29|273.29|277.8|275.8|275.24|273.24|613
1583720400000|2020-03-09 02:20:00|275.35|273.35|275.85|273.85|276.19|274.19|275.29|273.29|645
1583720700000|2020-03-09 02:25:00|275.7|273.7|277.25|275.25|277.89|275.89|275.54|273.54|592
1583721000000|2020-03-09 02:30:00|277.33|275.33|275.97|273.97|278.11|276.11|275.97|273.97|346
1583721300000|2020-03-09 02:35:00|276|274|275.45|273.45|276.01|274.01|274.79|272.79|560
1583721600000|2020-03-09 02:40:00|275.46|273.46|275.37|273.37|275.91|273.91|275.3|273.3|468
1583721900000|2020-03-09 02:45:00|275.42|273.42|273.5|271.5|275.44|273.44|273.36|271.36|480
1583722200000|2020-03-09 02:50:00|273.47|271.47|272.88|270.88|273.47|271.47|272.61|270.61|458
1583722500000|2020-03-09 02:55:00|272.89|270.89|271.87|269.87|274.09|272.09|271|269|593
1583722800000|2020-03-09 03:00:00|271.88|269.88|273.1|271.1|273.45|271.45|271.69|269.69|628
1583723100000|2020-03-09 03:05:00|273.02|271.02|272.05|270.05|273.72|271.72|271.43|269.43|603
1583723400000|2020-03-09 03:10:00|272.04|270.04|270|268|272.69|270.69|269.71|267.71|496
1583723700000|2020-03-09 03:15:00|269.94|267.94|272.41|270.41|272.9|270.9|263.22|261.22|783
1583724000000|2020-03-09 03:20:00|272.39|270.39|268.01|266.01|272.41|270.41|267.75|265.75|477
1583724300000|2020-03-09 03:25:00|268|266|271.12|269.12|271.78|269.78|267.99|265.99|656
1583724600000|2020-03-09 03:30:00|271.14|269.14|268.87|266.87|271.46|269.46|268.7|266.7|545
1583724900000|2020-03-09 03:35:00|268.79|266.79|267.68|265.68|268.96|266.96|266.59|264.59|708
1583725200000|2020-03-09 03:40:00|267.64|265.64|267.54|265.54|268.81|266.81|267.37|265.37|588
1583725500000|2020-03-09 03:45:00|267.76|265.76|265.93|263.93|268.88|266.88|265.92|263.92|515
1583725800000|2020-03-09 03:50:00|265.83|263.83|266.81|264.81|267.76|265.76|265.44|263.44|576
1583726100000|2020-03-09 03:55:00|267.02|265.02|268.12|266.12|268.34|266.34|266.68|264.68|443
1583726400000|2020-03-09 04:00:00|268.13|266.13|267.15|265.15|268.74|266.74|265.95|263.95|455
1583726700000|2020-03-09 04:05:00|266.39|264.39|265.28|263.28|267.96|265.96|264.16|262.16|542
1583727000000|2020-03-09 04:10:00|265.27|263.27|262.28|260.28|265.31|263.31|260.53|258.53|772
1583727300000|2020-03-09 04:15:00|262.32|260.32|262.64|260.64|263.66|261.66|261.93|259.93|763
1583727600000|2020-03-09 04:20:00|262.66|260.66|267.25|265.25|267.85|265.85|262.38|260.38|755
1583727900000|2020-03-09 04:25:00|267.22|265.22|266.03|264.03|267.22|265.22|265.08|263.08|686
1583728200000|2020-03-09 04:30:00|266.1|264.1|264.18|262.18|266.1|264.1|263.09|261.09|737
1583728500000|2020-03-09 04:35:00|264.19|262.19|267.17|265.17|267.96|265.96|264.19|262.19|707
1583728800000|2020-03-09 04:40:00|267.13|265.13|267.84|265.84|268.85|266.85|267.07|265.07|597
1583729100000|2020-03-09 04:45:00|267.93|265.93|267.11|265.11|269.66|267.66|266.84|264.84|608
1583729400000|2020-03-09 04:50:00|267.17|265.17|268.9|266.9|269.29|267.29|267.17|265.17|576
1583729700000|2020-03-09 04:55:00|268.88|266.88|267.95|265.95|268.99|266.99|267.74|265.74|509
1583730000000|2020-03-09 05:00:00|267.93|265.93|267.36|265.36|268.86|266.86|267.34|265.34|487
1583730300000|2020-03-09 05:05:00|267.38|265.38|266.7|264.7|267.84|265.84|265.98|263.98|577
1583730600000|2020-03-09 05:10:00|266.79|264.79|265.95|263.95|267.27|265.27|265.82|263.82|540
1583730900000|2020-03-09 05:15:00|265.94|263.94|264.4|262.4|266.56|264.56|264.3|262.3|632
1583731200000|2020-03-09 05:20:00|264.41|262.41|264.23|262.23|265.87|263.87|263.97|261.97|717
1583731500000|2020-03-09 05:25:00|264.14|262.14|263.61|261.61|264.25|262.25|262.98|260.98|764
1583731800000|2020-03-09 05:30:00|263.6|261.6|268.46|266.46|268.54|266.54|263.33|261.33|777
1583732100000|2020-03-09 05:35:00|268.49|266.49|271.79|269.79|272.67|270.67|267.75|265.75|784
1583732400000|2020-03-09 05:40:00|271.81|269.81|272.48|270.48|272.58|270.58|270.46|268.46|784
1583732700000|2020-03-09 05:45:00|272.49|270.49|272.59|270.59|274.27|272.27|271.6|269.6|828
1583733000000|2020-03-09 05:50:00|272.62|270.62|273.35|271.35|273.57|271.57|271.4|269.4|729
1583733300000|2020-03-09 05:55:00|273.44|271.44|276.42|274.42|277.92|275.92|273.37|271.37|817
1583733600000|2020-03-09 06:00:00|276.44|274.44|274.33|272.33|276.5|274.5|274.23|272.23|595
1583733900000|2020-03-09 06:05:00|274.32|272.32|276.11|274.11|276.88|274.88|273.88|271.88|681
1583734200000|2020-03-09 06:10:00|276.13|274.13|278.69|276.69|279.32|277.32|276.11|274.11|722
1583734500000|2020-03-09 06:15:00|278.7|276.7|276.83|274.83|280.51|278.51|276.62|274.62|753
1583734800000|2020-03-09 06:20:00|276.8|274.8|276.8|274.8|277.85|275.85|276.61|274.61|520
1583735100000|2020-03-09 06:25:00|276.86|274.86|276.94|274.94|276.94|274.94|275.23|273.23|552
1583735400000|2020-03-09 06:30:00|276.95|274.95|275.17|273.17|277.63|275.63|275.16|273.16|550
1583735700000|2020-03-09 06:35:00|275.19|273.19|275.36|273.36|276.57|274.57|275.1|273.1|569
1583736000000|2020-03-09 06:40:00|275.33|273.33|276.75|274.75|276.86|274.86|275.09|273.09|570
1583736300000|2020-03-09 06:45:00|276.76|274.76|278.59|276.59|278.61|276.61|276.66|274.66|516
1583736600000|2020-03-09 06:50:00|278.6|276.6|277.74|275.74|278.71|276.71|277.49|275.49|487
1583736900000|2020-03-09 06:55:00|277.73|275.73|275.68|273.68|277.74|275.74|274.96|272.96|669
1583737200000|2020-03-09 07:00:00|275.73|273.73|276.19|274.19|277.5|275.5|275.71|273.71|525
1583737500000|2020-03-09 07:05:00|276.2|274.2|276.23|274.23|277|275|275.81|273.81|408
1583737800000|2020-03-09 07:10:00|276.22|274.22|276.8|274.8|276.8|274.8|275.47|273.47|416
1583738100000|2020-03-09 07:15:00|276.79|274.79|276.4|274.4|277.45|275.45|275.84|273.84|416
1583738400000|2020-03-09 07:20:00|276.42|274.42|276.9|274.9|277.16|275.16|276.31|274.31|349
1583738700000|2020-03-09 07:25:00|276.91|274.91|276.08|274.08|277.16|275.16|276.08|274.08|365
1583739000000|2020-03-09 07:30:00|276.1|274.1|276.18|274.18|276.29|274.29|275.74|273.74|368
1583739300000|2020-03-09 07:35:00|276.19|274.19|274.47|272.47|276.26|274.26|273.5|271.5|521
1583739600000|2020-03-09 07:40:00|274.48|272.48|275.25|273.25|275.27|273.27|274.01|272.01|475
1583739900000|2020-03-09 07:45:00|275.24|273.24|276.59|274.59|276.73|274.73|275.23|273.23|309
1583740200000|2020-03-09 07:50:00|276.6|274.6|276.13|274.13|277.05|275.05|275.92|273.92|362
1583740500000|2020-03-09 07:55:00|276.14|274.14|275.66|273.66|276.33|274.33|275.29|273.29|334
1583740800000|2020-03-09 08:00:00|275.67|273.67|278.55|276.55|279.4|277.4|275.67|273.67|553
1583741100000|2020-03-09 08:05:00|278.56|276.56|278.77|276.77|279.23|277.23|278.18|276.18|470
1583741400000|2020-03-09 08:10:00|278.76|276.76|278.73|276.73|279.28|277.28|278.72|276.72|402
1583741700000|2020-03-09 08:15:00|278.72|276.72|277.48|275.48|278.89|276.89|277.48|275.48|385
1583742000000|2020-03-09 08:20:00|277.47|275.47|278.05|276.05|278.15|276.15|277.2|275.2|367
1583742300000|2020-03-09 08:25:00|278.06|276.06|278.89|276.89|278.94|276.94|278.06|276.06|345
1583742600000|2020-03-09 08:30:00|278.86|276.86|278.82|276.82|279.62|277.62|278.8|276.8|398
1583742900000|2020-03-09 08:35:00|278.83|276.83|280.86|278.86|281.01|279.01|278.83|276.83|525
1583743200000|2020-03-09 08:40:00|280.85|278.85|281.1|279.1|281.29|279.29|280.14|278.14|538
1583743500000|2020-03-09 08:45:00|281.11|279.11|279.86|277.86|281.22|279.22|279.83|277.83|480
1583743800000|2020-03-09 08:50:00|279.87|277.87|279.02|277.02|279.89|277.89|279|277|346
1583744100000|2020-03-09 08:55:00|279.08|277.08|279.55|277.55|279.85|277.85|279.08|277.08|308
1583744400000|2020-03-09 09:00:00|279.57|277.57|278.44|276.44|279.57|277.57|278.22|276.22|386
1583744700000|2020-03-09 09:05:00|278.51|276.51|280.47|278.47|280.73|278.73|278.21|276.21|460
1583745000000|2020-03-09 09:10:00|280.46|278.46|279.27|277.27|280.69|278.69|279.18|277.18|460
1583745300000|2020-03-09 09:15:00|279.25|277.25|277.75|275.75|279.63|277.63|277.48|275.48|407
1583745600000|2020-03-09 09:20:00|277.73|275.73|277.82|275.82|278.31|276.31|276.95|274.95|397
1583745900000|2020-03-09 09:25:00|277.8|275.8|277.13|275.13|277.84|275.84|276.52|274.52|373
1583746200000|2020-03-09 09:30:00|277.17|275.17|277.55|275.55|278.38|276.38|277.12|275.12|387
1583746500000|2020-03-09 09:35:00|277.54|275.54|277.66|275.66|278.66|276.66|277.34|275.34|437
1583746800000|2020-03-09 09:40:00|277.52|275.52|275.99|273.99|277.52|275.52|275.89|273.89|310
1583747100000|2020-03-09 09:45:00|275.96|273.96|276.02|274.02|276.8|274.8|275.9|273.9|317
1583747400000|2020-03-09 09:50:00|276.04|274.04|276.42|274.42|276.71|274.71|275.76|273.76|282
1583747700000|2020-03-09 09:55:00|276.39|274.39|275.33|273.33|276.71|274.71|275.14|273.14|380
1583748000000|2020-03-09 10:00:00|275.32|273.32|274.95|272.95|275.54|273.54|274.89|272.89|300
1583748300000|2020-03-09 10:05:00|274.94|272.94|275.3|273.3|275.72|273.72|274.91|272.91|279
1583748600000|2020-03-09 10:10:00|275.32|273.32|274.21|272.21|275.75|273.75|274.14|272.14|345
1583748900000|2020-03-09 10:15:00|274.2|272.2|274.82|272.82|275.08|273.08|273.87|271.87|312
1583749200000|2020-03-09 10:20:00|274.85|272.85|276.52|274.52|277.06|275.06|274.82|272.82|354
1583749500000|2020-03-09 10:25:00|276.55|274.55|276.27|274.27|276.55|274.55|275.76|273.76|253
1583749800000|2020-03-09 10:30:00|276.23|274.23|276.08|274.08|276.58|274.58|275.98|273.98|260
1583750100000|2020-03-09 10:35:00|276.09|274.09|275.93|273.93|276.46|274.46|275.88|273.88|275
1583750400000|2020-03-09 10:40:00|275.94|273.94|276.17|274.17|276.49|274.49|275.71|273.71|305
1583750700000|2020-03-09 10:45:00|276.16|274.16|275.06|273.06|276.28|274.28|274.85|272.85|281
1583751000000|2020-03-09 10:50:00|275.09|273.09|274.79|272.79|275.71|273.71|274.68|272.68|311
1583751300000|2020-03-09 10:55:00|274.78|272.78|272.67|270.67|274.99|272.99|272.55|270.55|224
1583751600000|2020-03-09 11:00:00|272.68|270.68|269.46|267.46|272.74|270.74|269.45|267.45|489
1583751900000|2020-03-09 11:05:00|269.49|267.49|269.23|267.23|270.81|268.81|268.92|266.92|569
1583752200000|2020-03-09 11:10:00|269.25|267.25|269.74|267.74|270.38|268.38|268.33|266.33|592
1583752500000|2020-03-09 11:15:00|269.73|267.73|272.06|270.06|272.37|270.37|269.37|267.37|577
1583752800000|2020-03-09 11:20:00|272.07|270.07|271.45|269.45|272.53|270.53|270.99|268.99|414
1583753100000|2020-03-09 11:25:00|271.47|269.47|270.67|268.67|271.74|269.74|270.59|268.59|377
1583753400000|2020-03-09 11:30:00|270.66|268.66|271.4|269.4|272.25|270.25|270.55|268.55|387
1583753700000|2020-03-09 11:35:00|271.41|269.41|272.19|270.19|272.73|270.73|271.41|269.41|295
1583754000000|2020-03-09 11:40:00|272.18|270.18|271.99|269.99|272.76|270.76|271.7|269.7|300
1583754300000|2020-03-09 11:45:00|272.1|270.1|270.56|268.56|272.45|270.45|269.73|267.73|464
1583754600000|2020-03-09 11:50:00|270.61|268.61|269.72|267.72|271.01|269.01|269.72|267.72|398
1583754900000|2020-03-09 11:55:00|269.68|267.68|271.08|269.08|271.17|269.17|269.53|267.53|362
1583755200000|2020-03-09 12:00:00|271.29|269.29|275.16|273.16|275.16|273.16|271.03|269.03|623
1583755500000|2020-03-09 12:05:00|275.21|273.21|276.19|274.19|278.07|276.07|274.44|272.44|615
1583755800000|2020-03-09 12:10:00|276.22|274.22|274.05|272.05|277.21|275.21|274.01|272.01|580
1583756100000|2020-03-09 12:15:00|274.04|272.04|273.77|271.77|274.86|272.86|273.18|271.18|613
1583756400000|2020-03-09 12:20:00|273.78|271.78|275.54|273.54|275.54|273.54|273.71|271.71|541
1583756700000|2020-03-09 12:25:00|275.68|273.68|274.85|272.85|276.24|274.24|274.76|272.76|493
1583757000000|2020-03-09 12:30:00|274.77|272.77|275.02|273.02|275.24|273.24|273.66|271.66|551
1583757300000|2020-03-09 12:35:00|275|273|274.71|272.71|275.12|273.12|274.64|272.64|353
1583757600000|2020-03-09 12:40:00|274.81|272.81|274.6|272.6|275.54|273.54|274.24|272.24|330
1583757900000|2020-03-09 12:45:00|274.61|272.61|275.12|273.12|275.5|273.5|274.43|272.43|390
1583758200000|2020-03-09 12:50:00|275.11|273.11|276.25|274.25|276.35|274.35|275.1|273.1|260
1583758500000|2020-03-09 12:55:00|276.24|274.24|276.72|274.72|277.03|275.03|276.02|274.02|351
1583758800000|2020-03-09 13:00:00|276.73|274.73|275.59|273.59|277.33|275.33|275.37|273.37|404
1583759100000|2020-03-09 13:05:00|275.58|273.58|275.21|273.21|275.87|273.87|275.03|273.03|379
1583759400000|2020-03-09 13:10:00|275.22|273.22|274.09|272.09|275.31|273.31|273.89|271.89|287
1583759700000|2020-03-09 13:15:00|273.95|271.95|274.36|272.36|274.94|272.94|273.63|271.63|306
1583760000000|2020-03-09 13:20:00|274.35|272.35|273.82|271.82|274.48|272.48|273.43|271.43|313
1583760300000|2020-03-09 13:25:00|273.81|271.81|272.63|270.63|274.08|272.08|272.55|270.55|297
1583760600000|2020-03-09 13:30:00|272.6|270.6|270.92|268.92|272.64|270.64|270.67|268.67|479
1583760900000|2020-03-09 13:35:00|270.95|268.95|271.36|269.36|271.36|269.36|269.81|267.81|600
1583761200000|2020-03-09 13:40:00|271.35|269.35|270.8|268.8|273.05|271.05|269.96|267.96|562
1583761500000|2020-03-09 13:45:00|270.77|268.77|268.2|266.2|270.79|268.79|267.75|265.75|576
1583761800000|2020-03-09 13:50:00|268.21|266.21|271.34|269.34|271.53|269.53|265.17|263.17|651
1583762100000|2020-03-09 13:55:00|271.33|269.33|271.21|269.21|271.73|269.73|269.14|267.14|659
1583762400000|2020-03-09 14:00:00|271.04|269.04|270.3|268.3|272.03|270.03|269.93|267.93|563
1583762700000|2020-03-09 14:05:00|270.29|268.29|270.39|268.39|271|269|269.67|267.67|450
1583763000000|2020-03-09 14:10:00|270.41|268.41|268.25|266.25|270.6|268.6|267.84|265.84|570
1583763300000|2020-03-09 14:15:00|268.22|266.22|269.35|267.35|269.46|267.46|267.67|265.67|536
1583763600000|2020-03-09 14:20:00|269.36|267.36|268.74|266.74|269.71|267.71|268.28|266.28|520
1583763900000|2020-03-09 14:25:00|268.73|266.73|268.04|266.04|268.85|266.85|267.42|265.42|392
1583764200000|2020-03-09 14:30:00|268.01|266.01|267.83|265.83|269.18|267.18|267.52|265.52|416
1583764500000|2020-03-09 14:35:00|267.85|265.85|266.99|264.99|268.19|266.19|266.23|264.23|448
1583764800000|2020-03-09 14:40:00|267.02|265.02|266.4|264.4|267.61|265.61|266.14|264.14|377
1583765100000|2020-03-09 14:45:00|266.42|264.42|265.76|263.76|267.28|265.28|265.47|263.47|421
1583765400000|2020-03-09 14:50:00|265.73|263.73|263.3|261.3|265.73|263.73|263.26|261.26|548
1583765700000|2020-03-09 14:55:00|263.29|261.29|264.42|262.42|265.36|263.36|262.2|260.2|568
1583766000000|2020-03-09 15:00:00|264.4|262.4|264.24|262.24|265.55|263.55|263.15|261.15|590
1583766300000|2020-03-09 15:05:00|264.22|262.22|259.9|257.9|264.22|262.22|256.16|254.16|621
1583766600000|2020-03-09 15:10:00|259.87|257.87|261.06|259.06|263.68|261.68|259.76|257.76|671
1583766900000|2020-03-09 15:15:00|261.03|259.03|260.46|258.46|261.88|259.88|258.53|256.53|649
1583767200000|2020-03-09 15:20:00|260.48|258.48|260.13|258.13|261.89|259.89|259.91|257.91|567
1583767500000|2020-03-09 15:25:00|260.12|258.12|258.12|256.12|260.62|258.62|257.51|255.51|607
1583767800000|2020-03-09 15:30:00|258.13|256.13|254.7|252.7|258.13|256.13|253.87|251.87|655
1583768100000|2020-03-09 15:35:00|254.59|252.59|255.77|253.77|257.71|255.71|254.37|252.37|612
1583768400000|2020-03-09 15:40:00|255.78|253.78|254.93|252.93|256.82|254.82|253.81|251.81|649
1583768700000|2020-03-09 15:45:00|254.88|252.88|257.85|255.85|259.04|257.04|254.88|252.88|621
1583769000000|2020-03-09 15:50:00|257.78|255.78|259.72|257.72|260.93|258.93|257.52|255.52|622
1583769300000|2020-03-09 15:55:00|259.73|257.73|262.85|260.85|262.85|260.85|259.2|257.2|637
1583769600000|2020-03-09 16:00:00|262.92|260.92|260.78|258.78|263.09|261.09|259.94|257.94|618
1583769900000|2020-03-09 16:05:00|260.84|258.84|259.07|257.07|260.92|258.92|256.88|254.88|615
1583770200000|2020-03-09 16:10:00|259.03|257.03|259.87|257.87|260.4|258.4|258.08|256.08|593
1583770500000|2020-03-09 16:15:00|259.92|257.92|267.07|265.07|269.19|267.19|259.92|257.92|634
1583770800000|2020-03-09 16:20:00|267.06|265.06|266.84|264.84|268.65|266.65|266.3|264.3|657
1583771100000|2020-03-09 16:25:00|266.82|264.82|268.93|266.93|269.03|267.03|266.8|264.8|610
1583771400000|2020-03-09 16:30:00|268.92|266.92|271.34|269.34|271.6|269.6|268.83|266.83|578
1583771700000|2020-03-09 16:35:00|271.35|269.35|271.48|269.48|273.1|271.1|271.08|269.08|307
1583772000000|2020-03-09 16:40:00|271.35|269.35|269.14|267.14|271.35|269.35|269.06|267.06|416
1583772300000|2020-03-09 16:45:00|269.16|267.16|267.7|265.7|269.59|267.59|266.61|264.61|630
1583772600000|2020-03-09 16:50:00|267.73|265.73|267.68|265.68|268.85|266.85|266.94|264.94|567
1583772900000|2020-03-09 16:55:00|267.69|265.69|266.86|264.86|268.15|266.15|266.74|264.74|486
1583773200000|2020-03-09 17:00:00|266.87|264.87|265.33|263.33|266.91|264.91|263.74|261.74|609
1583773500000|2020-03-09 17:05:00|265.29|263.29|265.73|263.73|266.01|264.01|264.52|262.52|410
1583773800000|2020-03-09 17:10:00|265.75|263.75|266.59|264.59|267.72|265.72|265.75|263.75|478
1583774100000|2020-03-09 17:15:00|266.54|264.54|264.23|262.23|266.98|264.98|263.85|261.85|405
1583774400000|2020-03-09 17:20:00|264.24|262.24|263.51|261.51|265.57|263.57|263.47|261.47|435
1583774700000|2020-03-09 17:25:00|263.53|261.53|263.81|261.81|264.36|262.36|263.12|261.12|425
1583775000000|2020-03-09 17:30:00|263.86|261.86|263.6|261.6|264.67|262.67|263.57|261.57|388
1583775300000|2020-03-09 17:35:00|263.61|261.61|262.5|260.5|263.94|261.94|262.5|260.5|299
1583775600000|2020-03-09 17:40:00|262.48|260.48|261.52|259.52|262.7|260.7|261.46|259.46|463
1583775900000|2020-03-09 17:45:00|261.51|259.51|259.69|257.69|261.54|259.54|259.56|257.56|495
1583776200000|2020-03-09 17:50:00|259.7|257.7|260.97|258.97|261.41|259.41|259.69|257.69|411
1583776500000|2020-03-09 17:55:00|260.96|258.96|260.95|258.95|261.12|259.12|259.82|257.82|362
1583776800000|2020-03-09 18:00:00|261.04|259.04|262.73|260.73|264|262|260.74|258.74|568
1583777100000|2020-03-09 18:05:00|262.75|260.75|260.99|258.99|262.91|260.91|260.89|258.89|262
1583777400000|2020-03-09 18:10:00|260.86|258.86|260.79|258.79|261.25|259.25|260.25|258.25|412
1583777700000|2020-03-09 18:15:00|260.78|258.78|261.54|259.54|262.25|260.25|260.74|258.74|384
1583778000000|2020-03-09 18:20:00|261.61|259.61|261.6|259.6|262.5|260.5|261.56|259.56|388
1583778300000|2020-03-09 18:25:00|261.61|259.61|261.87|259.87|262.98|260.98|261.54|259.54|391
1583778600000|2020-03-09 18:30:00|261.88|259.88|261.18|259.18|261.99|259.99|260.66|258.66|389
1583778900000|2020-03-09 18:35:00|261.16|259.16|261.65|259.65|261.65|259.65|260.7|258.7|320
1583779200000|2020-03-09 18:40:00|261.64|259.64|260.81|258.81|262.04|260.04|260.68|258.68|304
1583779500000|2020-03-09 18:45:00|260.82|258.82|261.15|259.15|261.36|259.36|260.76|258.76|312
1583779800000|2020-03-09 18:50:00|261.16|259.16|262.53|260.53|263.27|261.27|261.08|259.08|467
1583780100000|2020-03-09 18:55:00|262.52|260.52|262.14|260.14|262.81|260.81|261.63|259.63|416
1583780400000|2020-03-09 19:00:00|262.15|260.15|264.05|262.05|264.19|262.19|261.71|259.71|475
1583780700000|2020-03-09 19:05:00|264.03|262.03|265.68|263.68|265.83|263.83|263.96|261.96|585
1583781000000|2020-03-09 19:10:00|265.9|263.9|266.7|264.7|266.84|264.84|265.8|263.8|418
1583781300000|2020-03-09 19:15:00|266.68|264.68|266.2|264.2|268.12|266.12|266.17|264.17|511
1583781600000|2020-03-09 19:20:00|266.17|264.17|266.64|264.64|266.65|264.65|265.93|263.93|281
1583781900000|2020-03-09 19:25:00|266.65|264.65|267.84|265.84|268|266|266.64|264.64|389
1583782200000|2020-03-09 19:30:00|267.83|265.83|267.9|265.9|268.41|266.41|267.11|265.11|401
1583782500000|2020-03-09 19:35:00|267.88|265.88|267.45|265.45|268.24|266.24|267.43|265.43|277
1583782800000|2020-03-09 19:40:00|267.41|265.41|266.59|264.59|267.46|265.46|266.55|264.55|200
1583783100000|2020-03-09 19:45:00|266.58|264.58|268.54|266.54|269.25|267.25|266.27|264.27|273
1583783400000|2020-03-09 19:50:00|268.55|266.55|267.85|265.85|269.19|267.19|267.82|265.82|370
1583783700000|2020-03-09 19:55:00|267.92|265.92|267.93|265.93|268.18|266.18|267.81|265.81|209
1583784000000|2020-03-09 20:00:00|267.92|265.92|268.19|266.19|268.72|266.72|267.71|265.71|167
1583784300000|2020-03-09 20:05:00|268.2|266.2|265.66|263.66|268.91|266.91|264.62|262.62|473
1583784600000|2020-03-09 20:10:00|265.7|263.7|266.55|264.55|267.91|265.91|265.48|263.48|594
1583784900000|2020-03-09 20:15:00|266.54|264.54|266.28|264.28|266.76|264.76|266.09|264.09|489
1583785200000|2020-03-09 20:20:00|266.24|264.24|265.91|263.91|266.7|264.7|265.61|263.61|369
1583785500000|2020-03-09 20:25:00|265.94|263.94|267.1|265.1|267.48|265.48|265.85|263.85|502
1583785800000|2020-03-09 20:30:00|267.08|265.08|268.38|266.38|268.38|266.38|267|265|319
1583786100000|2020-03-09 20:35:00|268.39|266.39|268.18|266.18|269.19|267.19|268.18|266.18|353
1583786400000|2020-03-09 20:40:00|268.17|266.17|268.25|266.25|268.55|266.55|268.05|266.05|271
1583786700000|2020-03-09 20:45:00|268.27|266.27|268.47|266.47|268.47|266.47|268.19|266.19|214
1583787000000|2020-03-09 20:50:00|268.51|266.51|268.36|266.36|268.75|266.75|267.96|265.96|264
1583787300000|2020-03-09 20:55:00|268.33|266.33|267.78|265.78|268.33|266.33|267.52|265.52|279
1583787600000|2020-03-09 21:00:00|267.76|265.76|267.3|265.3|267.76|265.76|267.22|265.22|265
1583787900000|2020-03-09 21:05:00|267.32|265.32|268.12|266.12|268.41|266.41|267.28|265.28|349
1583788200000|2020-03-09 21:10:00|268.13|266.13|268.45|266.45|268.46|266.46|268.13|266.13|309
1583788500000|2020-03-09 21:15:00|268.47|266.47|268.4|266.4|268.73|266.73|268.34|266.34|171
1583788800000|2020-03-09 21:20:00|268.34|266.34|268.03|266.03|268.34|266.34|268.03|266.03|161
1583789100000|2020-03-09 21:25:00|268.04|266.04|268.05|266.05|268.1|266.1|268.02|266.02|125
1583789400000|2020-03-09 21:30:00|268.06|266.06|268.5|266.5|268.58|266.58|267.98|265.98|236
1583789700000|2020-03-09 21:35:00|268.51|266.51|269.18|267.18|269.78|267.78|268.51|266.51|217
1583790000000|2020-03-09 21:40:00|269.2|267.2|268.72|266.72|269.2|267.2|268.71|266.71|353
1583790300000|2020-03-09 21:45:00|268.71|266.71|269.18|267.18|269.18|267.18|268.53|266.53|358
1583790600000|2020-03-09 21:50:00|269.19|267.19|268.22|266.22|269.19|267.19|267.97|265.97|413
1583790900000|2020-03-09 21:55:00|268.24|266.24|268.14|266.14|268.56|266.56|268.07|266.07|270
1583791200000|2020-03-09 22:00:00|268.12|266.12|267.62|265.62|268.41|266.41|267.6|265.6|329
1583791500000|2020-03-09 22:05:00|267.61|265.61|267.38|265.38|267.65|265.65|267.26|265.26|249
1583791800000|2020-03-09 22:10:00|267.43|265.43|267.74|265.74|267.78|265.78|267.43|265.43|161
1583792100000|2020-03-09 22:15:00|267.72|265.72|267.83|265.83|267.83|265.83|267.58|265.58|220
1583792400000|2020-03-09 22:20:00|267.82|265.82|267.33|265.33|267.87|265.87|267.31|265.31|173
1583792700000|2020-03-09 22:25:00|267.32|265.32|268.17|266.17|268.22|266.22|267.32|265.32|243
1583793000000|2020-03-09 22:30:00|268.18|266.18|268.26|266.26|268.27|266.27|267.79|265.79|301
1583793300000|2020-03-09 22:35:00|268.24|266.24|268.42|266.42|268.42|266.42|268.08|266.08|175
1583793600000|2020-03-09 22:40:00|268.46|266.46|270.17|268.17|270.84|268.84|268.46|266.46|401
1583793900000|2020-03-09 22:45:00|270.16|268.16|271.25|269.25|271.75|269.75|270.13|268.13|347
1583794200000|2020-03-09 22:50:00|271.27|269.27|272.2|270.2|272.37|270.37|271.27|269.27|363
1583794500000|2020-03-09 22:55:00|272.21|270.21|272.37|270.37|272.48|270.48|272.03|270.03|166
1583794800000|2020-03-09 23:00:00|272.36|270.36|272.22|270.22|273.38|271.38|271.54|269.54|368
1583795100000|2020-03-09 23:05:00|272.2|270.2|271.1|269.1|272.24|270.24|270.75|268.75|324
1583795400000|2020-03-09 23:10:00|271.11|269.11|270.85|268.85|271.81|269.81|270.83|268.83|255
1583795700000|2020-03-09 23:15:00|270.84|268.84|269.72|267.72|270.84|268.84|268.82|266.82|445
1583796000000|2020-03-09 23:20:00|269.71|267.71|270.43|268.43|270.43|268.43|269.24|267.24|274
1583796300000|2020-03-09 23:25:00|270.44|268.44|270.81|268.81|270.81|268.81|270.14|268.14|268
1583796600000|2020-03-09 23:30:00|270.82|268.82|271.98|269.98|272.04|270.04|270.75|268.75|201
1583796900000|2020-03-09 23:35:00|271.99|269.99|272.25|270.25|272.82|270.82|271.95|269.95|201
1583797200000|2020-03-09 23:40:00|272.26|270.26|272.8|270.8|272.86|270.86|272.15|270.15|228
1583797500000|2020-03-09 23:45:00|272.79|270.79|272.69|270.69|273.6|271.6|272.69|270.69|292
1583797800000|2020-03-09 23:50:00|272.7|270.7|274.52|272.52|274.52|272.52|272.38|270.38|222
1583798100000|2020-03-09 23:55:00|274.53|272.53|274.04|272.04|275.96|273.96|273.99|271.99|482
1583798400000|2020-03-10 00:00:00|274.08|272.08|273.03|271.03|275.15|273.15|272.92|270.92|483
1583798700000|2020-03-10 00:05:00|272.83|270.83|272.45|270.45|273.02|271.02|272.03|270.03|360
1583799000000|2020-03-10 00:10:00|272.44|270.44|272.44|270.44|272.62|270.62|271.81|269.81|218
1583799300000|2020-03-10 00:15:00|272.42|270.42|270.91|268.91|272.51|270.51|270.59|268.59|338
1583799600000|2020-03-10 00:20:00|270.98|268.98|272.22|270.22|272.3|270.3|270.84|268.84|231
1583799900000|2020-03-10 00:25:00|272.23|270.23|272.16|270.16|272.23|270.23|271.38|269.38|217
1583800200000|2020-03-10 00:30:00|272.18|270.18|273.24|271.24|273.77|271.77|272.16|270.16|278
1583800500000|2020-03-10 00:35:00|273.13|271.13|273.69|271.69|273.72|271.72|272.85|270.85|186
1583800800000|2020-03-10 00:40:00|273.7|271.7|273.06|271.06|274.01|272.01|272.93|270.93|223
1583801100000|2020-03-10 00:45:00|273.05|271.05|273.66|271.66|273.7|271.7|272.76|270.76|235
1583801400000|2020-03-10 00:50:00|273.63|271.63|273.29|271.29|273.74|271.74|273.15|271.15|229
1583801700000|2020-03-10 00:55:00|273.32|271.32|273.03|271.03|273.57|271.57|273.02|271.02|196
1583802000000|2020-03-10 01:00:00|272.95|270.95|273.54|271.54|273.63|271.63|272.91|270.91|307
1583802300000|2020-03-10 01:05:00|273.51|271.51|274.71|272.71|274.75|272.75|273.42|271.42|264
1583802600000|2020-03-10 01:10:00|274.72|272.72|275.05|273.05|276.02|274.02|274.72|272.72|386
1583802900000|2020-03-10 01:15:00|275.06|273.06|273.43|271.43|275.34|273.34|273.43|271.43|303
1583803200000|2020-03-10 01:20:00|273.42|271.42|273.55|271.55|273.58|271.58|272.5|270.5|300
1583803500000|2020-03-10 01:25:00|273.5|271.5|273.02|271.02|273.55|271.55|273.02|271.02|223
1583803800000|2020-03-10 01:30:00|273.03|271.03|272.38|270.38|273.13|271.13|272.24|270.24|356
1583804100000|2020-03-10 01:35:00|272.39|270.39|272.55|270.55|272.6|270.6|272.23|270.23|268
1583804400000|2020-03-10 01:40:00|272.57|270.57|271.89|269.89|272.57|270.57|271.34|269.34|338
1583804700000|2020-03-10 01:45:00|271.88|269.88|272.4|270.4|272.69|270.69|271.7|269.7|183
1583805000000|2020-03-10 01:50:00|272.42|270.42|270.48|268.48|272.42|270.42|270.48|268.48|301
1583805300000|2020-03-10 01:55:00|270.47|268.47|270.39|268.39|270.55|268.55|269.58|267.58|490
1583805600000|2020-03-10 02:00:00|270.4|268.4|271.81|269.81|272.2|270.2|270.28|268.28|536
1583805900000|2020-03-10 02:05:00|271.84|269.84|270.6|268.6|272.04|270.04|270.6|268.6|366
1583806200000|2020-03-10 02:10:00|270.61|268.61|270.58|268.58|270.63|268.63|270.12|268.12|378
1583806500000|2020-03-10 02:15:00|270.54|268.54|271.56|269.56|271.97|269.97|270.54|268.54|396
1583806800000|2020-03-10 02:20:00|271.57|269.57|271.76|269.76|272.03|270.03|271.47|269.47|401
1583807100000|2020-03-10 02:25:00|271.79|269.79|271.39|269.39|271.88|269.88|271.38|269.38|327
1583807400000|2020-03-10 02:30:00|271.38|269.38|272.05|270.05|272.15|270.15|271.25|269.25|338
1583807700000|2020-03-10 02:35:00|271.98|269.98|272.03|270.03|272.15|270.15|271.7|269.7|270
1583808000000|2020-03-10 02:40:00|272.02|270.02|271.93|269.93|272.12|270.12|271.72|269.72|239
1583808300000|2020-03-10 02:45:00|271.92|269.92|271.37|269.37|271.99|269.99|271.24|269.24|240
1583808600000|2020-03-10 02:50:00|271.38|269.38|271.49|269.49|271.52|269.52|271.06|269.06|186
1583808900000|2020-03-10 02:55:00|271.5|269.5|270|268|271.72|269.72|269.8|267.8|317
1583809200000|2020-03-10 03:00:00|269.97|267.97|270.17|268.17|270.9|268.9|269.82|267.82|434
1583809500000|2020-03-10 03:05:00|270.14|268.14|270.07|268.07|270.51|268.51|270.01|268.01|237
1583809800000|2020-03-10 03:10:00|270.06|268.06|269.64|267.64|270.27|268.27|269.58|267.58|270
1583810100000|2020-03-10 03:15:00|269.63|267.63|270.54|268.54|271.04|269.04|269.62|267.62|253
1583810400000|2020-03-10 03:20:00|270.53|268.53|270.71|268.71|270.9|268.9|270.47|268.47|316
1583810700000|2020-03-10 03:25:00|270.73|268.73|270.9|268.9|271.06|269.06|270.44|268.44|257
1583811000000|2020-03-10 03:30:00|270.88|268.88|271.94|269.94|272.04|270.04|270.79|268.79|402
1583811300000|2020-03-10 03:35:00|271.97|269.97|271.54|269.54|271.97|269.97|271.53|269.53|234
1583811600000|2020-03-10 03:40:00|271.51|269.51|271.51|269.51|271.79|269.79|271.44|269.44|209
1583811900000|2020-03-10 03:45:00|271.5|269.5|271.98|269.98|271.98|269.98|271.48|269.48|227
1583812200000|2020-03-10 03:50:00|271.94|269.94|272.52|270.52|272.52|270.52|271.88|269.88|222
1583812500000|2020-03-10 03:55:00|272.5|270.5|272.65|270.65|273.6|271.6|272.44|270.44|344
1583812800000|2020-03-10 04:00:00|272.66|270.66|272.94|270.94|273.28|271.28|272.66|270.66|422
1583813100000|2020-03-10 04:05:00|272.95|270.95|273.05|271.05|273.36|271.36|272.44|270.44|305
1583813400000|2020-03-10 04:10:00|273.09|271.09|273.45|271.45|273.76|271.76|272.9|270.9|444
1583813700000|2020-03-10 04:15:00|273.41|271.41|272.54|270.54|273.43|271.43|272.35|270.35|235
1583814000000|2020-03-10 04:20:00|272.53|270.53|272.08|270.08|272.63|270.63|271.99|269.99|179
1583814300000|2020-03-10 04:25:00|272.06|270.06|271.91|269.91|272.33|270.33|271.91|269.91|207
1583814600000|2020-03-10 04:30:00|271.9|269.9|271.72|269.72|271.98|269.98|271.63|269.63|200
1583814900000|2020-03-10 04:35:00|271.74|269.74|271.57|269.57|272.5|270.5|271.54|269.54|255
1583815200000|2020-03-10 04:40:00|271.56|269.56|271.62|269.62|271.77|269.77|271.41|269.41|241
1583815500000|2020-03-10 04:45:00|271.61|269.61|271.78|269.78|272.01|270.01|271.57|269.57|180
1583815800000|2020-03-10 04:50:00|271.79|269.79|272.46|270.46|272.5|270.5|271.74|269.74|178
1583816100000|2020-03-10 04:55:00|272.45|270.45|272.29|270.29|272.6|270.6|272.25|270.25|143
1583816400000|2020-03-10 05:00:00|272.26|270.26|271.36|269.36|272.26|270.26|271.27|269.27|206
1583816700000|2020-03-10 05:05:00|271.35|269.35|270.65|268.65|271.36|269.36|270.61|268.61|254
1583817000000|2020-03-10 05:10:00|270.66|268.66|270.77|268.77|270.92|268.92|270.16|268.16|216
1583817300000|2020-03-10 05:15:00|270.64|268.64|272.38|270.38|272.45|270.45|270.64|268.64|234
1583817600000|2020-03-10 05:20:00|272.35|270.35|272.34|270.34|272.51|270.51|272.22|270.22|172
1583817900000|2020-03-10 05:25:00|272.33|270.33|272.13|270.13|272.52|270.52|272.13|270.13|141
1583818200000|2020-03-10 05:30:00|272.19|270.19|272.11|270.11|272.45|270.45|272.11|270.11|173
1583818500000|2020-03-10 05:35:00|272.1|270.1|272.26|270.26|272.34|270.34|272|270|136
1583818800000|2020-03-10 05:40:00|272.29|270.29|272.32|270.32|272.46|270.46|272.25|270.25|121
1583819100000|2020-03-10 05:45:00|272.31|270.31|272.36|270.36|272.43|270.43|272.21|270.21|75
1583819400000|2020-03-10 05:50:00|272.35|270.35|271.89|269.89|272.47|270.47|271.82|269.82|106
1583819700000|2020-03-10 05:55:00|271.79|269.79|271.27|269.27|271.93|269.93|271.27|269.27|161
1583820000000|2020-03-10 06:00:00|271.26|269.26|270.27|268.27|271.27|269.27|270.15|268.15|293
1583820300000|2020-03-10 06:05:00|270.13|268.13|270.34|268.34|270.53|268.53|269.94|267.94|304
1583820600000|2020-03-10 06:10:00|270.35|268.35|270.66|268.66|270.9|268.9|270.3|268.3|243
1583820900000|2020-03-10 06:15:00|270.67|268.67|270.43|268.43|270.68|268.68|270.34|268.34|222
1583821200000|2020-03-10 06:20:00|270.42|268.42|271.19|269.19|271.21|269.21|270.26|268.26|204
1583821500000|2020-03-10 06:25:00|271.2|269.2|271.34|269.34|271.71|269.71|271.2|269.2|224
1583821800000|2020-03-10 06:30:00|271.33|269.33|270.72|268.72|271.33|269.33|270.46|268.46|182
1583822100000|2020-03-10 06:35:00|270.73|268.73|270.15|268.15|270.77|268.77|270.08|268.08|240
1583822400000|2020-03-10 06:40:00|270.18|268.18|270.07|268.07|270.53|268.53|270|268|216
1583822700000|2020-03-10 06:45:00|270.08|268.08|269.4|267.4|270.11|268.11|269.33|267.33|187
1583823000000|2020-03-10 06:50:00|269.42|267.42|268.21|266.21|269.47|267.47|267.71|265.71|330
1583823300000|2020-03-10 06:55:00|268.2|266.2|268.49|266.49|268.59|266.59|267.69|265.69|279
1583823600000|2020-03-10 07:00:00|268.48|266.48|267.93|265.93|268.54|266.54|267.25|265.25|250
1583823900000|2020-03-10 07:05:00|267.94|265.94|267.97|265.97|268.13|266.13|267.9|265.9|245
1583824200000|2020-03-10 07:10:00|267.96|265.96|266.22|264.22|268.01|266.01|266.05|264.05|310
1583824500000|2020-03-10 07:15:00|266.24|264.24|267.82|265.82|268.19|266.19|266.24|264.24|359
1583824800000|2020-03-10 07:20:00|267.83|265.83|266.37|264.37|268.1|266.1|266.37|264.37|432
1583825100000|2020-03-10 07:25:00|266.36|264.36|265.73|263.73|267.16|265.16|265.63|263.63|458
1583825400000|2020-03-10 07:30:00|265.71|263.71|267.11|265.11|267.14|265.14|265.45|263.45|533
1583825700000|2020-03-10 07:35:00|267.1|265.1|266.87|264.87|267.26|265.26|266.72|264.72|288
1583826000000|2020-03-10 07:40:00|266.92|264.92|267.79|265.79|267.8|265.8|266.88|264.88|369
1583826300000|2020-03-10 07:45:00|267.8|265.8|267.71|265.71|268.35|266.35|267.67|265.67|369
1583826600000|2020-03-10 07:50:00|267.7|265.7|266.35|264.35|267.74|265.74|266.09|264.09|269
1583826900000|2020-03-10 07:55:00|266.39|264.39|267.18|265.18|267.4|265.4|266.34|264.34|354
1583827200000|2020-03-10 08:00:00|267.16|265.16|267.06|265.06|267.42|265.42|267.06|265.06|270
1583827500000|2020-03-10 08:05:00|267.07|265.07|266.55|264.55|267.09|265.09|266.12|264.12|228
1583827800000|2020-03-10 08:10:00|266.63|264.63|267.68|265.68|267.76|265.76|266.63|264.63|419
1583828100000|2020-03-10 08:15:00|267.73|265.73|270.29|268.29|270.4|268.4|267.67|265.67|508
1583828400000|2020-03-10 08:20:00|270.24|268.24|269.49|267.49|270.31|268.31|269.36|267.36|399
1583828700000|2020-03-10 08:25:00|269.48|267.48|270.34|268.34|270.69|268.69|269.34|267.34|517
1583829000000|2020-03-10 08:30:00|270.33|268.33|269.64|267.64|270.41|268.41|269.23|267.23|372
1583829300000|2020-03-10 08:35:00|269.66|267.66|269.61|267.61|269.92|267.92|269.48|267.48|225
1583829600000|2020-03-10 08:40:00|269.62|267.62|269.38|267.38|269.82|267.82|269.29|267.29|269
1583829900000|2020-03-10 08:45:00|269.39|267.39|268.57|266.57|269.39|267.39|268.41|266.41|297
1583830200000|2020-03-10 08:50:00|268.6|266.6|269.13|267.13|269.13|267.13|267.93|265.93|449
1583830500000|2020-03-10 08:55:00|269.11|267.11|268.38|266.38|269.15|267.15|268.35|266.35|309
1583830800000|2020-03-10 09:00:00|268.31|266.31|268.23|266.23|268.49|266.49|267.73|265.73|229
1583831100000|2020-03-10 09:05:00|268.22|266.22|268.27|266.27|268.36|266.36|267.83|265.83|185
1583831400000|2020-03-10 09:10:00|268.25|266.25|268.3|266.3|268.5|266.5|268.22|266.22|122
1583831700000|2020-03-10 09:15:00|268.29|266.29|269.39|267.39|269.67|267.67|268.26|266.26|242
1583832000000|2020-03-10 09:20:00|269.4|267.4|269.16|267.16|269.48|267.48|268.96|266.96|199
1583832300000|2020-03-10 09:25:00|269.09|267.09|269.83|267.83|269.94|267.94|269.08|267.08|162
1583832600000|2020-03-10 09:30:00|269.84|267.84|269.36|267.36|269.84|267.84|269.05|267.05|224
1583832900000|2020-03-10 09:35:00|269.26|267.26|268.82|266.82|269.26|267.26|268.67|266.67|237
1583833200000|2020-03-10 09:40:00|268.81|266.81|269.2|267.2|269.44|267.44|268.68|266.68|133
1583833500000|2020-03-10 09:45:00|269.19|267.19|269.01|267.01|269.21|267.21|268.54|266.54|140
1583833800000|2020-03-10 09:50:00|269|267|268.23|266.23|269.02|267.02|267.91|265.91|153
1583834100000|2020-03-10 09:55:00|268.24|266.24|269.14|267.14|269.46|267.46|268.19|266.19|211
1583834400000|2020-03-10 10:00:00|269.13|267.13|269.51|267.51|269.54|267.54|268.85|266.85|134
1583834700000|2020-03-10 10:05:00|269.48|267.48|269.85|267.85|270.11|268.11|269.45|267.45|177
1583835000000|2020-03-10 10:10:00|269.87|267.87|270.05|268.05|270.4|268.4|269.77|267.77|281
1583835300000|2020-03-10 10:15:00|270.07|268.07|270.62|268.62|270.66|268.66|270.06|268.06|227
1583835600000|2020-03-10 10:20:00|270.63|268.63|270.39|268.39|270.7|268.7|270.27|268.27|160
1583835900000|2020-03-10 10:25:00|270.36|268.36|271.01|269.01|271.39|269.39|270.3|268.3|231
1583836200000|2020-03-10 10:30:00|271.09|269.09|273.42|271.42|273.73|271.73|271.02|269.02|510
1583836500000|2020-03-10 10:35:00|273.43|271.43|272.65|270.65|273.73|271.73|272.64|270.64|557
1583836800000|2020-03-10 10:40:00|272.76|270.76|274.22|272.22|274.46|272.46|272.33|270.33|517
1583837100000|2020-03-10 10:45:00|274.24|272.24|275.41|273.41|276.63|274.63|273.83|271.83|592
1583837400000|2020-03-10 10:50:00|275.39|273.39|274.91|272.91|276.09|274.09|274.91|272.91|375
1583837700000|2020-03-10 10:55:00|274.85|272.85|274.62|272.62|274.9|272.9|274.25|272.25|270
1583838000000|2020-03-10 11:00:00|274.67|272.67|276.36|274.36|276.5|274.5|274.58|272.58|403
1583838300000|2020-03-10 11:05:00|276.37|274.37|276.78|274.78|276.89|274.89|276.31|274.31|324
1583838600000|2020-03-10 11:10:00|276.76|274.76|275.61|273.61|276.78|274.78|275.35|273.35|339
1583838900000|2020-03-10 11:15:00|275.6|273.6|275.35|273.35|275.99|273.99|274.74|272.74|358
1583839200000|2020-03-10 11:20:00|275.39|273.39|275.72|273.72|275.77|273.77|275.2|273.2|387
1583839500000|2020-03-10 11:25:00|275.7|273.7|276.56|274.56|276.81|274.81|275.5|273.5|371
1583839800000|2020-03-10 11:30:00|276.55|274.55|276.3|274.3|278.16|276.16|276.27|274.27|464
1583840100000|2020-03-10 11:35:00|276.28|274.28|276.17|274.17|276.29|274.29|275.35|273.35|307
1583840400000|2020-03-10 11:40:00|276.16|274.16|275.68|273.68|276.27|274.27|275.48|273.48|232
1583840700000|2020-03-10 11:45:00|275.62|273.62|276.36|274.36|276.43|274.43|275.62|273.62|231
1583841000000|2020-03-10 11:50:00|276.35|274.35|275.31|273.31|276.36|274.36|275.24|273.24|231
1583841300000|2020-03-10 11:55:00|275.3|273.3|275.53|273.53|275.68|273.68|275.07|273.07|147
1583841600000|2020-03-10 12:00:00|275.5|273.5|275.99|273.99|276.24|274.24|275.49|273.49|200
1583841900000|2020-03-10 12:05:00|275.98|273.98|276.44|274.44|276.74|274.74|275.7|273.7|224
1583842200000|2020-03-10 12:10:00|276.47|274.47|276.21|274.21|276.56|274.56|275.89|273.89|265
1583842500000|2020-03-10 12:15:00|276.19|274.19|275.41|273.41|276.22|274.22|275.4|273.4|187
1583842800000|2020-03-10 12:20:00|275.42|273.42|275.08|273.08|275.87|273.87|275.06|273.06|259
1583843100000|2020-03-10 12:25:00|275.12|273.12|275.57|273.57|275.82|273.82|275.12|273.12|208
1583843400000|2020-03-10 12:30:00|275.58|273.58|275.94|273.94|276.14|274.14|275.22|273.22|263
1583843700000|2020-03-10 12:35:00|275.95|273.95|276.9|274.9|277.61|275.61|275.94|273.94|334
1583844000000|2020-03-10 12:40:00|276.91|274.91|278.39|276.39|278.56|276.56|276.81|274.81|491
1583844300000|2020-03-10 12:45:00|278.4|276.4|278.97|276.97|278.99|276.99|277.68|275.68|421
1583844600000|2020-03-10 12:50:00|278.96|276.96|279.04|277.04|279.14|277.14|278.53|276.53|364
1583844900000|2020-03-10 12:55:00|279.22|277.22|278.33|276.33|279.27|277.27|278|276|314
1583845200000|2020-03-10 13:00:00|278.31|276.31|277.65|275.65|279.11|277.11|277.61|275.61|256
1583845500000|2020-03-10 13:05:00|277.64|275.64|277.22|275.22|277.77|275.77|277.17|275.17|305
1583845800000|2020-03-10 13:10:00|277.21|275.21|276.36|274.36|277.21|275.21|276.09|274.09|344
1583846100000|2020-03-10 13:15:00|276.38|274.38|276.81|274.81|277.18|275.18|276.19|274.19|284
1583846400000|2020-03-10 13:20:00|276.84|274.84|276.58|274.58|277.39|275.39|276.55|274.55|193
1583846700000|2020-03-10 13:25:00|276.52|274.52|276.06|274.06|276.88|274.88|276|274|187
1583847000000|2020-03-10 13:30:00|276.05|274.05|277.06|275.06|277.1|275.1|275.77|273.77|257
1583847300000|2020-03-10 13:35:00|277.04|275.04|276.42|274.42|277.33|275.33|276.42|274.42|270
1583847600000|2020-03-10 13:40:00|276.43|274.43|273.03|271.03|276.54|274.54|273.03|271.03|347
1583847900000|2020-03-10 13:45:00|273.05|271.05|274.12|272.12|274.32|272.32|272.94|270.94|553
1583848200000|2020-03-10 13:50:00|274.14|272.14|275.01|273.01|276.23|274.23|273.64|271.64|512
1583848500000|2020-03-10 13:55:00|275|273|274.01|272.01|275.05|273.05|273.97|271.97|371
1583848800000|2020-03-10 14:00:00|273.94|271.94|275.27|273.27|275.44|273.44|273.88|271.88|338
1583849100000|2020-03-10 14:05:00|275.22|273.22|275.2|273.2|275.35|273.35|274.39|272.39|338
1583849400000|2020-03-10 14:10:00|275.22|273.22|275.68|273.68|275.91|273.91|274.99|272.99|290
1583849700000|2020-03-10 14:15:00|275.74|273.74|275.66|273.66|275.92|273.92|275.3|273.3|214
1583850000000|2020-03-10 14:20:00|275.62|273.62|276.06|274.06|276.75|274.75|275.48|273.48|287
1583850300000|2020-03-10 14:25:00|276.05|274.05|276.86|274.86|276.99|274.99|275.77|273.77|249
1583850600000|2020-03-10 14:30:00|276.81|274.81|275.89|273.89|276.83|274.83|275.83|273.83|201
1583850900000|2020-03-10 14:35:00|275.91|273.91|275.66|273.66|276.1|274.1|275.53|273.53|215
1583851200000|2020-03-10 14:40:00|275.67|273.67|275.15|273.15|275.93|273.93|275.14|273.14|152
1583851500000|2020-03-10 14:45:00|275.13|273.13|274.48|272.48|275.13|273.13|274.17|272.17|339
1583851800000|2020-03-10 14:50:00|274.44|272.44|273.44|271.44|274.66|272.66|273.44|271.44|352
1583852100000|2020-03-10 14:55:00|273.46|271.46|273.59|271.59|274.23|272.23|273.27|271.27|377
1583852400000|2020-03-10 15:00:00|273.55|271.55|272.5|270.5|273.57|271.57|271.98|269.98|327
1583852700000|2020-03-10 15:05:00|272.42|270.42|272.79|270.79|273.14|271.14|271.55|269.55|462
1583853000000|2020-03-10 15:10:00|272.82|270.82|272.61|270.61|273.13|271.13|272.36|270.36|372
1583853300000|2020-03-10 15:15:00|272.6|270.6|273.29|271.29|273.89|271.89|272.46|270.46|415
1583853600000|2020-03-10 15:20:00|273.27|271.27|272.97|270.97|273.42|271.42|272.95|270.95|237
1583853900000|2020-03-10 15:25:00|272.95|270.95|271.87|269.87|272.99|270.99|271.8|269.8|334
1583854200000|2020-03-10 15:30:00|271.78|269.78|268.24|266.24|271.9|269.9|268.06|266.06|577
1583854500000|2020-03-10 15:35:00|268.18|266.18|267.8|265.8|268.28|266.28|266.2|264.2|662
1583854800000|2020-03-10 15:40:00|267.75|265.75|268.34|266.34|268.56|266.56|267.65|265.65|564
1583855100000|2020-03-10 15:45:00|268.35|266.35|267.36|265.36|268.68|266.68|266.52|264.52|564
1583855400000|2020-03-10 15:50:00|267.32|265.32|266.25|264.25|267.41|265.41|266.11|264.11|527
1583855700000|2020-03-10 15:55:00|266.24|264.24|264.91|262.91|266.24|264.24|264.71|262.71|582
1583856000000|2020-03-10 16:00:00|265.04|263.04|266.69|264.69|267.63|265.63|264.45|262.45|639
1583856300000|2020-03-10 16:05:00|266.65|264.65|267.31|265.31|267.61|265.61|266.54|264.54|467
1583856600000|2020-03-10 16:10:00|267.36|265.36|267.18|265.18|267.69|265.69|266.53|264.53|276
1583856900000|2020-03-10 16:15:00|267.19|265.19|269.23|267.23|269.3|267.3|267.14|265.14|451
1583857200000|2020-03-10 16:20:00|269.22|267.22|268.99|266.99|269.72|267.72|268.41|266.41|407
1583857500000|2020-03-10 16:25:00|269.02|267.02|268.79|266.79|269.08|267.08|268.55|266.55|372
1583857800000|2020-03-10 16:30:00|268.8|266.8|267.82|265.82|268.99|266.99|267.63|265.63|414
1583858100000|2020-03-10 16:35:00|267.81|265.81|269.32|267.32|269.39|267.39|267.66|265.66|381
1583858400000|2020-03-10 16:40:00|269.28|267.28|268.93|266.93|269.3|267.3|268.31|266.31|302
1583858700000|2020-03-10 16:45:00|268.92|266.92|268.01|266.01|268.93|266.93|268.01|266.01|304
1583859000000|2020-03-10 16:50:00|268.02|266.02|268.41|266.41|268.49|266.49|268.02|266.02|263
1583859300000|2020-03-10 16:55:00|268.43|266.43|269.11|267.11|269.25|267.25|268.16|266.16|409
1583859600000|2020-03-10 17:00:00|269.09|267.09|267.95|265.95|269.09|267.09|267.92|265.92|327
1583859900000|2020-03-10 17:05:00|267.98|265.98|268.85|266.85|269.17|267.17|267.93|265.93|311
1583860200000|2020-03-10 17:10:00|269.41|267.41|270.8|268.8|270.84|268.84|268.97|266.97|474
1583860500000|2020-03-10 17:15:00|270.79|268.79|269.64|267.64|270.87|268.87|269.44|267.44|368
1583860800000|2020-03-10 17:20:00|269.67|267.67|270.38|268.38|270.4|268.4|269.46|267.46|280
1583861100000|2020-03-10 17:25:00|270.37|268.37|270.3|268.3|270.66|268.66|269.97|267.97|335
1583861400000|2020-03-10 17:30:00|270.32|268.32|269.82|267.82|270.5|268.5|269.64|267.64|223
1583861700000|2020-03-10 17:35:00|269.78|267.78|268.82|266.82|269.79|267.79|268.82|266.82|247
1583862000000|2020-03-10 17:40:00|268.83|266.83|269.26|267.26|269.35|267.35|268.82|266.82|263
1583862300000|2020-03-10 17:45:00|269.29|267.29|269.34|267.34|269.89|267.89|268.87|266.87|290
1583862600000|2020-03-10 17:50:00|269.32|267.32|269.56|267.56|269.8|267.8|268.67|266.67|359
1583862900000|2020-03-10 17:55:00|269.5|267.5|272.08|270.08|272.65|270.65|269.48|267.48|544
1583863200000|2020-03-10 18:00:00|272.07|270.07|271.58|269.58|272.08|270.08|270.95|268.95|313
1583863500000|2020-03-10 18:05:00|271.57|269.57|271.61|269.61|271.82|269.82|271.13|269.13|273
1583863800000|2020-03-10 18:10:00|271.59|269.59|270.71|268.71|271.65|269.65|270.17|268.17|329
1583864100000|2020-03-10 18:15:00|270.72|268.72|270.03|268.03|271.07|269.07|269.96|267.96|335
1583864400000|2020-03-10 18:20:00|270.02|268.02|270.34|268.34|270.37|268.37|269.35|267.35|385
1583864700000|2020-03-10 18:25:00|270.35|268.35|270.03|268.03|270.4|268.4|269.73|267.73|282
1583865000000|2020-03-10 18:30:00|270.04|268.04|270.69|268.69|271.9|269.9|270.04|268.04|446
1583865300000|2020-03-10 18:35:00|270.71|268.71|270.7|268.7|270.83|268.83|270.08|268.08|322
1583865600000|2020-03-10 18:40:00|270.69|268.69|269.85|267.85|271.06|269.06|269.7|267.7|336
1583865900000|2020-03-10 18:45:00|269.86|267.86|270.43|268.43|270.43|268.43|269.38|267.38|393
1583866200000|2020-03-10 18:50:00|270.46|268.46|269.75|267.75|270.69|268.69|269.69|267.69|282
1583866500000|2020-03-10 18:55:00|269.73|267.73|269.81|267.81|270.2|268.2|269.73|267.73|248
1583866800000|2020-03-10 19:00:00|269.78|267.78|270.52|268.52|270.52|268.52|269.35|267.35|293
1583867100000|2020-03-10 19:05:00|270.54|268.54|270.13|268.13|271.06|269.06|270.09|268.09|289
1583867400000|2020-03-10 19:10:00|270.14|268.14|270.43|268.43|270.58|268.58|270.08|268.08|241
1583867700000|2020-03-10 19:15:00|270.41|268.41|270.85|268.85|271.35|269.35|270.41|268.41|341
1583868000000|2020-03-10 19:20:00|270.86|268.86|271.33|269.33|271.7|269.7|270.85|268.85|314
1583868300000|2020-03-10 19:25:00|271.2|269.2|271.04|269.04|271.25|269.25|270.56|268.56|277
1583868600000|2020-03-10 19:30:00|271.05|269.05|271.4|269.4|271.58|269.58|270.71|268.71|238
1583868900000|2020-03-10 19:35:00|271.43|269.43|271.31|269.31|271.52|269.52|271.01|269.01|269
1583869200000|2020-03-10 19:40:00|271.3|269.3|271.76|269.76|271.9|269.9|271.3|269.3|273
1583869500000|2020-03-10 19:45:00|271.75|269.75|271.76|269.76|271.96|269.96|271.72|269.72|167
1583869800000|2020-03-10 19:50:00|271.75|269.75|272.49|270.49|272.52|270.52|271.73|269.73|254
1583870100000|2020-03-10 19:55:00|272.5|270.5|272.69|270.69|272.88|270.88|272.33|270.33|323
1583870400000|2020-03-10 20:00:00|272.66|270.66|270.93|268.93|272.92|270.92|270.51|268.51|458
1583870700000|2020-03-10 20:05:00|270.9|268.9|270.77|268.77|271.08|269.08|270.2|268.2|258
1583871000000|2020-03-10 20:10:00|270.73|268.73|270.98|268.98|271.02|269.02|270.53|268.53|315
1583871300000|2020-03-10 20:15:00|270.99|268.99|271.38|269.38|271.84|269.84|270.75|268.75|292
1583871600000|2020-03-10 20:20:00|271.37|269.37|271.37|269.37|271.55|269.55|270.7|268.7|251
1583871900000|2020-03-10 20:25:00|271.4|269.4|271.48|269.48|272.14|270.14|271.3|269.3|327
1583872200000|2020-03-10 20:30:00|271.52|269.52|271.79|269.79|272.25|270.25|271.52|269.52|238
1583872500000|2020-03-10 20:35:00|271.8|269.8|272.6|270.6|272.62|270.62|271.8|269.8|273
1583872800000|2020-03-10 20:40:00|272.57|270.57|272.86|270.86|273.08|271.08|272.48|270.48|301
1583873100000|2020-03-10 20:45:00|272.85|270.85|272.52|270.52|272.88|270.88|271.71|269.71|303
1583873400000|2020-03-10 20:50:00|272.48|270.48|272.36|270.36|272.49|270.49|271.78|269.78|253
1583873700000|2020-03-10 20:55:00|272.32|270.32|271.97|269.97|272.36|270.36|271.74|269.74|246
1583874000000|2020-03-10 21:00:00|271.96|269.96|271.67|269.67|271.96|269.96|271.61|269.61|180
1583874300000|2020-03-10 21:05:00|271.68|269.68|271.52|269.52|271.83|269.83|271.44|269.44|287
1583874600000|2020-03-10 21:10:00|271.54|269.54|271.73|269.73|271.88|269.88|271.49|269.49|198
1583874900000|2020-03-10 21:15:00|271.74|269.74|272.07|270.07|272.07|270.07|271.55|269.55|200
1583875200000|2020-03-10 21:20:00|272.06|270.06|272.86|270.86|272.94|270.94|272.01|270.01|232
1583875500000|2020-03-10 21:25:00|272.87|270.87|273.07|271.07|273.1|271.1|272.84|270.84|352
1583875800000|2020-03-10 21:30:00|273.08|271.08|273.28|271.28|273.58|271.58|273.02|271.02|277
1583876100000|2020-03-10 21:35:00|273.24|271.24|273.07|271.07|273.26|271.26|273.05|271.05|174
1583876400000|2020-03-10 21:40:00|273.04|271.04|272.27|270.27|273.05|271.05|271.79|269.79|270
1583876700000|2020-03-10 21:45:00|272.3|270.3|272.15|270.15|272.53|270.53|271.86|269.86|175
1583877000000|2020-03-10 21:50:00|272.16|270.16|272.59|270.59|272.64|270.64|272.16|270.16|129
1583877300000|2020-03-10 21:55:00|272.55|270.55|272.81|270.81|272.81|270.81|272.3|270.3|208
1583877600000|2020-03-10 22:00:00|272.78|270.78|274.91|272.91|275.04|273.04|272.65|270.65|520
1583877900000|2020-03-10 22:05:00|274.88|272.88|275.07|273.07|275.1|273.1|274.65|272.65|215
1583878200000|2020-03-10 22:10:00|275.06|273.06|274.28|272.28|275.11|273.11|274.19|272.19|285
1583878500000|2020-03-10 22:15:00|274.34|272.34|274.64|272.64|274.72|272.72|274.26|272.26|335
1583878800000|2020-03-10 22:20:00|274.63|272.63|273.97|271.97|274.72|272.72|273.62|271.62|424
1583879100000|2020-03-10 22:25:00|273.93|271.93|273.97|271.97|274.08|272.08|273.67|271.67|283
1583879400000|2020-03-10 22:30:00|273.96|271.96|275.33|273.33|275.94|273.94|273.71|271.71|354
1583879700000|2020-03-10 22:35:00|275.35|273.35|275.68|273.68|275.94|273.94|275.27|273.27|305
1583880000000|2020-03-10 22:40:00|275.75|273.75|275.3|273.3|276.39|274.39|275.28|273.28|382
1583880300000|2020-03-10 22:45:00|275.29|273.29|274.81|272.81|275.34|273.34|274.5|272.5|313
1583880600000|2020-03-10 22:50:00|274.8|272.8|274.27|272.27|274.85|272.85|274.18|272.18|266
1583880900000|2020-03-10 22:55:00|274.26|272.26|275.58|273.58|275.61|273.61|274.23|272.23|314
1583881200000|2020-03-10 23:00:00|275.59|273.59|274.07|272.07|275.63|273.63|274.05|272.05|401
1583881500000|2020-03-10 23:05:00|274.01|272.01|273.69|271.69|274.04|272.04|273.2|271.2|516
1583881800000|2020-03-10 23:10:00|273.7|271.7|273.55|271.55|273.73|271.73|272.73|270.73|410
1583882100000|2020-03-10 23:15:00|273.57|271.57|271.87|269.87|273.57|271.57|271.56|269.56|323
1583882400000|2020-03-10 23:20:00|271.86|269.86|272.41|270.41|273.99|271.99|271.76|269.76|483
1583882700000|2020-03-10 23:25:00|272.42|270.42|273.69|271.69|273.69|271.69|272.33|270.33|334
1583883000000|2020-03-10 23:30:00|273.63|271.63|273.08|271.08|274.16|272.16|273.08|271.08|323
1583883300000|2020-03-10 23:35:00|273.09|271.09|273.4|271.4|273.62|271.62|273.01|271.01|223
1583883600000|2020-03-10 23:40:00|273.17|271.17|272.87|270.87|273.32|271.32|272.6|270.6|243
1583883900000|2020-03-10 23:45:00|272.88|270.88|273.28|271.28|273.47|271.47|272.79|270.79|239
1583884200000|2020-03-10 23:50:00|273.29|271.29|272.38|270.38|273.31|271.31|271.57|269.57|382
1583884500000|2020-03-10 23:55:00|272.34|270.34|272.73|270.73|272.73|270.73|272.07|270.07|398
1583884800000|2020-03-11 00:00:00|272.65|270.65|272.1|270.1|272.85|270.85|271.68|269.68|298
1583885100000|2020-03-11 00:05:00|272.14|270.14|272.89|270.89|272.93|270.93|272.11|270.11|231
1583885400000|2020-03-11 00:10:00|272.9|270.9|273.34|271.34|273.73|271.73|272.89|270.89|274
1583885700000|2020-03-11 00:15:00|273.31|271.31|273.09|271.09|273.51|271.51|273.07|271.07|201
1583886000000|2020-03-11 00:20:00|273.08|271.08|274.42|272.42|274.42|272.42|273.08|271.08|258
1583886300000|2020-03-11 00:25:00|274.43|272.43|274.59|272.59|275|273|274.39|272.39|325
1583886600000|2020-03-11 00:30:00|274.61|272.61|274.93|272.93|275.31|273.31|274.61|272.61|243
1583886900000|2020-03-11 00:35:00|274.97|272.97|274.37|272.37|275.04|273.04|274.23|272.23|158
1583887200000|2020-03-11 00:40:00|274.38|272.38|274.09|272.09|274.46|272.46|274.09|272.09|164
1583887500000|2020-03-11 00:45:00|274.07|272.07|274.37|272.37|274.38|272.38|273.97|271.97|181
1583887800000|2020-03-11 00:50:00|274.33|272.33|274.87|272.87|274.9|272.9|274.14|272.14|148
1583888100000|2020-03-11 00:55:00|274.89|272.89|274.9|272.9|275.15|273.15|274.73|272.73|174
1583888400000|2020-03-11 01:00:00|274.89|272.89|275.69|273.69|275.93|273.93|274.87|272.87|222
1583888700000|2020-03-11 01:05:00|275.7|273.7|275.2|273.2|275.92|273.92|275.05|273.05|171
1583889000000|2020-03-11 01:10:00|275.24|273.24|275.05|273.05|275.34|273.34|274.77|272.77|234
1583889300000|2020-03-11 01:15:00|274.99|272.99|274.15|272.15|275.03|273.03|274.03|272.03|323
1583889600000|2020-03-11 01:20:00|274.18|272.18|274.42|272.42|274.91|272.91|274.18|272.18|252
1583889900000|2020-03-11 01:25:00|274.43|272.43|274.39|272.39|274.76|272.76|274.19|272.19|193
1583890200000|2020-03-11 01:30:00|274.38|272.38|274.08|272.08|274.5|272.5|274.02|272.02|170
1583890500000|2020-03-11 01:35:00|274.15|272.15|274.14|272.14|274.4|272.4|274.04|272.04|95
1583890800000|2020-03-11 01:40:00|274.12|272.12|274.2|272.2|274.47|272.47|274.05|272.05|156
1583891100000|2020-03-11 01:45:00|274.19|272.19|274.38|272.38|274.57|272.57|273.81|271.81|146
1583891400000|2020-03-11 01:50:00|274.4|272.4|274.32|272.32|274.74|272.74|274.31|272.31|179
1583891700000|2020-03-11 01:55:00|274.3|272.3|274.13|272.13|274.67|272.67|274.13|272.13|142
1583892000000|2020-03-11 02:00:00|274.15|272.15|274.41|272.41|274.45|272.45|274.15|272.15|93
1583892300000|2020-03-11 02:05:00|274.37|272.37|274.47|272.47|274.85|272.85|274.36|272.36|142
1583892600000|2020-03-11 02:10:00|274.46|272.46|274.32|272.32|274.52|272.52|274.26|272.26|127
1583892900000|2020-03-11 02:15:00|274.31|272.31|273.23|271.23|274.31|272.31|272.92|270.92|258
1583893200000|2020-03-11 02:20:00|273.24|271.24|272.32|270.32|273.29|271.29|272.08|270.08|192
1583893500000|2020-03-11 02:25:00|272.33|270.33|272.71|270.71|272.74|270.74|272.32|270.32|165
1583893800000|2020-03-11 02:30:00|272.78|270.78|272.61|270.61|272.92|270.92|272.3|270.3|169
1583894100000|2020-03-11 02:35:00|272.6|270.6|272.5|270.5|272.61|270.61|272.25|270.25|134
1583894400000|2020-03-11 02:40:00|272.51|270.51|272.17|270.17|272.53|270.53|271.93|269.93|100
1583894700000|2020-03-11 02:45:00|272.15|270.15|272.28|270.28|272.32|270.32|272.04|270.04|116
1583895000000|2020-03-11 02:50:00|272.27|270.27|271.63|269.63|272.28|270.28|271.49|269.49|187
1583895300000|2020-03-11 02:55:00|271.57|269.57|271.44|269.44|271.65|269.65|271.25|269.25|181
1583895600000|2020-03-11 03:00:00|271.45|269.45|271.18|269.18|271.45|269.45|270.74|268.74|195
1583895900000|2020-03-11 03:05:00|271.21|269.21|271.24|269.24|271.29|269.29|270.84|268.84|239
1583896200000|2020-03-11 03:10:00|271.25|269.25|271.23|269.23|271.29|269.29|270.96|268.96|177
1583896500000|2020-03-11 03:15:00|271.22|269.22|272.29|270.29|272.64|270.64|270.97|268.97|297
1583896800000|2020-03-11 03:20:00|272.31|270.31|272.88|270.88|272.91|270.91|272.09|270.09|224
1583897100000|2020-03-11 03:25:00|272.86|270.86|273.16|271.16|273.22|271.22|272.59|270.59|156
1583897400000|2020-03-11 03:30:00|273.14|271.14|272.82|270.82|273.14|271.14|272.77|270.77|186
1583897700000|2020-03-11 03:35:00|272.8|270.8|273.37|271.37|273.41|271.41|272.8|270.8|159
1583898000000|2020-03-11 03:40:00|273.34|271.34|273.72|271.72|273.85|271.85|273.31|271.31|180
1583898300000|2020-03-11 03:45:00|273.7|271.7|273.77|271.77|273.86|271.86|273.31|271.31|143
1583898600000|2020-03-11 03:50:00|273.78|271.78|273.57|271.57|274.05|272.05|273.42|271.42|107
1583898900000|2020-03-11 03:55:00|273.56|271.56|273.16|271.16|273.56|271.56|272.94|270.94|165
1583899200000|2020-03-11 04:00:00|273.17|271.17|273.52|271.52|273.61|271.61|273.16|271.16|165
1583899500000|2020-03-11 04:05:00|273.47|271.47|273.74|271.74|273.76|271.76|273.35|271.35|86
1583899800000|2020-03-11 04:10:00|273.75|271.75|273.85|271.85|274.01|272.01|273.64|271.64|181
1583900100000|2020-03-11 04:15:00|273.83|271.83|272.85|270.85|273.88|271.88|272.67|270.67|219
1583900400000|2020-03-11 04:20:00|272.89|270.89|272.69|270.69|272.98|270.98|272.35|270.35|183
1583900700000|2020-03-11 04:25:00|272.7|270.7|272.76|270.76|272.91|270.91|272.31|270.31|196
1583901000000|2020-03-11 04:30:00|272.77|270.77|272.42|270.42|272.96|270.96|272.41|270.41|141
1583901300000|2020-03-11 04:35:00|272.4|270.4|272.72|270.72|272.97|270.97|272.2|270.2|170
1583901600000|2020-03-11 04:40:00|272.75|270.75|272.58|270.58|272.77|270.77|272.14|270.14|130
1583901900000|2020-03-11 04:45:00|272.61|270.61|272.92|270.92|273.02|271.02|272.54|270.54|95
1583902200000|2020-03-11 04:50:00|272.9|270.9|272.62|270.62|272.96|270.96|272.56|270.56|195
1583902500000|2020-03-11 04:55:00|272.6|270.6|271.81|269.81|272.72|270.72|271.74|269.74|208
1583902800000|2020-03-11 05:00:00|271.8|269.8|271.47|269.47|271.82|269.82|271.24|269.24|190
1583903100000|2020-03-11 05:05:00|271.46|269.46|270.95|268.95|271.54|269.54|270.53|268.53|235
1583903400000|2020-03-11 05:10:00|270.94|268.94|271.28|269.28|271.68|269.68|270.73|268.73|220
1583903700000|2020-03-11 05:15:00|271.35|269.35|270.64|268.64|271.4|269.4|270.3|268.3|240
1583904000000|2020-03-11 05:20:00|270.63|268.63|270.97|268.97|271.19|269.19|270.4|268.4|217
1583904300000|2020-03-11 05:25:00|270.95|268.95|271.12|269.12|271.4|269.4|270.78|268.78|211
1583904600000|2020-03-11 05:30:00|271.09|269.09|271.41|269.41|272.19|270.19|271.03|269.03|350
1583904900000|2020-03-11 05:35:00|271.42|269.42|271.54|269.54|271.72|269.72|271.34|269.34|252
1583905200000|2020-03-11 05:40:00|271.57|269.57|270.67|268.67|271.63|269.63|270.42|268.42|273
1583905500000|2020-03-11 05:45:00|270.62|268.62|269.88|267.88|270.7|268.7|269.63|267.63|370
1583905800000|2020-03-11 05:50:00|269.89|267.89|270.27|268.27|270.85|268.85|269.73|267.73|348
1583906100000|2020-03-11 05:55:00|270.23|268.23|270.79|268.79|270.79|268.79|270.11|268.11|189
1583906400000|2020-03-11 06:00:00|270.78|268.78|271.61|269.61|271.92|269.92|270.5|268.5|358
1583906700000|2020-03-11 06:05:00|271.62|269.62|271.64|269.64|271.95|269.95|271.48|269.48|207
1583907000000|2020-03-11 06:10:00|271.65|269.65|271.57|269.57|271.92|269.92|271.57|269.57|165
1583907300000|2020-03-11 06:15:00|271.54|269.54|271|269|271.79|269.79|270.98|268.98|186
1583907600000|2020-03-11 06:20:00|270.98|268.98|270.77|268.77|271.27|269.27|270.75|268.75|130
1583907900000|2020-03-11 06:25:00|270.76|268.76|270.48|268.48|270.76|268.76|270.4|268.4|135
1583908200000|2020-03-11 06:30:00|270.5|268.5|270.81|268.81|271.23|269.23|270.5|268.5|191
1583908500000|2020-03-11 06:35:00|270.83|268.83|270.75|268.75|271|269|270.59|268.59|124
1583908800000|2020-03-11 06:40:00|270.71|268.71|269.12|267.12|270.84|268.84|269.1|267.1|289
1583909100000|2020-03-11 06:45:00|269.11|267.11|268.68|266.68|269.31|267.31|268.51|266.51|217
1583909400000|2020-03-11 06:50:00|268.78|266.78|268.27|266.27|269.17|267.17|268.23|266.23|216
1583909700000|2020-03-11 06:55:00|268.28|266.28|268.33|266.33|268.62|266.62|267.97|265.97|325
1583910000000|2020-03-11 07:00:00|268.34|266.34|268.98|266.98|269.47|267.47|268.1|266.1|387
1583910300000|2020-03-11 07:05:00|268.94|266.94|268.49|266.49|269.05|267.05|268.11|266.11|264
1583910600000|2020-03-11 07:10:00|268.48|266.48|267.88|265.88|268.68|266.68|267.51|265.51|196
1583910900000|2020-03-11 07:15:00|267.87|265.87|268.88|266.88|269.31|267.31|267.76|265.76|294
1583911200000|2020-03-11 07:20:00|268.89|266.89|269.21|267.21|269.6|267.6|268.89|266.89|190
1583911500000|2020-03-11 07:25:00|269.2|267.2|269.46|267.46|269.59|267.59|268.93|266.93|195
1583911800000|2020-03-11 07:30:00|269.44|267.44|269.81|267.81|269.95|267.95|269.19|267.19|196
1583912100000|2020-03-11 07:35:00|269.8|267.8|269.9|267.9|270.05|268.05|269.5|267.5|145
1583912400000|2020-03-11 07:40:00|269.92|267.92|269.45|267.45|270.46|268.46|269.45|267.45|210
1583912700000|2020-03-11 07:45:00|269.41|267.41|270.01|268.01|270.12|268.12|269.34|267.34|159
1583913000000|2020-03-11 07:50:00|270.02|268.02|269.42|267.42|270.24|268.24|269.42|267.42|111
1583913300000|2020-03-11 07:55:00|269.44|267.44|269.36|267.36|269.52|267.52|269.28|267.28|88
1583913600000|2020-03-11 08:00:00|269.37|267.37|271.3|269.3|271.37|269.37|269.07|267.07|297
1583913900000|2020-03-11 08:05:00|271.34|269.34|271.3|269.3|271.56|269.56|271.1|269.1|336
1583914200000|2020-03-11 08:10:00|271.33|269.33|271.03|269.03|271.59|269.59|270.87|268.87|266
1583914500000|2020-03-11 08:15:00|271.06|269.06|271.96|269.96|272.97|270.97|270.95|268.95|374
1583914800000|2020-03-11 08:20:00|271.98|269.98|271.47|269.47|272.19|270.19|271.4|269.4|293
1583915100000|2020-03-11 08:25:00|271.46|269.46|269.14|267.14|271.53|269.53|269.12|267.12|410
1583915400000|2020-03-11 08:30:00|269.13|267.13|268.51|266.51|269.47|267.47|268.19|266.19|492
1583915700000|2020-03-11 08:35:00|268.44|266.44|268.97|266.97|269.15|267.15|268.3|266.3|310
1583916000000|2020-03-11 08:40:00|268.9|266.9|269.16|267.16|269.49|267.49|268.84|266.84|265
1583916300000|2020-03-11 08:45:00|269.13|267.13|269.26|267.26|269.7|267.7|269.1|267.1|223
1583916600000|2020-03-11 08:50:00|269.3|267.3|269.43|267.43|269.53|267.53|269.23|267.23|158
1583916900000|2020-03-11 08:55:00|269.46|267.46|269.14|267.14|269.56|267.56|269.13|267.13|124
1583917200000|2020-03-11 09:00:00|269.13|267.13|269.22|267.22|269.26|267.26|268.66|266.66|189
1583917500000|2020-03-11 09:05:00|269.24|267.24|269.85|267.85|270.09|268.09|269.18|267.18|159
1583917800000|2020-03-11 09:10:00|269.86|267.86|269.41|267.41|269.93|267.93|269.04|267.04|225
1583918100000|2020-03-11 09:15:00|269.39|267.39|267.12|265.12|269.39|267.39|267.08|265.08|384
1583918400000|2020-03-11 09:20:00|267.13|265.13|267.06|265.06|267.2|265.2|266.35|264.35|389
1583918700000|2020-03-11 09:25:00|267.04|265.04|268.04|266.04|268.13|266.13|266.66|264.66|439
1583919000000|2020-03-11 09:30:00|268.05|266.05|267.95|265.95|268.14|266.14|267.19|265.19|344
1583919300000|2020-03-11 09:35:00|267.94|265.94|266.45|264.45|267.94|265.94|266.41|264.41|344
1583919600000|2020-03-11 09:40:00|266.43|264.43|266.37|264.37|266.79|264.79|266.28|264.28|295
1583919900000|2020-03-11 09:45:00|266.36|264.36|266.46|264.46|266.54|264.54|266.15|264.15|240
1583920200000|2020-03-11 09:50:00|266.47|264.47|266.79|264.79|267.1|265.1|266.2|264.2|210
1583920500000|2020-03-11 09:55:00|266.69|264.69|266.36|264.36|266.86|264.86|266.23|264.23|152
1583920800000|2020-03-11 10:00:00|266.34|264.34|265.59|263.59|266.36|264.36|265.01|263.01|254
1583921100000|2020-03-11 10:05:00|265.62|263.62|264.83|262.83|266.11|264.11|264.67|262.67|238
1583921400000|2020-03-11 10:10:00|264.79|262.79|263|261|264.84|262.84|262.02|260.02|522
1583921700000|2020-03-11 10:15:00|262.99|260.99|264.26|262.26|264.62|262.62|262.98|260.98|404
1583922000000|2020-03-11 10:20:00|264.35|262.35|264.65|262.65|264.78|262.78|264.21|262.21|250
1583922300000|2020-03-11 10:25:00|264.66|262.66|264.16|262.16|264.73|262.73|263.95|261.95|312
1583922600000|2020-03-11 10:30:00|264.15|262.15|264.3|262.3|264.33|262.33|263.64|261.64|214
1583922900000|2020-03-11 10:35:00|264.26|262.26|265.16|263.16|265.68|263.68|264.25|262.25|300
1583923200000|2020-03-11 10:40:00|265.21|263.21|264.53|262.53|265.21|263.21|264.52|262.52|163
1583923500000|2020-03-11 10:45:00|264.52|262.52|266.47|264.47|266.76|264.76|264.1|262.1|407
1583923800000|2020-03-11 10:50:00|266.52|264.52|266.24|264.24|266.54|264.54|265.66|263.66|401
1583924100000|2020-03-11 10:55:00|266.26|264.26|266.58|264.58|266.64|264.64|265.78|263.78|227
1583924400000|2020-03-11 11:00:00|266.5|264.5|265.76|263.76|266.54|264.54|265.65|263.65|224
1583924700000|2020-03-11 11:05:00|265.75|263.75|264.71|262.71|265.75|263.75|264.7|262.7|239
1583925000000|2020-03-11 11:10:00|264.72|262.72|265.28|263.28|265.69|263.69|264.72|262.72|222
1583925300000|2020-03-11 11:15:00|265.21|263.21|266.61|264.61|266.66|264.66|265.21|263.21|218
1583925600000|2020-03-11 11:20:00|266.6|264.6|267.68|265.68|268.24|266.24|266.16|264.16|266
1583925900000|2020-03-11 11:25:00|267.67|265.67|268.97|266.97|269.04|267.04|267.18|265.18|404
1583926200000|2020-03-11 11:30:00|269.03|267.03|267.73|265.73|269.51|267.51|267.65|265.65|347
1583926500000|2020-03-11 11:35:00|267.7|265.7|268.08|266.08|268.09|266.09|267.53|265.53|222
1583926800000|2020-03-11 11:40:00|268.09|266.09|268.31|266.31|268.56|266.56|267.89|265.89|209
1583927100000|2020-03-11 11:45:00|268.38|266.38|267.35|265.35|268.42|266.42|267.02|265.02|399
1583927400000|2020-03-11 11:50:00|267.32|265.32|267.39|265.39|267.59|265.59|266.95|264.95|304
1583927700000|2020-03-11 11:55:00|267.41|265.41|267.11|265.11|267.49|265.49|266.8|264.8|273
1583928000000|2020-03-11 12:00:00|267.1|265.1|265.25|263.25|267.47|265.47|264.68|262.68|484
1583928300000|2020-03-11 12:05:00|265.27|263.27|265.14|263.14|265.41|263.41|264.56|262.56|315
1583928600000|2020-03-11 12:10:00|265.19|263.19|266.47|264.47|266.76|264.76|264.95|262.95|341
1583928900000|2020-03-11 12:15:00|266.48|264.48|266.19|264.19|267.03|265.03|265.98|263.98|292
1583929200000|2020-03-11 12:20:00|266.25|264.25|266.91|264.91|267.11|265.11|266.14|264.14|238
1583929500000|2020-03-11 12:25:00|266.92|264.92|266.57|264.57|267.08|265.08|266.44|264.44|254
1583929800000|2020-03-11 12:30:00|266.59|264.59|266.35|264.35|266.84|264.84|266.11|264.11|131
1583930100000|2020-03-11 12:35:00|266.31|264.31|265.86|263.86|266.38|264.38|265.85|263.85|194
1583930400000|2020-03-11 12:40:00|265.85|263.85|264.77|262.77|265.94|263.94|264.73|262.73|295
1583930700000|2020-03-11 12:45:00|264.73|262.73|265.03|263.03|265.34|263.34|264.59|262.59|290
1583931000000|2020-03-11 12:50:00|265.02|263.02|265.1|263.1|265.43|263.43|263.95|261.95|355
1583931300000|2020-03-11 12:55:00|265.11|263.11|265.69|263.69|266.2|264.2|265.05|263.05|308
1583931600000|2020-03-11 13:00:00|265.68|263.68|266.67|264.67|267.23|265.23|265.67|263.67|280
1583931900000|2020-03-11 13:05:00|266.68|264.68|266.41|264.41|266.87|264.87|266.41|264.41|200
1583932200000|2020-03-11 13:10:00|266.45|264.45|267.14|265.14|267.2|265.2|266.45|264.45|253
1583932500000|2020-03-11 13:15:00|267.13|265.13|267.2|265.2|267.3|265.3|266.55|264.55|193
1583932800000|2020-03-11 13:20:00|267.19|265.19|267.74|265.74|268.35|266.35|267.15|265.15|327
1583933100000|2020-03-11 13:25:00|267.73|265.73|267.44|265.44|267.86|265.86|267.34|265.34|307
1583933400000|2020-03-11 13:30:00|267.47|265.47|266.99|264.99|267.53|265.53|266.87|264.87|303
1583933700000|2020-03-11 13:35:00|267|265|266.79|264.79|267.3|265.3|266.79|264.79|224
1583934000000|2020-03-11 13:40:00|266.82|264.82|265.77|263.77|266.92|264.92|265.37|263.37|365
1583934300000|2020-03-11 13:45:00|265.76|263.76|264.49|262.49|265.76|263.76|264.44|262.44|366
1583934600000|2020-03-11 13:50:00|264.5|262.5|264.22|262.22|264.5|262.5|263.85|261.85|291
1583934900000|2020-03-11 13:55:00|264.25|262.25|265.14|263.14|265.53|263.53|264.24|262.24|323
1583935200000|2020-03-11 14:00:00|265.13|263.13|264.73|262.73|265.32|263.32|264.69|262.69|231
1583935500000|2020-03-11 14:05:00|264.71|262.71|265.29|263.29|265.39|263.39|264.63|262.63|207
1583935800000|2020-03-11 14:10:00|265.23|263.23|266.02|264.02|266.25|264.25|265.23|263.23|246
1583936100000|2020-03-11 14:15:00|266.01|264.01|265.76|263.76|266.04|264.04|265.26|263.26|258
1583936400000|2020-03-11 14:20:00|265.73|263.73|264.82|262.82|265.78|263.78|264.81|262.81|243
1583936700000|2020-03-11 14:25:00|264.81|262.81|265.07|263.07|265.07|263.07|264.44|262.44|200
1583937000000|2020-03-11 14:30:00|265.08|263.08|263.86|261.86|265.1|263.1|263.75|261.75|174
1583937300000|2020-03-11 14:35:00|263.93|261.93|262.06|260.06|263.98|261.98|261.7|259.7|263
1583937600000|2020-03-11 14:40:00|262.04|260.04|262.08|260.08|263.07|261.07|261.97|259.97|373
1583937900000|2020-03-11 14:45:00|262.09|260.09|260.97|258.97|262.45|260.45|260.56|258.56|443
1583938200000|2020-03-11 14:50:00|260.98|258.98|261.32|259.32|261.55|259.55|260.81|258.81|316
1583938500000|2020-03-11 14:55:00|261.34|259.34|260.78|258.78|261.94|259.94|260.09|258.09|372
1583938800000|2020-03-11 15:00:00|260.79|258.79|261.09|259.09|261.34|259.34|260|258|310
1583939100000|2020-03-11 15:05:00|261.08|259.08|261.52|259.52|261.64|259.64|260.67|258.67|351
1583939400000|2020-03-11 15:10:00|261.5|259.5|262.03|260.03|262.07|260.07|261.38|259.38|304
1583939700000|2020-03-11 15:15:00|262.01|260.01|260.88|258.88|262.24|260.24|260.85|258.85|259
1583940000000|2020-03-11 15:20:00|260.87|258.87|258.33|256.33|260.98|258.98|258.33|256.33|355
1583940300000|2020-03-11 15:25:00|258.32|256.32|259.09|257.09|259.62|257.62|257.94|255.94|395
1583940600000|2020-03-11 15:30:00|259.08|257.08|259.93|257.93|260.42|258.42|258.92|256.92|299
1583940900000|2020-03-11 15:35:00|259.92|257.92|259.39|257.39|259.92|257.92|257.71|255.71|421
1583941200000|2020-03-11 15:40:00|259.37|257.37|257.85|255.85|259.57|257.57|257.73|255.73|405
1583941500000|2020-03-11 15:45:00|257.86|255.86|258.73|256.73|259.1|257.1|257.82|255.82|450
1583941800000|2020-03-11 15:50:00|258.72|256.72|260.21|258.21|260.28|258.28|258.66|256.66|350
1583942100000|2020-03-11 15:55:00|260.29|258.29|261.34|259.34|261.34|259.34|259.84|257.84|387
1583942400000|2020-03-11 16:00:00|261.35|259.35|262.65|260.65|264.25|262.25|260.58|258.58|561
1583942700000|2020-03-11 16:05:00|262.68|260.68|262.97|260.97|263.59|261.59|262.68|260.68|437
1583943000000|2020-03-11 16:10:00|262.98|260.98|260.57|258.57|263.03|261.03|260.04|258.04|538
1583943300000|2020-03-11 16:15:00|260.55|258.55|260.87|258.87|261.29|259.29|259.14|257.14|561
1583943600000|2020-03-11 16:20:00|260.86|258.86|260.1|258.1|261.7|259.7|260.03|258.03|416
1583943900000|2020-03-11 16:25:00|260.08|258.08|260.02|258.02|260.67|258.67|259.67|257.67|401
1583944200000|2020-03-11 16:30:00|260.03|258.03|263.12|261.12|263.24|261.24|259.99|257.99|513
1583944500000|2020-03-11 16:35:00|263.11|261.11|261.76|259.76|263.11|261.11|261.49|259.49|321
1583944800000|2020-03-11 16:40:00|261.8|259.8|260.96|258.96|262.14|260.14|260.66|258.66|258
1583945100000|2020-03-11 16:45:00|260.94|258.94|260.64|258.64|261|259|260.41|258.41|322
1583945400000|2020-03-11 16:50:00|260.67|258.67|261.81|259.81|262.58|260.58|260.5|258.5|332
1583945700000|2020-03-11 16:55:00|261.77|259.77|260.99|258.99|262.02|260.02|260.69|258.69|326
1583946000000|2020-03-11 17:00:00|261|259|259.1|257.1|261.01|259.01|258.7|256.7|483
1583946300000|2020-03-11 17:05:00|259.07|257.07|258.7|256.7|259.29|257.29|258.05|256.05|436
1583946600000|2020-03-11 17:10:00|258.68|256.68|256.66|254.66|258.74|256.74|256.25|254.25|480
1583946900000|2020-03-11 17:15:00|256.63|254.63|258.52|256.52|259.2|257.2|256.37|254.37|534
1583947200000|2020-03-11 17:20:00|258.48|256.48|258.99|256.99|259.39|257.39|258.44|256.44|431
1583947500000|2020-03-11 17:25:00|258.98|256.98|259.18|257.18|259.41|257.41|258.87|256.87|320
1583947800000|2020-03-11 17:30:00|259.17|257.17|257.75|255.75|259.24|257.24|257.75|255.75|353
1583948100000|2020-03-11 17:35:00|257.74|255.74|256.24|254.24|257.76|255.76|256.08|254.08|494
1583948400000|2020-03-11 17:40:00|256.22|254.22|255.36|253.36|257.59|255.59|254.14|252.14|623
1583948700000|2020-03-11 17:45:00|255.39|253.39|255.9|253.9|256.42|254.42|255.04|253.04|493
1583949000000|2020-03-11 17:50:00|255.89|253.89|254.95|252.95|255.98|253.98|254.57|252.57|426
1583949300000|2020-03-11 17:55:00|254.96|252.96|255.87|253.87|255.97|253.97|254.72|252.72|409
1583949600000|2020-03-11 18:00:00|255.85|253.85|255.62|253.62|256.87|254.87|255.6|253.6|465
1583949900000|2020-03-11 18:05:00|255.69|253.69|254.25|252.25|256.07|254.07|254.11|252.11|419
1583950200000|2020-03-11 18:10:00|254.24|252.24|251.57|249.57|254.29|252.29|251.49|249.49|468
1583950500000|2020-03-11 18:15:00|251.55|249.55|252.73|250.73|253.17|251.17|251.45|249.45|488
1583950800000|2020-03-11 18:20:00|252.72|250.72|253.86|251.86|255.2|253.2|252.72|250.72|572
1583951100000|2020-03-11 18:25:00|253.85|251.85|255.74|253.74|255.95|253.95|253.7|251.7|514
1583951400000|2020-03-11 18:30:00|255.77|253.77|258.52|256.52|258.89|256.89|255.35|253.35|607
1583951700000|2020-03-11 18:35:00|258.41|256.41|258.84|256.84|259.43|257.43|257.13|255.13|557
1583952000000|2020-03-11 18:40:00|258.86|256.86|259.03|257.03|259.31|257.31|258.15|256.15|440
1583952300000|2020-03-11 18:45:00|259.07|257.07|259.35|257.35|260.58|258.58|259|257|439
1583952600000|2020-03-11 18:50:00|259.33|257.33|260.86|258.86|260.88|258.88|258.88|256.88|478
1583952900000|2020-03-11 18:55:00|260.85|258.85|263.15|261.15|263.86|261.86|260.84|258.84|552
1583953200000|2020-03-11 19:00:00|263.13|261.13|262.28|260.28|265|263|262.16|260.16|588
1583953500000|2020-03-11 19:05:00|262.27|260.27|261.88|259.88|262.45|260.45|261.76|259.76|414
1583953800000|2020-03-11 19:10:00|261.95|259.95|262.73|260.73|263.16|261.16|261.73|259.73|361
1583954100000|2020-03-11 19:15:00|262.72|260.72|262.86|260.86|263.63|261.63|262.47|260.47|337
1583954400000|2020-03-11 19:20:00|262.91|260.91|262.09|260.09|263.09|261.09|262.02|260.02|312
1583954700000|2020-03-11 19:25:00|262.06|260.06|263.08|261.08|263.1|261.1|261.98|259.98|324
1583955000000|2020-03-11 19:30:00|263.09|261.09|263.88|261.88|264.13|262.13|262.9|260.9|333
1583955300000|2020-03-11 19:35:00|263.9|261.9|265.2|263.2|265.21|263.21|263.59|261.59|359
1583955600000|2020-03-11 19:40:00|265.19|263.19|266.59|264.59|266.84|264.84|264.97|262.97|414
1583955900000|2020-03-11 19:45:00|266.58|264.58|265.69|263.69|266.7|264.7|265.61|263.61|316
1583956200000|2020-03-11 19:50:00|265.68|263.68|265.18|263.18|266|264|264.31|262.31|399
1583956500000|2020-03-11 19:55:00|265.19|263.19|265.71|263.71|266.31|264.31|264.93|262.93|351
1583956800000|2020-03-11 20:00:00|265.69|263.69|266.72|264.72|267.15|265.15|265.69|263.69|462
1583957100000|2020-03-11 20:05:00|266.66|264.66|266.43|264.43|266.66|264.66|266.04|264.04|316
1583957400000|2020-03-11 20:10:00|266.51|264.51|265.53|263.53|266.58|264.58|265.34|263.34|324
1583957700000|2020-03-11 20:15:00|265.54|263.54|265.57|263.57|265.66|263.66|265.35|263.35|276
1583958000000|2020-03-11 20:20:00|265.56|263.56|266.3|264.3|266.53|264.53|265.41|263.41|327
1583958300000|2020-03-11 20:25:00|266.32|264.32|265.27|263.27|266.35|264.35|265.27|263.27|314
1583958600000|2020-03-11 20:30:00|265.26|263.26|265.53|263.53|265.64|263.64|265.17|263.17|320
1583958900000|2020-03-11 20:35:00|265.51|263.51|266.57|264.57|266.72|264.72|265.51|263.51|325
1583959200000|2020-03-11 20:40:00|266.56|264.56|266.83|264.83|267.07|265.07|266.47|264.47|258
1583959500000|2020-03-11 20:45:00|266.78|264.78|267.07|265.07|267.1|265.1|266.29|264.29|288
1583959800000|2020-03-11 20:50:00|267.06|265.06|266.78|264.78|267.07|265.07|266.47|264.47|212
1583960100000|2020-03-11 20:55:00|266.8|264.8|268.71|266.71|268.92|266.92|266.8|264.8|298
1583960400000|2020-03-11 21:00:00|268.72|266.72|268.52|266.52|269.11|267.11|268.41|266.41|381
1583960700000|2020-03-11 21:05:00|268.5|266.5|267.81|265.81|268.68|266.68|267.06|265.06|337
1583961000000|2020-03-11 21:10:00|267.86|265.86|267.31|265.31|267.86|265.86|267.22|265.22|217
1583961300000|2020-03-11 21:15:00|267.32|265.32|267.79|265.79|268.41|266.41|267.31|265.31|235
1583961600000|2020-03-11 21:20:00|267.8|265.8|267.7|265.7|267.9|265.9|267.18|265.18|189
1583961900000|2020-03-11 21:25:00|267.71|265.71|268.28|266.28|268.35|266.35|267.7|265.7|157
1583962200000|2020-03-11 21:30:00|268.24|266.24|267.97|265.97|268.31|266.31|267.97|265.97|64
1583962500000|2020-03-11 21:35:00|267.99|265.99|266.77|264.77|267.99|265.99|266.77|264.77|236
1583962800000|2020-03-11 21:40:00|266.81|264.81|266.84|264.84|267.19|265.19|266.73|264.73|139
1583963100000|2020-03-11 21:45:00|266.9|264.9|266.65|264.65|266.95|264.95|266.63|264.63|103
1583963400000|2020-03-11 21:50:00|266.7|264.7|266.22|264.22|266.7|264.7|266.15|264.15|171
1583963700000|2020-03-11 21:55:00|266.07|264.07|265.26|263.26|266.09|264.09|264.82|262.82|285
1583964000000|2020-03-11 22:00:00|265.35|263.35|266.24|264.24|266.33|264.33|265.35|263.35|233
1583964300000|2020-03-11 22:05:00|266.25|264.25|266.25|264.25|266.52|264.52|265.99|263.99|224
1583964600000|2020-03-11 22:10:00|266.24|264.24|265.59|263.59|266.54|264.54|265.59|263.59|251
1583964900000|2020-03-11 22:15:00|265.57|263.57|266.93|264.93|267.01|265.01|265.55|263.55|306
1583965200000|2020-03-11 22:20:00|266.92|264.92|266.53|264.53|266.93|264.93|266.41|264.41|281
1583965500000|2020-03-11 22:25:00|266.54|264.54|266.05|264.05|266.69|264.69|265.92|263.92|298
1583965800000|2020-03-11 22:30:00|266.04|264.04|269.07|267.07|269.11|267.11|266.04|264.04|433
1583966100000|2020-03-11 22:35:00|269.01|267.01|270.73|268.73|270.86|268.86|268.79|266.79|509
1583966400000|2020-03-11 22:40:00|270.71|268.71|269.75|267.75|270.98|268.98|269.75|267.75|419
1583966700000|2020-03-11 22:45:00|269.81|267.81|269.5|267.5|270.19|268.19|269.27|267.27|416
1583967000000|2020-03-11 22:50:00|269.51|267.51|269.95|267.95|270.01|268.01|269.14|267.14|364
1583967300000|2020-03-11 22:55:00|269.92|267.92|270.28|268.28|270.95|268.95|269.81|267.81|421
1583967600000|2020-03-11 23:00:00|270.26|268.26|271|269|271.31|269.31|270.15|268.15|438
1583967900000|2020-03-11 23:05:00|270.97|268.97|269.03|267.03|271.07|269.07|268.7|266.7|349
1583968200000|2020-03-11 23:10:00|269.06|267.06|267.92|265.92|269.23|267.23|267.91|265.91|314
1583968500000|2020-03-11 23:15:00|268.02|266.02|268.34|266.34|268.62|266.62|267.79|265.79|411
1583968800000|2020-03-11 23:20:00|268.33|266.33|268.77|266.77|269.11|267.11|268.28|266.28|299
1583969100000|2020-03-11 23:25:00|268.74|266.74|269.22|267.22|269.58|267.58|268.6|266.6|280
1583969400000|2020-03-11 23:30:00|269.16|267.16|269.91|267.91|270.2|268.2|269.09|267.09|332
1583969700000|2020-03-11 23:35:00|269.89|267.89|269.2|267.2|270.37|268.37|269.2|267.2|315
1583970000000|2020-03-11 23:40:00|269.18|267.18|267.57|265.57|269.21|267.21|267.57|265.57|342
1583970300000|2020-03-11 23:45:00|267.56|265.56|268.19|266.19|268.56|266.56|267.29|265.29|289
1583970600000|2020-03-11 23:50:00|268.2|266.2|268.79|266.79|269.14|267.14|268.05|266.05|305
1583970900000|2020-03-11 23:55:00|268.8|266.8|268.27|266.27|268.83|266.83|268.22|266.22|270
1583971200000|2020-03-12 00:00:00|268.23|266.23|268.74|266.74|268.88|266.88|268.19|266.19|310
1583971500000|2020-03-12 00:05:00|268.75|266.75|266.56|264.56|268.93|266.93|266.52|264.52|401
1583971800000|2020-03-12 00:10:00|266.65|264.65|265.58|263.58|266.68|264.68|265.5|263.5|354
1583972100000|2020-03-12 00:15:00|265.6|263.6|266.47|264.47|267.03|265.03|265.56|263.56|380
1583972400000|2020-03-12 00:20:00|266.45|264.45|266.73|264.73|266.76|264.76|266.37|264.37|216
1583972700000|2020-03-12 00:25:00|266.7|264.7|267.17|265.17|267.28|265.28|266.63|264.63|247
1583973000000|2020-03-12 00:30:00|267.18|265.18|266.02|264.02|267.52|265.52|265.98|263.98|288
1583973300000|2020-03-12 00:35:00|266.04|264.04|265.15|263.15|266.12|264.12|265.1|263.1|256
1583973600000|2020-03-12 00:40:00|265.14|263.14|264.79|262.79|265.41|263.41|264.5|262.5|320
1583973900000|2020-03-12 00:45:00|264.78|262.78|265.46|263.46|265.62|263.62|264.52|262.52|220
1583974200000|2020-03-12 00:50:00|265.48|263.48|265.46|263.46|265.58|263.58|265.2|263.2|213
1583974500000|2020-03-12 00:55:00|265.52|263.52|266.37|264.37|267.46|265.46|265.41|263.41|330
1583974800000|2020-03-12 01:00:00|266.4|264.4|266.13|264.13|267.15|265.15|266.06|264.06|228
1583975100000|2020-03-12 01:05:00|266.12|264.12|265.35|263.35|266.13|264.13|264.4|262.4|475
1583975400000|2020-03-12 01:10:00|265.43|263.43|264.75|262.75|265.53|263.53|264.36|262.36|387
1583975700000|2020-03-12 01:15:00|264.76|262.76|263.78|261.78|265.16|263.16|263.71|261.71|248
1583976000000|2020-03-12 01:20:00|263.85|261.85|264.32|262.32|264.51|262.51|263.78|261.78|252
1583976300000|2020-03-12 01:25:00|264.25|262.25|263.46|261.46|264.37|262.37|263.45|261.45|278
1583976600000|2020-03-12 01:30:00|263.49|261.49|263.02|261.02|263.81|261.81|262.32|260.32|477
1583976900000|2020-03-12 01:35:00|263.04|261.04|261.99|259.99|263.07|261.07|261.72|259.72|383
1583977200000|2020-03-12 01:40:00|261.96|259.96|262|260|262.55|260.55|261.94|259.94|368
1583977500000|2020-03-12 01:45:00|261.95|259.95|262.38|260.38|262.38|260.38|261.76|259.76|247
1583977800000|2020-03-12 01:50:00|262.37|260.37|260.01|258.01|262.45|260.45|259.99|257.99|365
1583978100000|2020-03-12 01:55:00|260.02|258.02|258.38|256.38|260.46|258.46|258.04|256.04|505
1583978400000|2020-03-12 02:00:00|258.37|256.37|259.42|257.42|260.39|258.39|258.29|256.29|383
1583978700000|2020-03-12 02:05:00|259.41|257.41|258.12|256.12|259.68|257.68|258.01|256.01|366
1583979000000|2020-03-12 02:10:00|258.13|256.13|256.16|254.16|258.13|256.13|255.91|253.91|533
1583979300000|2020-03-12 02:15:00|256.15|254.15|258.65|256.65|258.7|256.7|254.41|252.41|572
1583979600000|2020-03-12 02:20:00|258.67|256.67|258.79|256.79|259.9|257.9|258.02|256.02|548
1583979900000|2020-03-12 02:25:00|258.84|256.84|259.19|257.19|259.2|257.2|257.78|255.78|465
1583980200000|2020-03-12 02:30:00|259.18|257.18|261.7|259.7|261.95|259.95|259|257|455
1583980500000|2020-03-12 02:35:00|261.72|259.72|261.12|259.12|261.96|259.96|260.18|258.18|312
1583980800000|2020-03-12 02:40:00|261.18|259.18|260.5|258.5|261.55|259.55|260.3|258.3|334
1583981100000|2020-03-12 02:45:00|260.49|258.49|259.16|257.16|260.5|258.5|258.46|256.46|385
1583981400000|2020-03-12 02:50:00|259.17|257.17|258.59|256.59|259.17|257.17|258.06|256.06|375
1583981700000|2020-03-12 02:55:00|258.58|256.58|256.88|254.88|258.59|256.59|256.79|254.79|380
1583982000000|2020-03-12 03:00:00|256.87|254.87|258.25|256.25|258.31|256.31|255.55|253.55|483
1583982300000|2020-03-12 03:05:00|258.26|256.26|258.6|256.6|258.76|256.76|257.9|255.9|368
1583982600000|2020-03-12 03:10:00|258.58|256.58|257.15|255.15|258.58|256.58|257.1|255.1|267
1583982900000|2020-03-12 03:15:00|257.14|255.14|258.18|256.18|258.82|256.82|257.14|255.14|298
1583983200000|2020-03-12 03:20:00|258.21|256.21|258.12|256.12|259.05|257.05|258.1|256.1|278
1583983500000|2020-03-12 03:25:00|258.11|256.11|258.3|256.3|258.81|256.81|258.04|256.04|309
1583983800000|2020-03-12 03:30:00|258.32|256.32|259.27|257.27|259.32|257.32|258.3|256.3|294
1583984100000|2020-03-12 03:35:00|259.26|257.26|259.13|257.13|259.41|257.41|258.91|256.91|224
1583984400000|2020-03-12 03:40:00|259.16|257.16|258.29|256.29|259.38|257.38|258.29|256.29|261
1583984700000|2020-03-12 03:45:00|258.32|256.32|257|255|258.59|256.59|256.64|254.64|311
1583985000000|2020-03-12 03:50:00|257.01|255.01|257.16|255.16|257.31|255.31|256.61|254.61|282
1583985300000|2020-03-12 03:55:00|257.15|255.15|257.44|255.44|257.61|255.61|256.54|254.54|308
1583985600000|2020-03-12 04:00:00|257.4|255.4|255.77|253.77|257.45|255.45|255.41|253.41|358
1583985900000|2020-03-12 04:05:00|255.82|253.82|254.73|252.73|255.85|253.85|254.63|252.63|366
1583986200000|2020-03-12 04:10:00|254.69|252.69|251.77|249.77|254.69|252.69|251.28|249.28|483
1583986500000|2020-03-12 04:15:00|251.78|249.78|251.98|249.98|253.94|251.94|251.78|249.78|410
1583986800000|2020-03-12 04:20:00|251.97|249.97|252.04|250.04|252.66|250.66|251.06|249.06|483
1583987100000|2020-03-12 04:25:00|252.17|250.17|252.03|250.03|252.68|250.68|251.74|249.74|440
1583987400000|2020-03-12 04:30:00|252.01|250.01|253.39|251.39|253.57|251.57|251.52|249.52|299
1583987700000|2020-03-12 04:35:00|253.5|251.5|254.06|252.06|254.52|252.52|253.31|251.31|441
1583988000000|2020-03-12 04:40:00|254.02|252.02|253.78|251.78|254.09|252.09|253.38|251.38|341
1583988300000|2020-03-12 04:45:00|253.79|251.79|254.61|252.61|254.96|252.96|253.74|251.74|271
1583988600000|2020-03-12 04:50:00|254.62|252.62|253.85|251.85|254.7|252.7|253.35|251.35|301
1583988900000|2020-03-12 04:55:00|253.66|251.66|253.29|251.29|254.16|252.16|253.22|251.22|283
1583989200000|2020-03-12 05:00:00|253.28|251.28|252.81|250.81|253.28|251.28|252.57|250.57|201
1583989500000|2020-03-12 05:05:00|252.73|250.73|253.44|251.44|253.46|251.46|251.89|249.89|315
1583989800000|2020-03-12 05:10:00|253.43|251.43|253.92|251.92|253.92|251.92|253.3|251.3|159
1583990100000|2020-03-12 05:15:00|253.94|251.94|254.38|252.38|254.84|252.84|253.92|251.92|193
1583990400000|2020-03-12 05:20:00|254.36|252.36|253.86|251.86|254.44|252.44|253.59|251.59|229
1583990700000|2020-03-12 05:25:00|253.84|251.84|253.7|251.7|253.84|251.84|253.09|251.09|188
1583991000000|2020-03-12 05:30:00|253.71|251.71|255.34|253.34|255.34|253.34|253.71|251.71|201
1583991300000|2020-03-12 05:35:00|255.38|253.38|255.36|253.36|255.73|253.73|255.14|253.14|298
1583991600000|2020-03-12 05:40:00|255.35|253.35|255.87|253.87|255.92|253.92|255.11|253.11|164
1583991900000|2020-03-12 05:45:00|255.84|253.84|255.58|253.58|256.17|254.17|255.54|253.54|259
1583992200000|2020-03-12 05:50:00|255.59|253.59|255.67|253.67|255.69|253.69|254.92|252.92|174
1583992500000|2020-03-12 05:55:00|255.66|253.66|256.06|254.06|256.12|254.12|255.26|253.26|183
1583992800000|2020-03-12 06:00:00|256.04|254.04|255.32|253.32|256.08|254.08|255.29|253.29|150
1583993100000|2020-03-12 06:05:00|255.33|253.33|254.77|252.77|255.62|253.62|254.76|252.76|120
1583993400000|2020-03-12 06:10:00|254.79|252.79|254.83|252.83|255.21|253.21|254.68|252.68|123
1583993700000|2020-03-12 06:15:00|254.82|252.82|252.22|250.22|254.82|252.82|251.97|249.97|268
1583994000000|2020-03-12 06:20:00|252.21|250.21|252.65|250.65|252.68|250.68|251.92|249.92|270
1583994300000|2020-03-12 06:25:00|252.57|250.57|249.91|247.91|252.6|250.6|249.73|247.73|400
1583994600000|2020-03-12 06:30:00|249.9|247.9|247.2|245.2|249.9|247.9|247.19|245.19|336
1583994900000|2020-03-12 06:35:00|247.21|245.21|248.83|246.83|249.03|247.03|246.33|244.33|486
1583995200000|2020-03-12 06:40:00|248.84|246.84|249.65|247.65|249.77|247.77|248.3|246.3|497
1583995500000|2020-03-12 06:45:00|249.64|247.64|248.32|246.32|249.69|247.69|248.32|246.32|355
1583995800000|2020-03-12 06:50:00|248.26|246.26|246.86|244.86|248.28|246.28|246.8|244.8|429
1583996100000|2020-03-12 06:55:00|246.85|244.85|247.23|245.23|247.39|245.39|246.32|244.32|480
1583996400000|2020-03-12 07:00:00|247.22|245.22|245.22|243.22|247.51|245.51|245.13|243.13|377
1583996700000|2020-03-12 07:05:00|245.23|243.23|244.44|242.44|245.23|243.23|242.01|240.01|521
1583997000000|2020-03-12 07:10:00|244.42|242.42|240.55|238.55|244.42|242.42|239.25|237.25|545
1583997300000|2020-03-12 07:15:00|240.56|238.56|242.21|240.21|243.53|241.53|240.29|238.29|571
1583997600000|2020-03-12 07:20:00|242.2|240.2|244|242|244.21|242.21|242.14|240.14|448
1583997900000|2020-03-12 07:25:00|244.03|242.03|243.17|241.17|244.07|242.07|242.66|240.66|460
1583998200000|2020-03-12 07:30:00|243|241|245.54|243.54|245.54|243.54|242.92|240.92|442
1583998500000|2020-03-12 07:35:00|245.51|243.51|244.12|242.12|245.84|243.84|243.91|241.91|456
1583998800000|2020-03-12 07:40:00|244.13|242.13|242.95|240.95|244.71|242.71|241.95|239.95|477
1583999100000|2020-03-12 07:45:00|242.96|240.96|241.6|239.6|242.98|240.98|241.36|239.36|502
1583999400000|2020-03-12 07:50:00|241.56|239.56|243.85|241.85|244.24|242.24|241.49|239.49|536
1583999700000|2020-03-12 07:55:00|243.84|241.84|242.66|240.66|243.84|241.84|242.6|240.6|382
1584000000000|2020-03-12 08:00:00|242.67|240.67|242.25|240.25|242.95|240.95|241.66|239.66|537
1584000300000|2020-03-12 08:05:00|242.26|240.26|239.37|237.37|242.26|240.26|238.67|236.67|503
1584000600000|2020-03-12 08:10:00|239.32|237.32|238.82|236.82|241.9|239.9|238.81|236.81|589
1584000900000|2020-03-12 08:15:00|238.8|236.8|239.98|237.98|240.28|238.28|236.75|234.75|558
1584001200000|2020-03-12 08:20:00|239.97|237.97|242.93|240.93|243.13|241.13|239.95|237.95|551
1584001500000|2020-03-12 08:25:00|242.88|240.88|242.95|240.95|243.08|241.08|242.09|240.09|437
1584001800000|2020-03-12 08:30:00|242.93|240.93|244.22|242.22|245.37|243.37|242.93|240.93|585
1584002100000|2020-03-12 08:35:00|244.2|242.2|242.42|240.42|244.34|242.34|242.42|240.42|455
1584002400000|2020-03-12 08:40:00|242.44|240.44|241.46|239.46|243.23|241.23|241.31|239.31|447
1584002700000|2020-03-12 08:45:00|241.45|239.45|240.67|238.67|241.95|239.95|240.2|238.2|523
1584003000000|2020-03-12 08:50:00|240.72|238.72|241.98|239.98|242.33|240.33|240.67|238.67|441
1584003300000|2020-03-12 08:55:00|241.97|239.97|240.91|238.91|242.73|240.73|240.61|238.61|483
1584003600000|2020-03-12 09:00:00|240.89|238.89|240.4|238.4|241.01|239.01|240.4|238.4|405
1584003900000|2020-03-12 09:05:00|240.39|238.39|242.17|240.17|242.42|240.42|240.17|238.17|403
1584004200000|2020-03-12 09:10:00|242.19|240.19|240.26|238.26|242.25|240.25|240.26|238.26|350
1584004500000|2020-03-12 09:15:00|240.27|238.27|239.27|237.27|240.76|238.76|238.85|236.85|461
1584004800000|2020-03-12 09:20:00|239.29|237.29|241.23|239.23|241.29|239.29|239.24|237.24|356
1584005100000|2020-03-12 09:25:00|241.24|239.24|242.01|240.01|242.08|240.08|240.93|238.93|385
1584005400000|2020-03-12 09:30:00|241.98|239.98|241.98|239.98|242.15|240.15|241.54|239.54|461
1584005700000|2020-03-12 09:35:00|241.97|239.97|240.64|238.64|242.03|240.03|240.48|238.48|266
1584006000000|2020-03-12 09:40:00|240.57|238.57|240.73|238.73|241.09|239.09|240.12|238.12|398
1584006300000|2020-03-12 09:45:00|240.74|238.74|241.35|239.35|241.79|239.79|240.73|238.73|354
1584006600000|2020-03-12 09:50:00|241.34|239.34|240.98|238.98|241.48|239.48|240.83|238.83|183
1584006900000|2020-03-12 09:55:00|240.97|238.97|240.17|238.17|240.97|238.97|239.84|237.84|205
1584007200000|2020-03-12 10:00:00|240.16|238.16|239.45|237.45|240.16|238.16|239.36|237.36|325
1584007500000|2020-03-12 10:05:00|239.44|237.44|239.44|237.44|240.41|238.41|238.8|236.8|427
1584007800000|2020-03-12 10:10:00|239.49|237.49|237.48|235.48|239.65|237.65|237.27|235.27|424
1584008100000|2020-03-12 10:15:00|237.47|235.47|235.22|233.22|237.57|235.57|235.01|233.01|526
1584008400000|2020-03-12 10:20:00|235.18|233.18|234.48|232.48|236.33|234.33|233.78|231.78|577
1584008700000|2020-03-12 10:25:00|234.47|232.47|235.41|233.41|236.52|234.52|233.37|231.37|553
1584009000000|2020-03-12 10:30:00|235.43|233.43|234.31|232.31|235.43|233.43|231.66|229.66|614
1584009300000|2020-03-12 10:35:00|234.3|232.3|225.5|223.5|234.3|232.3|223.73|221.73|544
1584009600000|2020-03-12 10:40:00|225.45|223.45|205.86|203.86|226.2|224.2|205.85|203.85|524
1584009900000|2020-03-12 10:45:00|206.04|204.04|197.85|195.85|206.04|204.04|189.27|187.27|632
1584010200000|2020-03-12 10:50:00|199.99|197.99|215.36|213.36|215.53|213.53|199.57|197.57|625
1584010500000|2020-03-12 10:55:00|215.73|213.73|193.23|191.23|215.73|213.73|192.77|190.77|687
1584010800000|2020-03-12 11:00:00|193.1|191.1|196.23|194.23|196.23|194.23|182.15|180.15|679
1584011100000|2020-03-12 11:05:00|195.97|193.97|195.1|193.1|202.12|200.12|193.11|191.11|539
1584011400000|2020-03-12 11:10:00|195.11|193.11|195.89|193.89|197.63|195.63|192.12|190.12|601
1584011700000|2020-03-12 11:15:00|195.88|193.88|195.32|193.32|199.11|197.11|194.27|192.27|622
1584012000000|2020-03-12 11:20:00|195.29|193.29|193.74|191.74|196.61|194.61|191.36|189.36|689
1584012300000|2020-03-12 11:25:00|193.79|191.79|190.91|188.91|195.16|193.16|188.67|186.67|602
1584012600000|2020-03-12 11:30:00|190.82|188.82|189.47|187.47|192.96|190.96|189.05|187.05|586
1584012900000|2020-03-12 11:35:00|189.37|187.37|187.12|185.12|190.54|188.54|186.62|184.62|605
1584013200000|2020-03-12 11:40:00|187.08|185.08|184.28|182.28|187.23|185.23|184.24|182.24|605
1584013500000|2020-03-12 11:45:00|184.13|182.13|172.43|170.43|188.13|186.13|171.26|169.26|531
1584013800000|2020-03-12 11:50:00|172.41|170.41|175.24|173.24|177.82|175.82|169.87|167.87|582
1584014100000|2020-03-12 11:55:00|175.22|173.22|176.65|174.65|177.37|175.37|173.4|171.4|620
1584014400000|2020-03-12 12:00:00|176.44|174.44|176.77|174.77|179.94|177.94|175.78|173.78|649
1584014700000|2020-03-12 12:05:00|176.72|174.72|175.19|173.19|178.26|176.26|174.42|172.42|654
1584015000000|2020-03-12 12:10:00|175.26|173.26|179.93|177.93|180.01|178.01|174.62|172.62|652
1584015300000|2020-03-12 12:15:00|179.92|177.92|183.21|181.21|184.11|182.11|179.52|177.52|654
1584015600000|2020-03-12 12:20:00|183.17|181.17|181.71|179.71|183.18|181.18|179.53|177.53|628
1584015900000|2020-03-12 12:25:00|181.86|179.86|179.17|177.17|181.98|179.98|177.59|175.59|642
1584016200000|2020-03-12 12:30:00|179.19|177.19|180.57|178.57|180.8|178.8|177.41|175.41|613
1584016500000|2020-03-12 12:35:00|180.56|178.56|179.06|177.06|180.87|178.87|178.96|176.96|616
1584016800000|2020-03-12 12:40:00|179.05|177.05|179.05|177.05|179.9|177.9|178.41|176.41|595
1584017100000|2020-03-12 12:45:00|179.06|177.06|177.09|175.09|179.61|177.61|176.95|174.95|536
1584017400000|2020-03-12 12:50:00|177.1|175.1|177.92|175.92|179.23|177.23|177.09|175.09|586
1584017700000|2020-03-12 12:55:00|177.93|175.93|180.1|178.1|182.08|180.08|177.86|175.86|641
1584018000000|2020-03-12 13:00:00|180.11|178.11|180.32|178.32|181.52|179.52|180.04|178.04|567
1584018300000|2020-03-12 13:05:00|180.24|178.24|178.51|176.51|180.49|178.49|178.39|176.39|540
1584018600000|2020-03-12 13:10:00|178.49|176.49|177.63|175.63|179|177|177.49|175.49|586
1584018900000|2020-03-12 13:15:00|177.62|175.62|176.55|174.55|177.64|175.64|176.32|174.32|544
1584019200000|2020-03-12 13:20:00|176.54|174.54|175.41|173.41|177.25|175.25|175.23|173.23|454
1584019500000|2020-03-12 13:25:00|175.42|173.42|175.5|173.5|175.79|173.79|174.73|172.73|507
1584019800000|2020-03-12 13:30:00|175.55|173.55|172.61|170.61|175.55|173.55|172.17|170.17|491
1584020100000|2020-03-12 13:35:00|172.62|170.62|171.62|169.62|172.89|170.89|169.04|167.04|501
1584020400000|2020-03-12 13:40:00|171.58|169.58|170.58|168.58|171.65|169.65|170.06|168.06|473
1584020700000|2020-03-12 13:45:00|170.62|168.62|170.2|168.2|172.41|170.41|168.19|166.19|588
1584021000000|2020-03-12 13:50:00|170.15|168.15|170.94|168.94|171.71|169.71|169.76|167.76|567
1584021300000|2020-03-12 13:55:00|170.95|168.95|174.98|172.98|175.03|173.03|170.51|168.51|639
1584021600000|2020-03-12 14:00:00|174.91|172.91|174.17|172.17|176.03|174.03|172.55|170.55|607
1584021900000|2020-03-12 14:05:00|174.19|172.19|175.9|173.9|176.82|174.82|172.88|170.88|556
1584022200000|2020-03-12 14:10:00|175.68|173.68|175.31|173.31|176.62|174.62|175.1|173.1|489
1584022500000|2020-03-12 14:15:00|175.32|173.32|180.39|178.39|180.69|178.69|175.04|173.04|518
1584022800000|2020-03-12 14:20:00|180.4|178.4|180.92|178.92|182.09|180.09|179.07|177.07|560
1584023100000|2020-03-12 14:25:00|180.91|178.91|178.73|176.73|181.65|179.65|178.11|176.11|483
1584023400000|2020-03-12 14:30:00|178.76|176.76|179.82|177.82|180.42|178.42|178.52|176.52|630
1584023700000|2020-03-12 14:35:00|179.73|177.73|183.73|181.73|184.05|182.05|179.46|177.46|560
1584024000000|2020-03-12 14:40:00|183.72|181.72|182.15|180.15|185.19|183.19|182.15|180.15|524
1584024300000|2020-03-12 14:45:00|182.16|180.16|182.17|180.17|182.6|180.6|181.05|179.05|650
1584024600000|2020-03-12 14:50:00|182.18|180.18|183.82|181.82|184.24|182.24|182.04|180.04|514
1584024900000|2020-03-12 14:55:00|183.8|181.8|182.85|180.85|183.8|181.8|182.19|180.19|550
1584025200000|2020-03-12 15:00:00|182.86|180.86|181.47|179.47|183.11|181.11|180.42|178.42|518
1584025500000|2020-03-12 15:05:00|181.44|179.44|181.16|179.16|181.87|179.87|181.03|179.03|518
1584025800000|2020-03-12 15:10:00|181.17|179.17|179.87|177.87|182.01|180.01|179.81|177.81|411
1584026100000|2020-03-12 15:15:00|179.86|177.86|181.72|179.72|182.07|180.07|179.49|177.49|460
1584026400000|2020-03-12 15:20:00|181.71|179.71|182.7|180.7|183.42|181.42|181.32|179.32|466
1584026700000|2020-03-12 15:25:00|182.69|180.69|182.26|180.26|183.12|181.12|181.62|179.62|510
1584027000000|2020-03-12 15:30:00|182.23|180.23|181.98|179.98|186.43|184.43|180.4|178.4|474
1584027300000|2020-03-12 15:35:00|181.71|179.71|181.51|179.51|182.28|180.28|180.71|178.71|427
1584027600000|2020-03-12 15:40:00|181.52|179.52|183.46|181.46|183.47|181.47|180.79|178.79|396
1584027900000|2020-03-12 15:45:00|183.48|181.48|184.04|182.04|184.39|182.39|182.67|180.67|396
1584028200000|2020-03-12 15:50:00|184.03|182.03|183.67|181.67|184.11|182.11|182.46|180.46|289
1584028500000|2020-03-12 15:55:00|183.68|181.68|182.86|180.86|184.38|182.38|181.92|179.92|293
1584028800000|2020-03-12 16:00:00|182.85|180.85|182.33|180.33|187.95|185.95|182.19|180.19|460
1584029100000|2020-03-12 16:05:00|182.32|180.32|176.16|174.16|182.32|180.32|176.05|174.05|446
1584029400000|2020-03-12 16:10:00|176.14|174.14|175.54|173.54|176.2|174.2|174.34|172.34|431
1584029700000|2020-03-12 16:15:00|175.49|173.49|176.88|174.88|177.51|175.51|174.63|172.63|456
1584030000000|2020-03-12 16:20:00|176.86|174.86|176.59|174.59|178.69|176.69|176.59|174.59|410
1584030300000|2020-03-12 16:25:00|176.52|174.52|176.2|174.2|176.84|174.84|174.87|172.87|361
1584030600000|2020-03-12 16:30:00|176.03|174.03|173.76|171.76|176.1|174.1|173.47|171.47|515
1584030900000|2020-03-12 16:35:00|173.75|171.75|177.13|175.13|177.4|175.4|173.75|171.75|475
1584031200000|2020-03-12 16:40:00|177.24|175.24|175.21|173.21|177.84|175.84|175.21|173.21|396
1584031500000|2020-03-12 16:45:00|175.2|173.2|173.18|171.18|175.3|173.3|172.95|170.95|504
1584031800000|2020-03-12 16:50:00|173.17|171.17|175.32|173.32|175.77|173.77|173.03|171.03|419
1584032100000|2020-03-12 16:55:00|175.27|173.27|177.56|175.56|177.56|175.56|174.41|172.41|466
1584032400000|2020-03-12 17:00:00|177.69|175.69|180.4|178.4|180.52|178.52|177.59|175.59|483
1584032700000|2020-03-12 17:05:00|180.41|178.41|182.24|180.24|186.08|184.08|180.31|178.31|568
1584033000000|2020-03-12 17:10:00|182.25|180.25|179.4|177.4|182.25|180.25|178.61|176.61|457
1584033300000|2020-03-12 17:15:00|179.41|177.41|179.49|177.49|179.96|177.96|178.99|176.99|487
1584033600000|2020-03-12 17:20:00|179.55|177.55|180.76|178.76|181.67|179.67|179.55|177.55|442
1584033900000|2020-03-12 17:25:00|180.81|178.81|181.66|179.66|181.96|179.96|180.24|178.24|470
1584034200000|2020-03-12 17:30:00|181.65|179.65|182.02|180.02|184.48|182.48|181.59|179.59|393
1584034500000|2020-03-12 17:35:00|182|180|180.24|178.24|182.08|180.08|180.24|178.24|437
1584034800000|2020-03-12 17:40:00|180.23|178.23|180.49|178.49|181.39|179.39|179.91|177.91|400
1584035100000|2020-03-12 17:45:00|180.52|178.52|180.39|178.39|180.53|178.53|179.77|177.77|344
1584035400000|2020-03-12 17:50:00|180.4|178.4|181.09|179.09|181.45|179.45|180.4|178.4|411
1584035700000|2020-03-12 17:55:00|181.17|179.17|181.41|179.41|181.56|179.56|180.4|178.4|353
1584036000000|2020-03-12 18:00:00|181.45|179.45|181.53|179.53|181.85|179.85|181.09|179.09|292
1584036300000|2020-03-12 18:05:00|181.5|179.5|181.8|179.8|182.57|180.57|181.5|179.5|325
1584036600000|2020-03-12 18:10:00|181.81|179.81|181.69|179.69|182.05|180.05|181.17|179.17|378
1584036900000|2020-03-12 18:15:00|181.7|179.7|181.95|179.95|182.39|180.39|181.43|179.43|393
1584037200000|2020-03-12 18:20:00|181.97|179.97|181.41|179.41|182.27|180.27|180.95|178.95|355
1584037500000|2020-03-12 18:25:00|181.42|179.42|181.51|179.51|181.71|179.71|180.97|178.97|212
1584037800000|2020-03-12 18:30:00|181.49|179.49|178.66|176.66|181.51|179.51|178.62|176.62|504
1584038100000|2020-03-12 18:35:00|178.65|176.65|179.3|177.3|179.99|177.99|178.39|176.39|466
1584038400000|2020-03-12 18:40:00|179.32|177.32|177.81|175.81|179.38|177.38|177.37|175.37|447
1584038700000|2020-03-12 18:45:00|177.78|175.78|179.1|177.1|179.47|177.47|177.31|175.31|455
1584039000000|2020-03-12 18:50:00|179.14|177.14|178.37|176.37|179.96|177.96|178.17|176.17|394
1584039300000|2020-03-12 18:55:00|178.44|176.44|177.41|175.41|178.85|176.85|177.37|175.37|381
1584039600000|2020-03-12 19:00:00|177.4|175.4|178.67|176.67|178.94|176.94|177.3|175.3|385
1584039900000|2020-03-12 19:05:00|178.68|176.68|178.09|176.09|178.8|176.8|176.51|174.51|394
1584040200000|2020-03-12 19:10:00|178.07|176.07|177.78|175.78|178.49|176.49|177.68|175.68|357
1584040500000|2020-03-12 19:15:00|177.76|175.76|178.12|176.12|178.15|176.15|177.43|175.43|337
1584040800000|2020-03-12 19:20:00|178.13|176.13|177.96|175.96|179.6|177.6|177.74|175.74|437
1584041100000|2020-03-12 19:25:00|177.97|175.97|179.32|177.32|180.11|178.11|177.96|175.96|423
1584041400000|2020-03-12 19:30:00|179.33|177.33|180.88|178.88|182.43|180.43|179.31|177.31|426
1584041700000|2020-03-12 19:35:00|180.83|178.83|181.03|179.03|182.19|180.19|180.8|178.8|402
1584042000000|2020-03-12 19:40:00|181.04|179.04|179.96|177.96|182.84|180.84|179.47|177.47|458
1584042300000|2020-03-12 19:45:00|179.95|177.95|181.04|179.04|181.69|179.69|179.57|177.57|453
1584042600000|2020-03-12 19:50:00|181.05|179.05|181.52|179.52|182.32|180.32|180.71|178.71|431
1584042900000|2020-03-12 19:55:00|181.53|179.53|180.12|178.12|181.56|179.56|179.79|177.79|386
1584043200000|2020-03-12 20:00:00|180.2|178.2|179.15|177.15|180.45|178.45|178.7|176.7|520
1584043500000|2020-03-12 20:05:00|179.07|177.07|178.96|176.96|179.46|177.46|178.6|176.6|373
1584043800000|2020-03-12 20:10:00|178.95|176.95|178.95|176.95|179.66|177.66|178.69|176.69|342
1584044100000|2020-03-12 20:15:00|178.97|176.97|177.08|175.08|179.08|177.08|177.05|175.05|440
1584044400000|2020-03-12 20:20:00|177.06|175.06|177.53|175.53|178.39|176.39|176.9|174.9|448
1584044700000|2020-03-12 20:25:00|177.52|175.52|175.17|173.17|177.52|175.52|175.12|173.12|412
1584045000000|2020-03-12 20:30:00|175.19|173.19|176.1|174.1|177.89|175.89|175.02|173.02|501
1584045300000|2020-03-12 20:35:00|176.09|174.09|174.7|172.7|177.22|175.22|174.68|172.68|507
1584045600000|2020-03-12 20:40:00|174.82|172.82|174.64|172.64|175.29|173.29|174.53|172.53|474
1584045900000|2020-03-12 20:45:00|174.63|172.63|172.56|170.56|174.75|172.75|172.24|170.24|569
1584046200000|2020-03-12 20:50:00|172.23|170.23|169.83|167.83|172.5|170.5|168.36|166.36|627
1584046500000|2020-03-12 20:55:00|169.84|167.84|173.58|171.58|175.46|173.46|169.48|167.48|649
1584046800000|2020-03-12 21:00:00|173.46|171.46|172.31|170.31|173.62|171.62|171.47|169.47|569
1584047100000|2020-03-12 21:05:00|172.33|170.33|174.14|172.14|174.74|172.74|172.3|170.3|538
1584047400000|2020-03-12 21:10:00|174.1|172.1|172.02|170.02|174.1|172.1|171.95|169.95|429
1584047700000|2020-03-12 21:15:00|172.04|170.04|171.41|169.41|172.79|170.79|171.4|169.4|424
1584048000000|2020-03-12 21:20:00|171.4|169.4|168.98|166.98|171.54|169.54|168.7|166.7|488
1584048300000|2020-03-12 21:25:00|169.01|167.01|169.14|167.14|171.84|169.84|168.17|166.17|503
1584048600000|2020-03-12 21:30:00|169.17|167.17|170.36|168.36|170.59|168.59|169.04|167.04|360
1584048900000|2020-03-12 21:35:00|170.37|168.37|169.39|167.39|171.65|169.65|169.29|167.29|471
1584049200000|2020-03-12 21:40:00|169.44|167.44|169.42|167.42|169.94|167.94|168.55|166.55|434
1584049500000|2020-03-12 21:45:00|169.47|167.47|170.18|168.18|170.34|168.34|168.74|166.74|491
1584049800000|2020-03-12 21:50:00|170.19|168.19|171.29|169.29|171.34|169.34|169.55|167.55|415
1584050100000|2020-03-12 21:55:00|171.28|169.28|174.17|172.17|175.08|173.08|171.15|169.15|516
1584050400000|2020-03-12 22:00:00|174.23|172.23|174.93|172.93|175.52|173.52|172.84|170.84|564
1584050700000|2020-03-12 22:05:00|174.92|172.92|176.71|174.71|176.71|174.71|174.57|172.57|528
1584051000000|2020-03-12 22:10:00|176.79|174.79|176.52|174.52|178.44|176.44|176.21|174.21|530
1584051300000|2020-03-12 22:15:00|176.49|174.49|174.41|172.41|176.55|174.55|173.95|171.95|574
1584051600000|2020-03-12 22:20:00|174.39|172.39|177.56|175.56|177.57|175.57|174.39|172.39|611
1584051900000|2020-03-12 22:25:00|177.67|175.67|175.15|173.15|177.98|175.98|173.95|171.95|645
1584052200000|2020-03-12 22:30:00|175.27|173.27|174.97|172.97|176.84|174.84|174.57|172.57|559
1584052500000|2020-03-12 22:35:00|174.96|172.96|174.65|172.65|174.98|172.98|173.88|171.88|538
1584052800000|2020-03-12 22:40:00|174.66|172.66|175.76|173.76|176.58|174.58|173.25|171.25|546
1584053100000|2020-03-12 22:45:00|175.75|173.75|174.5|172.5|176.65|174.65|174.44|172.44|493
1584053400000|2020-03-12 22:50:00|174.47|172.47|176.15|174.15|176.36|174.36|174.21|172.21|544
1584053700000|2020-03-12 22:55:00|176.17|174.17|176.49|174.49|177.57|175.57|175.94|173.94|548
1584054000000|2020-03-12 23:00:00|176.44|174.44|174.77|172.77|176.65|174.65|174.16|172.16|492
1584054300000|2020-03-12 23:05:00|174.74|172.74|172.14|170.14|175.06|173.06|171.79|169.79|607
1584054600000|2020-03-12 23:10:00|172.13|170.13|168.32|166.32|172.19|170.19|167.39|165.39|659
1584054900000|2020-03-12 23:15:00|168.27|166.27|167.4|165.4|171.32|169.32|166.88|164.88|651
1584055200000|2020-03-12 23:20:00|167.41|165.41|161.9|159.9|167.84|165.84|160.76|158.76|653
1584055500000|2020-03-12 23:25:00|161.95|159.95|158.79|156.79|162.62|160.62|149.29|147.29|672
1584055800000|2020-03-12 23:30:00|158.96|156.96|153.28|151.28|162.84|160.84|151.02|149.02|633
1584056100000|2020-03-12 23:35:00|153.29|151.29|152.14|150.14|155.33|153.33|151.73|149.73|642
1584056400000|2020-03-12 23:40:00|152.15|150.15|152.12|150.12|153.77|151.77|151.39|149.39|523
1584056700000|2020-03-12 23:45:00|152.1|150.1|149.29|147.29|152.85|150.6|143.52|141.52|603
1584057000000|2020-03-12 23:50:00|149.33|147.33|147.92|145.92|152.23|150.23|147.11|145.11|676
1584057300000|2020-03-12 23:55:00|148.03|146.03|147.18|145.18|150.44|148.44|146.52|144.52|698
1584057600000|2020-03-13 00:00:00|147.48|145.48|152.09|150.09|153.35|151.35|146.87|144.87|676
1584057900000|2020-03-13 00:05:00|151.9|149.9|149.85|147.85|152.01|150.01|148.6|146.6|543
1584058200000|2020-03-13 00:10:00|149.86|147.86|154.12|152.12|154.12|152.12|148.89|146.89|481
1584058500000|2020-03-13 00:15:00|154.17|152.17|154.9|152.9|158.3|156.3|154.06|152.06|603
1584058800000|2020-03-13 00:20:00|154.86|152.86|151.49|149.49|155.01|153.01|151.26|149.26|271
1584059100000|2020-03-13 00:25:00|151.57|149.57|151.3|149.3|152.37|150.37|150.97|148.97|398
1584059400000|2020-03-13 00:30:00|151.28|149.28|152.82|150.82|152.91|150.91|150.9|148.9|595
1584059700000|2020-03-13 00:35:00|152.84|150.84|150.96|148.96|155.96|153.96|150.84|148.84|678
1584060000000|2020-03-13 00:40:00|150.93|148.93|147.81|145.81|152.19|150.19|147.16|145.16|667
1584060300000|2020-03-13 00:45:00|147.73|145.73|146.08|144.08|148.3|146.3|145.19|143.19|655
1584060600000|2020-03-13 00:50:00|146.11|144.11|148.36|146.36|148.36|146.36|146|144|631
1584060900000|2020-03-13 00:55:00|148.4|146.4|148.12|146.12|148.92|146.92|147|145|656
1584061200000|2020-03-13 01:00:00|148.13|146.13|151.26|149.26|151.32|149.32|147.96|145.96|628
1584061500000|2020-03-13 01:05:00|151.27|149.27|149.54|147.54|151.97|149.97|148.8|146.8|651
1584061800000|2020-03-13 01:10:00|149.56|147.56|148.65|146.65|150.43|148.43|148.11|146.11|677
1584062100000|2020-03-13 01:15:00|148.69|146.69|148.34|146.34|150.55|148.55|147.46|145.46|620
1584062400000|2020-03-13 01:20:00|148.33|146.33|147.01|145.01|148.45|146.45|146.17|144.17|686
1584062700000|2020-03-13 01:25:00|147.05|145.05|147.94|145.94|148.89|146.89|146.59|144.59|678
1584063000000|2020-03-13 01:30:00|148.15|146.15|147.99|145.99|149.34|147.34|147.09|145.09|713
1584063300000|2020-03-13 01:35:00|147.97|145.97|147.53|145.53|148.75|146.75|146.81|144.81|624
1584063600000|2020-03-13 01:40:00|147.54|145.54|146.46|144.46|148.54|146.54|146.04|144.04|640
1584063900000|2020-03-13 01:45:00|146.45|144.45|146.57|144.57|147.31|145.31|145.45|143.45|626
1584064200000|2020-03-13 01:50:00|146.56|144.56|144.42|142.42|147|145|144.33|142.33|632
1584064500000|2020-03-13 01:55:00|144.37|142.37|141.84|139.84|144.9|142.9|140.61|138.61|613
1584064800000|2020-03-13 02:00:00|141.85|139.85|148.89|146.89|149.81|147.81|140.35|138.35|600
1584065100000|2020-03-13 02:05:00|148.09|146.09|146.14|144.14|150.62|148.62|145.43|143.43|667
1584065400000|2020-03-13 02:10:00|146.16|144.16|145.04|143.04|150.28|148.28|144.58|142.58|653
1584065700000|2020-03-13 02:15:00|145.03|143.03|151.34|149.34|152.24|150.24|144.46|142.46|676
1584066000000|2020-03-13 02:20:00|151.89|149.89|148.9|146.9|152.33|150.33|146.3|144.3|682
1584066300000|2020-03-13 02:25:00|149.43|147.43|156.28|154.28|156.71|154.71|149.03|147.03|684
1584066600000|2020-03-13 02:30:00|156.07|154.07|165.87|163.87|169.05|167.05|156.07|154.07|694
1584066900000|2020-03-13 02:35:00|165.5|163.5|187.22|185.22|187.22|185.22|164.05|157.83|676
1584067200000|2020-03-13 02:40:00|187.34|185.34|185.14|183.14|201.42|186.34|181.21|165.85|768
1584067500000|2020-03-13 02:45:00|185.22|183.22|176.05|174.05|190.67|183.48|175.58|169.45|510
1584067800000|2020-03-13 02:50:00|176.06|174.06|170.79|168.79|180.17|174.07|169.25|166.32|622
1584068100000|2020-03-13 02:55:00|170.8|168.8|187.95|171.57|188.39|180.63|166.9|164.9|543
1584068400000|2020-03-13 03:00:00|181.38|171.55|172.72|170.72|195.87|179.85|169.83|167.83|702
1584068700000|2020-03-13 03:05:00|172.71|170.71|187.46|173.55|193.48|183.33|170.12|168.12|684
1584069000000|2020-03-13 03:10:00|187.45|173.52|193.79|179.24|201.85|195.59|179.04|173.09|751
1584069300000|2020-03-13 03:15:00|193.8|179.64|208.55|198.27|212.92|209.28|183.64|177.64|747
1584069600000|2020-03-13 03:20:00|208.66|198.28|194.55|192.55|208.8|202.2|188.36|175.84|645
1584069900000|2020-03-13 03:25:00|194.61|192.61|200.63|198.63|208.76|199.46|194.11|190.57|656
1584070200000|2020-03-13 03:30:00|200.53|198.53|195.81|193.81|206.49|201.14|194.49|192.49|670
1584070500000|2020-03-13 03:35:00|195.82|193.82|197.35|195.35|200.04|195.72|188.67|185.52|679
1584070800000|2020-03-13 03:40:00|197.34|195.34|185.66|183.66|200.11|198.11|180.27|174.33|729
1584071100000|2020-03-13 03:45:00|185.67|183.67|179.48|177.48|193.12|184.03|176.36|171.64|746
1584071400000|2020-03-13 03:50:00|179.49|177.49|177.62|175.62|184.62|180.48|175.87|170.22|660
1584071700000|2020-03-13 03:55:00|177.57|175.57|179|177|181.48|179.48|175.99|173.99|610
1584072000000|2020-03-13 04:00:00|178.8|176.8|175.49|173.49|180.11|178.11|173.31|171.31|638
1584072300000|2020-03-13 04:05:00|175.37|173.37|177.34|175.34|181.56|179.56|175.22|173.22|590
1584072600000|2020-03-13 04:10:00|177.44|175.44|172.39|170.39|177.44|175.44|172.32|170.32|674
1584072900000|2020-03-13 04:15:00|172.4|170.4|174.13|172.13|174.13|172.13|171.68|169.68|487
1584073200000|2020-03-13 04:20:00|174.12|172.12|173.35|171.35|174.13|172.13|172.3|170.3|500
1584073500000|2020-03-13 04:25:00|173.36|171.36|176.12|174.12|182.74|176.03|172.05|170.05|482
1584073800000|2020-03-13 04:30:00|176.19|174.19|171.63|169.63|176.19|174.19|171.63|169.63|371
1584074100000|2020-03-13 04:35:00|171.61|169.61|165.45|163.45|171.61|169.61|164.54|162.54|519
1584074400000|2020-03-13 04:40:00|165.42|163.42|163.25|161.25|167.57|165.57|162.91|160.91|450
1584074700000|2020-03-13 04:45:00|162.61|160.61|163.32|161.32|173.84|162.5|161.84|159.84|421
1584075000000|2020-03-13 04:50:00|163.33|161.33|164.4|162.4|165.43|163.43|161.14|159.14|388
1584075300000|2020-03-13 04:55:00|164.39|162.39|162.42|160.42|164.4|162.4|159.81|157.81|479
1584075600000|2020-03-13 05:00:00|162.41|160.41|170.05|168.05|170.05|168.05|162.41|160.41|504
1584075900000|2020-03-13 05:05:00|170.04|168.04|171.23|169.23|174.29|172.29|165.94|163.94|402
1584076200000|2020-03-13 05:10:00|171.21|169.21|168.62|166.62|174.3|172.3|167.22|165.22|535
1584076500000|2020-03-13 05:15:00|168.49|166.49|170.47|168.47|170.48|168.48|166.95|164.95|373
1584076800000|2020-03-13 05:20:00|170.46|168.46|167|165|170.96|168.96|166.31|164.31|622
1584077100000|2020-03-13 05:25:00|166.98|164.98|165.44|163.44|166.98|164.98|164.52|162.52|447
1584077400000|2020-03-13 05:30:00|165.42|163.42|163.3|161.3|167.11|165.11|162.8|160.8|378
1584077700000|2020-03-13 05:35:00|163.29|161.29|162.48|160.48|164.74|162.74|161.65|159.65|378
1584078000000|2020-03-13 05:40:00|162.49|160.49|163.87|161.87|164.46|162.46|162.25|160.25|316
1584078300000|2020-03-13 05:45:00|163.88|161.88|161.04|159.04|164.45|162.45|161.03|159.03|370
1584078600000|2020-03-13 05:50:00|161.03|159.03|162.02|160.02|163.07|161.07|161.03|159.03|257
1584078900000|2020-03-13 05:55:00|162.03|160.03|162.56|160.56|163.34|161.34|160.05|158.05|345
1584079200000|2020-03-13 06:00:00|162.45|160.45|160.52|158.52|162.64|160.64|160.11|158.11|395
1584079500000|2020-03-13 06:05:00|160.51|158.51|161.3|159.3|161.57|159.57|159.33|157.33|527
1584079800000|2020-03-13 06:10:00|161.41|159.41|164.05|162.05|164.09|162.09|159.05|157.05|499
1584080100000|2020-03-13 06:15:00|164.06|162.06|163.24|161.24|165.79|163.79|162.14|160.14|517
1584080400000|2020-03-13 06:20:00|163.2|161.2|163.33|161.33|164.13|162.13|162.61|160.61|471
1584080700000|2020-03-13 06:25:00|163.32|161.32|164.9|162.9|165.6|163.6|162.92|160.92|412
1584081000000|2020-03-13 06:30:00|164.89|162.89|163.47|161.47|165.72|163.72|162.58|160.58|321
1584081300000|2020-03-13 06:35:00|163.45|161.45|163.38|161.38|167|165|162.23|160.23|440
1584081600000|2020-03-13 06:40:00|163.35|161.35|165.58|163.58|165.97|163.97|162.94|160.94|581
1584081900000|2020-03-13 06:45:00|165.53|163.53|164.69|162.69|165.89|163.89|163.1|161.1|486
1584082200000|2020-03-13 06:50:00|164.68|162.68|168.94|166.94|169.97|167.97|164.37|162.37|446
1584082500000|2020-03-13 06:55:00|168.95|166.95|173.58|171.58|173.58|171.58|167.54|165.54|461
1584082800000|2020-03-13 07:00:00|173.6|171.6|170.83|168.83|173.64|171.64|168.03|166.03|427
1584083100000|2020-03-13 07:05:00|170.84|168.84|167.04|165.04|171.2|169.2|166.65|164.65|379
1584083400000|2020-03-13 07:10:00|166.77|164.77|166.61|164.61|167.07|165.07|166.18|164.18|387
1584083700000|2020-03-13 07:15:00|166.62|164.62|166.58|164.58|167.2|165.2|166.12|164.12|503
1584084000000|2020-03-13 07:20:00|166.57|164.57|166.5|164.5|166.87|164.87|166.27|164.27|352
1584084300000|2020-03-13 07:25:00|166.42|164.42|168.11|166.11|169.36|167.36|166.42|164.42|404
1584084600000|2020-03-13 07:30:00|168.12|166.12|168.13|166.13|168.6|166.6|166.05|164.05|416
1584084900000|2020-03-13 07:35:00|168.15|166.15|167.32|165.32|168.42|166.42|166.94|164.94|408
1584085200000|2020-03-13 07:40:00|167.33|165.33|169.82|167.82|170.83|168.83|167.33|165.33|433
1584085500000|2020-03-13 07:45:00|169.8|167.8|170.46|168.46|170.47|168.47|168.15|166.15|485
1584085800000|2020-03-13 07:50:00|170.47|168.47|174.18|172.18|175.75|173.75|170.37|168.37|525
1584086100000|2020-03-13 07:55:00|174.15|172.15|175.29|173.29|176.71|174.71|171.37|169.37|523
1584086400000|2020-03-13 08:00:00|175.25|173.25|181.16|179.16|181.16|179.16|175.24|173.24|407
1584086700000|2020-03-13 08:05:00|181.18|179.18|176.46|174.46|182.96|180.96|175.45|173.45|409
1584087000000|2020-03-13 08:10:00|176.42|174.42|169.47|167.47|176.56|174.56|169.29|167.29|348
1584087300000|2020-03-13 08:15:00|169.48|167.48|173.55|171.55|174.23|172.23|169.41|167.41|299
1584087600000|2020-03-13 08:20:00|173.56|171.56|173.07|171.07|173.6|171.6|171.92|169.92|290
1584087900000|2020-03-13 08:25:00|173.05|171.05|172.58|170.58|173.51|171.51|171.9|169.9|344
1584088200000|2020-03-13 08:30:00|172.63|170.63|168.86|166.86|173.2|171.2|168.8|166.8|426
1584088500000|2020-03-13 08:35:00|168.85|166.85|168.28|166.28|169.07|167.07|167.2|165.2|390
1584088800000|2020-03-13 08:40:00|168.29|166.29|169.35|167.35|170.06|168.06|168.27|166.27|333
1584089100000|2020-03-13 08:45:00|169.36|167.36|167.55|165.55|169.48|167.48|167.16|165.16|214
1584089400000|2020-03-13 08:50:00|167.53|165.53|170.05|168.05|171.55|169.55|167.44|165.44|381
1584089700000|2020-03-13 08:55:00|170.04|168.04|170.04|168.04|170.24|168.24|168.68|166.68|345
1584090000000|2020-03-13 09:00:00|170.07|168.07|172.45|170.45|173.81|171.81|169.63|167.63|347
1584090300000|2020-03-13 09:05:00|172.44|170.44|172.29|170.29|172.57|170.57|172.03|170.03|152
1584090600000|2020-03-13 09:10:00|172.28|170.28|173.27|171.27|173.27|171.27|171.63|169.63|357
1584090900000|2020-03-13 09:15:00|173.32|171.32|172.89|170.89|173.51|171.51|171.96|169.96|369
1584091200000|2020-03-13 09:20:00|172.88|170.88|172.48|170.48|172.96|170.96|170.87|168.87|261
1584091500000|2020-03-13 09:25:00|172.44|170.44|172.28|170.28|172.72|170.72|171.93|169.93|211
1584091800000|2020-03-13 09:30:00|172.29|170.29|173.56|171.56|173.56|171.56|172.27|170.27|241
1584092100000|2020-03-13 09:35:00|173.58|171.58|174.58|172.58|174.67|172.67|172.73|170.73|259
1584092400000|2020-03-13 09:40:00|174.59|172.59|175.92|173.92|176.32|174.32|174.46|172.46|294
1584092700000|2020-03-13 09:45:00|175.93|173.93|178.86|176.86|179.24|177.24|175.83|173.83|396
1584093000000|2020-03-13 09:50:00|178.85|176.85|180.97|178.97|181.66|179.66|178.52|176.52|449
1584093300000|2020-03-13 09:55:00|181.54|179.54|179.9|177.9|181.73|179.73|179.86|177.86|315
1584093600000|2020-03-13 10:00:00|180.01|178.01|180.75|178.75|180.79|178.79|179.48|177.48|305
1584093900000|2020-03-13 10:05:00|180.67|178.67|178.68|176.68|180.95|178.95|177.59|175.59|288
1584094200000|2020-03-13 10:10:00|178.67|176.67|176.03|174.03|178.67|176.67|175.91|173.91|260
1584094500000|2020-03-13 10:15:00|176.04|174.04|178.07|176.07|178.58|176.58|175.17|173.17|252
1584094800000|2020-03-13 10:20:00|178.08|176.08|180.84|178.84|182.06|180.06|178.01|176.01|263
1584095100000|2020-03-13 10:25:00|180.83|178.83|179.41|177.41|183.92|181.92|178.98|176.98|337
1584095400000|2020-03-13 10:30:00|179.4|177.4|181.36|179.36|182.65|180.65|179.22|177.22|319
1584095700000|2020-03-13 10:35:00|181.37|179.37|179.49|177.49|181.64|179.64|179.25|177.25|294
1584096000000|2020-03-13 10:40:00|179.48|177.48|178.54|176.54|179.8|177.8|178.12|176.12|222
1584096300000|2020-03-13 10:45:00|178.53|176.53|178.16|176.16|179.4|177.4|177.68|175.68|223
1584096600000|2020-03-13 10:50:00|178.15|176.15|177.46|175.46|179.96|177.96|177.14|175.14|225
1584096900000|2020-03-13 10:55:00|177.87|175.87|176.17|174.17|177.92|175.92|175.28|173.28|481
1584097200000|2020-03-13 11:00:00|175.99|173.99|172.71|170.71|178.13|176.13|172.47|170.47|465
1584097500000|2020-03-13 11:05:00|172.79|170.79|170.02|168.02|174.49|172.49|168.75|166.75|301
1584097800000|2020-03-13 11:10:00|169.33|167.33|171|169|173.38|171.38|169.18|167.18|443
1584098100000|2020-03-13 11:15:00|171.15|169.15|171.03|169.03|171.8|169.8|170.46|168.46|361
1584098400000|2020-03-13 11:20:00|171.05|169.05|170.24|168.24|171.28|169.28|170.01|168.01|452
1584098700000|2020-03-13 11:25:00|170.25|168.25|171.51|169.51|172.02|170.02|170.17|168.17|387
1584099000000|2020-03-13 11:30:00|170.17|168.17|172.46|170.46|172.74|170.74|170.17|168.17|353
1584099300000|2020-03-13 11:35:00|172.47|170.47|173.36|171.36|174.55|172.55|172.27|170.27|394
1584099600000|2020-03-13 11:40:00|173.35|171.35|173.08|171.08|174.02|172.02|172.38|170.38|245
1584099900000|2020-03-13 11:45:00|173.09|171.09|173.17|171.17|174.05|172.05|172.96|170.96|293
1584100200000|2020-03-13 11:50:00|173.35|171.35|171.92|169.92|173.35|171.35|171.2|169.2|267
1584100500000|2020-03-13 11:55:00|171.91|169.91|170.87|168.87|172|170|170.34|168.34|358
1584100800000|2020-03-13 12:00:00|170.89|168.89|169.97|167.97|171.69|169.69|169.97|167.97|479
1584101100000|2020-03-13 12:05:00|169.96|167.96|170.49|168.49|170.62|168.62|169.81|167.81|382
1584101400000|2020-03-13 12:10:00|170.52|168.52|174.02|172.02|174.34|172.34|170.27|168.27|532
1584101700000|2020-03-13 12:15:00|174.06|172.06|173.96|171.96|175.03|173.03|173.53|171.53|368
1584102000000|2020-03-13 12:20:00|173.95|171.95|175.51|173.51|175.51|173.51|173.83|171.83|271
1584102300000|2020-03-13 12:25:00|175.52|173.52|176.98|174.98|177.72|175.72|175.48|173.48|403
1584102600000|2020-03-13 12:30:00|177.02|175.02|177.52|175.52|178.04|176.04|176.25|174.25|504
1584102900000|2020-03-13 12:35:00|177.1|175.1|181.05|179.05|181.08|179.08|176.51|174.51|424
1584103200000|2020-03-13 12:40:00|181.06|179.06|180.64|178.64|182.56|180.56|180|178|299
1584103500000|2020-03-13 12:45:00|180.47|178.47|180.49|178.49|181.05|179.05|179.95|177.95|336
1584103800000|2020-03-13 12:50:00|180.5|178.5|179.29|177.29|180.74|178.74|179.18|177.18|332
1584104100000|2020-03-13 12:55:00|179.3|177.3|179.69|177.69|179.71|177.71|178.58|176.58|345
1584104400000|2020-03-13 13:00:00|179.7|177.7|180.67|178.67|181.28|179.28|179.69|177.69|320
1584104700000|2020-03-13 13:05:00|180.66|178.66|179.19|177.19|180.97|178.97|178.3|176.3|379
1584105000000|2020-03-13 13:10:00|179.23|177.23|180.56|178.56|181.43|179.43|179.02|177.02|405
1584105300000|2020-03-13 13:15:00|180.59|178.59|183.46|181.46|183.79|181.79|180.47|178.47|459
1584105600000|2020-03-13 13:20:00|183.47|181.47|185.74|183.74|186.2|184.2|182.94|180.94|379
1584105900000|2020-03-13 13:25:00|185.73|183.73|186.83|184.83|187.54|185.54|183.14|181.14|504
1584106200000|2020-03-13 13:30:00|186.87|184.87|193.43|191.43|193.56|191.56|185.52|183.52|538
1584106500000|2020-03-13 13:35:00|193.66|191.66|191.58|189.58|193.67|191.67|191.28|189.28|443
1584106800000|2020-03-13 13:40:00|191.61|189.61|181.71|179.71|191.67|189.67|181.71|179.71|559
1584107100000|2020-03-13 13:45:00|181.68|179.68|185.02|183.02|187.12|185.12|181.68|179.68|498
1584107400000|2020-03-13 13:50:00|185.01|183.01|183.75|181.75|186.16|184.16|183.01|181.01|489
1584107700000|2020-03-13 13:55:00|183.86|181.86|181.47|179.47|184.09|182.09|180.92|178.92|466
1584108000000|2020-03-13 14:00:00|181.48|179.48|185.53|183.53|186.24|184.24|180.14|178.14|440
1584108300000|2020-03-13 14:05:00|184.79|182.79|184.78|182.78|185.74|183.74|183.02|181.02|504
1584108600000|2020-03-13 14:10:00|184.79|182.79|185.16|183.16|185.25|183.25|184.01|182.01|420
1584108900000|2020-03-13 14:15:00|185.17|183.17|189.1|187.1|189.59|187.59|185.17|183.17|426
1584109200000|2020-03-13 14:20:00|189.08|187.08|188.63|186.63|189.09|187.09|186.98|184.98|425
1584109500000|2020-03-13 14:25:00|188.41|186.41|185.3|183.3|188.52|186.52|185.2|183.2|358
1584109800000|2020-03-13 14:30:00|185.23|183.23|184.48|182.48|185.74|183.74|183.5|181.5|288
1584110100000|2020-03-13 14:35:00|184.47|182.47|186.23|184.23|187.94|185.94|184.02|182.02|369
1584110400000|2020-03-13 14:40:00|186.22|184.22|184.35|182.35|186.55|184.55|184.32|182.32|424
1584110700000|2020-03-13 14:45:00|184.34|182.34|181.94|179.94|184.47|182.47|181.7|179.7|389
1584111000000|2020-03-13 14:50:00|181.91|179.91|179.57|177.57|181.92|179.92|178.56|176.56|480
1584111300000|2020-03-13 14:55:00|179.56|177.56|176.18|174.18|179.57|177.57|174.99|172.99|451
1584111600000|2020-03-13 15:00:00|176.19|174.19|171.29|169.29|176.63|174.63|170.79|168.79|420
1584111900000|2020-03-13 15:05:00|171.28|169.28|175.7|173.7|176.2|174.2|170.36|168.36|633
1584112200000|2020-03-13 15:10:00|175.72|173.72|173.39|171.39|176.34|174.34|171.83|169.83|655
1584112500000|2020-03-13 15:15:00|173.4|171.4|171.12|169.12|173.46|171.46|170.37|168.37|601
1584112800000|2020-03-13 15:20:00|171.09|169.09|170.55|168.55|172.6|170.6|170.1|168.1|637
1584113100000|2020-03-13 15:25:00|170.52|168.52|169.15|167.15|171.95|169.95|168.58|166.58|646
1584113400000|2020-03-13 15:30:00|169.14|167.14|163|161|169.15|167.15|161.62|159.62|686
1584113700000|2020-03-13 15:35:00|163.19|161.19|163.66|161.66|167.05|165.05|163.07|161.07|693
1584114000000|2020-03-13 15:40:00|163.64|161.64|158.83|156.83|164.6|162.6|158.8|156.8|687
1584114300000|2020-03-13 15:45:00|158.94|156.94|162.29|160.29|164.57|162.57|157.98|155.98|672
1584114600000|2020-03-13 15:50:00|162.3|160.3|166.31|164.31|166.64|164.64|160.59|158.59|672
1584114900000|2020-03-13 15:55:00|166.35|164.35|166.83|164.83|168.28|166.28|164.59|162.59|652
1584115200000|2020-03-13 16:00:00|166.81|164.81|164.73|162.73|170.58|168.58|162.77|160.77|595
1584115500000|2020-03-13 16:05:00|164.8|162.8|167.56|165.56|167.93|165.93|164.45|162.45|625
1584115800000|2020-03-13 16:10:00|167.59|165.59|167.46|165.46|169.67|167.67|166.43|164.43|641
1584116100000|2020-03-13 16:15:00|167.44|165.44|171.58|169.58|171.66|169.66|166.85|164.85|587
1584116400000|2020-03-13 16:20:00|171.59|169.59|170.46|168.46|171.99|169.99|169.39|167.39|564
1584116700000|2020-03-13 16:25:00|170.48|168.48|170.88|168.88|172.33|170.33|169.24|167.24|567
1584117000000|2020-03-13 16:30:00|170.86|168.86|174.86|172.86|176.55|174.55|170.68|168.68|554
1584117300000|2020-03-13 16:35:00|174.87|172.87|174.83|172.83|176.11|174.11|174.31|172.31|522
1584117600000|2020-03-13 16:40:00|174.79|172.79|175.64|173.64|177.84|175.84|173.58|171.58|572
1584117900000|2020-03-13 16:45:00|175.66|173.66|171.42|169.42|176.05|174.05|170.34|168.34|656
1584118200000|2020-03-13 16:50:00|171.47|169.47|169.95|167.95|173.02|171.02|167.68|165.68|668
1584118500000|2020-03-13 16:55:00|169.94|167.94|169.23|167.23|170.62|168.62|168.67|166.67|638
1584118800000|2020-03-13 17:00:00|169.22|167.22|167.43|165.43|169.35|167.35|166.84|164.84|613
1584119100000|2020-03-13 17:05:00|167.42|165.42|169.42|167.42|170.17|168.17|167.19|165.19|536
1584119400000|2020-03-13 17:10:00|169.49|167.49|167.72|165.72|169.5|167.5|167.15|165.15|610
1584119700000|2020-03-13 17:15:00|167.71|165.71|167.25|165.25|168.11|166.11|166.33|164.33|627
1584120000000|2020-03-13 17:20:00|167.24|165.24|169.71|167.71|170.28|168.28|167.04|165.04|591
1584120300000|2020-03-13 17:25:00|169.72|167.72|170.3|168.3|171.3|169.3|169.18|167.18|538
1584120600000|2020-03-13 17:30:00|170.29|168.29|171.54|169.54|172.6|170.6|170.27|168.27|530
1584120900000|2020-03-13 17:35:00|171.56|169.56|169.93|167.93|171.57|169.57|169.22|167.22|548
1584121200000|2020-03-13 17:40:00|169.8|167.8|169.24|167.24|171.83|169.83|169.23|167.23|601
1584121500000|2020-03-13 17:45:00|169.2|167.2|169.18|167.18|169.24|167.24|167.29|165.29|607
1584121800000|2020-03-13 17:50:00|169.19|167.19|169.5|167.5|170.25|168.25|168.02|166.02|619
1584122100000|2020-03-13 17:55:00|169.49|167.49|167.77|165.77|169.49|167.49|167.63|165.63|559
1584122400000|2020-03-13 18:00:00|167.75|165.75|166.58|164.58|167.93|165.93|166.52|164.52|555
1584122700000|2020-03-13 18:05:00|166.57|164.57|161.75|159.75|166.57|164.57|161.64|159.64|644
1584123000000|2020-03-13 18:10:00|161.71|159.71|165.03|163.03|166.3|164.3|161.64|159.64|563
1584123300000|2020-03-13 18:15:00|165.3|163.3|162.12|160.12|165.42|163.42|162|160|566
1584123600000|2020-03-13 18:20:00|162.21|160.21|163.29|161.29|164.01|162.01|161.73|159.73|612
1584123900000|2020-03-13 18:25:00|163.28|161.28|163.88|161.88|164.06|162.06|162.1|160.1|556
1584124200000|2020-03-13 18:30:00|163.85|161.85|165.7|163.7|165.83|163.83|163.53|161.53|508
1584124500000|2020-03-13 18:35:00|165.59|163.59|164.29|162.29|166.06|164.06|164.28|162.28|533
1584124800000|2020-03-13 18:40:00|164.28|162.28|161.08|159.08|164.3|162.3|160.75|158.75|672
1584125100000|2020-03-13 18:45:00|161.05|159.05|158.48|156.48|161.27|159.27|157.77|155.77|655
1584125400000|2020-03-13 18:50:00|158.5|156.5|165.12|163.12|166.3|164.3|158.49|156.49|655
1584125700000|2020-03-13 18:55:00|165.13|163.13|165.32|163.32|165.8|163.8|163.25|161.25|646
1584126000000|2020-03-13 19:00:00|165.29|163.29|169.39|167.39|170.95|168.95|164.92|162.92|685
1584126300000|2020-03-13 19:05:00|169.35|167.35|168.7|166.7|170.15|168.15|167.39|165.39|611
1584126600000|2020-03-13 19:10:00|168.62|166.62|166.97|164.97|168.89|166.89|166.77|164.77|605
1584126900000|2020-03-13 19:15:00|166.98|164.98|167.53|165.53|169.78|167.78|166.98|164.98|604
1584127200000|2020-03-13 19:20:00|167.51|165.51|166.48|164.48|168.34|166.34|165.32|163.32|606
1584127500000|2020-03-13 19:25:00|166.49|164.49|167.02|165.02|167.74|165.74|164.56|162.56|388
1584127800000|2020-03-13 19:30:00|167.01|165.01|161.16|159.16|167.18|165.18|160.66|158.66|576
1584128100000|2020-03-13 19:35:00|161.14|159.14|164.2|162.2|166.3|164.3|161.11|159.11|649
1584128400000|2020-03-13 19:40:00|164.19|162.19|168.44|166.44|170.11|168.11|163.53|161.53|615
1584128700000|2020-03-13 19:45:00|168.46|166.46|171.45|169.45|172.28|170.28|168.38|166.38|625
1584129000000|2020-03-13 19:50:00|171.46|169.46|170.78|168.78|174.11|172.11|170.78|168.78|542
1584129300000|2020-03-13 19:55:00|170.91|168.91|171.94|169.94|171.98|169.98|168.18|166.18|570
1584129600000|2020-03-13 20:00:00|171.95|169.95|171.45|169.45|172.13|170.13|169.51|167.51|553
1584129900000|2020-03-13 20:05:00|171.5|169.5|173.65|171.65|174.07|172.07|171.5|169.5|556
1584130200000|2020-03-13 20:10:00|173.7|171.7|172.03|170.03|173.72|171.72|172.02|170.02|512
1584130500000|2020-03-13 20:15:00|172.01|170.01|170.47|168.47|172.23|170.23|169.28|167.28|545
1584130800000|2020-03-13 20:20:00|170.48|168.48|172.16|170.16|172.63|170.63|170.22|168.22|510
1584131100000|2020-03-13 20:25:00|172.14|170.14|172.26|170.26|173.53|171.53|171.74|169.74|608
1584131400000|2020-03-13 20:30:00|172.25|170.25|173.95|171.95|174.01|172.01|172.17|170.17|491
1584131700000|2020-03-13 20:35:00|173.96|171.96|176.57|174.57|176.88|174.88|173.95|171.95|596
1584132000000|2020-03-13 20:40:00|176.56|174.56|175.91|173.91|176.82|174.82|175.14|173.14|444
1584132300000|2020-03-13 20:45:00|175.9|173.9|175.88|173.88|176.08|174.08|175.28|173.28|429
1584132600000|2020-03-13 20:50:00|175.87|173.87|174.19|172.19|175.87|173.87|173.55|171.55|511
1584132900000|2020-03-13 20:55:00|174.13|172.13|174.19|172.19|174.22|172.22|173.46|171.46|431
1584178800000|2020-03-14 09:40:00|170.38|168.38|170.37|168.37|170.48|168.48|170.36|168.36|100
1584179100000|2020-03-14 09:45:00|170.35|168.35|168|166|170.36|168.36|167.29|165.29|464
1584179400000|2020-03-14 09:50:00|167.97|165.97|167.32|165.32|168.03|166.03|165.95|163.95|520
1584179700000|2020-03-14 09:55:00|167.31|165.31|168.21|166.21|168.64|166.64|167.29|165.29|470
1584180000000|2020-03-14 10:00:00|168.2|166.2|169.14|167.14|169.86|167.86|168.06|166.06|389
1584180300000|2020-03-14 10:05:00|169.13|167.13|168.9|166.9|169.23|167.23|167.47|165.47|458
1584180600000|2020-03-14 10:10:00|168.89|166.89|169.81|167.81|169.83|167.83|168.8|166.8|427
1584180900000|2020-03-14 10:15:00|169.82|167.82|169.35|167.35|169.85|167.85|169.33|167.33|385
1584181200000|2020-03-14 10:20:00|169.36|167.36|168.81|166.81|169.56|167.56|168.34|166.34|351
1584181500000|2020-03-14 10:25:00|168.82|166.82|172.13|170.13|172.15|170.15|168.74|166.74|524
1584181800000|2020-03-14 10:30:00|172.15|170.15|173|171|173.94|171.94|172.11|170.11|558
1584182100000|2020-03-14 10:35:00|172.96|170.96|172.46|170.46|173.95|171.95|172.46|170.46|454
1584182400000|2020-03-14 10:40:00|172.4|170.4|172.44|170.44|173.24|171.24|172.13|170.13|467
1584182700000|2020-03-14 10:45:00|172.41|170.41|173.82|171.82|174.35|172.35|172.39|170.39|420
1584183000000|2020-03-14 10:50:00|173.81|171.81|172.69|170.69|173.81|171.81|172.49|170.49|411
1584183300000|2020-03-14 10:55:00|172.7|170.7|173.84|171.84|174.52|172.52|172.69|170.69|509
1584183600000|2020-03-14 11:00:00|173.83|171.83|174.34|172.34|174.38|172.38|173.6|171.6|378
1584183900000|2020-03-14 11:05:00|174.33|172.33|174.31|172.31|174.33|172.33|173.95|171.95|370
1584184200000|2020-03-14 11:10:00|174.3|172.3|173.97|171.97|174.37|172.37|173.79|171.79|252
1584184500000|2020-03-14 11:15:00|173.96|171.96|174.13|172.13|174.38|172.38|173.6|171.6|252
1584184800000|2020-03-14 11:20:00|174.12|172.12|175.58|173.58|176.31|174.31|173.85|171.85|397
1584185100000|2020-03-14 11:25:00|175.59|173.59|176.24|174.24|177.92|175.92|175.57|173.57|473
1584185400000|2020-03-14 11:30:00|176.23|174.23|175.89|173.89|176.99|174.99|175.88|173.88|384
1584185700000|2020-03-14 11:35:00|175.84|173.84|174.32|172.32|175.96|173.96|174.09|172.09|377
1584186000000|2020-03-14 11:40:00|174.33|172.33|173.9|171.9|174.67|172.67|173.63|171.63|298
1584186300000|2020-03-14 11:45:00|173.96|171.96|175.59|173.59|175.76|173.76|173.96|171.96|497
1584186600000|2020-03-14 11:50:00|175.6|173.6|174.61|172.61|175.6|173.6|174.57|172.57|405
1584186900000|2020-03-14 11:55:00|174.62|172.62|174.54|172.54|174.92|172.92|174.47|172.47|158
1584187200000|2020-03-14 12:00:00|174.51|172.51|173.51|171.51|174.51|172.51|172.22|170.22|569
1584187500000|2020-03-14 12:05:00|173.5|171.5|172.36|170.36|173.5|171.5|171.96|169.96|392
1584187800000|2020-03-14 12:10:00|172.29|170.29|172.13|170.13|172.57|170.57|171.45|169.45|521
1584188100000|2020-03-14 12:15:00|172.11|170.11|172.22|170.22|172.49|170.49|171.89|169.89|387
1584188400000|2020-03-14 12:20:00|172.21|170.21|171.66|169.66|172.23|170.23|170.98|168.98|417
1584188700000|2020-03-14 12:25:00|171.67|169.67|171.13|169.13|172.14|170.14|171.03|169.03|398
1584189000000|2020-03-14 12:30:00|171.14|169.14|172.32|170.32|172.44|170.44|171.05|169.05|347
1584189300000|2020-03-14 12:35:00|172.31|170.31|171.94|169.94|172.33|170.33|171.82|169.82|284
1584189600000|2020-03-14 12:40:00|171.93|169.93|172.46|170.46|172.77|170.77|171.85|169.85|266
1584189900000|2020-03-14 12:45:00|172.45|170.45|171.73|169.73|172.47|170.47|171.6|169.6|259
1584190200000|2020-03-14 12:50:00|171.74|169.74|172.1|170.1|172.2|170.2|171.21|169.21|291
1584190500000|2020-03-14 12:55:00|172.07|170.07|173.37|171.37|173.99|171.99|171.79|169.79|516
1584190800000|2020-03-14 13:00:00|173.38|171.38|173.64|171.64|174.09|172.09|173.38|171.38|395
1584191100000|2020-03-14 13:05:00|173.65|171.65|172.72|170.72|173.65|171.65|172.68|170.68|369
1584191400000|2020-03-14 13:10:00|172.71|170.71|172.74|170.74|173.03|171.03|172.6|170.6|286
1584191700000|2020-03-14 13:15:00|172.73|170.73|171.58|169.58|172.75|170.75|171.39|169.39|432
1584192000000|2020-03-14 13:20:00|171.57|169.57|171.59|169.59|171.99|169.99|171.4|169.4|318
1584192300000|2020-03-14 13:25:00|171.57|169.57|172.42|170.42|172.86|170.86|171.2|169.2|292
1584192600000|2020-03-14 13:30:00|172.43|170.43|172.38|170.38|172.63|170.63|172.12|170.12|325
1584192900000|2020-03-14 13:35:00|172.4|170.4|171.75|169.75|172.96|170.96|171.68|169.68|439
1584193200000|2020-03-14 13:40:00|171.77|169.77|171.86|169.86|172.12|170.12|171.67|169.67|362
1584193500000|2020-03-14 13:45:00|171.85|169.85|170.66|168.66|171.92|169.92|170.58|168.58|441
1584193800000|2020-03-14 13:50:00|170.67|168.67|169.54|167.54|170.92|168.92|169.53|167.53|455
1584194100000|2020-03-14 13:55:00|169.55|167.55|169.02|167.02|169.71|167.71|168.18|166.18|462
1584194400000|2020-03-14 14:00:00|169.01|167.01|170.86|168.86|170.91|168.91|168.64|166.64|495
1584194700000|2020-03-14 14:05:00|170.89|168.89|171.16|169.16|171.55|169.55|170.52|168.52|374
1584195000000|2020-03-14 14:10:00|171.17|169.17|171.12|169.12|171.74|169.74|170.85|168.85|269
1584195300000|2020-03-14 14:15:00|171.14|169.14|171.33|169.33|171.46|169.46|170.87|168.87|190
1584195600000|2020-03-14 14:20:00|171.32|169.32|171.12|169.12|171.33|169.33|170.93|168.93|261
1584195900000|2020-03-14 14:25:00|171.14|169.14|172.01|170.01|172.01|170.01|171.02|169.02|252
1584196200000|2020-03-14 14:30:00|172.03|170.03|172.38|170.38|172.73|170.73|171.99|169.99|304
1584196500000|2020-03-14 14:35:00|172.39|170.39|172.72|170.72|172.81|170.81|172.37|170.37|231
1584196800000|2020-03-14 14:40:00|172.71|170.71|172.79|170.79|172.97|170.97|172.19|170.19|270
1584197100000|2020-03-14 14:45:00|172.78|170.78|172.77|170.77|172.88|170.88|172.41|170.41|224
1584197400000|2020-03-14 14:50:00|172.78|170.78|171.69|169.69|172.78|170.78|171.69|169.69|231
1584197700000|2020-03-14 14:55:00|171.72|169.72|172.47|170.47|173.8|171.8|171.72|169.72|533
1584198000000|2020-03-14 15:00:00|172.48|170.48|172.64|170.64|173.28|171.28|172.46|170.46|482
1584198300000|2020-03-14 15:05:00|172.63|170.63|171.41|169.41|172.66|170.66|171.38|169.38|324
1584198600000|2020-03-14 15:10:00|171.39|169.39|171.72|169.72|171.94|169.94|171.36|169.36|266
1584198900000|2020-03-14 15:15:00|171.66|169.66|171.23|169.23|171.89|169.89|171.23|169.23|297
1584199200000|2020-03-14 15:20:00|171.22|169.22|170.68|168.68|171.29|169.29|170.62|168.62|238
1584199500000|2020-03-14 15:25:00|170.66|168.66|169.82|167.82|170.94|168.94|169.48|167.48|240
1584199800000|2020-03-14 15:30:00|169.81|167.81|170.54|168.54|170.55|168.55|169.73|167.73|425
1584200100000|2020-03-14 15:35:00|170.55|168.55|171.05|169.05|171.34|169.34|170.44|168.44|317
1584200400000|2020-03-14 15:40:00|171.07|169.07|171.69|169.69|171.75|169.75|171.05|169.05|422
1584200700000|2020-03-14 15:45:00|171.7|169.7|172.17|170.17|172.73|170.73|171.66|169.66|311
1584201000000|2020-03-14 15:50:00|172.16|170.16|171.47|169.47|172.33|170.33|171.44|169.44|352
1584201300000|2020-03-14 15:55:00|171.43|169.43|171.06|169.06|171.54|169.54|171.01|169.01|228
1584201600000|2020-03-14 16:00:00|171.07|169.07|172.66|170.66|173.16|171.16|170.37|168.37|547
1584201900000|2020-03-14 16:05:00|172.65|170.65|172.82|170.82|173.02|171.02|171.89|169.89|430
1584202200000|2020-03-14 16:10:00|172.83|170.83|172.7|170.7|173.45|171.45|172.6|170.6|302
1584202500000|2020-03-14 16:15:00|172.72|170.72|174.07|172.07|174.35|172.35|172.69|170.69|436
1584202800000|2020-03-14 16:20:00|174.08|172.08|173.97|171.97|175.12|173.12|173.92|171.92|419
1584203100000|2020-03-14 16:25:00|173.96|171.96|173.31|171.31|173.96|171.96|173.01|171.01|313
1584203400000|2020-03-14 16:30:00|173.29|171.29|173.21|171.21|173.77|171.77|173.12|171.12|284
1584203700000|2020-03-14 16:35:00|173.22|171.22|173.22|171.22|173.25|171.25|172.84|170.84|195
1584204000000|2020-03-14 16:40:00|173.21|171.21|171.77|169.77|173.42|171.42|171.72|169.72|364
1584204300000|2020-03-14 16:45:00|171.86|169.86|171.58|169.58|171.99|169.99|171.03|169.03|354
1584204600000|2020-03-14 16:50:00|171.6|169.6|172.93|170.93|173.45|171.45|171.58|169.58|329
1584204900000|2020-03-14 16:55:00|172.91|170.91|173.08|171.08|173.49|171.49|172.73|170.73|308
1584205200000|2020-03-14 17:00:00|173.1|171.1|172.6|170.6|173.13|171.13|172.3|170.3|393
1584205500000|2020-03-14 17:05:00|172.64|170.64|172.69|170.69|172.71|170.71|172.48|170.48|229
1584205800000|2020-03-14 17:10:00|172.7|170.7|173|171|173.11|171.11|172.02|170.02|332
1584206100000|2020-03-14 17:15:00|172.99|170.99|173.14|171.14|173.15|171.15|172.64|170.64|189
1584206400000|2020-03-14 17:20:00|173.15|171.15|173.51|171.51|173.55|171.55|172.65|170.65|271
1584206700000|2020-03-14 17:25:00|173.55|171.55|173.71|171.71|173.86|171.86|173.42|171.42|208
1584207000000|2020-03-14 17:30:00|173.69|171.69|174.03|172.03|174.03|172.03|173.58|171.58|87
1584207300000|2020-03-14 17:35:00|174.04|172.04|173.73|171.73|174.04|172.04|173.52|171.52|172
1584207600000|2020-03-14 17:40:00|173.71|171.71|173.32|171.32|173.71|171.71|173.22|171.22|162
1584207900000|2020-03-14 17:45:00|173.31|171.31|173.04|171.04|173.32|171.32|173.01|171.01|64
1584208200000|2020-03-14 17:50:00|173.03|171.03|173.47|171.47|173.56|171.56|172.96|170.96|163
1584208500000|2020-03-14 17:55:00|173.48|171.48|173.14|171.14|173.48|171.48|173.11|171.11|169
1584208800000|2020-03-14 18:00:00|173.13|171.13|173.44|171.44|173.72|171.72|172.71|170.71|249
1584209100000|2020-03-14 18:05:00|173.5|171.5|173.4|171.4|174.15|172.15|173.18|171.18|404
1584209400000|2020-03-14 18:10:00|173.38|171.38|173.88|171.88|174.13|172.13|173.27|171.27|265
1584209700000|2020-03-14 18:15:00|173.84|171.84|174.06|172.06|174.61|172.61|173.79|171.79|298
1584210000000|2020-03-14 18:20:00|174.05|172.05|173.5|171.5|174.1|172.1|173.37|171.37|173
1584210300000|2020-03-14 18:25:00|173.52|171.52|174.58|172.58|175.04|173.04|173.42|171.42|347
1584210600000|2020-03-14 18:30:00|174.49|172.49|173.91|171.91|174.6|172.6|173.85|171.85|399
1584210900000|2020-03-14 18:35:00|173.92|171.92|174.42|172.42|174.57|172.57|173.87|171.87|319
1584211200000|2020-03-14 18:40:00|174.47|172.47|174.92|172.92|175.06|173.06|174.47|172.47|302
1584211500000|2020-03-14 18:45:00|174.93|172.93|174.71|172.71|174.98|172.98|174.65|172.65|106
1584211800000|2020-03-14 18:50:00|174.7|172.7|174.64|172.64|174.95|172.95|174.49|172.49|133
1584212100000|2020-03-14 18:55:00|174.65|172.65|174.07|172.07|174.65|172.65|174.07|172.07|181
1584212400000|2020-03-14 19:00:00|174.06|172.06|174.19|172.19|174.21|172.21|173.72|171.72|210
1584212700000|2020-03-14 19:05:00|174.2|172.2|174.05|172.05|174.39|172.39|173.91|171.91|247
1584213000000|2020-03-14 19:10:00|174.06|172.06|173.79|171.79|174.36|172.36|173.61|171.61|248
1584213300000|2020-03-14 19:15:00|173.78|171.78|174.3|172.3|174.3|172.3|173.74|171.74|140
1584213600000|2020-03-14 19:20:00|174.29|172.29|174.24|172.24|174.65|172.65|174.02|172.02|193
1584213900000|2020-03-14 19:25:00|174.25|172.25|174.61|172.61|174.64|172.64|174.11|172.11|284
1584214200000|2020-03-14 19:30:00|174.62|172.62|174.16|172.16|174.62|172.62|174.16|172.16|220
1584214500000|2020-03-14 19:35:00|174.15|172.15|174.49|172.49|174.49|172.49|173.7|171.7|284
1584214800000|2020-03-14 19:40:00|174.48|172.48|174.55|172.55|174.66|172.66|174.39|172.39|219
1584215100000|2020-03-14 19:45:00|174.56|172.56|174.16|172.16|174.6|172.6|174.03|172.03|153
1584215400000|2020-03-14 19:50:00|174.17|172.17|173.87|171.87|174.27|172.27|173.71|171.71|206
1584215700000|2020-03-14 19:55:00|173.86|171.86|172.81|170.81|174.22|172.22|172.66|170.66|320
1584216000000|2020-03-14 20:00:00|172.82|170.82|172.42|170.42|172.86|170.86|172|170|487
1584216300000|2020-03-14 20:05:00|172.4|170.4|173.1|171.1|173.6|171.6|172.4|170.4|368
1584216600000|2020-03-14 20:10:00|173.09|171.09|172.5|170.5|173.14|171.14|172.39|170.39|188
1584216900000|2020-03-14 20:15:00|172.51|170.51|171.9|169.9|172.58|170.58|171.9|169.9|177
1584217200000|2020-03-14 20:20:00|171.91|169.91|171.54|169.54|171.95|169.95|171.54|169.54|131
1584217500000|2020-03-14 20:25:00|171.53|169.53|170.85|168.85|171.61|169.61|170.85|168.85|208
1584217800000|2020-03-14 20:30:00|170.84|168.84|170.69|168.69|171.35|169.35|170.69|168.69|213
1584218100000|2020-03-14 20:35:00|170.7|168.7|170.94|168.94|170.99|168.99|169.86|167.86|363
1584218400000|2020-03-14 20:40:00|170.93|168.93|170.86|168.86|171.14|169.14|170.3|168.3|305
1584218700000|2020-03-14 20:45:00|170.85|168.85|172.25|170.25|172.31|170.31|170.79|168.79|330
1584219000000|2020-03-14 20:50:00|172.26|170.26|172.54|170.54|173.11|171.11|171.94|169.94|269
1584219300000|2020-03-14 20:55:00|172.53|170.53|172.41|170.41|172.93|170.93|172.41|170.41|354
1584219600000|2020-03-14 21:00:00|172.42|170.42|171.33|169.33|172.44|170.44|171.32|169.32|244
1584219900000|2020-03-14 21:05:00|171.38|169.38|170.65|168.65|171.48|169.48|170.53|168.53|324
1584220200000|2020-03-14 21:10:00|170.64|168.64|170.96|168.96|170.98|168.98|170.46|168.46|155
1584220500000|2020-03-14 21:15:00|170.97|168.97|170.63|168.63|171|169|170.59|168.59|120
1584220800000|2020-03-14 21:20:00|170.64|168.64|170.91|168.91|171.05|169.05|170.64|168.64|119
1584221100000|2020-03-14 21:25:00|170.9|168.9|171.16|169.16|171.17|169.17|170.9|168.9|139
1584221400000|2020-03-14 21:30:00|171.17|169.17|171.2|169.2|171.2|169.2|170.98|168.98|103
1584221700000|2020-03-14 21:35:00|171.19|169.19|171.21|169.21|171.25|169.25|171.19|169.19|54
1584222000000|2020-03-14 21:40:00|171.2|169.2|170.98|168.98|171.23|169.23|170.96|168.96|43
1584222300000|2020-03-14 21:45:00|170.99|168.99|172.14|170.14|172.14|170.14|170.59|168.59|177
1584222600000|2020-03-14 21:50:00|172.12|170.12|171.49|169.49|172.26|170.26|171.41|169.41|342
1584222900000|2020-03-14 21:55:00|171.48|169.48|171.15|169.15|171.48|169.48|171.14|169.14|124
1584223200000|2020-03-14 22:00:00|171.14|169.14|170.85|168.85|171.4|169.4|170.5|168.5|281
1584223500000|2020-03-14 22:05:00|170.81|168.81|169.83|167.83|171|169|169.75|167.75|259
1584223800000|2020-03-14 22:10:00|169.88|167.88|169.97|167.97|170.25|168.25|169.81|167.81|223
1584224100000|2020-03-14 22:15:00|169.95|167.95|169.41|167.41|170.13|168.13|169.31|167.31|193
1584224400000|2020-03-14 22:20:00|169.42|167.42|167.77|165.77|169.43|167.43|167.69|165.69|318
1584224700000|2020-03-14 22:25:00|167.84|165.84|168.11|166.11|168.72|166.72|167.84|165.84|407
1584225000000|2020-03-14 22:30:00|168.1|166.1|169.27|167.27|169.29|167.29|167.98|165.98|328
1584225300000|2020-03-14 22:35:00|169.26|167.26|168.88|166.88|169.26|167.26|168.76|166.76|246
1584225600000|2020-03-14 22:40:00|168.89|166.89|168.95|166.95|169.51|167.51|168.88|166.88|250
1584225900000|2020-03-14 22:45:00|168.93|166.93|169.2|167.2|169.46|167.46|168.68|166.68|294
1584226200000|2020-03-14 22:50:00|169.21|167.21|170.98|168.98|171.04|169.04|169.19|167.19|432
1584226500000|2020-03-14 22:55:00|170.96|168.96|169.44|167.44|170.96|168.96|169.44|167.44|425
1584226800000|2020-03-14 23:00:00|169.17|167.17|168.15|166.15|169.58|167.58|168.15|166.15|442
1584227100000|2020-03-14 23:05:00|168.14|166.14|166.9|164.9|168.14|166.14|166.52|164.52|485
1584227400000|2020-03-14 23:10:00|166.88|164.88|167.16|165.16|167.3|165.3|165.51|163.51|522
1584227700000|2020-03-14 23:15:00|167.15|165.15|165.64|163.64|167.22|165.22|165.57|163.57|534
1584228000000|2020-03-14 23:20:00|165.61|163.61|165.58|163.58|166.03|164.03|164.66|162.66|533
1584228300000|2020-03-14 23:25:00|165.59|163.59|165.47|163.47|166|164|164.82|162.82|461
1584228600000|2020-03-14 23:30:00|165.56|163.56|166.16|164.16|166.78|164.78|164.91|162.91|512
1584228900000|2020-03-14 23:35:00|166.15|164.15|167.56|165.56|168.11|166.11|166.14|164.14|480
1584229200000|2020-03-14 23:40:00|167.57|165.57|167.53|165.53|168.11|166.11|167.33|165.33|385
1584229500000|2020-03-14 23:45:00|167.52|165.52|167.51|165.51|167.83|165.83|166.69|164.69|385
1584229800000|2020-03-14 23:50:00|167.5|165.5|168.32|166.32|168.64|166.64|167.36|165.36|366
1584230100000|2020-03-14 23:55:00|168.33|166.33|167.99|165.99|168.34|166.34|167.49|165.49|402
1584230400000|2020-03-15 00:00:00|167.4|165.4|166.97|164.97|168.48|166.48|166.88|164.88|474
1584230700000|2020-03-15 00:05:00|166.98|164.98|167.34|165.34|167.69|165.69|166.7|164.7|422
1584231000000|2020-03-15 00:10:00|167.37|165.37|167.5|165.5|167.86|165.86|167.06|165.06|425
1584231300000|2020-03-15 00:15:00|167.51|165.51|167.44|165.44|168.16|166.16|167.19|165.19|368
1584231600000|2020-03-15 00:20:00|167.45|165.45|167.59|165.59|167.89|165.89|167.21|165.21|288
1584231900000|2020-03-15 00:25:00|167.6|165.6|168.2|166.2|168.48|166.48|167.59|165.59|318
1584232200000|2020-03-15 00:30:00|168.21|166.21|169.97|167.97|170.16|168.16|168.08|166.08|486
1584232500000|2020-03-15 00:35:00|169.96|167.96|169.5|167.5|170.7|168.7|169.35|167.35|389
1584232800000|2020-03-15 00:40:00|169.51|167.51|169.89|167.89|170|168|169.49|167.49|296
1584233100000|2020-03-15 00:45:00|169.84|167.84|169.77|167.77|169.93|167.93|169.12|167.12|396
1584233400000|2020-03-15 00:50:00|169.8|167.8|169.51|167.51|169.93|167.93|169.3|167.3|270
1584233700000|2020-03-15 00:55:00|169.52|167.52|169.45|167.45|169.74|167.74|169.23|167.23|230
1584234000000|2020-03-15 01:00:00|169.46|167.46|169.55|167.55|169.63|167.63|168.94|166.94|327
1584234300000|2020-03-15 01:05:00|169.54|167.54|169.58|167.58|169.59|167.59|169.34|167.34|203
1584234600000|2020-03-15 01:10:00|169.57|167.57|168.62|166.62|169.57|167.57|168.58|166.58|240
1584234900000|2020-03-15 01:15:00|168.64|166.64|170.13|168.13|170.36|168.36|167.89|165.89|419
1584235200000|2020-03-15 01:20:00|170.15|168.15|169.69|167.69|170.55|168.55|169.25|167.25|346
1584235500000|2020-03-15 01:25:00|169.59|167.59|169.82|167.82|169.93|167.93|169.43|167.43|275
1584235800000|2020-03-15 01:30:00|169.81|167.81|169.59|167.59|169.98|167.98|169.4|167.4|302
1584236100000|2020-03-15 01:35:00|169.58|167.58|168.86|166.86|169.58|167.58|168.75|166.75|222
1584236400000|2020-03-15 01:40:00|168.87|166.87|168.41|166.41|168.96|166.96|168.12|166.12|258
1584236700000|2020-03-15 01:45:00|168.42|166.42|167.73|165.73|168.48|166.48|167.32|165.32|292
1584237000000|2020-03-15 01:50:00|167.72|165.72|166.82|164.82|167.81|165.81|166.71|164.71|354
1584237300000|2020-03-15 01:55:00|166.81|164.81|166.52|164.52|166.83|164.83|166.46|164.46|180
1584237600000|2020-03-15 02:00:00|166.53|164.53|166.66|164.66|166.99|164.99|166.53|164.53|177
1584237900000|2020-03-15 02:05:00|166.69|164.69|167.22|165.22|167.55|165.55|166.66|164.66|298
1584238200000|2020-03-15 02:10:00|167.21|165.21|167.76|165.76|167.77|165.77|167.13|165.13|263
1584238500000|2020-03-15 02:15:00|167.74|165.74|167.79|165.79|168.26|166.26|167.64|165.64|222
1584238800000|2020-03-15 02:20:00|167.83|165.83|167.95|165.95|168.16|166.16|167.81|165.81|263
1584239100000|2020-03-15 02:25:00|167.94|165.94|168.36|166.36|168.39|166.39|167.9|165.9|142
1584239400000|2020-03-15 02:30:00|168.35|166.35|169.49|167.49|169.54|167.54|168.35|166.35|325
1584239700000|2020-03-15 02:35:00|169.48|167.48|169.23|167.23|169.79|167.79|169.17|167.17|355
1584240000000|2020-03-15 02:40:00|169.24|167.24|169.07|167.07|169.48|167.48|168.82|166.82|169
1584240300000|2020-03-15 02:45:00|169.1|167.1|168.65|166.65|169.1|167.1|168.62|166.62|183
1584240600000|2020-03-15 02:50:00|168.66|166.66|168.71|166.71|168.89|166.89|168.32|166.32|303
1584240900000|2020-03-15 02:55:00|168.7|166.7|169.13|167.13|169.3|167.3|168.67|166.67|205
1584241200000|2020-03-15 03:00:00|169.14|167.14|169.19|167.19|169.61|167.61|168.96|166.96|248
1584241500000|2020-03-15 03:05:00|169.18|167.18|169.29|167.29|169.45|167.45|169.12|167.12|251
1584241800000|2020-03-15 03:10:00|169.26|167.26|169.29|167.29|169.46|167.46|169.26|167.26|240
1584242100000|2020-03-15 03:15:00|169.28|167.28|169.23|167.23|169.33|167.33|169.06|167.06|255
1584242400000|2020-03-15 03:20:00|169.24|167.24|168.89|166.89|169.24|167.24|168.72|166.72|331
1584242700000|2020-03-15 03:25:00|168.9|166.9|168.87|166.87|169.05|167.05|168.73|166.73|345
1584243000000|2020-03-15 03:30:00|168.88|166.88|168.3|166.3|168.9|166.9|168.3|166.3|252
1584243300000|2020-03-15 03:35:00|168.31|166.31|167.86|165.86|168.31|166.31|167.74|165.74|267
1584243600000|2020-03-15 03:40:00|167.87|165.87|167.59|165.59|167.97|165.97|167.57|165.57|194
1584243900000|2020-03-15 03:45:00|167.6|165.6|167.79|165.79|167.83|165.83|167.59|165.59|116
1584244200000|2020-03-15 03:50:00|167.8|165.8|168.05|166.05|168.07|166.07|167.78|165.78|141
1584244500000|2020-03-15 03:55:00|168.03|166.03|167.89|165.89|168.15|166.15|167.87|165.87|154
1584244800000|2020-03-15 04:00:00|167.88|165.88|168.57|166.57|169|167|167.88|165.88|316
1584245100000|2020-03-15 04:05:00|168.58|166.58|168.49|166.49|168.79|166.79|168.49|166.49|206
1584245400000|2020-03-15 04:10:00|168.48|166.48|168.7|166.7|168.71|166.71|168.28|166.28|137
1584245700000|2020-03-15 04:15:00|168.69|166.69|168.72|166.72|168.77|166.77|168.55|166.55|112
1584246000000|2020-03-15 04:20:00|168.71|166.71|168.48|166.48|168.72|166.72|168.35|166.35|122
1584246300000|2020-03-15 04:25:00|168.47|166.47|168.62|166.62|168.7|166.7|168.47|166.47|106
1584246600000|2020-03-15 04:30:00|168.68|166.68|169.61|167.61|169.61|167.61|168.65|166.65|196
1584246900000|2020-03-15 04:35:00|169.59|167.59|169.64|167.64|169.87|167.87|169.51|167.51|216
1584247200000|2020-03-15 04:40:00|169.63|167.63|170.31|168.31|170.37|168.37|169.63|167.63|217
1584247500000|2020-03-15 04:45:00|170.32|168.32|170.17|168.17|170.6|168.6|169.8|167.8|295
1584247800000|2020-03-15 04:50:00|170.19|168.19|169.53|167.53|170.36|168.36|169.29|167.29|225
1584248100000|2020-03-15 04:55:00|169.55|167.55|169.46|167.46|169.57|167.57|169.24|167.24|104
1584248400000|2020-03-15 05:00:00|169.48|167.48|169.35|167.35|169.52|167.52|169.29|167.29|98
1584248700000|2020-03-15 05:05:00|169.34|167.34|169.57|167.57|169.6|167.6|169.33|167.33|78
1584249000000|2020-03-15 05:10:00|169.56|167.56|169.52|167.52|169.6|167.6|169.48|167.48|60
1584249300000|2020-03-15 05:15:00|169.51|167.51|169.39|167.39|169.53|167.53|169.19|167.19|213
1584249600000|2020-03-15 05:20:00|169.4|167.4|169.36|167.36|169.54|167.54|169.31|167.31|94
1584249900000|2020-03-15 05:25:00|169.35|167.35|169.65|167.65|169.66|167.66|169.35|167.35|88
1584250200000|2020-03-15 05:30:00|169.66|167.66|170.15|168.15|170.16|168.16|169.66|167.66|165
1584250500000|2020-03-15 05:35:00|170.17|168.17|170.19|168.19|170.47|168.47|170.15|168.15|155
1584250800000|2020-03-15 05:40:00|170.16|168.16|170.28|168.28|170.35|168.35|170.14|168.14|153
1584251100000|2020-03-15 05:45:00|170.29|168.29|171.06|169.06|171.18|169.18|170.29|168.29|291
1584251400000|2020-03-15 05:50:00|171.05|169.05|170.93|168.93|171.18|169.18|170.88|168.88|188
1584251700000|2020-03-15 05:55:00|170.92|168.92|170.84|168.84|171.04|169.04|170.74|168.74|170
1584252000000|2020-03-15 06:00:00|170.83|168.83|170.97|168.97|170.98|168.98|170.51|168.51|197
1584252300000|2020-03-15 06:05:00|170.98|168.98|172.54|170.54|172.82|170.82|170.98|168.98|428
1584252600000|2020-03-15 06:10:00|172.56|170.56|172.53|170.53|172.57|170.57|172.11|170.11|267
1584252900000|2020-03-15 06:15:00|172.55|170.55|172.35|170.35|172.62|170.62|172.2|170.2|219
1584253200000|2020-03-15 06:20:00|172.32|170.32|171.39|169.39|172.32|170.32|171.38|169.38|244
1584253500000|2020-03-15 06:25:00|171.4|169.4|171.49|169.49|171.69|169.69|171.35|169.35|233
1584253800000|2020-03-15 06:30:00|171.5|169.5|171.45|169.45|172.18|170.18|171.33|169.33|259
1584254100000|2020-03-15 06:35:00|171.44|169.44|170.89|168.89|171.48|169.48|170.86|168.86|242
1584254400000|2020-03-15 06:40:00|170.92|168.92|170.72|168.72|171.03|169.03|170.72|168.72|173
1584254700000|2020-03-15 06:45:00|170.74|168.74|171|169|171.32|169.32|170.72|168.72|290
1584255000000|2020-03-15 06:50:00|170.99|168.99|171.04|169.04|171.18|169.18|170.92|168.92|214
1584255300000|2020-03-15 06:55:00|171.05|169.05|171.21|169.21|171.23|169.23|171.05|169.05|144
1584255600000|2020-03-15 07:00:00|171.23|169.23|171.01|169.01|171.87|169.87|171.01|169.01|310
1584255900000|2020-03-15 07:05:00|171.02|169.02|169.64|167.64|171.1|169.1|169.37|167.37|373
1584256200000|2020-03-15 07:10:00|169.63|167.63|170|168|170.04|168.04|169.31|167.31|299
1584256500000|2020-03-15 07:15:00|169.97|167.97|169.09|167.09|169.99|167.99|168.98|166.98|306
1584256800000|2020-03-15 07:20:00|169.13|167.13|169.8|167.8|169.99|167.99|169.12|167.12|261
1584257100000|2020-03-15 07:25:00|169.79|167.79|169.51|167.51|169.79|167.79|169.31|167.31|199
1584257400000|2020-03-15 07:30:00|169.52|167.52|169|167|169.67|167.67|168.6|166.6|359
1584257700000|2020-03-15 07:35:00|168.99|166.99|169.81|167.81|169.86|167.86|168.93|166.93|227
1584258000000|2020-03-15 07:40:00|169.8|167.8|169.91|167.91|170.01|168.01|169.75|167.75|120
1584258300000|2020-03-15 07:45:00|169.9|167.9|169.73|167.73|170.14|168.14|169.7|167.7|149
1584258600000|2020-03-15 07:50:00|169.7|167.7|169.96|167.96|170.25|168.25|169.62|167.62|214
1584258900000|2020-03-15 07:55:00|169.95|167.95|170.01|168.01|170.3|168.3|169.91|167.91|163
1584259200000|2020-03-15 08:00:00|170|168|169.95|167.95|170.06|168.06|169.63|167.63|145
1584259500000|2020-03-15 08:05:00|169.97|167.97|169.81|167.81|169.99|167.99|169.79|167.79|177
1584259800000|2020-03-15 08:10:00|169.8|167.8|169.45|167.45|169.86|167.86|169.43|167.43|191
1584260100000|2020-03-15 08:15:00|169.44|167.44|168.99|166.99|169.44|167.44|168.77|166.77|209
1584260400000|2020-03-15 08:20:00|169|167|168.93|166.93|169.1|167.1|168.73|166.73|195
1584260700000|2020-03-15 08:25:00|168.94|166.94|169.71|167.71|169.77|167.77|168.94|166.94|330
1584261000000|2020-03-15 08:30:00|169.72|167.72|169.91|167.91|170.14|168.14|169.7|167.7|331
1584261300000|2020-03-15 08:35:00|169.92|167.92|170.82|168.82|171.02|169.02|169.85|167.85|355
1584261600000|2020-03-15 08:40:00|170.81|168.81|170.64|168.64|170.82|168.82|170.63|168.63|154
1584261900000|2020-03-15 08:45:00|170.65|168.65|170.39|168.39|170.65|168.65|170.26|168.26|88
1584262200000|2020-03-15 08:50:00|170.4|168.4|170.37|168.37|170.47|168.47|170.35|168.35|68
1584262500000|2020-03-15 08:55:00|170.34|168.34|170.36|168.36|170.54|168.54|170.33|168.33|97
1584262800000|2020-03-15 09:00:00|170.37|168.37|170.51|168.51|170.51|168.51|170.34|168.34|43
1584263100000|2020-03-15 09:05:00|170.53|168.53|170.81|168.81|170.83|168.83|170.48|168.48|126
1584263400000|2020-03-15 09:10:00|170.8|168.8|170.36|168.36|170.81|168.81|170.34|168.34|125
1584263700000|2020-03-15 09:15:00|170.35|168.35|170.22|168.22|170.38|168.38|170.07|168.07|149
1584264000000|2020-03-15 09:20:00|170.21|168.21|170.1|168.1|170.21|168.21|170.07|168.07|85
1584264300000|2020-03-15 09:25:00|170.09|168.09|170.32|168.32|170.38|168.38|170.09|168.09|171
1584264600000|2020-03-15 09:30:00|170.31|168.31|170.48|168.48|170.54|168.54|170.29|168.29|160
1584264900000|2020-03-15 09:35:00|170.49|168.49|170.81|168.81|171.3|169.3|170.49|168.49|255
1584265200000|2020-03-15 09:40:00|170.8|168.8|170.82|168.82|170.97|168.97|170.77|168.77|205
1584265500000|2020-03-15 09:45:00|170.81|168.81|171.04|169.04|171.08|169.08|170.65|168.65|148
1584265800000|2020-03-15 09:50:00|171.03|169.03|170.84|168.84|171.03|169.03|170.79|168.79|130
1584266100000|2020-03-15 09:55:00|170.83|168.83|170.69|168.69|170.89|168.89|170.57|168.57|145
1584266400000|2020-03-15 10:00:00|170.68|168.68|170.77|168.77|170.84|168.84|170.65|168.65|139
1584266700000|2020-03-15 10:05:00|170.79|168.79|170.54|168.54|170.79|168.79|170.54|168.54|149
1584267000000|2020-03-15 10:10:00|170.53|168.53|171.67|169.67|171.73|169.73|170.3|168.3|223
1584267300000|2020-03-15 10:15:00|171.66|169.66|174.12|172.12|174.8|172.8|171.51|169.51|489
1584267600000|2020-03-15 10:20:00|174.13|172.13|175.14|173.14|175.75|173.75|173.57|171.57|474
1584267900000|2020-03-15 10:25:00|175.16|173.16|174.34|172.34|175.16|173.16|174.21|172.21|371
1584268200000|2020-03-15 10:30:00|174.35|172.35|174.39|172.39|175.34|173.34|174.27|172.27|425
1584268500000|2020-03-15 10:35:00|174.44|172.44|175.27|173.27|175.67|173.67|174.25|172.25|316
1584268800000|2020-03-15 10:40:00|175.28|173.28|177.2|175.2|179.58|177.58|175.25|173.25|582
1584269100000|2020-03-15 10:45:00|177.19|175.19|177.05|175.05|177.44|175.44|176.35|174.35|471
1584269400000|2020-03-15 10:50:00|177.01|175.01|177.22|175.22|177.34|175.34|176.61|174.61|359
1584269700000|2020-03-15 10:55:00|177.18|175.18|176.22|174.22|177.29|175.29|176.04|174.04|289
1584270000000|2020-03-15 11:00:00|176.23|174.23|176.05|174.05|176.97|174.97|176.02|174.02|354
1584270300000|2020-03-15 11:05:00|176.04|174.04|175.07|173.07|176.04|174.04|174.43|172.43|459
1584270600000|2020-03-15 11:10:00|175.08|173.08|175.76|173.76|175.96|173.96|174.9|172.9|355
1584270900000|2020-03-15 11:15:00|175.77|173.77|175.22|173.22|176.11|174.11|175.17|173.17|300
1584271200000|2020-03-15 11:20:00|175.23|173.23|175.04|173.04|175.51|173.51|175.03|173.03|269
1584271500000|2020-03-15 11:25:00|175.03|173.03|175.36|173.36|175.56|173.56|175.01|173.01|196
1584271800000|2020-03-15 11:30:00|175.37|173.37|175.36|173.36|176.1|174.1|175.36|173.36|301
1584272100000|2020-03-15 11:35:00|175.35|173.35|175.49|173.49|175.74|173.74|175.28|173.28|239
1584272400000|2020-03-15 11:40:00|175.48|173.48|176.02|174.02|176.12|174.12|175.48|173.48|290
1584272700000|2020-03-15 11:45:00|176.01|174.01|176.03|174.03|176.36|174.36|175.65|173.65|214
1584273000000|2020-03-15 11:50:00|176.04|174.04|176.4|174.4|176.42|174.42|175.87|173.87|237
1584273300000|2020-03-15 11:55:00|176.39|174.39|176.02|174.02|176.45|174.45|175.91|173.91|170
1584273600000|2020-03-15 12:00:00|176.01|174.01|177.4|175.4|177.66|175.66|175.94|173.94|349
1584273900000|2020-03-15 12:05:00|177.41|175.41|177.33|175.33|177.61|175.61|177.02|175.02|292
1584274200000|2020-03-15 12:10:00|177.34|175.34|178.92|176.92|179.18|177.18|177.33|175.33|340
1584274500000|2020-03-15 12:15:00|178.93|176.93|179.22|177.22|180.79|178.79|178.93|176.93|493
1584274800000|2020-03-15 12:20:00|179.19|177.19|177.34|175.34|179.31|177.31|177.23|175.23|368
1584275100000|2020-03-15 12:25:00|177.35|175.35|174.78|172.78|177.47|175.47|174.78|172.78|496
1584275400000|2020-03-15 12:30:00|174.79|172.79|173.02|171.02|175.2|173.2|172.7|170.7|466
1584275700000|2020-03-15 12:35:00|173|171|173.56|171.56|173.56|171.56|172.45|170.45|490
1584276000000|2020-03-15 12:40:00|173.55|171.55|174.07|172.07|174.32|172.32|173.48|171.48|400
1584276300000|2020-03-15 12:45:00|174.06|172.06|174.09|172.09|174.34|172.34|173.85|171.85|385
1584276600000|2020-03-15 12:50:00|174.1|172.1|173.06|171.06|174.11|172.11|172.87|170.87|308
1584276900000|2020-03-15 12:55:00|173.07|171.07|173.26|171.26|173.51|171.51|172.99|170.99|305
1584277200000|2020-03-15 13:00:00|173.27|171.27|174.37|172.37|174.47|172.47|173.27|171.27|325
1584277500000|2020-03-15 13:05:00|174.38|172.38|174.49|172.49|174.53|172.53|173.91|171.91|240
1584277800000|2020-03-15 13:10:00|174.5|172.5|174.25|172.25|174.79|172.79|174.21|172.21|132
1584278100000|2020-03-15 13:15:00|174.24|172.24|174.65|172.65|174.82|172.82|174.16|172.16|335
1584278400000|2020-03-15 13:20:00|174.66|172.66|175.17|173.17|175.58|173.58|174.66|172.66|334
1584278700000|2020-03-15 13:25:00|175.16|173.16|175.34|173.34|175.34|173.34|174.95|172.95|202
1584279000000|2020-03-15 13:30:00|175.33|173.33|176.16|174.16|176.47|174.47|175.15|173.15|313
1584279300000|2020-03-15 13:35:00|176.17|174.17|175.53|173.53|176.2|174.2|175.49|173.49|202
1584279600000|2020-03-15 13:40:00|175.55|173.55|175.61|173.61|175.73|173.73|175.43|173.43|223
1584279900000|2020-03-15 13:45:00|175.59|173.59|174.99|172.99|175.62|173.62|174.95|172.95|191
1584280200000|2020-03-15 13:50:00|175.05|173.05|174.57|172.57|175.06|173.06|174.41|172.41|100
1584280500000|2020-03-15 13:55:00|174.58|172.58|174.6|172.6|174.72|172.72|174.52|172.52|105
1584280800000|2020-03-15 14:00:00|174.68|172.68|175.43|173.43|175.48|173.48|174.28|172.28|192
1584281100000|2020-03-15 14:05:00|175.36|173.36|175.13|173.13|175.56|173.56|175.07|173.07|222
1584281400000|2020-03-15 14:10:00|175.18|173.18|173.63|171.63|175.19|173.19|173.53|171.53|296
1584281700000|2020-03-15 14:15:00|173.64|171.64|174.05|172.05|174.87|172.87|173.57|171.57|324
1584282000000|2020-03-15 14:20:00|174.04|172.04|172.24|170.24|174.08|172.08|171.84|169.84|498
1584282300000|2020-03-15 14:25:00|172.23|170.23|173.34|171.34|173.43|171.43|172.12|170.12|455
1584282600000|2020-03-15 14:30:00|173.26|171.26|173.24|171.24|173.38|171.38|172.85|170.85|264
1584282900000|2020-03-15 14:35:00|173.25|171.25|173.64|171.64|174.77|172.77|173.25|171.25|289
1584283200000|2020-03-15 14:40:00|173.63|171.63|173.53|171.53|173.71|171.71|173.41|171.41|139
1584283500000|2020-03-15 14:45:00|173.54|171.54|172.82|170.82|173.56|171.56|172.58|170.58|151
1584283800000|2020-03-15 14:50:00|172.81|170.81|173.1|171.1|173.2|171.2|172.47|170.47|197
1584284100000|2020-03-15 14:55:00|173.11|171.11|173.56|171.56|173.73|171.73|172.97|170.97|218
1584284400000|2020-03-15 15:00:00|173.64|171.64|173.4|171.4|173.64|171.64|173.15|171.15|164
1584284700000|2020-03-15 15:05:00|173.45|171.45|174.5|172.5|175.13|173.13|173.45|171.45|374
1584285000000|2020-03-15 15:10:00|174.49|172.49|174.37|172.37|174.53|172.53|174.12|172.12|135
1584285300000|2020-03-15 15:15:00|174.35|172.35|174.52|172.52|174.53|172.53|174.22|172.22|156
1584285600000|2020-03-15 15:20:00|174.51|172.51|174.85|172.85|175.59|173.59|174.5|172.5|243
1584285900000|2020-03-15 15:25:00|174.75|172.75|174.84|172.84|174.87|172.87|174.38|172.38|197
1584286200000|2020-03-15 15:30:00|174.85|172.85|174.47|172.47|174.95|172.95|174.36|172.36|149
1584286500000|2020-03-15 15:35:00|174.46|172.46|173.94|171.94|174.54|172.54|173.82|171.82|132
1584286800000|2020-03-15 15:40:00|173.93|171.93|173.76|171.76|174.03|172.03|173.59|171.59|179
1584287100000|2020-03-15 15:45:00|173.83|171.83|173.64|171.64|173.95|171.95|173.63|171.63|143
1584287400000|2020-03-15 15:50:00|173.76|171.76|173.42|171.42|173.84|171.84|173.38|171.38|207
1584287700000|2020-03-15 15:55:00|173.39|171.39|174.08|172.08|174.22|172.22|173.26|171.26|240
1584288000000|2020-03-15 16:00:00|174.09|172.09|175.28|173.28|175.9|173.9|174.01|172.01|434
1584288300000|2020-03-15 16:05:00|175.29|173.29|174.58|172.58|175.31|173.31|174.35|172.35|284
1584288600000|2020-03-15 16:10:00|174.64|172.64|174.06|172.06|174.67|172.67|173.98|171.98|207
1584288900000|2020-03-15 16:15:00|174.07|172.07|173.97|171.97|174.49|172.49|173.81|171.81|229
1584289200000|2020-03-15 16:20:00|173.96|171.96|174.34|172.34|175.04|173.04|173.9|171.9|172
1584289500000|2020-03-15 16:25:00|174.35|172.35|174.2|172.2|174.63|172.63|174.15|172.15|241
1584289800000|2020-03-15 16:30:00|174.19|172.19|173.36|171.36|174.2|172.2|173.3|171.3|189
1584290100000|2020-03-15 16:35:00|173.37|171.37|172.96|170.96|174.19|172.19|172.85|170.85|460
1584290400000|2020-03-15 16:40:00|172.97|170.97|173|171|173.31|171.31|172.72|170.72|251
1584290700000|2020-03-15 16:45:00|172.99|170.99|173.13|171.13|173.16|171.16|172.82|170.82|177
1584291000000|2020-03-15 16:50:00|173.14|171.14|174.65|172.65|174.96|172.96|173.06|171.06|465
1584291300000|2020-03-15 16:55:00|174.64|172.64|175.62|173.62|175.93|173.93|174.51|172.51|374
1584291600000|2020-03-15 17:00:00|175.61|173.61|175.45|173.45|175.68|173.68|174.68|172.68|256
1584291900000|2020-03-15 17:05:00|175.44|173.44|174.8|172.8|175.55|173.55|174.79|172.79|200
1584292200000|2020-03-15 17:10:00|174.79|172.79|174.72|172.72|174.87|172.87|174.66|172.66|98
1584292500000|2020-03-15 17:15:00|174.66|172.66|174.09|172.09|174.71|172.71|174|172|184
1584292800000|2020-03-15 17:20:00|174.08|172.08|174.86|172.86|174.88|172.88|174.03|172.03|189
1584293100000|2020-03-15 17:25:00|174.85|172.85|176.81|174.81|177.41|175.41|174.8|172.8|407
1584293400000|2020-03-15 17:30:00|176.82|174.82|176.53|174.53|176.84|174.84|176.09|174.09|242
1584293700000|2020-03-15 17:35:00|176.61|174.61|176.3|174.3|176.66|174.66|176.18|174.18|208
1584294000000|2020-03-15 17:40:00|176.33|174.33|176.24|174.24|176.36|174.36|176.1|174.1|180
1584294300000|2020-03-15 17:45:00|176.23|174.23|176.22|174.22|176.67|174.67|176.17|174.17|248
1584294600000|2020-03-15 17:50:00|176.2|174.2|176.16|174.16|176.21|174.21|176.03|174.03|147
1584294900000|2020-03-15 17:55:00|176.17|174.17|175.44|173.44|176.21|174.21|175.42|173.42|187
1584295200000|2020-03-15 18:00:00|175.43|173.43|175.59|173.59|175.87|173.87|175.43|173.43|310
1584295500000|2020-03-15 18:05:00|175.56|173.56|175.77|173.77|175.98|173.98|175.56|173.56|231
1584295800000|2020-03-15 18:10:00|175.76|173.76|175.19|173.19|175.81|173.81|174.96|172.96|232
1584296100000|2020-03-15 18:15:00|175.2|173.2|174.91|172.91|175.3|173.3|174.9|172.9|244
1584296400000|2020-03-15 18:20:00|174.9|172.9|175.05|173.05|175.08|173.08|174.69|172.69|278
1584296700000|2020-03-15 18:25:00|175.04|173.04|175.15|173.15|175.28|173.28|174.96|172.96|208
1584297000000|2020-03-15 18:30:00|175.08|173.08|174.65|172.65|175.1|173.1|174.58|172.58|149
1584297300000|2020-03-15 18:35:00|174.63|172.63|174.97|172.97|174.97|172.97|174.48|172.48|228
1584297600000|2020-03-15 18:40:00|174.98|172.98|175.03|173.03|175.39|173.39|174.98|172.98|217
1584297900000|2020-03-15 18:45:00|175.08|173.08|175.34|173.34|175.41|173.41|175.06|173.06|172
1584298200000|2020-03-15 18:50:00|175.36|173.36|175.33|173.33|175.38|173.38|175.27|173.27|47
1584298500000|2020-03-15 18:55:00|175.25|173.25|175.16|173.16|175.25|173.25|174.99|172.99|98
1584298800000|2020-03-15 19:00:00|175.17|173.17|175.29|173.29|175.44|173.44|175.13|173.13|156
1584299100000|2020-03-15 19:05:00|175.31|173.31|175.2|173.2|175.32|173.32|175.14|173.14|161
1584299400000|2020-03-15 19:10:00|175.18|173.18|175.14|173.14|175.18|173.18|175.04|173.04|91
1584299700000|2020-03-15 19:15:00|175.15|173.15|176.19|174.19|176.73|174.73|175.14|173.14|384
1584300000000|2020-03-15 19:20:00|176.2|174.2|176|174|176.23|174.23|175.76|173.76|183
1584300300000|2020-03-15 19:25:00|175.99|173.99|176.67|174.67|176.89|174.89|175.87|173.87|224
1584300600000|2020-03-15 19:30:00|176.66|174.66|177.18|175.18|177.23|175.23|176.62|174.62|251
1584300900000|2020-03-15 19:35:00|177.19|175.19|176.83|174.83|177.19|175.19|176.64|174.64|152
1584301200000|2020-03-15 19:40:00|176.84|174.84|176.83|174.83|177.2|175.2|176.82|174.82|187
1584301500000|2020-03-15 19:45:00|176.82|174.82|176.75|174.75|176.86|174.86|176.65|174.65|145
1584301800000|2020-03-15 19:50:00|176.74|174.74|177.04|175.04|177.08|175.08|176.71|174.71|92
1584302100000|2020-03-15 19:55:00|177.05|175.05|176.05|174.05|177.17|175.17|175.88|173.88|267
1584302400000|2020-03-15 20:00:00|176.04|174.04|175.79|173.79|176.33|174.33|175.77|173.77|241
1584302700000|2020-03-15 20:05:00|175.8|173.8|175|173|175.86|173.86|174.83|172.83|293
1584303000000|2020-03-15 20:10:00|174.97|172.97|174.94|172.94|175.07|173.07|174.1|172.1|447
1584303300000|2020-03-15 20:15:00|174.93|172.93|174.89|172.89|175.1|173.1|174.87|172.87|215
1584303600000|2020-03-15 20:20:00|174.88|172.88|174.91|172.91|174.91|172.91|174.65|172.65|264
1584303900000|2020-03-15 20:25:00|174.92|172.92|174.71|172.71|175.13|173.13|174.67|172.67|242
1584304200000|2020-03-15 20:30:00|174.77|172.77|175.01|173.01|175.09|173.09|174.5|172.5|204
1584304500000|2020-03-15 20:35:00|175|173|174.57|172.57|175.03|173.03|174.39|172.39|195
1584304800000|2020-03-15 20:40:00|174.51|172.51|174|172|174.51|172.51|173.92|171.92|150
1584305100000|2020-03-15 20:45:00|173.95|171.95|173.24|171.24|174.24|172.24|173.24|171.24|171
1584305400000|2020-03-15 20:50:00|173.21|171.21|172.19|170.19|173.3|171.3|172.14|170.14|281
1584305700000|2020-03-15 20:55:00|172.13|170.13|171.98|169.98|172.34|170.34|171.97|169.97|243
1584306000000|2020-03-15 21:00:00|171.89|169.89|173.04|171.04|173.05|171.05|171.83|169.83|362
1584306300000|2020-03-15 21:05:00|173.05|171.05|175.25|173.25|175.61|173.61|173.02|171.02|506
1584306600000|2020-03-15 21:10:00|175.26|173.26|177.49|175.49|177.51|175.51|175.26|173.26|431
1584306900000|2020-03-15 21:15:00|177.48|175.48|177.95|175.95|177.99|175.99|177.02|175.02|318
1584307200000|2020-03-15 21:20:00|177.96|175.96|178.52|176.52|180.51|178.51|177.89|175.89|514
1584307500000|2020-03-15 21:25:00|178.53|176.53|179.15|177.15|179.62|177.62|178.28|176.28|452
1584307800000|2020-03-15 21:30:00|179.14|177.14|178.74|176.74|179.17|177.17|178.71|176.71|281
1584308100000|2020-03-15 21:35:00|178.73|176.73|180.33|178.33|180.39|178.39|178.51|176.51|230
1584308400000|2020-03-15 21:40:00|180.31|178.31|183.11|181.11|183.23|181.23|180.04|178.04|484
1584308700000|2020-03-15 21:45:00|183.1|181.1|184.45|182.45|184.82|182.82|182.94|180.94|539
1584309000000|2020-03-15 21:50:00|184.46|182.46|186.75|184.75|186.84|184.84|184.11|182.11|456
1584309300000|2020-03-15 21:55:00|186.71|184.71|192.33|190.33|193.35|191.35|186.52|184.52|531
1584309600000|2020-03-15 22:00:00|192.16|190.16|190.46|188.46|192.42|190.42|190.12|188.12|554
1584309900000|2020-03-15 22:05:00|190.91|188.91|188.77|186.77|191.06|189.06|187.87|185.87|532
1584310200000|2020-03-15 22:10:00|188.71|186.71|185.93|183.93|188.91|186.91|185.93|183.93|510
1584310500000|2020-03-15 22:15:00|185.88|183.88|183.26|181.26|186.03|184.03|182.93|180.93|590
1584310800000|2020-03-15 22:20:00|183.28|181.28|182.53|180.53|183.78|181.78|182.3|180.3|527
1584311100000|2020-03-15 22:25:00|182.54|180.54|180.58|178.58|182.69|180.69|178.7|176.7|630
1584311400000|2020-03-15 22:30:00|180.69|178.69|180.4|178.4|181.04|179.04|180.1|178.1|663
1584311700000|2020-03-15 22:35:00|180.5|178.5|181.46|179.46|181.92|179.92|179.76|177.76|501
1584312000000|2020-03-15 22:40:00|181.47|179.47|183.14|181.14|183.15|181.15|181.47|179.47|591
1584312300000|2020-03-15 22:45:00|183.15|181.15|181.09|179.09|183.26|181.26|181.09|179.09|571
1584312600000|2020-03-15 22:50:00|181.13|179.13|181.29|179.29|181.5|179.5|179.84|177.84|481
1584312900000|2020-03-15 22:55:00|181.32|179.32|182.43|180.43|183.77|181.77|181.22|179.22|404
1584313200000|2020-03-15 23:00:00|182.42|180.42|181.05|179.05|182.42|180.42|180.91|178.91|374
1584313500000|2020-03-15 23:05:00|181.08|179.08|182|180|182.12|180.12|181|179|186
1584313800000|2020-03-15 23:10:00|181.99|179.99|183.39|181.39|184|182|181.88|179.88|449
1584314100000|2020-03-15 23:15:00|183.38|181.38|182.34|180.34|183.72|181.72|182.07|180.07|399
1584314400000|2020-03-15 23:20:00|182.44|180.44|181.83|179.83|182.75|180.75|181.55|179.55|324
1584314700000|2020-03-15 23:25:00|181.82|179.82|182.08|180.08|182.39|180.39|180.69|178.69|430
1584315000000|2020-03-15 23:30:00|182.09|180.09|180.76|178.76|182.34|180.34|180.21|178.21|421
1584315300000|2020-03-15 23:35:00|180.77|178.77|181.4|179.4|181.67|179.67|180.15|178.15|368
1584315600000|2020-03-15 23:40:00|181.41|179.41|181.89|179.89|182.9|180.9|180.91|178.91|477
1584315900000|2020-03-15 23:45:00|181.9|179.9|181.96|179.96|182.74|180.74|181.37|179.37|341
1584316200000|2020-03-15 23:50:00|181.62|179.62|181.08|179.08|182.1|180.1|180.7|178.7|373
1584316500000|2020-03-15 23:55:00|181.09|179.09|180.8|178.8|181.5|179.5|180.61|178.61|385
1584316800000|2020-03-16 00:00:00|181.67|179.67|179.21|177.21|181.67|179.67|178.53|176.53|279
1584317100000|2020-03-16 00:05:00|179.28|177.28|178.93|176.93|180.54|178.54|178.76|176.76|315
1584317400000|2020-03-16 00:10:00|178.97|176.97|179.52|177.52|181.53|179.53|178.8|176.8|331
1584317700000|2020-03-16 00:15:00|179.51|177.51|179.92|177.92|180.56|178.56|178.9|176.9|255
1584318000000|2020-03-16 00:20:00|179.41|177.41|179.79|177.79|180.48|178.48|179.39|177.39|240
1584318300000|2020-03-16 00:25:00|179.78|177.78|180.27|178.27|180.27|178.27|179.41|177.41|183
1584318600000|2020-03-16 00:30:00|180.26|178.26|179.79|177.79|180.27|178.27|179.19|177.19|281
1584318900000|2020-03-16 00:35:00|179.8|177.8|179.62|177.62|180.08|178.08|179.58|177.58|191
1584319200000|2020-03-16 00:40:00|179.63|177.63|179.98|177.98|181.2|179.2|179.63|177.63|290
1584319500000|2020-03-16 00:45:00|179.99|177.99|180.44|178.44|180.54|178.54|179.26|177.26|227
1584319800000|2020-03-16 00:50:00|180.45|178.45|179.11|177.11|180.51|178.51|178.84|176.84|244
1584320100000|2020-03-16 00:55:00|179.12|177.12|178.49|176.49|179.18|177.18|178.04|176.04|406
1584320400000|2020-03-16 01:00:00|178.47|176.47|179.7|177.7|179.81|177.81|177.98|175.98|523
1584320700000|2020-03-16 01:05:00|179.69|177.69|178.97|176.97|179.75|177.75|178.18|176.18|359
1584321000000|2020-03-16 01:10:00|178.98|176.98|179.9|177.9|180.1|178.1|178.93|176.93|421
1584321300000|2020-03-16 01:15:00|179.91|177.91|179.51|177.51|180.03|178.03|179.22|177.22|359
1584321600000|2020-03-16 01:20:00|179.5|177.5|179.47|177.47|180.58|178.58|179.26|177.26|248
1584321900000|2020-03-16 01:25:00|179.45|177.45|180.91|178.91|180.91|178.91|179.4|177.4|165
1584322200000|2020-03-16 01:30:00|180.92|178.92|179.69|177.69|181.51|179.51|179.67|177.67|231
1584322500000|2020-03-16 01:35:00|179.7|177.7|179.36|177.36|179.81|177.81|179.11|177.11|293
1584322800000|2020-03-16 01:40:00|179.42|177.42|178.73|176.73|179.62|177.62|178.68|176.68|255
1584323100000|2020-03-16 01:45:00|178.72|176.72|179.35|177.35|179.55|177.55|178.72|176.72|262
1584323400000|2020-03-16 01:50:00|179.34|177.34|179.75|177.75|179.75|177.75|179.11|177.11|149
1584323700000|2020-03-16 01:55:00|179.74|177.74|180.56|178.56|180.58|178.58|179.59|177.59|269
1584324000000|2020-03-16 02:00:00|180.54|178.54|181.97|179.97|182.01|180.01|180.47|178.47|262
1584324300000|2020-03-16 02:05:00|181.98|179.98|183.3|181.3|184.99|182.99|181.97|179.97|509
1584324600000|2020-03-16 02:10:00|183.31|181.31|181.82|179.82|183.39|181.39|181.77|179.77|433
1584324900000|2020-03-16 02:15:00|181.81|179.81|180.85|178.85|181.82|179.82|180.75|178.75|402
1584325200000|2020-03-16 02:20:00|180.84|178.84|180.56|178.56|180.84|178.84|179.88|177.88|204
1584325500000|2020-03-16 02:25:00|180.55|178.55|182.13|180.13|182.23|180.23|180.48|178.48|318
1584325800000|2020-03-16 02:30:00|182.12|180.12|180.37|178.37|182.13|180.13|179.93|177.93|351
1584326100000|2020-03-16 02:35:00|180.43|178.43|180.33|178.33|180.69|178.69|180.03|178.03|274
1584326400000|2020-03-16 02:40:00|180.36|178.36|180.36|178.36|180.45|178.45|180.21|178.21|122
1584326700000|2020-03-16 02:45:00|180.35|178.35|180.87|178.87|180.9|178.9|180.27|178.27|159
1584327000000|2020-03-16 02:50:00|180.88|178.88|181.38|179.38|181.38|179.38|180.72|178.72|149
1584327300000|2020-03-16 02:55:00|181.37|179.37|182.25|180.25|182.39|180.39|181.31|179.31|223
1584327600000|2020-03-16 03:00:00|182.27|180.27|181.04|179.04|182.3|180.3|181|179|182
1584327900000|2020-03-16 03:05:00|181.01|179.01|179.49|177.49|181.01|179.01|179.36|177.36|339
1584328200000|2020-03-16 03:10:00|179.5|177.5|178.85|176.85|179.52|177.52|178.65|176.65|256
1584328500000|2020-03-16 03:15:00|178.83|176.83|179.81|177.81|180.44|178.44|178.75|176.75|309
1584328800000|2020-03-16 03:20:00|179.78|177.78|180.81|178.81|181.7|179.7|179.77|177.77|277
1584329100000|2020-03-16 03:25:00|180.8|178.8|180.11|178.11|180.8|178.8|180|178|203
1584329400000|2020-03-16 03:30:00|180.08|178.08|179.95|177.95|180.08|178.08|179.89|177.89|119
1584329700000|2020-03-16 03:35:00|179.96|177.96|180.11|178.11|180.55|178.55|179.95|177.95|239
1584330000000|2020-03-16 03:40:00|180.1|178.1|179.96|177.96|180.22|178.22|179.86|177.86|159
1584330300000|2020-03-16 03:45:00|179.95|177.95|180.09|178.09|180.11|178.11|179.92|177.92|156
1584330600000|2020-03-16 03:50:00|180.08|178.08|179.71|177.71|180.1|178.1|178.69|176.69|355
1584330900000|2020-03-16 03:55:00|179.72|177.72|180.13|178.13|180.2|178.2|179.33|177.33|289
1584331200000|2020-03-16 04:00:00|180.12|178.12|179.35|177.35|180.13|178.13|179.28|177.28|292
1584331500000|2020-03-16 04:05:00|179.36|177.36|179.84|177.84|179.95|177.95|179.34|177.34|262
1584331800000|2020-03-16 04:10:00|179.83|177.83|179.63|177.63|179.83|177.83|179.54|177.54|145
1584332100000|2020-03-16 04:15:00|179.6|177.6|179.94|177.94|180.02|178.02|179.54|177.54|166
1584332400000|2020-03-16 04:20:00|179.95|177.95|180.04|178.04|180.22|178.22|179.95|177.95|124
1584332700000|2020-03-16 04:25:00|180.01|178.01|180.31|178.31|180.45|178.45|179.99|177.99|129
1584333000000|2020-03-16 04:30:00|180.32|178.32|179.63|177.63|180.32|178.32|179.53|177.53|170
1584333300000|2020-03-16 04:35:00|179.62|177.62|179.63|177.63|179.91|177.91|179.57|177.57|165
1584333600000|2020-03-16 04:40:00|179.62|177.62|179.64|177.64|179.8|177.8|179.46|177.46|177
1584333900000|2020-03-16 04:45:00|179.63|177.63|179.45|177.45|179.71|177.71|179.45|177.45|196
1584334200000|2020-03-16 04:50:00|179.47|177.47|179.04|177.04|179.68|177.68|179|177|249
1584334500000|2020-03-16 04:55:00|179.03|177.03|177.09|175.09|179.03|177.03|177.09|175.09|379
1584334800000|2020-03-16 05:00:00|177.08|175.08|177.93|175.93|178.03|176.03|176.99|174.99|420
1584335100000|2020-03-16 05:05:00|178.07|176.07|178.58|176.58|179.07|177.07|178.07|176.07|313
1584335400000|2020-03-16 05:10:00|178.59|176.59|178.44|176.44|178.59|176.59|177.77|175.77|241
1584335700000|2020-03-16 05:15:00|178.43|176.43|178.44|176.44|178.46|176.46|178.06|176.06|125
1584336000000|2020-03-16 05:20:00|178.43|176.43|177.78|175.78|178.45|176.45|177.78|175.78|166
1584336300000|2020-03-16 05:25:00|177.77|175.77|176.83|174.83|177.77|175.77|176.68|174.68|295
1584336600000|2020-03-16 05:30:00|176.84|174.84|176.53|174.53|177.09|175.09|176.46|174.46|263
1584336900000|2020-03-16 05:35:00|176.56|174.56|176.01|174.01|176.57|174.57|175.82|173.82|339
1584337200000|2020-03-16 05:40:00|176|174|176.01|174.01|176.67|174.67|175.98|173.98|336
1584337500000|2020-03-16 05:45:00|176|174|172.69|170.69|176.19|174.19|172.69|170.69|417
1584337800000|2020-03-16 05:50:00|172.64|170.64|170.36|168.36|173.2|171.2|169.69|167.69|542
1584338100000|2020-03-16 05:55:00|170.31|168.31|171.42|169.42|172.34|170.34|170.27|168.27|536
1584338400000|2020-03-16 06:00:00|171.38|169.38|167.54|165.54|171.38|169.38|165.73|163.73|639
1584338700000|2020-03-16 06:05:00|167.55|165.55|165.24|163.24|167.8|165.8|163.01|161.01|628
1584339000000|2020-03-16 06:10:00|165.27|163.27|167.16|165.16|169.07|167.07|164.86|162.86|593
1584339300000|2020-03-16 06:15:00|167.15|165.15|168.39|166.39|169.22|167.22|166.89|164.89|505
1584339600000|2020-03-16 06:20:00|168.41|166.41|166.65|164.65|168.47|166.47|166.08|164.08|588
1584339900000|2020-03-16 06:25:00|166.67|164.67|167.18|165.18|168|166|166.67|164.67|436
1584340200000|2020-03-16 06:30:00|167.21|165.21|166.57|164.57|167.58|165.58|165.09|163.09|419
1584340500000|2020-03-16 06:35:00|166.59|164.59|166.35|164.35|166.94|164.94|165.38|163.38|578
1584340800000|2020-03-16 06:40:00|166.44|164.44|166.43|164.43|167.13|165.13|166.24|164.24|557
1584341100000|2020-03-16 06:45:00|166.39|164.39|166|164|166.65|164.65|164.78|162.78|508
1584341400000|2020-03-16 06:50:00|165.97|163.97|169.7|167.7|169.85|167.85|165.97|163.97|500
1584341700000|2020-03-16 06:55:00|169.79|167.79|169.04|167.04|169.79|167.79|168.51|166.51|486
1584342000000|2020-03-16 07:00:00|169.03|167.03|168.39|166.39|169.03|167.03|167.76|165.76|442
1584342300000|2020-03-16 07:05:00|168.43|166.43|168.44|166.44|168.7|166.7|168.08|166.08|471
1584342600000|2020-03-16 07:10:00|168.47|166.47|166.82|164.82|168.55|166.55|166.25|164.25|543
1584342900000|2020-03-16 07:15:00|166.86|164.86|166.5|164.5|166.93|164.93|165.72|163.72|330
1584343200000|2020-03-16 07:20:00|166.51|164.51|165.65|163.65|166.98|164.98|165.54|163.54|487
1584343500000|2020-03-16 07:25:00|165.66|163.66|164.42|162.42|166.35|164.35|162.35|160.35|462
1584343800000|2020-03-16 07:30:00|164.45|162.45|160.71|158.71|164.79|162.79|160.69|158.69|625
1584344100000|2020-03-16 07:35:00|161.02|159.02|162.96|160.96|163.05|161.05|159.77|157.77|470
1584344400000|2020-03-16 07:40:00|162.98|160.98|163.37|161.37|163.53|161.53|162.01|160.01|490
1584344700000|2020-03-16 07:45:00|163.29|161.29|162.91|160.91|165.1|163.1|162.06|160.06|543
1584345000000|2020-03-16 07:50:00|162.92|160.92|161.62|159.62|163.05|161.05|161.27|159.27|571
1584345300000|2020-03-16 07:55:00|161.61|159.61|160.76|158.76|162.54|160.54|160.58|158.58|541
1584345600000|2020-03-16 08:00:00|160.74|158.74|162.52|160.52|162.52|160.52|160.67|158.67|490
1584345900000|2020-03-16 08:05:00|162.53|160.53|162.9|160.9|163.41|161.41|161.6|159.6|568
1584346200000|2020-03-16 08:10:00|162.89|160.89|161.97|159.97|163.2|161.2|161.79|159.79|510
1584346500000|2020-03-16 08:15:00|161.99|159.99|161.51|159.51|162.01|160.01|161.07|159.07|462
1584346800000|2020-03-16 08:20:00|161.46|159.46|162.36|160.36|163.19|161.19|161.25|159.25|539
1584347100000|2020-03-16 08:25:00|162.38|160.38|162.26|160.26|162.39|160.39|161.68|159.68|340
1584347400000|2020-03-16 08:30:00|162.25|160.25|163.61|161.61|164.54|162.54|162.17|160.17|495
1584347700000|2020-03-16 08:35:00|163.62|161.62|164.27|162.27|164.62|162.62|163.17|161.17|399
1584348000000|2020-03-16 08:40:00|164.28|162.28|162.95|160.95|164.56|162.56|162.95|160.95|334
1584348300000|2020-03-16 08:45:00|162.94|160.94|163|161|163.24|161.24|162.42|160.42|370
1584348600000|2020-03-16 08:50:00|163.03|161.03|164.49|162.49|165.15|163.15|163.01|161.01|475
1584348900000|2020-03-16 08:55:00|164.45|162.45|164.3|162.3|164.68|162.68|163.97|161.97|331
1584349200000|2020-03-16 09:00:00|164.31|162.31|163.48|161.48|164.33|162.33|163.18|161.18|454
1584349500000|2020-03-16 09:05:00|163.47|161.47|163.94|161.94|164.05|162.05|163.18|161.18|452
1584349800000|2020-03-16 09:10:00|163.93|161.93|161.75|159.75|163.93|161.93|161.55|159.55|436
1584350100000|2020-03-16 09:15:00|161.78|159.78|162.7|160.7|162.87|160.87|161.54|159.54|456
1584350400000|2020-03-16 09:20:00|162.72|160.72|162.81|160.81|163.69|161.69|162.72|160.72|417
1584350700000|2020-03-16 09:25:00|162.82|160.82|163.18|161.18|164|162|162.55|160.55|436
1584351000000|2020-03-16 09:30:00|163.17|161.17|163.69|161.69|164|162|163.17|161.17|346
1584351300000|2020-03-16 09:35:00|163.68|161.68|163.7|161.7|164.1|162.1|163.63|161.63|316
1584351600000|2020-03-16 09:40:00|163.69|161.69|162.56|160.56|163.74|161.74|162.38|160.38|286
1584351900000|2020-03-16 09:45:00|162.59|160.59|162.63|160.63|162.72|160.72|162.19|160.19|240
1584352200000|2020-03-16 09:50:00|162.61|160.61|161.17|159.17|162.61|160.61|160.35|158.35|482
1584352500000|2020-03-16 09:55:00|161.2|159.2|161.14|159.14|161.85|159.85|160.84|158.84|323
1584352800000|2020-03-16 10:00:00|161.12|159.12|156.4|154.4|161.21|159.21|156.23|154.23|504
1584353100000|2020-03-16 10:05:00|156.57|154.57|156.01|154.01|157.18|155.18|154.43|152.43|535
1584353400000|2020-03-16 10:10:00|156.02|154.02|153.59|151.59|156.48|154.48|152.48|150.48|512
1584353700000|2020-03-16 10:15:00|153.67|151.67|155.86|153.86|156.38|154.38|153.11|151.11|442
1584354000000|2020-03-16 10:20:00|155.87|153.87|155.04|153.04|157.45|155.45|154.91|152.91|437
1584354300000|2020-03-16 10:25:00|155.05|153.05|155.76|153.76|157.19|155.19|154.4|152.4|387
1584354600000|2020-03-16 10:30:00|155.78|153.78|157.1|155.1|158.06|156.06|155.73|153.73|339
1584354900000|2020-03-16 10:35:00|157.09|155.09|154.24|152.24|157.2|155.2|154.24|152.24|295
1584355200000|2020-03-16 10:40:00|154.23|152.23|155.5|153.5|156.17|154.17|153.98|151.98|435
1584355500000|2020-03-16 10:45:00|155.51|153.51|154.54|152.54|156.56|154.56|154.26|152.26|354
1584355800000|2020-03-16 10:50:00|154.56|152.56|154.8|152.8|155.13|153.13|153.19|151.19|358
1584356100000|2020-03-16 10:55:00|154.81|152.81|150.11|148.11|154.81|152.81|149.65|147.65|529
1584356400000|2020-03-16 11:00:00|150.12|148.12|153.59|151.59|154.07|152.07|149.48|147.48|550
1584356700000|2020-03-16 11:05:00|153.57|151.57|153.04|151.04|153.57|151.57|151.67|149.67|516
1584357000000|2020-03-16 11:10:00|153.14|151.14|153.74|151.74|155.56|153.56|152.87|150.87|531
1584357300000|2020-03-16 11:15:00|153.94|151.94|154.15|152.15|154.37|152.37|153.45|151.45|364
1584357600000|2020-03-16 11:20:00|154.16|152.16|154.07|152.07|154.93|152.93|153.48|151.48|435
1584357900000|2020-03-16 11:25:00|154.06|152.06|154.43|152.43|154.43|152.43|152.94|150.94|377
1584358200000|2020-03-16 11:30:00|154.57|152.57|151.5|149.5|155.21|153.21|151.5|149.5|355
1584358500000|2020-03-16 11:35:00|151.49|149.49|152.12|150.12|152.66|150.66|150.85|148.85|447
1584358800000|2020-03-16 11:40:00|151.95|149.95|152.13|150.13|152.38|150.38|151.02|149.02|430
1584359100000|2020-03-16 11:45:00|152.12|150.12|152.05|150.05|152.41|150.41|151.73|149.73|333
1584359400000|2020-03-16 11:50:00|152|150|152.65|150.65|152.74|150.74|151.78|149.78|289
1584359700000|2020-03-16 11:55:00|152.69|150.69|152.16|150.16|152.93|150.93|152.16|150.16|298
1584360000000|2020-03-16 12:00:00|152.17|150.17|151.66|149.66|152.17|150.17|151.41|149.41|341
1584360300000|2020-03-16 12:05:00|151.63|149.63|158.27|156.27|158.42|156.42|151.63|149.63|438
1584360600000|2020-03-16 12:10:00|158.29|156.29|159.55|157.55|163.19|161.19|158.25|156.25|611
1584360900000|2020-03-16 12:15:00|159.54|157.54|160.49|158.49|161.9|159.9|159.39|157.39|542
1584361200000|2020-03-16 12:20:00|160.48|158.48|157.67|155.67|161.25|159.25|156.51|154.51|591
1584361500000|2020-03-16 12:25:00|157.66|155.66|157.67|155.67|158.55|156.55|157.29|155.29|458
1584361800000|2020-03-16 12:30:00|157.68|155.68|158.24|156.24|159.75|157.75|157.53|155.53|467
1584362100000|2020-03-16 12:35:00|158.26|156.26|159.1|157.1|159.2|157.2|157.86|155.86|491
1584362400000|2020-03-16 12:40:00|159.11|157.11|159.61|157.61|162.04|160.04|159.08|157.08|518
1584362700000|2020-03-16 12:45:00|159.62|157.62|161.08|159.08|161.08|159.08|158.54|156.54|533
1584363000000|2020-03-16 12:50:00|161.11|159.11|161.52|159.52|162.06|160.06|159.97|157.97|564
1584363300000|2020-03-16 12:55:00|161.5|159.5|160.17|158.17|161.85|159.85|159.8|157.8|563
1584363600000|2020-03-16 13:00:00|160.15|158.15|159.93|157.93|160.17|158.17|159.05|157.05|506
1584363900000|2020-03-16 13:05:00|159.94|157.94|159.16|157.16|160.27|158.27|159.16|157.16|566
1584364200000|2020-03-16 13:10:00|159.17|157.17|156.53|154.53|159.27|157.27|156.38|154.38|560
1584364500000|2020-03-16 13:15:00|156.56|154.56|156.7|154.7|157.44|155.44|155.26|153.26|537
1584364800000|2020-03-16 13:20:00|156.63|154.63|156.58|154.58|157.03|155.03|156.21|154.21|430
1584365100000|2020-03-16 13:25:00|156.56|154.56|154.09|152.09|156.59|154.59|153.58|151.58|493
1584365400000|2020-03-16 13:30:00|154.06|152.06|156.08|154.08|159.47|157.47|151.92|149.92|640
1584365700000|2020-03-16 13:35:00|156.07|154.07|156.01|154.01|159.12|157.12|155.42|153.42|604
1584366000000|2020-03-16 13:40:00|155.99|153.99|155.87|153.87|156.74|154.74|154.82|152.82|618
1584366300000|2020-03-16 13:45:00|155.86|153.86|156.78|154.78|157.05|155.05|153.73|151.73|572
1584366600000|2020-03-16 13:50:00|156.8|154.8|160.89|158.89|160.89|158.89|156.57|154.57|631
1584366900000|2020-03-16 13:55:00|160.92|158.92|162.14|160.14|163.68|161.68|159.31|157.31|629
1584367200000|2020-03-16 14:00:00|162.16|160.16|160.21|158.21|162.18|160.18|159.88|157.88|630
1584367500000|2020-03-16 14:05:00|160.22|158.22|162.44|160.44|163.04|161.04|160.12|158.12|635
1584367800000|2020-03-16 14:10:00|162.4|160.4|161.84|159.84|162.9|160.9|161.12|159.12|625
1584368100000|2020-03-16 14:15:00|161.83|159.83|161.7|159.7|162.42|160.42|160.47|158.47|620
1584368400000|2020-03-16 14:20:00|161.69|159.69|164.81|162.81|164.9|162.9|161.55|159.55|614
1584368700000|2020-03-16 14:25:00|164.76|162.76|167.29|165.29|169.29|167.29|164.41|162.41|661
1584369000000|2020-03-16 14:30:00|167.28|165.28|169.97|167.97|170.17|168.17|167.28|165.28|600
1584369300000|2020-03-16 14:35:00|169.96|167.96|171.28|169.28|172.36|170.36|167.85|165.85|576
1584369600000|2020-03-16 14:40:00|171.29|169.29|169.68|167.68|171.29|169.29|168.46|166.46|559
1584369900000|2020-03-16 14:45:00|169.69|167.69|169.93|167.93|170.17|168.17|168.61|166.61|510
1584370200000|2020-03-16 14:50:00|169.97|167.97|167.11|165.11|169.99|167.99|166.82|164.82|528
1584370500000|2020-03-16 14:55:00|167.12|165.12|167.89|165.89|168.8|166.8|167.04|165.04|441
1584370800000|2020-03-16 15:00:00|167.86|165.86|169.44|167.44|169.94|167.94|167.4|165.4|380
1584371100000|2020-03-16 15:05:00|169.43|167.43|169.92|167.92|170.05|168.05|168.55|166.55|489
1584371400000|2020-03-16 15:10:00|169.93|167.93|171.18|169.18|172.04|170.04|169.76|167.76|495
1584371700000|2020-03-16 15:15:00|171.19|169.19|171.76|169.76|172.61|170.61|170.28|168.28|497
1584372000000|2020-03-16 15:20:00|171.75|169.75|174.07|172.07|175.19|173.19|171.06|169.06|426
1584372300000|2020-03-16 15:25:00|174.05|172.05|172.2|170.2|174.57|172.57|171.91|169.91|648
1584372600000|2020-03-16 15:30:00|172.19|170.19|170.35|168.35|172.97|170.97|170.35|168.35|592
1584372900000|2020-03-16 15:35:00|170.36|168.36|172.17|170.17|172.68|170.68|170.2|168.2|581
1584373200000|2020-03-16 15:40:00|172.09|170.09|171.57|169.57|172.21|170.21|170.61|168.61|550
1584373500000|2020-03-16 15:45:00|171.46|169.46|172.3|170.3|172.79|170.79|170.67|168.67|530
1584373800000|2020-03-16 15:50:00|172.05|170.05|172.34|170.34|172.96|170.96|171.6|169.6|591
1584374100000|2020-03-16 15:55:00|172.33|170.33|173.82|171.82|173.82|171.82|172.1|170.1|556
1584374400000|2020-03-16 16:00:00|173.83|171.83|170.98|168.98|175.3|173.3|169.77|167.77|631
1584374700000|2020-03-16 16:05:00|170.96|168.96|170.02|168.02|171.21|169.21|169.48|167.48|582
1584375000000|2020-03-16 16:10:00|170|168|169.99|167.99|170.4|168.4|169.65|167.65|605
1584375300000|2020-03-16 16:15:00|169.97|167.97|167.3|165.3|170.09|168.09|167.2|165.2|602
1584375600000|2020-03-16 16:20:00|167.39|165.39|168.16|166.16|168.51|166.51|167.29|165.29|444
1584375900000|2020-03-16 16:25:00|168.15|166.15|169.8|167.8|170.15|168.15|167.83|165.83|563
1584376200000|2020-03-16 16:30:00|170.12|168.12|170.64|168.64|172.24|170.24|169.67|167.67|637
1584376500000|2020-03-16 16:35:00|170.62|168.62|170.94|168.94|171.49|169.49|170.2|168.2|622
1584376800000|2020-03-16 16:40:00|170.98|168.98|171.56|169.56|171.63|169.63|170.13|168.13|422
1584377100000|2020-03-16 16:45:00|171.72|169.72|170.51|168.51|171.72|169.72|170.51|168.51|519
1584377400000|2020-03-16 16:50:00|170.61|168.61|169.5|167.5|170.88|168.88|168.25|166.25|522
1584377700000|2020-03-16 16:55:00|169.51|167.51|170.32|168.32|170.8|168.8|168.99|166.99|510
1584378000000|2020-03-16 17:00:00|170.34|168.34|170.88|168.88|171.25|169.25|170.28|168.28|408
1584378300000|2020-03-16 17:05:00|170.89|168.89|170.38|168.38|170.96|168.96|169.82|167.82|579
1584378600000|2020-03-16 17:10:00|170.39|168.39|170.93|168.93|171.27|169.27|169.16|167.16|572
1584378900000|2020-03-16 17:15:00|170.94|168.94|171.6|169.6|172|170|170.81|168.81|387
1584379200000|2020-03-16 17:20:00|171.57|169.57|173.84|171.84|174|172|171.44|169.44|559
1584379500000|2020-03-16 17:25:00|173.26|171.26|174.72|172.72|175.68|173.68|173.24|171.24|462
1584379800000|2020-03-16 17:30:00|175.4|173.4|174.56|172.56|175.93|173.93|173.75|171.75|581
1584380100000|2020-03-16 17:35:00|174.49|172.49|173.08|171.08|174.57|172.57|172.37|170.37|565
1584380400000|2020-03-16 17:40:00|173.14|171.14|174|172|174|172|172.02|170.02|395
1584380700000|2020-03-16 17:45:00|173.98|171.98|173.39|171.39|174.45|172.45|171.53|169.53|372
1584381000000|2020-03-16 17:50:00|173.59|171.59|174.14|172.14|174.72|172.72|171.9|169.9|493
1584381300000|2020-03-16 17:55:00|174.15|172.15|175.28|173.28|175.88|173.88|174.15|172.15|463
1584381600000|2020-03-16 18:00:00|175.27|173.27|175.13|173.13|175.81|173.81|174.6|172.6|414
1584381900000|2020-03-16 18:05:00|175.14|173.14|174.37|172.37|175.54|173.54|174.22|172.22|488
1584382200000|2020-03-16 18:10:00|174.52|172.52|174.86|172.86|174.86|172.86|174.14|172.14|442
1584382500000|2020-03-16 18:15:00|174.87|172.87|174.54|172.54|175.34|173.34|174.41|172.41|496
1584382800000|2020-03-16 18:20:00|174.53|172.53|174.3|172.3|174.76|172.76|174.19|172.19|383
1584383100000|2020-03-16 18:25:00|174.29|172.29|174.45|172.45|175.31|173.31|173.88|171.88|471
1584383400000|2020-03-16 18:30:00|174.61|172.61|176.35|174.35|176.8|174.8|174.42|172.42|543
1584383700000|2020-03-16 18:35:00|176.34|174.34|175.98|173.98|176.74|174.74|174.01|172.01|505
1584384000000|2020-03-16 18:40:00|175.96|173.96|174.99|172.99|176.19|174.19|173.8|171.8|524
1584384300000|2020-03-16 18:45:00|174.98|172.98|175.13|173.13|175.41|173.41|174.7|172.7|526
1584384600000|2020-03-16 18:50:00|175.14|173.14|175.29|173.29|176.11|174.11|174.73|172.73|534
1584384900000|2020-03-16 18:55:00|175.3|173.3|176.34|174.34|176.42|174.42|174.94|172.94|499
1584385200000|2020-03-16 19:00:00|176.36|174.36|176.36|174.36|176.95|174.95|176.17|174.17|561
1584385500000|2020-03-16 19:05:00|176.34|174.34|175.51|173.51|176.48|174.48|175.44|173.44|369
1584385800000|2020-03-16 19:10:00|175.42|173.42|176|174|176.84|174.84|175.4|173.4|373
1584386100000|2020-03-16 19:15:00|175.99|173.99|176.26|174.26|176.6|174.6|174.08|172.08|540
1584386400000|2020-03-16 19:20:00|176.28|174.28|176.36|174.36|176.8|174.8|175.88|173.88|500
1584386700000|2020-03-16 19:25:00|176.35|174.35|175.34|173.34|176.48|174.48|175.28|173.28|481
1584387000000|2020-03-16 19:30:00|175.22|173.22|171.71|169.71|175.49|173.49|170.73|168.73|620
1584387300000|2020-03-16 19:35:00|171.4|169.4|169.44|167.44|172.04|170.04|168.05|166.05|669
1584387600000|2020-03-16 19:40:00|169.43|167.43|173.07|171.07|174.3|172.3|168.83|166.83|685
1584387900000|2020-03-16 19:45:00|172.96|170.96|171.97|169.97|175.05|173.05|171.1|169.1|571
1584388200000|2020-03-16 19:50:00|171.98|169.98|170.38|168.38|171.98|169.98|169.21|167.21|656
1584388500000|2020-03-16 19:55:00|170.35|168.35|169.37|167.37|170.35|168.35|168.6|166.6|593
1584388800000|2020-03-16 20:00:00|169.36|167.36|170.33|168.33|172.64|170.64|169.36|167.36|681
1584389100000|2020-03-16 20:05:00|170.46|168.46|170.93|168.93|171.44|169.44|168.41|166.41|637
1584389400000|2020-03-16 20:10:00|170.9|168.9|170.24|168.24|171.82|169.82|170.01|168.01|649
1584389700000|2020-03-16 20:15:00|170.29|168.29|169.25|167.25|170.48|168.48|168.95|166.95|571
1584390000000|2020-03-16 20:20:00|169.24|167.24|169.17|167.17|170.45|168.45|168.86|166.86|507
1584390300000|2020-03-16 20:25:00|169.16|167.16|169.09|167.09|169.33|167.33|168.62|166.62|341
1584390600000|2020-03-16 20:30:00|169.11|167.11|168.6|166.6|170.3|168.3|167.83|165.83|595
1584390900000|2020-03-16 20:35:00|168.61|166.61|168.78|166.78|169.21|167.21|168.46|166.46|528
1584391200000|2020-03-16 20:40:00|168.72|166.72|168.49|166.49|168.85|166.85|168.33|166.33|310
1584391500000|2020-03-16 20:45:00|168.48|166.48|166.34|164.34|168.48|166.48|165.87|163.87|515
1584391800000|2020-03-16 20:50:00|166.33|164.33|167.28|165.28|168.27|166.27|165.82|163.82|470
1584392100000|2020-03-16 20:55:00|167.34|165.34|167.67|165.67|168.43|166.43|167.14|165.14|484
1584392400000|2020-03-16 21:00:00|167.71|165.71|166.73|164.73|167.79|165.79|166.69|164.69|447
1584392700000|2020-03-16 21:05:00|166.76|164.76|165.14|163.14|166.76|164.76|165.12|163.12|417
1584393000000|2020-03-16 21:10:00|165.12|163.12|165.31|163.31|165.35|163.35|164.13|162.13|394
1584393300000|2020-03-16 21:15:00|165.3|163.3|164.65|162.65|165.3|163.3|164.33|162.33|325
1584393600000|2020-03-16 21:20:00|164.67|162.67|166.99|164.99|167.01|165.01|164.66|162.66|463
1584393900000|2020-03-16 21:25:00|166.98|164.98|166.81|164.81|167.06|165.06|166.03|164.03|295
1584394200000|2020-03-16 21:30:00|166.82|164.82|166.01|164.01|167.47|165.47|165.96|163.96|419
1584394500000|2020-03-16 21:35:00|166.02|164.02|166.46|164.46|166.48|164.48|165.81|163.81|266
1584394800000|2020-03-16 21:40:00|166.47|164.47|165.65|163.65|166.49|164.49|165.53|163.53|200
1584395100000|2020-03-16 21:45:00|165.64|163.64|166.32|164.32|166.7|164.7|165.64|163.64|254
1584395400000|2020-03-16 21:50:00|166.34|164.34|166.84|164.84|166.85|164.85|166.33|164.33|359
1584395700000|2020-03-16 21:55:00|166.85|164.85|166.94|164.94|167.27|165.27|166.31|164.31|351
1584396000000|2020-03-16 22:00:00|166.95|164.95|168.99|166.99|170.39|168.39|166.94|164.94|586
1584396300000|2020-03-16 22:05:00|168.98|166.98|168.12|166.12|169.64|167.64|168.1|166.1|538
1584396600000|2020-03-16 22:10:00|168.07|166.07|167.32|165.32|168.16|166.16|166.39|164.39|617
1584396900000|2020-03-16 22:15:00|167.33|165.33|168.02|166.02|168.43|166.43|166.87|164.87|613
1584397200000|2020-03-16 22:20:00|168.03|166.03|168.02|166.02|168.22|166.22|167.74|165.74|596
1584397500000|2020-03-16 22:25:00|167.98|165.98|166.28|164.28|168.27|166.27|165.97|163.97|528
1584397800000|2020-03-16 22:30:00|166.18|164.18|166.56|164.56|166.77|164.77|165.89|163.89|565
1584398100000|2020-03-16 22:35:00|166.63|164.63|166.56|164.56|167.17|165.17|165.83|163.83|520
1584398400000|2020-03-16 22:40:00|166.55|164.55|167|165|168.24|166.24|166.46|164.46|514
1584398700000|2020-03-16 22:45:00|167.01|165.01|165.99|163.99|167.01|165.01|165.8|163.8|426
1584399000000|2020-03-16 22:50:00|166.06|164.06|165.88|163.88|166.46|164.46|165.82|163.82|406
1584399300000|2020-03-16 22:55:00|165.91|163.91|166.22|164.22|166.76|164.76|165.8|163.8|330
1584399600000|2020-03-16 23:00:00|166.16|164.16|166.66|164.66|167.71|165.71|166|164|488
1584399900000|2020-03-16 23:05:00|166.65|164.65|167.11|165.11|167.11|165.11|165.85|163.85|381
1584400200000|2020-03-16 23:10:00|167.12|165.12|167.82|165.82|167.84|165.84|166.86|164.86|444
1584400500000|2020-03-16 23:15:00|167.81|165.81|170.01|168.01|170.34|168.34|167.78|165.78|378
1584400800000|2020-03-16 23:20:00|169.92|167.92|169.07|167.07|170.06|168.06|169.07|167.07|477
1584401100000|2020-03-16 23:25:00|169.03|167.03|169.98|167.98|170.11|168.11|168.97|166.97|396
1584401400000|2020-03-16 23:30:00|170.02|168.02|169.08|167.08|170.3|168.3|168.8|166.8|429
1584401700000|2020-03-16 23:35:00|169.01|167.01|170.24|168.24|171.36|169.36|168.96|166.96|365
1584402000000|2020-03-16 23:40:00|170.28|168.28|170.65|168.65|171.79|169.79|170.01|168.01|527
1584402300000|2020-03-16 23:45:00|170.68|168.68|171.52|169.52|171.78|169.78|170.68|168.68|322
1584402600000|2020-03-16 23:50:00|171.5|169.5|171.8|169.8|171.8|169.8|170.84|168.84|342
1584402900000|2020-03-16 23:55:00|171.83|169.83|174.2|172.2|174.2|172.2|171.74|169.74|448
1584403200000|2020-03-17 00:00:00|174.08|172.08|174.14|172.14|175.64|173.64|173.65|171.65|559
1584403500000|2020-03-17 00:05:00|174.16|172.16|173.48|171.48|174.43|172.43|173.22|171.22|385
1584403800000|2020-03-17 00:10:00|173.49|171.49|173.14|171.14|173.76|171.76|172.74|170.74|445
1584404100000|2020-03-17 00:15:00|173.13|171.13|171.34|169.34|173.13|171.13|170.49|168.49|487
1584404400000|2020-03-17 00:20:00|171.35|169.35|171.65|169.65|172.3|170.3|171.33|169.33|447
1584404700000|2020-03-17 00:25:00|171.62|169.62|171.36|169.36|171.79|169.79|170.94|168.94|345
1584405000000|2020-03-17 00:30:00|171.35|169.35|171.98|169.98|171.98|169.98|171.25|169.25|384
1584405300000|2020-03-17 00:35:00|171.95|169.95|171.76|169.76|172.16|170.16|171.47|169.47|319
1584405600000|2020-03-17 00:40:00|171.75|169.75|172.19|170.19|172.29|170.29|171.34|169.34|357
1584405900000|2020-03-17 00:45:00|172.2|170.2|173.46|171.46|173.52|171.52|172.06|170.06|400
1584406200000|2020-03-17 00:50:00|173.47|171.47|174.23|172.23|174.25|172.25|172.82|170.82|335
1584406500000|2020-03-17 00:55:00|174.22|172.22|175.98|173.98|176|174|174|172|429
1584406800000|2020-03-17 01:00:00|175.97|173.97|175.79|173.79|176.91|174.91|174.58|172.58|483
1584407100000|2020-03-17 01:05:00|175.8|173.8|177.67|175.67|178.07|176.07|175.18|173.18|510
1584407400000|2020-03-17 01:10:00|177.61|175.61|178.1|176.1|178.28|176.28|176.74|174.74|493
1584407700000|2020-03-17 01:15:00|178.09|176.09|181.01|179.01|181.02|179.02|178.09|176.09|580
1584408000000|2020-03-17 01:20:00|181.02|179.02|179.93|177.93|181.31|179.31|179.3|177.3|528
1584408300000|2020-03-17 01:25:00|179.94|177.94|182.1|180.1|182.87|180.87|179.94|177.94|524
1584408600000|2020-03-17 01:30:00|182.11|180.11|183.8|181.8|185.68|183.68|182.11|180.11|600
1584408900000|2020-03-17 01:35:00|183.86|181.86|181.59|179.59|183.88|181.88|181.44|179.44|602
1584409200000|2020-03-17 01:40:00|181.58|179.58|179.67|177.67|182.17|180.17|178.95|176.95|632
1584409500000|2020-03-17 01:45:00|179.64|177.64|180.52|178.52|180.63|178.63|178.85|176.85|542
1584409800000|2020-03-17 01:50:00|180.53|178.53|180.14|178.14|180.64|178.64|179.28|177.28|505
1584410100000|2020-03-17 01:55:00|180.16|178.16|179.32|177.32|181.32|179.32|178.92|176.92|527
1584410400000|2020-03-17 02:00:00|179.3|177.3|180.3|178.3|180.34|178.34|178.82|176.82|521
1584410700000|2020-03-17 02:05:00|180.29|178.29|178.99|176.99|180.47|178.47|178.98|176.98|461
1584411000000|2020-03-17 02:10:00|178.87|176.87|179.09|177.09|179.86|177.86|178.78|176.78|471
1584411300000|2020-03-17 02:15:00|179.1|177.1|176.97|174.97|179.31|177.31|176.7|174.7|509
1584411600000|2020-03-17 02:20:00|176.96|174.96|177.54|175.54|177.95|175.95|176.92|174.92|567
1584411900000|2020-03-17 02:25:00|177.53|175.53|179.42|177.42|179.42|177.42|177.52|175.52|411
1584412200000|2020-03-17 02:30:00|179.43|177.43|181.17|179.17|181.18|179.18|179.22|177.22|545
1584412500000|2020-03-17 02:35:00|181.18|179.18|181.55|179.55|181.56|179.56|179.98|177.98|505
1584412800000|2020-03-17 02:40:00|181.56|179.56|182.34|180.34|183.09|181.09|181.44|179.44|528
1584413100000|2020-03-17 02:45:00|182.32|180.32|181.03|179.03|182.53|180.53|180.75|178.75|490
1584413400000|2020-03-17 02:50:00|181.02|179.02|181.35|179.35|182.16|180.16|180.96|178.96|448
1584413700000|2020-03-17 02:55:00|181.31|179.31|180.94|178.94|181.76|179.76|180.76|178.76|436
1584414000000|2020-03-17 03:00:00|180.97|178.97|182.6|180.6|183.16|181.16|180.95|178.95|514
1584414300000|2020-03-17 03:05:00|182.57|180.57|180.13|178.13|182.57|180.57|179.75|177.75|443
1584414600000|2020-03-17 03:10:00|180.12|178.12|178.93|176.93|180.12|178.12|178.66|176.66|483
1584414900000|2020-03-17 03:15:00|178.92|176.92|178.82|176.82|179.47|177.47|178.65|176.65|339
1584415200000|2020-03-17 03:20:00|178.81|176.81|180.59|178.59|180.66|178.66|178.67|176.67|302
1584415500000|2020-03-17 03:25:00|180.6|178.6|181.32|179.32|181.49|179.49|180.41|178.41|446
1584415800000|2020-03-17 03:30:00|181.33|179.33|180.4|178.4|181.41|179.41|180.12|178.12|409
1584416100000|2020-03-17 03:35:00|180.39|178.39|181.37|179.37|182.4|180.4|180.39|178.39|370
1584416400000|2020-03-17 03:40:00|181.39|179.39|180.63|178.63|182.89|180.89|180.63|178.63|420
1584416700000|2020-03-17 03:45:00|180.66|178.66|179.58|177.58|180.84|178.84|179.3|177.3|324
1584417000000|2020-03-17 03:50:00|179.57|177.57|180.45|178.45|180.45|178.45|179.18|177.18|283
1584417300000|2020-03-17 03:55:00|180.5|178.5|181.86|179.86|182.02|180.02|180.39|178.39|354
1584417600000|2020-03-17 04:00:00|181.85|179.85|181.39|179.39|181.88|179.88|181|179|394
1584417900000|2020-03-17 04:05:00|181.37|179.37|180|178|181.43|179.43|179.59|177.59|461
1584418200000|2020-03-17 04:10:00|180.05|178.05|180.52|178.52|180.92|178.92|179.4|177.4|491
1584418500000|2020-03-17 04:15:00|180.58|178.58|180.25|178.25|180.58|178.58|179.72|177.72|336
1584418800000|2020-03-17 04:20:00|180.24|178.24|178.29|176.29|180.71|178.71|178.08|176.08|458
1584419100000|2020-03-17 04:25:00|178.28|176.28|178.33|176.33|179.16|177.16|178.27|176.27|348
1584419400000|2020-03-17 04:30:00|178.49|176.49|178.87|176.87|179.5|177.5|178.46|176.46|334
1584419700000|2020-03-17 04:35:00|178.9|176.9|178.79|176.79|179.39|177.39|178.39|176.39|309
1584420000000|2020-03-17 04:40:00|178.78|176.78|179.24|177.24|179.24|177.24|178.75|176.75|250
1584420300000|2020-03-17 04:45:00|179.25|177.25|179.45|177.45|179.67|177.67|178.74|176.74|252
1584420600000|2020-03-17 04:50:00|179.46|177.46|179.04|177.04|179.71|177.71|179.01|177.01|223
1584420900000|2020-03-17 04:55:00|179.16|177.16|179.46|177.46|180.08|178.08|179.16|177.16|293
1584421200000|2020-03-17 05:00:00|179.45|177.45|179.88|177.88|180.4|178.4|179.45|177.45|241
1584421500000|2020-03-17 05:05:00|179.89|177.89|181.39|179.39|181.39|179.39|179.88|177.88|330
1584421800000|2020-03-17 05:10:00|181.4|179.4|180.34|178.34|181.4|179.4|180.05|178.05|278
1584422100000|2020-03-17 05:15:00|180.24|178.24|180.34|178.34|180.92|178.92|180.2|178.2|264
1584422400000|2020-03-17 05:20:00|180.35|178.35|181.89|179.89|182.46|180.46|180.33|178.33|357
1584422700000|2020-03-17 05:25:00|181.9|179.9|182.06|180.06|182.82|180.82|181.69|179.69|329
1584423000000|2020-03-17 05:30:00|182.03|180.03|180.78|178.78|182.06|180.06|180.63|178.63|226
1584423300000|2020-03-17 05:35:00|180.77|178.77|181.67|179.67|181.88|179.88|180.75|178.75|268
1584423600000|2020-03-17 05:40:00|181.7|179.7|181.13|179.13|182.27|180.27|181.11|179.11|381
1584423900000|2020-03-17 05:45:00|181.14|179.14|180.3|178.3|181.18|179.18|180.28|178.28|293
1584424200000|2020-03-17 05:50:00|180.29|178.29|180.78|178.78|180.82|178.82|180.13|178.13|306
1584424500000|2020-03-17 05:55:00|180.8|178.8|181.11|179.11|181.96|179.96|180.72|178.72|356
1584424800000|2020-03-17 06:00:00|181.12|179.12|181.17|179.17|182.11|180.11|181.07|179.07|401
1584425100000|2020-03-17 06:05:00|181.18|179.18|180.91|178.91|181.28|179.28|180.65|178.65|265
1584425400000|2020-03-17 06:10:00|180.9|178.9|179.78|177.78|181.07|179.07|179.77|177.77|281
1584425700000|2020-03-17 06:15:00|179.81|177.81|178.76|176.76|180.08|178.08|178.56|176.56|291
1584426000000|2020-03-17 06:20:00|178.63|176.63|180.34|178.34|180.75|178.75|178.41|176.41|295
1584426300000|2020-03-17 06:25:00|180.31|178.31|181.8|179.8|181.92|179.92|180.31|178.31|291
1584426600000|2020-03-17 06:30:00|181.57|179.57|180.96|178.96|181.71|179.71|180.81|178.81|172
1584426900000|2020-03-17 06:35:00|180.97|178.97|180.94|178.94|181.31|179.31|180.81|178.81|147
1584427200000|2020-03-17 06:40:00|180.95|178.95|180.97|178.97|181.29|179.29|180.78|178.78|175
1584427500000|2020-03-17 06:45:00|180.98|178.98|182.3|180.3|182.37|180.37|180.86|178.86|205
1584427800000|2020-03-17 06:50:00|182.29|180.29|182.17|180.17|182.55|180.55|182.08|180.08|219
1584428100000|2020-03-17 06:55:00|182.18|180.18|183.1|181.1|183.19|181.19|182.18|180.18|296
1584428400000|2020-03-17 07:00:00|183.17|181.17|182.88|180.88|183.71|181.71|182.85|180.85|241
1584428700000|2020-03-17 07:05:00|182.92|180.92|182.45|180.45|183.09|181.09|182.33|180.33|331
1584429000000|2020-03-17 07:10:00|182.44|180.44|183.59|181.59|183.66|181.66|182.29|180.29|248
1584429300000|2020-03-17 07:15:00|183.54|181.54|184.81|182.81|185.69|183.69|183.54|181.54|449
1584429600000|2020-03-17 07:20:00|184.75|182.75|185.17|183.17|186.01|184.01|184.43|182.43|417
1584429900000|2020-03-17 07:25:00|185.14|183.14|189.22|187.22|190.68|188.68|184.98|182.98|367
1584430200000|2020-03-17 07:30:00|189.21|187.21|188.64|186.64|189.62|187.62|187.9|185.9|248
1584430500000|2020-03-17 07:35:00|188.62|186.62|189.64|187.64|190.17|188.17|187.9|185.9|173
1584430800000|2020-03-17 07:40:00|189.63|187.63|189.23|187.23|190.17|188.17|189.23|187.23|114
1584431100000|2020-03-17 07:45:00|189.25|187.25|188.72|186.72|190.09|188.09|188.71|186.71|220
1584431400000|2020-03-17 07:50:00|188.71|186.71|188.11|186.11|188.94|186.94|187.89|185.89|161
1584431700000|2020-03-17 07:55:00|188.1|186.1|188.61|186.61|189.33|187.33|188.03|186.03|263
1584432000000|2020-03-17 08:00:00|188.63|186.63|188.74|186.74|189.62|187.62|188.5|186.5|251
1584432300000|2020-03-17 08:05:00|188.72|186.72|189.17|187.17|189.93|187.93|188|186|195
1584432600000|2020-03-17 08:10:00|189.14|187.14|190.74|188.74|190.92|188.92|189|187|143
1584432900000|2020-03-17 08:15:00|191.23|189.23|190.64|188.64|191.68|189.68|189.69|187.69|322
1584433200000|2020-03-17 08:20:00|190.61|188.61|189.2|187.2|191.48|189.48|189.11|187.11|249
1584433500000|2020-03-17 08:25:00|189.23|187.23|188.88|186.88|189.37|187.37|188.18|186.18|244
1584433800000|2020-03-17 08:30:00|188.87|186.87|185.84|183.84|188.87|186.87|185.28|183.28|188
1584434100000|2020-03-17 08:35:00|185.85|183.85|185.09|183.09|186.46|184.46|184.18|182.18|245
1584434400000|2020-03-17 08:40:00|185.1|183.1|183.7|181.7|185.1|183.1|183.6|181.6|228
1584434700000|2020-03-17 08:45:00|183.39|181.39|183.24|181.24|183.67|181.67|182.52|180.52|293
1584435000000|2020-03-17 08:50:00|183.26|181.26|182.97|180.97|183.37|181.37|182.47|180.47|282
1584435300000|2020-03-17 08:55:00|182.96|180.96|183.17|181.17|183.17|181.17|182.39|180.39|268
1584435600000|2020-03-17 09:00:00|183.16|181.16|184.71|182.71|184.8|182.8|183.12|181.12|326
1584435900000|2020-03-17 09:05:00|184.69|182.69|184.54|182.54|184.88|182.88|183.89|181.89|397
1584436200000|2020-03-17 09:10:00|184.53|182.53|183.49|181.49|184.78|182.78|183.49|181.49|320
1584436500000|2020-03-17 09:15:00|183.51|181.51|183|181|183.74|181.74|182.89|180.89|397
1584436800000|2020-03-17 09:20:00|183.05|181.05|182.46|180.46|183.06|181.06|181.88|179.88|434
1584437100000|2020-03-17 09:25:00|182.45|180.45|181.85|179.85|182.69|180.69|181.79|179.79|256
1584437400000|2020-03-17 09:30:00|181.93|179.93|179.83|177.83|181.99|179.99|179.23|177.23|460
1584437700000|2020-03-17 09:35:00|179.79|177.79|179.05|177.05|180.12|178.12|178.97|176.97|470
1584438000000|2020-03-17 09:40:00|179.04|177.04|179.99|177.99|180.65|178.65|179.02|177.02|456
1584438300000|2020-03-17 09:45:00|180.06|178.06|181.51|179.51|181.51|179.51|179.79|177.79|405
1584438600000|2020-03-17 09:50:00|181.52|179.52|181.12|179.12|181.54|179.54|181.04|179.04|320
1584438900000|2020-03-17 09:55:00|181.11|179.11|181.1|179.1|181.53|179.53|181.01|179.01|257
1584439200000|2020-03-17 10:00:00|181.13|179.13|181.93|179.93|181.95|179.95|180.94|178.94|271
1584439500000|2020-03-17 10:05:00|181.95|179.95|182.1|180.1|182.16|180.16|181.66|179.66|356
1584439800000|2020-03-17 10:10:00|182.14|180.14|183.02|181.02|183.44|181.44|182.01|180.01|447
1584440100000|2020-03-17 10:15:00|183.08|181.08|182.94|180.94|183.33|181.33|182.28|180.28|363
1584440400000|2020-03-17 10:20:00|182.93|180.93|182.18|180.18|182.94|180.94|182.14|180.14|259
1584440700000|2020-03-17 10:25:00|182.16|180.16|182.8|180.8|182.92|180.92|181.73|179.73|229
1584441000000|2020-03-17 10:30:00|182.79|180.79|182.16|180.16|183.03|181.03|182.04|180.04|273
1584441300000|2020-03-17 10:35:00|182.17|180.17|182.03|180.03|182.2|180.2|181.7|179.7|233
1584441600000|2020-03-17 10:40:00|182.02|180.02|181.28|179.28|182.12|180.12|181.27|179.27|273
1584441900000|2020-03-17 10:45:00|181.27|179.27|180.96|178.96|181.45|179.45|180.96|178.96|238
1584442200000|2020-03-17 10:50:00|180.97|178.97|180.58|178.58|180.97|178.97|180.34|178.34|180
1584442500000|2020-03-17 10:55:00|180.57|178.57|183.82|181.82|183.99|181.99|180.43|178.43|386
1584442800000|2020-03-17 11:00:00|183.81|181.81|183.57|181.57|183.82|181.82|183.16|181.16|301
1584443100000|2020-03-17 11:05:00|183.55|181.55|184.91|182.91|184.91|182.91|183.36|181.36|248
1584443400000|2020-03-17 11:10:00|184.9|182.9|184.01|182.01|185.7|183.7|184.01|182.01|358
1584443700000|2020-03-17 11:15:00|184.02|182.02|182.59|180.59|184.04|182.04|182.37|180.37|322
1584444000000|2020-03-17 11:20:00|182.6|180.6|182.72|180.72|183.02|181.02|181.94|179.94|290
1584444300000|2020-03-17 11:25:00|182.68|180.68|182.58|180.58|182.78|180.78|182|180|231
1584444600000|2020-03-17 11:30:00|182.5|180.5|181.29|179.29|182.62|180.62|181.09|179.09|298
1584444900000|2020-03-17 11:35:00|181.28|179.28|181.55|179.55|182.02|180.02|181.23|179.23|243
1584445200000|2020-03-17 11:40:00|181.53|179.53|181.42|179.42|181.96|179.96|181.36|179.36|228
1584445500000|2020-03-17 11:45:00|181.4|179.4|183.14|181.14|183.57|181.57|181.26|179.26|313
1584445800000|2020-03-17 11:50:00|183.15|181.15|183.04|181.04|183.85|181.85|182.75|180.75|327
1584446100000|2020-03-17 11:55:00|183.03|181.03|182.38|180.38|183.03|181.03|182.12|180.12|281
1584446400000|2020-03-17 12:00:00|182.39|180.39|182.35|180.35|182.44|180.44|181.88|179.88|296
1584446700000|2020-03-17 12:05:00|182.34|180.34|181.45|179.45|182.34|180.34|181.45|179.45|279
1584447000000|2020-03-17 12:10:00|181.44|179.44|181.93|179.93|182.32|180.32|181.36|179.36|246
1584447300000|2020-03-17 12:15:00|181.92|179.92|182.17|180.17|182.54|180.54|181.46|179.46|217
1584447600000|2020-03-17 12:20:00|182.14|180.14|182.49|180.49|182.91|180.91|182.14|180.14|208
1584447900000|2020-03-17 12:25:00|182.48|180.48|181.86|179.86|182.6|180.6|181.82|179.82|150
1584448200000|2020-03-17 12:30:00|181.84|179.84|181.68|179.68|181.85|179.85|181.35|179.35|162
1584448500000|2020-03-17 12:35:00|181.69|179.69|180.92|178.92|181.71|179.71|180.92|178.92|125
1584448800000|2020-03-17 12:40:00|180.93|178.93|181.78|179.78|181.78|179.78|180.86|178.86|161
1584449100000|2020-03-17 12:45:00|181.76|179.76|181.85|179.85|181.95|179.95|181.69|179.69|159
1584449400000|2020-03-17 12:50:00|181.84|179.84|183.57|181.57|184.68|182.68|181.84|179.84|385
1584449700000|2020-03-17 12:55:00|183.6|181.6|179.53|177.53|183.68|181.68|179.29|177.29|588
1584450000000|2020-03-17 13:00:00|179.49|177.49|180.28|178.28|180.51|178.51|179.42|177.42|487
1584450300000|2020-03-17 13:05:00|180.26|178.26|180.19|178.19|180.49|178.49|179.79|177.79|362
1584450600000|2020-03-17 13:10:00|180.2|178.2|179.44|177.44|180.31|178.31|179.38|177.38|295
1584450900000|2020-03-17 13:15:00|179.43|177.43|180.47|178.47|181.2|179.2|179.05|177.05|428
1584451200000|2020-03-17 13:20:00|180.52|178.52|180.18|178.18|180.91|178.91|180.04|178.04|387
1584451500000|2020-03-17 13:25:00|180.17|178.17|180.25|178.25|180.41|178.41|179.99|177.99|215
1584451800000|2020-03-17 13:30:00|180.29|178.29|182.23|180.23|183.19|181.19|180.28|178.28|511
1584452100000|2020-03-17 13:35:00|182.22|180.22|180.86|178.86|182.47|180.47|180.65|178.65|475
1584452400000|2020-03-17 13:40:00|180.87|178.87|179.25|177.25|180.97|178.97|179.05|177.05|415
1584452700000|2020-03-17 13:45:00|179.26|177.26|179.64|177.64|180.87|178.87|179.26|177.26|526
1584453000000|2020-03-17 13:50:00|179.62|177.62|175.36|173.36|179.64|177.64|175.31|173.31|498
1584453300000|2020-03-17 13:55:00|175.34|173.34|175.63|173.63|176.78|174.78|174.67|172.67|513
1584453600000|2020-03-17 14:00:00|175.58|173.58|176.85|174.85|177.34|175.34|174.84|172.84|500
1584453900000|2020-03-17 14:05:00|176.86|174.86|177.87|175.87|178.71|176.71|176.86|174.86|449
1584454200000|2020-03-17 14:10:00|177.9|175.9|177.78|175.78|179.43|177.43|177.78|175.78|457
1584454500000|2020-03-17 14:15:00|177.77|175.77|178.92|176.92|179.1|177.1|177.63|175.63|357
1584454800000|2020-03-17 14:20:00|178.89|176.89|179.31|177.31|180.17|178.17|178.59|176.59|382
1584455100000|2020-03-17 14:25:00|179.33|177.33|180.9|178.9|181.08|179.08|179.17|177.17|439
1584455400000|2020-03-17 14:30:00|180.93|178.93|179.8|177.8|181.58|179.58|179.79|177.79|378
1584455700000|2020-03-17 14:35:00|179.79|177.79|179.83|177.83|181.1|179.1|179.48|177.48|450
1584456000000|2020-03-17 14:40:00|179.87|177.87|180.86|178.86|181.07|179.07|179.81|177.81|362
1584456300000|2020-03-17 14:45:00|180.87|178.87|181.14|179.14|181.44|179.44|180.53|178.53|365
1584456600000|2020-03-17 14:50:00|181.13|179.13|181.05|179.05|181.14|179.14|180.6|178.6|221
1584456900000|2020-03-17 14:55:00|181.04|179.04|181.18|179.18|181.24|179.24|180.09|178.09|307
1584457200000|2020-03-17 15:00:00|181.16|179.16|183.1|181.1|183.48|181.48|180.53|178.53|366
1584457500000|2020-03-17 15:05:00|183.11|181.11|183.89|181.89|184.06|182.06|182.84|180.84|438
1584457800000|2020-03-17 15:10:00|183.88|181.88|184.27|182.27|185.11|183.11|183.53|181.53|424
1584458100000|2020-03-17 15:15:00|184.26|182.26|184.09|182.09|184.27|182.27|183.36|181.36|354
1584458400000|2020-03-17 15:20:00|184.1|182.1|183.92|181.92|184.87|182.87|183.72|181.72|342
1584458700000|2020-03-17 15:25:00|183.93|181.93|184.92|182.92|185.82|183.82|183.91|181.91|343
1584459000000|2020-03-17 15:30:00|184.89|182.89|184.56|182.56|185.2|183.2|184.43|182.43|276
1584459300000|2020-03-17 15:35:00|184.55|182.55|183.3|181.3|184.69|182.69|183.28|181.28|302
1584459600000|2020-03-17 15:40:00|183.29|181.29|184.07|182.07|184.36|182.36|183.29|181.29|322
1584459900000|2020-03-17 15:45:00|184.1|182.1|184.01|182.01|184.16|182.16|183.6|181.6|271
1584460200000|2020-03-17 15:50:00|184.02|182.02|184.69|182.69|185.01|183.01|183.96|181.96|272
1584460500000|2020-03-17 15:55:00|184.7|182.7|185.16|183.16|185.65|183.65|183.74|181.74|422
1584460800000|2020-03-17 16:00:00|185.17|183.17|187.76|185.76|187.87|185.87|184.99|182.99|432
1584461100000|2020-03-17 16:05:00|187.79|185.79|187.19|185.19|188.57|186.57|185.47|183.47|509
1584461400000|2020-03-17 16:10:00|187.2|185.2|187.68|185.68|188.42|186.42|186.27|184.27|442
1584461700000|2020-03-17 16:15:00|187.69|185.69|185.99|183.99|187.91|185.91|185.85|183.85|450
1584462000000|2020-03-17 16:20:00|186|184|184.79|182.79|186.21|184.21|184.05|182.05|438
1584462300000|2020-03-17 16:25:00|184.8|182.8|184.52|182.52|185.31|183.31|184.14|182.14|442
1584462600000|2020-03-17 16:30:00|184.53|182.53|184.72|182.72|186.05|184.05|184.46|182.46|432
1584462900000|2020-03-17 16:35:00|184.79|182.79|184.91|182.91|185.67|183.67|184.58|182.58|344
1584463200000|2020-03-17 16:40:00|184.9|182.9|185.35|183.35|185.35|183.35|184.37|182.37|387
1584463500000|2020-03-17 16:45:00|185.36|183.36|185.58|183.58|185.98|183.98|185.18|183.18|365
1584463800000|2020-03-17 16:50:00|185.56|183.56|184.24|182.24|185.59|183.59|183.87|181.87|306
1584464100000|2020-03-17 16:55:00|184.25|182.25|184.07|182.07|184.5|182.5|183.97|181.97|276
1584464400000|2020-03-17 17:00:00|184.08|182.08|184.91|182.91|185.34|183.34|184.04|182.04|286
1584464700000|2020-03-17 17:05:00|184.9|182.9|185.14|183.14|185.6|183.6|184.88|182.88|291
1584465000000|2020-03-17 17:10:00|185.13|183.13|184.9|182.9|185.13|183.13|184.22|182.22|317
1584465300000|2020-03-17 17:15:00|184.89|182.89|184.82|182.82|184.96|182.96|183.97|181.97|336
1584465600000|2020-03-17 17:20:00|184.81|182.81|185.19|183.19|185.19|183.19|184.51|182.51|253
1584465900000|2020-03-17 17:25:00|185.2|183.2|185.7|183.7|185.73|183.73|184.99|182.99|208
1584466200000|2020-03-17 17:30:00|185.71|183.71|186.19|184.19|186.19|184.19|185.32|183.32|231
1584466500000|2020-03-17 17:35:00|186.17|184.17|186.26|184.26|186.93|184.93|185.85|183.85|285
1584466800000|2020-03-17 17:40:00|186.28|184.28|185.17|183.17|186.28|184.28|185.16|183.16|294
1584467100000|2020-03-17 17:45:00|185.18|183.18|185.09|183.09|185.36|183.36|184.88|182.88|190
1584467400000|2020-03-17 17:50:00|185.08|183.08|184.74|182.74|185.5|183.5|184.64|182.64|322
1584467700000|2020-03-17 17:55:00|184.73|182.73|184.7|182.7|185.01|183.01|184.41|182.41|220
1584468000000|2020-03-17 18:00:00|184.71|182.71|185.02|183.02|185.03|183.03|184.47|182.47|186
1584468300000|2020-03-17 18:05:00|185.05|183.05|186.33|184.33|186.33|184.33|185.05|183.05|298
1584468600000|2020-03-17 18:10:00|186.36|184.36|186.04|184.04|186.69|184.69|186|184|280
1584468900000|2020-03-17 18:15:00|186.05|184.05|186.76|184.76|186.76|184.76|185.77|183.77|202
1584469200000|2020-03-17 18:20:00|186.75|184.75|186.1|184.1|186.89|184.89|186.01|184.01|292
1584469500000|2020-03-17 18:25:00|186.16|184.16|186.06|184.06|186.42|184.42|185.76|183.76|330
1584469800000|2020-03-17 18:30:00|186.07|184.07|186.43|184.43|186.85|184.85|186.07|184.07|401
1584470100000|2020-03-17 18:35:00|186.42|184.42|185.98|183.98|186.5|184.5|185.68|183.68|292
1584470400000|2020-03-17 18:40:00|185.99|183.99|185.46|183.46|186.22|184.22|185.34|183.34|244
1584470700000|2020-03-17 18:45:00|185.45|183.45|185.15|183.15|185.63|183.63|185.15|183.15|298
1584471000000|2020-03-17 18:50:00|185.17|183.17|185.07|183.07|185.4|183.4|184.73|182.73|277
1584471300000|2020-03-17 18:55:00|185.06|183.06|185.35|183.35|185.36|183.36|185.06|183.06|209
1584471600000|2020-03-17 19:00:00|185.33|183.33|184.42|182.42|185.34|183.34|184.26|182.26|415
1584471900000|2020-03-17 19:05:00|184.37|182.37|184.8|182.8|185.1|183.1|184.15|182.15|321
1584472200000|2020-03-17 19:10:00|184.85|182.85|185.18|183.18|185.18|183.18|184.34|182.34|302
1584472500000|2020-03-17 19:15:00|185.15|183.15|185.98|183.98|186.09|184.09|185.15|183.15|256
1584472800000|2020-03-17 19:20:00|186|184|185.97|183.97|186.08|184.08|185.49|183.49|244
1584473100000|2020-03-17 19:25:00|185.98|183.98|185.72|183.72|185.98|183.98|185.57|183.57|123
1584473400000|2020-03-17 19:30:00|185.73|183.73|187.25|185.25|187.47|185.47|185.73|183.73|344
1584473700000|2020-03-17 19:35:00|187.26|185.26|187.49|185.49|187.5|185.5|187.21|185.21|175
1584474000000|2020-03-17 19:40:00|187.5|185.5|187.06|185.06|187.84|185.84|186.98|184.98|314
1584474300000|2020-03-17 19:45:00|187.05|185.05|186.46|184.46|187.06|185.06|186.16|184.16|339
1584474600000|2020-03-17 19:50:00|186.45|184.45|186.36|184.36|186.57|184.57|185.42|183.42|387
1584474900000|2020-03-17 19:55:00|186.35|184.35|186.55|184.55|186.55|184.55|185.7|183.7|362
1584475200000|2020-03-17 20:00:00|186.54|184.54|186.17|184.17|186.8|184.8|185.77|183.77|415
1584475500000|2020-03-17 20:05:00|186.14|184.14|186.2|184.2|186.38|184.38|185.96|183.96|212
1584475800000|2020-03-17 20:10:00|186.21|184.21|186.54|184.54|186.67|184.67|186.06|184.06|197
1584476100000|2020-03-17 20:15:00|186.57|184.57|186.12|184.12|186.8|184.8|186.1|184.1|120
1584476400000|2020-03-17 20:20:00|186.11|184.11|185.85|183.85|186.23|184.23|185.71|183.71|134
1584476700000|2020-03-17 20:25:00|185.84|183.84|185.85|183.85|186.11|184.11|185.72|183.72|147
1584477000000|2020-03-17 20:30:00|185.87|183.87|186|184|186.04|184.04|185.75|183.75|185
1584477300000|2020-03-17 20:35:00|186.07|184.07|188.05|186.05|188.41|186.41|186.05|184.05|374
1584477600000|2020-03-17 20:40:00|188|186|187.73|185.73|188.22|186.22|187.65|185.65|304
1584477900000|2020-03-17 20:45:00|187.72|185.72|187.99|185.99|188.2|186.2|187.7|185.7|240
1584478200000|2020-03-17 20:50:00|188.01|186.01|187.68|185.68|188.04|186.04|187.56|185.56|249
1584478500000|2020-03-17 20:55:00|187.69|185.69|188.01|186.01|188.08|186.08|187.54|185.54|250
1584478800000|2020-03-17 21:00:00|187.99|185.99|189.1|187.1|189.64|187.64|187.97|185.97|440
1584479100000|2020-03-17 21:05:00|189.14|187.14|189.1|187.1|190.18|188.18|189.07|187.07|387
1584479400000|2020-03-17 21:10:00|189.07|187.07|187|185|189.09|187.09|186.86|184.86|351
1584479700000|2020-03-17 21:15:00|186.99|184.99|186.2|184.2|187.03|185.03|186.18|184.18|130
1584480000000|2020-03-17 21:20:00|186.21|184.21|186.76|184.76|186.83|184.83|186.06|184.06|196
1584480300000|2020-03-17 21:25:00|186.77|184.77|186.7|184.7|186.86|184.86|186.53|184.53|175
1584480600000|2020-03-17 21:30:00|186.69|184.69|186.54|184.54|186.86|184.86|186.54|184.54|119
1584480900000|2020-03-17 21:35:00|186.52|184.52|186.73|184.73|187.22|185.22|186.45|184.45|162
1584481200000|2020-03-17 21:40:00|186.7|184.7|186.3|184.3|186.7|184.7|186.03|184.03|157
1584481500000|2020-03-17 21:45:00|186.32|184.32|187.34|185.34|187.5|185.5|186.27|184.27|114
1584481800000|2020-03-17 21:50:00|187.37|185.37|186.05|184.05|187.42|185.42|186.04|184.04|259
1584482100000|2020-03-17 21:55:00|186.08|184.08|185.76|183.76|186.18|184.18|185.21|183.21|239
1584482400000|2020-03-17 22:00:00|185.75|183.75|184.96|182.96|185.75|183.75|184.94|182.94|284
1584482700000|2020-03-17 22:05:00|184.95|182.95|184.91|182.91|184.95|182.95|184.64|182.64|237
1584483000000|2020-03-17 22:10:00|184.89|182.89|184.67|182.67|184.9|182.9|184.36|182.36|221
1584483300000|2020-03-17 22:15:00|184.41|182.41|184.1|182.1|184.41|182.41|184.05|182.05|200
1584483600000|2020-03-17 22:20:00|184.11|182.11|183.67|181.67|184.19|182.19|183.6|181.6|341
1584483900000|2020-03-17 22:25:00|183.69|181.69|183.83|181.83|184.14|182.14|183.66|181.66|312
1584484200000|2020-03-17 22:30:00|183.82|181.82|183.66|181.66|183.84|181.84|183.02|181.02|276
1584484500000|2020-03-17 22:35:00|183.67|181.67|184.72|182.72|185.01|183.01|183.55|181.55|312
1584484800000|2020-03-17 22:40:00|184.71|182.71|184.86|182.86|185.1|183.1|184.23|182.23|219
1584485100000|2020-03-17 22:45:00|184.88|182.88|186.2|184.2|186.3|184.3|184.88|182.88|359
1584485400000|2020-03-17 22:50:00|186.22|184.22|186.53|184.53|186.59|184.59|185.7|183.7|271
1584485700000|2020-03-17 22:55:00|186.52|184.52|186.39|184.39|187.03|185.03|186.39|184.39|200
1584486000000|2020-03-17 23:00:00|186.38|184.38|186.37|184.37|186.61|184.61|185.97|183.97|269
1584486300000|2020-03-17 23:05:00|186.38|184.38|186.4|184.4|186.73|184.73|186.09|184.09|355
1584486600000|2020-03-17 23:10:00|186.42|184.42|186.05|184.05|186.47|184.47|185.75|183.75|352
1584486900000|2020-03-17 23:15:00|186.06|184.06|185.92|183.92|186.23|184.23|185.78|183.78|240
1584487200000|2020-03-17 23:20:00|185.93|183.93|186.84|184.84|186.86|184.86|185.91|183.91|189
1584487500000|2020-03-17 23:25:00|186.85|184.85|186.82|184.82|187.11|185.11|186.77|184.77|241
1584487800000|2020-03-17 23:30:00|186.8|184.8|187.28|185.28|187.72|185.72|186.78|184.78|253
1584488100000|2020-03-17 23:35:00|187.27|185.27|186.99|184.99|187.52|185.52|186.95|184.95|183
1584488400000|2020-03-17 23:40:00|186.98|184.98|187.34|185.34|187.55|185.55|186.71|184.71|156
1584488700000|2020-03-17 23:45:00|187.35|185.35|187.77|185.77|188.17|186.17|187.34|185.34|229
1584489000000|2020-03-17 23:50:00|187.76|185.76|187.39|185.39|187.93|185.93|186.99|184.99|345
1584489300000|2020-03-17 23:55:00|187.37|185.37|184.23|182.23|187.4|185.4|184.22|182.22|490
1584489600000|2020-03-18 00:00:00|184.04|182.04|184.95|182.95|185.55|183.55|184.04|182.04|389
1584489900000|2020-03-18 00:05:00|184.96|182.96|184.63|182.63|185.1|183.1|184.47|182.47|210
1584490200000|2020-03-18 00:10:00|184.64|182.64|183.51|181.51|184.64|182.64|182.77|180.77|384
1584490500000|2020-03-18 00:15:00|183.53|181.53|184.17|182.17|184.45|182.45|183.3|181.3|294
1584490800000|2020-03-18 00:20:00|184.19|182.19|184.56|182.56|184.68|182.68|184.17|182.17|171
1584491100000|2020-03-18 00:25:00|184.49|182.49|187|185|187.15|185.15|184.48|182.48|257
1584491400000|2020-03-18 00:30:00|186.99|184.99|186.8|184.8|187.49|185.49|186.68|184.68|364
1584491700000|2020-03-18 00:35:00|186.77|184.77|186.85|184.85|187.01|185.01|186.4|184.4|208
1584492000000|2020-03-18 00:40:00|186.84|184.84|186.44|184.44|186.84|184.84|186.41|184.41|196
1584492300000|2020-03-18 00:45:00|186.45|184.45|185.54|183.54|186.49|184.49|185.51|183.51|340
1584492600000|2020-03-18 00:50:00|185.53|183.53|185.19|183.19|185.59|183.59|185.14|183.14|158
1584492900000|2020-03-18 00:55:00|185.18|183.18|185.06|183.06|185.26|183.26|184.93|182.93|115
1584493200000|2020-03-18 01:00:00|185.03|183.03|184.55|182.55|185.03|183.03|184.44|182.44|131
1584493500000|2020-03-18 01:05:00|184.57|182.57|185.06|183.06|185.06|183.06|184.57|182.57|129
1584493800000|2020-03-18 01:10:00|185.05|183.05|186.19|184.19|186.31|184.31|184.95|182.95|252
1584494100000|2020-03-18 01:15:00|186.21|184.21|186.32|184.32|186.61|184.61|186.11|184.11|197
1584494400000|2020-03-18 01:20:00|186.34|184.34|186.37|184.37|186.78|184.78|186.31|184.31|174
1584494700000|2020-03-18 01:25:00|186.36|184.36|185.7|183.7|186.48|184.48|184.96|182.96|288
1584495000000|2020-03-18 01:30:00|185.71|183.71|185.67|183.67|185.75|183.75|185.33|183.33|239
1584495300000|2020-03-18 01:35:00|185.68|183.68|185.51|183.51|185.7|183.7|185.14|183.14|223
1584495600000|2020-03-18 01:40:00|185.54|183.54|185.06|183.06|185.54|183.54|184.85|182.85|239
1584495900000|2020-03-18 01:45:00|185.05|183.05|185.12|183.12|185.16|183.16|184.96|182.96|93
1584496200000|2020-03-18 01:50:00|185.11|183.11|184.74|182.74|185.11|183.11|184.7|182.7|129
1584496500000|2020-03-18 01:55:00|184.75|182.75|184.7|182.7|184.78|182.78|184.59|182.59|82
1584496800000|2020-03-18 02:00:00|184.69|182.69|185.34|183.34|185.48|183.48|184.65|182.65|180
1584497100000|2020-03-18 02:05:00|185.33|183.33|184.58|182.58|185.35|183.35|184.56|182.56|255
1584497400000|2020-03-18 02:10:00|184.59|182.59|184.79|182.79|185.02|183.02|184.58|182.58|245
1584497700000|2020-03-18 02:15:00|184.78|182.78|184.58|182.58|184.79|182.79|184.21|182.21|153
1584498000000|2020-03-18 02:20:00|184.59|182.59|184.45|182.45|184.68|182.68|184.33|182.33|172
1584498300000|2020-03-18 02:25:00|184.46|182.46|184.66|182.66|184.66|182.66|184.35|182.35|172
1584498600000|2020-03-18 02:30:00|184.67|182.67|185.58|183.58|185.74|183.74|184.64|182.64|292
1584498900000|2020-03-18 02:35:00|185.56|183.56|185.49|183.49|185.78|183.78|185.46|183.46|175
1584499200000|2020-03-18 02:40:00|185.48|183.48|185.94|183.94|186.1|184.1|185.28|183.28|270
1584499500000|2020-03-18 02:45:00|185.93|183.93|185.6|183.6|185.93|183.93|185.21|183.21|182
1584499800000|2020-03-18 02:50:00|185.61|183.61|185.72|183.72|185.91|183.91|185.29|183.29|174
1584500100000|2020-03-18 02:55:00|185.73|183.73|185.98|183.98|186.27|184.27|185.66|183.66|190
1584500400000|2020-03-18 03:00:00|185.96|183.96|185.96|183.96|186.19|184.19|185.9|183.9|108
1584500700000|2020-03-18 03:05:00|185.97|183.97|186.35|184.35|186.43|184.43|185.97|183.97|92
1584501000000|2020-03-18 03:10:00|186.34|184.34|186.64|184.64|186.82|184.82|186.31|184.31|213
1584501300000|2020-03-18 03:15:00|186.65|184.65|186.65|184.65|186.8|184.8|186.38|184.38|178
1584501600000|2020-03-18 03:20:00|186.64|184.64|186.56|184.56|186.92|184.92|186.52|184.52|155
1584501900000|2020-03-18 03:25:00|186.55|184.55|186.96|184.96|187.04|185.04|186.27|184.27|176
1584502200000|2020-03-18 03:30:00|186.94|184.94|186.75|184.75|187.06|185.06|186.72|184.72|171
1584502500000|2020-03-18 03:35:00|186.87|184.87|186.59|184.59|186.87|184.87|186.37|184.37|148
1584502800000|2020-03-18 03:40:00|186.58|184.58|186.64|184.64|186.65|184.65|186.35|184.35|95
1584503100000|2020-03-18 03:45:00|186.65|184.65|186.69|184.69|186.79|184.79|186.6|184.6|125
1584503400000|2020-03-18 03:50:00|186.7|184.7|186.64|184.64|186.72|184.72|186.29|184.29|125
1584503700000|2020-03-18 03:55:00|186.66|184.66|186.67|184.67|186.69|184.69|186.62|184.62|64
1584504000000|2020-03-18 04:00:00|186.68|184.68|186.27|184.27|186.73|184.73|186.16|184.16|124
1584504300000|2020-03-18 04:05:00|186.26|184.26|185.9|183.9|186.3|184.3|185.9|183.9|112
1584504600000|2020-03-18 04:10:00|185.89|183.89|185.66|183.66|186.02|184.02|185.66|183.66|81
1584504900000|2020-03-18 04:15:00|185.67|183.67|185.54|183.54|185.68|183.68|185.36|183.36|86
1584505200000|2020-03-18 04:20:00|185.51|183.51|185.63|183.63|185.64|183.64|185.25|183.25|147
1584505500000|2020-03-18 04:25:00|185.65|183.65|185.68|183.68|185.69|183.69|185.62|183.62|20
1584505800000|2020-03-18 04:30:00|185.69|183.69|186.1|184.1|186.1|184.1|185.68|183.68|65
1584506100000|2020-03-18 04:35:00|186.09|184.09|186.12|184.12|186.21|184.21|186.01|184.01|50
1584506400000|2020-03-18 04:40:00|186.14|184.14|186.7|184.7|186.96|184.96|186.06|184.06|226
1584506700000|2020-03-18 04:45:00|186.71|184.71|186.45|184.45|186.72|184.72|186.39|184.39|127
1584507000000|2020-03-18 04:50:00|186.46|184.46|186.49|184.49|186.63|184.63|186.35|184.35|98
1584507300000|2020-03-18 04:55:00|186.5|184.5|186.76|184.76|186.78|184.78|186.4|184.4|76
1584507600000|2020-03-18 05:00:00|186.77|184.77|186.91|184.91|187.33|185.33|186.77|184.77|132
1584507900000|2020-03-18 05:05:00|186.92|184.92|186.56|184.56|187.06|185.06|186.5|184.5|102
1584508200000|2020-03-18 05:10:00|186.58|184.58|186.26|184.26|186.76|184.76|186.25|184.25|126
1584508500000|2020-03-18 05:15:00|186.28|184.28|185.57|183.57|186.31|184.31|185.47|183.47|229
1584508800000|2020-03-18 05:20:00|185.56|183.56|184.64|182.64|185.62|183.62|184.61|182.61|201
1584509100000|2020-03-18 05:25:00|184.61|182.61|184.27|182.27|184.84|182.84|184.27|182.27|177
1584509400000|2020-03-18 05:30:00|184.26|182.26|184.37|182.37|184.6|182.6|183.88|181.88|358
1584509700000|2020-03-18 05:35:00|184.38|182.38|184.87|182.87|184.9|182.9|184.36|182.36|188
1584510000000|2020-03-18 05:40:00|184.85|182.85|184.54|182.54|184.93|182.93|184.46|182.46|167
1584510300000|2020-03-18 05:45:00|184.55|182.55|184.87|182.87|184.92|182.92|184.54|182.54|143
1584510600000|2020-03-18 05:50:00|184.86|182.86|183.02|181.02|184.97|182.97|182.79|180.79|246
1584510900000|2020-03-18 05:55:00|183.01|181.01|181.27|179.27|183.01|181.01|180.66|178.66|409
1584511200000|2020-03-18 06:00:00|181.26|179.26|181|179|182.22|180.22|180.7|178.7|395
1584511500000|2020-03-18 06:05:00|180.99|178.99|181.86|179.86|181.99|179.99|180.92|178.92|310
1584511800000|2020-03-18 06:10:00|181.87|179.87|182.05|180.05|183.16|181.16|181.84|179.84|414
1584512100000|2020-03-18 06:15:00|182.04|180.04|182.32|180.32|182.86|180.86|182.01|180.01|312
1584512400000|2020-03-18 06:20:00|182.34|180.34|181.92|179.92|182.43|180.43|181.83|179.83|168
1584512700000|2020-03-18 06:25:00|181.91|179.91|181.21|179.21|181.92|179.92|180.94|178.94|340
1584513000000|2020-03-18 06:30:00|181.22|179.22|181.06|179.06|181.69|179.69|180.93|178.93|227
1584513300000|2020-03-18 06:35:00|181.05|179.05|179.45|177.45|181.06|179.06|179.15|177.15|363
1584513600000|2020-03-18 06:40:00|179.47|177.47|179.57|177.57|180.21|178.21|179.35|177.35|240
1584513900000|2020-03-18 06:45:00|179.56|177.56|179.5|177.5|179.6|177.6|178.2|176.2|352
1584514200000|2020-03-18 06:50:00|179.52|177.52|180.11|178.11|180.13|178.13|179.35|177.35|186
1584514500000|2020-03-18 06:55:00|180.12|178.12|180.67|178.67|180.86|178.86|179.87|177.87|223
1584514800000|2020-03-18 07:00:00|180.68|178.68|180.38|178.38|180.68|178.68|180.06|178.06|210
1584515100000|2020-03-18 07:05:00|180.37|178.37|179.6|177.6|180.38|178.38|179.52|177.52|164
1584515400000|2020-03-18 07:10:00|179.63|177.63|179.89|177.89|180.06|178.06|179.38|177.38|194
1584515700000|2020-03-18 07:15:00|179.9|177.9|179.39|177.39|180.36|178.36|179.38|177.38|244
1584516000000|2020-03-18 07:20:00|179.4|177.4|178.33|176.33|179.42|177.42|178.23|176.23|267
1584516300000|2020-03-18 07:25:00|178.3|176.3|178.27|176.27|178.55|176.55|176.86|174.86|450
1584516600000|2020-03-18 07:30:00|178.23|176.23|177.78|175.78|178.26|176.26|177.29|175.29|277
1584516900000|2020-03-18 07:35:00|177.79|175.79|177.88|175.88|178.05|176.05|177.51|175.51|279
1584517200000|2020-03-18 07:40:00|177.89|175.89|177.16|175.16|178.69|176.69|177.12|175.12|345
1584517500000|2020-03-18 07:45:00|177.14|175.14|177.8|175.8|178.03|176.03|176.74|174.74|361
1584517800000|2020-03-18 07:50:00|177.78|175.78|178.1|176.1|178.43|176.43|177.71|175.71|228
1584518100000|2020-03-18 07:55:00|178.09|176.09|178.17|176.17|178.53|176.53|177.94|175.94|204
1584518400000|2020-03-18 08:00:00|178.19|176.19|177.91|175.91|178.21|176.21|177.57|175.57|290
1584518700000|2020-03-18 08:05:00|177.87|175.87|177.21|175.21|177.88|175.88|175.85|173.85|363
1584519000000|2020-03-18 08:10:00|177.2|175.2|178.49|176.49|178.54|176.54|177.2|175.2|310
1584519300000|2020-03-18 08:15:00|178.48|176.48|179.26|177.26|179.26|177.26|178.21|176.21|250
1584519600000|2020-03-18 08:20:00|179.27|177.27|179.36|177.36|180.38|178.38|179.13|177.13|387
1584519900000|2020-03-18 08:25:00|179.4|177.4|179.51|177.51|179.71|177.71|179.14|177.14|227
1584520200000|2020-03-18 08:30:00|179.56|177.56|179.19|177.19|179.71|177.71|179.11|177.11|232
1584520500000|2020-03-18 08:35:00|179.2|177.2|178.73|176.73|179.2|177.2|178.35|176.35|287
1584520800000|2020-03-18 08:40:00|178.72|176.72|179.46|177.46|179.66|177.66|178.7|176.7|278
1584521100000|2020-03-18 08:45:00|179.45|177.45|179.9|177.9|180.03|178.03|179.32|177.32|239
1584521400000|2020-03-18 08:50:00|179.96|177.96|179.26|177.26|179.99|177.99|179.2|177.2|221
1584521700000|2020-03-18 08:55:00|179.29|177.29|180.14|178.14|180.18|178.18|179.18|177.18|263
1584522000000|2020-03-18 09:00:00|180.15|178.15|179.68|177.68|180.52|178.52|179.62|177.62|280
1584522300000|2020-03-18 09:05:00|179.72|177.72|180.65|178.65|181.19|179.19|179.46|177.46|490
1584522600000|2020-03-18 09:10:00|180.64|178.64|181.23|179.23|181.46|179.46|180.61|178.61|400
1584522900000|2020-03-18 09:15:00|181.22|179.22|180.89|178.89|181.66|179.66|180.87|178.87|433
1584523200000|2020-03-18 09:20:00|180.85|178.85|180.43|178.43|181.01|179.01|180.35|178.35|272
1584523500000|2020-03-18 09:25:00|180.4|178.4|180.98|178.98|181.12|179.12|180.4|178.4|323
1584523800000|2020-03-18 09:30:00|181|179|180.95|178.95|181.21|179.21|180.79|178.79|217
1584524100000|2020-03-18 09:35:00|180.96|178.96|180.28|178.28|181.03|179.03|180.05|178.05|263
1584524400000|2020-03-18 09:40:00|180.27|178.27|179.55|177.55|180.27|178.27|179.51|177.51|257
1584524700000|2020-03-18 09:45:00|179.54|177.54|178.93|176.93|179.72|177.72|178.7|176.7|405
1584525000000|2020-03-18 09:50:00|178.97|176.97|178.33|176.33|179|177|178.22|176.22|358
1584525300000|2020-03-18 09:55:00|178.34|176.34|178.61|176.61|178.83|176.83|178.2|176.2|318
1584525600000|2020-03-18 10:00:00|178.6|176.6|177.85|175.85|179.08|177.08|177.76|175.76|348
1584525900000|2020-03-18 10:05:00|177.82|175.82|175.19|173.19|177.89|175.89|174.99|172.99|498
1584526200000|2020-03-18 10:10:00|175.32|173.32|176.56|174.56|176.91|174.91|175.32|173.32|443
1584526500000|2020-03-18 10:15:00|176.57|174.57|177.82|175.82|177.92|175.92|176.41|174.41|395
1584526800000|2020-03-18 10:20:00|177.8|175.8|178.25|176.25|178.28|176.28|177.41|175.41|338
1584527100000|2020-03-18 10:25:00|178.26|176.26|177.18|175.18|178.26|176.26|176.96|174.96|288
1584527400000|2020-03-18 10:30:00|177.19|175.19|176.31|174.31|177.21|175.21|176.14|174.14|330
1584527700000|2020-03-18 10:35:00|176.3|174.3|177.76|175.76|178.39|176.39|176.14|174.14|433
1584528000000|2020-03-18 10:40:00|177.77|175.77|177.15|175.15|177.85|175.85|176.55|174.55|372
1584528300000|2020-03-18 10:45:00|177.33|175.33|175.92|173.92|177.37|175.37|175.92|173.92|381
1584528600000|2020-03-18 10:50:00|175.91|173.91|176.46|174.46|176.52|174.52|175.42|173.42|313
1584528900000|2020-03-18 10:55:00|176.49|174.49|176.14|174.14|176.56|174.56|176.1|174.1|305
1584529200000|2020-03-18 11:00:00|176.15|174.15|177|175|177|175|175.94|173.94|313
1584529500000|2020-03-18 11:05:00|176.99|174.99|176.28|174.28|177.25|175.25|176.26|174.26|249
1584529800000|2020-03-18 11:10:00|176.3|174.3|176.18|174.18|176.3|174.3|175.7|173.7|269
1584530100000|2020-03-18 11:15:00|176.19|174.19|176.56|174.56|177.06|175.06|176.19|174.19|275
1584530400000|2020-03-18 11:20:00|176.57|174.57|177.22|175.22|177.46|175.46|176.57|174.57|293
1584530700000|2020-03-18 11:25:00|177.24|175.24|177.04|175.04|177.37|175.37|176.93|174.93|250
1584531000000|2020-03-18 11:30:00|177.02|175.02|178.01|176.01|178.21|176.21|177.01|175.01|286
1584531300000|2020-03-18 11:35:00|178.02|176.02|178.08|176.08|178.09|176.09|177.55|175.55|218
1584531600000|2020-03-18 11:40:00|178.02|176.02|177.41|175.41|178.03|176.03|177.41|175.41|261
1584531900000|2020-03-18 11:45:00|177.4|175.4|177.56|175.56|177.77|175.77|177.31|175.31|237
1584532200000|2020-03-18 11:50:00|177.57|175.57|178.04|176.04|178.09|176.09|177.3|175.3|217
1584532500000|2020-03-18 11:55:00|178.03|176.03|177.8|175.8|178.03|176.03|177.73|175.73|215
1584532800000|2020-03-18 12:00:00|177.78|175.78|175.81|173.81|177.84|175.84|175.73|173.73|392
1584533100000|2020-03-18 12:05:00|175.79|173.79|175.79|173.79|176.26|174.26|175.74|173.74|258
1584533400000|2020-03-18 12:10:00|175.8|173.8|175.64|173.64|176.24|174.24|175.53|173.53|186
1584533700000|2020-03-18 12:15:00|175.68|173.68|174.45|172.45|175.87|173.87|173.93|171.93|314
1584534000000|2020-03-18 12:20:00|174.39|172.39|174.03|172.03|174.44|172.44|173.16|171.16|402
1584534300000|2020-03-18 12:25:00|174.06|172.06|174.77|172.77|174.83|172.83|173.8|171.8|290
1584534600000|2020-03-18 12:30:00|174.76|172.76|174.72|172.72|174.93|172.93|174.53|172.53|290
1584534900000|2020-03-18 12:35:00|174.76|172.76|175.29|173.29|175.67|173.67|174.75|172.75|252
1584535200000|2020-03-18 12:40:00|175.28|173.28|175.35|173.35|175.87|173.87|175.13|173.13|237
1584535500000|2020-03-18 12:45:00|175.33|173.33|174.76|172.76|175.58|173.58|174.57|172.57|201
1584535800000|2020-03-18 12:50:00|174.81|172.81|174.12|172.12|174.84|172.84|173.93|171.93|188
1584536100000|2020-03-18 12:55:00|174.13|172.13|174.92|172.92|174.94|172.94|173.66|171.66|156
1584536400000|2020-03-18 13:00:00|174.89|172.89|174|172|174.9|172.9|173.92|171.92|218
1584536700000|2020-03-18 13:05:00|174.01|172.01|174.04|172.04|174.32|172.32|173.94|171.94|204
1584537000000|2020-03-18 13:10:00|174.02|172.02|172.24|170.24|174.1|172.1|171.75|169.75|329
1584537300000|2020-03-18 13:15:00|172.23|170.23|171.39|169.39|172.87|170.87|171.23|169.23|378
1584537600000|2020-03-18 13:20:00|171.38|169.38|171.31|169.31|172.63|170.63|170.61|168.61|496
1584537900000|2020-03-18 13:25:00|171.29|169.29|175.74|173.74|177.46|175.46|171.29|169.29|482
1584538200000|2020-03-18 13:30:00|175.78|173.78|180.13|178.13|180.54|178.54|174.98|172.98|657
1584538500000|2020-03-18 13:35:00|180.19|178.19|177.71|175.71|180.87|178.87|177.69|175.69|650
1584538800000|2020-03-18 13:40:00|177.68|175.68|179.17|177.17|179.58|177.58|177.54|175.54|523
1584539100000|2020-03-18 13:45:00|179.09|177.09|179.8|177.8|179.84|177.84|178.34|176.34|490
1584539400000|2020-03-18 13:50:00|179.82|177.82|183.92|181.92|183.92|181.92|179.23|177.23|558
1584539700000|2020-03-18 13:55:00|184.05|182.05|183.34|181.34|184.41|182.41|182.61|180.61|574
1584540000000|2020-03-18 14:00:00|183.31|181.31|183.27|181.27|183.71|181.71|182|180|612
1584540300000|2020-03-18 14:05:00|183.26|181.26|183.89|181.89|184.78|182.78|182.54|180.54|496
1584540600000|2020-03-18 14:10:00|183.87|181.87|184.74|182.74|185.21|183.21|183.76|181.76|499
1584540900000|2020-03-18 14:15:00|184.77|182.77|183.18|181.18|185.41|183.41|183.08|181.08|476
1584541200000|2020-03-18 14:20:00|183.16|181.16|182.74|180.74|183.19|181.19|182.44|180.44|359
1584541500000|2020-03-18 14:25:00|182.73|180.73|183.4|181.4|183.57|181.57|182.61|180.61|323
1584541800000|2020-03-18 14:30:00|183.39|181.39|184.02|182.02|184.09|182.09|183.05|181.05|259
1584542100000|2020-03-18 14:35:00|184.01|182.01|183.52|181.52|184.09|182.09|183.18|181.18|412
1584542400000|2020-03-18 14:40:00|183.54|181.54|184.04|182.04|184.53|182.53|183.49|181.49|351
1584542700000|2020-03-18 14:45:00|184.06|182.06|182.98|180.98|184.17|182.17|182.84|180.84|338
1584543000000|2020-03-18 14:50:00|182.99|180.99|181.04|179.04|182.99|180.99|180.56|178.56|336
1584543300000|2020-03-18 14:55:00|181.03|179.03|182.37|180.37|182.65|180.65|180.69|178.69|387
1584543600000|2020-03-18 15:00:00|182.5|180.5|181.59|179.59|182.83|180.83|181.52|179.52|359
1584543900000|2020-03-18 15:05:00|181.6|179.6|180.51|178.51|181.6|179.6|180.5|178.5|395
1584544200000|2020-03-18 15:10:00|180.5|178.5|180.62|178.62|180.81|178.81|179.85|177.85|353
1584544500000|2020-03-18 15:15:00|180.63|178.63|179.32|177.32|180.65|178.65|179.14|177.14|373
1584544800000|2020-03-18 15:20:00|179.31|177.31|181.17|179.17|181.19|179.19|179.28|177.28|390
1584545100000|2020-03-18 15:25:00|181.18|179.18|180.85|178.85|181.51|179.51|180.53|178.53|308
1584545400000|2020-03-18 15:30:00|180.87|178.87|180.91|178.91|181.75|179.75|180.73|178.73|373
1584545700000|2020-03-18 15:35:00|180.9|178.9|180.98|178.98|181.44|179.44|180.9|178.9|263
1584546000000|2020-03-18 15:40:00|181|179|180.36|178.36|181|179|180.19|178.19|269
1584546300000|2020-03-18 15:45:00|180.33|178.33|179.92|177.92|180.34|178.34|179.82|177.82|264
1584546600000|2020-03-18 15:50:00|179.89|177.89|182.79|180.79|183.15|181.15|179.81|177.81|429
1584546900000|2020-03-18 15:55:00|182.8|180.8|182.26|180.26|183.09|181.09|182.09|180.09|379
1584547200000|2020-03-18 16:00:00|182.27|180.27|182.8|180.8|182.96|180.96|181.26|179.26|392
1584547500000|2020-03-18 16:05:00|182.79|180.79|183.59|181.59|183.77|181.77|182.5|180.5|321
1584547800000|2020-03-18 16:10:00|183.57|181.57|182.87|180.87|184.43|182.43|182.86|180.86|331
1584548100000|2020-03-18 16:15:00|182.77|180.77|179.58|177.58|182.8|180.8|178.36|176.36|539
1584548400000|2020-03-18 16:20:00|179.56|177.56|178.93|176.93|180.36|178.36|178.63|176.63|475
1584548700000|2020-03-18 16:25:00|178.95|176.95|179.76|177.76|179.97|177.97|178.49|176.49|324
1584549000000|2020-03-18 16:30:00|179.78|177.78|179.19|177.19|180.16|178.16|178.61|176.61|445
1584549300000|2020-03-18 16:35:00|179.18|177.18|179.41|177.41|179.41|177.41|178.46|176.46|425
1584549600000|2020-03-18 16:40:00|179.42|177.42|180.22|178.22|180.22|178.22|179.27|177.27|413
1584549900000|2020-03-18 16:45:00|180.26|178.26|181.49|179.49|183.1|181.1|180.26|178.26|592
1584550200000|2020-03-18 16:50:00|181.48|179.48|180.13|178.13|181.75|179.75|179.99|177.99|407
1584550500000|2020-03-18 16:55:00|180.15|178.15|179.5|177.5|180.42|178.42|179.07|177.07|497
1584550800000|2020-03-18 17:00:00|179.51|177.51|178.95|176.95|180.63|178.63|178.94|176.94|418
1584551100000|2020-03-18 17:05:00|178.96|176.96|178.27|176.27|179.35|177.35|178.13|176.13|459
1584551400000|2020-03-18 17:10:00|178.28|176.28|179.48|177.48|180.18|178.18|178.28|176.28|494
1584551700000|2020-03-18 17:15:00|179.49|177.49|179.65|177.65|179.67|177.67|178.51|176.51|346
1584552000000|2020-03-18 17:20:00|179.6|177.6|180.16|178.16|181.58|179.58|179.58|177.58|491
1584552300000|2020-03-18 17:25:00|180.17|178.17|178.94|176.94|180.76|178.76|178.94|176.94|445
1584552600000|2020-03-18 17:30:00|178.93|176.93|179|177|179.72|177.72|178.81|176.81|366
1584552900000|2020-03-18 17:35:00|179.02|177.02|179.55|177.55|180.02|178.02|178.84|176.84|436
1584553200000|2020-03-18 17:40:00|179.54|177.54|179.78|177.78|179.88|177.88|179.21|177.21|260
1584553500000|2020-03-18 17:45:00|179.79|177.79|180.02|178.02|180.12|178.12|179.69|177.69|236
1584553800000|2020-03-18 17:50:00|180.03|178.03|180.08|178.08|180.26|178.26|179.63|177.63|224
1584554100000|2020-03-18 17:55:00|180.09|178.09|179.69|177.69|180.17|178.17|179.57|177.57|183
1584554400000|2020-03-18 18:00:00|179.68|177.68|179.9|177.9|180.15|178.15|179.67|177.67|146
1584554700000|2020-03-18 18:05:00|179.91|177.91|180.29|178.29|180.76|178.76|179.55|177.55|329
1584555000000|2020-03-18 18:10:00|180.3|178.3|179.93|177.93|180.91|178.91|179.93|177.93|304
1584555300000|2020-03-18 18:15:00|179.92|177.92|179.9|177.9|180.41|178.41|179.86|177.86|194
1584555600000|2020-03-18 18:20:00|179.91|177.91|179.9|177.9|180.29|178.29|179.56|177.56|291
1584555900000|2020-03-18 18:25:00|179.89|177.89|179.36|177.36|179.94|177.94|179.19|177.19|209
1584556200000|2020-03-18 18:30:00|179.38|177.38|179.35|177.35|179.47|177.47|178.93|176.93|196
1584556500000|2020-03-18 18:35:00|179.34|177.34|179.86|177.86|179.86|177.86|179.24|177.24|122
1584556800000|2020-03-18 18:40:00|179.85|177.85|179.72|177.72|180.17|178.17|179.62|177.62|230
1584557100000|2020-03-18 18:45:00|179.73|177.73|179.6|177.6|179.76|177.76|179.43|177.43|162
1584557400000|2020-03-18 18:50:00|179.61|177.61|181|179|181.04|179.04|179.61|177.61|198
1584557700000|2020-03-18 18:55:00|180.95|178.95|181.9|179.9|182.09|180.09|180.92|178.92|351
1584558000000|2020-03-18 19:00:00|181.91|179.91|181.93|179.93|182.73|180.73|181.82|179.82|297
1584558300000|2020-03-18 19:05:00|181.92|179.92|181.35|179.35|181.92|179.92|181.31|179.31|176
1584558600000|2020-03-18 19:10:00|181.36|179.36|182.41|180.41|182.49|180.49|181.35|179.35|263
1584558900000|2020-03-18 19:15:00|182.42|180.42|182.2|180.2|182.42|180.42|182.06|180.06|164
1584559200000|2020-03-18 19:20:00|182.22|180.22|182.13|180.13|182.6|180.6|181.99|179.99|161
1584559500000|2020-03-18 19:25:00|182.12|180.12|181.51|179.51|182.13|180.13|181.47|179.47|88
1584559800000|2020-03-18 19:30:00|181.5|179.5|181.36|179.36|181.88|179.88|181.22|179.22|193
1584560100000|2020-03-18 19:35:00|181.39|179.39|181.22|179.22|181.55|179.55|181.03|179.03|129
1584560400000|2020-03-18 19:40:00|181.2|179.2|181.25|179.25|181.53|179.53|181.1|179.1|169
1584560700000|2020-03-18 19:45:00|181.26|179.26|181.36|179.36|181.53|179.53|181.19|179.19|162
1584561000000|2020-03-18 19:50:00|181.37|179.37|181.85|179.85|181.86|179.86|181.37|179.37|197
1584561300000|2020-03-18 19:55:00|181.86|179.86|182.43|180.43|182.44|180.44|181.86|179.86|155
1584561600000|2020-03-18 20:00:00|182.44|180.44|183.31|181.31|183.43|181.43|182.36|180.36|276
1584561900000|2020-03-18 20:05:00|183.32|181.32|183.34|181.34|183.8|181.8|183.24|181.24|218
1584562200000|2020-03-18 20:10:00|183.35|181.35|183.68|181.68|183.83|181.83|182.98|180.98|254
1584562500000|2020-03-18 20:15:00|183.67|181.67|183.79|181.79|183.82|181.82|183.28|181.28|192
1584562800000|2020-03-18 20:20:00|183.78|181.78|183.99|181.99|184.2|182.2|183.63|181.63|205
1584563100000|2020-03-18 20:25:00|183.98|181.98|183.02|181.02|184.08|182.08|182.96|180.96|168
1584563400000|2020-03-18 20:30:00|183.03|181.03|183.34|181.34|183.8|181.8|182.95|180.95|245
1584563700000|2020-03-18 20:35:00|183.36|181.36|183.49|181.49|183.67|181.67|183.33|181.33|133
1584564000000|2020-03-18 20:40:00|183.5|181.5|183.62|181.62|183.88|181.88|183.48|181.48|149
1584564300000|2020-03-18 20:45:00|183.68|181.68|183.76|181.76|183.79|181.79|183.61|181.61|83
1584564600000|2020-03-18 20:50:00|183.75|181.75|183.25|181.25|183.76|181.76|183.16|181.16|249
1584564900000|2020-03-18 20:55:00|183.22|181.22|182.53|180.53|183.23|181.23|182.53|180.53|238
1584565200000|2020-03-18 21:00:00|182.54|180.54|182.64|180.64|182.68|180.68|182.54|180.54|144
1584565500000|2020-03-18 21:05:00|182.63|180.63|182.8|180.8|182.95|180.95|182.62|180.62|120
1584565800000|2020-03-18 21:10:00|182.77|180.77|182.72|180.72|182.82|180.82|182.63|180.63|105
1584566100000|2020-03-18 21:15:00|182.71|180.71|182.64|180.64|182.82|180.82|182.64|180.64|104
1584566400000|2020-03-18 21:20:00|182.63|180.63|182.62|180.62|182.75|180.75|182.58|180.58|104
1584566700000|2020-03-18 21:25:00|182.63|180.63|182.9|180.9|182.92|180.92|182.6|180.6|144
1584567000000|2020-03-18 21:30:00|182.91|180.91|182.86|180.86|183.12|181.12|182.8|180.8|124
1584567300000|2020-03-18 21:35:00|182.88|180.88|182.85|180.85|182.93|180.93|182.83|180.83|179
1584567600000|2020-03-18 21:40:00|182.84|180.84|182.71|180.71|182.88|180.88|182.71|180.71|51
1584567900000|2020-03-18 21:45:00|182.72|180.72|183|181|183.05|181.05|182.7|180.7|112
1584568200000|2020-03-18 21:50:00|182.99|180.99|183.55|181.55|183.99|181.99|182.99|180.99|149
1584568500000|2020-03-18 21:55:00|183.54|181.54|183.66|181.66|183.88|181.88|183.47|181.47|203
1584568800000|2020-03-18 22:00:00|183.67|181.67|183.67|181.67|184.75|182.75|183.59|181.59|446
1584569100000|2020-03-18 22:05:00|183.66|181.66|181.24|179.24|183.66|181.66|181.24|179.24|541
1584569400000|2020-03-18 22:10:00|181.22|179.22|180.61|178.61|181.24|179.24|180.57|178.57|336
1584569700000|2020-03-18 22:15:00|180.59|178.59|180.27|178.27|180.59|178.59|179.84|177.84|390
1584570000000|2020-03-18 22:20:00|180.28|178.28|181.11|179.11|181.72|179.72|180.27|178.27|283
1584570300000|2020-03-18 22:25:00|181.12|179.12|180.66|178.66|181.12|179.12|180.51|178.51|273
1584570600000|2020-03-18 22:30:00|180.7|178.7|180.88|178.88|181.17|179.17|180.62|178.62|231
1584570900000|2020-03-18 22:35:00|180.87|178.87|180.62|178.62|181.07|179.07|180.51|178.51|188
1584571200000|2020-03-18 22:40:00|180.63|178.63|181.05|179.05|181.27|179.27|180.61|178.61|190
1584571500000|2020-03-18 22:45:00|181.04|179.04|181.59|179.59|181.66|179.66|180.95|178.95|221
1584571800000|2020-03-18 22:50:00|181.6|179.6|181.08|179.08|181.71|179.71|181.08|179.08|214
1584572100000|2020-03-18 22:55:00|181.09|179.09|181.78|179.78|181.86|179.86|181.03|179.03|185
1584572400000|2020-03-18 23:00:00|181.79|179.79|182.02|180.02|182.58|180.58|181.71|179.71|287
1584572700000|2020-03-18 23:05:00|182.03|180.03|182.06|180.06|182.2|180.2|181.88|179.88|191
1584573000000|2020-03-18 23:10:00|182.05|180.05|182.82|180.82|182.85|180.85|181.92|179.92|205
1584573300000|2020-03-18 23:15:00|182.81|180.81|183.13|181.13|183.23|181.23|182.69|180.69|188
1584573600000|2020-03-18 23:20:00|183.14|181.14|183.18|181.18|183.19|181.19|182.96|180.96|162
1584573900000|2020-03-18 23:25:00|183.14|181.14|183.11|181.11|183.73|181.73|183.07|181.07|162
1584574200000|2020-03-18 23:30:00|183.1|181.1|183.23|181.23|183.75|181.75|182.78|180.78|206
1584574500000|2020-03-18 23:35:00|183.24|181.24|183.67|181.67|183.67|181.67|183.24|181.24|142
1584574800000|2020-03-18 23:40:00|183.68|181.68|183.76|181.76|184.07|182.07|183.6|181.6|185
1584575100000|2020-03-18 23:45:00|183.78|181.78|184.34|182.34|184.37|182.37|183.78|181.78|132
1584575400000|2020-03-18 23:50:00|184.33|182.33|185.36|183.36|185.75|183.75|184.33|182.33|247
1584575700000|2020-03-18 23:55:00|185.38|183.38|186.33|184.33|186.35|184.35|184.63|182.63|321
1584576000000|2020-03-19 00:00:00|186.34|184.34|188.34|186.34|188.42|186.42|186.29|184.29|417
1584576300000|2020-03-19 00:05:00|188.32|186.32|187.01|185.01|188.77|186.77|186.47|184.47|457
1584576600000|2020-03-19 00:10:00|186.99|184.99|185.73|183.73|187.17|185.17|185.38|183.38|375
1584576900000|2020-03-19 00:15:00|185.74|183.74|185.62|183.62|186.6|184.6|185.21|183.21|398
1584577200000|2020-03-19 00:20:00|185.63|183.63|186.23|184.23|186.52|184.52|185.62|183.62|215
1584577500000|2020-03-19 00:25:00|186.22|184.22|186.83|184.83|187.05|185.05|185.99|183.99|269
1584577800000|2020-03-19 00:30:00|186.84|184.84|186.03|184.03|186.99|184.99|185.97|183.97|234
1584578100000|2020-03-19 00:35:00|186.04|184.04|185.49|183.49|186.05|184.05|185.27|183.27|207
1584578400000|2020-03-19 00:40:00|185.46|183.46|184.14|182.14|185.54|183.54|183.59|181.59|333
1584578700000|2020-03-19 00:45:00|184.15|182.15|184.82|182.82|184.94|182.94|184.13|182.13|244
1584579000000|2020-03-19 00:50:00|184.83|182.83|184.45|182.45|184.93|182.93|184.23|182.23|191
1584579300000|2020-03-19 00:55:00|184.46|182.46|183.7|181.7|184.55|182.55|183.7|181.7|149
1584579600000|2020-03-19 01:00:00|183.68|181.68|185.01|183.01|185.15|183.15|183.6|181.6|324
1584579900000|2020-03-19 01:05:00|185|183|184.7|182.7|185.24|183.24|184.65|182.65|168
1584580200000|2020-03-19 01:10:00|184.63|182.63|185.8|183.8|186.15|184.15|184.56|182.56|239
1584580500000|2020-03-19 01:15:00|185.81|183.81|185.38|183.38|185.84|183.84|185.18|183.18|198
1584580800000|2020-03-19 01:20:00|185.36|183.36|185.62|183.62|186.16|184.16|185.36|183.36|215
1584581100000|2020-03-19 01:25:00|185.64|183.64|185.79|183.79|185.91|183.91|185.25|183.25|186
1584581400000|2020-03-19 01:30:00|185.78|183.78|186.54|184.54|187.18|185.18|185.78|183.78|318
1584581700000|2020-03-19 01:35:00|186.52|184.52|185.28|183.28|186.52|184.52|185.23|183.23|161
1584582000000|2020-03-19 01:40:00|185.29|183.29|184.47|182.47|185.29|183.29|184.3|182.3|247
1584582300000|2020-03-19 01:45:00|184.5|182.5|183.7|181.7|184.65|182.65|183.39|181.39|252
1584582600000|2020-03-19 01:50:00|183.71|181.71|184.39|182.39|184.41|182.41|183.66|181.66|139
1584582900000|2020-03-19 01:55:00|184.4|182.4|183.99|181.99|184.41|182.41|183.84|181.84|174
1584583200000|2020-03-19 02:00:00|183.95|181.95|183.04|181.04|183.99|181.99|182.96|180.96|171
1584583500000|2020-03-19 02:05:00|183.01|181.01|183.3|181.3|183.46|181.46|182.98|180.98|168
1584583800000|2020-03-19 02:10:00|183.31|181.31|184.2|182.2|184.2|182.2|183.31|181.31|129
1584584100000|2020-03-19 02:15:00|184.17|182.17|184.16|182.16|184.34|182.34|183.95|181.95|134
1584584400000|2020-03-19 02:20:00|184.15|182.15|182.67|180.67|184.21|182.21|182.64|180.64|143
1584584700000|2020-03-19 02:25:00|182.62|180.62|182.34|180.34|183.34|181.34|182.23|180.23|257
1584585000000|2020-03-19 02:30:00|182.33|180.33|181.62|179.62|182.33|180.33|181.27|179.27|392
1584585300000|2020-03-19 02:35:00|181.61|179.61|181.26|179.26|181.82|179.82|181.15|179.15|314
1584585600000|2020-03-19 02:40:00|181.27|179.27|180.95|178.95|181.58|179.58|180.93|178.93|183
1584585900000|2020-03-19 02:45:00|180.94|178.94|181.9|179.9|182.13|180.13|180.85|178.85|326
1584586200000|2020-03-19 02:50:00|181.93|179.93|181.04|179.04|181.94|179.94|181.04|179.04|135
1584586500000|2020-03-19 02:55:00|181.07|179.07|181.05|179.05|181.22|179.22|180.56|178.56|280
1584586800000|2020-03-19 03:00:00|181.01|179.01|179.77|177.77|181.11|179.11|179.49|177.49|370
1584587100000|2020-03-19 03:05:00|179.76|177.76|180.16|178.16|180.16|178.16|179.14|177.14|329
1584587400000|2020-03-19 03:10:00|180.17|178.17|180.59|178.59|180.6|178.6|179.98|177.98|149
1584587700000|2020-03-19 03:15:00|180.58|178.58|180.56|178.56|181.17|179.17|180.42|178.42|186
1584588000000|2020-03-19 03:20:00|180.57|178.57|181.4|179.4|181.67|179.67|180.55|178.55|166
1584588300000|2020-03-19 03:25:00|181.42|179.42|181.15|179.15|181.74|179.74|181.11|179.11|129
1584588600000|2020-03-19 03:30:00|181.17|179.17|181.65|179.65|182.17|180.17|181.15|179.15|204
1584588900000|2020-03-19 03:35:00|181.57|179.57|181.83|179.83|182.03|180.03|181.55|179.55|130
1584589200000|2020-03-19 03:40:00|181.82|179.82|182.44|180.44|182.48|180.48|181.79|179.79|172
1584589500000|2020-03-19 03:45:00|182.45|180.45|181.89|179.89|182.73|180.73|181.86|179.86|224
1584589800000|2020-03-19 03:50:00|181.88|179.88|181.04|179.04|181.88|179.88|181.03|179.03|204
1584590100000|2020-03-19 03:55:00|181.06|179.06|181.34|179.34|181.66|179.66|180.78|178.78|223
1584590400000|2020-03-19 04:00:00|181.37|179.37|181.85|179.85|181.93|179.93|181.32|179.32|181
1584590700000|2020-03-19 04:05:00|181.86|179.86|181.33|179.33|181.86|179.86|181.17|179.17|202
1584591000000|2020-03-19 04:10:00|181.34|179.34|180.66|178.66|181.38|179.38|180.66|178.66|181
1584591300000|2020-03-19 04:15:00|180.64|178.64|180.36|178.36|180.64|178.64|180.16|178.16|199
1584591600000|2020-03-19 04:20:00|180.38|178.38|181.03|179.03|181.04|179.04|180.1|178.1|152
1584591900000|2020-03-19 04:25:00|181.04|179.04|181.35|179.35|181.35|179.35|180.85|178.85|131
1584592200000|2020-03-19 04:30:00|181.36|179.36|180.93|178.93|181.39|179.39|180.91|178.91|106
1584592500000|2020-03-19 04:35:00|180.91|178.91|181|179|181.16|179.16|180.84|178.84|158
1584592800000|2020-03-19 04:40:00|181.01|179.01|181.21|179.21|181.33|179.33|180.99|178.99|127
1584593100000|2020-03-19 04:45:00|181.2|179.2|181.49|179.49|181.81|179.81|181.2|179.2|201
1584593400000|2020-03-19 04:50:00|181.48|179.48|181.04|179.04|181.61|179.61|180.98|178.98|150
1584593700000|2020-03-19 04:55:00|181.07|179.07|180.38|178.38|181.09|179.09|180.11|178.11|158
1584594000000|2020-03-19 05:00:00|180.39|178.39|180.75|178.75|180.82|178.82|180.37|178.37|113
1584594300000|2020-03-19 05:05:00|180.7|178.7|180.92|178.92|180.98|178.98|180.39|178.39|120
1584594600000|2020-03-19 05:10:00|180.93|178.93|181.35|179.35|181.36|179.36|180.93|178.93|84
1584594900000|2020-03-19 05:15:00|181.33|179.33|182.77|180.77|182.95|180.95|181.12|179.12|238
1584595200000|2020-03-19 05:20:00|182.86|180.86|182.38|180.38|182.95|180.95|182.1|180.1|199
1584595500000|2020-03-19 05:25:00|182.39|180.39|181.79|179.79|182.39|180.39|181.78|179.78|98
1584595800000|2020-03-19 05:30:00|181.8|179.8|182.52|180.52|182.6|180.6|181.8|179.8|156
1584596100000|2020-03-19 05:35:00|182.5|180.5|183.39|181.39|183.4|181.4|182.5|180.5|154
1584596400000|2020-03-19 05:40:00|183.4|181.4|184.12|182.12|184.44|182.44|183.28|181.28|306
1584596700000|2020-03-19 05:45:00|184.1|182.1|184.56|182.56|185.11|183.11|184.1|182.1|313
1584597000000|2020-03-19 05:50:00|184.55|182.55|184.29|182.29|184.57|182.57|184.03|182.03|184
1584597300000|2020-03-19 05:55:00|184.3|182.3|184.97|182.97|184.98|182.98|184.3|182.3|166
1584597600000|2020-03-19 06:00:00|184.9|182.9|184.58|182.58|185.26|183.26|184.57|182.57|194
1584597900000|2020-03-19 06:05:00|184.59|182.59|184.56|182.56|184.95|182.95|184.54|182.54|116
1584598200000|2020-03-19 06:10:00|184.57|182.57|184.43|182.43|184.79|182.79|184.26|182.26|156
1584598500000|2020-03-19 06:15:00|184.41|182.41|185.48|183.48|185.58|183.58|184.41|182.41|220
1584598800000|2020-03-19 06:20:00|185.52|183.52|185.54|183.54|185.76|183.76|185.32|183.32|194
1584599100000|2020-03-19 06:25:00|185.52|183.52|185.61|183.61|185.78|183.78|185.5|183.5|187
1584599400000|2020-03-19 06:30:00|185.59|183.59|184.95|182.95|185.75|183.75|184.71|182.71|225
1584599700000|2020-03-19 06:35:00|184.96|182.96|185.02|183.02|185.18|183.18|184.74|182.74|171
1584600000000|2020-03-19 06:40:00|185.01|183.01|184.86|182.86|185.01|183.01|184.71|182.71|152
1584600300000|2020-03-19 06:45:00|184.84|182.84|184.41|182.41|185.41|183.41|184.41|182.41|241
1584600600000|2020-03-19 06:50:00|184.38|182.38|184.16|182.16|184.39|182.39|183.77|181.77|265
1584600900000|2020-03-19 06:55:00|184.17|182.17|184.15|182.15|184.24|182.24|183.81|181.81|134
1584601200000|2020-03-19 07:00:00|184.13|182.13|184.63|182.63|184.64|182.64|183.71|181.71|165
1584601500000|2020-03-19 07:05:00|184.65|182.65|184.36|182.36|184.99|182.99|184.27|182.27|210
1584601800000|2020-03-19 07:10:00|184.37|182.37|185.27|183.27|185.32|183.32|184.35|182.35|158
1584602100000|2020-03-19 07:15:00|185.28|183.28|185.08|183.08|185.71|183.71|185.06|183.06|241
1584602400000|2020-03-19 07:20:00|185.09|183.09|185.25|183.25|185.46|183.46|185.03|183.03|171
1584602700000|2020-03-19 07:25:00|185.23|183.23|185.42|183.42|185.85|183.85|185.2|183.2|193
1584603000000|2020-03-19 07:30:00|185.43|183.43|186.24|184.24|186.24|184.24|185.43|183.43|164
1584603300000|2020-03-19 07:35:00|186.29|184.29|186.54|184.54|186.57|184.57|186.19|184.19|209
1584603600000|2020-03-19 07:40:00|186.53|184.53|186.53|184.53|186.57|184.57|186.37|184.37|163
1584603900000|2020-03-19 07:45:00|186.54|184.54|185.54|183.54|186.87|184.87|185.54|183.54|292
1584604200000|2020-03-19 07:50:00|185.56|183.56|186.01|184.01|186.03|184.03|185.39|183.39|171
1584604500000|2020-03-19 07:55:00|186.02|184.02|185.82|183.82|186.09|184.09|185.35|183.35|172
1584604800000|2020-03-19 08:00:00|185.83|183.83|186.21|184.21|186.38|184.38|185.68|183.68|165
1584605100000|2020-03-19 08:05:00|186.2|184.2|185.86|183.86|186.26|184.26|185.83|183.83|92
1584605400000|2020-03-19 08:10:00|185.89|183.89|185.99|183.99|186.02|184.02|185.89|183.89|57
1584605700000|2020-03-19 08:15:00|186.02|184.02|186.56|184.56|187.52|185.52|186.02|184.02|237
1584606000000|2020-03-19 08:20:00|186.55|184.55|185.87|183.87|186.6|184.6|185.65|183.65|225
1584606300000|2020-03-19 08:25:00|185.8|183.8|185.93|183.93|186.09|184.09|185.74|183.74|152
1584606600000|2020-03-19 08:30:00|185.95|183.95|185.95|183.95|186.2|184.2|185.94|183.94|69
1584606900000|2020-03-19 08:35:00|185.96|183.96|185.28|183.28|185.96|183.96|185.17|183.17|160
1584607200000|2020-03-19 08:40:00|185.33|183.33|184.55|182.55|185.4|183.4|184.55|182.55|171
1584607500000|2020-03-19 08:45:00|184.56|182.56|184.93|182.93|184.98|182.98|184.35|182.35|141
1584607800000|2020-03-19 08:50:00|184.97|182.97|185.22|183.22|185.22|183.22|184.68|182.68|101
1584608100000|2020-03-19 08:55:00|185.21|183.21|185.61|183.61|185.64|183.64|185.14|183.14|119
1584608400000|2020-03-19 09:00:00|185.62|183.62|185.55|183.55|185.88|183.88|185.47|183.47|130
1584608700000|2020-03-19 09:05:00|185.56|183.56|185.62|183.62|185.8|183.8|185.56|183.56|109
1584609000000|2020-03-19 09:10:00|185.58|183.58|185.78|183.78|185.78|183.78|185.21|183.21|94
1584609300000|2020-03-19 09:15:00|185.79|183.79|186.78|184.78|186.81|184.81|185.74|183.74|254
1584609600000|2020-03-19 09:20:00|186.77|184.77|187.94|185.94|188.29|186.29|186.74|184.74|349
1584609900000|2020-03-19 09:25:00|187.92|185.92|189.18|187.18|190.02|188.02|187.64|185.64|551
1584610200000|2020-03-19 09:30:00|189.14|187.14|188.19|186.19|190.01|188.01|187.62|185.62|561
1584610500000|2020-03-19 09:35:00|188.18|186.18|188.73|186.73|188.8|186.8|187.97|185.97|341
1584610800000|2020-03-19 09:40:00|188.74|186.74|188.07|186.07|188.76|186.76|187.36|185.36|381
1584611100000|2020-03-19 09:45:00|188.08|186.08|188.6|186.6|188.82|186.82|187.99|185.99|258
1584611400000|2020-03-19 09:50:00|188.59|186.59|188.53|186.53|188.67|186.67|188.16|186.16|269
1584611700000|2020-03-19 09:55:00|188.54|186.54|190.09|188.09|190.33|188.33|188.54|186.54|382
1584612000000|2020-03-19 10:00:00|190.1|188.1|190.55|188.55|191.19|189.19|190.1|188.1|497
1584612300000|2020-03-19 10:05:00|190.5|188.5|189.82|187.82|190.54|188.54|189.5|187.5|452
1584612600000|2020-03-19 10:10:00|189.83|187.83|190.13|188.13|190.18|188.18|189.76|187.76|299
1584612900000|2020-03-19 10:15:00|190.16|188.16|189.04|187.04|190.17|188.17|188.98|186.98|249
1584613200000|2020-03-19 10:20:00|189.03|187.03|189.09|187.09|189.22|187.22|188.79|186.79|269
1584613500000|2020-03-19 10:25:00|189.1|187.1|189.58|187.58|189.7|187.7|189.1|187.1|198
1584613800000|2020-03-19 10:30:00|189.57|187.57|190.09|188.09|190.12|188.12|189.21|187.21|271
1584614100000|2020-03-19 10:35:00|190.1|188.1|190.1|188.1|190.55|188.55|190.02|188.02|283
1584614400000|2020-03-19 10:40:00|190.15|188.15|188.78|186.78|190.15|188.15|188.26|186.26|306
1584614700000|2020-03-19 10:45:00|188.7|186.7|187.98|185.98|188.7|186.7|187.98|185.98|223
1584615000000|2020-03-19 10:50:00|187.94|185.94|188.45|186.45|188.51|186.51|187.93|185.93|245
1584615300000|2020-03-19 10:55:00|188.46|186.46|187.53|185.53|188.79|186.79|187.52|185.52|246
1584615600000|2020-03-19 11:00:00|187.54|185.54|188.53|186.53|188.53|186.53|187.15|185.15|379
1584615900000|2020-03-19 11:05:00|188.52|186.52|188.42|186.42|188.71|186.71|188.25|186.25|350
1584616200000|2020-03-19 11:10:00|188.39|186.39|188.92|186.92|189.76|187.76|188.32|186.32|294
1584616500000|2020-03-19 11:15:00|188.91|186.91|188.27|186.27|188.92|186.92|188.26|186.26|183
1584616800000|2020-03-19 11:20:00|188.31|186.31|188.21|186.21|188.45|186.45|188.13|186.13|170
1584617100000|2020-03-19 11:25:00|188.2|186.2|188.91|186.91|189.03|187.03|188.19|186.19|219
1584617400000|2020-03-19 11:30:00|188.92|186.92|188.32|186.32|189.02|187.02|188.27|186.27|113
1584617700000|2020-03-19 11:35:00|188.31|186.31|187.71|185.71|188.31|186.31|187.6|185.6|188
1584618000000|2020-03-19 11:40:00|187.7|185.7|187.68|185.68|187.7|185.7|187.62|185.62|133
1584618300000|2020-03-19 11:45:00|187.67|185.67|188.2|186.2|188.91|186.91|187.6|185.6|291
1584618600000|2020-03-19 11:50:00|188.25|186.25|188.11|186.11|188.31|186.31|188.01|186.01|154
1584618900000|2020-03-19 11:55:00|188.12|186.12|189.12|187.12|189.43|187.43|188.11|186.11|239
1584619200000|2020-03-19 12:00:00|189.13|187.13|189.75|187.75|189.8|187.8|188.96|186.96|369
1584619500000|2020-03-19 12:05:00|189.76|187.76|191.2|189.2|191.23|189.23|189.76|187.76|273
1584619800000|2020-03-19 12:10:00|191.19|189.19|191.58|189.58|191.91|189.91|190.12|188.12|406
1584620100000|2020-03-19 12:15:00|191.59|189.59|192.84|190.84|193.18|191.18|191.59|189.59|454
1584620400000|2020-03-19 12:20:00|192.85|190.85|192.95|190.95|193|191|192.07|190.07|391
1584620700000|2020-03-19 12:25:00|193.04|191.04|192.12|190.12|193.58|191.58|192.12|190.12|433
1584621000000|2020-03-19 12:30:00|192.1|190.1|191.93|189.93|192.31|190.31|191.45|189.45|334
1584621300000|2020-03-19 12:35:00|191.92|189.92|192.49|190.49|192.57|190.57|191.92|189.92|289
1584621600000|2020-03-19 12:40:00|192.5|190.5|194.28|192.28|194.71|192.71|192.5|190.5|434
1584621900000|2020-03-19 12:45:00|194.29|192.29|194.28|192.28|194.38|192.38|193.77|191.77|268
1584622200000|2020-03-19 12:50:00|194.24|192.24|195.03|193.03|195.33|193.33|194.03|192.03|190
1584622500000|2020-03-19 12:55:00|195.02|193.02|196.73|194.73|196.73|194.73|194.68|192.68|302
1584622800000|2020-03-19 13:00:00|196.75|194.75|195.04|193.04|196.91|194.91|194.61|192.61|406
1584623100000|2020-03-19 13:05:00|195.02|193.02|195.82|193.82|196.09|194.09|195.02|193.02|329
1584623400000|2020-03-19 13:10:00|195.81|193.81|193.41|191.41|195.82|193.82|193.04|191.04|397
1584623700000|2020-03-19 13:15:00|193.42|191.42|194.28|192.28|194.31|192.31|192.7|190.7|320
1584624000000|2020-03-19 13:20:00|194.3|192.3|192.25|190.25|194.3|192.3|192.2|190.2|368
1584624300000|2020-03-19 13:25:00|192.22|190.22|191.81|189.81|192.4|190.4|191.69|189.69|244
1584624600000|2020-03-19 13:30:00|191.79|189.79|190.45|188.45|192.13|190.13|189.57|187.57|364
1584624900000|2020-03-19 13:35:00|190.51|188.51|191.67|189.67|191.77|189.77|190.41|188.41|404
1584625200000|2020-03-19 13:40:00|191.66|189.66|191.81|189.81|191.85|189.85|190.98|188.98|277
1584625500000|2020-03-19 13:45:00|191.8|189.8|191.7|189.7|191.84|189.84|191.18|189.18|256
1584625800000|2020-03-19 13:50:00|191.71|189.71|192.2|190.2|192.78|190.78|191.58|189.58|306
1584626100000|2020-03-19 13:55:00|192.21|190.21|192.69|190.69|192.76|190.76|192.08|190.08|232
1584626400000|2020-03-19 14:00:00|192.7|190.7|191.66|189.66|192.81|190.81|191.55|189.55|356
1584626700000|2020-03-19 14:05:00|191.65|189.65|193.01|191.01|193.01|191.01|191.54|189.54|306
1584627000000|2020-03-19 14:10:00|193.1|191.1|193.86|191.86|194.01|192.01|192.51|190.51|253
1584627300000|2020-03-19 14:15:00|193.87|191.87|193.37|191.37|194.95|192.95|193.36|191.36|287
1584627600000|2020-03-19 14:20:00|193.36|191.36|193.71|191.71|193.87|191.87|192.98|190.98|215
1584627900000|2020-03-19 14:25:00|193.69|191.69|193|191|193.72|191.72|192.96|190.96|202
1584628200000|2020-03-19 14:30:00|193.02|191.02|192.76|190.76|193.02|191.02|191.75|189.75|211
1584628500000|2020-03-19 14:35:00|192.75|190.75|191.92|189.92|192.85|190.85|191.74|189.74|195
1584628800000|2020-03-19 14:40:00|191.87|189.87|191.6|189.6|192.08|190.08|191.36|189.36|329
1584629100000|2020-03-19 14:45:00|191.59|189.59|192.16|190.16|192.83|190.83|191.59|189.59|319
1584629400000|2020-03-19 14:50:00|192.15|190.15|193.04|191.04|193.05|191.05|191.71|189.71|265
1584629700000|2020-03-19 14:55:00|193.02|191.02|192.71|190.71|193.38|191.38|192.31|190.31|215
1584630000000|2020-03-19 15:00:00|192.73|190.73|192.81|190.81|193.26|191.26|192.67|190.67|320
1584630300000|2020-03-19 15:05:00|192.8|190.8|193.04|191.04|193.08|191.08|192.29|190.29|247
1584630600000|2020-03-19 15:10:00|193.03|191.03|193.52|191.52|193.6|191.6|192.84|190.84|232
1584630900000|2020-03-19 15:15:00|193.53|191.53|194.38|192.38|194.45|192.45|193.17|191.17|290
1584631200000|2020-03-19 15:20:00|194.41|192.41|195.35|193.35|195.88|193.88|194.4|192.4|328
1584631500000|2020-03-19 15:25:00|195.37|193.37|195.91|193.91|196.21|194.21|195.3|193.3|385
1584631800000|2020-03-19 15:30:00|195.92|193.92|195.37|193.37|196.04|194.04|194.82|192.82|397
1584632100000|2020-03-19 15:35:00|195.38|193.38|195.34|193.34|195.63|193.63|195.06|193.06|267
1584632400000|2020-03-19 15:40:00|195.33|193.33|196.21|194.21|196.36|194.36|195.24|193.24|382
1584632700000|2020-03-19 15:45:00|196.22|194.22|196.61|194.61|196.63|194.63|195.78|193.78|276
1584633000000|2020-03-19 15:50:00|196.62|194.62|197.13|195.13|198.92|196.92|196.61|194.61|446
1584633300000|2020-03-19 15:55:00|197.12|195.12|197.8|195.8|197.8|195.8|196.66|194.66|373
1584633600000|2020-03-19 16:00:00|197.79|195.79|197.63|195.63|198.93|196.93|195.55|193.55|575
1584633900000|2020-03-19 16:05:00|197.62|195.62|205.86|203.86|207.66|205.66|197.52|195.52|638
1584634200000|2020-03-19 16:10:00|205.87|203.87|216.15|214.15|221.99|219.99|205.81|203.81|723
1584634500000|2020-03-19 16:15:00|216.16|214.16|217.88|215.88|218.45|216.45|213.61|211.61|685
1584634800000|2020-03-19 16:20:00|217.87|215.87|229.16|227.16|229.16|227.16|217.16|215.16|689
1584635100000|2020-03-19 16:25:00|229.35|227.35|229.65|227.65|236.33|234.33|228.22|226.22|701
1584635400000|2020-03-19 16:30:00|229.64|227.64|225.23|223.23|230.09|228.09|222.98|220.98|710
1584635700000|2020-03-19 16:35:00|225.19|223.19|225.77|223.77|226.92|224.92|222.79|220.79|706
1584636000000|2020-03-19 16:40:00|225.8|223.8|220.54|218.54|226.31|224.31|219.9|217.9|675
1584636300000|2020-03-19 16:45:00|220.53|218.53|221.93|219.93|222.61|220.61|219.94|217.94|582
1584636600000|2020-03-19 16:50:00|221.92|219.92|224.15|222.15|225.11|223.11|221.27|219.27|593
1584636900000|2020-03-19 16:55:00|224.13|222.13|224.78|222.78|225.66|223.66|224.04|222.04|487
1584637200000|2020-03-19 17:00:00|224.8|222.8|226.29|224.29|227.89|225.89|224.8|222.8|570
1584637500000|2020-03-19 17:05:00|226.24|224.24|221.01|219.01|227.38|225.38|221.01|219.01|649
1584637800000|2020-03-19 17:10:00|221|219|223.65|221.65|223.8|221.8|221|219|572
1584638100000|2020-03-19 17:15:00|223.66|221.66|222.58|220.58|223.94|221.94|222.21|220.21|540
1584638400000|2020-03-19 17:20:00|222.55|220.55|222.31|220.31|223.31|221.31|221.56|219.56|445
1584638700000|2020-03-19 17:25:00|222.35|220.35|222.52|220.52|222.89|220.89|222.19|220.19|341
1584639000000|2020-03-19 17:30:00|222.5|220.5|225.54|223.54|225.61|223.61|222.43|220.43|573
1584639300000|2020-03-19 17:35:00|225.51|223.51|225.31|223.31|225.63|223.63|223.86|221.86|565
1584639600000|2020-03-19 17:40:00|225.3|223.3|225.63|223.63|225.84|223.84|224.69|222.69|454
1584639900000|2020-03-19 17:45:00|225.64|223.64|228.67|226.67|229.57|227.57|225.64|223.64|572
1584640200000|2020-03-19 17:50:00|228.64|226.64|226.23|224.23|229.21|227.21|225.58|223.58|650
1584640500000|2020-03-19 17:55:00|226.2|224.2|226.79|224.79|226.82|224.82|224.05|222.05|554
1584640800000|2020-03-19 18:00:00|226.8|224.8|224.9|222.9|227.5|225.5|223.65|221.65|609
1584641100000|2020-03-19 18:05:00|224.89|222.89|223.74|221.74|225.15|223.15|222.63|220.63|588
1584641400000|2020-03-19 18:10:00|223.78|221.78|224.88|222.88|225.46|223.46|223.78|221.78|498
1584641700000|2020-03-19 18:15:00|224.87|222.87|225.26|223.26|225.26|223.26|223.96|221.96|458
1584642000000|2020-03-19 18:20:00|225.32|223.32|224.83|222.83|226.21|224.21|224.79|222.79|416
1584642300000|2020-03-19 18:25:00|224.81|222.81|225.33|223.33|225.78|223.78|224.35|222.35|346
1584642600000|2020-03-19 18:30:00|225.34|223.34|224.59|222.59|225.34|223.34|224.56|222.56|171
1584642900000|2020-03-19 18:35:00|224.58|222.58|223.28|221.28|224.64|222.64|222.88|220.88|388
1584643200000|2020-03-19 18:40:00|223.27|221.27|224.05|222.05|224.29|222.29|222.35|220.35|435
1584643500000|2020-03-19 18:45:00|224.06|222.06|222.98|220.98|224.11|222.11|222.62|220.62|354
1584643800000|2020-03-19 18:50:00|222.99|220.99|222.56|220.56|223.18|221.18|221.34|219.34|414
1584644100000|2020-03-19 18:55:00|222.55|220.55|221.2|219.2|222.56|220.56|220.97|218.97|470
1584644400000|2020-03-19 19:00:00|221.19|219.19|220.89|218.89|221.28|219.28|219.15|217.15|562
1584644700000|2020-03-19 19:05:00|220.9|218.9|222.37|220.37|223.03|221.03|220.84|218.84|426
1584645000000|2020-03-19 19:10:00|222.38|220.38|222.13|220.13|222.98|220.98|221.7|219.7|476
1584645300000|2020-03-19 19:15:00|222.12|220.12|223.6|221.6|224.33|222.33|221.81|219.81|387
1584645600000|2020-03-19 19:20:00|223.61|221.61|222.32|220.32|224.48|222.48|221.98|219.98|562
1584645900000|2020-03-19 19:25:00|222.29|220.29|222.17|220.17|222.61|220.61|221.2|219.2|424
1584646200000|2020-03-19 19:30:00|222.16|220.16|222.08|220.08|222.54|220.54|221.92|219.92|260
1584646500000|2020-03-19 19:35:00|222.1|220.1|221.97|219.97|222.22|220.22|221.92|219.92|201
1584646800000|2020-03-19 19:40:00|221.94|219.94|221.69|219.69|222.03|220.03|220.22|218.22|251
1584647100000|2020-03-19 19:45:00|221.68|219.68|221.9|219.9|222.04|220.04|221.03|219.03|308
1584647400000|2020-03-19 19:50:00|221.89|219.89|221.43|219.43|222.95|220.95|221.2|219.2|292
1584647700000|2020-03-19 19:55:00|221.45|219.45|222.56|220.56|222.82|220.82|221.45|219.45|239
1584648000000|2020-03-19 20:00:00|222.57|220.57|221.52|219.52|223.99|221.99|221.52|219.52|341
1584648300000|2020-03-19 20:05:00|221.54|219.54|222.42|220.42|222.63|220.63|221.24|219.24|280
1584648600000|2020-03-19 20:10:00|222.43|220.43|224|222|224.11|222.11|222.29|220.29|302
1584648900000|2020-03-19 20:15:00|223.99|221.99|224.32|222.32|225.16|223.16|223.77|221.77|284
1584649200000|2020-03-19 20:20:00|224.33|222.33|225.61|223.61|226.27|224.27|224.33|222.33|362
1584649500000|2020-03-19 20:25:00|225.6|223.6|225.08|223.08|225.61|223.61|224.98|222.98|161
1584649800000|2020-03-19 20:30:00|225.07|223.07|226.02|224.02|226.13|224.13|225.07|223.07|192
1584650100000|2020-03-19 20:35:00|226|224|225.44|223.44|226|224|225.41|223.41|176
1584650400000|2020-03-19 20:40:00|225.45|223.45|225.6|223.6|225.8|223.8|225.43|223.43|202
1584650700000|2020-03-19 20:45:00|225.57|223.57|226.03|224.03|226.03|224.03|225.5|223.5|203
1584651000000|2020-03-19 20:50:00|226.06|224.06|226.7|224.7|226.74|224.74|226.06|224.06|172
1584651300000|2020-03-19 20:55:00|226.69|224.69|226.57|224.57|227.39|225.39|225.97|223.97|277
1584651600000|2020-03-19 21:00:00|226.56|224.56|225.77|223.77|227.02|225.02|225.75|223.75|276
1584651900000|2020-03-19 21:05:00|225.71|223.71|224.22|222.22|225.71|223.71|224.18|222.18|272
1584652200000|2020-03-19 21:10:00|224.18|222.18|223.83|221.83|224.22|222.22|223.61|221.61|150
1584652500000|2020-03-19 21:15:00|223.82|221.82|222.81|220.81|223.83|221.83|222.56|220.56|160
1584652800000|2020-03-19 21:20:00|222.82|220.82|223.52|221.52|223.55|221.55|222.79|220.79|150
1584653100000|2020-03-19 21:25:00|223.51|221.51|223.46|221.46|223.54|221.54|223.38|221.38|137
1584653400000|2020-03-19 21:30:00|223.47|221.47|224.31|222.31|224.39|222.39|223.45|221.45|148
1584653700000|2020-03-19 21:35:00|224.3|222.3|225.03|223.03|225.31|223.31|224.3|222.3|156
1584654000000|2020-03-19 21:40:00|225.02|223.02|225.14|223.14|225.16|223.16|224.7|222.7|103
1584654300000|2020-03-19 21:45:00|225.15|223.15|225.43|223.43|225.7|223.7|225.15|223.15|103
1584654600000|2020-03-19 21:50:00|225.49|223.49|225.88|223.88|225.89|223.89|225.49|223.49|95
1584654900000|2020-03-19 21:55:00|225.89|223.89|228.08|226.08|228.21|226.21|225.87|223.87|280
1584655200000|2020-03-19 22:00:00|228.09|226.09|229.84|227.84|229.99|227.99|228.09|226.09|318
1584655500000|2020-03-19 22:05:00|229.82|227.82|228.97|226.97|229.85|227.85|228.83|226.83|234
1584655800000|2020-03-19 22:10:00|228.95|226.95|227.66|225.66|228.97|226.97|227.38|225.38|288
1584656100000|2020-03-19 22:15:00|227.65|225.65|228.21|226.21|228.36|226.36|226.77|224.77|306
1584656400000|2020-03-19 22:20:00|228.2|226.2|228.65|226.65|229.11|227.11|228.13|226.13|282
1584656700000|2020-03-19 22:25:00|228.64|226.64|229.41|227.41|230.19|228.19|228.64|226.64|386
1584657000000|2020-03-19 22:30:00|229.21|227.21|229.11|227.11|230.12|228.12|228.87|226.87|285
1584657300000|2020-03-19 22:35:00|229.14|227.14|229.44|227.44|229.94|227.94|229.11|227.11|314
1584657600000|2020-03-19 22:40:00|229.43|227.43|231.03|229.03|231.09|229.09|229.43|227.43|377
1584657900000|2020-03-19 22:45:00|231.02|229.02|231.62|229.62|232.04|230.04|230.81|228.81|371
1584658200000|2020-03-19 22:50:00|231.64|229.64|233.59|231.59|235.11|233.11|231.57|229.57|608
1584658500000|2020-03-19 22:55:00|233.42|231.42|229.19|227.19|233.46|231.46|228.61|226.61|608
1584658800000|2020-03-19 23:00:00|229.25|227.25|228.31|226.31|230.2|228.2|227.68|225.68|479
1584659100000|2020-03-19 23:05:00|228.32|226.32|224.88|222.88|228.46|226.46|223.91|221.91|625
1584659400000|2020-03-19 23:10:00|224.7|222.7|225.52|223.52|226.4|224.4|224.7|222.7|552
1584659700000|2020-03-19 23:15:00|225.51|223.51|221.36|219.36|225.51|223.51|221.09|219.09|552
1584660000000|2020-03-19 23:20:00|221.37|219.37|223.82|221.82|224.07|222.07|221.26|219.26|494
1584660300000|2020-03-19 23:25:00|223.79|221.79|225.08|223.08|225.21|223.21|223.65|221.65|400
1584660600000|2020-03-19 23:30:00|225.07|223.07|224.27|222.27|225.08|223.08|224.04|222.04|238
1584660900000|2020-03-19 23:35:00|224.3|222.3|224.06|222.06|224.78|222.78|223.67|221.67|332
1584661200000|2020-03-19 23:40:00|224.03|222.03|223.24|221.24|224.08|222.08|222.68|220.68|286
1584661500000|2020-03-19 23:45:00|223.25|221.25|223.91|221.91|223.93|221.93|223.09|221.09|209
1584661800000|2020-03-19 23:50:00|223.89|221.89|223.69|221.69|224.2|222.2|223.37|221.37|252
1584662100000|2020-03-19 23:55:00|223.66|221.66|222.86|220.86|223.93|221.93|222.84|220.84|315
1584662400000|2020-03-20 00:00:00|222.95|220.95|225.46|223.46|225.56|223.56|222.66|220.66|466
1584662700000|2020-03-20 00:05:00|225.47|223.47|226.39|224.39|226.53|224.53|225.46|223.46|461
1584663000000|2020-03-20 00:10:00|226.43|224.43|225.61|223.61|226.43|224.43|225.27|223.27|352
1584663300000|2020-03-20 00:15:00|225.66|223.66|228.62|226.62|228.65|226.65|225.24|223.24|358
1584663600000|2020-03-20 00:20:00|228.63|226.63|227.21|225.21|228.69|226.69|226.88|224.88|311
1584663900000|2020-03-20 00:25:00|227.25|225.25|226.12|224.12|228.03|226.03|225.83|223.83|343
1584664200000|2020-03-20 00:30:00|226.11|224.11|226.81|224.81|226.83|224.83|225.84|223.84|259
1584664500000|2020-03-20 00:35:00|226.82|224.82|225.04|223.04|226.82|224.82|224.89|222.89|305
1584664800000|2020-03-20 00:40:00|225.06|223.06|225|223|225.27|223.27|224.84|222.84|265
1584665100000|2020-03-20 00:45:00|224.99|222.99|223.52|221.52|224.99|222.99|223.27|221.27|237
1584665400000|2020-03-20 00:50:00|223.5|221.5|224.44|222.44|224.73|222.73|223.34|221.34|329
1584665700000|2020-03-20 00:55:00|224.41|222.41|224.88|222.88|225.17|223.17|224.15|222.15|345
1584666000000|2020-03-20 01:00:00|224.92|222.92|224.94|222.94|225.35|223.35|224.79|222.79|305
1584666300000|2020-03-20 01:05:00|224.95|222.95|223.8|221.8|224.95|222.95|223.64|221.64|249
1584666600000|2020-03-20 01:10:00|223.76|221.76|224.19|222.19|224.4|222.4|223.6|221.6|303
1584666900000|2020-03-20 01:15:00|224.18|222.18|223.25|221.25|224.18|222.18|223.17|221.17|307
1584667200000|2020-03-20 01:20:00|223.31|221.31|222.41|220.41|223.31|221.31|222.4|220.4|227
1584667500000|2020-03-20 01:25:00|222.35|220.35|222.17|220.17|222.73|220.73|221.99|219.99|345
1584667800000|2020-03-20 01:30:00|222.14|220.14|221.22|219.22|222.16|220.16|220.3|218.3|484
1584668100000|2020-03-20 01:35:00|221.21|219.21|221.92|219.92|222.21|220.21|220.97|218.97|382
1584668400000|2020-03-20 01:40:00|221.99|219.99|221.04|219.04|221.99|219.99|221.01|219.01|292
1584668700000|2020-03-20 01:45:00|221.03|219.03|221.21|219.21|221.6|219.6|220.2|218.2|394
1584669000000|2020-03-20 01:50:00|221.41|219.41|222.66|220.66|223.27|221.27|221.26|219.26|430
1584669300000|2020-03-20 01:55:00|222.7|220.7|223.29|221.29|223.62|221.62|222.41|220.41|274
1584669600000|2020-03-20 02:00:00|223.3|221.3|223.03|221.03|223.49|221.49|222.7|220.7|274
1584669900000|2020-03-20 02:05:00|222.98|220.98|223.03|221.03|223.38|221.38|222.64|220.64|237
1584670200000|2020-03-20 02:10:00|223.04|221.04|223.12|221.12|223.32|221.32|222.47|220.47|209
1584670500000|2020-03-20 02:15:00|223.14|221.14|223.25|221.25|223.46|221.46|223.09|221.09|184
1584670800000|2020-03-20 02:20:00|223.24|221.24|223.35|221.35|223.57|221.57|223.14|221.14|201
1584671100000|2020-03-20 02:25:00|223.36|221.36|223.84|221.84|223.86|221.86|223.13|221.13|145
1584671400000|2020-03-20 02:30:00|223.89|221.89|223|221|223.89|221.89|222.9|220.9|204
1584671700000|2020-03-20 02:35:00|222.99|220.99|221.84|219.84|223.08|221.08|221.74|219.74|224
1584672000000|2020-03-20 02:40:00|221.83|219.83|221.47|219.47|221.83|219.83|221.25|219.25|204
1584672300000|2020-03-20 02:45:00|221.5|219.5|221.91|219.91|221.94|219.94|221.27|219.27|207
1584672600000|2020-03-20 02:50:00|221.92|219.92|222.14|220.14|222.25|220.25|221.46|219.46|165
1584672900000|2020-03-20 02:55:00|222.13|220.13|222.41|220.41|222.58|220.58|222.11|220.11|213
1584673200000|2020-03-20 03:00:00|222.42|220.42|221.81|219.81|222.83|220.83|221.62|219.62|265
1584673500000|2020-03-20 03:05:00|221.82|219.82|222.25|220.25|222.35|220.35|221.51|219.51|203
1584673800000|2020-03-20 03:10:00|222.26|220.26|222.93|220.93|222.93|220.93|222.26|220.26|172
1584674100000|2020-03-20 03:15:00|222.96|220.96|221.79|219.79|222.96|220.96|221.68|219.68|207
1584674400000|2020-03-20 03:20:00|221.78|219.78|221.84|219.84|221.93|219.93|221.27|219.27|223
1584674700000|2020-03-20 03:25:00|221.85|219.85|221.56|219.56|221.97|219.97|221.47|219.47|183
1584675000000|2020-03-20 03:30:00|221.57|219.57|220.47|218.47|221.57|219.57|220.47|218.47|194
1584675300000|2020-03-20 03:35:00|220.45|218.45|220.26|218.26|220.83|218.83|220.26|218.26|222
1584675600000|2020-03-20 03:40:00|220.25|218.25|220.07|218.07|220.43|218.43|219.66|217.66|369
1584675900000|2020-03-20 03:45:00|220.08|218.08|221.19|219.19|221.23|219.23|219.8|217.8|251
1584676200000|2020-03-20 03:50:00|221.18|219.18|221.33|219.33|221.5|219.5|221.18|219.18|165
1584676500000|2020-03-20 03:55:00|221.36|219.36|221.13|219.13|221.38|219.38|220.91|218.91|189
1584676800000|2020-03-20 04:00:00|221.14|219.14|220.34|218.34|221.14|219.14|219.85|217.85|256
1584677100000|2020-03-20 04:05:00|220.35|218.35|219.97|217.97|220.53|218.53|219.68|217.68|235
1584677400000|2020-03-20 04:10:00|219.96|217.96|220.45|218.45|220.67|218.67|219.94|217.94|257
1584677700000|2020-03-20 04:15:00|220.46|218.46|221.46|219.46|221.47|219.47|220.11|218.11|280
1584678000000|2020-03-20 04:20:00|221.43|219.43|222.94|220.94|223.23|221.23|221.27|219.27|402
1584678300000|2020-03-20 04:25:00|222.91|220.91|223.31|221.31|223.31|221.31|222.49|220.49|321
1584678600000|2020-03-20 04:30:00|223.32|221.32|223.28|221.28|223.54|221.54|223.09|221.09|223
1584678900000|2020-03-20 04:35:00|223.3|221.3|224.1|222.1|224.1|222.1|222.77|220.77|222
1584679200000|2020-03-20 04:40:00|224.08|222.08|225.15|223.15|225.15|223.15|223.85|221.85|423
1584679500000|2020-03-20 04:45:00|225.11|223.11|225.32|223.32|225.91|223.91|225.06|223.06|265
1584679800000|2020-03-20 04:50:00|225.31|223.31|226.06|224.06|226.48|224.48|225.3|223.3|380
1584680100000|2020-03-20 04:55:00|226.02|224.02|224.2|222.2|226.43|224.43|223.18|221.18|290
1584680400000|2020-03-20 05:00:00|224.19|222.19|224.02|222.02|224.47|222.47|223.34|221.34|260
1584680700000|2020-03-20 05:05:00|224.01|222.01|224.91|222.91|225.3|223.3|223.93|221.93|224
1584681000000|2020-03-20 05:10:00|224.92|222.92|225.73|223.73|225.73|223.73|224.88|222.88|191
1584681300000|2020-03-20 05:15:00|225.74|223.74|225.11|223.11|225.82|223.82|224.98|222.98|213
1584681600000|2020-03-20 05:20:00|225.12|223.12|227.17|225.17|227.29|225.29|225.04|223.04|354
1584681900000|2020-03-20 05:25:00|227.18|225.18|227.25|225.25|227.8|225.8|227.09|225.09|235
1584682200000|2020-03-20 05:30:00|227.26|225.26|227.02|225.02|227.37|225.37|226.49|224.49|242
1584682500000|2020-03-20 05:35:00|227.04|225.04|228.01|226.01|228.01|226.01|226.91|224.91|229
1584682800000|2020-03-20 05:40:00|227.99|225.99|228.04|226.04|228.22|226.22|227.95|225.95|136
1584683100000|2020-03-20 05:45:00|228.05|226.05|226.08|224.08|228.06|226.06|226.04|224.04|382
1584683400000|2020-03-20 05:50:00|226.06|224.06|225.71|223.71|226.08|224.08|225.51|223.51|232
1584683700000|2020-03-20 05:55:00|225.72|223.72|225.77|223.77|226.71|224.71|225.72|223.72|230
1584684000000|2020-03-20 06:00:00|225.78|223.78|225.58|223.58|226.05|224.05|225.46|223.46|231
1584684300000|2020-03-20 06:05:00|225.59|223.59|225.82|223.82|225.82|223.82|225.34|223.34|137
1584684600000|2020-03-20 06:10:00|225.87|223.87|225.68|223.68|226.35|224.35|225.59|223.59|207
1584684900000|2020-03-20 06:15:00|225.73|223.73|224.56|222.56|226.09|224.09|224.38|222.38|338
1584685200000|2020-03-20 06:20:00|224.54|222.54|225.64|223.64|226.08|224.08|224.34|222.34|219
1584685500000|2020-03-20 06:25:00|225.62|223.62|224.82|222.82|225.62|223.62|224.72|222.72|294
1584685800000|2020-03-20 06:30:00|224.86|222.86|226.7|224.7|226.95|224.95|224.77|222.77|235
1584686100000|2020-03-20 06:35:00|226.72|224.72|226.2|224.2|226.82|224.82|226.19|224.19|263
1584686400000|2020-03-20 06:40:00|226.19|224.19|226.79|224.79|226.79|224.79|225.61|223.61|229
1584686700000|2020-03-20 06:45:00|226.76|224.76|228.22|226.22|228.29|226.29|226.63|224.63|314
1584687000000|2020-03-20 06:50:00|228.21|226.21|227.91|225.91|229.77|227.77|227.91|225.91|327
1584687300000|2020-03-20 06:55:00|227.9|225.9|227.77|225.77|228.19|226.19|227.36|225.36|335
1584687600000|2020-03-20 07:00:00|227.76|225.76|226.51|224.51|227.84|225.84|226.42|224.42|312
1584687900000|2020-03-20 07:05:00|226.55|224.55|227.14|225.14|227.24|225.24|226.54|224.54|115
1584688200000|2020-03-20 07:10:00|227.13|225.13|229.21|227.21|229.3|227.3|227.13|225.13|302
1584688500000|2020-03-20 07:15:00|229.2|227.2|229.15|227.15|229.48|227.48|228.95|226.95|182
1584688800000|2020-03-20 07:20:00|229.18|227.18|229.65|227.65|229.81|227.81|229.13|227.13|187
1584689100000|2020-03-20 07:25:00|229.68|227.68|229.37|227.37|230.04|228.04|229.12|227.12|249
1584689400000|2020-03-20 07:30:00|229.38|227.38|231.1|229.1|231.34|229.34|229.15|227.15|199
1584689700000|2020-03-20 07:35:00|231.11|229.11|230.1|228.1|231.49|229.49|228.89|226.89|372
1584690000000|2020-03-20 07:40:00|230.09|228.09|231.4|229.4|231.4|229.4|230.01|228.01|247
1584690300000|2020-03-20 07:45:00|231.41|229.41|231.54|229.54|231.62|229.62|230.54|228.54|283
1584690600000|2020-03-20 07:50:00|231.53|229.53|230.98|228.98|231.53|229.53|230.18|228.18|221
1584690900000|2020-03-20 07:55:00|231|229|230.75|228.75|232.89|230.89|230.37|228.37|360
1584691200000|2020-03-20 08:00:00|230.78|228.78|233.55|231.55|234.05|232.05|230.74|228.74|386
1584691500000|2020-03-20 08:05:00|233.56|231.56|235.6|233.6|235.61|233.61|233.35|231.35|453
1584691800000|2020-03-20 08:10:00|235.61|233.61|238.83|236.83|239.55|237.55|234.91|232.91|488
1584692100000|2020-03-20 08:15:00|238.81|236.81|246.35|244.35|246.42|244.42|238.81|236.81|541
1584692400000|2020-03-20 08:20:00|246.47|244.47|239.94|237.94|246.94|244.94|239.04|237.04|603
1584692700000|2020-03-20 08:25:00|240.06|238.06|238.63|236.63|240.53|238.53|237.93|235.93|548
1584693000000|2020-03-20 08:30:00|238.62|236.62|236.62|234.62|239.5|237.5|236.62|234.62|492
1584693300000|2020-03-20 08:35:00|236.61|234.61|237.42|235.42|237.98|235.98|236.18|234.18|409
1584693600000|2020-03-20 08:40:00|237.38|235.38|238.59|236.59|238.87|236.87|236.7|234.7|459
1584693900000|2020-03-20 08:45:00|238.58|236.58|240.19|238.19|240.54|238.54|238.5|236.5|476
1584694200000|2020-03-20 08:50:00|240.18|238.18|239.46|237.46|240.37|238.37|238.69|236.69|459
1584694500000|2020-03-20 08:55:00|239.5|237.5|239.66|237.66|240.62|238.62|238.88|236.88|509
1584694800000|2020-03-20 09:00:00|239.69|237.69|241.6|239.6|242.15|240.15|239.41|237.41|529
1584695100000|2020-03-20 09:05:00|241.61|239.61|242.02|240.02|243.21|241.21|240.91|238.91|509
1584695400000|2020-03-20 09:10:00|242.03|240.03|240.99|238.99|242.45|240.45|240.78|238.78|408
1584695700000|2020-03-20 09:15:00|241|239|240.07|238.07|241.38|239.38|239.31|237.31|431
1584696000000|2020-03-20 09:20:00|239.93|237.93|240.19|238.19|240.52|238.52|239.51|237.51|300
1584696300000|2020-03-20 09:25:00|240.23|238.23|238.06|236.06|240.26|238.26|237.11|235.11|423
1584696600000|2020-03-20 09:30:00|238.04|236.04|238.53|236.53|239.51|237.51|237.63|235.63|369
1584696900000|2020-03-20 09:35:00|238.54|236.54|240.72|238.72|241.45|239.45|238.08|236.08|382
1584697200000|2020-03-20 09:40:00|240.71|238.71|240.89|238.89|241.76|239.76|240.28|238.28|312
1584697500000|2020-03-20 09:45:00|241|239|239.57|237.57|241|239|238.95|236.95|310
1584697800000|2020-03-20 09:50:00|239.59|237.59|242.71|240.71|242.97|240.97|239.59|237.59|482
1584698100000|2020-03-20 09:55:00|242.73|240.73|243.21|241.21|243.82|241.82|242.37|240.37|467
1584698400000|2020-03-20 10:00:00|243.44|241.44|240.81|238.81|243.76|241.76|239.69|237.69|512
1584698700000|2020-03-20 10:05:00|240.8|238.8|240.12|238.12|241.82|239.82|240.03|238.03|459
1584699000000|2020-03-20 10:10:00|240.09|238.09|240.03|238.03|240.29|238.29|238.43|236.43|457
1584699300000|2020-03-20 10:15:00|240.04|238.04|239.34|237.34|240.08|238.08|239.01|237.01|393
1584699600000|2020-03-20 10:20:00|239.31|237.31|240.7|238.7|240.95|238.95|239.31|237.31|412
1584699900000|2020-03-20 10:25:00|240.71|238.71|241.96|239.96|242.04|240.04|240.39|238.39|371
1584700200000|2020-03-20 10:30:00|242|240|242.8|240.8|244.64|242.64|241.84|239.84|440
1584700500000|2020-03-20 10:35:00|242.81|240.81|243.51|241.51|243.62|241.62|241.46|239.46|472
1584700800000|2020-03-20 10:40:00|243.57|241.57|243.5|241.5|243.8|241.8|243.02|241.02|436
1584701100000|2020-03-20 10:45:00|243.41|241.41|245.22|243.22|247.16|245.16|243.26|241.26|541
1584701400000|2020-03-20 10:50:00|245.18|243.18|243.87|241.87|245.22|243.22|242.41|240.41|581
1584701700000|2020-03-20 10:55:00|243.88|241.88|244.42|242.42|246.07|244.07|243.46|241.46|505
1584702000000|2020-03-20 11:00:00|244.43|242.43|242.59|240.59|245.28|243.28|241.83|239.83|542
1584702300000|2020-03-20 11:05:00|242.54|240.54|241.4|239.4|242.84|240.84|240.77|238.77|490
1584702600000|2020-03-20 11:10:00|241.52|239.52|239.83|237.83|241.85|239.85|239.13|237.13|493
1584702900000|2020-03-20 11:15:00|239.82|237.82|239.55|237.55|240.42|238.42|238.3|236.3|416
1584703200000|2020-03-20 11:20:00|239.51|237.51|239.84|237.84|240.77|238.77|239.21|237.21|302
1584703500000|2020-03-20 11:25:00|239.83|237.83|238.64|236.64|239.94|237.94|238.49|236.49|392
1584703800000|2020-03-20 11:30:00|238.63|236.63|231.55|229.55|238.63|236.63|231.55|229.55|591
1584704100000|2020-03-20 11:35:00|231.53|229.53|233.46|231.46|234.75|232.75|231.52|229.52|501
1584704400000|2020-03-20 11:40:00|233.45|231.45|232.91|230.91|234.58|232.58|232.91|230.91|362
1584704700000|2020-03-20 11:45:00|232.87|230.87|235.88|233.88|236.36|234.36|232.05|230.05|429
1584705000000|2020-03-20 11:50:00|235.89|233.89|235.05|233.05|236.28|234.28|234.77|232.77|341
1584705300000|2020-03-20 11:55:00|235.04|233.04|235.54|233.54|236.65|234.65|234.48|232.48|348
1584705600000|2020-03-20 12:00:00|235.55|233.55|233.96|231.96|236.35|234.35|233.38|231.38|397
1584705900000|2020-03-20 12:05:00|234.02|232.02|232.22|230.22|234.44|232.44|232.17|230.17|356
1584706200000|2020-03-20 12:10:00|232.21|230.21|230.49|228.49|232.21|230.21|229.76|227.76|417
1584706500000|2020-03-20 12:15:00|230.54|228.54|231.27|229.27|232.67|230.67|230.54|228.54|372
1584706800000|2020-03-20 12:20:00|231.26|229.26|229.27|227.27|231.59|229.59|229.25|227.25|403
1584707100000|2020-03-20 12:25:00|229.24|227.24|230.88|228.88|230.88|228.88|228.15|226.15|431
1584707400000|2020-03-20 12:30:00|230.87|228.87|232.79|230.79|232.9|230.9|230.84|228.84|444
1584707700000|2020-03-20 12:35:00|232.72|230.72|234.05|232.05|234.41|232.41|232.67|230.67|353
1584708000000|2020-03-20 12:40:00|234.01|232.01|234.12|232.12|234.16|232.16|233.11|231.11|341
1584708300000|2020-03-20 12:45:00|234.09|232.09|231.79|229.79|234.09|232.09|230.5|228.5|462
1584708600000|2020-03-20 12:50:00|231.78|229.78|232.18|230.18|232.58|230.58|231.77|229.77|362
1584708900000|2020-03-20 12:55:00|232.19|230.19|232.32|230.32|232.95|230.95|232.09|230.09|341
1584709200000|2020-03-20 13:00:00|232.46|230.46|231.43|229.43|232.55|230.55|230.55|228.55|487
1584709500000|2020-03-20 13:05:00|231.42|229.42|230.1|228.1|231.59|229.59|229.73|227.73|440
1584709800000|2020-03-20 13:10:00|230.11|228.11|231.44|229.44|231.45|229.45|229.73|227.73|446
1584710100000|2020-03-20 13:15:00|231.45|229.45|229.78|227.78|231.45|229.45|229.46|227.46|423
1584710400000|2020-03-20 13:20:00|229.79|227.79|226.43|224.43|230.11|228.11|226.16|224.16|566
1584710700000|2020-03-20 13:25:00|226.44|224.44|229.12|227.12|229.15|227.15|226.39|224.39|548
1584711000000|2020-03-20 13:30:00|229.22|227.22|230.9|228.9|231.2|229.2|228.92|226.92|457
1584711300000|2020-03-20 13:35:00|230.92|228.92|231.38|229.38|233.14|231.14|230.9|228.9|555
1584711600000|2020-03-20 13:40:00|231.44|229.44|229.81|227.81|231.44|229.44|229.73|227.73|557
1584711900000|2020-03-20 13:45:00|229.79|227.79|230.65|228.65|231.29|229.29|227.99|225.99|530
1584712200000|2020-03-20 13:50:00|230.57|228.57|232.23|230.23|232.39|230.39|230.04|228.04|448
1584712500000|2020-03-20 13:55:00|232.19|230.19|232.08|230.08|232.63|230.63|231.5|229.5|379
1584712800000|2020-03-20 14:00:00|232.12|230.12|236.09|234.09|236.39|234.39|231.81|229.81|486
1584713100000|2020-03-20 14:05:00|236.1|234.1|236.14|234.14|237.57|235.57|235.32|233.32|526
1584713400000|2020-03-20 14:10:00|236.15|234.15|234.96|232.96|237.35|235.35|234.94|232.94|512
1584713700000|2020-03-20 14:15:00|234.95|232.95|236.46|234.46|237.24|235.24|234.22|232.22|563
1584714000000|2020-03-20 14:20:00|236.48|234.48|237.37|235.37|237.62|235.62|235.86|233.86|394
1584714300000|2020-03-20 14:25:00|237.36|235.36|238.51|236.51|239.56|237.56|236.98|234.98|504
1584714600000|2020-03-20 14:30:00|238.54|236.54|237.17|235.17|238.56|236.56|236.27|234.27|487
1584714900000|2020-03-20 14:35:00|237.18|235.18|235.16|233.16|237.65|235.65|235.16|233.16|525
1584715200000|2020-03-20 14:40:00|235.1|233.1|234.23|232.23|235.63|233.63|234.21|232.21|416
1584715500000|2020-03-20 14:45:00|234.24|232.24|236.86|234.86|237.03|235.03|234.24|232.24|422
1584715800000|2020-03-20 14:50:00|237.06|235.06|236.92|234.92|237.3|235.3|236.71|234.71|386
1584716100000|2020-03-20 14:55:00|236.91|234.91|235.44|233.44|236.96|234.96|235.11|233.11|424
1584716400000|2020-03-20 15:00:00|235.43|233.43|234.88|232.88|235.84|233.84|234.37|232.37|384
1584716700000|2020-03-20 15:05:00|234.89|232.89|235.9|233.9|236.01|234.01|234.56|232.56|347
1584717000000|2020-03-20 15:10:00|235.94|233.94|233.37|231.37|236.27|234.27|233.32|231.32|457
1584717300000|2020-03-20 15:15:00|233.35|231.35|233.62|231.62|233.89|231.89|232.49|230.49|467
1584717600000|2020-03-20 15:20:00|233.61|231.61|232.54|230.54|233.67|231.67|231.69|229.69|475
1584717900000|2020-03-20 15:25:00|232.59|230.59|233.78|231.78|234.42|232.42|232.42|230.42|352
1584718200000|2020-03-20 15:30:00|233.77|231.77|231.93|229.93|233.77|231.77|231.8|229.8|368
1584718500000|2020-03-20 15:35:00|232|230|231.41|229.41|232.63|230.63|231.41|229.41|368
1584718800000|2020-03-20 15:40:00|231.42|229.42|233.28|231.28|233.31|231.31|231.17|229.17|387
1584719100000|2020-03-20 15:45:00|233.27|231.27|234.42|232.42|234.5|232.5|233.27|231.27|376
1584719400000|2020-03-20 15:50:00|234.46|232.46|233.55|231.55|235.13|233.13|232.52|230.52|502
1584719700000|2020-03-20 15:55:00|233.56|231.56|235.19|233.19|235.19|233.19|232.87|230.87|387
1584720000000|2020-03-20 16:00:00|235.2|233.2|238.5|236.5|238.65|236.65|234.93|232.93|557
1584720300000|2020-03-20 16:05:00|238.24|236.24|232.36|230.36|238.58|236.58|230.54|228.54|617
1584720600000|2020-03-20 16:10:00|232.33|230.33|227.6|225.6|232.33|230.33|227.6|225.6|637
1584720900000|2020-03-20 16:15:00|227.62|225.62|230.57|228.57|230.96|228.96|227.55|225.55|578
1584721200000|2020-03-20 16:20:00|230.58|228.58|231.71|229.71|234.99|232.99|230.58|228.58|639
1584721500000|2020-03-20 16:25:00|231.74|229.74|228.95|226.95|232.18|230.18|227.79|225.79|625
1584721800000|2020-03-20 16:30:00|228.94|226.94|229.35|227.35|229.65|227.65|226.98|224.98|569
1584722100000|2020-03-20 16:35:00|229.34|227.34|229.31|227.31|230.18|228.18|228.24|226.24|537
1584722400000|2020-03-20 16:40:00|229.28|227.28|231.23|229.23|231.23|229.23|227.94|225.94|468
1584722700000|2020-03-20 16:45:00|231.19|229.19|231.86|229.86|232.03|230.03|228.97|226.97|579
1584723000000|2020-03-20 16:50:00|231.84|229.84|232.65|230.65|233.88|231.88|231.67|229.67|553
1584723300000|2020-03-20 16:55:00|232.63|230.63|232.13|230.13|232.65|230.65|231.05|229.05|477
1584723600000|2020-03-20 17:00:00|232.1|230.1|233.46|231.46|233.59|231.59|231.24|229.24|365
1584723900000|2020-03-20 17:05:00|233.48|231.48|231.82|229.82|233.48|231.48|231.82|229.82|427
1584724200000|2020-03-20 17:10:00|231.81|229.81|229.81|227.81|231.89|229.89|229.76|227.76|512
1584724500000|2020-03-20 17:15:00|229.8|227.8|230.96|228.96|230.96|228.96|229.56|227.56|453
1584724800000|2020-03-20 17:20:00|230.99|228.99|232.31|230.31|232.96|230.96|230.99|228.99|413
1584725100000|2020-03-20 17:25:00|232.29|230.29|231.76|229.76|232.32|230.32|231.1|229.1|345
1584725400000|2020-03-20 17:30:00|231.75|229.75|232.26|230.26|232.78|230.78|231.3|229.3|323
1584725700000|2020-03-20 17:35:00|232.27|230.27|232.99|230.99|233.06|231.06|232.27|230.27|258
1584726000000|2020-03-20 17:40:00|232.98|230.98|234.16|232.16|234.31|232.31|232.75|230.75|254
1584726300000|2020-03-20 17:45:00|234.15|232.15|232.35|230.35|234.34|232.34|232.35|230.35|317
1584726600000|2020-03-20 17:50:00|232.34|230.34|232.11|230.11|232.95|230.95|231.65|229.65|263
1584726900000|2020-03-20 17:55:00|232.1|230.1|232.36|230.36|232.36|230.36|231.46|229.46|282
1584727200000|2020-03-20 18:00:00|232.38|230.38|231.15|229.15|232.48|230.48|231.14|229.14|198
1584727500000|2020-03-20 18:05:00|231.19|229.19|230.4|228.4|231.19|229.19|229.99|227.99|287
1584727800000|2020-03-20 18:10:00|230.39|228.39|230.29|228.29|230.71|228.71|229.71|227.71|291
1584728100000|2020-03-20 18:15:00|230.3|228.3|229.99|227.99|230.8|228.8|229.97|227.97|337
1584728400000|2020-03-20 18:20:00|229.96|227.96|227.83|225.83|230.11|228.11|227.73|225.73|332
1584728700000|2020-03-20 18:25:00|227.78|225.78|225.52|223.52|228.32|226.32|225.18|223.18|526
1584729000000|2020-03-20 18:30:00|225.53|223.53|225.47|223.47|227.18|225.18|225.22|223.22|457
1584729300000|2020-03-20 18:35:00|225.49|223.49|224.03|222.03|225.82|223.82|222.76|220.76|613
1584729600000|2020-03-20 18:40:00|224.04|222.04|220.03|218.03|224.06|222.06|216.71|214.71|673
1584729900000|2020-03-20 18:45:00|220.01|218.01|220.65|218.65|221.14|219.14|219.59|217.59|640
1584730200000|2020-03-20 18:50:00|220.64|218.64|218.29|216.29|222.29|220.29|218.16|216.16|619
1584730500000|2020-03-20 18:55:00|218.33|216.33|217.39|215.39|218.92|216.92|217.38|215.38|614
1584730800000|2020-03-20 19:00:00|217.44|215.44|218.22|216.22|219.21|217.21|216.61|214.61|595
1584731100000|2020-03-20 19:05:00|218.24|216.24|218.41|216.41|219.73|217.73|218.01|216.01|527
1584731400000|2020-03-20 19:10:00|218.43|216.43|218.47|216.47|219.18|217.18|217.78|215.78|507
1584731700000|2020-03-20 19:15:00|218.48|216.48|219.28|217.28|219.62|217.62|218.48|216.48|447
1584732000000|2020-03-20 19:20:00|219.25|217.25|220.13|218.13|221.02|219.02|219.23|217.23|553
1584732300000|2020-03-20 19:25:00|220.11|218.11|220.77|218.77|220.97|218.97|219.94|217.94|444
1584732600000|2020-03-20 19:30:00|220.76|218.76|221.43|219.43|221.45|219.45|220.06|218.06|499
1584732900000|2020-03-20 19:35:00|221.44|219.44|220.24|218.24|221.58|219.58|220.21|218.21|356
1584733200000|2020-03-20 19:40:00|220.22|218.22|220.85|218.85|221.05|219.05|219.97|217.97|440
1584733500000|2020-03-20 19:45:00|220.84|218.84|221.1|219.1|221.67|219.67|220.28|218.28|499
1584733800000|2020-03-20 19:50:00|221.12|219.12|219.93|217.93|221.16|219.16|219.67|217.67|297
1584734100000|2020-03-20 19:55:00|219.92|217.92|218.24|216.24|220|218|218.03|216.03|511
1584734400000|2020-03-20 20:00:00|218.22|216.22|210.67|208.67|218.24|216.24|210.12|208.12|626
1584734700000|2020-03-20 20:05:00|210.68|208.68|210.99|208.99|211.62|209.62|208.21|206.21|662
1584735000000|2020-03-20 20:10:00|211|209|210.6|208.6|212.89|210.89|210.54|208.54|631
1584735300000|2020-03-20 20:15:00|210.61|208.61|209.22|207.22|211.44|209.44|207.85|205.85|642
1584735600000|2020-03-20 20:20:00|209.4|207.4|202.96|200.96|209.68|207.68|199.7|197.7|662
1584735900000|2020-03-20 20:25:00|203.03|201.03|199.61|197.61|203.85|201.85|199.36|197.36|677
1584736200000|2020-03-20 20:30:00|199.62|197.62|196.18|194.18|199.62|197.62|191.1|189.1|716
1584736500000|2020-03-20 20:35:00|196.2|194.2|198.67|196.67|200.62|198.62|196.19|194.19|730
1584736800000|2020-03-20 20:40:00|198.69|196.69|201.41|199.41|203.53|201.53|198.69|196.69|680
1584737100000|2020-03-20 20:45:00|201.36|199.36|200.95|198.95|202.45|200.45|200.37|198.37|651
1584737400000|2020-03-20 20:50:00|200.93|198.93|201.37|199.37|201.38|199.38|198.69|196.69|664
1584737700000|2020-03-20 20:55:00|201.35|199.35|203.86|201.86|204.26|202.26|201.35|199.35|544
1584777600000|2020-03-21 08:00:00|203.79|201.79|215.45|213.45|215.46|213.46|203.79|201.79|23
1584777900000|2020-03-21 08:05:00|215.46|213.46|214.08|212.08|215.47|213.47|214.07|212.07|367
1584778200000|2020-03-21 08:10:00|214.07|212.07|215.1|213.1|215.37|213.37|214.06|212.06|292
1584778500000|2020-03-21 08:15:00|215.11|213.11|214.56|212.56|215.16|213.16|214.37|212.37|228
1584778800000|2020-03-21 08:20:00|214.55|212.55|213.69|211.69|214.55|212.55|213.22|211.22|262
1584779100000|2020-03-21 08:25:00|213.76|211.76|215.9|213.9|215.9|213.9|212.65|210.65|333
1584779400000|2020-03-21 08:30:00|215.89|213.89|215.55|213.55|216.72|214.72|215.5|213.5|453
1584779700000|2020-03-21 08:35:00|215.54|213.54|215.63|213.63|216.18|214.18|214.97|212.97|321
1584780000000|2020-03-21 08:40:00|215.64|213.64|215.84|213.84|216.24|214.24|215|213|316
1584780300000|2020-03-21 08:45:00|215.76|213.76|216.52|214.52|216.56|214.56|215.64|213.64|264
1584780600000|2020-03-21 08:50:00|216.53|214.53|215.31|213.31|216.57|214.57|214.71|212.71|370
1584780900000|2020-03-21 08:55:00|215.32|213.32|215.21|213.21|215.32|213.32|214.7|212.7|254
1584781200000|2020-03-21 09:00:00|215.2|213.2|216.47|214.47|216.68|214.68|215.18|213.18|304
1584781500000|2020-03-21 09:05:00|216.5|214.5|215.01|213.01|216.52|214.52|214.33|212.33|359
1584781800000|2020-03-21 09:10:00|214.99|212.99|214.1|212.1|215.01|213.01|213.4|211.4|357
1584782100000|2020-03-21 09:15:00|214.11|212.11|214.41|212.41|214.66|212.66|213.29|211.29|400
1584782400000|2020-03-21 09:20:00|214.42|212.42|213.83|211.83|214.42|212.42|213.19|211.19|240
1584782700000|2020-03-21 09:25:00|213.82|211.82|210.11|208.11|214.44|212.44|209.46|207.46|413
1584783000000|2020-03-21 09:30:00|210.15|208.15|210.86|208.86|211.46|209.46|207.94|205.94|550
1584783300000|2020-03-21 09:35:00|210.87|208.87|212.19|210.19|213.38|211.38|210.85|208.85|430
1584783600000|2020-03-21 09:40:00|212.18|210.18|210.32|208.32|212.22|210.22|208.87|206.87|439
1584783900000|2020-03-21 09:45:00|210.33|208.33|212|210|213.32|211.32|210.33|208.33|452
1584784200000|2020-03-21 09:50:00|212.01|210.01|212.61|210.61|213.1|211.1|211.77|209.77|428
1584784500000|2020-03-21 09:55:00|212.62|210.62|211.78|209.78|213.31|211.31|211.38|209.38|275
1584784800000|2020-03-21 10:00:00|211.77|209.77|210.85|208.85|212.43|210.43|210.48|208.48|327
1584785100000|2020-03-21 10:05:00|210.86|208.86|212.56|210.56|212.56|210.56|210.84|208.84|264
1584785400000|2020-03-21 10:10:00|212.57|210.57|214.37|212.37|214.72|212.72|212.39|210.39|371
1584785700000|2020-03-21 10:15:00|214.36|212.36|212.62|210.62|214.49|212.49|212.5|210.5|367
1584786000000|2020-03-21 10:20:00|212.63|210.63|213.03|211.03|213.85|211.85|212.5|210.5|328
1584786300000|2020-03-21 10:25:00|213.04|211.04|215.74|213.74|216.33|214.33|212.99|210.99|411
1584786600000|2020-03-21 10:30:00|215.72|213.72|214.99|212.99|215.72|213.72|214.59|212.59|264
1584786900000|2020-03-21 10:35:00|214.96|212.96|215.3|213.3|216.1|214.1|214.81|212.81|331
1584787200000|2020-03-21 10:40:00|215.29|213.29|214.78|212.78|215.31|213.31|214.29|212.29|257
1584787500000|2020-03-21 10:45:00|214.82|212.82|212.87|210.87|215.11|213.11|212.79|210.79|353
1584787800000|2020-03-21 10:50:00|212.86|210.86|211.87|209.87|212.86|210.86|211.49|209.49|321
1584788100000|2020-03-21 10:55:00|211.85|209.85|212.92|210.92|213.16|211.16|211.8|209.8|266
1584788400000|2020-03-21 11:00:00|212.91|210.91|211.99|209.99|213.06|211.06|210.93|208.93|340
1584788700000|2020-03-21 11:05:00|211.97|209.97|211.55|209.55|212.34|210.34|211.24|209.24|260
1584789000000|2020-03-21 11:10:00|211.54|209.54|211.36|209.36|211.58|209.58|211.15|209.15|211
1584789300000|2020-03-21 11:15:00|211.39|209.39|210.14|208.14|211.41|209.41|207.72|205.72|511
1584789600000|2020-03-21 11:20:00|210.12|208.12|211.57|209.57|211.67|209.67|209.21|207.21|443
1584789900000|2020-03-21 11:25:00|211.48|209.48|212.19|210.19|212.19|210.19|211.43|209.43|332
1584790200000|2020-03-21 11:30:00|212.27|210.27|213.89|211.89|213.91|211.91|212.06|210.06|334
1584790500000|2020-03-21 11:35:00|213.88|211.88|213.36|211.36|213.9|211.9|212.97|210.97|319
1584790800000|2020-03-21 11:40:00|213.35|211.35|213.64|211.64|213.95|211.95|213.25|211.25|218
1584791100000|2020-03-21 11:45:00|213.63|211.63|214.8|212.8|215.51|213.51|213.6|211.6|268
1584791400000|2020-03-21 11:50:00|214.81|212.81|216.5|214.5|216.79|214.79|214.46|212.46|373
1584791700000|2020-03-21 11:55:00|216.51|214.51|216.68|214.68|216.73|214.73|214.78|212.78|453
1584792000000|2020-03-21 12:00:00|216.66|214.66|216.7|214.7|217.17|215.17|215.66|213.66|405
1584792300000|2020-03-21 12:05:00|216.83|214.83|217.52|215.52|219.08|217.08|216.83|214.83|541
1584792600000|2020-03-21 12:10:00|217.53|215.53|216.97|214.97|218.06|216.06|216.71|214.71|442
1584792900000|2020-03-21 12:15:00|216.96|214.96|216.51|214.51|217.8|215.8|215.67|213.67|451
1584793200000|2020-03-21 12:20:00|216.52|214.52|216.93|214.93|217.59|215.59|215.95|213.95|433
1584793500000|2020-03-21 12:25:00|216.92|214.92|217.39|215.39|217.66|215.66|216.62|214.62|348
1584793800000|2020-03-21 12:30:00|217.4|215.4|216.94|214.94|218.8|216.8|216.39|214.39|443
1584794100000|2020-03-21 12:35:00|216.93|214.93|215.72|213.72|216.93|214.93|215.44|213.44|421
1584794400000|2020-03-21 12:40:00|215.71|213.71|215.19|213.19|215.79|213.79|214.36|212.36|384
1584794700000|2020-03-21 12:45:00|215.2|213.2|216.06|214.06|216.47|214.47|215.13|213.13|351
1584795000000|2020-03-21 12:50:00|216.09|214.09|216.08|214.08|217.38|215.38|215.94|213.94|417
1584795300000|2020-03-21 12:55:00|216.07|214.07|215.05|213.05|216.18|214.18|215.05|213.05|314
1584795600000|2020-03-21 13:00:00|215.03|213.03|217.15|215.15|217.18|215.18|215.03|213.03|395
1584795900000|2020-03-21 13:05:00|217.14|215.14|216.91|214.91|217.66|215.66|216.46|214.46|284
1584796200000|2020-03-21 13:10:00|216.9|214.9|216.89|214.89|218.13|216.13|216.74|214.74|304
1584796500000|2020-03-21 13:15:00|216.88|214.88|218.57|216.57|218.6|216.6|216.87|214.87|289
1584796800000|2020-03-21 13:20:00|218.56|216.56|217.87|215.87|218.64|216.64|217.83|215.83|300
1584797100000|2020-03-21 13:25:00|217.99|215.99|221.65|219.65|221.65|219.65|217.98|215.98|484
1584797400000|2020-03-21 13:30:00|221.66|219.66|219.89|217.89|222.07|220.07|219.14|217.14|438
1584797700000|2020-03-21 13:35:00|219.87|217.87|218.93|216.93|219.88|217.88|218.92|216.92|337
1584798000000|2020-03-21 13:40:00|218.94|216.94|218.65|216.65|219.5|217.5|218.42|216.42|215
1584798300000|2020-03-21 13:45:00|218.66|216.66|218.66|216.66|219.19|217.19|218.54|216.54|246
1584798600000|2020-03-21 13:50:00|218.65|216.65|217.06|215.06|218.98|216.98|216.7|214.7|352
1584798900000|2020-03-21 13:55:00|217.05|215.05|217.22|215.22|217.71|215.71|216.63|214.63|324
1584799200000|2020-03-21 14:00:00|217.23|215.23|218.72|216.72|218.91|216.91|217.22|215.22|341
1584799500000|2020-03-21 14:05:00|218.73|216.73|219.14|217.14|219.72|217.72|218.34|216.34|361
1584799800000|2020-03-21 14:10:00|219.15|217.15|219.29|217.29|219.79|217.79|219.1|217.1|275
1584800100000|2020-03-21 14:15:00|219.32|217.32|219.69|217.69|220.54|218.54|219.29|217.29|322
1584800400000|2020-03-21 14:20:00|219.71|217.71|217.94|215.94|219.72|217.72|217.86|215.86|408
1584800700000|2020-03-21 14:25:00|217.95|215.95|216.82|214.82|218.16|216.16|216.66|214.66|403
1584801000000|2020-03-21 14:30:00|216.8|214.8|215.87|213.87|217.75|215.75|215.66|213.66|394
1584801300000|2020-03-21 14:35:00|215.86|213.86|216.22|214.22|216.64|214.64|215.63|213.63|361
1584801600000|2020-03-21 14:40:00|216.25|214.25|216.34|214.34|217.41|215.41|216.24|214.24|295
1584801900000|2020-03-21 14:45:00|216.35|214.35|216.97|214.97|217.84|215.84|216.34|214.34|317
1584802200000|2020-03-21 14:50:00|216.98|214.98|215.96|213.96|217.02|215.02|215.94|213.94|324
1584802500000|2020-03-21 14:55:00|216.02|214.02|216.51|214.51|216.56|214.56|215.98|213.98|243
1584802800000|2020-03-21 15:00:00|216.52|214.52|218.25|216.25|219.27|217.27|216.52|214.52|469
1584803100000|2020-03-21 15:05:00|218.24|216.24|218.35|216.35|219.04|217.04|218.19|216.19|336
1584803400000|2020-03-21 15:10:00|218.34|216.34|217.89|215.89|218.54|216.54|217.71|215.71|288
1584803700000|2020-03-21 15:15:00|217.91|215.91|217.59|215.59|218.82|216.82|217.59|215.59|291
1584804000000|2020-03-21 15:20:00|217.6|215.6|216.98|214.98|217.6|215.6|216.6|214.6|341
1584804300000|2020-03-21 15:25:00|216.99|214.99|216.12|214.12|216.99|214.99|215.56|213.56|325
1584804600000|2020-03-21 15:30:00|216.13|214.13|217.03|215.03|217.09|215.09|215.64|213.64|305
1584804900000|2020-03-21 15:35:00|217.02|215.02|217.23|215.23|217.95|215.95|217.02|215.02|246
1584805200000|2020-03-21 15:40:00|217.22|215.22|217.61|215.61|218|216|217.21|215.21|211
1584805500000|2020-03-21 15:45:00|217.62|215.62|218.92|216.92|219.24|217.24|217.62|215.62|199
1584805800000|2020-03-21 15:50:00|218.93|216.93|218.46|216.46|220.29|218.29|218.21|216.21|400
1584806100000|2020-03-21 15:55:00|218.45|216.45|218.84|216.84|218.99|216.99|218.35|216.35|239
1584806400000|2020-03-21 16:00:00|218.83|216.83|218.77|216.77|220.67|218.67|217.57|215.57|487
1584806700000|2020-03-21 16:05:00|218.79|216.79|218.41|216.41|218.86|216.86|217.75|215.75|400
1584807000000|2020-03-21 16:10:00|218.42|216.42|220.08|218.08|220.23|218.23|218.42|216.42|413
1584807300000|2020-03-21 16:15:00|220.06|218.06|219.33|217.33|221.42|219.42|218.61|216.61|420
1584807600000|2020-03-21 16:20:00|219.32|217.32|218.32|216.32|219.65|217.65|218.32|216.32|277
1584807900000|2020-03-21 16:25:00|218.31|216.31|218.86|216.86|219.19|217.19|217.19|215.19|389
1584808200000|2020-03-21 16:30:00|218.85|216.85|218.27|216.27|219.13|217.13|218.26|216.26|222
1584808500000|2020-03-21 16:35:00|218.3|216.3|218.23|216.23|218.6|216.6|217.77|215.77|206
1584808800000|2020-03-21 16:40:00|218.21|216.21|217.12|215.12|218.21|216.21|216.49|214.49|249
1584809100000|2020-03-21 16:45:00|217.09|215.09|217.97|215.97|218.23|216.23|216.43|214.43|279
1584809400000|2020-03-21 16:50:00|217.98|215.98|215.97|213.97|217.98|215.98|215.84|213.84|286
1584809700000|2020-03-21 16:55:00|215.94|213.94|216.01|214.01|216.53|214.53|214.51|212.51|404
1584810000000|2020-03-21 17:00:00|216.02|214.02|216.66|214.66|217.22|215.22|216.02|214.02|231
1584810300000|2020-03-21 17:05:00|216.68|214.68|216.76|214.76|216.86|214.86|215.92|213.92|298
1584810600000|2020-03-21 17:10:00|216.75|214.75|216.83|214.83|217.48|215.48|216.6|214.6|255
1584810900000|2020-03-21 17:15:00|216.8|214.8|216.92|214.92|217.07|215.07|216.73|214.73|133
1584811200000|2020-03-21 17:20:00|216.89|214.89|217.31|215.31|217.33|215.33|216.13|214.13|255
1584811500000|2020-03-21 17:25:00|217.32|215.32|216.08|214.08|217.6|215.6|216|214|261
1584811800000|2020-03-21 17:30:00|216.14|214.14|216.24|214.24|216.62|214.62|215.57|213.57|262
1584812100000|2020-03-21 17:35:00|216.25|214.25|216.48|214.48|216.77|214.77|216.23|214.23|192
1584812400000|2020-03-21 17:40:00|216.5|214.5|215.74|213.74|216.73|214.73|215.74|213.74|236
1584812700000|2020-03-21 17:45:00|215.75|213.75|215.23|213.23|215.8|213.8|214.94|212.94|296
1584813000000|2020-03-21 17:50:00|215.25|213.25|212.89|210.89|215.33|213.33|212.25|210.25|450
1584813300000|2020-03-21 17:55:00|212.88|210.88|212.78|210.78|213.27|211.27|212.07|210.07|346
1584813600000|2020-03-21 18:00:00|212.76|210.76|213.46|211.46|214.34|212.34|212.65|210.65|429
1584813900000|2020-03-21 18:05:00|213.45|211.45|213.31|211.31|214.42|212.42|212.91|210.91|288
1584814200000|2020-03-21 18:10:00|213.3|211.3|213.93|211.93|214.25|212.25|213.21|211.21|257
1584814500000|2020-03-21 18:15:00|213.95|211.95|215.08|213.08|215.37|213.37|213.65|211.65|305
1584814800000|2020-03-21 18:20:00|215.1|213.1|215.22|213.22|215.43|213.43|214.08|212.08|239
1584815100000|2020-03-21 18:25:00|215.21|213.21|218.23|216.23|218.99|216.99|215.21|213.21|536
1584815400000|2020-03-21 18:30:00|218.2|216.2|219.56|217.56|220.25|218.25|217.88|215.88|538
1584815700000|2020-03-21 18:35:00|219.55|217.55|219.12|217.12|219.71|217.71|219.06|217.06|312
1584816000000|2020-03-21 18:40:00|219.04|217.04|219.27|217.27|219.82|217.82|218.93|216.93|266
1584816300000|2020-03-21 18:45:00|219.26|217.26|218.96|216.96|219.74|217.74|218.9|216.9|351
1584816600000|2020-03-21 18:50:00|218.95|216.95|219.05|217.05|219.35|217.35|218.46|216.46|268
1584816900000|2020-03-21 18:55:00|219.09|217.09|221.27|219.27|221.49|219.49|219.09|217.09|314
1584817200000|2020-03-21 19:00:00|221.28|219.28|220.52|218.52|221.54|219.54|220.1|218.1|366
1584817500000|2020-03-21 19:05:00|220.51|218.51|220.32|218.32|221.26|219.26|220.28|218.28|309
1584817800000|2020-03-21 19:10:00|220.29|218.29|220.77|218.77|220.84|218.84|219.77|217.77|284
1584818100000|2020-03-21 19:15:00|220.79|218.79|221.42|219.42|221.72|219.72|220.79|218.79|244
1584818400000|2020-03-21 19:20:00|221.41|219.41|221.12|219.12|221.45|219.45|220.48|218.48|184
1584818700000|2020-03-21 19:25:00|221.1|219.1|219.99|217.99|221.16|219.16|219.99|217.99|226
1584819000000|2020-03-21 19:30:00|219.92|217.92|219.14|217.14|219.94|217.94|218.27|216.27|262
1584819300000|2020-03-21 19:35:00|219.18|217.18|219.48|217.48|219.48|217.48|218.8|216.8|124
1584819600000|2020-03-21 19:40:00|219.45|217.45|220.21|218.21|220.24|218.24|219.45|217.45|227
1584819900000|2020-03-21 19:45:00|220.2|218.2|220.59|218.59|220.9|218.9|220.2|218.2|213
1584820200000|2020-03-21 19:50:00|220.58|218.58|219.69|217.69|220.95|218.95|219.2|217.2|321
1584820500000|2020-03-21 19:55:00|219.71|217.71|220.02|218.02|220.05|218.05|219.27|217.27|258
1584820800000|2020-03-21 20:00:00|220.03|218.03|219.77|217.77|220.56|218.56|219.45|217.45|252
1584821100000|2020-03-21 20:05:00|219.76|217.76|219.11|217.11|219.76|217.76|219.05|217.05|239
1584821400000|2020-03-21 20:10:00|219.09|217.09|218.4|216.4|219.11|217.11|218.01|216.01|360
1584821700000|2020-03-21 20:15:00|218.41|216.41|219.07|217.07|219.33|217.33|218.41|216.41|252
1584822000000|2020-03-21 20:20:00|219.08|217.08|219.36|217.36|219.6|217.6|219.05|217.05|166
1584822300000|2020-03-21 20:25:00|219.39|217.39|219.31|217.31|219.43|217.43|219.21|217.21|68
1584822600000|2020-03-21 20:30:00|219.29|217.29|219.3|217.3|219.47|217.47|219.27|217.27|124
1584822900000|2020-03-21 20:35:00|219.29|217.29|222.89|220.89|223.04|221.04|219.28|217.28|339
1584823200000|2020-03-21 20:40:00|222.9|220.9|223.98|221.98|224.27|222.27|222.18|220.18|461
1584823500000|2020-03-21 20:45:00|223.93|221.93|225.99|223.99|226.28|224.28|222.77|220.77|433
1584823800000|2020-03-21 20:50:00|225.96|223.96|226.53|224.53|227.22|225.22|225.73|223.73|336
1584824100000|2020-03-21 20:55:00|226.51|224.51|226.12|224.12|226.8|224.8|224.56|222.56|424
1584824400000|2020-03-21 21:00:00|226.11|224.11|227.61|225.61|228.41|226.41|225.7|223.7|423
1584824700000|2020-03-21 21:05:00|227.62|225.62|228.09|226.09|229.29|227.29|227.37|225.37|460
1584825000000|2020-03-21 21:10:00|228.08|226.08|227.37|225.37|228.08|226.08|226.77|224.77|259
1584825300000|2020-03-21 21:15:00|227.36|225.36|227.04|225.04|227.36|225.36|226.39|224.39|210
1584825600000|2020-03-21 21:20:00|227.03|225.03|225.91|223.91|227.03|225.03|225.67|223.67|315
1584825900000|2020-03-21 21:25:00|225.92|223.92|226.85|224.85|226.99|224.99|225.66|223.66|206
1584826200000|2020-03-21 21:30:00|226.86|224.86|228.26|226.26|228.26|226.26|226.85|224.85|180
1584826500000|2020-03-21 21:35:00|228.25|226.25|224.8|222.8|228.34|226.34|222.76|220.76|467
1584826800000|2020-03-21 21:40:00|224.72|222.72|223.5|221.5|225.04|223.04|223.02|221.02|462
1584827100000|2020-03-21 21:45:00|223.47|221.47|219.11|217.11|224.71|222.71|218.82|216.82|580
1584827400000|2020-03-21 21:50:00|219.12|217.12|220.61|218.61|221.13|219.13|219.12|217.12|582
1584827700000|2020-03-21 21:55:00|220.62|218.62|220.81|218.81|221.61|219.61|220.21|218.21|541
1584828000000|2020-03-21 22:00:00|220.83|218.83|219.17|217.17|221.33|219.33|219.17|217.17|527
1584828300000|2020-03-21 22:05:00|219.19|217.19|219.43|217.43|220.1|218.1|217.91|215.91|523
1584828600000|2020-03-21 22:10:00|219.42|217.42|221.45|219.45|221.62|219.62|218.97|216.97|474
1584828900000|2020-03-21 22:15:00|221.44|219.44|221.95|219.95|222.61|220.61|221.14|219.14|443
1584829200000|2020-03-21 22:20:00|221.96|219.96|221.32|219.32|222.43|220.43|221.18|219.18|430
1584829500000|2020-03-21 22:25:00|221.31|219.31|223.5|221.5|223.58|221.58|221.3|219.3|387
1584829800000|2020-03-21 22:30:00|223.49|221.49|222.8|220.8|223.49|221.49|222.52|220.52|343
1584830100000|2020-03-21 22:35:00|222.81|220.81|222.8|220.8|224.11|222.11|222.64|220.64|433
1584830400000|2020-03-21 22:40:00|222.79|220.79|223.47|221.47|223.58|221.58|222.03|220.03|291
1584830700000|2020-03-21 22:45:00|223.46|221.46|223.29|221.29|224.33|222.33|223.26|221.26|330
1584831000000|2020-03-21 22:50:00|223.28|221.28|221.27|219.27|223.33|221.33|220.77|218.77|336
1584831300000|2020-03-21 22:55:00|221.29|219.29|220.74|218.74|221.58|219.58|220.74|218.74|215
1584831600000|2020-03-21 23:00:00|220.81|218.81|222.2|220.2|222.91|220.91|220.72|218.72|433
1584831900000|2020-03-21 23:05:00|222.21|220.21|222.38|220.38|222.46|220.46|221.35|219.35|325
1584832200000|2020-03-21 23:10:00|222.39|220.39|222.13|220.13|222.4|220.4|221.19|219.19|273
1584832500000|2020-03-21 23:15:00|222.2|220.2|223.06|221.06|223.06|221.06|222.2|220.2|244
1584832800000|2020-03-21 23:20:00|223.04|221.04|222.71|220.71|223.16|221.16|222.24|220.24|233
1584833100000|2020-03-21 23:25:00|222.73|220.73|222.44|220.44|222.85|220.85|222.41|220.41|191
1584833400000|2020-03-21 23:30:00|222.43|220.43|220.99|218.99|222.43|220.43|220.8|218.8|373
1584833700000|2020-03-21 23:35:00|220.98|218.98|221.53|219.53|221.75|219.75|220.94|218.94|273
1584834000000|2020-03-21 23:40:00|221.52|219.52|221.98|219.98|222.12|220.12|221.52|219.52|272
1584834300000|2020-03-21 23:45:00|221.96|219.96|220.09|218.09|221.98|219.98|220.02|218.02|296
1584834600000|2020-03-21 23:50:00|220.11|218.11|220.2|218.2|220.37|218.37|219.54|217.54|247
1584834900000|2020-03-21 23:55:00|220.17|218.17|221.26|219.26|221.49|219.49|220.14|218.14|392
1584835200000|2020-03-22 00:00:00|221.24|219.24|219.57|217.57|221.31|219.31|219.51|217.51|406
1584835500000|2020-03-22 00:05:00|219.58|217.58|218.37|216.37|219.58|217.58|218.36|216.36|306
1584835800000|2020-03-22 00:10:00|218.38|216.38|218.97|216.97|219.41|217.41|217.95|215.95|378
1584836100000|2020-03-22 00:15:00|218.96|216.96|219.25|217.25|219.25|217.25|218.58|216.58|226
1584836400000|2020-03-22 00:20:00|219.26|217.26|219.74|217.74|219.91|217.91|219.12|217.12|202
1584836700000|2020-03-22 00:25:00|219.75|217.75|219.72|217.72|221.14|219.14|219.35|217.35|386
1584837000000|2020-03-22 00:30:00|219.77|217.77|220.15|218.15|220.95|218.95|219.42|217.42|304
1584837300000|2020-03-22 00:35:00|220.16|218.16|220.07|218.07|220.92|218.92|219.92|217.92|225
1584837600000|2020-03-22 00:40:00|220.08|218.08|219.59|217.59|220.94|218.94|219.59|217.59|215
1584837900000|2020-03-22 00:45:00|219.58|217.58|220.64|218.64|220.64|218.64|219.51|217.51|253
1584838200000|2020-03-22 00:50:00|220.69|218.69|222.84|220.84|223.11|221.11|220.69|218.69|407
1584838500000|2020-03-22 00:55:00|222.85|220.85|221.87|219.87|222.85|220.85|220.98|218.98|406
1584838800000|2020-03-22 01:00:00|221.77|219.77|220.35|218.35|221.8|219.8|220.35|218.35|271
1584839100000|2020-03-22 01:05:00|220.36|218.36|221.56|219.56|221.58|219.58|220.34|218.34|203
1584839400000|2020-03-22 01:10:00|221.59|219.59|223.35|221.35|223.35|221.35|221.58|219.58|363
1584839700000|2020-03-22 01:15:00|223.41|221.41|224.58|222.58|225.18|223.18|223.36|221.36|437
1584840000000|2020-03-22 01:20:00|224.59|222.59|224.11|222.11|224.59|222.59|223.66|221.66|276
1584840300000|2020-03-22 01:25:00|224.09|222.09|224.61|222.61|225.31|223.31|224.08|222.08|306
1584840600000|2020-03-22 01:30:00|224.63|222.63|223.79|221.79|224.85|222.85|223.76|221.76|371
1584840900000|2020-03-22 01:35:00|223.8|221.8|223.93|221.93|224.08|222.08|223.64|221.64|260
1584841200000|2020-03-22 01:40:00|223.92|221.92|224.7|222.7|224.77|222.77|223.81|221.81|228
1584841500000|2020-03-22 01:45:00|224.71|222.71|225.75|223.75|225.81|223.81|224.71|222.71|355
1584841800000|2020-03-22 01:50:00|225.78|223.78|225.77|223.77|225.78|223.78|225.11|223.11|275
1584842100000|2020-03-22 01:55:00|225.78|223.78|225.06|223.06|226.26|224.26|224.97|222.97|328
1584842400000|2020-03-22 02:00:00|225.05|223.05|226.76|224.76|227.65|225.65|225.04|223.04|458
1584842700000|2020-03-22 02:05:00|226.77|224.77|226.62|224.62|226.86|224.86|226.42|224.42|245
1584843000000|2020-03-22 02:10:00|226.63|224.63|224.96|222.96|226.75|224.75|224.78|222.78|314
1584843300000|2020-03-22 02:15:00|224.95|222.95|224.62|222.62|225.87|223.87|224.54|222.54|278
1584843600000|2020-03-22 02:20:00|224.63|222.63|224.16|222.16|225.19|223.19|223.67|221.67|353
1584843900000|2020-03-22 02:25:00|224.17|222.17|223.9|221.9|225.08|223.08|223.65|221.65|209
1584844200000|2020-03-22 02:30:00|223.91|221.91|225.59|223.59|225.61|223.61|223.45|221.45|241
1584844500000|2020-03-22 02:35:00|225.6|223.6|226.32|224.32|226.33|224.33|225.19|223.19|234
1584844800000|2020-03-22 02:40:00|226.33|224.33|225.62|223.62|226.61|224.61|225.58|223.58|309
1584845100000|2020-03-22 02:45:00|225.61|223.61|224.99|222.99|225.68|223.68|224.96|222.96|205
1584845400000|2020-03-22 02:50:00|224.98|222.98|224.69|222.69|225.2|223.2|224.54|222.54|220
1584845700000|2020-03-22 02:55:00|224.71|222.71|224.95|222.95|225.46|223.46|224.69|222.69|213
1584846000000|2020-03-22 03:00:00|224.94|222.94|224.59|222.59|224.98|222.98|224.59|222.59|183
1584846300000|2020-03-22 03:05:00|224.58|222.58|224.43|222.43|224.62|222.62|224.22|222.22|233
1584846600000|2020-03-22 03:10:00|224.41|222.41|224.22|222.22|224.47|222.47|224.07|222.07|234
1584846900000|2020-03-22 03:15:00|224.2|222.2|224.85|222.85|224.86|222.86|224.2|222.2|235
1584847200000|2020-03-22 03:20:00|224.83|222.83|225.25|223.25|225.27|223.27|224.83|222.83|337
1584847500000|2020-03-22 03:25:00|225.27|223.27|225.56|223.56|226.24|224.24|225.27|223.27|211
1584847800000|2020-03-22 03:30:00|225.53|223.53|226.44|224.44|226.44|224.44|225.53|223.53|190
1584848100000|2020-03-22 03:35:00|226.51|224.51|227.22|225.22|227.22|225.22|226.51|224.51|278
1584848400000|2020-03-22 03:40:00|227.21|225.21|226.88|224.88|227.37|225.37|226.88|224.88|165
1584848700000|2020-03-22 03:45:00|226.87|224.87|229.14|227.14|229.14|227.14|226.81|224.81|254
1584849000000|2020-03-22 03:50:00|229.15|227.15|229.32|227.32|230.72|228.72|228.62|226.62|385
1584849300000|2020-03-22 03:55:00|229.33|227.33|231.58|229.58|231.65|229.65|229.33|227.33|303
1584849600000|2020-03-22 04:00:00|231.86|229.86|231.28|229.28|234.37|232.37|230.98|228.98|454
1584849900000|2020-03-22 04:05:00|231.27|229.27|230.94|228.94|231.28|229.28|230.14|228.14|429
1584850200000|2020-03-22 04:10:00|230.95|228.95|231.22|229.22|231.79|229.79|230.62|228.62|319
1584850500000|2020-03-22 04:15:00|231.25|229.25|231.89|229.89|232.89|230.89|231.24|229.24|421
1584850800000|2020-03-22 04:20:00|231.76|229.76|229.49|227.49|231.76|229.76|229.18|227.18|350
1584851100000|2020-03-22 04:25:00|229.5|227.5|230.16|228.16|230.73|228.73|228.75|226.75|377
1584851400000|2020-03-22 04:30:00|230.19|228.19|228.93|226.93|230.27|228.27|228.5|226.5|341
1584851700000|2020-03-22 04:35:00|228.92|226.92|228.31|226.31|229.1|227.1|228.12|226.12|287
1584852000000|2020-03-22 04:40:00|228.32|226.32|229.24|227.24|229.53|227.53|228.08|226.08|342
1584852300000|2020-03-22 04:45:00|229.26|227.26|229.89|227.89|230.03|228.03|229.14|227.14|258
1584852600000|2020-03-22 04:50:00|229.91|227.91|228.16|226.16|229.91|227.91|228.05|226.05|230
1584852900000|2020-03-22 04:55:00|228.15|226.15|228.16|226.16|228.62|226.62|227.5|225.5|309
1584853200000|2020-03-22 05:00:00|228.15|226.15|229.41|227.41|229.41|227.41|228.14|226.14|323
1584853500000|2020-03-22 05:05:00|229.4|227.4|229.73|227.73|230.47|228.47|229.38|227.38|272
1584853800000|2020-03-22 05:10:00|229.8|227.8|230.11|228.11|230.75|228.75|229.71|227.71|367
1584854100000|2020-03-22 05:15:00|230.15|228.15|230.86|228.86|230.91|228.91|230.05|228.05|337
1584854400000|2020-03-22 05:20:00|230.87|228.87|230.15|228.15|230.88|228.88|230.08|228.08|268
1584854700000|2020-03-22 05:25:00|230.16|228.16|230.98|228.98|230.99|228.99|229.98|227.98|229
1584855000000|2020-03-22 05:30:00|230.99|228.99|230.38|228.38|231.03|229.03|230.33|228.33|294
1584855300000|2020-03-22 05:35:00|230.39|228.39|231.9|229.9|231.99|229.99|230.36|228.36|428
1584855600000|2020-03-22 05:40:00|231.94|229.94|231.15|229.15|232.03|230.03|231.05|229.05|345
1584855900000|2020-03-22 05:45:00|231.13|229.13|230.11|228.11|231.22|229.22|229.11|227.11|392
1584856200000|2020-03-22 05:50:00|230.1|228.1|230.26|228.26|230.27|228.27|229.68|227.68|225
1584856500000|2020-03-22 05:55:00|230.24|228.24|229.78|227.78|230.25|228.25|229.67|227.67|229
1584856800000|2020-03-22 06:00:00|229.79|227.79|231.08|229.08|231.57|229.57|229.79|227.79|327
1584857100000|2020-03-22 06:05:00|231.11|229.11|231.81|229.81|232.76|230.76|231.02|229.02|356
1584857400000|2020-03-22 06:10:00|231.82|229.82|229.79|227.79|231.83|229.83|229.78|227.78|404
1584857700000|2020-03-22 06:15:00|229.8|227.8|229.97|227.97|229.98|227.98|229.27|227.27|424
1584858000000|2020-03-22 06:20:00|229.98|227.98|229.25|227.25|230.51|228.51|229.2|227.2|339
1584858300000|2020-03-22 06:25:00|229.24|227.24|228.2|226.2|229.48|227.48|228.11|226.11|292
1584858600000|2020-03-22 06:30:00|228.21|226.21|228.32|226.32|228.99|226.99|227.96|225.96|262
1584858900000|2020-03-22 06:35:00|228.31|226.31|228.89|226.89|229.02|227.02|228.31|226.31|287
1584859200000|2020-03-22 06:40:00|228.9|226.9|228.37|226.37|228.9|226.9|228.07|226.07|230
1584859500000|2020-03-22 06:45:00|228.36|226.36|228.93|226.93|229.49|227.49|228.32|226.32|264
1584859800000|2020-03-22 06:50:00|228.92|226.92|227.48|225.48|229.02|227.02|227.47|225.47|257
1584860100000|2020-03-22 06:55:00|227.5|225.5|226.9|224.9|227.89|225.89|226.69|224.69|329
1584860400000|2020-03-22 07:00:00|226.92|224.92|227.8|225.8|228.16|226.16|226.56|224.56|289
1584860700000|2020-03-22 07:05:00|227.79|225.79|226.88|224.88|228.22|226.22|226.73|224.73|296
1584861000000|2020-03-22 07:10:00|226.89|224.89|226.68|224.68|226.9|224.9|224.95|222.95|370
1584861300000|2020-03-22 07:15:00|226.66|224.66|225.72|223.72|226.68|224.68|224.97|222.97|384
1584861600000|2020-03-22 07:20:00|225.78|223.78|228.11|226.11|228.27|226.27|225.78|223.78|285
1584861900000|2020-03-22 07:25:00|228.12|226.12|227.92|225.92|228.13|226.13|227.71|225.71|254
1584862200000|2020-03-22 07:30:00|227.93|225.93|228.04|226.04|228.54|226.54|227.79|225.79|271
1584862500000|2020-03-22 07:35:00|228.03|226.03|228.42|226.42|228.57|226.57|227.7|225.7|230
1584862800000|2020-03-22 07:40:00|228.46|226.46|228.09|226.09|228.51|226.51|227.86|225.86|232
1584863100000|2020-03-22 07:45:00|228.12|226.12|227.72|225.72|228.19|226.19|227.1|225.1|235
1584863400000|2020-03-22 07:50:00|227.7|225.7|227.16|225.16|227.72|225.72|227.16|225.16|215
1584863700000|2020-03-22 07:55:00|227.17|225.17|226.11|224.11|227.17|225.17|225.94|223.94|319
1584864000000|2020-03-22 08:00:00|226.13|224.13|225.59|223.59|226.13|224.13|225.25|223.25|287
1584864300000|2020-03-22 08:05:00|225.58|223.58|227.11|225.11|227.18|225.18|225.56|223.56|294
1584864600000|2020-03-22 08:10:00|227.07|225.07|227.17|225.17|227.35|225.35|226.89|224.89|133
1584864900000|2020-03-22 08:15:00|227.18|225.18|225.02|223.02|227.31|225.31|224.91|222.91|324
1584865200000|2020-03-22 08:20:00|225.01|223.01|226.01|224.01|226.26|224.26|224.3|222.3|472
1584865500000|2020-03-22 08:25:00|226.03|224.03|225.02|223.02|226.87|224.87|224.99|222.99|297
1584865800000|2020-03-22 08:30:00|225.04|223.04|225.56|223.56|225.57|223.57|224.68|222.68|260
1584866100000|2020-03-22 08:35:00|225.55|223.55|225.21|223.21|225.86|223.86|224.78|222.78|254
1584866400000|2020-03-22 08:40:00|225.22|223.22|223.99|221.99|226.54|224.54|223.13|221.13|279
1584866700000|2020-03-22 08:45:00|223.98|221.98|223.32|221.32|224.03|222.03|222.51|220.51|377
1584867000000|2020-03-22 08:50:00|223.33|221.33|222.97|220.97|223.69|221.69|221.64|219.64|452
1584867300000|2020-03-22 08:55:00|222.96|220.96|223.47|221.47|223.5|221.5|222.65|220.65|265
1584867600000|2020-03-22 09:00:00|223.48|221.48|223.29|221.29|223.63|221.63|223|221|281
1584867900000|2020-03-22 09:05:00|223.28|221.28|222.8|220.8|223.62|221.62|222.77|220.77|235
1584868200000|2020-03-22 09:10:00|222.79|220.79|224.06|222.06|225.14|223.14|222.68|220.68|326
1584868500000|2020-03-22 09:15:00|224.09|222.09|224.6|222.6|225.52|223.52|223.87|221.87|278
1584868800000|2020-03-22 09:20:00|224.58|222.58|225.65|223.65|225.7|223.7|224.4|222.4|242
1584869100000|2020-03-22 09:25:00|225.64|223.64|225.29|223.29|226.34|224.34|224.63|222.63|293
1584869400000|2020-03-22 09:30:00|225.28|223.28|224.6|222.6|225.5|223.5|224.52|222.52|192
1584869700000|2020-03-22 09:35:00|224.61|222.61|226.35|224.35|226.51|224.51|224.5|222.5|271
1584870000000|2020-03-22 09:40:00|226.3|224.3|225.78|223.78|226.55|224.55|225.6|223.6|317
1584870300000|2020-03-22 09:45:00|225.76|223.76|225.02|223.02|225.78|223.78|225.01|223.01|161
1584870600000|2020-03-22 09:50:00|225.03|223.03|225.91|223.91|226.4|224.4|224.94|222.94|240
1584870900000|2020-03-22 09:55:00|225.9|223.9|225.88|223.88|226.27|224.27|225.81|223.81|248
1584871200000|2020-03-22 10:00:00|225.89|223.89|224.78|222.78|225.9|223.9|224.77|222.77|238
1584871500000|2020-03-22 10:05:00|224.76|222.76|223.9|221.9|224.76|222.76|223.67|221.67|304
1584871800000|2020-03-22 10:10:00|223.91|221.91|223.65|221.65|224.08|222.08|223.51|221.51|244
1584872100000|2020-03-22 10:15:00|223.66|221.66|223.98|221.98|223.99|221.99|222.92|220.92|207
1584872400000|2020-03-22 10:20:00|223.97|221.97|223.81|221.81|224.1|222.1|223.73|221.73|138
1584872700000|2020-03-22 10:25:00|223.8|221.8|224.65|222.65|224.7|222.7|223.77|221.77|159
1584873000000|2020-03-22 10:30:00|224.66|222.66|222.74|220.74|225.02|223.02|222.74|220.74|374
1584873300000|2020-03-22 10:35:00|222.73|220.73|222.09|220.09|222.82|220.82|220.25|218.25|452
1584873600000|2020-03-22 10:40:00|222.07|220.07|222.47|220.47|224.41|222.41|220.37|218.37|456
1584873900000|2020-03-22 10:45:00|222.45|220.45|222.96|220.96|223.21|221.21|221.86|219.86|400
1584874200000|2020-03-22 10:50:00|222.97|220.97|223.82|221.82|224.48|222.48|222.95|220.95|319
1584874500000|2020-03-22 10:55:00|223.8|221.8|223.27|221.27|223.8|221.8|222.98|220.98|216
1584874800000|2020-03-22 11:00:00|223.28|221.28|221.8|219.8|223.29|221.29|221.78|219.78|259
1584875100000|2020-03-22 11:05:00|221.79|219.79|221.6|219.6|222.18|220.18|221.37|219.37|198
1584875400000|2020-03-22 11:10:00|221.59|219.59|221.73|219.73|221.8|219.8|221.15|219.15|184
1584875700000|2020-03-22 11:15:00|221.74|219.74|222.96|220.96|223.23|221.23|221.49|219.49|190
1584876000000|2020-03-22 11:20:00|222.95|220.95|222.83|220.83|223.41|221.41|222.59|220.59|170
1584876300000|2020-03-22 11:25:00|222.85|220.85|222.41|220.41|223.02|221.02|222.32|220.32|164
1584876600000|2020-03-22 11:30:00|222.4|220.4|222.28|220.28|222.97|220.97|222|220|199
1584876900000|2020-03-22 11:35:00|222.29|220.29|221.46|219.46|222.32|220.32|221.29|219.29|267
1584877200000|2020-03-22 11:40:00|221.45|219.45|221.11|219.11|221.59|219.59|221|219|191
1584877500000|2020-03-22 11:45:00|221.1|219.1|221.46|219.46|221.9|219.9|219.09|217.09|326
1584877800000|2020-03-22 11:50:00|221.45|219.45|220.67|218.67|221.49|219.49|220.67|218.67|173
1584878100000|2020-03-22 11:55:00|220.57|218.57|217.52|215.52|221|219|216.02|214.02|390
1584878400000|2020-03-22 12:00:00|217.67|215.67|214.04|212.04|217.69|215.69|212.26|210.26|596
1584878700000|2020-03-22 12:05:00|214.14|212.14|214.36|212.36|214.93|212.93|213.02|211.02|456
1584879000000|2020-03-22 12:10:00|214.37|212.37|213.79|211.79|215.23|213.23|213.69|211.69|390
1584879300000|2020-03-22 12:15:00|213.8|211.8|210.52|208.52|214.57|212.57|209.14|207.14|410
1584879600000|2020-03-22 12:20:00|210.53|208.53|212.09|210.09|213.19|211.19|208.43|206.43|543
1584879900000|2020-03-22 12:25:00|212.1|210.1|213.6|211.6|214.01|212.01|212.08|210.08|430
1584880200000|2020-03-22 12:30:00|213.71|211.71|214.83|212.83|215.74|213.74|212.84|210.84|441
1584880500000|2020-03-22 12:35:00|214.91|212.91|214.54|212.54|215.39|213.39|213.96|211.96|472
1584880800000|2020-03-22 12:40:00|214.53|212.53|214.13|212.13|214.77|212.77|214.13|212.13|267
1584881100000|2020-03-22 12:45:00|214.11|212.11|214.51|212.51|215.39|213.39|214.06|212.06|314
1584881400000|2020-03-22 12:50:00|214.5|212.5|214.79|212.79|215.56|213.56|214.27|212.27|299
1584881700000|2020-03-22 12:55:00|214.78|212.78|213.3|211.3|215.55|213.55|213.3|211.3|351
1584882000000|2020-03-22 13:00:00|213.27|211.27|214.3|212.3|215.16|213.16|211.68|209.68|493
1584882300000|2020-03-22 13:05:00|214.33|212.33|213.81|211.81|215.02|213.02|213.52|211.52|353
1584882600000|2020-03-22 13:10:00|213.8|211.8|213.72|211.72|214.68|212.68|212.85|210.85|234
1584882900000|2020-03-22 13:15:00|213.71|211.71|214.97|212.97|215.52|213.52|213.29|211.29|256
1584883200000|2020-03-22 13:20:00|214.96|212.96|214.61|212.61|214.96|212.96|214.08|212.08|370
1584883500000|2020-03-22 13:25:00|214.59|212.59|216.49|214.49|216.83|214.83|214.59|212.59|452
1584883800000|2020-03-22 13:30:00|216.51|214.51|215.82|213.82|216.53|214.53|215.21|213.21|292
1584884100000|2020-03-22 13:35:00|215.8|213.8|215.65|213.65|215.82|213.82|214.76|212.76|297
1584884400000|2020-03-22 13:40:00|215.64|213.64|216.16|214.16|216.62|214.62|215.26|213.26|258
1584884700000|2020-03-22 13:45:00|216.17|214.17|215.98|213.98|218.53|216.53|215.39|213.39|408
1584885000000|2020-03-22 13:50:00|215.99|213.99|214.95|212.95|215.99|213.99|214.8|212.8|301
1584885300000|2020-03-22 13:55:00|214.97|212.97|214.6|212.6|215.09|213.09|213.71|211.71|374
1584885600000|2020-03-22 14:00:00|214.58|212.58|213.54|211.54|214.6|212.6|213.13|211.13|353
1584885900000|2020-03-22 14:05:00|213.55|211.55|214.51|212.51|214.56|212.56|213.53|211.53|263
1584886200000|2020-03-22 14:10:00|214.52|212.52|215.41|213.41|215.53|213.53|214.44|212.44|317
1584886500000|2020-03-22 14:15:00|215.43|213.43|213.67|211.67|215.44|213.44|213.58|211.58|327
1584886800000|2020-03-22 14:20:00|213.62|211.62|213.81|211.81|214.53|212.53|213.47|211.47|258
1584887100000|2020-03-22 14:25:00|213.82|211.82|213.09|211.09|213.89|211.89|211.91|209.91|340
1584887400000|2020-03-22 14:30:00|213.08|211.08|212.46|210.46|213.21|211.21|212.07|210.07|300
1584887700000|2020-03-22 14:35:00|212.41|210.41|212.84|210.84|213.3|211.3|212.38|210.38|254
1584888000000|2020-03-22 14:40:00|212.83|210.83|212.03|210.03|212.98|210.98|212.01|210.01|258
1584888300000|2020-03-22 14:45:00|212.02|210.02|211.06|209.06|212.03|210.03|209.09|207.09|440
1584888600000|2020-03-22 14:50:00|211.07|209.07|213.35|211.35|213.93|211.93|211.07|209.07|372
1584888900000|2020-03-22 14:55:00|213.41|211.41|214.33|212.33|214.8|212.8|212.4|210.4|343
1584889200000|2020-03-22 15:00:00|214.3|212.3|212.15|210.15|214.3|212.3|211.84|209.84|343
1584889500000|2020-03-22 15:05:00|212.13|210.13|211.32|209.32|214.23|212.23|211.29|209.29|316
1584889800000|2020-03-22 15:10:00|211.33|209.33|211.74|209.74|212.91|210.91|209.76|207.76|393
1584890100000|2020-03-22 15:15:00|211.73|209.73|210.95|208.95|211.73|209.73|210.94|208.94|260
1584890400000|2020-03-22 15:20:00|210.96|208.96|210.74|208.74|211.56|209.56|209.74|207.74|353
1584890700000|2020-03-22 15:25:00|210.71|208.71|210.2|208.2|211.19|209.19|209|207|447
1584891000000|2020-03-22 15:30:00|210.21|208.21|206.3|204.3|210.47|208.47|204.77|202.77|482
1584891300000|2020-03-22 15:35:00|206.36|204.36|209.25|207.25|209.76|207.76|204.77|202.77|513
1584891600000|2020-03-22 15:40:00|209.3|207.3|210.04|208.04|211.05|209.05|209.3|207.3|437
1584891900000|2020-03-22 15:45:00|210.06|208.06|210.82|208.82|210.97|208.97|209.31|207.31|357
1584892200000|2020-03-22 15:50:00|210.81|208.81|211.31|209.31|213.48|211.48|210.73|208.73|433
1584892500000|2020-03-22 15:55:00|211.29|209.29|212.18|210.18|212.77|210.77|211.18|209.18|317
1584892800000|2020-03-22 16:00:00|212.19|210.19|213.23|211.23|215.49|213.49|211.14|209.14|506
1584893100000|2020-03-22 16:05:00|213.25|211.25|211.52|209.52|213.42|211.42|211.52|209.52|424
1584893400000|2020-03-22 16:10:00|211.47|209.47|209.19|207.19|211.57|209.57|208.49|206.49|430
1584893700000|2020-03-22 16:15:00|209.21|207.21|210.38|208.38|210.64|208.64|209.03|207.03|388
1584894000000|2020-03-22 16:20:00|210.34|208.34|208.56|206.56|210.4|208.4|207.65|205.65|454
1584894300000|2020-03-22 16:25:00|208.57|206.57|207.41|205.41|209.86|207.86|207.07|205.07|445
1584894600000|2020-03-22 16:30:00|207.42|205.42|206.63|204.63|208.53|206.53|206.42|204.42|440
1584894900000|2020-03-22 16:35:00|206.62|204.62|208.31|206.31|210.39|208.39|206.62|204.62|430
1584895200000|2020-03-22 16:40:00|208.51|206.51|209.04|207.04|209.21|207.21|208.45|206.45|253
1584895500000|2020-03-22 16:45:00|208.99|206.99|207.72|205.72|209.04|207.04|207.6|205.6|268
1584895800000|2020-03-22 16:50:00|207.66|205.66|208.02|206.02|208.24|206.24|206.65|204.65|318
1584896100000|2020-03-22 16:55:00|208|206|208.58|206.58|208.91|206.91|207.75|205.75|269
1584896400000|2020-03-22 17:00:00|208.59|206.59|207.88|205.88|208.69|206.69|206.4|204.4|480
1584896700000|2020-03-22 17:05:00|207.87|205.87|206.24|204.24|207.99|205.99|205.93|203.93|489
1584897000000|2020-03-22 17:10:00|206.25|204.25|204.6|202.6|206.59|204.59|204.5|202.5|441
1584897300000|2020-03-22 17:15:00|204.61|202.61|206.37|204.37|206.7|204.7|203.26|201.26|487
1584897600000|2020-03-22 17:20:00|206.38|204.38|206.7|204.7|206.97|204.97|205.66|203.66|443
1584897900000|2020-03-22 17:25:00|206.71|204.71|207.95|205.95|209.7|207.7|206.55|204.55|437
1584898200000|2020-03-22 17:30:00|207.96|205.96|207.62|205.62|208.01|206.01|207.46|205.46|338
1584898500000|2020-03-22 17:35:00|207.61|205.61|209.56|207.56|210.06|208.06|207.59|205.59|453
1584898800000|2020-03-22 17:40:00|209.55|207.55|208.33|206.33|209.56|207.56|208.21|206.21|423
1584899100000|2020-03-22 17:45:00|208.32|206.32|207.79|205.79|208.32|206.32|207.45|205.45|346
1584899400000|2020-03-22 17:50:00|207.78|205.78|207.36|205.36|207.87|205.87|207.36|205.36|272
1584899700000|2020-03-22 17:55:00|207.35|205.35|207.72|205.72|207.72|205.72|207.02|205.02|241
1584900000000|2020-03-22 18:00:00|207.73|205.73|209.06|207.06|209.24|207.24|207.73|205.73|284
1584900300000|2020-03-22 18:05:00|209.07|207.07|207.38|205.38|209.07|207.07|207.13|205.13|301
1584900600000|2020-03-22 18:10:00|207.39|205.39|206.71|204.71|207.47|205.47|205.89|203.89|335
1584900900000|2020-03-22 18:15:00|206.75|204.75|204.82|202.82|206.87|204.87|204.36|202.36|431
1584901200000|2020-03-22 18:20:00|204.83|202.83|206.45|204.45|207.65|205.65|204.82|202.82|421
1584901500000|2020-03-22 18:25:00|206.44|204.44|206.49|204.49|206.8|204.8|206.01|204.01|364
1584901800000|2020-03-22 18:30:00|206.48|204.48|203.13|201.13|207.08|205.08|202.83|200.83|479
1584902100000|2020-03-22 18:35:00|203.15|201.15|203.84|201.84|204.98|202.98|203|201|536
1584902400000|2020-03-22 18:40:00|203.85|201.85|206.72|204.72|207.93|205.93|203.43|201.43|601
1584902700000|2020-03-22 18:45:00|206.77|204.77|206.71|204.71|206.96|204.96|206.2|204.2|551
1584903000000|2020-03-22 18:50:00|206.7|204.7|206.32|204.32|206.71|204.71|205.76|203.76|422
1584903300000|2020-03-22 18:55:00|206.29|204.29|206.38|204.38|206.82|204.82|205.77|203.77|320
1584903600000|2020-03-22 19:00:00|206.39|204.39|204|202|206.39|204.39|203.21|201.21|415
1584903900000|2020-03-22 19:05:00|204.01|202.01|203.85|201.85|204.29|202.29|203.46|201.46|393
1584904200000|2020-03-22 19:10:00|203.84|201.84|204.87|202.87|205.72|203.72|203.59|201.59|430
1584904500000|2020-03-22 19:15:00|204.86|202.86|204.86|202.86|205.11|203.11|204.17|202.17|280
1584904800000|2020-03-22 19:20:00|204.85|202.85|204.06|202.06|204.86|202.86|204|202|175
1584905100000|2020-03-22 19:25:00|204.07|202.07|204.54|202.54|205.42|203.42|203.42|201.42|333
1584905400000|2020-03-22 19:30:00|204.52|202.52|206.06|204.06|207.22|205.22|203.66|201.66|416
1584905700000|2020-03-22 19:35:00|206.07|204.07|205.32|203.32|206.34|204.34|204.56|202.56|270
1584906000000|2020-03-22 19:40:00|205.36|203.36|206.29|204.29|206.36|204.36|204.97|202.97|391
1584906300000|2020-03-22 19:45:00|206.3|204.3|205.25|203.25|206.47|204.47|205.05|203.05|345
1584906600000|2020-03-22 19:50:00|205.24|203.24|205.19|203.19|205.34|203.34|204.59|202.59|276
1584906900000|2020-03-22 19:55:00|205.18|203.18|204.59|202.59|205.37|203.37|204.52|202.52|298
1584907200000|2020-03-22 20:00:00|204.6|202.6|203.65|201.65|205.08|203.08|201.01|199.01|629
1584907500000|2020-03-22 20:05:00|203.69|201.69|203|201|203.9|201.9|202.37|200.37|488
1584907800000|2020-03-22 20:10:00|202.99|200.99|203.03|201.03|203.95|201.95|202.48|200.48|497
1584908100000|2020-03-22 20:15:00|203.05|201.05|202.79|200.79|203.51|201.51|202.47|200.47|419
1584908400000|2020-03-22 20:20:00|202.78|200.78|204.72|202.72|205.3|203.3|202.78|200.78|434
1584908700000|2020-03-22 20:25:00|204.73|202.73|204.17|202.17|204.73|202.73|204.01|202.01|356
1584909000000|2020-03-22 20:30:00|204.14|202.14|203.6|201.6|204.48|202.48|203.47|201.47|416
1584909300000|2020-03-22 20:35:00|203.61|201.61|203.38|201.38|203.7|201.7|202.8|200.8|269
1584909600000|2020-03-22 20:40:00|203.39|201.39|203.71|201.71|203.91|201.91|203.21|201.21|351
1584909900000|2020-03-22 20:45:00|203.7|201.7|203.5|201.5|203.72|201.72|202.97|200.97|292
1584910200000|2020-03-22 20:50:00|203.46|201.46|204.3|202.3|204.54|202.54|203.08|201.08|323
1584910500000|2020-03-22 20:55:00|204.26|202.26|205.88|203.88|206.1|204.1|204.13|202.13|405
1584910800000|2020-03-22 21:00:00|205.87|203.87|207.23|205.23|208.1|206.1|205.78|203.78|481
1584911100000|2020-03-22 21:05:00|207.19|205.19|207.61|205.61|207.72|205.72|206.89|204.89|439
1584911400000|2020-03-22 21:10:00|207.67|205.67|209.47|207.47|209.48|207.48|207.59|205.59|206
1584911700000|2020-03-22 21:15:00|208.8|206.8|208.66|206.66|209.58|207.58|207.62|205.62|481
1584912000000|2020-03-22 21:20:00|208.61|206.61|208.15|206.15|208.62|206.62|207.35|205.35|345
1584912300000|2020-03-22 21:25:00|208.14|206.14|208.04|206.04|208.44|206.44|207.92|205.92|201
1584912600000|2020-03-22 21:30:00|207.97|205.97|209.5|207.5|209.5|207.5|207.97|205.97|307
1584912900000|2020-03-22 21:35:00|209.49|207.49|210.52|208.52|211.39|209.39|209.49|207.49|340
1584913200000|2020-03-22 21:40:00|210.53|208.53|211.43|209.43|211.5|209.5|210.47|208.47|280
1584913500000|2020-03-22 21:45:00|211.42|209.42|212.19|210.19|212.49|210.49|210.5|208.5|305
1584913800000|2020-03-22 21:50:00|212.18|210.18|213.11|211.11|213.69|211.69|212.18|210.18|506
1584914100000|2020-03-22 21:55:00|213.1|211.1|211.73|209.73|213.12|211.12|211.23|209.23|545
1584914400000|2020-03-22 22:00:00|211.72|209.72|210.48|208.48|211.77|209.77|209.9|207.9|572
1584914700000|2020-03-22 22:05:00|210.47|208.47|210.26|208.26|210.81|208.81|209.46|207.46|449
1584915000000|2020-03-22 22:10:00|210.27|208.27|209.03|207.03|211.16|209.16|208.85|206.85|449
1584915300000|2020-03-22 22:15:00|209.04|207.04|208.22|206.22|209.2|207.2|207.73|205.73|537
1584915600000|2020-03-22 22:20:00|208.21|206.21|209.5|207.5|209.81|207.81|208.2|206.2|541
1584915900000|2020-03-22 22:25:00|209.51|207.51|208.82|206.82|209.53|207.53|208.66|206.66|445
1584916200000|2020-03-22 22:30:00|208.83|206.83|208.23|206.23|210.24|208.24|208|206|497
1584916500000|2020-03-22 22:35:00|208.25|206.25|208.14|206.14|208.69|206.69|207.98|205.98|476
1584916800000|2020-03-22 22:40:00|208.13|206.13|205.6|203.6|208.15|206.15|205.16|203.16|437
1584917100000|2020-03-22 22:45:00|205.59|203.59|204.93|202.93|205.59|203.59|204.52|202.52|468
1584917400000|2020-03-22 22:50:00|204.92|202.92|206.64|204.64|206.96|204.96|204.15|202.15|465
1584917700000|2020-03-22 22:55:00|206.63|204.63|205.44|203.44|206.83|204.83|204.68|202.68|443
1584918000000|2020-03-22 23:00:00|205.47|203.47|204.66|202.66|206.4|204.4|204.14|202.14|499
1584918300000|2020-03-22 23:05:00|204.65|202.65|205.2|203.2|206.24|204.24|204.64|202.64|480
1584918600000|2020-03-22 23:10:00|205.26|203.26|204.71|202.71|205.26|203.26|204.21|202.21|456
1584918900000|2020-03-22 23:15:00|204.72|202.72|205.7|203.7|206.21|204.21|204.64|202.64|472
1584919200000|2020-03-22 23:20:00|205.69|203.69|206.09|204.09|206.46|204.46|205.64|203.64|318
1584919500000|2020-03-22 23:25:00|206.08|204.08|207.06|205.06|207.81|205.81|206.04|204.04|388
1584919800000|2020-03-22 23:30:00|207|205|204.77|202.77|207|205|204.29|202.29|516
1584920100000|2020-03-22 23:35:00|204.76|202.76|201.86|199.86|205.01|203.01|201.28|199.28|509
1584920400000|2020-03-22 23:40:00|202.3|200.3|202.98|200.98|203.82|201.82|201.41|199.41|458
1584920700000|2020-03-22 23:45:00|202.91|200.91|203.27|201.27|204.11|202.11|202.83|200.83|365
1584921000000|2020-03-22 23:50:00|203.28|201.28|203.76|201.76|203.91|201.91|203.2|201.2|339
1584921300000|2020-03-22 23:55:00|203.78|201.78|203.72|201.72|204.38|202.38|203.38|201.38|291
1584921600000|2020-03-23 00:00:00|203.85|201.85|203.1|201.1|204.03|202.03|199.83|197.83|547
1584921900000|2020-03-23 00:05:00|203.11|201.11|205.23|203.23|205.66|203.66|203.11|201.11|550
1584922200000|2020-03-23 00:10:00|205.26|203.26|206.79|204.79|207.6|205.6|205.24|203.24|496
1584922500000|2020-03-23 00:15:00|206.8|204.8|207.31|205.31|207.43|205.43|205.73|203.73|460
1584922800000|2020-03-23 00:20:00|207.33|205.33|208.85|206.85|208.85|206.85|207.33|205.33|462
1584923100000|2020-03-23 00:25:00|208.94|206.94|208.01|206.01|209.25|207.25|207.86|205.86|486
1584923400000|2020-03-23 00:30:00|208.02|206.02|208.2|206.2|208.42|206.42|207.24|205.24|430
1584923700000|2020-03-23 00:35:00|208.24|206.24|207.92|205.92|208.73|206.73|206.92|204.92|429
1584924000000|2020-03-23 00:40:00|207.94|205.94|207.63|205.63|207.94|205.94|207.02|205.02|331
1584924300000|2020-03-23 00:45:00|207.64|205.64|208.18|206.18|208.61|206.61|207.59|205.59|258
1584924600000|2020-03-23 00:50:00|208.19|206.19|207.54|205.54|208.77|206.77|207.29|205.29|275
1584924900000|2020-03-23 00:55:00|207.52|205.52|208.04|206.04|208.21|206.21|207.42|205.42|328
1584925200000|2020-03-23 01:00:00|208.03|206.03|206.88|204.88|208.04|206.04|206.81|204.81|290
1584925500000|2020-03-23 01:05:00|206.83|204.83|207.41|205.41|207.5|205.5|206.25|204.25|405
1584925800000|2020-03-23 01:10:00|207.4|205.4|206.77|204.77|207.41|205.41|206.63|204.63|260
1584926100000|2020-03-23 01:15:00|206.78|204.78|206.8|204.8|206.95|204.95|206.63|204.63|192
1584926400000|2020-03-23 01:20:00|206.81|204.81|208.5|206.5|208.79|206.79|206.81|204.81|242
1584926700000|2020-03-23 01:25:00|208.48|206.48|207.74|205.74|208.67|206.67|207.56|205.56|156
1584927000000|2020-03-23 01:30:00|207.75|205.75|207.52|205.52|208.27|206.27|207.33|205.33|307
1584927300000|2020-03-23 01:35:00|207.53|205.53|207.17|205.17|207.6|205.6|206.88|204.88|291
1584927600000|2020-03-23 01:40:00|207.16|205.16|207.36|205.36|207.53|205.53|206.94|204.94|190
1584927900000|2020-03-23 01:45:00|207.37|205.37|206.6|204.6|207.48|205.48|206.51|204.51|187
1584928200000|2020-03-23 01:50:00|206.61|204.61|205.57|203.57|206.78|204.78|205.55|203.55|321
1584928500000|2020-03-23 01:55:00|205.56|203.56|206.65|204.65|206.96|204.96|205.39|203.39|405
1584928800000|2020-03-23 02:00:00|206.67|204.67|206.7|204.7|207.35|205.35|206.59|204.59|279
1584929100000|2020-03-23 02:05:00|206.72|204.72|206.07|204.07|206.72|204.72|206|204|187
1584929400000|2020-03-23 02:10:00|206.08|204.08|206.31|204.31|206.34|204.34|205.77|203.77|137
1584929700000|2020-03-23 02:15:00|206.32|204.32|204.56|202.56|206.32|204.32|204.43|202.43|278
1584930000000|2020-03-23 02:20:00|204.58|202.58|204.4|202.4|204.7|202.7|203.96|201.96|220
1584930300000|2020-03-23 02:25:00|204.39|202.39|204|202|204.65|202.65|203.99|201.99|182
1584930600000|2020-03-23 02:30:00|204.01|202.01|204.68|202.68|204.86|202.86|203.72|201.72|281
1584930900000|2020-03-23 02:35:00|204.67|202.67|204.63|202.63|204.89|202.89|204.61|202.61|130
1584931200000|2020-03-23 02:40:00|204.62|202.62|204.49|202.49|204.67|202.67|204.28|202.28|103
1584931500000|2020-03-23 02:45:00|204.5|202.5|205.84|203.84|205.85|203.85|204.5|202.5|177
1584931800000|2020-03-23 02:50:00|205.85|203.85|205.76|203.76|205.99|203.99|205.61|203.61|184
1584932100000|2020-03-23 02:55:00|205.75|203.75|206.67|204.67|206.91|204.91|205.75|203.75|235
1584932400000|2020-03-23 03:00:00|206.66|204.66|207.34|205.34|207.73|205.73|206.66|204.66|223
1584932700000|2020-03-23 03:05:00|207.35|205.35|206.03|204.03|207.54|205.54|206.03|204.03|190
1584933000000|2020-03-23 03:10:00|206.04|204.04|207.24|205.24|207.52|205.52|206.03|204.03|206
1584933300000|2020-03-23 03:15:00|207.26|205.26|207.72|205.72|207.77|205.77|207.07|205.07|177
1584933600000|2020-03-23 03:20:00|207.75|205.75|208.97|206.97|209|207|207.58|205.58|246
1584933900000|2020-03-23 03:25:00|208.99|206.99|210.44|208.44|210.54|208.54|208.71|206.71|295
1584934200000|2020-03-23 03:30:00|210.42|208.42|209.42|207.42|210.6|208.6|208.69|206.69|283
1584934500000|2020-03-23 03:35:00|209.41|207.41|210.19|208.19|210.19|208.19|209.19|207.19|195
1584934800000|2020-03-23 03:40:00|210.18|208.18|210.58|208.58|211.65|209.65|210.18|208.18|406
1584935100000|2020-03-23 03:45:00|210.57|208.57|210.38|208.38|210.85|208.85|210.27|208.27|296
1584935400000|2020-03-23 03:50:00|210.39|208.39|209.64|207.64|210.79|208.79|209.6|207.6|261
1584935700000|2020-03-23 03:55:00|209.63|207.63|209.59|207.59|209.85|207.85|209.09|207.09|232
1584936000000|2020-03-23 04:00:00|209.6|207.6|210.51|208.51|210.76|208.76|209.56|207.56|268
1584936300000|2020-03-23 04:05:00|210.5|208.5|212.03|210.03|212.04|210.04|210.26|208.26|273
1584936600000|2020-03-23 04:10:00|212.05|210.05|211.64|209.64|213.27|211.27|211.44|209.44|413
1584936900000|2020-03-23 04:15:00|211.62|209.62|210.1|208.1|211.65|209.65|210.1|208.1|325
1584937200000|2020-03-23 04:20:00|210.09|208.09|210.12|208.12|210.41|208.41|209.58|207.58|281
1584937500000|2020-03-23 04:25:00|210.14|208.14|209.77|207.77|210.38|208.38|209.77|207.77|201
1584937800000|2020-03-23 04:30:00|209.78|207.78|210.8|208.8|210.83|208.83|209.77|207.77|203
1584938100000|2020-03-23 04:35:00|210.79|208.79|208.84|206.84|210.8|208.8|207.79|205.79|406
1584938400000|2020-03-23 04:40:00|208.82|206.82|209.15|207.15|209.16|207.16|208.54|206.54|204
1584938700000|2020-03-23 04:45:00|209.18|207.18|208.9|206.9|209.32|207.32|208.23|206.23|315
1584939000000|2020-03-23 04:50:00|208.91|206.91|209.72|207.72|209.82|207.82|208.91|206.91|207
1584939300000|2020-03-23 04:55:00|209.76|207.76|209.29|207.29|210.13|208.13|209.29|207.29|188
1584939600000|2020-03-23 05:00:00|209.28|207.28|209.25|207.25|209.3|207.3|208.71|206.71|197
1584939900000|2020-03-23 05:05:00|209.27|207.27|210.21|208.21|210.55|208.55|209.26|207.26|185
1584940200000|2020-03-23 05:10:00|210.22|208.22|209.54|207.54|210.58|208.58|209.53|207.53|173
1584940500000|2020-03-23 05:15:00|209.55|207.55|208.42|206.42|209.8|207.8|208.42|206.42|283
1584940800000|2020-03-23 05:20:00|208.43|206.43|207.06|205.06|208.43|206.43|206.61|204.61|287
1584941100000|2020-03-23 05:25:00|207.09|205.09|207.87|205.87|207.94|205.94|206.99|204.99|279
1584941400000|2020-03-23 05:30:00|207.86|205.86|206.35|204.35|207.98|205.98|206.3|204.3|216
1584941700000|2020-03-23 05:35:00|206.34|204.34|206.33|204.33|206.59|204.59|206.11|204.11|164
1584942000000|2020-03-23 05:40:00|206.32|204.32|207.68|205.68|207.75|205.75|206.32|204.32|216
1584942300000|2020-03-23 05:45:00|207.59|205.59|206.45|204.45|207.59|205.59|206.45|204.45|135
1584942600000|2020-03-23 05:50:00|206.49|204.49|206.11|204.11|206.75|204.75|205.75|203.75|187
1584942900000|2020-03-23 05:55:00|206.14|204.14|207.09|205.09|207.28|205.28|206.11|204.11|199
1584943200000|2020-03-23 06:00:00|207.12|205.12|207.96|205.96|208.14|206.14|207.09|205.09|176
1584943500000|2020-03-23 06:05:00|207.98|205.98|207.97|205.97|208.29|206.29|207.81|205.81|134
1584943800000|2020-03-23 06:10:00|207.95|205.95|207.65|205.65|207.96|205.96|207.48|205.48|134
1584944100000|2020-03-23 06:15:00|207.64|205.64|208.96|206.96|208.96|206.96|207.29|205.29|324
1584944400000|2020-03-23 06:20:00|208.95|206.95|209.55|207.55|209.8|207.8|208.84|206.84|221
1584944700000|2020-03-23 06:25:00|209.62|207.62|209.29|207.29|209.78|207.78|209.24|207.24|155
1584945000000|2020-03-23 06:30:00|209.27|207.27|209.3|207.3|209.76|207.76|209.18|207.18|219
1584945300000|2020-03-23 06:35:00|209.31|207.31|208.48|206.48|209.31|207.31|208.02|206.02|235
1584945600000|2020-03-23 06:40:00|208.49|206.49|207.66|205.66|208.66|206.66|207.5|205.5|185
1584945900000|2020-03-23 06:45:00|207.8|205.8|208.27|206.27|208.45|206.45|207.66|205.66|240
1584946200000|2020-03-23 06:50:00|208.29|206.29|209.14|207.14|209.24|207.24|208.02|206.02|214
1584946500000|2020-03-23 06:55:00|209.16|207.16|209.08|207.08|209.31|207.31|208.98|206.98|167
1584946800000|2020-03-23 07:00:00|209.07|207.07|208.8|206.8|209.26|207.26|208.8|206.8|101
1584947100000|2020-03-23 07:05:00|208.81|206.81|207.66|205.66|208.81|206.81|207.66|205.66|140
1584947400000|2020-03-23 07:10:00|207.67|205.67|207.78|205.78|208.2|206.2|207.67|205.67|138
1584947700000|2020-03-23 07:15:00|207.77|205.77|206.88|204.88|207.8|205.8|206.86|204.86|193
1584948000000|2020-03-23 07:20:00|206.91|204.91|206.98|204.98|207.45|205.45|206.79|204.79|127
1584948300000|2020-03-23 07:25:00|206.97|204.97|207.75|205.75|207.91|205.91|206.73|204.73|210
1584948600000|2020-03-23 07:30:00|207.76|205.76|207.09|205.09|207.77|205.77|206.61|204.61|224
1584948900000|2020-03-23 07:35:00|207.08|205.08|207.26|205.26|207.61|205.61|206.77|204.77|232
1584949200000|2020-03-23 07:40:00|207.28|205.28|207.01|205.01|207.57|205.57|206.92|204.92|162
1584949500000|2020-03-23 07:45:00|206.92|204.92|206.12|204.12|206.94|204.94|206.1|204.1|185
1584949800000|2020-03-23 07:50:00|206.11|204.11|205.76|203.76|206.93|204.93|205.76|203.76|202
1584950100000|2020-03-23 07:55:00|205.72|203.72|206.07|204.07|206.1|204.1|205.66|203.66|123
1584950400000|2020-03-23 08:00:00|206.1|204.1|206.81|204.81|207.01|205.01|206.1|204.1|201
1584950700000|2020-03-23 08:05:00|206.77|204.77|206.94|204.94|206.95|204.95|206.62|204.62|117
1584951000000|2020-03-23 08:10:00|206.95|204.95|206.7|204.7|207.07|205.07|206.63|204.63|81
1584951300000|2020-03-23 08:15:00|206.69|204.69|205.13|203.13|206.7|204.7|205.13|203.13|170
1584951600000|2020-03-23 08:20:00|205.14|203.14|205.33|203.33|205.66|203.66|204.6|202.6|256
1584951900000|2020-03-23 08:25:00|205.34|203.34|205.49|203.49|205.82|203.82|205.34|203.34|194
1584952200000|2020-03-23 08:30:00|205.5|203.5|204.2|202.2|205.59|203.59|204.2|202.2|217
1584952500000|2020-03-23 08:35:00|204.19|202.19|202.88|200.88|204.6|202.6|202.82|200.82|288
1584952800000|2020-03-23 08:40:00|202.87|200.87|203.68|201.68|203.72|201.72|202.87|200.87|213
1584953100000|2020-03-23 08:45:00|203.67|201.67|202.74|200.74|204.25|202.25|202.74|200.74|246
1584953400000|2020-03-23 08:50:00|202.75|200.75|202.6|200.6|203.24|201.24|201.64|199.64|374
1584953700000|2020-03-23 08:55:00|202.59|200.59|202.65|200.65|202.91|200.91|202.34|200.34|279
1584954000000|2020-03-23 09:00:00|202.66|200.66|204.52|202.52|205.13|203.13|202.63|200.63|422
1584954300000|2020-03-23 09:05:00|204.51|202.51|204.44|202.44|204.95|202.95|204.2|202.2|269
1584954600000|2020-03-23 09:10:00|204.43|202.43|203.61|201.61|204.43|202.43|203.49|201.49|298
1584954900000|2020-03-23 09:15:00|203.6|201.6|202.98|200.98|203.8|201.8|201.81|199.81|310
1584955200000|2020-03-23 09:20:00|202.97|200.97|200.63|198.63|202.99|200.99|200.59|198.59|386
1584955500000|2020-03-23 09:25:00|200.57|198.57|201.51|199.51|201.84|199.84|200.41|198.41|271
1584955800000|2020-03-23 09:30:00|201.5|199.5|201.92|199.92|202.27|200.27|201.43|199.43|288
1584956100000|2020-03-23 09:35:00|201.91|199.91|201.91|199.91|201.96|199.96|201.02|199.02|253
1584956400000|2020-03-23 09:40:00|201.95|199.95|201.62|199.62|202.38|200.38|201.46|199.46|206
1584956700000|2020-03-23 09:45:00|201.64|199.64|203.37|201.37|203.5|201.5|201.64|199.64|280
1584957000000|2020-03-23 09:50:00|203.38|201.38|203.95|201.95|204.42|202.42|203.38|201.38|334
1584957300000|2020-03-23 09:55:00|203.93|201.93|203.64|201.64|204.13|202.13|203.1|201.1|281
1584957600000|2020-03-23 10:00:00|203.63|201.63|204.16|202.16|204.63|202.63|203.5|201.5|277
1584957900000|2020-03-23 10:05:00|204.09|202.09|204.37|202.37|204.38|202.38|203.55|201.55|262
1584958200000|2020-03-23 10:10:00|204.38|202.38|204.03|202.03|204.59|202.59|203.82|201.82|164
1584958500000|2020-03-23 10:15:00|204.01|202.01|204.07|202.07|204.36|202.36|203.44|201.44|253
1584958800000|2020-03-23 10:20:00|204.12|202.12|204.52|202.52|204.6|202.6|204.12|202.12|193
1584959100000|2020-03-23 10:25:00|204.53|202.53|204.85|202.85|205.04|203.04|204.37|202.37|214
1584959400000|2020-03-23 10:30:00|204.86|202.86|204.31|202.31|205.37|203.37|203.91|201.91|250
1584959700000|2020-03-23 10:35:00|204.3|202.3|204|202|204.47|202.47|203.97|201.97|146
1584960000000|2020-03-23 10:40:00|204.01|202.01|203.85|201.85|204.19|202.19|203.83|201.83|155
1584960300000|2020-03-23 10:45:00|203.84|201.84|204.3|202.3|204.3|202.3|203.67|201.67|158
1584960600000|2020-03-23 10:50:00|204.29|202.29|203.96|201.96|204.66|202.66|203.91|201.91|149
1584960900000|2020-03-23 10:55:00|203.97|201.97|205.52|203.52|205.65|203.65|203.97|201.97|256
1584961200000|2020-03-23 11:00:00|205.58|203.58|206.73|204.73|206.79|204.79|205.23|203.23|430
1584961500000|2020-03-23 11:05:00|206.64|204.64|205.92|203.92|206.8|204.8|205.62|203.62|301
1584961800000|2020-03-23 11:10:00|206.01|204.01|205.97|203.97|206.07|204.07|205.46|203.46|254
1584962100000|2020-03-23 11:15:00|205.95|203.95|205.43|203.43|206.31|204.31|205.42|203.42|219
1584962400000|2020-03-23 11:20:00|205.47|203.47|205.12|203.12|205.69|203.69|205.1|203.1|231
1584962700000|2020-03-23 11:25:00|205.18|203.18|205.32|203.32|205.74|203.74|205.18|203.18|169
1584963000000|2020-03-23 11:30:00|205.34|203.34|204.45|202.45|205.4|203.4|204.32|202.32|280
1584963300000|2020-03-23 11:35:00|204.46|202.46|204.4|202.4|205.05|203.05|204.27|202.27|153
1584963600000|2020-03-23 11:40:00|204.38|202.38|205.05|203.05|205.14|203.14|204.32|202.32|134
1584963900000|2020-03-23 11:45:00|205.07|203.07|203.85|201.85|205.14|203.14|203.81|201.81|147
1584964200000|2020-03-23 11:50:00|203.83|201.83|203.68|201.68|203.97|201.97|203.13|201.13|211
1584964500000|2020-03-23 11:55:00|203.67|201.67|204.88|202.88|205.01|203.01|203.58|201.58|242
1584964800000|2020-03-23 12:00:00|204.91|202.91|206.89|204.89|206.89|204.89|204.91|202.91|441
1584965100000|2020-03-23 12:05:00|206.87|204.87|208.6|206.6|209.46|207.46|206.81|204.81|443
1584965400000|2020-03-23 12:10:00|208.66|206.66|211.46|209.46|212.34|210.34|208.66|206.66|572
1584965700000|2020-03-23 12:15:00|211.43|209.43|216.6|214.6|218.42|216.42|211.43|209.43|648
1584966000000|2020-03-23 12:20:00|216.71|214.71|218|216|220.79|218.79|216.71|214.71|672
1584966300000|2020-03-23 12:25:00|217.9|215.9|216.5|214.5|218.45|216.45|215.9|213.9|586
1584966600000|2020-03-23 12:30:00|216.51|214.51|217.31|215.31|217.31|215.31|216.16|214.16|536
1584966900000|2020-03-23 12:35:00|217.3|215.3|217.53|215.53|219.47|217.47|217.3|215.3|629
1584967200000|2020-03-23 12:40:00|217.54|215.54|217.42|215.42|218|216|216.84|214.84|543
1584967500000|2020-03-23 12:45:00|217.44|215.44|216.45|214.45|217.5|215.5|216.2|214.2|417
1584967800000|2020-03-23 12:50:00|216.44|214.44|218.07|216.07|219.12|217.12|216.44|214.44|564
1584968100000|2020-03-23 12:55:00|218.1|216.1|220.14|218.14|221|219|218.09|216.09|614
1584968400000|2020-03-23 13:00:00|220.19|218.19|225.79|223.79|226.01|224.01|220.19|218.19|642
1584968700000|2020-03-23 13:05:00|225.77|223.77|224.68|222.68|229.1|227.1|224.68|222.68|641
1584969000000|2020-03-23 13:10:00|224.65|222.65|222.11|220.11|224.75|222.75|221.92|219.92|584
1584969300000|2020-03-23 13:15:00|222.12|220.12|221.37|219.37|223.82|221.82|221.15|219.15|582
1584969600000|2020-03-23 13:20:00|221.05|219.05|218.9|216.9|221.24|219.24|217.53|215.53|600
1584969900000|2020-03-23 13:25:00|218.88|216.88|218.02|216.02|220.5|218.5|217.6|215.6|629
1584970200000|2020-03-23 13:30:00|218.03|216.03|217.72|215.72|218.54|216.54|214.89|212.89|640
1584970500000|2020-03-23 13:35:00|217.71|215.71|215.71|213.71|218.18|216.18|214.96|212.96|640
1584970800000|2020-03-23 13:40:00|215.72|213.72|215.96|213.96|216.25|214.25|214.28|212.28|596
1584971100000|2020-03-23 13:45:00|215.97|213.97|217.91|215.91|217.94|215.94|215.16|213.16|557
1584971400000|2020-03-23 13:50:00|217.94|215.94|217.73|215.73|218.41|216.41|216.78|214.78|489
1584971700000|2020-03-23 13:55:00|217.74|215.74|219.19|217.19|219.25|217.25|217.69|215.69|462
1584972000000|2020-03-23 14:00:00|219.22|217.22|216.95|214.95|219.26|217.26|215.74|213.74|537
1584972300000|2020-03-23 14:05:00|216.91|214.91|216.81|214.81|217.32|215.32|216.68|214.68|380
1584972600000|2020-03-23 14:10:00|216.8|214.8|218.41|216.41|219|217|216.8|214.8|416
1584972900000|2020-03-23 14:15:00|218.39|216.39|217.33|215.33|219.21|217.21|217.14|215.14|488
1584973200000|2020-03-23 14:20:00|217.32|215.32|218.18|216.18|218.26|216.26|216.95|214.95|438
1584973500000|2020-03-23 14:25:00|218.16|216.16|217.47|215.47|218.26|216.26|216.81|214.81|381
1584973800000|2020-03-23 14:30:00|217.46|215.46|216.75|214.75|217.46|215.46|216.32|214.32|332
1584974100000|2020-03-23 14:35:00|216.78|214.78|217.06|215.06|217.4|215.4|216.77|214.77|413
1584974400000|2020-03-23 14:40:00|217.07|215.07|218.27|216.27|218.32|216.32|216.8|214.8|427
1584974700000|2020-03-23 14:45:00|218.26|216.26|217.31|215.31|218.35|216.35|217.1|215.1|387
1584975000000|2020-03-23 14:50:00|217.29|215.29|216.86|214.86|217.92|215.92|216.83|214.83|389
1584975300000|2020-03-23 14:55:00|216.87|214.87|215.47|213.47|216.97|214.97|215.02|213.02|501
1584975600000|2020-03-23 15:00:00|215.46|213.46|215.93|213.93|216.3|214.3|215.19|213.19|434
1584975900000|2020-03-23 15:05:00|216.09|214.09|215.94|213.94|216.34|214.34|215.61|213.61|375
1584976200000|2020-03-23 15:10:00|215.95|213.95|215.96|213.96|216.47|214.47|215.76|213.76|346
1584976500000|2020-03-23 15:15:00|215.97|213.97|217.3|215.3|217.43|215.43|215.97|213.97|337
1584976800000|2020-03-23 15:20:00|217.29|215.29|216.17|214.17|217.49|215.49|215.87|213.87|319
1584977100000|2020-03-23 15:25:00|216.13|214.13|215.59|213.59|216.25|214.25|215.52|213.52|229
1584977400000|2020-03-23 15:30:00|215.62|213.62|216.26|214.26|216.92|214.92|215.58|213.58|248
1584977700000|2020-03-23 15:35:00|216.25|214.25|216.01|214.01|216.27|214.27|215.61|213.61|246
1584978000000|2020-03-23 15:40:00|215.97|213.97|211.74|209.74|216.27|214.27|211.4|209.4|419
1584978300000|2020-03-23 15:45:00|211.79|209.79|213.41|211.41|213.61|211.61|211.01|209.01|520
1584978600000|2020-03-23 15:50:00|214.1|212.1|213.36|211.36|214.8|212.8|212.54|210.54|395
1584978900000|2020-03-23 15:55:00|213.35|211.35|215.51|213.51|215.57|213.57|213.33|211.33|407
1584979200000|2020-03-23 16:00:00|215.61|213.61|216.34|214.34|217.46|215.46|215.61|213.61|545
1584979500000|2020-03-23 16:05:00|216.32|214.32|216.64|214.64|217.28|215.28|215.67|213.67|468
1584979800000|2020-03-23 16:10:00|216.65|214.65|217.69|215.69|217.84|215.84|216.65|214.65|403
1584980100000|2020-03-23 16:15:00|217.7|215.7|219.23|217.23|219.62|217.62|217.7|215.7|485
1584980400000|2020-03-23 16:20:00|219.24|217.24|219.09|217.09|220.4|218.4|219.09|217.09|461
1584980700000|2020-03-23 16:25:00|219.05|217.05|217.33|215.33|219.08|217.08|217.05|215.05|414
1584981000000|2020-03-23 16:30:00|217.31|215.31|218.05|216.05|219.08|217.08|216.9|214.9|418
1584981300000|2020-03-23 16:35:00|218.06|216.06|219.13|217.13|219.28|217.28|217.64|215.64|388
1584981600000|2020-03-23 16:40:00|219.12|217.12|219.46|217.46|219.98|217.98|218.79|216.79|425
1584981900000|2020-03-23 16:45:00|219.48|217.48|220.62|218.62|220.94|218.94|219.36|217.36|248
1584982200000|2020-03-23 16:50:00|220.63|218.63|219.56|217.56|221.08|219.08|219.56|217.56|351
1584982500000|2020-03-23 16:55:00|219.5|217.5|220.69|218.69|220.8|218.8|219.02|217.02|404
1584982800000|2020-03-23 17:00:00|220.68|218.68|219.28|217.28|220.87|218.87|219.22|217.22|393
1584983100000|2020-03-23 17:05:00|219.13|217.13|218.6|216.6|219.36|217.36|218.42|216.42|397
1584983400000|2020-03-23 17:10:00|218.49|216.49|218.94|216.94|219.37|217.37|218.45|216.45|340
1584983700000|2020-03-23 17:15:00|218.93|216.93|219.14|217.14|219.14|217.14|218.48|216.48|338
1584984000000|2020-03-23 17:20:00|219.13|217.13|218.31|216.31|219.35|217.35|218.25|216.25|367
1584984300000|2020-03-23 17:25:00|218.32|216.32|217.67|215.67|218.61|216.61|217.14|215.14|229
1584984600000|2020-03-23 17:30:00|217.11|215.11|218.69|216.69|218.78|216.78|216.62|214.62|261
1584984900000|2020-03-23 17:35:00|218.68|216.68|217.58|215.58|218.68|216.68|217.37|215.37|211
1584985200000|2020-03-23 17:40:00|217.62|215.62|217.46|215.46|218.22|216.22|217.21|215.21|268
1584985500000|2020-03-23 17:45:00|217.45|215.45|218.84|216.84|219.01|217.01|217.29|215.29|250
1584985800000|2020-03-23 17:50:00|218.93|216.93|218.13|216.13|219.02|217.02|218.09|216.09|274
1584986100000|2020-03-23 17:55:00|218.11|216.11|217.58|215.58|218.13|216.13|217.15|215.15|467
1584986400000|2020-03-23 18:00:00|217.56|215.56|217.53|215.53|217.86|215.86|215.96|213.96|589
1584986700000|2020-03-23 18:05:00|217.54|215.54|217.05|215.05|217.79|215.79|216.24|214.24|331
1584987000000|2020-03-23 18:10:00|217.04|215.04|217.41|215.41|217.66|215.66|216.95|214.95|339
1584987300000|2020-03-23 18:15:00|217.42|215.42|217.77|215.77|218.38|216.38|217.16|215.16|310
1584987600000|2020-03-23 18:20:00|217.76|215.76|217.33|215.33|218.16|216.16|217.23|215.23|222
1584987900000|2020-03-23 18:25:00|217.42|215.42|218.5|216.5|218.93|216.93|217.31|215.31|241
1584988200000|2020-03-23 18:30:00|218.51|216.51|218.48|216.48|218.74|216.74|218.18|216.18|147
1584988500000|2020-03-23 18:35:00|218.5|216.5|218.36|216.36|218.89|216.89|218.35|216.35|251
1584988800000|2020-03-23 18:40:00|218.35|216.35|218.67|216.67|219.1|217.1|218.22|216.22|296
1584989100000|2020-03-23 18:45:00|218.63|216.63|217.49|215.49|218.66|216.66|216.85|214.85|326
1584989400000|2020-03-23 18:50:00|217.5|215.5|217.17|215.17|217.5|215.5|216.84|214.84|261
1584989700000|2020-03-23 18:55:00|217.2|215.2|216.79|214.79|217.61|215.61|216.66|214.66|233
1584990000000|2020-03-23 19:00:00|216.78|214.78|217.08|215.08|217.2|215.2|216.12|214.12|208
1584990300000|2020-03-23 19:05:00|217.07|215.07|217.71|215.71|218.13|216.13|216.89|214.89|281
1584990600000|2020-03-23 19:10:00|217.7|215.7|217.11|215.11|218.3|216.3|217.1|215.1|236
1584990900000|2020-03-23 19:15:00|217.12|215.12|216.93|214.93|217.16|215.16|216.82|214.82|130
1584991200000|2020-03-23 19:20:00|216.92|214.92|216.83|214.83|217.1|215.1|216.76|214.76|135
1584991500000|2020-03-23 19:25:00|216.82|214.82|216.31|214.31|216.91|214.91|216.29|214.29|124
1584991800000|2020-03-23 19:30:00|216.32|214.32|217.08|215.08|217.08|215.08|216.32|214.32|165
1584992100000|2020-03-23 19:35:00|217.16|215.16|217.88|215.88|218.07|216.07|216.96|214.96|253
1584992400000|2020-03-23 19:40:00|217.87|215.87|218.5|216.5|218.7|216.7|217.69|215.69|219
1584992700000|2020-03-23 19:45:00|218.43|216.43|217.52|215.52|218.77|216.77|217.41|215.41|294
1584993000000|2020-03-23 19:50:00|217.57|215.57|218.47|216.47|218.91|216.91|217.47|215.47|334
1584993300000|2020-03-23 19:55:00|218.46|216.46|217.78|215.78|218.48|216.48|217.78|215.78|278
1584993600000|2020-03-23 20:00:00|217.73|215.73|219.54|217.54|220.29|218.29|217.51|215.51|494
1584993900000|2020-03-23 20:05:00|219.55|217.55|219.02|217.02|219.79|217.79|218.3|216.3|451
1584994200000|2020-03-23 20:10:00|219.01|217.01|219.46|217.46|219.57|217.57|218.72|216.72|392
1584994500000|2020-03-23 20:15:00|219.47|217.47|218.74|216.74|219.78|217.78|218.68|216.68|297
1584994800000|2020-03-23 20:20:00|218.75|216.75|218.69|216.69|218.9|216.9|217.87|215.87|277
1584995100000|2020-03-23 20:25:00|218.68|216.68|219.04|217.04|219.05|217.05|218.56|216.56|197
1584995400000|2020-03-23 20:30:00|219.05|217.05|218.94|216.94|219.3|217.3|218.81|216.81|292
1584995700000|2020-03-23 20:35:00|218.9|216.9|219.07|217.07|219.19|217.19|218.9|216.9|176
1584996000000|2020-03-23 20:40:00|219.05|217.05|218.91|216.91|219.06|217.06|218.74|216.74|119
1584996300000|2020-03-23 20:45:00|218.92|216.92|219.66|217.66|219.66|217.66|218.83|216.83|132
1584996600000|2020-03-23 20:50:00|219.68|217.68|221.41|219.41|221.45|219.45|219.49|217.49|447
1584996900000|2020-03-23 20:55:00|221.39|219.39|220.49|218.49|221.76|219.76|220.24|218.24|332
1584997200000|2020-03-23 21:00:00|220.47|218.47|219.44|217.44|220.68|218.68|219.34|217.34|236
1584997500000|2020-03-23 21:05:00|219.42|217.42|219.53|217.53|219.59|217.59|219.25|217.25|250
1584997800000|2020-03-23 21:10:00|219.52|217.52|221.54|219.54|221.83|219.83|219.49|217.49|383
1584998100000|2020-03-23 21:15:00|221.53|219.53|221.81|219.81|222.49|220.49|221.42|219.42|344
1584998400000|2020-03-23 21:20:00|221.74|219.74|221.25|219.25|221.76|219.76|220.82|218.82|262
1584998700000|2020-03-23 21:25:00|221.21|219.21|221.97|219.97|221.97|219.97|221.21|219.21|137
1584999000000|2020-03-23 21:30:00|221.98|219.98|220.98|218.98|222.11|220.11|220.82|218.82|187
1584999300000|2020-03-23 21:35:00|221|219|219.81|217.81|221.06|219.06|219.79|217.79|145
1584999600000|2020-03-23 21:40:00|219.8|217.8|219.53|217.53|219.81|217.81|218.81|216.81|229
1584999900000|2020-03-23 21:45:00|219.51|217.51|219.46|217.46|219.53|217.53|218.76|216.76|165
1585000200000|2020-03-23 21:50:00|219.45|217.45|218.96|216.96|219.51|217.51|218.83|216.83|151
1585000500000|2020-03-23 21:55:00|219.01|217.01|220.79|218.79|221.09|219.09|219.01|217.01|318
1585000800000|2020-03-23 22:00:00|220.78|218.78|220.72|218.72|221.26|219.26|220.28|218.28|409
1585001100000|2020-03-23 22:05:00|220.71|218.71|220.3|218.3|220.71|218.71|219.99|217.99|326
1585001400000|2020-03-23 22:10:00|220.27|218.27|219.25|217.25|220.3|218.3|219.15|217.15|378
1585001700000|2020-03-23 22:15:00|219.19|217.19|218.19|216.19|219.61|217.61|218.17|216.17|394
1585002000000|2020-03-23 22:20:00|218.2|216.2|218.89|216.89|218.95|216.95|218.03|216.03|363
1585002300000|2020-03-23 22:25:00|218.88|216.88|219.09|217.09|219.41|217.41|218.65|216.65|369
1585002600000|2020-03-23 22:30:00|219.08|217.08|218.25|216.25|219.08|217.08|217.81|215.81|356
1585002900000|2020-03-23 22:35:00|218.27|216.27|218.55|216.55|218.84|216.84|218.2|216.2|310
1585003200000|2020-03-23 22:40:00|218.53|216.53|220.09|218.09|220.16|218.16|218.45|216.45|363
1585003500000|2020-03-23 22:45:00|220.06|218.06|218.97|216.97|220.23|218.23|218.96|216.96|330
1585003800000|2020-03-23 22:50:00|218.98|216.98|219.84|217.84|219.84|217.84|218.72|216.72|200
1585004100000|2020-03-23 22:55:00|219.83|217.83|221.16|219.16|221.18|219.18|219.81|217.81|428
1585004400000|2020-03-23 23:00:00|221.17|219.17|220.89|218.89|221.85|219.85|220.7|218.7|357
1585004700000|2020-03-23 23:05:00|220.83|218.83|221.73|219.73|221.73|219.73|220.38|218.38|377
1585005000000|2020-03-23 23:10:00|221.71|219.71|222.49|220.49|223.01|221.01|221.69|219.69|456
1585005300000|2020-03-23 23:15:00|222.5|220.5|223.2|221.2|223.36|221.36|222.48|220.48|421
1585005600000|2020-03-23 23:20:00|223.19|221.19|221.42|219.42|223.24|221.24|220.64|218.64|498
1585005900000|2020-03-23 23:25:00|221.46|219.46|220.97|218.97|221.55|219.55|220.8|218.8|369
1585006200000|2020-03-23 23:30:00|220.89|218.89|221.02|219.02|221.47|219.47|220.75|218.75|315
1585006500000|2020-03-23 23:35:00|221.04|219.04|221.25|219.25|221.5|219.5|221.01|219.01|308
1585006800000|2020-03-23 23:40:00|221.24|219.24|221.4|219.4|221.61|219.61|221.09|219.09|327
1585007100000|2020-03-23 23:45:00|221.39|219.39|220.79|218.79|221.57|219.57|220.79|218.79|267
1585007400000|2020-03-23 23:50:00|220.78|218.78|222.63|220.63|222.64|220.64|220.78|218.78|320
1585007700000|2020-03-23 23:55:00|222.64|220.64|223.31|221.31|223.59|221.59|222.41|220.41|342
1585008000000|2020-03-24 00:00:00|223.25|221.25|225.4|223.4|225.55|223.55|223.17|221.17|549
1585008300000|2020-03-24 00:05:00|225.37|223.37|223.19|221.19|225.42|223.42|223.16|221.16|486
1585008600000|2020-03-24 00:10:00|223.22|221.22|222.56|220.56|223.63|221.63|222.13|220.13|362
1585008900000|2020-03-24 00:15:00|222.51|220.51|223.71|221.71|224.26|222.26|222.36|220.36|425
1585009200000|2020-03-24 00:20:00|223.72|221.72|225.48|223.48|225.48|223.48|223.34|221.34|382
1585009500000|2020-03-24 00:25:00|225.55|223.55|224.31|222.31|226.13|224.13|224.01|222.01|551
1585009800000|2020-03-24 00:30:00|224.3|222.3|222.56|220.56|224.53|222.53|222.43|220.43|458
1585010100000|2020-03-24 00:35:00|222.57|220.57|223.24|221.24|223.32|221.32|222.22|220.22|371
1585010400000|2020-03-24 00:40:00|223.26|221.26|223.13|221.13|223.38|221.38|222.61|220.61|342
1585010700000|2020-03-24 00:45:00|223.14|221.14|222.39|220.39|223.17|221.17|221.94|219.94|387
1585011000000|2020-03-24 00:50:00|222.41|220.41|223.25|221.25|223.39|221.39|222.4|220.4|331
1585011300000|2020-03-24 00:55:00|223.36|221.36|225.61|223.61|225.61|223.61|223.33|221.33|339
1585011600000|2020-03-24 01:00:00|225.57|223.57|227.77|225.77|228.33|226.33|225.46|223.46|435
1585011900000|2020-03-24 01:05:00|227.73|225.73|224.63|222.63|228.02|226.02|224.63|222.63|434
1585012200000|2020-03-24 01:10:00|224.62|222.62|223.68|221.68|225|223|223.67|221.67|345
1585012500000|2020-03-24 01:15:00|223.67|221.67|223.25|221.25|224.34|222.34|223.18|221.18|326
1585012800000|2020-03-24 01:20:00|223.22|221.22|224.85|222.85|224.94|222.94|222.78|220.78|347
1585013100000|2020-03-24 01:25:00|224.82|222.82|227.68|225.68|227.81|225.81|224.78|222.78|342
1585013400000|2020-03-24 01:30:00|227.66|225.66|227.71|225.71|227.71|225.71|226.55|224.55|320
1585013700000|2020-03-24 01:35:00|227.69|225.69|225.52|223.52|227.94|225.94|225.49|223.49|393
1585014000000|2020-03-24 01:40:00|225.51|223.51|225.79|223.79|226.43|224.43|225.41|223.41|314
1585014300000|2020-03-24 01:45:00|225.78|223.78|223.82|221.82|225.78|223.78|223.65|221.65|369
1585014600000|2020-03-24 01:50:00|223.79|221.79|224.51|222.51|224.55|222.55|223.72|221.72|301
1585014900000|2020-03-24 01:55:00|224.53|222.53|224.48|222.48|225.35|223.35|224.45|222.45|324
1585015200000|2020-03-24 02:00:00|224.47|222.47|224.26|222.26|224.53|222.53|222.91|220.91|334
1585015500000|2020-03-24 02:05:00|224.27|222.27|224.62|222.62|224.86|222.86|224.27|222.27|229
1585015800000|2020-03-24 02:10:00|224.65|222.65|225.78|223.78|225.78|223.78|224.51|222.51|179
1585016100000|2020-03-24 02:15:00|225.79|223.79|226.56|224.56|226.69|224.69|225.68|223.68|326
1585016400000|2020-03-24 02:20:00|226.54|224.54|224.87|222.87|226.74|224.74|224.81|222.81|386
1585016700000|2020-03-24 02:25:00|224.86|222.86|224.46|222.46|225.2|223.2|224.39|222.39|188
1585017000000|2020-03-24 02:30:00|224.47|222.47|224.04|222.04|224.72|222.72|223.73|221.73|212
1585017300000|2020-03-24 02:35:00|224.05|222.05|224.54|222.54|224.66|222.66|223.65|221.65|302
1585017600000|2020-03-24 02:40:00|224.53|222.53|223.93|221.93|224.53|222.53|223.86|221.86|220
1585017900000|2020-03-24 02:45:00|223.94|221.94|224.15|222.15|224.38|222.38|223.94|221.94|257
1585018200000|2020-03-24 02:50:00|224.14|222.14|225.34|223.34|225.35|223.35|223.86|221.86|252
1585018500000|2020-03-24 02:55:00|225.35|223.35|225.78|223.78|225.85|223.85|225.07|223.07|212
1585018800000|2020-03-24 03:00:00|225.77|223.77|225.27|223.27|225.8|223.8|224.69|222.69|316
1585019100000|2020-03-24 03:05:00|225.26|223.26|226.09|224.09|226.09|224.09|225.09|223.09|182
1585019400000|2020-03-24 03:10:00|226.17|224.17|225.81|223.81|226.5|224.5|225.73|223.73|257
1585019700000|2020-03-24 03:15:00|225.89|223.89|225.21|223.21|225.92|223.92|224.82|222.82|256
1585020000000|2020-03-24 03:20:00|225.19|223.19|224.99|222.99|225.3|223.3|224.63|222.63|256
1585020300000|2020-03-24 03:25:00|224.97|222.97|224.66|222.66|225.08|223.08|224.64|222.64|235
1585020600000|2020-03-24 03:30:00|224.64|222.64|224.63|222.63|224.9|222.9|224.59|222.59|265
1585020900000|2020-03-24 03:35:00|224.62|222.62|223.35|221.35|224.66|222.66|223.31|221.31|231
1585021200000|2020-03-24 03:40:00|223.36|221.36|223.86|221.86|224.22|222.22|223.34|221.34|212
1585021500000|2020-03-24 03:45:00|223.87|221.87|223.35|221.35|223.87|221.87|222.88|220.88|202
1585021800000|2020-03-24 03:50:00|223.4|221.4|223.58|221.58|223.96|221.96|223.03|221.03|269
1585022100000|2020-03-24 03:55:00|223.57|221.57|222.54|220.54|223.8|221.8|222.45|220.45|298
1585022400000|2020-03-24 04:00:00|222.51|220.51|222.79|220.79|222.96|220.96|222.39|220.39|272
1585022700000|2020-03-24 04:05:00|222.8|220.8|222.75|220.75|223.88|221.88|222.69|220.69|276
1585023000000|2020-03-24 04:10:00|222.74|220.74|220.66|218.66|222.75|220.75|220.48|218.48|464
1585023300000|2020-03-24 04:15:00|220.61|218.61|221.42|219.42|221.42|219.42|220.58|218.58|344
1585023600000|2020-03-24 04:20:00|221.4|219.4|221.66|219.66|221.86|219.86|221.39|219.39|263
1585023900000|2020-03-24 04:25:00|221.6|219.6|221.3|219.3|221.66|219.66|220.84|218.84|250
1585024200000|2020-03-24 04:30:00|221.29|219.29|221.28|219.28|221.65|219.65|221.23|219.23|251
1585024500000|2020-03-24 04:35:00|221.27|219.27|221.12|219.12|222.08|220.08|221.12|219.12|255
1585024800000|2020-03-24 04:40:00|221.16|219.16|220.48|218.48|221.22|219.22|220.42|218.42|354
1585025100000|2020-03-24 04:45:00|220.51|218.51|219.74|217.74|220.52|218.52|219.45|217.45|361
1585025400000|2020-03-24 04:50:00|219.73|217.73|221.24|219.24|221.49|219.49|219.73|217.73|322
1585025700000|2020-03-24 04:55:00|221.27|219.27|221.22|219.22|221.32|219.32|221.09|219.09|175
1585026000000|2020-03-24 05:00:00|221.21|219.21|221.72|219.72|221.75|219.75|220.5|218.5|233
1585026300000|2020-03-24 05:05:00|221.71|219.71|222.14|220.14|222.57|220.57|221.64|219.64|262
1585026600000|2020-03-24 05:10:00|222.12|220.12|221.79|219.79|222.23|220.23|221.65|219.65|221
1585026900000|2020-03-24 05:15:00|221.8|219.8|222.38|220.38|222.48|220.48|221.78|219.78|285
1585027200000|2020-03-24 05:20:00|222.39|220.39|221.1|219.1|222.4|220.4|221.03|219.03|284
1585027500000|2020-03-24 05:25:00|221.11|219.11|222.51|220.51|222.57|220.57|221.09|219.09|309
1585027800000|2020-03-24 05:30:00|222.53|220.53|221.83|219.83|222.53|220.53|221.6|219.6|355
1585028100000|2020-03-24 05:35:00|221.81|219.81|221.49|219.49|222.25|220.25|221.49|219.49|217
1585028400000|2020-03-24 05:40:00|221.45|219.45|221.75|219.75|221.77|219.77|221.06|219.06|224
1585028700000|2020-03-24 05:45:00|221.74|219.74|221.61|219.61|221.94|219.94|221.48|219.48|208
1585029000000|2020-03-24 05:50:00|221.62|219.62|221.9|219.9|221.92|219.92|221.41|219.41|227
1585029300000|2020-03-24 05:55:00|221.89|219.89|222.97|220.97|223.17|221.17|221.87|219.87|306
1585029600000|2020-03-24 06:00:00|222.96|220.96|222.44|220.44|222.98|220.98|222.1|220.1|260
1585029900000|2020-03-24 06:05:00|222.43|220.43|223.65|221.65|223.67|221.67|222.43|220.43|284
1585030200000|2020-03-24 06:10:00|223.64|221.64|223.95|221.95|224.14|222.14|223.5|221.5|282
1585030500000|2020-03-24 06:15:00|223.97|221.97|223.82|221.82|224.18|222.18|223.5|221.5|313
1585030800000|2020-03-24 06:20:00|223.81|221.81|223.67|221.67|224.35|222.35|223.53|221.53|254
1585031100000|2020-03-24 06:25:00|223.65|221.65|225.01|223.01|225.08|223.08|223.65|221.65|219
1585031400000|2020-03-24 06:30:00|224.96|222.96|224.54|222.54|225.01|223.01|224.15|222.15|241
1585031700000|2020-03-24 06:35:00|224.53|222.53|224.39|222.39|224.57|222.57|223.77|221.77|209
1585032000000|2020-03-24 06:40:00|224.43|222.43|224.59|222.59|224.77|222.77|224.32|222.32|210
1585032300000|2020-03-24 06:45:00|224.57|222.57|225.5|223.5|225.5|223.5|224.55|222.55|203
1585032600000|2020-03-24 06:50:00|225.74|223.74|225.02|223.02|226.07|224.07|224.47|222.47|440
1585032900000|2020-03-24 06:55:00|225.08|223.08|224.37|222.37|225.27|223.27|224.36|222.36|256
1585033200000|2020-03-24 07:00:00|224.38|222.38|224.94|222.94|225.06|223.06|223.84|221.84|229
1585033500000|2020-03-24 07:05:00|224.93|222.93|226.14|224.14|226.36|224.36|224.93|222.93|387
1585033800000|2020-03-24 07:10:00|226.16|224.16|225.78|223.78|226.46|224.46|225.77|223.77|298
1585034100000|2020-03-24 07:15:00|225.76|223.76|225.32|223.32|225.76|223.76|224.96|222.96|349
1585034400000|2020-03-24 07:20:00|225.3|223.3|225.4|223.4|225.75|223.75|225.12|223.12|221
1585034700000|2020-03-24 07:25:00|225.39|223.39|224.95|222.95|225.39|223.39|224.61|222.61|184
1585035000000|2020-03-24 07:30:00|224.96|222.96|224.21|222.21|225.32|223.32|224.2|222.2|229
1585035300000|2020-03-24 07:35:00|224.18|222.18|223.85|221.85|224.22|222.22|223.78|221.78|275
1585035600000|2020-03-24 07:40:00|223.83|221.83|224.39|222.39|225.66|223.66|223.81|221.81|316
1585035900000|2020-03-24 07:45:00|224.37|222.37|223.96|221.96|224.39|222.39|223.12|221.12|266
1585036200000|2020-03-24 07:50:00|223.95|221.95|223.75|221.75|224.16|222.16|223.69|221.69|159
1585036500000|2020-03-24 07:55:00|223.76|221.76|224.02|222.02|224.73|222.73|223.75|221.75|259
1585036800000|2020-03-24 08:00:00|224.01|222.01|225.23|223.23|225.96|223.96|223.91|221.91|362
1585037100000|2020-03-24 08:05:00|225.24|223.24|226.36|224.36|226.44|224.44|224.84|222.84|313
1585037400000|2020-03-24 08:10:00|226.34|224.34|225.12|223.12|226.49|224.49|224.92|222.92|414
1585037700000|2020-03-24 08:15:00|225.14|223.14|227.25|225.25|227.25|225.25|225.14|223.14|382
1585038000000|2020-03-24 08:20:00|227.26|225.26|230.07|228.07|230.83|228.83|227.08|225.08|596
1585038300000|2020-03-24 08:25:00|230.01|228.01|230.15|228.15|230.68|228.68|228.9|226.9|545
1585038600000|2020-03-24 08:30:00|230.12|228.12|226.96|224.96|231.91|229.91|226.44|224.44|572
1585038900000|2020-03-24 08:35:00|226.91|224.91|228.17|226.17|228.76|226.76|226.87|224.87|523
1585039200000|2020-03-24 08:40:00|228.16|226.16|227.58|225.58|229.33|227.33|227.58|225.58|490
1585039500000|2020-03-24 08:45:00|227.52|225.52|226.93|224.93|228.29|226.29|226.3|224.3|467
1585039800000|2020-03-24 08:50:00|226.99|224.99|227.72|225.72|227.78|225.78|226.5|224.5|357
1585040100000|2020-03-24 08:55:00|227.71|225.71|227.7|225.7|229.3|227.3|227.68|225.68|378
1585040400000|2020-03-24 09:00:00|227.71|225.71|228.38|226.38|228.48|226.48|227.52|225.52|331
1585040700000|2020-03-24 09:05:00|228.46|226.46|228.05|226.05|228.46|226.46|227.17|225.17|447
1585041000000|2020-03-24 09:10:00|228.06|226.06|228.24|226.24|228.63|226.63|227.94|225.94|286
1585041300000|2020-03-24 09:15:00|228.23|226.23|229.07|227.07|229.16|227.16|228.2|226.2|377
1585041600000|2020-03-24 09:20:00|229.02|227.02|229.41|227.41|229.43|227.43|228.71|226.71|296
1585041900000|2020-03-24 09:25:00|229.38|227.38|229.57|227.57|229.75|227.75|228.65|226.65|341
1585042200000|2020-03-24 09:30:00|229.58|227.58|229.41|227.41|230.1|228.1|229.19|227.19|270
1585042500000|2020-03-24 09:35:00|229.4|227.4|230.44|228.44|230.45|228.45|229.4|227.4|420
1585042800000|2020-03-24 09:40:00|230.41|228.41|230.98|228.98|231.41|229.41|230.39|228.39|430
1585043100000|2020-03-24 09:45:00|230.96|228.96|230.06|228.06|231.11|229.11|230.05|228.05|375
1585043400000|2020-03-24 09:50:00|230.05|228.05|229.31|227.31|230.25|228.25|229.18|227.18|275
1585043700000|2020-03-24 09:55:00|229.29|227.29|229.84|227.84|229.94|227.94|229.23|227.23|268
1585044000000|2020-03-24 10:00:00|229.8|227.8|230.94|228.94|231.52|229.52|229.74|227.74|255
1585044300000|2020-03-24 10:05:00|230.95|228.95|229.25|227.25|231.16|229.16|229.13|227.13|302
1585044600000|2020-03-24 10:10:00|229.24|227.24|228.83|226.83|229.29|227.29|227.69|225.69|485
1585044900000|2020-03-24 10:15:00|228.84|226.84|228.55|226.55|228.91|226.91|227.7|225.7|480
1585045200000|2020-03-24 10:20:00|228.53|226.53|228.4|226.4|228.97|226.97|228.15|226.15|317
1585045500000|2020-03-24 10:25:00|228.41|226.41|229.5|227.5|229.73|227.73|228.18|226.18|346
1585045800000|2020-03-24 10:30:00|229.51|227.51|228.6|226.6|229.51|227.51|228.6|226.6|340
1585046100000|2020-03-24 10:35:00|228.59|226.59|228.54|226.54|229.08|227.08|228.25|226.25|264
1585046400000|2020-03-24 10:40:00|228.53|226.53|228.87|226.87|229.32|227.32|228.41|226.41|200
1585046700000|2020-03-24 10:45:00|228.91|226.91|227.96|225.96|228.91|226.91|227.77|225.77|318
1585047000000|2020-03-24 10:50:00|228.05|226.05|228.47|226.47|228.57|226.57|227.62|225.62|318
1585047300000|2020-03-24 10:55:00|228.48|226.48|228.51|226.51|228.52|226.52|227.67|225.67|279
1585047600000|2020-03-24 11:00:00|228.5|226.5|228.12|226.12|228.5|226.5|227.45|225.45|280
1585047900000|2020-03-24 11:05:00|228.13|226.13|226.53|224.53|228.27|226.27|226.51|224.51|385
1585048200000|2020-03-24 11:10:00|226.52|224.52|226.51|224.51|227.15|225.15|226.46|224.46|317
1585048500000|2020-03-24 11:15:00|226.48|224.48|226.7|224.7|227.65|225.65|226.48|224.48|319
1585048800000|2020-03-24 11:20:00|226.74|224.74|227.01|225.01|227.36|225.36|226.69|224.69|277
1585049100000|2020-03-24 11:25:00|226.97|224.97|228.26|226.26|228.38|226.38|226.66|224.66|368
1585049400000|2020-03-24 11:30:00|228.27|226.27|227.65|225.65|228.28|226.28|227.11|225.11|346
1585049700000|2020-03-24 11:35:00|227.68|225.68|228.17|226.17|228.26|226.26|227.23|225.23|298
1585050000000|2020-03-24 11:40:00|228.18|226.18|228.33|226.33|228.56|226.56|228.16|226.16|310
1585050300000|2020-03-24 11:45:00|228.34|226.34|229.24|227.24|229.29|227.29|228.3|226.3|220
1585050600000|2020-03-24 11:50:00|229.23|227.23|229.68|227.68|230.27|228.27|229.05|227.05|362
1585050900000|2020-03-24 11:55:00|229.7|227.7|229.73|227.73|230.03|228.03|228.94|226.94|435
1585051200000|2020-03-24 12:00:00|229.72|227.72|227.64|225.64|229.83|227.83|227.56|225.56|472
1585051500000|2020-03-24 12:05:00|227.65|225.65|228.46|226.46|228.53|226.53|227.08|225.08|386
1585051800000|2020-03-24 12:10:00|228.47|226.47|229.19|227.19|229.29|227.29|227.92|225.92|331
1585052100000|2020-03-24 12:15:00|229.2|227.2|226.71|224.71|229.3|227.3|226.6|224.6|422
1585052400000|2020-03-24 12:20:00|226.68|224.68|226.55|224.55|226.95|224.95|225.83|223.83|451
1585052700000|2020-03-24 12:25:00|226.56|224.56|225.43|223.43|227.03|225.03|224.67|222.67|392
1585053000000|2020-03-24 12:30:00|225.47|223.47|225.4|223.4|225.89|223.89|223.95|221.95|455
1585053300000|2020-03-24 12:35:00|225.41|223.41|226.14|224.14|226.66|224.66|224.91|222.91|358
1585053600000|2020-03-24 12:40:00|226.16|224.16|225.77|223.77|226.36|224.36|225.21|223.21|317
1585053900000|2020-03-24 12:45:00|225.88|223.88|226.81|224.81|226.81|224.81|225.88|223.88|196
1585054200000|2020-03-24 12:50:00|226.8|224.8|226.6|224.6|226.86|224.86|226.4|224.4|305
1585054500000|2020-03-24 12:55:00|226.61|224.61|227.41|225.41|227.57|225.57|226.61|224.61|247
1585054800000|2020-03-24 13:00:00|227.4|225.4|227.41|225.41|227.41|225.41|226.71|224.71|240
1585055100000|2020-03-24 13:05:00|227.37|225.37|229.41|227.41|229.41|227.41|226.65|224.65|368
1585055400000|2020-03-24 13:10:00|229.42|227.42|228.56|226.56|229.97|227.97|228.26|226.26|503
1585055700000|2020-03-24 13:15:00|228.57|226.57|227.7|225.7|229.17|227.17|227.67|225.67|367
1585056000000|2020-03-24 13:20:00|227.66|225.66|228.49|226.49|228.54|226.54|226.95|224.95|403
1585056300000|2020-03-24 13:25:00|228.53|226.53|228.4|226.4|229.4|227.4|228.39|226.39|363
1585056600000|2020-03-24 13:30:00|228.39|226.39|229.52|227.52|229.58|227.58|227.63|225.63|390
1585056900000|2020-03-24 13:35:00|229.54|227.54|227.98|225.98|229.56|227.56|227.75|225.75|406
1585057200000|2020-03-24 13:40:00|227.99|225.99|226.97|224.97|228.11|226.11|226.66|224.66|404
1585057500000|2020-03-24 13:45:00|226.96|224.96|225.84|223.84|226.98|224.98|225.41|223.41|399
1585057800000|2020-03-24 13:50:00|225.83|223.83|226.76|224.76|226.94|224.94|225.65|223.65|234
1585058100000|2020-03-24 13:55:00|226.77|224.77|226.31|224.31|226.8|224.8|226.09|224.09|231
1585058400000|2020-03-24 14:00:00|226.29|224.29|226.11|224.11|226.29|224.29|225.46|223.46|257
1585058700000|2020-03-24 14:05:00|226.06|224.06|227.59|225.59|227.59|225.59|226.04|224.04|267
1585059000000|2020-03-24 14:10:00|227.57|225.57|226.33|224.33|227.57|225.57|226.13|224.13|295
1585059300000|2020-03-24 14:15:00|226.34|224.34|227.4|225.4|227.43|225.43|226.28|224.28|242
1585059600000|2020-03-24 14:20:00|227.41|225.41|228.01|226.01|228.16|226.16|227.39|225.39|264
1585059900000|2020-03-24 14:25:00|228|226|227.9|225.9|228.46|226.46|227.9|225.9|241
1585060200000|2020-03-24 14:30:00|227.93|225.93|227.18|225.18|227.93|225.93|226.95|224.95|250
1585060500000|2020-03-24 14:35:00|227.17|225.17|228|226|228.32|226.32|227.13|225.13|244
1585060800000|2020-03-24 14:40:00|228.03|226.03|227.59|225.59|228.24|226.24|227.51|225.51|205
1585061100000|2020-03-24 14:45:00|227.6|225.6|226.06|224.06|227.75|225.75|225.92|223.92|306
1585061400000|2020-03-24 14:50:00|226.1|224.1|225.13|223.13|226.19|224.19|224.7|222.7|399
1585061700000|2020-03-24 14:55:00|225.16|223.16|225.8|223.8|225.81|223.81|224.8|222.8|254
1585062000000|2020-03-24 15:00:00|225.79|223.79|225.55|223.55|226.47|224.47|225.49|223.49|372
1585062300000|2020-03-24 15:05:00|225.5|223.5|223.38|221.38|225.53|223.53|223.04|221.04|397
1585062600000|2020-03-24 15:10:00|223.37|221.37|223.79|221.79|224.26|222.26|222.87|220.87|448
1585062900000|2020-03-24 15:15:00|223.78|221.78|222|220|224.07|222.07|221.89|219.89|439
1585063200000|2020-03-24 15:20:00|221.93|219.93|222.35|220.35|222.95|220.95|221.91|219.91|351
1585063500000|2020-03-24 15:25:00|222.34|220.34|222.98|220.98|223.04|221.04|222.04|220.04|287
1585063800000|2020-03-24 15:30:00|222.99|220.99|223.63|221.63|223.63|221.63|222.91|220.91|225
1585064100000|2020-03-24 15:35:00|223.52|221.52|224.08|222.08|224.27|222.27|223.52|221.52|277
1585064400000|2020-03-24 15:40:00|224.11|222.11|224.89|222.89|225.01|223.01|223.94|221.94|224
1585064700000|2020-03-24 15:45:00|224.9|222.9|223.49|221.49|224.9|222.9|223.49|221.49|259
1585065000000|2020-03-24 15:50:00|223.46|221.46|224.22|222.22|224.25|222.25|223.16|221.16|168
1585065300000|2020-03-24 15:55:00|224.23|222.23|224.55|222.55|224.86|222.86|223.95|221.95|170
1585065600000|2020-03-24 16:00:00|224.54|222.54|222.56|220.56|224.58|222.58|222.24|220.24|355
1585065900000|2020-03-24 16:05:00|222.55|220.55|222.35|220.35|222.77|220.77|221.3|219.3|339
1585066200000|2020-03-24 16:10:00|222.34|220.34|222.61|220.61|223.2|221.2|222.09|220.09|341
1585066500000|2020-03-24 16:15:00|222.59|220.59|223.88|221.88|224.06|222.06|222.41|220.41|239
1585066800000|2020-03-24 16:20:00|223.92|221.92|223.1|221.1|223.92|221.92|222.89|220.89|201
1585067100000|2020-03-24 16:25:00|223.09|221.09|223.85|221.85|224.1|222.1|222.69|220.69|262
1585067400000|2020-03-24 16:30:00|223.87|221.87|224.54|222.54|224.57|222.57|223.79|221.79|198
1585067700000|2020-03-24 16:35:00|224.53|222.53|225.45|223.45|225.77|223.77|224.4|222.4|298
1585068000000|2020-03-24 16:40:00|225.43|223.43|224.9|222.9|226.18|224.18|224.87|222.87|284
1585068300000|2020-03-24 16:45:00|224.91|222.91|225.07|223.07|225.69|223.69|224.72|222.72|292
1585068600000|2020-03-24 16:50:00|225.06|223.06|224.21|222.21|225.12|223.12|224.2|222.2|142
1585068900000|2020-03-24 16:55:00|224.22|222.22|224.62|222.62|224.85|222.85|224.22|222.22|226
1585069200000|2020-03-24 17:00:00|224.61|222.61|225.1|223.1|225.14|223.14|224.05|222.05|227
1585069500000|2020-03-24 17:05:00|225.09|223.09|225.07|223.07|225.36|223.36|224.94|222.94|160
1585069800000|2020-03-24 17:10:00|225.09|223.09|226.39|224.39|226.69|224.69|225.07|223.07|391
1585070100000|2020-03-24 17:15:00|226.41|224.41|226.44|224.44|226.75|224.75|225.87|223.87|281
1585070400000|2020-03-24 17:20:00|226.45|224.45|225.98|223.98|226.57|224.57|225.74|223.74|214
1585070700000|2020-03-24 17:25:00|225.99|223.99|227.42|225.42|227.56|225.56|225.99|223.99|216
1585071000000|2020-03-24 17:30:00|227.37|225.37|227.44|225.44|228.37|226.37|227.16|225.16|344
1585071300000|2020-03-24 17:35:00|227.43|225.43|226.5|224.5|227.43|225.43|226.34|224.34|365
1585071600000|2020-03-24 17:40:00|226.52|224.52|227.02|225.02|227.13|225.13|226.3|224.3|203
1585071900000|2020-03-24 17:45:00|227.01|225.01|226.36|224.36|227.05|225.05|226.24|224.24|220
1585072200000|2020-03-24 17:50:00|226.32|224.32|226.07|224.07|226.35|224.35|225.78|223.78|152
1585072500000|2020-03-24 17:55:00|226.09|224.09|227.24|225.24|227.26|225.26|226.06|224.06|231
1585072800000|2020-03-24 18:00:00|227.26|225.26|225.8|223.8|227.28|225.28|225.73|223.73|237
1585073100000|2020-03-24 18:05:00|225.81|223.81|224.63|222.63|225.82|223.82|224.52|222.52|322
1585073400000|2020-03-24 18:10:00|224.64|222.64|224.97|222.97|224.97|222.97|224.46|222.46|297
1585073700000|2020-03-24 18:15:00|225.03|223.03|225.07|223.07|225.34|223.34|224.64|222.64|308
1585074000000|2020-03-24 18:20:00|225.06|223.06|224.8|222.8|225.37|223.37|224.72|222.72|218
1585074300000|2020-03-24 18:25:00|224.81|222.81|224.57|222.57|224.99|222.99|224.5|222.5|208
1585074600000|2020-03-24 18:30:00|224.58|222.58|224.85|222.85|225.07|223.07|224.58|222.58|164
1585074900000|2020-03-24 18:35:00|224.82|222.82|226.51|224.51|226.84|224.84|224.82|222.82|316
1585075200000|2020-03-24 18:40:00|226.52|224.52|225.74|223.74|226.53|224.53|225.38|223.38|210
1585075500000|2020-03-24 18:45:00|225.73|223.73|225.75|223.75|226.36|224.36|225.64|223.64|268
1585075800000|2020-03-24 18:50:00|225.74|223.74|226.7|224.7|226.74|224.74|225.69|223.69|214
1585076100000|2020-03-24 18:55:00|226.77|224.77|226.71|224.71|226.77|224.77|226.22|224.22|192
1585076400000|2020-03-24 19:00:00|226.72|224.72|226.24|224.24|226.75|224.75|226.14|224.14|187
1585076700000|2020-03-24 19:05:00|226.25|224.25|225.47|223.47|226.33|224.33|225.13|223.13|236
1585077000000|2020-03-24 19:10:00|225.44|223.44|225.3|223.3|225.45|223.45|224.99|222.99|182
1585077300000|2020-03-24 19:15:00|225.31|223.31|226.41|224.41|226.55|224.55|225.13|223.13|337
1585077600000|2020-03-24 19:20:00|226.35|224.35|226.58|224.58|226.6|224.6|226.24|224.24|198
1585077900000|2020-03-24 19:25:00|226.51|224.51|226.53|224.53|226.72|224.72|226.31|224.31|143
1585078200000|2020-03-24 19:30:00|226.56|224.56|226.47|224.47|227.05|225.05|226.41|224.41|155
1585078500000|2020-03-24 19:35:00|226.45|224.45|226.38|224.38|226.48|224.48|225.88|223.88|181
1585078800000|2020-03-24 19:40:00|226.37|224.37|227.44|225.44|227.47|225.47|226.34|224.34|259
1585079100000|2020-03-24 19:45:00|227.42|225.42|227.97|225.97|228.14|226.14|227.24|225.24|284
1585079400000|2020-03-24 19:50:00|227.98|225.98|228.62|226.62|228.82|226.82|227.22|225.22|317
1585079700000|2020-03-24 19:55:00|228.65|226.65|228.19|226.19|229.05|227.05|228.05|226.05|408
1585080000000|2020-03-24 20:00:00|228.21|226.21|228.45|226.45|228.94|226.94|228.02|226.02|347
1585080300000|2020-03-24 20:05:00|228.39|226.39|228.55|226.55|228.76|226.76|228.33|226.33|196
1585080600000|2020-03-24 20:10:00|228.51|226.51|228.31|226.31|229.07|227.07|228.27|226.27|259
1585080900000|2020-03-24 20:15:00|228.3|226.3|228.21|226.21|228.49|226.49|228.12|226.12|245
1585081200000|2020-03-24 20:20:00|228.2|226.2|228.48|226.48|228.95|226.95|228.12|226.12|269
1585081500000|2020-03-24 20:25:00|228.46|226.46|227.62|225.62|228.47|226.47|227.21|225.21|273
1585081800000|2020-03-24 20:30:00|227.61|225.61|227.51|225.51|227.62|225.62|227.38|225.38|177
1585082100000|2020-03-24 20:35:00|227.5|225.5|227.55|225.55|227.74|225.74|227.46|225.46|164
1585082400000|2020-03-24 20:40:00|227.54|225.54|227.45|225.45|227.54|225.54|227.32|225.32|121
1585082700000|2020-03-24 20:45:00|227.44|225.44|227.33|225.33|227.51|225.51|227.25|225.25|133
1585083000000|2020-03-24 20:50:00|227.34|225.34|228.1|226.1|228.18|226.18|227.33|225.33|168
1585083300000|2020-03-24 20:55:00|228.09|226.09|228.07|226.07|228.23|226.23|228.01|226.01|118
1585083600000|2020-03-24 21:00:00|228.06|226.06|228.03|226.03|228.17|226.17|228.02|226.02|98
1585083900000|2020-03-24 21:05:00|228.04|226.04|227.66|225.66|228.05|226.05|227.62|225.62|133
1585084200000|2020-03-24 21:10:00|227.62|225.62|227.49|225.49|227.67|225.67|227.47|225.47|86
1585084500000|2020-03-24 21:15:00|227.48|225.48|228.14|226.14|228.19|226.19|227.47|225.47|83
1585084800000|2020-03-24 21:20:00|228.13|226.13|228.08|226.08|228.21|226.21|228.08|226.08|26
1585085100000|2020-03-24 21:25:00|228.09|226.09|227.9|225.9|228.11|226.11|227.88|225.88|73
1585085400000|2020-03-24 21:30:00|227.94|225.94|227.96|225.96|227.97|225.97|227.92|225.92|20
1585085700000|2020-03-24 21:35:00|227.97|225.97|227.38|225.38|228.02|226.02|227.13|225.13|139
1585086000000|2020-03-24 21:40:00|227.39|225.39|226.98|224.98|227.39|225.39|226.97|224.97|60
1585086300000|2020-03-24 21:45:00|226.97|224.97|226|224|226.99|224.99|225.49|223.49|317
1585086600000|2020-03-24 21:50:00|225.99|223.99|226.79|224.79|226.96|224.96|225.84|223.84|213
1585086900000|2020-03-24 21:55:00|226.78|224.78|227.58|225.58|227.86|225.86|226.77|224.77|248
1585087200000|2020-03-24 22:00:00|227.55|225.55|227.41|225.41|227.56|225.56|226.76|224.76|277
1585087500000|2020-03-24 22:05:00|227.4|225.4|227.78|225.78|227.78|225.78|227.17|225.17|176
1585087800000|2020-03-24 22:10:00|227.77|225.77|227.55|225.55|227.97|225.97|227.52|225.52|228
1585088100000|2020-03-24 22:15:00|227.56|225.56|227.68|225.68|227.69|225.69|227.43|225.43|133
1585088400000|2020-03-24 22:20:00|227.66|225.66|227.43|225.43|227.79|225.79|227.15|225.15|166
1585088700000|2020-03-24 22:25:00|227.45|225.45|227.78|225.78|227.79|225.79|227.41|225.41|139
1585089000000|2020-03-24 22:30:00|227.79|225.79|229.51|227.51|229.51|227.51|227.78|225.78|359
1585089300000|2020-03-24 22:35:00|229.5|227.5|229.75|227.75|229.91|227.91|229.37|227.37|309
1585089600000|2020-03-24 22:40:00|229.74|227.74|229.44|227.44|229.75|227.75|229.23|227.23|181
1585089900000|2020-03-24 22:45:00|229.43|227.43|229.73|227.73|229.81|227.81|229.41|227.41|201
1585090200000|2020-03-24 22:50:00|229.72|227.72|230.29|228.29|230.29|228.29|229.71|227.71|127
1585090500000|2020-03-24 22:55:00|230.28|228.28|229.76|227.76|230.28|228.28|229.62|227.62|144
1585090800000|2020-03-24 23:00:00|229.75|227.75|228.81|226.81|229.76|227.76|228.7|226.7|270
1585091100000|2020-03-24 23:05:00|228.8|226.8|228.55|226.55|228.92|226.92|228.18|226.18|205
1585091400000|2020-03-24 23:10:00|228.54|226.54|229.49|227.49|229.49|227.49|228.51|226.51|197
1585091700000|2020-03-24 23:15:00|229.51|227.51|229.03|227.03|229.6|227.6|229.03|227.03|166
1585092000000|2020-03-24 23:20:00|229.02|227.02|229.38|227.38|229.75|227.75|228.93|226.93|195
1585092300000|2020-03-24 23:25:00|229.39|227.39|229.89|227.89|229.97|227.97|229.39|227.39|179
1585092600000|2020-03-24 23:30:00|229.87|227.87|229.68|227.68|230.2|228.2|229.46|227.46|236
1585092900000|2020-03-24 23:35:00|229.69|227.69|229.51|227.51|229.75|227.75|229.18|227.18|253
1585093200000|2020-03-24 23:40:00|229.52|227.52|229.54|227.54|229.96|227.96|229.4|227.4|155
1585093500000|2020-03-24 23:45:00|229.55|227.55|229.04|227.04|229.55|227.55|228.88|226.88|208
1585093800000|2020-03-24 23:50:00|229|227|229.08|227.08|229.67|227.67|228.55|226.55|286
1585094100000|2020-03-24 23:55:00|229.09|227.09|229.18|227.18|229.55|227.55|229.09|227.09|213
1585094400000|2020-03-25 00:00:00|229.19|227.19|227.82|225.82|229.19|227.19|227.56|225.56|410
1585094700000|2020-03-25 00:05:00|227.81|225.81|226.34|224.34|227.98|225.98|226.34|224.34|342
1585095000000|2020-03-25 00:10:00|226.31|224.31|226.32|224.32|226.83|224.83|226.2|224.2|357
1585095300000|2020-03-25 00:15:00|226.31|224.31|226.01|224.01|226.74|224.74|225.84|223.84|298
1585095600000|2020-03-25 00:20:00|226.02|224.02|226.41|224.41|226.88|224.88|225.69|223.69|285
1585095900000|2020-03-25 00:25:00|226.4|224.4|225.8|223.8|226.59|224.59|225.54|223.54|235
1585096200000|2020-03-25 00:30:00|225.79|223.79|226|224|226.35|224.35|225.56|223.56|270
1585096500000|2020-03-25 00:35:00|225.99|223.99|225.69|223.69|226.34|224.34|225.59|223.59|231
1585096800000|2020-03-25 00:40:00|225.68|223.68|227.43|225.43|227.55|225.55|225.6|223.6|412
1585097100000|2020-03-25 00:45:00|227.52|225.52|228.36|226.36|229.29|227.29|227.45|225.45|326
1585097400000|2020-03-25 00:50:00|228.35|226.35|228.13|226.13|228.55|226.55|227.89|225.89|179
1585097700000|2020-03-25 00:55:00|228.11|226.11|227.52|225.52|228.11|226.11|227.23|225.23|150
1585098000000|2020-03-25 01:00:00|227.51|225.51|228.27|226.27|228.38|226.38|227.25|225.25|209
1585098300000|2020-03-25 01:05:00|228.23|226.23|227.57|225.57|228.32|226.32|227.57|225.57|220
1585098600000|2020-03-25 01:10:00|227.56|225.56|226.59|224.59|227.6|225.6|226.29|224.29|265
1585098900000|2020-03-25 01:15:00|226.61|224.61|226.82|224.82|227.52|225.52|226.59|224.59|325
1585099200000|2020-03-25 01:20:00|226.83|224.83|226.91|224.91|227.38|225.38|226.74|224.74|217
1585099500000|2020-03-25 01:25:00|226.88|224.88|225.51|223.51|227.29|225.29|225.32|223.32|287
1585099800000|2020-03-25 01:30:00|225.52|223.52|226.23|224.23|226.36|224.36|225.04|223.04|260
1585100100000|2020-03-25 01:35:00|226.22|224.22|225.91|223.91|226.77|224.77|225.84|223.84|174
1585100400000|2020-03-25 01:40:00|225.92|223.92|225.46|223.46|226.2|224.2|225.33|223.33|202
1585100700000|2020-03-25 01:45:00|225.45|223.45|226.22|224.22|226.8|224.8|225.43|223.43|166
1585101000000|2020-03-25 01:50:00|226.23|224.23|225.97|223.97|226.47|224.47|225.93|223.93|219
1585101300000|2020-03-25 01:55:00|225.96|223.96|224.59|222.59|225.97|223.97|224.53|222.53|471
1585101600000|2020-03-25 02:00:00|224.6|222.6|225.13|223.13|225.54|223.54|224.47|222.47|387
1585101900000|2020-03-25 02:05:00|225.15|223.15|224.84|222.84|225.15|223.15|224.56|222.56|200
1585102200000|2020-03-25 02:10:00|224.87|222.87|225.19|223.19|225.36|223.36|224.64|222.64|236
1585102500000|2020-03-25 02:15:00|225.18|223.18|225.69|223.69|225.69|223.69|225.17|223.17|156
1585102800000|2020-03-25 02:20:00|225.72|223.72|224.1|222.1|225.73|223.73|224.07|222.07|192
1585103100000|2020-03-25 02:25:00|224.12|222.12|224.34|222.34|224.91|222.91|224.12|222.12|138
1585103400000|2020-03-25 02:30:00|224.33|222.33|223.98|221.98|224.36|222.36|223.94|221.94|154
1585103700000|2020-03-25 02:35:00|223.97|221.97|222.83|220.83|224.37|222.37|222.57|220.57|361
1585104000000|2020-03-25 02:40:00|222.85|220.85|222.78|220.78|223.89|221.89|222.68|220.68|309
1585104300000|2020-03-25 02:45:00|222.83|220.83|222.88|220.88|223.07|221.07|222.38|220.38|250
1585104600000|2020-03-25 02:50:00|222.86|220.86|223.45|221.45|223.73|221.73|222.76|220.76|240
1585104900000|2020-03-25 02:55:00|223.47|221.47|224.16|222.16|224.18|222.18|223.31|221.31|282
1585105200000|2020-03-25 03:00:00|224.14|222.14|223.49|221.49|224.14|222.14|223.44|221.44|186
1585105500000|2020-03-25 03:05:00|223.48|221.48|224.3|222.3|224.35|222.35|223.45|221.45|218
1585105800000|2020-03-25 03:10:00|224.29|222.29|224.5|222.5|225.03|223.03|224.19|222.19|195
1585106100000|2020-03-25 03:15:00|224.46|222.46|224.02|222.02|224.48|222.48|223.98|221.98|114
1585106400000|2020-03-25 03:20:00|224.04|222.04|223.96|221.96|224.39|222.39|223.72|221.72|118
1585106700000|2020-03-25 03:25:00|223.92|221.92|224.16|222.16|224.18|222.18|223.6|221.6|100
1585107000000|2020-03-25 03:30:00|224.15|222.15|223.85|221.85|224.33|222.33|223.68|221.68|108
1585107300000|2020-03-25 03:35:00|223.84|221.84|222.87|220.87|223.88|221.88|222.87|220.87|130
1585107600000|2020-03-25 03:40:00|222.86|220.86|222.59|220.59|223.38|221.38|222.57|220.57|250
1585107900000|2020-03-25 03:45:00|222.58|220.58|222.82|220.82|222.97|220.97|222.07|220.07|273
1585108200000|2020-03-25 03:50:00|222.83|220.83|223.05|221.05|223.11|221.11|222.49|220.49|175
1585108500000|2020-03-25 03:55:00|223.04|221.04|222.49|220.49|223.39|221.39|222.36|220.36|224
1585108800000|2020-03-25 04:00:00|222.5|220.5|221.86|219.86|223.06|221.06|221.78|219.78|337
1585109100000|2020-03-25 04:05:00|221.87|219.87|223.4|221.4|223.44|221.44|221.61|219.61|226
1585109400000|2020-03-25 04:10:00|223.41|221.41|223.27|221.27|223.71|221.71|222.76|220.76|297
1585109700000|2020-03-25 04:15:00|223.28|221.28|223.62|221.62|223.8|221.8|222.96|220.96|203
1585110000000|2020-03-25 04:20:00|223.56|221.56|223.83|221.83|224.01|222.01|223.45|221.45|238
1585110300000|2020-03-25 04:25:00|223.8|221.8|223.9|221.9|224|222|223.47|221.47|152
1585110600000|2020-03-25 04:30:00|223.91|221.91|223.38|221.38|224.13|222.13|223.34|221.34|236
1585110900000|2020-03-25 04:35:00|223.37|221.37|223.39|221.39|224.14|222.14|223.23|221.23|281
1585111200000|2020-03-25 04:40:00|223.4|221.4|223.4|221.4|223.53|221.53|223.19|221.19|200
1585111500000|2020-03-25 04:45:00|223.39|221.39|223.35|221.35|223.42|221.42|222.94|220.94|165
1585111800000|2020-03-25 04:50:00|223.38|221.38|223.16|221.16|223.4|221.4|222.84|220.84|189
1585112100000|2020-03-25 04:55:00|223.15|221.15|223.31|221.31|223.36|221.36|222.62|220.62|188
1585112400000|2020-03-25 05:00:00|223.3|221.3|224.93|222.93|225.07|223.07|223.21|221.21|324
1585112700000|2020-03-25 05:05:00|224.88|222.88|225.41|223.41|225.41|223.41|224.85|222.85|393
1585113000000|2020-03-25 05:10:00|225.42|223.42|225.87|223.87|225.97|223.97|225.11|223.11|383
1585113300000|2020-03-25 05:15:00|225.91|223.91|225.31|223.31|227.17|225.17|225.31|223.31|332
1585113600000|2020-03-25 05:20:00|225.3|223.3|225.75|223.75|226.85|224.85|225.22|223.22|327
1585113900000|2020-03-25 05:25:00|225.72|223.72|226.15|224.15|226.38|224.38|225.55|223.55|178
1585114200000|2020-03-25 05:30:00|226.14|224.14|225.85|223.85|226.14|224.14|225.13|223.13|240
1585114500000|2020-03-25 05:35:00|225.78|223.78|225.57|223.57|225.91|223.91|225.36|223.36|158
1585114800000|2020-03-25 05:40:00|225.56|223.56|225.74|223.74|225.76|223.76|225.53|223.53|140
1585115100000|2020-03-25 05:45:00|225.73|223.73|225.69|223.69|225.92|223.92|225.47|223.47|109
1585115400000|2020-03-25 05:50:00|225.7|223.7|225.93|223.93|226.11|224.11|225.69|223.69|135
1585115700000|2020-03-25 05:55:00|225.96|223.96|226.55|224.55|226.66|224.66|225.94|223.94|160
1585116000000|2020-03-25 06:00:00|226.56|224.56|225.64|223.64|226.74|224.74|225.61|223.61|156
1585116300000|2020-03-25 06:05:00|225.68|223.68|225.85|223.85|226.26|224.26|225.67|223.67|155
1585116600000|2020-03-25 06:10:00|225.84|223.84|225.29|223.29|225.88|223.88|225.28|223.28|96
1585116900000|2020-03-25 06:15:00|225.28|223.28|225.01|223.01|225.42|223.42|225|223|114
1585117200000|2020-03-25 06:20:00|225.02|223.02|224.89|222.89|225.11|223.11|224.75|222.75|107
1585117500000|2020-03-25 06:25:00|224.86|222.86|224.72|222.72|224.98|222.98|224.69|222.69|123
1585117800000|2020-03-25 06:30:00|224.73|222.73|225.09|223.09|225.09|223.09|224.38|222.38|210
1585118100000|2020-03-25 06:35:00|225.07|223.07|224.64|222.64|225.15|223.15|224.64|222.64|165
1585118400000|2020-03-25 06:40:00|224.65|222.65|225|223|225.05|223.05|224.64|222.64|165
1585118700000|2020-03-25 06:45:00|224.97|222.97|225.62|223.62|225.96|223.96|224.72|222.72|318
1585119000000|2020-03-25 06:50:00|225.63|223.63|225.71|223.71|226.36|224.36|225.32|223.32|215
1585119300000|2020-03-25 06:55:00|225.69|223.69|225.35|223.35|225.69|223.69|224.91|222.91|151
1585119600000|2020-03-25 07:00:00|225.33|223.33|225.08|223.08|225.45|223.45|225.06|223.06|109
1585119900000|2020-03-25 07:05:00|225.09|223.09|224.92|222.92|225.18|223.18|224.8|222.8|211
1585120200000|2020-03-25 07:10:00|224.91|222.91|225.29|223.29|225.29|223.29|224.91|222.91|86
1585120500000|2020-03-25 07:15:00|225.3|223.3|225.39|223.39|225.77|223.77|225.29|223.29|143
1585120800000|2020-03-25 07:20:00|225.38|223.38|223.64|221.64|225.38|223.38|223.63|221.63|289
1585121100000|2020-03-25 07:25:00|223.62|221.62|223.65|221.65|224.28|222.28|223.62|221.62|206
1585121400000|2020-03-25 07:30:00|223.68|221.68|223.93|221.93|224.29|222.29|223.61|221.61|252
1585121700000|2020-03-25 07:35:00|223.94|221.94|224.02|222.02|224.47|222.47|223.67|221.67|237
1585122000000|2020-03-25 07:40:00|224|222|224|222|224.05|222.05|223.75|221.75|180
1585122300000|2020-03-25 07:45:00|223.99|221.99|223.99|221.99|224.01|222.01|223.77|221.77|129
1585122600000|2020-03-25 07:50:00|223.98|221.98|224.19|222.19|224.25|222.25|223.67|221.67|207
1585122900000|2020-03-25 07:55:00|224.16|222.16|224.21|222.21|224.21|222.21|223.92|221.92|130
1585123200000|2020-03-25 08:00:00|224.22|222.22|223.78|221.78|224.25|222.25|223.76|221.76|200
1585123500000|2020-03-25 08:05:00|223.76|221.76|223.41|221.41|223.85|221.85|223.05|221.05|211
1585123800000|2020-03-25 08:10:00|223.42|221.42|223.38|221.38|223.62|221.62|223.13|221.13|202
1585124100000|2020-03-25 08:15:00|223.37|221.37|223.22|221.22|223.59|221.59|223.2|221.2|109
1585124400000|2020-03-25 08:20:00|223.21|221.21|225.06|223.06|225.33|223.33|223.19|221.19|279
1585124700000|2020-03-25 08:25:00|225.05|223.05|225.7|223.7|226.01|224.01|224.99|222.99|315
1585125000000|2020-03-25 08:30:00|225.71|223.71|225.14|223.14|225.92|223.92|225.07|223.07|241
1585125300000|2020-03-25 08:35:00|225.16|223.16|225.27|223.27|225.36|223.36|224.96|222.96|226
1585125600000|2020-03-25 08:40:00|225.22|223.22|225.37|223.37|225.77|223.77|225.08|223.08|238
1585125900000|2020-03-25 08:45:00|225.36|223.36|226.04|224.04|226.43|224.43|225.36|223.36|208
1585126200000|2020-03-25 08:50:00|226.03|224.03|226.21|224.21|226.35|224.35|225.69|223.69|274
1585126500000|2020-03-25 08:55:00|226.2|224.2|229.01|227.01|229.26|227.26|226.16|224.16|337
1585126800000|2020-03-25 09:00:00|229.03|227.03|228.36|226.36|229.51|227.51|228.36|226.36|467
1585127100000|2020-03-25 09:05:00|228.3|226.3|229.31|227.31|229.62|227.62|228.09|226.09|420
1585127400000|2020-03-25 09:10:00|229.3|227.3|228.83|226.83|229.32|227.32|228.27|226.27|395
1585127700000|2020-03-25 09:15:00|228.85|226.85|230.85|228.85|232.17|230.17|228.73|226.73|484
1585128000000|2020-03-25 09:20:00|230.79|228.79|229.52|227.52|231.52|229.52|229.46|227.46|500
1585128300000|2020-03-25 09:25:00|229.51|227.51|230.15|228.15|230.89|228.89|229.48|227.48|346
1585128600000|2020-03-25 09:30:00|230.16|228.16|229.65|227.65|230.48|228.48|229.65|227.65|371
1585128900000|2020-03-25 09:35:00|229.64|227.64|231.25|229.25|231.36|229.36|229.24|227.24|366
1585129200000|2020-03-25 09:40:00|231.23|229.23|230.05|228.05|231.23|229.23|229.97|227.97|417
1585129500000|2020-03-25 09:45:00|230.04|228.04|230.54|228.54|230.56|228.56|229.83|227.83|336
1585129800000|2020-03-25 09:50:00|230.53|228.53|229.3|227.3|230.53|228.53|229.2|227.2|277
1585130100000|2020-03-25 09:55:00|229.31|227.31|229.36|227.36|230.06|228.06|229.21|227.21|295
1585130400000|2020-03-25 10:00:00|229.37|227.37|229.51|227.51|230.19|228.19|229.36|227.36|233
1585130700000|2020-03-25 10:05:00|229.49|227.49|229.38|227.38|230.2|228.2|229.36|227.36|244
1585131000000|2020-03-25 10:10:00|229.39|227.39|229.69|227.69|229.96|227.96|229.39|227.39|240
1585131300000|2020-03-25 10:15:00|229.72|227.72|228.61|226.61|229.85|227.85|228.57|226.57|258
1585131600000|2020-03-25 10:20:00|228.6|226.6|227.76|225.76|228.95|226.95|227.36|225.36|433
1585131900000|2020-03-25 10:25:00|227.8|225.8|227.52|225.52|227.86|225.86|227.32|225.32|341
1585132200000|2020-03-25 10:30:00|227.5|225.5|225.06|223.06|227.5|225.5|223.78|221.78|465
1585132500000|2020-03-25 10:35:00|225.05|223.05|224.68|222.68|225.26|223.26|224.55|222.55|333
1585132800000|2020-03-25 10:40:00|224.69|222.69|222.92|220.92|224.89|222.89|222.33|220.33|522
1585133100000|2020-03-25 10:45:00|222.91|220.91|222.48|220.48|223.1|221.1|219.9|217.9|384
1585133400000|2020-03-25 10:50:00|222.46|220.46|220.69|218.69|222.46|220.46|220.69|218.69|439
1585133700000|2020-03-25 10:55:00|220.65|218.65|221.52|219.52|221.6|219.6|220.47|218.47|506
1585134000000|2020-03-25 11:00:00|221.51|219.51|220.69|218.69|221.62|219.62|220.02|218.02|418
1585134300000|2020-03-25 11:05:00|220.68|218.68|221.5|219.5|221.89|219.89|220.54|218.54|295
1585134600000|2020-03-25 11:10:00|221.47|219.47|220.61|218.61|221.47|219.47|220.41|218.41|311
1585134900000|2020-03-25 11:15:00|220.6|218.6|221.65|219.65|221.72|219.72|220.55|218.55|274
1585135200000|2020-03-25 11:20:00|221.64|219.64|221.41|219.41|221.73|219.73|221.37|219.37|202
1585135500000|2020-03-25 11:25:00|221.42|219.42|221.64|219.64|221.86|219.86|221.42|219.42|176
1585135800000|2020-03-25 11:30:00|221.62|219.62|220.53|218.53|222.02|220.02|220.47|218.47|255
1585136100000|2020-03-25 11:35:00|220.52|218.52|216.58|214.58|220.63|218.63|216.38|214.38|573
1585136400000|2020-03-25 11:40:00|216.53|214.53|217.06|215.06|217.16|215.16|214.9|212.9|515
1585136700000|2020-03-25 11:45:00|217.08|215.08|216.3|214.3|217.95|215.95|215.6|213.6|465
1585137000000|2020-03-25 11:50:00|216.33|214.33|217.54|215.54|217.76|215.76|216.1|214.1|449
1585137300000|2020-03-25 11:55:00|217.57|215.57|217.2|215.2|217.98|215.98|216.88|214.88|405
1585137600000|2020-03-25 12:00:00|217.21|215.21|218.42|216.42|218.43|216.43|216.87|214.87|407
1585137900000|2020-03-25 12:05:00|218.38|216.38|218.73|216.73|218.88|216.88|218.23|216.23|270
1585138200000|2020-03-25 12:10:00|218.74|216.74|218.22|216.22|219.04|217.04|218.01|216.01|266
1585138500000|2020-03-25 12:15:00|218.23|216.23|218.74|216.74|218.74|216.74|217.69|215.69|320
1585138800000|2020-03-25 12:20:00|218.73|216.73|218.72|216.72|219.52|217.52|218.49|216.49|234
1585139100000|2020-03-25 12:25:00|218.9|216.9|217.99|215.99|219.2|217.2|217.81|215.81|236
1585139400000|2020-03-25 12:30:00|217.98|215.98|218.08|216.08|218.51|216.51|217.45|215.45|260
1585139700000|2020-03-25 12:35:00|218.07|216.07|217.74|215.74|218.25|216.25|217.63|215.63|193
1585140000000|2020-03-25 12:40:00|217.73|215.73|217.89|215.89|218.28|216.28|217.73|215.73|186
1585140300000|2020-03-25 12:45:00|217.88|215.88|218.07|216.07|218.19|216.19|217.88|215.88|179
1585140600000|2020-03-25 12:50:00|218.09|216.09|219.17|217.17|219.5|217.5|218.06|216.06|311
1585140900000|2020-03-25 12:55:00|219.19|217.19|219.49|217.49|219.54|217.54|218.95|216.95|249
1585141200000|2020-03-25 13:00:00|219.5|217.5|219.06|217.06|219.63|217.63|219.05|217.05|194
1585141500000|2020-03-25 13:05:00|219.05|217.05|218.74|216.74|219.4|217.4|218.46|216.46|181
1585141800000|2020-03-25 13:10:00|218.77|216.77|219.54|217.54|219.67|217.67|218.75|216.75|223
1585142100000|2020-03-25 13:15:00|219.56|217.56|219.73|217.73|219.99|217.99|219.41|217.41|220
1585142400000|2020-03-25 13:20:00|219.67|217.67|218.91|216.91|219.75|217.75|218.67|216.67|225
1585142700000|2020-03-25 13:25:00|218.96|216.96|219.34|217.34|219.58|217.58|218.81|216.81|255
1585143000000|2020-03-25 13:30:00|219.31|217.31|220.16|218.16|220.19|218.19|218.35|216.35|405
1585143300000|2020-03-25 13:35:00|220.18|218.18|224.58|222.58|224.62|222.62|220.12|218.12|406
1585143600000|2020-03-25 13:40:00|224.61|222.61|222.7|220.7|224.75|222.75|222.52|220.52|578
1585143900000|2020-03-25 13:45:00|222.69|220.69|222.23|220.23|223.06|221.06|221.85|219.85|496
1585144200000|2020-03-25 13:50:00|222.21|220.21|220.45|218.45|222.35|220.35|219.94|217.94|362
1585144500000|2020-03-25 13:55:00|220.43|218.43|218.97|216.97|220.44|218.44|218.97|216.97|410
1585144800000|2020-03-25 14:00:00|218.98|216.98|217.34|215.34|219.34|217.34|216.87|214.87|473
1585145100000|2020-03-25 14:05:00|217.33|215.33|218.67|216.67|218.85|216.85|217.33|215.33|445
1585145400000|2020-03-25 14:10:00|218.68|216.68|218.56|216.56|219.15|217.15|217.79|215.79|475
1585145700000|2020-03-25 14:15:00|218.55|216.55|218.74|216.74|219.45|217.45|218.52|216.52|456
1585146000000|2020-03-25 14:20:00|218.72|216.72|218.6|216.6|219.39|217.39|218.39|216.39|321
1585146300000|2020-03-25 14:25:00|218.59|216.59|218.57|216.57|218.82|216.82|218.18|216.18|201
1585146600000|2020-03-25 14:30:00|218.59|216.59|219.74|217.74|219.83|217.83|218.54|216.54|380
1585146900000|2020-03-25 14:35:00|219.7|217.7|220.19|218.19|220.29|218.29|219.62|217.62|200
1585147200000|2020-03-25 14:40:00|220.2|218.2|219.19|217.19|220.31|218.31|219.13|217.13|255
1585147500000|2020-03-25 14:45:00|219.2|217.2|219.4|217.4|219.61|217.61|219.01|217.01|300
1585147800000|2020-03-25 14:50:00|219.39|217.39|220.34|218.34|220.39|218.39|219.19|217.19|253
1585148100000|2020-03-25 14:55:00|220.33|218.33|220.91|218.91|221.32|219.32|220.25|218.25|262
1585148400000|2020-03-25 15:00:00|220.9|218.9|221.06|219.06|221.08|219.08|220.22|218.22|269
1585148700000|2020-03-25 15:05:00|221.05|219.05|221.64|219.64|221.94|219.94|220.97|218.97|273
1585149000000|2020-03-25 15:10:00|221.65|219.65|220.81|218.81|221.7|219.7|220.55|218.55|298
1585149300000|2020-03-25 15:15:00|220.8|218.8|220.81|218.81|220.81|218.81|220.28|218.28|202
1585149600000|2020-03-25 15:20:00|220.8|218.8|220.84|218.84|220.93|218.93|220.51|218.51|213
1585149900000|2020-03-25 15:25:00|220.83|218.83|221.6|219.6|221.95|219.95|220.82|218.82|278
1585150200000|2020-03-25 15:30:00|221.65|219.65|221.34|219.34|221.74|219.74|221.29|219.29|201
1585150500000|2020-03-25 15:35:00|221.37|219.37|220.94|218.94|221.52|219.52|220.87|218.87|187
1585150800000|2020-03-25 15:40:00|220.88|218.88|220.82|218.82|221.01|219.01|220.6|218.6|220
1585151100000|2020-03-25 15:45:00|220.81|218.81|221.07|219.07|221.19|219.19|220.54|218.54|201
1585151400000|2020-03-25 15:50:00|221.14|219.14|220.06|218.06|221.14|219.14|220|218|346
1585151700000|2020-03-25 15:55:00|220.07|218.07|220.47|218.47|220.99|218.99|220.07|218.07|263
1585152000000|2020-03-25 16:00:00|220.46|218.46|220.8|218.8|220.81|218.81|220.11|218.11|261
1585152300000|2020-03-25 16:05:00|220.77|218.77|219.18|217.18|220.85|218.85|219.11|217.11|284
1585152600000|2020-03-25 16:10:00|219.17|217.17|221|219|221.02|219.02|219.04|217.04|224
1585152900000|2020-03-25 16:15:00|220.97|218.97|221.66|219.66|222.03|220.03|220.68|218.68|285
1585153200000|2020-03-25 16:20:00|221.65|219.65|222.29|220.29|222.3|220.3|221.49|219.49|233
1585153500000|2020-03-25 16:25:00|222.25|220.25|222.62|220.62|223.41|221.41|222.25|220.25|318
1585153800000|2020-03-25 16:30:00|222.61|220.61|222.74|220.74|222.83|220.83|222.14|220.14|289
1585154100000|2020-03-25 16:35:00|222.73|220.73|222.9|220.9|222.9|220.9|221.91|219.91|234
1585154400000|2020-03-25 16:40:00|222.89|220.89|222.71|220.71|222.89|220.89|222.4|220.4|231
1585154700000|2020-03-25 16:45:00|222.74|220.74|222.44|220.44|223.07|221.07|222.19|220.19|246
1585155000000|2020-03-25 16:50:00|222.45|220.45|222.41|220.41|222.72|220.72|222.28|220.28|110
1585155300000|2020-03-25 16:55:00|222.4|220.4|222.37|220.37|222.73|220.73|222.21|220.21|160
1585155600000|2020-03-25 17:00:00|222.38|220.38|221.61|219.61|222.63|220.63|221.49|219.49|201
1585155900000|2020-03-25 17:05:00|221.6|219.6|221.88|219.88|221.88|219.88|221.32|219.32|173
1585156200000|2020-03-25 17:10:00|221.65|219.65|221.83|219.83|222.2|220.2|221.65|219.65|94
1585156500000|2020-03-25 17:15:00|221.82|219.82|221.52|219.52|221.87|219.87|221.48|219.48|66
1585156800000|2020-03-25 17:20:00|221.47|219.47|221.04|219.04|221.51|219.51|220.77|218.77|213
1585157100000|2020-03-25 17:25:00|221.06|219.06|221.01|219.01|221.37|219.37|220.95|218.95|199
1585157400000|2020-03-25 17:30:00|221|219|220.29|218.29|221.12|219.12|220.2|218.2|269
1585157700000|2020-03-25 17:35:00|220.3|218.3|220.44|218.44|220.76|218.76|220.22|218.22|154
1585158000000|2020-03-25 17:40:00|220.45|218.45|220.9|218.9|220.91|218.91|220.22|218.22|234
1585158300000|2020-03-25 17:45:00|220.89|218.89|221.54|219.54|221.72|219.72|220.68|218.68|283
1585158600000|2020-03-25 17:50:00|221.57|219.57|221.29|219.29|221.7|219.7|221.17|219.17|284
1585158900000|2020-03-25 17:55:00|221.3|219.3|220.69|218.69|221.36|219.36|220.6|218.6|278
1585159200000|2020-03-25 18:00:00|220.68|218.68|220.02|218.02|220.79|218.79|219.99|217.99|302
1585159500000|2020-03-25 18:05:00|220.07|218.07|220.07|218.07|220.28|218.28|219.72|217.72|422
1585159800000|2020-03-25 18:10:00|220.09|218.09|220.55|218.55|220.56|218.56|219.91|217.91|279
1585160100000|2020-03-25 18:15:00|220.6|218.6|220.62|218.62|221.06|219.06|220.35|218.35|237
1585160400000|2020-03-25 18:20:00|220.65|218.65|219.74|217.74|220.65|218.65|219.74|217.74|310
1585160700000|2020-03-25 18:25:00|219.96|217.96|220.85|218.85|220.85|218.85|219.76|217.76|295
1585161000000|2020-03-25 18:30:00|220.84|218.84|220.67|218.67|221.24|219.24|220.17|218.17|308
1585161300000|2020-03-25 18:35:00|220.66|218.66|221.89|219.89|221.95|219.95|220.51|218.51|267
1585161600000|2020-03-25 18:40:00|221.91|219.91|222.16|220.16|222.16|220.16|221.6|219.6|241
1585161900000|2020-03-25 18:45:00|222.15|220.15|222.16|220.16|222.19|220.19|221.93|219.93|186
1585162200000|2020-03-25 18:50:00|222.13|220.13|221.53|219.53|222.15|220.15|221.15|219.15|232
1585162500000|2020-03-25 18:55:00|221.49|219.49|221.16|219.16|221.57|219.57|221.15|219.15|131
1585162800000|2020-03-25 19:00:00|221.19|219.19|221.22|219.22|221.39|219.39|220.66|218.66|229
1585163100000|2020-03-25 19:05:00|221.21|219.21|220.93|218.93|221.47|219.47|220.72|218.72|221
1585163400000|2020-03-25 19:10:00|220.94|218.94|221.18|219.18|221.2|219.2|220.65|218.65|180
1585163700000|2020-03-25 19:15:00|221.2|219.2|221.3|219.3|221.51|219.51|221.19|219.19|180
1585164000000|2020-03-25 19:20:00|221.28|219.28|220.51|218.51|221.41|219.41|220.44|218.44|289
1585164300000|2020-03-25 19:25:00|220.49|218.49|220.46|218.46|220.61|218.61|220.32|218.32|222
1585164600000|2020-03-25 19:30:00|220.48|218.48|221.05|219.05|221.2|219.2|220.43|218.43|177
1585164900000|2020-03-25 19:35:00|221.06|219.06|221.04|219.04|221.52|219.52|220.94|218.94|203
1585165200000|2020-03-25 19:40:00|221.03|219.03|220.74|218.74|221.03|219.03|220.64|218.64|211
1585165500000|2020-03-25 19:45:00|220.78|218.78|221.42|219.42|221.6|219.6|220.76|218.76|272
1585165800000|2020-03-25 19:50:00|221.43|219.43|220.52|218.52|221.45|219.45|220.41|218.41|291
1585166100000|2020-03-25 19:55:00|220.51|218.51|220.48|218.48|220.67|218.67|220.44|218.44|174
1585166400000|2020-03-25 20:00:00|220.49|218.49|220.33|218.33|220.53|218.53|220.15|218.15|180
1585166700000|2020-03-25 20:05:00|220.34|218.34|220.42|218.42|220.49|218.49|220.27|218.27|85
1585167000000|2020-03-25 20:10:00|220.41|218.41|220.79|218.79|220.91|218.91|220.22|218.22|189
1585167300000|2020-03-25 20:15:00|220.81|218.81|220.95|218.95|221.28|219.28|220.78|218.78|195
1585167600000|2020-03-25 20:20:00|220.96|218.96|220.39|218.39|221.06|219.06|220.11|218.11|238
1585167900000|2020-03-25 20:25:00|220.32|218.32|220.2|218.2|220.33|218.33|220.06|218.06|195
1585168200000|2020-03-25 20:30:00|220.19|218.19|220.57|218.57|220.65|218.65|220.11|218.11|196
1585168500000|2020-03-25 20:35:00|220.58|218.58|220.1|218.1|220.58|218.58|220.09|218.09|152
1585168800000|2020-03-25 20:40:00|220.08|218.08|220.05|218.05|220.11|218.11|220.03|218.03|179
1585169100000|2020-03-25 20:45:00|220.04|218.04|220.13|218.13|220.25|218.25|220.02|218.02|297
1585169400000|2020-03-25 20:50:00|220.1|218.1|219.6|217.6|220.19|218.19|219.45|217.45|311
1585169700000|2020-03-25 20:55:00|219.58|217.58|220.04|218.04|220.06|218.06|219.58|217.58|217
1585170000000|2020-03-25 21:00:00|220.03|218.03|219.67|217.67|220.25|218.25|219.66|217.66|213
1585170300000|2020-03-25 21:05:00|219.69|217.69|219.99|217.99|220.21|218.21|219.12|217.12|365
1585170600000|2020-03-25 21:10:00|220|218|220.42|218.42|220.51|218.51|219.98|217.98|213
1585170900000|2020-03-25 21:15:00|220.44|218.44|219.91|217.91|220.49|218.49|219.85|217.85|134
1585171200000|2020-03-25 21:20:00|219.93|217.93|219.68|217.68|219.94|217.94|219.67|217.67|87
1585171500000|2020-03-25 21:25:00|219.67|217.67|219.22|217.22|219.71|217.71|219.17|217.17|136
1585171800000|2020-03-25 21:30:00|219.23|217.23|219.29|217.29|219.57|217.57|219.2|217.2|150
1585172100000|2020-03-25 21:35:00|219.28|217.28|219.02|217.02|219.29|217.29|219.02|217.02|42
1585172400000|2020-03-25 21:40:00|219.01|217.01|218.84|216.84|219.08|217.08|218.83|216.83|106
1585172700000|2020-03-25 21:45:00|218.85|216.85|218.08|216.08|218.86|216.86|218.08|216.08|117
1585173000000|2020-03-25 21:50:00|218.09|216.09|218.24|216.24|218.48|216.48|217.59|215.59|382
1585173300000|2020-03-25 21:55:00|218.25|216.25|218.73|216.73|218.94|216.94|217.91|215.91|314
1585173600000|2020-03-25 22:00:00|218.74|216.74|219.97|217.97|220.23|218.23|218.73|216.73|644
1585173900000|2020-03-25 22:05:00|219.99|217.99|220.43|218.43|220.66|218.66|219.85|217.85|461
1585174200000|2020-03-25 22:10:00|220.44|218.44|220.28|218.28|221.03|219.03|220.24|218.24|512
1585174500000|2020-03-25 22:15:00|220.27|218.27|220.65|218.65|220.77|218.77|220.27|218.27|362
1585174800000|2020-03-25 22:20:00|220.67|218.67|220.53|218.53|221.07|219.07|220.21|218.21|327
1585175100000|2020-03-25 22:25:00|220.52|218.52|221.19|219.19|221.21|219.21|220.14|218.14|446
1585175400000|2020-03-25 22:30:00|221.2|219.2|221.84|219.84|222.28|220.28|221.16|219.16|435
1585175700000|2020-03-25 22:35:00|221.83|219.83|221.88|219.88|222.07|220.07|221.44|219.44|297
1585176000000|2020-03-25 22:40:00|221.9|219.9|221.84|219.84|222.1|220.1|221.52|219.52|209
1585176300000|2020-03-25 22:45:00|221.85|219.85|221.69|219.69|221.86|219.86|221.34|219.34|209
1585176600000|2020-03-25 22:50:00|221.68|219.68|221.7|219.7|221.7|219.7|221.25|219.25|153
1585176900000|2020-03-25 22:55:00|221.72|219.72|222.03|220.03|222.19|220.19|221.62|219.62|250
1585177200000|2020-03-25 23:00:00|222.04|220.04|221.53|219.53|222.36|220.36|221.53|219.53|180
1585177500000|2020-03-25 23:05:00|221.54|219.54|221.53|219.53|221.75|219.75|221.34|219.34|170
1585177800000|2020-03-25 23:10:00|221.51|219.51|221.17|219.17|221.53|219.53|221.02|219.02|142
1585178100000|2020-03-25 23:15:00|221.15|219.15|221.15|219.15|221.18|219.18|221.03|219.03|169
1585178400000|2020-03-25 23:20:00|221.16|219.16|220.73|218.73|221.34|219.34|220.64|218.64|216
1585178700000|2020-03-25 23:25:00|220.74|218.74|220.6|218.6|220.86|218.86|220.43|218.43|328
1585179000000|2020-03-25 23:30:00|220.59|218.59|221.03|219.03|221.03|219.03|220.42|218.42|257
1585179300000|2020-03-25 23:35:00|221.01|219.01|221.77|219.77|221.87|219.87|221.01|219.01|310
1585179600000|2020-03-25 23:40:00|221.73|219.73|221.66|219.66|221.84|219.84|221.57|219.57|181
1585179900000|2020-03-25 23:45:00|221.65|219.65|222.12|220.12|222.12|220.12|221.65|219.65|211
1585180200000|2020-03-25 23:50:00|222.13|220.13|222.35|220.35|222.37|220.37|222.02|220.02|218
1585180500000|2020-03-25 23:55:00|222.2|220.2|222.25|220.25|222.66|220.66|222.15|220.15|193
1585180800000|2020-03-26 00:00:00|222.3|220.3|223.79|221.79|224.17|222.17|222.09|220.09|504
1585181100000|2020-03-26 00:05:00|223.88|221.88|223.56|221.56|224.02|222.02|223.5|221.5|299
1585181400000|2020-03-26 00:10:00|223.57|221.57|224.17|222.17|224.19|222.19|223.5|221.5|254
1585181700000|2020-03-26 00:15:00|224.14|222.14|224.81|222.81|225.47|223.47|223.92|221.92|410
1585182000000|2020-03-26 00:20:00|224.82|222.82|224.97|222.97|225.84|223.84|224.61|222.61|398
1585182300000|2020-03-26 00:25:00|224.98|222.98|224.34|222.34|225.38|223.38|224.31|222.31|245
1585182600000|2020-03-26 00:30:00|224.33|222.33|223.93|221.93|224.34|222.34|223.11|221.11|353
1585182900000|2020-03-26 00:35:00|223.92|221.92|223.48|221.48|223.95|221.95|223.46|221.46|260
1585183200000|2020-03-26 00:40:00|223.47|221.47|225.22|223.22|225.26|223.26|223.41|221.41|435
1585183500000|2020-03-26 00:45:00|225.21|223.21|224.65|222.65|225.23|223.23|224.65|222.65|321
1585183800000|2020-03-26 00:50:00|224.66|222.66|225.44|223.44|225.44|223.44|224.56|222.56|250
1585184100000|2020-03-26 00:55:00|225.42|223.42|225.55|223.55|225.95|223.95|225.2|223.2|253
1585184400000|2020-03-26 01:00:00|225.52|223.52|225.23|223.23|225.79|223.79|225.13|223.13|273
1585184700000|2020-03-26 01:05:00|225.22|223.22|224.62|222.62|225.23|223.23|224.46|222.46|323
1585185000000|2020-03-26 01:10:00|224.61|222.61|224.59|222.59|225.36|223.36|224.48|222.48|380
1585185300000|2020-03-26 01:15:00|224.58|222.58|223.79|221.79|224.73|222.73|223.79|221.79|315
1585185600000|2020-03-26 01:20:00|223.78|221.78|223.5|221.5|224.05|222.05|223.44|221.44|280
1585185900000|2020-03-26 01:25:00|223.52|221.52|224.28|222.28|224.36|222.36|223.25|221.25|337
1585186200000|2020-03-26 01:30:00|224.27|222.27|224.04|222.04|224.63|222.63|223.8|221.8|298
1585186500000|2020-03-26 01:35:00|224.02|222.02|224.15|222.15|224.24|222.24|223.91|221.91|160
1585186800000|2020-03-26 01:40:00|224.14|222.14|224.17|222.17|224.33|222.33|223.63|221.63|311
1585187100000|2020-03-26 01:45:00|224.16|222.16|223.49|221.49|224.27|222.27|223.49|221.49|198
1585187400000|2020-03-26 01:50:00|223.5|221.5|223.54|221.54|223.63|221.63|223.42|221.42|173
1585187700000|2020-03-26 01:55:00|223.53|221.53|223.76|221.76|223.93|221.93|223.53|221.53|231
1585188000000|2020-03-26 02:00:00|223.75|221.75|223.84|221.84|224.08|222.08|223.75|221.75|170
1585188300000|2020-03-26 02:05:00|223.85|221.85|222.93|220.93|223.95|221.95|222.83|220.83|214
1585188600000|2020-03-26 02:10:00|222.92|220.92|222.58|220.58|222.93|220.93|222.34|220.34|176
1585188900000|2020-03-26 02:15:00|222.57|220.57|222.97|220.97|223.23|221.23|222.51|220.51|289
1585189200000|2020-03-26 02:20:00|222.96|220.96|222.67|220.67|222.99|220.99|222.58|220.58|211
1585189500000|2020-03-26 02:25:00|222.64|220.64|221.91|219.91|222.66|220.66|221.9|219.9|245
1585189800000|2020-03-26 02:30:00|221.9|219.9|223.03|221.03|223.12|221.12|221.83|219.83|296
1585190100000|2020-03-26 02:35:00|223.02|221.02|223.23|221.23|223.4|221.4|222.93|220.93|278
1585190400000|2020-03-26 02:40:00|223.22|221.22|223.31|221.31|223.4|221.4|222.94|220.94|192
1585190700000|2020-03-26 02:45:00|223.33|221.33|223.75|221.75|223.76|221.76|223.28|221.28|174
1585191000000|2020-03-26 02:50:00|223.74|221.74|223.44|221.44|223.95|221.95|223.4|221.4|159
1585191300000|2020-03-26 02:55:00|223.45|221.45|223.79|221.79|223.94|221.94|223.37|221.37|248
1585191600000|2020-03-26 03:00:00|223.81|221.81|224.16|222.16|224.2|222.2|223.81|221.81|205
1585191900000|2020-03-26 03:05:00|224.14|222.14|224.3|222.3|224.58|222.58|223.68|221.68|274
1585192200000|2020-03-26 03:10:00|224.32|222.32|223.84|221.84|224.32|222.32|223.58|221.58|279
1585192500000|2020-03-26 03:15:00|223.83|221.83|223.83|221.83|223.94|221.94|223.66|221.66|148
1585192800000|2020-03-26 03:20:00|223.82|221.82|224.1|222.1|224.26|222.26|223.8|221.8|161
1585193100000|2020-03-26 03:25:00|224.2|222.2|224.15|222.15|224.3|222.3|224.03|222.03|216
1585193400000|2020-03-26 03:30:00|224.13|222.13|225.61|223.61|225.61|223.61|224.13|222.13|288
1585193700000|2020-03-26 03:35:00|225.63|223.63|226.3|224.3|226.42|224.42|225.44|223.44|333
1585194000000|2020-03-26 03:40:00|226.29|224.29|226.38|224.38|226.43|224.43|226.19|224.19|243
1585194300000|2020-03-26 03:45:00|226.37|224.37|226.7|224.7|227.21|225.21|226.3|224.3|254
1585194600000|2020-03-26 03:50:00|226.71|224.71|226.73|224.73|226.78|224.78|226.07|224.07|271
1585194900000|2020-03-26 03:55:00|226.75|224.75|227.36|225.36|227.71|225.71|226.74|224.74|297
1585195200000|2020-03-26 04:00:00|227.35|225.35|228.61|226.61|228.83|226.83|227.35|225.35|424
1585195500000|2020-03-26 04:05:00|228.62|226.62|228.8|226.8|229.11|227.11|228.12|226.12|414
1585195800000|2020-03-26 04:10:00|228.79|226.79|227.12|225.12|228.85|226.85|227.06|225.06|309
1585196100000|2020-03-26 04:15:00|227.11|225.11|227.06|225.06|227.47|225.47|226.92|224.92|266
1585196400000|2020-03-26 04:20:00|227.07|225.07|226.64|224.64|227.14|225.14|226.17|224.17|221
1585196700000|2020-03-26 04:25:00|226.69|224.69|226.87|224.87|227.6|225.6|226.69|224.69|270
1585197000000|2020-03-26 04:30:00|226.9|224.9|227.43|225.43|227.43|225.43|226.54|224.54|240
1585197300000|2020-03-26 04:35:00|227.44|225.44|227.4|225.4|227.92|225.92|227.19|225.19|170
1585197600000|2020-03-26 04:40:00|227.39|225.39|227.2|225.2|227.39|225.39|226.93|224.93|190
1585197900000|2020-03-26 04:45:00|227.21|225.21|227.26|225.26|227.3|225.3|226.94|224.94|160
1585198200000|2020-03-26 04:50:00|227.25|225.25|227.14|225.14|227.26|225.26|227.08|225.08|181
1585198500000|2020-03-26 04:55:00|227.13|225.13|226.98|224.98|227.26|225.26|226.98|224.98|106
1585198800000|2020-03-26 05:00:00|226.97|224.97|226.18|224.18|227|225|226.11|224.11|237
1585199100000|2020-03-26 05:05:00|226.19|224.19|226.66|224.66|226.66|224.66|226.13|224.13|189
1585199400000|2020-03-26 05:10:00|226.65|224.65|226.62|224.62|227.12|225.12|226.6|224.6|138
1585199700000|2020-03-26 05:15:00|226.6|224.6|226.57|224.57|226.67|224.67|226.08|224.08|160
1585200000000|2020-03-26 05:20:00|226.58|224.58|227.01|225.01|227.12|225.12|226.58|224.58|89
1585200300000|2020-03-26 05:25:00|227.02|225.02|227.13|225.13|227.46|225.46|227.02|225.02|143
1585200600000|2020-03-26 05:30:00|227.11|225.11|227.66|225.66|227.66|225.66|226.93|224.93|181
1585200900000|2020-03-26 05:35:00|227.65|225.65|226.86|224.86|227.65|225.65|226.74|224.74|196
1585201200000|2020-03-26 05:40:00|226.87|224.87|226.21|224.21|226.92|224.92|226.14|224.14|211
1585201500000|2020-03-26 05:45:00|226.22|224.22|225.9|223.9|226.77|224.77|225.9|223.9|277
1585201800000|2020-03-26 05:50:00|225.89|223.89|224.42|222.42|225.89|223.89|224.23|222.23|413
1585202100000|2020-03-26 05:55:00|224.53|222.53|223.4|221.4|224.53|222.53|223.06|221.06|467
1585202400000|2020-03-26 06:00:00|223.42|221.42|223.88|221.88|223.88|221.88|222.66|220.66|407
1585202700000|2020-03-26 06:05:00|223.9|221.9|224.17|222.17|224.53|222.53|223.58|221.58|437
1585203000000|2020-03-26 06:10:00|224.18|222.18|223.98|221.98|224.18|222.18|223.58|221.58|150
1585203300000|2020-03-26 06:15:00|223.97|221.97|223.04|221.04|223.97|221.97|222.82|220.82|357
1585203600000|2020-03-26 06:20:00|223.1|221.1|223.69|221.69|223.78|221.78|222.64|220.64|302
1585203900000|2020-03-26 06:25:00|223.7|221.7|224.23|222.23|225.11|223.11|223.7|221.7|313
1585204200000|2020-03-26 06:30:00|224.25|222.25|224.3|222.3|224.46|222.46|224.18|222.18|198
1585204500000|2020-03-26 06:35:00|224.31|222.31|223.93|221.93|224.31|222.31|223.62|221.62|111
1585204800000|2020-03-26 06:40:00|223.94|221.94|223.72|221.72|224.06|222.06|223.24|221.24|198
1585205100000|2020-03-26 06:45:00|223.71|221.71|224.84|222.84|225|223|223.71|221.71|239
1585205400000|2020-03-26 06:50:00|224.79|222.79|224.48|222.48|225.31|223.31|224.45|222.45|172
1585205700000|2020-03-26 06:55:00|224.49|222.49|224.48|222.48|224.88|222.88|224.48|222.48|100
1585206000000|2020-03-26 07:00:00|224.47|222.47|223.26|221.26|224.47|222.47|223.02|221.02|239
1585206300000|2020-03-26 07:05:00|223.25|221.25|222.83|220.83|223.66|221.66|222.54|220.54|264
1585206600000|2020-03-26 07:10:00|222.82|220.82|223.21|221.21|223.38|221.38|222.8|220.8|236
1585206900000|2020-03-26 07:15:00|223.27|221.27|224.59|222.59|224.59|222.59|222.93|220.93|257
1585207200000|2020-03-26 07:20:00|224.6|222.6|224.29|222.29|224.74|222.74|224.11|222.11|215
1585207500000|2020-03-26 07:25:00|224.36|222.36|224.23|222.23|224.5|222.5|224.23|222.23|92
1585207800000|2020-03-26 07:30:00|224.26|222.26|223.9|221.9|224.37|222.37|223.53|221.53|210
1585208100000|2020-03-26 07:35:00|223.94|221.94|224.47|222.47|224.48|222.48|223.82|221.82|183
1585208400000|2020-03-26 07:40:00|224.51|222.51|223.74|221.74|224.85|222.85|223.52|221.52|190
1585208700000|2020-03-26 07:45:00|223.76|221.76|223.3|221.3|224.23|222.23|223.27|221.27|201
1585209000000|2020-03-26 07:50:00|223.31|221.31|222.87|220.87|223.56|221.56|222.71|220.71|233
1585209300000|2020-03-26 07:55:00|222.88|220.88|223.32|221.32|223.33|221.33|222.75|220.75|152
1585209600000|2020-03-26 08:00:00|223.41|221.41|224.65|222.65|224.65|222.65|223.38|221.38|211
1585209900000|2020-03-26 08:05:00|224.67|222.67|225.27|223.27|226.09|224.09|224.67|222.67|325
1585210200000|2020-03-26 08:10:00|225.28|223.28|224.41|222.41|225.39|223.39|224.35|222.35|255
1585210500000|2020-03-26 08:15:00|224.44|222.44|224.07|222.07|224.9|222.9|224.07|222.07|283
1585210800000|2020-03-26 08:20:00|224.08|222.08|223.26|221.26|224.09|222.09|222.82|220.82|288
1585211100000|2020-03-26 08:25:00|223.27|221.27|223.13|221.13|223.63|221.63|223.1|221.1|210
1585211400000|2020-03-26 08:30:00|223.12|221.12|223.14|221.14|223.31|221.31|223.07|221.07|133
1585211700000|2020-03-26 08:35:00|223.15|221.15|223.07|221.07|223.41|221.41|223.04|221.04|176
1585212000000|2020-03-26 08:40:00|223.08|221.08|223.4|221.4|223.56|221.56|223.07|221.07|142
1585212300000|2020-03-26 08:45:00|223.41|221.41|223.33|221.33|223.51|221.51|223.26|221.26|120
1585212600000|2020-03-26 08:50:00|223.34|221.34|224.34|222.34|224.36|222.36|223.3|221.3|224
1585212900000|2020-03-26 08:55:00|224.3|222.3|224.47|222.47|224.68|222.68|224.22|222.22|141
1585213200000|2020-03-26 09:00:00|224.48|222.48|224.4|222.4|224.78|222.78|224.36|222.36|151
1585213500000|2020-03-26 09:05:00|224.39|222.39|223.75|221.75|224.4|222.4|223.6|221.6|118
1585213800000|2020-03-26 09:10:00|223.71|221.71|223.84|221.84|224|222|223.61|221.61|129
1585214100000|2020-03-26 09:15:00|223.83|221.83|224.36|222.36|224.39|222.39|223.71|221.71|166
1585214400000|2020-03-26 09:20:00|224.35|222.35|224.78|222.78|224.8|222.8|224.25|222.25|187
1585214700000|2020-03-26 09:25:00|224.8|222.8|224.49|222.49|224.93|222.93|224.42|222.42|174
1585215000000|2020-03-26 09:30:00|224.5|222.5|224.75|222.75|225.05|223.05|224.45|222.45|169
1585215300000|2020-03-26 09:35:00|224.76|222.76|224.78|222.78|224.82|222.82|224.73|222.73|91
1585215600000|2020-03-26 09:40:00|224.79|222.79|225.65|223.65|225.66|223.66|224.79|222.79|187
1585215900000|2020-03-26 09:45:00|225.64|223.64|225.26|223.26|225.67|223.67|225.07|223.07|158
1585216200000|2020-03-26 09:50:00|225.25|223.25|224.97|222.97|225.35|223.35|224.73|222.73|206
1585216500000|2020-03-26 09:55:00|224.96|222.96|224.93|222.93|225.18|223.18|224.66|222.66|179
1585216800000|2020-03-26 10:00:00|224.94|222.94|225.36|223.36|225.42|223.42|224.91|222.91|110
1585217100000|2020-03-26 10:05:00|225.4|223.4|225.3|223.3|225.55|223.55|225.28|223.28|98
1585217400000|2020-03-26 10:10:00|225.29|223.29|224.77|222.77|225.38|223.38|224.77|222.77|107
1585217700000|2020-03-26 10:15:00|224.76|222.76|224.36|222.36|224.78|222.78|224.17|222.17|141
1585218000000|2020-03-26 10:20:00|224.37|222.37|223.11|221.11|224.37|222.37|223|221|180
1585218300000|2020-03-26 10:25:00|223.1|221.1|223.05|221.05|223.26|221.26|222.85|220.85|247
1585218600000|2020-03-26 10:30:00|223.04|221.04|223.46|221.46|223.48|221.48|223.04|221.04|136
1585218900000|2020-03-26 10:35:00|223.45|221.45|223.86|221.86|223.9|221.9|223.41|221.41|114
1585219200000|2020-03-26 10:40:00|223.9|221.9|224.32|222.32|224.4|222.4|223.85|221.85|201
1585219500000|2020-03-26 10:45:00|224.3|222.3|224.27|222.27|224.47|222.47|224.25|222.25|117
1585219800000|2020-03-26 10:50:00|224.28|222.28|224.34|222.34|224.57|222.57|224.24|222.24|88
1585220100000|2020-03-26 10:55:00|224.33|222.33|224.36|222.36|224.47|222.47|223.96|221.96|148
1585220400000|2020-03-26 11:00:00|224.38|222.38|225.72|223.72|225.72|223.72|224.26|222.26|192
1585220700000|2020-03-26 11:05:00|225.7|223.7|225.27|223.27|225.73|223.73|225.26|223.26|177
1585221000000|2020-03-26 11:10:00|225.28|223.28|225.82|223.82|226.12|224.12|225.23|223.23|141
1585221300000|2020-03-26 11:15:00|225.84|223.84|226.6|224.6|227.59|225.59|225.81|223.81|414
1585221600000|2020-03-26 11:20:00|226.61|224.61|226.48|224.48|226.85|224.85|226.03|224.03|408
1585221900000|2020-03-26 11:25:00|226.47|224.47|225.91|223.91|226.5|224.5|225.88|223.88|201
1585222200000|2020-03-26 11:30:00|225.92|223.92|226.09|224.09|226.33|224.33|225.9|223.9|128
1585222500000|2020-03-26 11:35:00|226.05|224.05|226.3|224.3|226.37|224.37|226.02|224.02|151
1585222800000|2020-03-26 11:40:00|226.31|224.31|225.64|223.64|226.41|224.41|225.64|223.64|140
1585223100000|2020-03-26 11:45:00|225.62|223.62|223.05|221.05|225.62|223.62|222.98|220.98|532
1585223400000|2020-03-26 11:50:00|223.06|221.06|223.99|221.99|224.06|222.06|222.83|220.83|222
1585223700000|2020-03-26 11:55:00|223.98|221.98|223.82|221.82|223.98|221.98|223.79|221.79|105
1585224000000|2020-03-26 12:00:00|223.8|221.8|223.53|221.53|223.85|221.85|222.77|220.77|315
1585224300000|2020-03-26 12:05:00|223.52|221.52|224.12|222.12|224.59|222.59|223.52|221.52|197
1585224600000|2020-03-26 12:10:00|224.1|222.1|224.29|222.29|224.6|222.6|223.98|221.98|149
1585224900000|2020-03-26 12:15:00|224.3|222.3|225.04|223.04|225.25|223.25|223.8|221.8|219
1585225200000|2020-03-26 12:20:00|225.03|223.03|223.86|221.86|225.13|223.13|223.79|221.79|208
1585225500000|2020-03-26 12:25:00|223.85|221.85|223.73|221.73|224.11|222.11|223.69|221.69|207
1585225800000|2020-03-26 12:30:00|223.72|221.72|224.34|222.34|224.8|222.8|223.64|221.64|274
1585226100000|2020-03-26 12:35:00|224.33|222.33|224.92|222.92|225|223|224.32|222.32|188
1585226400000|2020-03-26 12:40:00|224.93|222.93|224.5|222.5|225.07|223.07|224.42|222.42|188
1585226700000|2020-03-26 12:45:00|224.49|222.49|224.28|222.28|224.5|222.5|224.15|222.15|131
1585227000000|2020-03-26 12:50:00|224.26|222.26|224.08|222.08|224.34|222.34|223.91|221.91|155
1585227300000|2020-03-26 12:55:00|224.04|222.04|224.81|222.81|224.98|222.98|224.03|222.03|216
1585227600000|2020-03-26 13:00:00|224.84|222.84|224.76|222.76|224.89|222.89|224.45|222.45|226
1585227900000|2020-03-26 13:05:00|224.69|222.69|225.06|223.06|225.43|223.43|224.69|222.69|227
1585228200000|2020-03-26 13:10:00|225.05|223.05|224.49|222.49|225.06|223.06|224.49|222.49|162
1585228500000|2020-03-26 13:15:00|224.5|222.5|223.91|221.91|224.53|222.53|223.69|221.69|181
1585228800000|2020-03-26 13:20:00|223.92|221.92|223.85|221.85|224.04|222.04|223.7|221.7|138
1585229100000|2020-03-26 13:25:00|223.87|221.87|225.12|223.12|225.65|223.65|223.86|221.86|274
1585229400000|2020-03-26 13:30:00|225.17|223.17|220.68|218.68|226.39|224.39|219.82|217.82|562
1585229700000|2020-03-26 13:35:00|220.66|218.66|221.81|219.81|222.24|220.24|220.55|218.55|560
1585230000000|2020-03-26 13:40:00|221.8|219.8|222.13|220.13|222.58|220.58|221.68|219.68|530
1585230300000|2020-03-26 13:45:00|222.12|220.12|222.75|220.75|223.6|221.6|221.79|219.79|445
1585230600000|2020-03-26 13:50:00|222.74|220.74|222.75|220.75|222.94|220.94|222.03|220.03|341
1585230900000|2020-03-26 13:55:00|222.76|220.76|224.16|222.16|224.32|222.32|222.76|220.76|455
1585231200000|2020-03-26 14:00:00|224.17|222.17|223.33|221.33|224.27|222.27|223.3|221.3|371
1585231500000|2020-03-26 14:05:00|223.35|221.35|223.55|221.55|223.83|221.83|223.35|221.35|216
1585231800000|2020-03-26 14:10:00|223.56|221.56|223.38|221.38|223.76|221.76|223.22|221.22|196
1585232100000|2020-03-26 14:15:00|223.36|221.36|223.86|221.86|223.91|221.91|222.92|220.92|219
1585232400000|2020-03-26 14:20:00|223.87|221.87|223.44|221.44|223.94|221.94|223.15|221.15|217
1585232700000|2020-03-26 14:25:00|223.45|221.45|223.72|221.72|223.93|221.93|223.42|221.42|135
1585233000000|2020-03-26 14:30:00|223.7|221.7|223.49|221.49|223.72|221.72|223.31|221.31|196
1585233300000|2020-03-26 14:35:00|223.59|221.59|222.85|220.85|223.67|221.67|222.84|220.84|240
1585233600000|2020-03-26 14:40:00|222.83|220.83|222.37|220.37|223.05|221.05|222.33|220.33|263
1585233900000|2020-03-26 14:45:00|222.38|220.38|222.46|220.46|222.48|220.48|222.25|220.25|115
1585234200000|2020-03-26 14:50:00|222.45|220.45|222.27|220.27|222.6|220.6|222.26|220.26|148
1585234500000|2020-03-26 14:55:00|222.26|220.26|222.38|220.38|222.42|220.42|222.15|220.15|159
1585234800000|2020-03-26 15:00:00|222.36|220.36|221.8|219.8|222.36|220.36|221.8|219.8|165
1585235100000|2020-03-26 15:05:00|221.77|219.77|221.63|219.63|221.92|219.92|221.46|219.46|305
1585235400000|2020-03-26 15:10:00|221.6|219.6|221.54|219.54|221.82|219.82|221.16|219.16|263
1585235700000|2020-03-26 15:15:00|221.5|219.5|222.1|220.1|222.1|220.1|221.2|219.2|300
1585236000000|2020-03-26 15:20:00|222.12|220.12|222.67|220.67|223.09|221.09|222.11|220.11|277
1585236300000|2020-03-26 15:25:00|222.69|220.69|222.75|220.75|223.09|221.09|222.56|220.56|211
1585236600000|2020-03-26 15:30:00|222.73|220.73|223.08|221.08|223.21|221.21|222.43|220.43|176
1585236900000|2020-03-26 15:35:00|223.09|221.09|223.18|221.18|223.29|221.29|223.08|221.08|115
1585237200000|2020-03-26 15:40:00|223.22|221.22|223.1|221.1|223.34|221.34|223.04|221.04|95
1585237500000|2020-03-26 15:45:00|223.09|221.09|224.79|222.79|225.17|223.17|223.08|221.08|276
1585237800000|2020-03-26 15:50:00|224.78|222.78|224.42|222.42|224.87|222.87|224.01|222.01|185
1585238100000|2020-03-26 15:55:00|224.45|222.45|224.73|222.73|224.84|222.84|224.02|222.02|226
1585238400000|2020-03-26 16:00:00|224.76|222.76|224.6|222.6|224.76|222.76|223.67|221.67|261
1585238700000|2020-03-26 16:05:00|224.57|222.57|224.14|222.14|224.92|222.92|224.06|222.06|241
1585239000000|2020-03-26 16:10:00|224.15|222.15|224.13|222.13|224.32|222.32|223.79|221.79|181
1585239300000|2020-03-26 16:15:00|224.14|222.14|223.57|221.57|224.14|222.14|223.25|221.25|276
1585239600000|2020-03-26 16:20:00|223.56|221.56|223.41|221.41|223.83|221.83|223.25|221.25|186
1585239900000|2020-03-26 16:25:00|223.39|221.39|224.28|222.28|224.36|222.36|223.39|221.39|217
1585240200000|2020-03-26 16:30:00|224.27|222.27|224.72|222.72|224.76|222.76|224.21|222.21|233
1585240500000|2020-03-26 16:35:00|224.73|222.73|224.47|222.47|224.74|222.74|223.82|221.82|204
1585240800000|2020-03-26 16:40:00|224.48|222.48|224.37|222.37|224.66|222.66|224.31|222.31|170
1585241100000|2020-03-26 16:45:00|224.35|222.35|224.45|222.45|224.62|222.62|224.32|222.32|121
1585241400000|2020-03-26 16:50:00|224.47|222.47|224.87|222.87|224.93|222.93|224.36|222.36|154
1585241700000|2020-03-26 16:55:00|224.88|222.88|225.16|223.16|225.88|223.88|224.87|222.87|268
1585242000000|2020-03-26 17:00:00|225.18|223.18|225.53|223.53|225.84|223.84|225.17|223.17|299
1585242300000|2020-03-26 17:05:00|225.51|223.51|225.08|223.08|225.52|223.52|224.94|222.94|233
1585242600000|2020-03-26 17:10:00|225.07|223.07|224.86|222.86|225.11|223.11|224.84|222.84|184
1585242900000|2020-03-26 17:15:00|224.87|222.87|222.91|220.91|225|223|222.33|220.33|310
1585243200000|2020-03-26 17:20:00|222.9|220.9|222.9|220.9|223.06|221.06|222.31|220.31|360
1585243500000|2020-03-26 17:25:00|222.89|220.89|222.86|220.86|223.41|221.41|222.85|220.85|223
1585243800000|2020-03-26 17:30:00|222.85|220.85|223.24|221.24|223.24|221.24|222.43|220.43|171
1585244100000|2020-03-26 17:35:00|223.26|221.26|223.07|221.07|223.27|221.27|222.75|220.75|246
1585244400000|2020-03-26 17:40:00|223.08|221.08|223.08|221.08|223.15|221.15|222.92|220.92|167
1585244700000|2020-03-26 17:45:00|223.09|221.09|222.92|220.92|223.1|221.1|222.61|220.61|155
1585245000000|2020-03-26 17:50:00|222.93|220.93|223.01|221.01|223.06|221.06|222.86|220.86|108
1585245300000|2020-03-26 17:55:00|223.03|221.03|223.07|221.07|223.41|221.41|223.02|221.02|138
1585245600000|2020-03-26 18:00:00|223.09|221.09|223.07|221.07|223.13|221.13|223.06|221.06|51
1585245900000|2020-03-26 18:05:00|223.1|221.1|223.65|221.65|223.71|221.71|222.94|220.94|183
1585246200000|2020-03-26 18:10:00|223.63|221.63|223.74|221.74|223.82|221.82|223.53|221.53|133
1585246500000|2020-03-26 18:15:00|223.76|221.76|223.33|221.33|223.76|221.76|223.26|221.26|99
1585246800000|2020-03-26 18:20:00|223.34|221.34|223.34|221.34|223.44|221.44|223.04|221.04|201
1585247100000|2020-03-26 18:25:00|223.35|221.35|223.89|221.89|223.91|221.91|223.29|221.29|168
1585247400000|2020-03-26 18:30:00|223.91|221.91|223.8|221.8|223.94|221.94|223.64|221.64|148
1585247700000|2020-03-26 18:35:00|223.83|221.83|223.99|221.99|224|222|223.64|221.64|110
1585248000000|2020-03-26 18:40:00|224.1|222.1|223.67|221.67|224.14|222.14|223.56|221.56|66
1585248300000|2020-03-26 18:45:00|223.78|221.78|224.7|222.7|224.83|222.83|223.77|221.77|96
1585248600000|2020-03-26 18:50:00|224.67|222.67|224.2|222.2|224.77|222.77|224.2|222.2|147
1585248900000|2020-03-26 18:55:00|224.15|222.15|224.53|222.53|224.57|222.57|224.06|222.06|141
1585249200000|2020-03-26 19:00:00|224.54|222.54|224.73|222.73|224.97|222.97|224.44|222.44|161
1585249500000|2020-03-26 19:05:00|224.72|222.72|224.53|222.53|224.78|222.78|224.43|222.43|158
1585249800000|2020-03-26 19:10:00|224.52|222.52|224.84|222.84|224.87|222.87|224.46|222.46|82
1585250100000|2020-03-26 19:15:00|224.85|222.85|225.47|223.47|225.58|223.58|224.85|222.85|84
1585250400000|2020-03-26 19:20:00|225.53|223.53|225.36|223.36|225.7|223.7|225.31|223.31|148
1585250700000|2020-03-26 19:25:00|225.37|223.37|225.34|223.34|225.4|223.4|225.21|223.21|75
1585251000000|2020-03-26 19:30:00|225.35|223.35|224.93|222.93|225.47|223.47|224.93|222.93|102
1585251300000|2020-03-26 19:35:00|224.94|222.94|224.7|222.7|225.06|223.06|224.7|222.7|65
1585251600000|2020-03-26 19:40:00|224.72|222.72|224.73|222.73|224.74|222.74|224.6|222.6|25
1585251900000|2020-03-26 19:45:00|224.74|222.74|224.57|222.57|224.76|222.76|224.52|222.52|48
1585252200000|2020-03-26 19:50:00|224.58|222.58|225.28|223.28|225.53|223.53|224.58|222.58|275
1585252500000|2020-03-26 19:55:00|225.27|223.27|224.58|222.58|225.27|223.27|224.24|222.24|256
1585252800000|2020-03-26 20:00:00|224.59|222.59|224.89|222.89|224.89|222.89|224.21|222.21|222
1585253100000|2020-03-26 20:05:00|224.9|222.9|225.38|223.38|225.45|223.45|224.9|222.9|184
1585253400000|2020-03-26 20:10:00|225.4|223.4|226.02|224.02|226.05|224.05|225|223|272
1585253700000|2020-03-26 20:15:00|226|224|225.2|223.2|226|224|225.16|223.16|297
1585254000000|2020-03-26 20:20:00|225.17|223.17|224.73|222.73|225.28|223.28|224.37|222.37|213
1585254300000|2020-03-26 20:25:00|224.72|222.72|225.61|223.61|225.61|223.61|224.7|222.7|184
1585254600000|2020-03-26 20:30:00|225.66|223.66|225.57|223.57|225.9|223.9|225.48|223.48|166
1585254900000|2020-03-26 20:35:00|225.58|223.58|225.69|223.69|225.73|223.73|225.51|223.51|45
1585255200000|2020-03-26 20:40:00|225.68|223.68|225.81|223.81|225.81|223.81|225.6|223.6|41
1585255500000|2020-03-26 20:45:00|225.8|223.8|226.11|224.11|226.12|224.12|225.69|223.69|156
1585255800000|2020-03-26 20:50:00|226.07|224.07|226.31|224.31|226.43|224.43|225.87|223.87|244
1585256100000|2020-03-26 20:55:00|226.3|224.3|226.42|224.42|226.44|224.44|226.03|224.03|128
1585256400000|2020-03-26 21:00:00|226.43|224.43|227.29|225.29|227.31|225.31|226.42|224.42|255
1585256700000|2020-03-26 21:05:00|227.32|225.32|227.83|225.83|228.55|226.55|227.3|225.3|242
1585257000000|2020-03-26 21:10:00|227.84|225.84|227.45|225.45|228.17|226.17|227.42|225.42|249
1585257300000|2020-03-26 21:15:00|227.46|225.46|227.57|225.57|227.67|225.67|227.08|225.08|111
1585257600000|2020-03-26 21:20:00|227.64|225.64|228.44|226.44|228.54|226.54|227.64|225.64|157
1585257900000|2020-03-26 21:25:00|228.45|226.45|227.82|225.82|228.91|226.91|227.82|225.82|164
1585258200000|2020-03-26 21:30:00|227.81|225.81|228.23|226.23|228.23|226.23|227.72|225.72|101
1585258500000|2020-03-26 21:35:00|228.25|226.25|228.83|226.83|228.83|226.83|228.25|226.25|105
1585258800000|2020-03-26 21:40:00|228.84|226.84|228.47|226.47|228.84|226.84|228.46|226.46|88
1585259100000|2020-03-26 21:45:00|228.48|226.48|227.46|225.46|228.48|226.48|227.41|225.41|184
1585259400000|2020-03-26 21:50:00|227.45|225.45|227.55|225.55|227.58|225.58|227.05|225.05|195
1585259700000|2020-03-26 21:55:00|227.56|225.56|227.03|225.03|227.59|225.59|226.76|224.76|207
1585260000000|2020-03-26 22:00:00|227.04|225.04|225.78|223.78|227.04|225.04|225.78|223.78|149
1585260300000|2020-03-26 22:05:00|225.74|223.74|225.75|223.75|226.1|224.1|225.53|223.53|277
1585260600000|2020-03-26 22:10:00|225.74|223.74|225.87|223.87|226.46|224.46|225.67|223.67|330
1585260900000|2020-03-26 22:15:00|225.81|223.81|224.41|222.41|226.07|224.07|224.38|222.38|197
1585261200000|2020-03-26 22:20:00|224.43|222.43|224.83|222.83|224.85|222.85|224.38|222.38|169
1585261500000|2020-03-26 22:25:00|224.84|222.84|225.68|223.68|225.71|223.71|224.82|222.82|204
1585261800000|2020-03-26 22:30:00|225.67|223.67|225.56|223.56|225.67|223.67|225.32|223.32|162
1585262100000|2020-03-26 22:35:00|225.55|223.55|225.6|223.6|225.6|223.6|225.43|223.43|95
1585262400000|2020-03-26 22:40:00|225.59|223.59|226.21|224.21|226.23|224.23|225.54|223.54|135
1585262700000|2020-03-26 22:45:00|226.19|224.19|226.61|224.61|226.63|224.63|226.19|224.19|89
1585263000000|2020-03-26 22:50:00|226.62|224.62|226.7|224.7|226.87|224.87|226.6|224.6|87
1585263300000|2020-03-26 22:55:00|226.71|224.71|226.54|224.54|226.85|224.85|226.53|224.53|72
1585263600000|2020-03-26 23:00:00|226.56|224.56|227.46|225.46|227.64|225.64|226.56|224.56|218
1585263900000|2020-03-26 23:05:00|227.44|225.44|227.7|225.7|228.18|226.18|227.43|225.43|155
1585264200000|2020-03-26 23:10:00|227.69|225.69|228.09|226.09|228.26|226.26|227.69|225.69|235
1585264500000|2020-03-26 23:15:00|228.1|226.1|228.38|226.38|228.74|226.74|227.81|225.81|264
1585264800000|2020-03-26 23:20:00|228.37|226.37|228.57|226.57|228.85|226.85|228.17|226.17|194
1585265100000|2020-03-26 23:25:00|228.59|226.59|229.4|227.4|230.09|228.09|228.37|226.37|166
1585265400000|2020-03-26 23:30:00|229.2|227.2|228.51|226.51|230.11|228.11|227.57|225.57|459
1585265700000|2020-03-26 23:35:00|228.5|226.5|228.89|226.89|229.19|227.19|227.95|225.95|405
1585266000000|2020-03-26 23:40:00|228.88|226.88|228.8|226.8|229.3|227.3|228.39|226.39|317
1585266300000|2020-03-26 23:45:00|228.81|226.81|229.04|227.04|229.63|227.63|228.73|226.73|270
1585266600000|2020-03-26 23:50:00|229.03|227.03|229.58|227.58|229.76|227.76|228.99|226.99|166
1585266900000|2020-03-26 23:55:00|229.89|227.89|229.66|227.66|229.89|227.89|229.51|227.51|199
1585267200000|2020-03-27 00:00:00|229.54|227.54|230.63|228.63|231.06|229.06|229.54|227.54|418
1585267500000|2020-03-27 00:05:00|230.62|228.62|232.26|230.26|233.6|231.6|230.53|228.53|462
1585267800000|2020-03-27 00:10:00|232.25|230.25|233.79|231.79|234.62|232.62|232.12|230.12|505
1585268100000|2020-03-27 00:15:00|233.84|231.84|234.06|232.06|235.25|233.25|233.84|231.84|539
1585268400000|2020-03-27 00:20:00|233.96|231.96|234.46|232.46|234.48|232.48|233.32|231.32|382
1585268700000|2020-03-27 00:25:00|234.45|232.45|234.85|232.85|235.31|233.31|234.34|232.34|285
1585269000000|2020-03-27 00:30:00|234.87|232.87|232.72|230.72|235.22|233.22|232.32|230.32|506
1585269300000|2020-03-27 00:35:00|232.71|230.71|233.16|231.16|233.21|231.21|232.06|230.06|347
1585269600000|2020-03-27 00:40:00|233.15|231.15|233.29|231.29|233.87|231.87|232.99|230.99|290
1585269900000|2020-03-27 00:45:00|233.3|231.3|233.4|231.4|233.81|231.81|233.3|231.3|210
1585270200000|2020-03-27 00:50:00|233.39|231.39|233.15|231.15|233.44|231.44|232.98|230.98|186
1585270500000|2020-03-27 00:55:00|233.17|231.17|233.6|231.6|233.69|231.69|232.87|230.87|178
1585270800000|2020-03-27 01:00:00|233.65|231.65|234.36|232.36|235.16|233.16|233.63|231.63|339
1585271100000|2020-03-27 01:05:00|234.38|232.38|233.47|231.47|234.39|232.39|232.89|230.89|246
1585271400000|2020-03-27 01:10:00|233.5|231.5|234.55|232.55|234.55|232.55|233.14|231.14|263
1585271700000|2020-03-27 01:15:00|234.56|232.56|233.46|231.46|234.6|232.6|233.38|231.38|197
1585272000000|2020-03-27 01:20:00|233.45|231.45|233|231|233.55|231.55|232.67|230.67|229
1585272300000|2020-03-27 01:25:00|233.01|231.01|232.85|230.85|233.17|231.17|232.84|230.84|164
1585272600000|2020-03-27 01:30:00|232.86|230.86|231.79|229.79|233.04|231.04|231.62|229.62|252
1585272900000|2020-03-27 01:35:00|231.77|229.77|231.12|229.12|231.79|229.79|230.42|228.42|277
1585273200000|2020-03-27 01:40:00|231.13|229.13|231.56|229.56|231.75|229.75|231.13|229.13|188
1585273500000|2020-03-27 01:45:00|231.55|229.55|231.76|229.76|231.86|229.86|231.54|229.54|84
1585273800000|2020-03-27 01:50:00|231.82|229.82|232.28|230.28|232.9|230.9|231.77|229.77|285
1585274100000|2020-03-27 01:55:00|232.29|230.29|232.41|230.41|232.5|230.5|232.02|230.02|168
1585274400000|2020-03-27 02:00:00|232.34|230.34|232.04|230.04|232.61|230.61|231.96|229.96|172
1585274700000|2020-03-27 02:05:00|232|230|231.72|229.72|232|230|231.18|229.18|238
1585275000000|2020-03-27 02:10:00|231.7|229.7|232.43|230.43|232.57|230.57|231.66|229.66|167
1585275300000|2020-03-27 02:15:00|232.46|230.46|233.03|231.03|233.03|231.03|232.33|230.33|141
1585275600000|2020-03-27 02:20:00|233.01|231.01|232.72|230.72|233.34|231.34|232.69|230.69|143
1585275900000|2020-03-27 02:25:00|232.73|230.73|232.97|230.97|233.16|231.16|232.61|230.61|119
1585276200000|2020-03-27 02:30:00|232.96|230.96|232.58|230.58|232.96|230.96|232.48|230.48|206
1585276500000|2020-03-27 02:35:00|232.6|230.6|233.03|231.03|233.11|231.11|232.57|230.57|113
1585276800000|2020-03-27 02:40:00|233.02|231.02|232.17|230.17|233.02|231.02|232.06|230.06|151
1585277100000|2020-03-27 02:45:00|232.19|230.19|233.31|231.31|233.64|231.64|232.17|230.17|162
1585277400000|2020-03-27 02:50:00|233.32|231.32|232.97|230.97|233.52|231.52|232.95|230.95|164
1585277700000|2020-03-27 02:55:00|232.98|230.98|233.51|231.51|233.51|231.51|232.92|230.92|132
1585278000000|2020-03-27 03:00:00|233.49|231.49|233.77|231.77|233.88|231.88|233.42|231.42|185
1585278300000|2020-03-27 03:05:00|233.76|231.76|232.86|230.86|233.78|231.78|232.63|230.63|190
1585278600000|2020-03-27 03:10:00|232.87|230.87|232.64|230.64|232.87|230.87|232.59|230.59|181
1585278900000|2020-03-27 03:15:00|232.65|230.65|232.78|230.78|232.9|230.9|232.57|230.57|123
1585279200000|2020-03-27 03:20:00|232.8|230.8|233.2|231.2|233.27|231.27|232.67|230.67|143
1585279500000|2020-03-27 03:25:00|233.22|231.22|233.06|231.06|233.41|231.41|233.06|231.06|140
1585279800000|2020-03-27 03:30:00|233.05|231.05|233.49|231.49|233.61|231.61|233.05|231.05|152
1585280100000|2020-03-27 03:35:00|233.47|231.47|233.37|231.37|233.5|231.5|233.3|231.3|151
1585280400000|2020-03-27 03:40:00|233.35|231.35|232.98|230.98|233.38|231.38|232.94|230.94|83
1585280700000|2020-03-27 03:45:00|232.99|230.99|233.66|231.66|233.73|231.73|232.89|230.89|154
1585281000000|2020-03-27 03:50:00|233.64|231.64|233.74|231.74|233.82|231.82|233.47|231.47|119
1585281300000|2020-03-27 03:55:00|233.75|231.75|233.72|231.72|233.81|231.81|233.64|231.64|105
1585281600000|2020-03-27 04:00:00|233.73|231.73|233.83|231.83|234.84|232.84|233.71|231.71|317
1585281900000|2020-03-27 04:05:00|233.84|231.84|233.88|231.88|234.26|232.26|233.64|231.64|214
1585282200000|2020-03-27 04:10:00|233.89|231.89|234.58|232.58|235.09|233.09|233.69|231.69|338
1585282500000|2020-03-27 04:15:00|234.61|232.61|234.44|232.44|234.99|232.99|234.33|232.33|224
1585282800000|2020-03-27 04:20:00|234.45|232.45|234.38|232.38|234.7|232.7|234.38|232.38|112
1585283100000|2020-03-27 04:25:00|234.37|232.37|233.63|231.63|234.37|232.37|233.56|231.56|202
1585283400000|2020-03-27 04:30:00|233.62|231.62|232.85|230.85|233.7|231.7|232.85|230.85|180
1585283700000|2020-03-27 04:35:00|232.84|230.84|232.68|230.68|233.04|231.04|232.42|230.42|254
1585284000000|2020-03-27 04:40:00|232.66|230.66|232.84|230.84|233.22|231.22|232.59|230.59|162
1585284300000|2020-03-27 04:45:00|232.83|230.83|232.36|230.36|232.84|230.84|232.32|230.32|141
1585284600000|2020-03-27 04:50:00|232.37|230.37|233.21|231.21|233.21|231.21|232.35|230.35|149
1585284900000|2020-03-27 04:55:00|233.2|231.2|231.56|229.56|233.22|231.22|231.53|229.53|228
1585285200000|2020-03-27 05:00:00|231.55|229.55|230.12|228.12|231.56|229.56|228.71|226.71|489
1585285500000|2020-03-27 05:05:00|230.1|228.1|229.65|227.65|230.13|228.13|228.67|226.67|501
1585285800000|2020-03-27 05:10:00|229.64|227.64|228.73|226.73|229.64|227.64|228.71|226.71|291
1585286100000|2020-03-27 05:15:00|228.71|226.71|228.95|226.95|229.88|227.88|228.71|226.71|277
1585286400000|2020-03-27 05:20:00|228.94|226.94|229|227|229.26|227.26|228.73|226.73|142
1585286700000|2020-03-27 05:25:00|228.99|226.99|229.7|227.7|229.98|227.98|228.79|226.79|158
1585287000000|2020-03-27 05:30:00|229.69|227.69|229.88|227.88|230|228|229.32|227.32|195
1585287300000|2020-03-27 05:35:00|229.97|227.97|229.71|227.71|230.2|228.2|229.54|227.54|136
1585287600000|2020-03-27 05:40:00|229.72|227.72|229.55|227.55|229.74|227.74|229.1|227.1|174
1585287900000|2020-03-27 05:45:00|229.56|227.56|229.14|227.14|230.21|228.21|229.14|227.14|164
1585288200000|2020-03-27 05:50:00|229.11|227.11|227.35|225.35|229.11|227.11|226.65|224.65|424
1585288500000|2020-03-27 05:55:00|227.36|225.36|227.88|225.88|227.88|225.88|227.32|225.32|191
1585288800000|2020-03-27 06:00:00|227.9|225.9|228.52|226.52|228.52|226.52|227.65|225.65|163
1585289100000|2020-03-27 06:05:00|228.54|226.54|228.79|226.79|228.92|226.92|228.48|226.48|149
1585289400000|2020-03-27 06:10:00|228.78|226.78|228.43|226.43|228.81|226.81|228.23|226.23|97
1585289700000|2020-03-27 06:15:00|228.44|226.44|228.47|226.47|228.66|226.66|228.24|226.24|110
1585290000000|2020-03-27 06:20:00|228.49|226.49|228.03|226.03|228.59|226.59|228.03|226.03|120
1585290300000|2020-03-27 06:25:00|228.06|226.06|228.73|226.73|229.04|227.04|228.06|226.06|195
1585290600000|2020-03-27 06:30:00|228.69|226.69|229.19|227.19|229.22|227.22|228.69|226.69|151
1585290900000|2020-03-27 06:35:00|229.18|227.18|229.06|227.06|229.19|227.19|228.76|226.76|129
1585291200000|2020-03-27 06:40:00|229.01|227.01|228.62|226.62|229.02|227.02|228.27|226.27|119
1585291500000|2020-03-27 06:45:00|228.6|226.6|228.81|226.81|228.95|226.95|228.28|226.28|115
1585291800000|2020-03-27 06:50:00|228.8|226.8|227.73|225.73|228.81|226.81|227.59|225.59|138
1585292100000|2020-03-27 06:55:00|227.71|225.71|227.37|225.37|227.9|225.9|227.04|225.04|188
1585292400000|2020-03-27 07:00:00|227.38|225.38|227.98|225.98|228.2|226.2|227.38|225.38|204
1585292700000|2020-03-27 07:05:00|227.99|225.99|228.78|226.78|229.02|227.02|227.98|225.98|247
1585293000000|2020-03-27 07:10:00|228.75|226.75|228.83|226.83|228.94|226.94|228.48|226.48|137
1585293300000|2020-03-27 07:15:00|228.84|226.84|228.95|226.95|229.15|227.15|228.69|226.69|87
1585293600000|2020-03-27 07:20:00|228.96|226.96|229.92|227.92|230|228|228.93|226.93|147
1585293900000|2020-03-27 07:25:00|229.97|227.97|229.81|227.81|230.02|228.02|229.65|227.65|175
1585294200000|2020-03-27 07:30:00|229.88|227.88|230.09|228.09|230.52|228.52|229.88|227.88|201
1585294500000|2020-03-27 07:35:00|230.06|228.06|229.63|227.63|230.25|228.25|229.61|227.61|159
1585294800000|2020-03-27 07:40:00|229.62|227.62|229.77|227.77|229.85|227.85|229.49|227.49|218
1585295100000|2020-03-27 07:45:00|229.73|227.73|230.14|228.14|230.23|228.23|229.73|227.73|101
1585295400000|2020-03-27 07:50:00|230.13|228.13|230.53|228.53|230.8|228.8|230.13|228.13|189
1585295700000|2020-03-27 07:55:00|230.52|228.52|229.97|227.97|230.54|228.54|229.9|227.9|161
1585296000000|2020-03-27 08:00:00|229.93|227.93|229.42|227.42|229.94|227.94|228.98|226.98|236
1585296300000|2020-03-27 08:05:00|229.41|227.41|229.18|227.18|229.69|227.69|229.09|227.09|117
1585296600000|2020-03-27 08:10:00|229.17|227.17|229.39|227.39|229.46|227.46|228.54|226.54|244
1585296900000|2020-03-27 08:15:00|229.37|227.37|229.16|227.16|229.44|227.44|229.13|227.13|151
1585297200000|2020-03-27 08:20:00|229.13|227.13|229.01|227.01|229.21|227.21|228.81|226.81|203
1585297500000|2020-03-27 08:25:00|229.02|227.02|228.67|226.67|229.08|227.08|228.19|226.19|242
1585297800000|2020-03-27 08:30:00|228.65|226.65|228.37|226.37|228.66|226.66|228.24|226.24|189
1585298100000|2020-03-27 08:35:00|228.36|226.36|228.85|226.85|229.13|227.13|228.18|226.18|299
1585298400000|2020-03-27 08:40:00|228.84|226.84|229.18|227.18|229.27|227.27|228.78|226.78|179
1585298700000|2020-03-27 08:45:00|229.19|227.19|228.96|226.96|229.31|227.31|228.96|226.96|175
1585299000000|2020-03-27 08:50:00|228.97|226.97|228.62|226.62|229.01|227.01|228.56|226.56|196
1585299300000|2020-03-27 08:55:00|228.63|226.63|228.59|226.59|228.82|226.82|228.48|226.48|148
1585299600000|2020-03-27 09:00:00|228.6|226.6|228.81|226.81|229.1|227.1|228.17|226.17|288
1585299900000|2020-03-27 09:05:00|228.8|226.8|229.11|227.11|229.39|227.39|228.79|226.79|205
1585300200000|2020-03-27 09:10:00|229.1|227.1|228.82|226.82|229.11|227.11|228.59|226.59|110
1585300500000|2020-03-27 09:15:00|228.77|226.77|228.74|226.74|228.83|226.83|228.61|226.61|142
1585300800000|2020-03-27 09:20:00|228.75|226.75|228.72|226.72|229.13|227.13|228.71|226.71|142
1585301100000|2020-03-27 09:25:00|228.71|226.71|228.37|226.37|228.71|226.71|228.35|226.35|132
1585301400000|2020-03-27 09:30:00|228.36|226.36|228.76|226.76|228.76|226.76|228.32|226.32|146
1585301700000|2020-03-27 09:35:00|228.73|226.73|228.73|226.73|228.75|226.75|228.6|226.6|54
1585302000000|2020-03-27 09:40:00|228.72|226.72|227.5|225.5|228.72|226.72|227.39|225.39|197
1585302300000|2020-03-27 09:45:00|227.51|225.51|227.99|225.99|228.27|226.27|227.44|225.44|174
1585302600000|2020-03-27 09:50:00|228.01|226.01|226.82|224.82|228.01|226.01|226.69|224.69|245
1585302900000|2020-03-27 09:55:00|226.78|224.78|226.66|224.66|227.16|225.16|226.16|224.16|211
1585303200000|2020-03-27 10:00:00|226.58|224.58|226.17|224.17|226.67|224.67|226.14|224.14|157
1585303500000|2020-03-27 10:05:00|226.16|224.16|225.97|223.97|226.33|224.33|225.01|223.01|298
1585303800000|2020-03-27 10:10:00|225.98|223.98|226.1|224.1|226.51|224.51|225.84|223.84|159
1585304100000|2020-03-27 10:15:00|226.12|224.12|226.73|224.73|227.03|225.03|226.11|224.11|217
1585304400000|2020-03-27 10:20:00|226.74|224.74|227.46|225.46|227.49|225.49|226.24|224.24|220
1585304700000|2020-03-27 10:25:00|227.48|225.48|227.51|225.51|227.56|225.56|227.12|225.12|99
1585305000000|2020-03-27 10:30:00|227.52|225.52|228.45|226.45|228.65|226.65|227.52|225.52|199
1585305300000|2020-03-27 10:35:00|228.49|226.49|227.74|225.74|228.53|226.53|227.74|225.74|126
1585305600000|2020-03-27 10:40:00|227.77|225.77|228.23|226.23|228.4|226.4|227.74|225.74|176
1585305900000|2020-03-27 10:45:00|228.22|226.22|228.56|226.56|228.62|226.62|228.07|226.07|127
1585306200000|2020-03-27 10:50:00|228.57|226.57|227.49|225.49|228.57|226.57|227.45|225.45|154
1585306500000|2020-03-27 10:55:00|227.46|225.46|227.29|225.29|227.49|225.49|227.25|225.25|97
1585306800000|2020-03-27 11:00:00|227.28|225.28|227.29|225.29|227.56|225.56|227.27|225.27|89
1585307100000|2020-03-27 11:05:00|227.28|225.28|227.95|225.95|228.04|226.04|227.26|225.26|125
1585307400000|2020-03-27 11:10:00|227.94|225.94|228.06|226.06|228.4|226.4|227.94|225.94|174
1585307700000|2020-03-27 11:15:00|228.05|226.05|227.9|225.9|228.15|226.15|227.88|225.88|118
1585308000000|2020-03-27 11:20:00|227.92|225.92|227.44|225.44|227.95|225.95|227.37|225.37|159
1585308300000|2020-03-27 11:25:00|227.38|225.38|227.07|225.07|227.43|225.43|227|225|148
1585308600000|2020-03-27 11:30:00|227.06|225.06|228.42|226.42|228.42|226.42|226.88|224.88|257
1585308900000|2020-03-27 11:35:00|228.43|226.43|228.47|226.47|228.49|226.49|228.29|226.29|91
1585309200000|2020-03-27 11:40:00|228.46|226.46|227.61|225.61|229.09|227.09|227.61|225.61|279
1585309500000|2020-03-27 11:45:00|227.62|225.62|227.91|225.91|228.13|226.13|227.6|225.6|216
1585309800000|2020-03-27 11:50:00|227.96|225.96|227.57|225.57|228.29|226.29|227.53|225.53|116
1585310100000|2020-03-27 11:55:00|227.5|225.5|226.33|224.33|227.55|225.55|226.3|224.3|169
1585310400000|2020-03-27 12:00:00|226.32|224.32|227.02|225.02|227.04|225.04|225.21|223.21|412
1585310700000|2020-03-27 12:05:00|227.05|225.05|226.85|224.85|227.3|225.3|226.8|224.8|205
1585311000000|2020-03-27 12:10:00|226.87|224.87|227.43|225.43|227.59|225.59|226.87|224.87|175
1585311300000|2020-03-27 12:15:00|227.44|225.44|226.85|224.85|227.65|225.65|226.74|224.74|167
1585311600000|2020-03-27 12:20:00|226.84|224.84|227.45|225.45|227.52|225.52|226.83|224.83|119
1585311900000|2020-03-27 12:25:00|227.44|225.44|227.7|225.7|228|226|227.44|225.44|191
1585312200000|2020-03-27 12:30:00|227.69|225.69|226.97|224.97|227.75|225.75|226.96|224.96|166
1585312500000|2020-03-27 12:35:00|226.96|224.96|226.63|224.63|227.04|225.04|226.63|224.63|114
1585312800000|2020-03-27 12:40:00|226.62|224.62|226.18|224.18|226.62|224.62|225.98|223.98|155
1585313100000|2020-03-27 12:45:00|226.25|224.25|226.7|224.7|226.7|224.7|226.1|224.1|140
1585313400000|2020-03-27 12:50:00|226.69|224.69|226.09|224.09|226.71|224.71|225.68|223.68|231
1585313700000|2020-03-27 12:55:00|226.1|224.1|225.43|223.43|226.24|224.24|225.35|223.35|272
1585314000000|2020-03-27 13:00:00|225.4|223.4|225.36|223.36|225.89|223.89|225.27|223.27|234
1585314300000|2020-03-27 13:05:00|225.37|223.37|222.88|220.88|225.37|223.37|222.86|220.86|422
1585314600000|2020-03-27 13:10:00|222.87|220.87|224.16|222.16|224.23|222.23|222.86|220.86|257
1585314900000|2020-03-27 13:15:00|224.14|222.14|222.96|220.96|224.32|222.32|222.37|220.37|198
1585315200000|2020-03-27 13:20:00|222.97|220.97|224|222|224.53|222.53|222.84|220.84|260
1585315500000|2020-03-27 13:25:00|223.96|221.96|223.1|221.1|224.13|222.13|223.1|221.1|76
1585315800000|2020-03-27 13:30:00|223.12|221.12|223.75|221.75|223.78|221.78|222.89|220.89|325
1585316100000|2020-03-27 13:35:00|223.76|221.76|224.28|222.28|224.97|222.97|223.76|221.76|111
1585316400000|2020-03-27 13:40:00|224.27|222.27|223.59|221.59|224.27|222.27|223.5|221.5|287
1585316700000|2020-03-27 13:45:00|223.58|221.58|224.03|222.03|224.08|222.08|223.08|221.08|364
1585317000000|2020-03-27 13:50:00|224.02|222.02|223.89|221.89|224.42|222.42|223.88|221.88|313
1585317300000|2020-03-27 13:55:00|223.88|221.88|224.6|222.6|224.87|222.87|223.8|221.8|227
1585317600000|2020-03-27 14:00:00|224.62|222.62|224.34|222.34|224.69|222.69|223.74|221.74|277
1585317900000|2020-03-27 14:05:00|224.36|222.36|225.03|223.03|225.21|223.21|224.31|222.31|276
1585318200000|2020-03-27 14:10:00|225.06|223.06|224.76|222.76|225.19|223.19|224.39|222.39|248
1585318500000|2020-03-27 14:15:00|224.79|222.79|224.64|222.64|224.88|222.88|224.2|222.2|207
1585318800000|2020-03-27 14:20:00|224.65|222.65|224.32|222.32|224.96|222.96|224.31|222.31|258
1585319100000|2020-03-27 14:25:00|224.31|222.31|223.97|221.97|224.42|222.42|223.75|221.75|128
1585319400000|2020-03-27 14:30:00|223.95|221.95|223.54|221.54|224.28|222.28|223.43|221.43|257
1585319700000|2020-03-27 14:35:00|223.56|221.56|223.56|221.56|223.7|221.7|223.45|221.45|165
1585320000000|2020-03-27 14:40:00|223.57|221.57|223.69|221.69|223.91|221.91|223.42|221.42|129
1585320300000|2020-03-27 14:45:00|223.7|221.7|224.45|222.45|224.56|222.56|223.7|221.7|207
1585320600000|2020-03-27 14:50:00|224.42|222.42|224.9|222.9|224.92|222.92|224.23|222.23|184
1585320900000|2020-03-27 14:55:00|224.91|222.91|224.96|222.96|225.21|223.21|224.86|222.86|203
1585321200000|2020-03-27 15:00:00|224.97|222.97|225.29|223.29|225.34|223.34|224.59|222.59|219
1585321500000|2020-03-27 15:05:00|225.25|223.25|226.39|224.39|226.66|224.66|225.25|223.25|402
1585321800000|2020-03-27 15:10:00|226.38|224.38|225.45|223.45|226.38|224.38|225.34|223.34|236
1585322100000|2020-03-27 15:15:00|225.48|223.48|225.73|223.73|225.94|223.94|225.43|223.43|212
1585322400000|2020-03-27 15:20:00|225.74|223.74|225.34|223.34|225.75|223.75|225.24|223.24|241
1585322700000|2020-03-27 15:25:00|225.33|223.33|225.49|223.49|225.87|223.87|225.24|223.24|218
1585323000000|2020-03-27 15:30:00|225.52|223.52|225.32|223.32|225.67|223.67|225.1|223.1|242
1585323300000|2020-03-27 15:35:00|225.31|223.31|225.63|223.63|225.7|223.7|225.29|223.29|242
1585323600000|2020-03-27 15:40:00|225.64|223.64|225.84|223.84|225.84|223.84|225.34|223.34|164
1585323900000|2020-03-27 15:45:00|225.85|223.85|225.8|223.8|226.15|224.15|225.43|223.43|290
1585324200000|2020-03-27 15:50:00|225.79|223.79|225.93|223.93|226.07|224.07|225.74|223.74|149
1585324500000|2020-03-27 15:55:00|225.92|223.92|225.82|223.82|226.15|224.15|225.71|223.71|200
1585324800000|2020-03-27 16:00:00|225.81|223.81|224.6|222.6|225.81|223.81|224.33|222.33|373
1585325100000|2020-03-27 16:05:00|224.59|222.59|224.89|222.89|225.24|223.24|224.43|222.43|244
1585325400000|2020-03-27 16:10:00|224.88|222.88|224.34|222.34|224.88|222.88|224.17|222.17|234
1585325700000|2020-03-27 16:15:00|224.32|222.32|225.15|223.15|225.25|223.25|224.26|222.26|221
1585326000000|2020-03-27 16:20:00|225.17|223.17|225.96|223.96|226.29|224.29|225.16|223.16|289
1585326300000|2020-03-27 16:25:00|225.95|223.95|226.13|224.13|226.44|224.44|225.84|223.84|193
1585326600000|2020-03-27 16:30:00|226.14|224.14|225.69|223.69|226.14|224.14|225.35|223.35|182
1585326900000|2020-03-27 16:35:00|225.7|223.7|225.2|223.2|225.72|223.72|225.18|223.18|105
1585327200000|2020-03-27 16:40:00|225.21|223.21|226.82|224.82|226.87|224.87|225.19|223.19|238
1585327500000|2020-03-27 16:45:00|226.83|224.83|226.07|224.07|227.16|225.16|225.9|223.9|301
1585327800000|2020-03-27 16:50:00|226.06|224.06|226.25|224.25|226.26|224.26|225.82|223.82|170
1585328100000|2020-03-27 16:55:00|226.24|224.24|226.4|224.4|226.5|224.5|225.95|223.95|166
1585328400000|2020-03-27 17:00:00|226.41|224.41|226.11|224.11|226.83|224.83|226.1|224.1|192
1585328700000|2020-03-27 17:05:00|226.09|224.09|226.11|224.11|226.55|224.55|225.76|223.76|274
1585329000000|2020-03-27 17:10:00|226.1|224.1|225.76|223.76|226.46|224.46|225.75|223.75|267
1585329300000|2020-03-27 17:15:00|225.84|223.84|225.93|223.93|226.13|224.13|225.49|223.49|187
1585329600000|2020-03-27 17:20:00|225.95|223.95|225.45|223.45|226.02|224.02|225.42|223.42|189
1585329900000|2020-03-27 17:25:00|225.44|223.44|224.94|222.94|225.93|223.93|224.92|222.92|362
1585330200000|2020-03-27 17:30:00|224.98|222.98|225.68|223.68|225.73|223.73|224.68|222.68|290
1585330500000|2020-03-27 17:35:00|225.67|223.67|225.53|223.53|225.75|223.75|225.4|223.4|156
1585330800000|2020-03-27 17:40:00|225.51|223.51|225.94|223.94|226.05|224.05|225.44|223.44|196
1585331100000|2020-03-27 17:45:00|225.95|223.95|226.34|224.34|226.6|224.6|225.54|223.54|306
1585331400000|2020-03-27 17:50:00|226.33|224.33|226.04|224.04|226.33|224.33|225.89|223.89|140
1585331700000|2020-03-27 17:55:00|226.05|224.05|226.25|224.25|226.49|224.49|226.05|224.05|198
1585332000000|2020-03-27 18:00:00|226.24|224.24|226.58|224.58|226.95|224.95|226.23|224.23|210
1585332300000|2020-03-27 18:05:00|226.62|224.62|226.18|224.18|226.77|224.77|226.14|224.14|186
1585332600000|2020-03-27 18:10:00|226.14|224.14|226.14|224.14|226.25|224.25|225.94|223.94|134
1585332900000|2020-03-27 18:15:00|226.15|224.15|226.89|224.89|226.93|224.93|226.02|224.02|190
1585333200000|2020-03-27 18:20:00|226.83|224.83|226.07|224.07|226.83|224.83|226.05|224.05|186
1585333500000|2020-03-27 18:25:00|226.06|224.06|226.09|224.09|226.4|224.4|225.8|223.8|132
1585333800000|2020-03-27 18:30:00|226.06|224.06|226.65|224.65|226.7|224.7|226.06|224.06|102
1585334100000|2020-03-27 18:35:00|226.63|224.63|226.46|224.46|226.65|224.65|226.18|224.18|169
1585334400000|2020-03-27 18:40:00|226.45|224.45|226.55|224.55|226.88|224.88|226.45|224.45|186
1585334700000|2020-03-27 18:45:00|226.54|224.54|226.8|224.8|226.9|224.9|226.46|224.46|142
1585335000000|2020-03-27 18:50:00|226.82|224.82|226.47|224.47|227.12|225.12|226.43|224.43|203
1585335300000|2020-03-27 18:55:00|226.46|224.46|226.33|224.33|226.63|224.63|226.22|224.22|110
1585335600000|2020-03-27 19:00:00|226.3|224.3|226.01|224.01|226.3|224.3|225.91|223.91|109
1585335900000|2020-03-27 19:05:00|226.02|224.02|226.18|224.18|226.31|224.31|225.95|223.95|93
1585336200000|2020-03-27 19:10:00|226.17|224.17|226.6|224.6|226.69|224.69|225.99|223.99|196
1585336500000|2020-03-27 19:15:00|226.61|224.61|226.13|224.13|227|225|226.12|224.12|336
1585336800000|2020-03-27 19:20:00|226.14|224.14|226.4|224.4|226.4|224.4|225.84|223.84|172
1585337100000|2020-03-27 19:25:00|226.41|224.41|226.67|224.67|226.95|224.95|226.37|224.37|219
1585337400000|2020-03-27 19:30:00|226.66|224.66|226.32|224.32|226.66|224.66|226.02|224.02|170
1585337700000|2020-03-27 19:35:00|226.3|224.3|227.2|225.2|227.25|225.25|226.3|224.3|262
1585338000000|2020-03-27 19:40:00|227.15|225.15|226.92|224.92|227.15|225.15|226.7|224.7|209
1585338300000|2020-03-27 19:45:00|226.91|224.91|226.43|224.43|226.98|224.98|226.41|224.41|142
1585338600000|2020-03-27 19:50:00|226.41|224.41|225.98|223.98|226.5|224.5|225.68|223.68|141
1585338900000|2020-03-27 19:55:00|225.99|223.99|225.9|223.9|226.36|224.36|225.83|223.83|140
1585339200000|2020-03-27 20:00:00|225.81|223.81|225.44|223.44|225.94|223.94|225.33|223.33|161
1585339500000|2020-03-27 20:05:00|225.51|223.51|225.5|223.5|225.55|223.55|225.38|223.38|56
1585339800000|2020-03-27 20:10:00|225.53|223.53|225.54|223.54|225.87|223.87|225.42|223.42|216
1585340100000|2020-03-27 20:15:00|225.53|223.53|225.77|223.77|225.8|223.8|225.44|223.44|118
1585340400000|2020-03-27 20:20:00|225.76|223.76|225.67|223.67|225.77|223.77|225.62|223.62|106
1585340700000|2020-03-27 20:25:00|225.65|223.65|225.69|223.69|225.72|223.72|225.51|223.51|36
1585341000000|2020-03-27 20:30:00|225.68|223.68|225.73|223.73|225.81|223.81|225.64|223.64|96
1585341300000|2020-03-27 20:35:00|225.74|223.74|225.55|223.55|225.9|223.9|225.53|223.53|146
1585341600000|2020-03-27 20:40:00|225.56|223.56|225.55|223.55|225.69|223.69|225.53|223.53|84
1585341900000|2020-03-27 20:45:00|225.56|223.56|225.7|223.7|225.7|223.7|225.53|223.53|94
1585342200000|2020-03-27 20:50:00|225.69|223.69|226.36|224.36|226.42|224.42|225.69|223.69|119
1585342500000|2020-03-27 20:55:00|226.38|224.38|226.42|224.42|226.46|224.46|226.37|224.37|117
1585383900000|2020-03-28 08:25:00|210.22|208.22|210.44|208.44|210.74|208.74|210.21|208.21|177
1585384200000|2020-03-28 08:30:00|210.43|208.43|210.34|208.34|210.43|208.43|210.11|208.11|268
1585384500000|2020-03-28 08:35:00|210.33|208.33|211.02|209.02|211.16|209.16|210.33|208.33|288
1585384800000|2020-03-28 08:40:00|211.04|209.04|211.63|209.63|211.74|209.74|211.02|209.02|314
1585385100000|2020-03-28 08:45:00|211.64|209.64|211.54|209.54|211.75|209.75|211.15|209.15|390
1585385400000|2020-03-28 08:50:00|211.53|209.53|210.74|208.74|211.95|209.95|210.67|208.67|394
1585385700000|2020-03-28 08:55:00|210.75|208.75|211.51|209.51|211.56|209.56|210.74|208.74|253
1585386000000|2020-03-28 09:00:00|211.52|209.52|211.33|209.33|211.62|209.62|211.31|209.31|254
1585386300000|2020-03-28 09:05:00|211.34|209.34|212.01|210.01|212.43|210.43|211.31|209.31|313
1585386600000|2020-03-28 09:10:00|212|210|212.4|210.4|212.45|210.45|212|210|232
1585386900000|2020-03-28 09:15:00|212.38|210.38|212.09|210.09|212.4|210.4|212.06|210.06|114
1585387200000|2020-03-28 09:20:00|212.1|210.1|211.49|209.49|212.11|210.11|211.31|209.31|168
1585387500000|2020-03-28 09:25:00|211.54|209.54|211.95|209.95|211.95|209.95|211.16|209.16|193
1585387800000|2020-03-28 09:30:00|211.94|209.94|211.88|209.88|212.14|210.14|211.43|209.43|219
1585388100000|2020-03-28 09:35:00|211.89|209.89|211.79|209.79|212.12|210.12|211.63|209.63|184
1585388400000|2020-03-28 09:40:00|211.81|209.81|210.86|208.86|211.95|209.95|210.85|208.85|186
1585388700000|2020-03-28 09:45:00|210.87|208.87|210.8|208.8|211.08|209.08|210.61|208.61|177
1585389000000|2020-03-28 09:50:00|210.78|208.78|211.55|209.55|211.55|209.55|210.73|208.73|132
1585389300000|2020-03-28 09:55:00|211.54|209.54|211.15|209.15|211.76|209.76|211.14|209.14|173
1585389600000|2020-03-28 10:00:00|211.14|209.14|211.54|209.54|211.54|209.54|211|209|190
1585389900000|2020-03-28 10:05:00|211.57|209.57|211.52|209.52|211.94|209.94|211.25|209.25|289
1585390200000|2020-03-28 10:10:00|211.51|209.51|210.16|208.16|211.51|209.51|209.84|207.84|309
1585390500000|2020-03-28 10:15:00|210.15|208.15|210.92|208.92|211.04|209.04|210.15|208.15|250
1585390800000|2020-03-28 10:20:00|210.93|208.93|210.81|208.81|211.08|209.08|210.46|208.46|246
1585391100000|2020-03-28 10:25:00|210.85|208.85|211.02|209.02|211.2|209.2|210.57|208.57|198
1585391400000|2020-03-28 10:30:00|211|209|210.33|208.33|211.12|209.12|210.24|208.24|191
1585391700000|2020-03-28 10:35:00|210.34|208.34|210.39|208.39|210.75|208.75|210.3|208.3|164
1585392000000|2020-03-28 10:40:00|210.36|208.36|210|208|210.41|208.41|209.9|207.9|161
1585392300000|2020-03-28 10:45:00|210.01|208.01|210.85|208.85|210.94|208.94|209.98|207.98|277
1585392600000|2020-03-28 10:50:00|210.86|208.86|210.59|208.59|210.9|208.9|210.38|208.38|120
1585392900000|2020-03-28 10:55:00|210.6|208.6|210.5|208.5|210.67|208.67|210.34|208.34|108
1585393200000|2020-03-28 11:00:00|210.52|208.52|211.44|209.44|212.11|210.11|210.52|208.52|493
1585393500000|2020-03-28 11:05:00|211.46|209.46|211.34|209.34|211.62|209.62|211.26|209.26|148
1585393800000|2020-03-28 11:10:00|211.35|209.35|211.02|209.02|211.6|209.6|210.98|208.98|274
1585394100000|2020-03-28 11:15:00|211.03|209.03|210.14|208.14|211.03|209.03|209.98|207.98|245
1585394400000|2020-03-28 11:20:00|210.21|208.21|210.56|208.56|210.94|208.94|210.21|208.21|199
1585394700000|2020-03-28 11:25:00|210.55|208.55|210.36|208.36|210.67|208.67|210.16|208.16|196
1585395000000|2020-03-28 11:30:00|210.38|208.38|209.43|207.43|210.44|208.44|209.4|207.4|227
1585395300000|2020-03-28 11:35:00|209.44|207.44|209.95|207.95|209.98|207.98|208.94|206.94|330
1585395600000|2020-03-28 11:40:00|209.93|207.93|209.26|207.26|210.16|208.16|209.24|207.24|245
1585395900000|2020-03-28 11:45:00|209.25|207.25|209.53|207.53|209.67|207.67|208.85|206.85|310
1585396200000|2020-03-28 11:50:00|209.51|207.51|209.55|207.55|209.57|207.57|209.41|207.41|72
1585396500000|2020-03-28 11:55:00|209.54|207.54|208.86|206.86|209.54|207.54|208.83|206.83|138
1585396800000|2020-03-28 12:00:00|208.87|206.87|208.93|206.93|209.22|207.22|208.41|206.41|327
1585397100000|2020-03-28 12:05:00|208.94|206.94|209.07|207.07|209.28|207.28|208.71|206.71|164
1585397400000|2020-03-28 12:10:00|209.04|207.04|209.63|207.63|209.7|207.7|208.47|206.47|243
1585397700000|2020-03-28 12:15:00|209.62|207.62|209.15|207.15|209.62|207.62|209.02|207.02|183
1585398000000|2020-03-28 12:20:00|209.14|207.14|209.66|207.66|209.75|207.75|209.11|207.11|184
1585398300000|2020-03-28 12:25:00|209.7|207.7|209.34|207.34|209.7|207.7|209.34|207.34|108
1585398600000|2020-03-28 12:30:00|209.4|207.4|210.56|208.56|210.64|208.64|209.38|207.38|180
1585398900000|2020-03-28 12:35:00|210.57|208.57|210.06|208.06|210.68|208.68|209.81|207.81|173
1585399200000|2020-03-28 12:40:00|210.02|208.02|209.64|207.64|210.03|208.03|209.55|207.55|91
1585399500000|2020-03-28 12:45:00|209.65|207.65|210.11|208.11|210.41|208.41|209.64|207.64|237
1585399800000|2020-03-28 12:50:00|210.14|208.14|210.67|208.67|210.89|208.89|210.1|208.1|211
1585400100000|2020-03-28 12:55:00|210.7|208.7|210.22|208.22|210.75|208.75|210.19|208.19|206
1585400400000|2020-03-28 13:00:00|210.23|208.23|210.59|208.59|210.74|208.74|210.21|208.21|177
1585400700000|2020-03-28 13:05:00|210.58|208.58|210.1|208.1|210.59|208.59|210.02|208.02|158
1585401000000|2020-03-28 13:10:00|210.09|208.09|209.23|207.23|210.47|208.47|209.09|207.09|265
1585401300000|2020-03-28 13:15:00|209.22|207.22|208.94|206.94|209.53|207.53|208.84|206.84|221
1585401600000|2020-03-28 13:20:00|208.95|206.95|208.21|206.21|209.2|207.2|207.58|205.58|456
1585401900000|2020-03-28 13:25:00|208.23|206.23|209.06|207.06|209.09|207.09|208.06|206.06|343
1585402200000|2020-03-28 13:30:00|209.07|207.07|208.69|206.69|209.09|207.09|208.4|206.4|241
1585402500000|2020-03-28 13:35:00|208.7|206.7|208.63|206.63|209.27|207.27|208.62|206.62|287
1585402800000|2020-03-28 13:40:00|208.62|206.62|208.67|206.67|208.95|206.95|208.54|206.54|187
1585403100000|2020-03-28 13:45:00|208.64|206.64|209.38|207.38|209.44|207.44|208.63|206.63|165
1585403400000|2020-03-28 13:50:00|209.35|207.35|208.9|206.9|209.39|207.39|208.49|206.49|210
1585403700000|2020-03-28 13:55:00|208.89|206.89|209.39|207.39|209.47|207.47|208.89|206.89|170
1585404000000|2020-03-28 14:00:00|209.36|207.36|210.22|208.22|210.45|208.45|209.36|207.36|293
1585404300000|2020-03-28 14:05:00|210.2|208.2|210.23|208.23|210.23|208.23|210.05|208.05|123
1585404600000|2020-03-28 14:10:00|210.18|208.18|209.56|207.56|210.24|208.24|209.51|207.51|193
1585404900000|2020-03-28 14:15:00|209.57|207.57|209.35|207.35|209.65|207.65|209.33|207.33|125
1585405200000|2020-03-28 14:20:00|209.36|207.36|210.34|208.34|210.34|208.34|209.33|207.33|229
1585405500000|2020-03-28 14:25:00|210.35|208.35|210.19|208.19|210.49|208.49|210|208|258
1585405800000|2020-03-28 14:30:00|210.17|208.17|210.42|208.42|210.59|208.59|210.17|208.17|159
1585406100000|2020-03-28 14:35:00|210.39|208.39|209.95|207.95|210.39|208.39|209.83|207.83|137
1585406400000|2020-03-28 14:40:00|209.96|207.96|209.1|207.1|209.99|207.99|209.04|207.04|194
1585406700000|2020-03-28 14:45:00|209.09|207.09|209.25|207.25|209.44|207.44|209.09|207.09|96
1585407000000|2020-03-28 14:50:00|209.26|207.26|209.28|207.28|209.38|207.38|209.13|207.13|111
1585407300000|2020-03-28 14:55:00|209.27|207.27|209.67|207.67|209.81|207.81|209.26|207.26|185
1585407600000|2020-03-28 15:00:00|209.66|207.66|210.08|208.08|210.35|208.35|209.66|207.66|196
1585407900000|2020-03-28 15:05:00|210.09|208.09|209.84|207.84|210.14|208.14|209.84|207.84|138
1585408200000|2020-03-28 15:10:00|209.86|207.86|210.9|208.9|211.05|209.05|209.76|207.76|244
1585408500000|2020-03-28 15:15:00|210.89|208.89|210.29|208.29|211|209|210.11|208.11|232
1585408800000|2020-03-28 15:20:00|210.27|208.27|210.21|208.21|210.36|208.36|209.65|207.65|221
1585409100000|2020-03-28 15:25:00|210.22|208.22|210.1|208.1|210.3|208.3|209.87|207.87|158
1585409400000|2020-03-28 15:30:00|210.11|208.11|209.78|207.78|210.55|208.55|209.66|207.66|244
1585409700000|2020-03-28 15:35:00|209.74|207.74|209.45|207.45|209.74|207.74|209.38|207.38|190
1585410000000|2020-03-28 15:40:00|209.43|207.43|209.48|207.48|209.48|207.48|209.07|207.07|221
1585410300000|2020-03-28 15:45:00|209.5|207.5|209.81|207.81|210.02|208.02|209.48|207.48|172
1585410600000|2020-03-28 15:50:00|209.82|207.82|209.89|207.89|210.02|208.02|209.8|207.8|99
1585410900000|2020-03-28 15:55:00|209.87|207.87|209.37|207.37|209.9|207.9|209.35|207.35|159
1585411200000|2020-03-28 16:00:00|209.34|207.34|209.26|207.26|209.34|207.34|208.68|206.68|291
1585411500000|2020-03-28 16:05:00|209.27|207.27|209.28|207.28|209.33|207.33|208.94|206.94|186
1585411800000|2020-03-28 16:10:00|209.27|207.27|209.32|207.32|209.45|207.45|208.97|206.97|143
1585412100000|2020-03-28 16:15:00|209.31|207.31|209.21|207.21|209.46|207.46|209.16|207.16|128
1585412400000|2020-03-28 16:20:00|209.16|207.16|209.44|207.44|209.49|207.49|208.9|206.9|148
1585412700000|2020-03-28 16:25:00|209.42|207.42|209.84|207.84|209.88|207.88|209.42|207.42|194
1585413000000|2020-03-28 16:30:00|209.83|207.83|209.88|207.88|209.98|207.98|209.79|207.79|127
1585413300000|2020-03-28 16:35:00|209.87|207.87|210.33|208.33|210.34|208.34|209.87|207.87|124
1585413600000|2020-03-28 16:40:00|210.34|208.34|210.09|208.09|210.37|208.37|210.09|208.09|84
1585413900000|2020-03-28 16:45:00|210.06|208.06|209.41|207.41|210.09|208.09|209.25|207.25|132
1585414200000|2020-03-28 16:50:00|209.42|207.42|209.56|207.56|209.74|207.74|209.4|207.4|118
1585414500000|2020-03-28 16:55:00|209.54|207.54|209.66|207.66|209.87|207.87|209.49|207.49|122
1585414800000|2020-03-28 17:00:00|209.65|207.65|209.91|207.91|209.96|207.96|209.65|207.65|113
1585415100000|2020-03-28 17:05:00|209.93|207.93|209.97|207.97|209.99|207.99|209.79|207.79|76
1585415400000|2020-03-28 17:10:00|209.98|207.98|209.68|207.68|209.98|207.98|209.66|207.66|49
1585415700000|2020-03-28 17:15:00|209.72|207.72|209.16|207.16|209.74|207.74|209.08|207.08|149
1585416000000|2020-03-28 17:20:00|209.21|207.21|208.16|206.16|209.33|207.33|208.06|206.06|142
1585416300000|2020-03-28 17:25:00|208.12|206.12|208.12|206.12|208.24|206.24|207.77|205.77|155
1585416600000|2020-03-28 17:30:00|208.13|206.13|206.38|204.38|208.27|206.27|204.45|202.45|632
1585416900000|2020-03-28 17:35:00|206.44|204.44|205.94|203.94|206.49|204.49|205.4|203.4|482
1585417200000|2020-03-28 17:40:00|205.93|203.93|206.2|204.2|206.47|204.47|205.76|203.76|348
1585417500000|2020-03-28 17:45:00|206.22|204.22|205.45|203.45|206.68|204.68|205.05|203.05|369
1585417800000|2020-03-28 17:50:00|205.49|203.49|205.31|203.31|205.94|203.94|205.01|203.01|361
1585418100000|2020-03-28 17:55:00|205.3|203.3|204.15|202.15|205.3|203.3|204.11|202.11|414
1585418400000|2020-03-28 18:00:00|204.14|202.14|206.37|204.37|207.07|205.07|204.13|202.13|576
1585418700000|2020-03-28 18:05:00|206.38|204.38|207.8|205.8|207.82|205.82|206.2|204.2|344
1585419000000|2020-03-28 18:10:00|207.81|205.81|208.62|206.62|208.64|206.64|207.52|205.52|319
1585419300000|2020-03-28 18:15:00|208.6|206.6|209.94|207.94|209.94|207.94|208.2|206.2|298
1585419600000|2020-03-28 18:20:00|209.92|207.92|210.59|208.59|211.79|209.79|209.92|207.92|737
1585419900000|2020-03-28 18:25:00|210.6|208.6|209.99|207.99|210.6|208.6|209.43|207.43|527
1585420200000|2020-03-28 18:30:00|210|208|210.24|208.24|210.78|208.78|209.84|207.84|473
1585420500000|2020-03-28 18:35:00|210.25|208.25|209.72|207.72|210.25|208.25|209.32|207.32|304
1585420800000|2020-03-28 18:40:00|209.66|207.66|210.72|208.72|211.45|209.45|209.66|207.66|395
1585421100000|2020-03-28 18:45:00|210.75|208.75|209.76|207.76|211.13|209.13|209.75|207.75|296
1585421400000|2020-03-28 18:50:00|209.8|207.8|210.29|208.29|210.72|208.72|209.75|207.75|524
1585421700000|2020-03-28 18:55:00|210.26|208.26|210.55|208.55|210.68|208.68|209.78|207.78|321
1585422000000|2020-03-28 19:00:00|210.54|208.54|211.99|209.99|212.39|210.39|210.54|208.54|447
1585422300000|2020-03-28 19:05:00|211.98|209.98|213.62|211.62|213.62|211.62|211.75|209.75|210
1585422600000|2020-03-28 19:10:00|213.67|211.67|213.69|211.69|214.41|212.41|213.37|211.37|331
1585422900000|2020-03-28 19:15:00|213.7|211.7|213.93|211.93|214.42|212.42|213.66|211.66|239
1585423200000|2020-03-28 19:20:00|213.92|211.92|212.53|210.53|213.92|211.92|212.53|210.53|284
1585423500000|2020-03-28 19:25:00|212.54|210.54|213.38|211.38|213.53|211.53|212.54|210.54|199
1585423800000|2020-03-28 19:30:00|213.39|211.39|212.37|210.37|213.47|211.47|212.27|210.27|292
1585424100000|2020-03-28 19:35:00|212.39|210.39|212.29|210.29|212.43|210.43|212.01|210.01|285
1585424400000|2020-03-28 19:40:00|212.36|210.36|213.13|211.13|213.23|211.23|212.35|210.35|276
1585424700000|2020-03-28 19:45:00|213.15|211.15|213.2|211.2|213.24|211.24|213.03|211.03|186
1585425000000|2020-03-28 19:50:00|213.21|211.21|213.93|211.93|214.12|212.12|213.2|211.2|287
1585425300000|2020-03-28 19:55:00|213.92|211.92|212.83|210.83|214.13|212.13|212.83|210.83|248
1585425600000|2020-03-28 20:00:00|212.82|210.82|215.59|213.59|216.51|214.51|212.81|210.81|560
1585425900000|2020-03-28 20:05:00|215.6|213.6|215.31|213.31|216.02|214.02|215.14|213.14|268
1585426200000|2020-03-28 20:10:00|215.32|213.32|215.56|213.56|215.74|213.74|214.74|212.74|338
1585426500000|2020-03-28 20:15:00|215.55|213.55|215.51|213.51|215.7|213.7|215.31|213.31|116
1585426800000|2020-03-28 20:20:00|215.52|213.52|216.71|214.71|216.99|214.99|215.48|213.48|428
1585427100000|2020-03-28 20:25:00|216.72|214.72|217.19|215.19|217.86|215.86|216.42|214.42|458
1585427400000|2020-03-28 20:30:00|217.26|215.26|218.27|216.27|218.48|216.48|217.19|215.19|358
1585427700000|2020-03-28 20:35:00|218.28|216.28|217.29|215.29|218.61|216.61|217.19|215.19|528
1585428000000|2020-03-28 20:40:00|217.28|215.28|217.04|215.04|217.44|215.44|216.83|214.83|417
1585428300000|2020-03-28 20:45:00|217.05|215.05|215.95|213.95|217.21|215.21|215.91|213.91|437
1585428600000|2020-03-28 20:50:00|215.96|213.96|216.32|214.32|216.35|214.35|215.95|213.95|260
1585428900000|2020-03-28 20:55:00|216.3|214.3|216.16|214.16|216.48|214.48|215.99|213.99|357
1585429200000|2020-03-28 21:00:00|216.17|214.17|215.74|213.74|217.02|215.02|214.47|212.47|599
1585429500000|2020-03-28 21:05:00|215.73|213.73|215.68|213.68|216.14|214.14|215.51|213.51|446
1585429800000|2020-03-28 21:10:00|215.67|213.67|216.17|214.17|216.26|214.26|215.57|213.57|324
1585430100000|2020-03-28 21:15:00|216.2|214.2|216.37|214.37|216.41|214.41|216.16|214.16|121
1585430400000|2020-03-28 21:20:00|216.35|214.35|215.58|213.58|216.37|214.37|215.58|213.58|234
1585430700000|2020-03-28 21:25:00|215.59|213.59|215.56|213.56|215.68|213.68|215.5|213.5|278
1585431000000|2020-03-28 21:30:00|215.57|213.57|215.52|213.52|215.93|213.93|215.5|213.5|376
1585431300000|2020-03-28 21:35:00|215.54|213.54|215.38|213.38|215.6|213.6|215.38|213.38|216
1585431600000|2020-03-28 21:40:00|215.35|213.35|214.94|212.94|215.38|213.38|214.62|212.62|384
1585431900000|2020-03-28 21:45:00|214.95|212.95|214.89|212.89|214.97|212.97|214.68|212.68|181
1585432200000|2020-03-28 21:50:00|214.9|212.9|215.37|213.37|215.39|213.39|214.88|212.88|193
1585432500000|2020-03-28 21:55:00|215.38|213.38|215.58|213.58|215.65|213.65|215.38|213.38|315
1585432800000|2020-03-28 22:00:00|215.64|213.64|216.6|214.6|216.73|214.73|215.62|213.62|222
1585433100000|2020-03-28 22:05:00|216.61|214.61|217.11|215.11|217.12|215.12|216.6|214.6|86
1585433400000|2020-03-28 22:10:00|217.1|215.1|216.81|214.81|217.1|215.1|216.6|214.6|131
1585433700000|2020-03-28 22:15:00|216.8|214.8|215.75|213.75|216.8|214.8|215.49|213.49|281
1585434000000|2020-03-28 22:20:00|215.76|213.76|216.18|214.18|216.23|214.23|215.26|213.26|230
1585434300000|2020-03-28 22:25:00|216.17|214.17|215.8|213.8|216.24|214.24|215.72|213.72|204
1585434600000|2020-03-28 22:30:00|215.78|213.78|215.98|213.98|216.2|214.2|215.68|213.68|144
1585434900000|2020-03-28 22:35:00|215.95|213.95|215.2|213.2|215.96|213.96|215.17|213.17|107
1585435200000|2020-03-28 22:40:00|215.19|213.19|215.37|213.37|215.72|213.72|215.12|213.12|196
1585435500000|2020-03-28 22:45:00|215.35|213.35|214.6|212.6|215.35|213.35|214.6|212.6|115
1585435800000|2020-03-28 22:50:00|214.61|212.61|213.45|211.45|214.72|212.72|213.45|211.45|341
1585436100000|2020-03-28 22:55:00|213.51|211.51|214.48|212.48|214.88|212.88|213.49|211.49|214
1585436400000|2020-03-28 23:00:00|214.49|212.49|213.74|211.74|215.1|213.1|213.74|211.74|266
1585436700000|2020-03-28 23:05:00|213.75|211.75|214.07|212.07|214.2|212.2|213.75|211.75|123
1585437000000|2020-03-28 23:10:00|214.08|212.08|213.09|211.09|214.09|212.09|212.97|210.97|279
1585437300000|2020-03-28 23:15:00|213.08|211.08|213.52|211.52|213.77|211.77|213.05|211.05|261
1585437600000|2020-03-28 23:20:00|213.54|211.54|213.25|211.25|213.89|211.89|213.23|211.23|171
1585437900000|2020-03-28 23:25:00|213.24|211.24|213.91|211.91|214.14|212.14|213.24|211.24|186
1585438200000|2020-03-28 23:30:00|213.92|211.92|214.55|212.55|214.71|212.71|213.92|211.92|131
1585438500000|2020-03-28 23:35:00|214.53|212.53|214.91|212.91|214.91|212.91|214.49|212.49|105
1585438800000|2020-03-28 23:40:00|214.9|212.9|214.98|212.98|215.04|213.04|214.73|212.73|100
1585439100000|2020-03-28 23:45:00|214.99|212.99|215.73|213.73|216.42|214.42|214.89|212.89|369
1585439400000|2020-03-28 23:50:00|215.74|213.74|215.72|213.72|215.83|213.83|215.51|213.51|146
1585439700000|2020-03-28 23:55:00|215.71|213.71|215.44|213.44|216.14|214.14|215.37|213.37|185
1585440000000|2020-03-29 00:00:00|215.35|213.35|215.2|213.2|216.5|214.5|215.12|213.12|404
1585440300000|2020-03-29 00:05:00|215.19|213.19|214.9|212.9|215.62|213.62|214.84|212.84|259
1585440600000|2020-03-29 00:10:00|214.92|212.92|214.9|212.9|215.09|213.09|214.71|212.71|187
1585440900000|2020-03-29 00:15:00|214.88|212.88|216.25|214.25|217.54|215.54|214.81|212.81|310
1585441200000|2020-03-29 00:20:00|216.23|214.23|217.42|215.42|219.16|217.16|216.09|214.09|525
1585441500000|2020-03-29 00:25:00|217.4|215.4|217|215|217.42|215.42|216.93|214.93|205
1585441800000|2020-03-29 00:30:00|216.99|214.99|217.09|215.09|217.36|215.36|216.99|214.99|88
1585442100000|2020-03-29 00:35:00|217.08|215.08|217.16|215.16|217.44|215.44|217.08|215.08|100
1585442400000|2020-03-29 00:40:00|217.15|215.15|216.09|214.09|217.16|215.16|216.05|214.05|221
1585442700000|2020-03-29 00:45:00|216.04|214.04|215.93|213.93|216.11|214.11|215.69|213.69|221
1585443000000|2020-03-29 00:50:00|215.94|213.94|215.79|213.79|216.02|214.02|215.61|213.61|163
1585443300000|2020-03-29 00:55:00|215.78|213.78|216.18|214.18|216.27|214.27|215.76|213.76|253
1585443600000|2020-03-29 01:00:00|216.19|214.19|215.68|213.68|216.35|214.35|215.6|213.6|362
1585443900000|2020-03-29 01:05:00|215.67|213.67|215.52|213.52|215.84|213.84|215.2|213.2|265
1585444200000|2020-03-29 01:10:00|215.5|213.5|215.17|213.17|215.77|213.77|215.17|213.17|179
1585444500000|2020-03-29 01:15:00|215.19|213.19|214.51|212.51|215.2|213.2|214.48|212.48|259
1585444800000|2020-03-29 01:20:00|214.5|212.5|215.35|213.35|215.42|213.42|214.5|212.5|234
1585445100000|2020-03-29 01:25:00|215.34|213.34|215.06|213.06|215.47|213.47|214.88|212.88|207
1585445400000|2020-03-29 01:30:00|215.05|213.05|215.14|213.14|215.17|213.17|214.76|212.76|186
1585445700000|2020-03-29 01:35:00|215.15|213.15|214.76|212.76|215.22|213.22|214.59|212.59|284
1585446000000|2020-03-29 01:40:00|214.74|212.74|214.96|212.96|215.03|213.03|214.58|212.58|199
1585446300000|2020-03-29 01:45:00|214.95|212.95|214.56|212.56|214.95|212.95|214.48|212.48|284
1585446600000|2020-03-29 01:50:00|214.5|212.5|215.04|213.04|215.07|213.07|214.43|212.43|169
1585446900000|2020-03-29 01:55:00|215.03|213.03|215.61|213.61|215.92|213.92|215.03|213.03|417
1585447200000|2020-03-29 02:00:00|215.6|213.6|215.84|213.84|215.86|213.86|215.43|213.43|262
1585447500000|2020-03-29 02:05:00|215.9|213.9|215.64|213.64|215.91|213.91|215.43|213.43|276
1585447800000|2020-03-29 02:10:00|215.65|213.65|216.04|214.04|216.05|214.05|215.65|213.65|251
1585448100000|2020-03-29 02:15:00|216.03|214.03|215.95|213.95|216.13|214.13|215.74|213.74|243
1585448400000|2020-03-29 02:20:00|215.94|213.94|215.85|213.85|215.94|213.94|215.78|213.78|76
1585448700000|2020-03-29 02:25:00|215.84|213.84|215.62|213.62|215.84|213.84|215.56|213.56|83
1585449000000|2020-03-29 02:30:00|215.61|213.61|215.37|213.37|215.64|213.64|215.37|213.37|93
1585449300000|2020-03-29 02:35:00|215.36|213.36|215.2|213.2|215.42|213.42|215.17|213.17|78
1585449600000|2020-03-29 02:40:00|215.14|213.14|215.07|213.07|215.19|213.19|215.03|213.03|85
1585449900000|2020-03-29 02:45:00|215.04|213.04|215.19|213.19|215.33|213.33|214.95|212.95|190
1585450200000|2020-03-29 02:50:00|215.22|213.22|215.42|213.42|215.42|213.42|215.07|213.07|109
1585450500000|2020-03-29 02:55:00|215.41|213.41|215.1|213.1|215.42|213.42|215.09|213.09|114
1585450800000|2020-03-29 03:00:00|215.09|213.09|214.26|212.26|215.1|213.1|214.25|212.25|188
1585451100000|2020-03-29 03:05:00|214.27|212.27|214.11|212.11|214.33|212.33|213.94|211.94|504
1585451400000|2020-03-29 03:10:00|214.12|212.12|213.97|211.97|214.19|212.19|213.94|211.94|151
1585451700000|2020-03-29 03:15:00|213.98|211.98|214.04|212.04|214.1|212.1|213.86|211.86|286
1585452000000|2020-03-29 03:20:00|214.06|212.06|214.03|212.03|214.13|212.13|213.98|211.98|97
1585452300000|2020-03-29 03:25:00|214.07|212.07|213.84|211.84|214.09|212.09|213.82|211.82|97
1585452600000|2020-03-29 03:30:00|213.86|211.86|214.27|212.27|214.31|212.31|213.71|211.71|252
1585452900000|2020-03-29 03:35:00|214.26|212.26|214.4|212.4|214.51|212.51|214.22|212.22|213
1585453200000|2020-03-29 03:40:00|214.39|212.39|214.75|212.75|214.75|212.75|214.38|212.38|154
1585453500000|2020-03-29 03:45:00|214.76|212.76|214.76|212.76|215.13|213.13|214.7|212.7|333
1585453800000|2020-03-29 03:50:00|214.78|212.78|214.84|212.84|214.93|212.93|214.64|212.64|306
1585454100000|2020-03-29 03:55:00|214.85|212.85|214.59|212.59|214.86|212.86|214.57|212.57|275
1585454400000|2020-03-29 04:00:00|214.58|212.58|214.19|212.19|214.61|212.61|214.16|212.16|394
1585454700000|2020-03-29 04:05:00|214.18|212.18|214.34|212.34|214.36|212.36|214.16|212.16|267
1585455000000|2020-03-29 04:10:00|214.33|212.33|214.26|212.26|214.35|212.35|214.07|212.07|290
1585455300000|2020-03-29 04:15:00|214.25|212.25|214.06|212.06|214.26|212.26|214.06|212.06|241
1585455600000|2020-03-29 04:20:00|214.07|212.07|214.15|212.15|214.2|212.2|214.07|212.07|91
1585455900000|2020-03-29 04:25:00|214.16|212.16|214.24|212.24|214.25|212.25|214.14|212.14|58
1585456200000|2020-03-29 04:30:00|214.23|212.23|214.63|212.63|214.78|212.78|214.21|212.21|297
1585456500000|2020-03-29 04:35:00|214.64|212.64|214.41|212.41|214.66|212.66|214.37|212.37|284
1585456800000|2020-03-29 04:40:00|214.4|212.4|214.38|212.38|214.6|212.6|214.3|212.3|358
1585457100000|2020-03-29 04:45:00|214.37|212.37|214.43|212.43|214.53|212.53|214.35|212.35|272
1585457400000|2020-03-29 04:50:00|214.44|212.44|214.52|212.52|214.52|212.52|214.41|212.41|157
1585457700000|2020-03-29 04:55:00|214.53|212.53|214.41|212.41|214.54|212.54|214.39|212.39|256
1585458000000|2020-03-29 05:00:00|214.42|212.42|214.26|212.26|214.44|212.44|214.22|212.22|211
1585458300000|2020-03-29 05:05:00|214.25|212.25|214.23|212.23|214.36|212.36|214.16|212.16|119
1585458600000|2020-03-29 05:10:00|214.22|212.22|214.11|212.11|214.3|212.3|214.1|212.1|108
1585458900000|2020-03-29 05:15:00|214.09|212.09|213.75|211.75|214.15|212.15|213.72|211.72|204
1585459200000|2020-03-29 05:20:00|213.74|211.74|213.71|211.71|213.75|211.75|213.47|211.47|175
1585459500000|2020-03-29 05:25:00|213.72|211.72|213.35|211.35|213.8|211.8|213.22|211.22|199
1585459800000|2020-03-29 05:30:00|213.34|211.34|213.48|211.48|213.67|211.67|213.3|211.3|250
1585460100000|2020-03-29 05:35:00|213.47|211.47|213.12|211.12|213.51|211.51|213.12|211.12|227
1585460400000|2020-03-29 05:40:00|213.13|211.13|212.97|210.97|213.13|211.13|212.94|210.94|180
1585460700000|2020-03-29 05:45:00|212.99|210.99|212.88|210.88|213.06|211.06|212.87|210.87|75
1585461000000|2020-03-29 05:50:00|212.89|210.89|213|211|213.03|211.03|212.88|210.88|85
1585461300000|2020-03-29 05:55:00|212.99|210.99|212.19|210.19|213.02|211.02|212.18|210.18|243
1585461600000|2020-03-29 06:00:00|212.2|210.2|212.36|210.36|212.43|210.43|212.19|210.19|227
1585461900000|2020-03-29 06:05:00|212.37|210.37|212.49|210.49|212.73|210.73|212.18|210.18|211
1585462200000|2020-03-29 06:10:00|212.52|210.52|211.61|209.61|212.53|210.53|211.35|209.35|362
1585462500000|2020-03-29 06:15:00|211.62|209.62|212.1|210.1|212.15|210.15|211.58|209.58|524
1585462800000|2020-03-29 06:20:00|212.12|210.12|212.5|210.5|212.55|210.55|212.1|210.1|530
1585463100000|2020-03-29 06:25:00|212.49|210.49|213.11|211.11|213.13|211.13|212.3|210.3|387
1585463400000|2020-03-29 06:30:00|213.1|211.1|212.8|210.8|213.21|211.21|212.8|210.8|243
1585463700000|2020-03-29 06:35:00|212.79|210.79|212.75|210.75|212.89|210.89|212.46|210.46|337
1585464000000|2020-03-29 06:40:00|212.74|210.74|212.65|210.65|212.76|210.76|212.52|210.52|307
1585464300000|2020-03-29 06:45:00|212.69|210.69|212.68|210.68|212.7|210.7|212.6|210.6|246
1585464600000|2020-03-29 06:50:00|212.67|210.67|212.68|210.68|212.79|210.79|212.63|210.63|258
1585464900000|2020-03-29 06:55:00|212.69|210.69|212.65|210.65|212.69|210.69|212.57|210.57|124
1585465200000|2020-03-29 07:00:00|212.66|210.66|212.83|210.83|213.11|211.11|212.65|210.65|128
1585465500000|2020-03-29 07:05:00|212.85|210.85|212.79|210.79|212.9|210.9|212.72|210.72|27
1585465800000|2020-03-29 07:10:00|212.81|210.81|212.82|210.82|213.2|211.2|212.81|210.81|132
1585466100000|2020-03-29 07:15:00|212.83|210.83|213.04|211.04|213.17|211.17|212.83|210.83|145
1585466400000|2020-03-29 07:20:00|213.03|211.03|212.64|210.64|213.08|211.08|212.55|210.55|102
1585466700000|2020-03-29 07:25:00|212.65|210.65|212.67|210.67|212.97|210.97|212.46|210.46|181
1585467000000|2020-03-29 07:30:00|212.66|210.66|212.07|210.07|212.66|210.66|211.95|209.95|141
1585467300000|2020-03-29 07:35:00|212.08|210.08|212.28|210.28|212.28|210.28|211.97|209.97|130
1585467600000|2020-03-29 07:40:00|212.27|210.27|211.64|209.64|212.27|210.27|211.62|209.62|224
1585467900000|2020-03-29 07:45:00|211.65|209.65|211.14|209.14|211.67|209.67|211.13|209.13|241
1585468200000|2020-03-29 07:50:00|211.19|209.19|212.03|210.03|212.17|210.17|211.19|209.19|266
1585468500000|2020-03-29 07:55:00|212.02|210.02|212.42|210.42|212.43|210.43|211.94|209.94|145
1585468800000|2020-03-29 08:00:00|212.41|210.41|211.66|209.66|212.41|210.41|211.15|209.15|306
1585469100000|2020-03-29 08:05:00|211.65|209.65|210.87|208.87|211.65|209.65|210.66|208.66|304
1585469400000|2020-03-29 08:10:00|210.88|208.88|211.18|209.18|211.41|209.41|210.77|208.77|189
1585469700000|2020-03-29 08:15:00|211.14|209.14|210.93|208.93|211.14|209.14|210.56|208.56|251
1585470000000|2020-03-29 08:20:00|210.92|208.92|211.38|209.38|211.65|209.65|210.57|208.57|287
1585470300000|2020-03-29 08:25:00|211.37|209.37|211.21|209.21|211.51|209.51|211.17|209.17|181
1585470600000|2020-03-29 08:30:00|211.23|209.23|211.56|209.56|211.63|209.63|210.96|208.96|177
1585470900000|2020-03-29 08:35:00|211.57|209.57|211.78|209.78|211.78|209.78|211.54|209.54|191
1585471200000|2020-03-29 08:40:00|211.77|209.77|211.82|209.82|212.2|210.2|211.76|209.76|363
1585471500000|2020-03-29 08:45:00|211.81|209.81|212.09|210.09|212.1|210.1|211.77|209.77|95
1585471800000|2020-03-29 08:50:00|212.08|210.08|212.01|210.01|212.12|210.12|211.53|209.53|148
1585472100000|2020-03-29 08:55:00|212.02|210.02|212.11|210.11|212.18|210.18|211.91|209.91|180
1585472400000|2020-03-29 09:00:00|212.09|210.09|211.69|209.69|212.1|210.1|211.53|209.53|114
1585472700000|2020-03-29 09:05:00|211.67|209.67|211.6|209.6|211.73|209.73|211.56|209.56|127
1585473000000|2020-03-29 09:10:00|211.58|209.58|211.4|209.4|211.66|209.66|211.39|209.39|67
1585473300000|2020-03-29 09:15:00|211.38|209.38|210.98|208.98|211.49|209.49|210.92|208.92|187
1585473600000|2020-03-29 09:20:00|210.97|208.97|210.85|208.85|211.01|209.01|210.71|208.71|134
1585473900000|2020-03-29 09:25:00|210.9|208.9|211.36|209.36|211.67|209.67|210.9|208.9|190
1585474200000|2020-03-29 09:30:00|211.35|209.35|211.23|209.23|211.45|209.45|211.21|209.21|130
1585474500000|2020-03-29 09:35:00|211.22|209.22|210.94|208.94|211.22|209.22|210.85|208.85|152
1585474800000|2020-03-29 09:40:00|210.93|208.93|210.23|208.23|210.94|208.94|209.86|207.86|202
1585475100000|2020-03-29 09:45:00|210.24|208.24|209.58|207.58|210.49|208.49|209.57|207.57|230
1585475400000|2020-03-29 09:50:00|209.57|207.57|209.31|207.31|209.64|207.64|208.91|206.91|255
1585475700000|2020-03-29 09:55:00|209.28|207.28|209.47|207.47|209.9|207.9|209.27|207.27|197
1585476000000|2020-03-29 10:00:00|209.48|207.48|209.82|207.82|210.19|208.19|209.46|207.46|204
1585476300000|2020-03-29 10:05:00|209.79|207.79|209.94|207.94|209.96|207.96|209.44|207.44|165
1585476600000|2020-03-29 10:10:00|209.95|207.95|210.38|208.38|210.4|208.4|209.59|207.59|268
1585476900000|2020-03-29 10:15:00|210.37|208.37|210.48|208.48|210.51|208.51|210.18|208.18|203
1585477200000|2020-03-29 10:20:00|210.46|208.46|210.66|208.66|210.66|208.66|210.24|208.24|123
1585477500000|2020-03-29 10:25:00|210.67|208.67|210.35|208.35|210.67|208.67|210.18|208.18|115
1585477800000|2020-03-29 10:30:00|210.36|208.36|209.73|207.73|210.36|208.36|209.72|207.72|83
1585478100000|2020-03-29 10:35:00|209.72|207.72|209.88|207.88|210.1|208.1|209.7|207.7|116
1585478400000|2020-03-29 10:40:00|209.86|207.86|209.87|207.87|209.97|207.97|209.85|207.85|80
1585478700000|2020-03-29 10:45:00|209.86|207.86|210.81|208.81|210.89|208.89|209.86|207.86|180
1585479000000|2020-03-29 10:50:00|210.78|208.78|213.54|211.54|214.22|212.22|210.75|208.75|335
1585479300000|2020-03-29 10:55:00|213.6|211.6|214.24|212.24|215.79|213.79|213.22|211.22|785
1585479600000|2020-03-29 11:00:00|214.23|212.23|213.42|211.42|214.23|212.23|213.28|211.28|487
1585479900000|2020-03-29 11:05:00|213.46|211.46|213.99|211.99|214.86|212.86|213.35|211.35|490
1585480200000|2020-03-29 11:10:00|213.96|211.96|213.75|211.75|214.28|212.28|213.56|211.56|372
1585480500000|2020-03-29 11:15:00|213.78|211.78|213.04|211.04|213.8|211.8|212.69|210.69|268
1585480800000|2020-03-29 11:20:00|213.05|211.05|212.86|210.86|213.61|211.61|212.86|210.86|261
1585481100000|2020-03-29 11:25:00|212.83|210.83|212.9|210.9|212.98|210.98|212.79|210.79|135
1585481400000|2020-03-29 11:30:00|212.93|210.93|213.09|211.09|213.56|211.56|212.92|210.92|233
1585481700000|2020-03-29 11:35:00|213.08|211.08|213.61|211.61|213.8|211.8|212.99|210.99|248
1585482000000|2020-03-29 11:40:00|213.6|211.6|213.66|211.66|213.67|211.67|213.55|211.55|136
1585482300000|2020-03-29 11:45:00|213.68|211.68|213.21|211.21|213.68|211.68|213.04|211.04|190
1585482600000|2020-03-29 11:50:00|213.2|211.2|213.39|211.39|214.14|212.14|213.2|211.2|225
1585482900000|2020-03-29 11:55:00|213.38|211.38|213.46|211.46|213.57|211.57|213.32|211.32|132
1585483200000|2020-03-29 12:00:00|213.44|211.44|211.82|209.82|213.45|211.45|211.73|209.73|468
1585483500000|2020-03-29 12:05:00|211.81|209.81|211.92|209.92|212.09|210.09|211.61|209.61|355
1585483800000|2020-03-29 12:10:00|211.94|209.94|212.55|210.55|212.76|210.76|211.56|209.56|354
1585484100000|2020-03-29 12:15:00|212.56|210.56|211.88|209.88|212.75|210.75|211.51|209.51|370
1585484400000|2020-03-29 12:20:00|211.87|209.87|212.35|210.35|212.74|210.74|211.83|209.83|245
1585484700000|2020-03-29 12:25:00|212.34|210.34|211.84|209.84|212.34|210.34|211.71|209.71|213
1585485000000|2020-03-29 12:30:00|211.83|209.83|211.93|209.93|211.93|209.93|211.62|209.62|204
1585485300000|2020-03-29 12:35:00|211.94|209.94|212.18|210.18|212.58|210.58|211.94|209.94|264
1585485600000|2020-03-29 12:40:00|212.19|210.19|213.08|211.08|213.37|211.37|212.03|210.03|216
1585485900000|2020-03-29 12:45:00|213.07|211.07|212.61|210.61|213.45|211.45|212.54|210.54|339
1585486200000|2020-03-29 12:50:00|212.6|210.6|213|211|213.06|211.06|212.6|210.6|171
1585486500000|2020-03-29 12:55:00|213.08|211.08|213.07|211.07|213.21|211.21|212.72|210.72|170
1585486800000|2020-03-29 13:00:00|213.06|211.06|212.41|210.41|213.06|211.06|212.35|210.35|177
1585487100000|2020-03-29 13:05:00|212.39|210.39|212.44|210.44|213.1|211.1|212.39|210.39|236
1585487400000|2020-03-29 13:10:00|212.43|210.43|212.53|210.53|212.53|210.53|212.24|210.24|101
1585487700000|2020-03-29 13:15:00|212.52|210.52|213.02|211.02|213.08|211.08|212.29|210.29|144
1585488000000|2020-03-29 13:20:00|213.03|211.03|213.16|211.16|213.47|211.47|213.03|211.03|175
1585488300000|2020-03-29 13:25:00|213.15|211.15|212.53|210.53|213.15|211.15|212.51|210.51|157
1585488600000|2020-03-29 13:30:00|212.5|210.5|212.4|210.4|212.62|210.62|212.38|210.38|127
1585488900000|2020-03-29 13:35:00|212.41|210.41|212.18|210.18|212.54|210.54|211.99|209.99|198
1585489200000|2020-03-29 13:40:00|212.19|210.19|212.36|210.36|212.37|210.37|212.1|210.1|119
1585489500000|2020-03-29 13:45:00|212.37|210.37|212.64|210.64|212.64|210.64|212.36|210.36|62
1585489800000|2020-03-29 13:50:00|212.65|210.65|213.31|211.31|213.31|211.31|212.65|210.65|187
1585490100000|2020-03-29 13:55:00|213.32|211.32|213.05|211.05|213.76|211.76|213.05|211.05|201
1585490400000|2020-03-29 14:00:00|213.04|211.04|213.4|211.4|213.4|211.4|212.96|210.96|187
1585490700000|2020-03-29 14:05:00|213.49|211.49|213.58|211.58|213.74|211.74|213.26|211.26|260
1585491000000|2020-03-29 14:10:00|213.59|211.59|212.79|210.79|213.59|211.59|212.7|210.7|324
1585491300000|2020-03-29 14:15:00|212.78|210.78|213.19|211.19|213.33|211.33|212.56|210.56|183
1585491600000|2020-03-29 14:20:00|213.16|211.16|212.73|210.73|213.16|211.16|212.6|210.6|204
1585491900000|2020-03-29 14:25:00|212.74|210.74|213.16|211.16|213.17|211.17|212.7|210.7|232
1585492200000|2020-03-29 14:30:00|213.15|211.15|213.52|211.52|213.9|211.9|213.15|211.15|256
1585492500000|2020-03-29 14:35:00|213.51|211.51|213.34|211.34|213.68|211.68|213.23|211.23|163
1585492800000|2020-03-29 14:40:00|213.35|211.35|213.67|211.67|213.88|211.88|213.35|211.35|160
1585493100000|2020-03-29 14:45:00|213.66|211.66|213.11|211.11|213.8|211.8|213.1|211.1|117
1585493400000|2020-03-29 14:50:00|213.1|211.1|213.21|211.21|213.41|211.41|213.06|211.06|129
1585493700000|2020-03-29 14:55:00|213.23|211.23|213.72|211.72|214.03|212.03|213.21|211.21|325
1585494000000|2020-03-29 15:00:00|213.71|211.71|213.3|211.3|213.76|211.76|213.14|211.14|164
1585494300000|2020-03-29 15:05:00|213.27|211.27|212.89|210.89|213.27|211.27|212.78|210.78|164
1585494600000|2020-03-29 15:10:00|212.92|210.92|212.8|210.8|212.99|210.99|212.71|210.71|120
1585494900000|2020-03-29 15:15:00|212.81|210.81|212.83|210.83|212.94|210.94|212.78|210.78|120
1585495200000|2020-03-29 15:20:00|212.82|210.82|212.81|210.81|212.99|210.99|212.53|210.53|128
1585495500000|2020-03-29 15:25:00|212.8|210.8|212.56|210.56|212.86|210.86|212.55|210.55|162
1585495800000|2020-03-29 15:30:00|212.52|210.52|212.81|210.81|212.83|210.83|212.32|210.32|119
1585496100000|2020-03-29 15:35:00|212.82|210.82|212.66|210.66|212.95|210.95|212.46|210.46|184
1585496400000|2020-03-29 15:40:00|212.65|210.65|212.81|210.81|212.84|210.84|212.61|210.61|95
1585496700000|2020-03-29 15:45:00|212.82|210.82|212.95|210.95|213.28|211.28|212.63|210.63|126
1585497000000|2020-03-29 15:50:00|212.96|210.96|212.65|210.65|213.08|211.08|212.59|210.59|127
1585497300000|2020-03-29 15:55:00|212.68|210.68|213.09|211.09|213.13|211.13|212.64|210.64|222
1585497600000|2020-03-29 16:00:00|213.08|211.08|212.76|210.76|213.17|211.17|212.66|210.66|202
1585497900000|2020-03-29 16:05:00|212.75|210.75|213.29|211.29|213.31|211.31|212.74|210.74|172
1585498200000|2020-03-29 16:10:00|213.31|211.31|213|211|213.34|211.34|212.92|210.92|104
1585498500000|2020-03-29 16:15:00|213.03|211.03|213.19|211.19|213.36|211.36|213.03|211.03|151
1585498800000|2020-03-29 16:20:00|213.2|211.2|213.35|211.35|213.84|211.84|213.19|211.19|240
1585499100000|2020-03-29 16:25:00|213.34|211.34|210.99|208.99|213.34|211.34|210.55|208.55|457
1585499400000|2020-03-29 16:30:00|211|209|210.62|208.62|211.56|209.56|210.6|208.6|459
1585499700000|2020-03-29 16:35:00|210.63|208.63|210.02|208.02|210.9|208.9|209.95|207.95|302
1585500000000|2020-03-29 16:40:00|210.01|208.01|209.63|207.63|210.61|208.61|209.47|207.47|357
1585500300000|2020-03-29 16:45:00|209.62|207.62|210.73|208.73|211.19|209.19|209.62|207.62|415
1585500600000|2020-03-29 16:50:00|210.75|208.75|211.05|209.05|211.11|209.11|210.7|208.7|188
1585500900000|2020-03-29 16:55:00|211.04|209.04|210.64|208.64|211.11|209.11|210.51|208.51|232
1585501200000|2020-03-29 17:00:00|210.66|208.66|210.92|208.92|211.19|209.19|210.56|208.56|250
1585501500000|2020-03-29 17:05:00|210.91|208.91|210.4|208.4|211.02|209.02|210.08|208.08|323
1585501800000|2020-03-29 17:10:00|210.45|208.45|210.83|208.83|210.99|208.99|210.44|208.44|343
1585502100000|2020-03-29 17:15:00|210.84|208.84|210.45|208.45|210.98|208.98|210.45|208.45|177
1585502400000|2020-03-29 17:20:00|210.41|208.41|210.48|208.48|210.62|208.62|210.34|208.34|216
1585502700000|2020-03-29 17:25:00|210.51|208.51|210.72|208.72|210.76|208.76|210.45|208.45|139
1585503000000|2020-03-29 17:30:00|210.7|208.7|210.95|208.95|211.03|209.03|210.49|208.49|168
1585503300000|2020-03-29 17:35:00|210.98|208.98|211.34|209.34|211.67|209.67|210.84|208.84|327
1585503600000|2020-03-29 17:40:00|211.39|209.39|211.17|209.17|211.43|209.43|211.12|209.12|153
1585503900000|2020-03-29 17:45:00|211.18|209.18|211.71|209.71|211.73|209.73|211.12|209.12|194
1585504200000|2020-03-29 17:50:00|211.7|209.7|212.21|210.21|212.81|210.81|211.67|209.67|198
1585504500000|2020-03-29 17:55:00|212.22|210.22|212.19|210.19|212.66|210.66|212.14|210.14|220
1585504800000|2020-03-29 18:00:00|212.18|210.18|211.75|209.75|212.18|210.18|211.73|209.73|177
1585505100000|2020-03-29 18:05:00|211.74|209.74|212.01|210.01|212.21|210.21|211.72|209.72|240
1585505400000|2020-03-29 18:10:00|212|210|211.97|209.97|212.27|210.27|211.92|209.92|166
1585505700000|2020-03-29 18:15:00|211.96|209.96|211.69|209.69|211.98|209.98|211.68|209.68|95
1585506000000|2020-03-29 18:20:00|211.68|209.68|211.85|209.85|212.2|210.2|211.67|209.67|236
1585506300000|2020-03-29 18:25:00|211.84|209.84|211.47|209.47|211.93|209.93|211.43|209.43|121
1585506600000|2020-03-29 18:30:00|211.43|209.43|211.43|209.43|211.67|209.67|211.28|209.28|107
1585506900000|2020-03-29 18:35:00|211.44|209.44|212.03|210.03|212.4|210.4|211.44|209.44|179
1585507200000|2020-03-29 18:40:00|212.05|210.05|211.79|209.79|212.05|210.05|211.76|209.76|106
1585507500000|2020-03-29 18:45:00|211.78|209.78|210.93|208.93|211.81|209.81|210.78|208.78|322
1585507800000|2020-03-29 18:50:00|210.94|208.94|210.16|208.16|211.08|209.08|210.02|208.02|316
1585508100000|2020-03-29 18:55:00|210.14|208.14|209.98|207.98|210.39|208.39|209.92|207.92|270
1585508400000|2020-03-29 19:00:00|210.02|208.02|210.97|208.97|211.42|209.42|209.91|207.91|325
1585508700000|2020-03-29 19:05:00|210.95|208.95|211.15|209.15|211.23|209.23|210.87|208.87|168
1585509000000|2020-03-29 19:10:00|211.16|209.16|211.13|209.13|211.24|209.24|210.99|208.99|160
1585509300000|2020-03-29 19:15:00|211.12|209.12|211.04|209.04|211.28|209.28|211.02|209.02|134
1585509600000|2020-03-29 19:20:00|211.02|209.02|210.75|208.75|211.02|209.02|210.35|208.35|210
1585509900000|2020-03-29 19:25:00|210.76|208.76|210.52|208.52|210.76|208.76|210.34|208.34|125
1585510200000|2020-03-29 19:30:00|210.5|208.5|208.05|206.05|210.5|208.5|206.31|204.31|733
1585510500000|2020-03-29 19:35:00|208.04|206.04|208.06|206.06|208.89|206.89|207.74|205.74|627
1585510800000|2020-03-29 19:40:00|208.07|206.07|206.87|204.87|208.07|206.07|206.64|204.64|578
1585511100000|2020-03-29 19:45:00|206.88|204.88|207.56|205.56|208.19|206.19|206.25|204.25|638
1585511400000|2020-03-29 19:50:00|207.57|205.57|207.11|205.11|207.87|205.87|206.71|204.71|522
1585511700000|2020-03-29 19:55:00|207.12|205.12|206.54|204.54|207.18|205.18|206.44|204.44|309
1585512000000|2020-03-29 20:00:00|206.53|204.53|207.12|205.12|207.56|205.56|206.22|204.22|522
1585512300000|2020-03-29 20:05:00|207.1|205.1|206.61|204.61|207.11|205.11|206.57|204.57|418
1585512600000|2020-03-29 20:10:00|206.66|204.66|207.25|205.25|207.31|205.31|206.64|204.64|265
1585512900000|2020-03-29 20:15:00|207.24|205.24|206.35|204.35|207.4|205.4|206.04|204.04|385
1585513200000|2020-03-29 20:20:00|206.42|204.42|206.23|204.23|206.82|204.82|205.99|203.99|363
1585513500000|2020-03-29 20:25:00|206.24|204.24|206.3|204.3|206.48|204.48|205.74|203.74|392
1585513800000|2020-03-29 20:30:00|206.29|204.29|206.8|204.8|206.86|204.86|206.18|204.18|308
1585514100000|2020-03-29 20:35:00|206.78|204.78|207.84|205.84|207.84|205.84|206.68|204.68|373
1585514400000|2020-03-29 20:40:00|207.91|205.91|207.9|205.9|208.61|206.61|207.76|205.76|630
1585514700000|2020-03-29 20:45:00|207.91|205.91|207.31|205.31|207.93|205.93|207.24|205.24|602
1585515000000|2020-03-29 20:50:00|207.32|205.32|207.56|205.56|207.64|205.64|207.28|205.28|426
1585515300000|2020-03-29 20:55:00|207.58|205.58|208.31|206.31|208.31|206.31|207.56|205.56|347
1585515600000|2020-03-29 21:00:00|208.3|206.3|207.16|205.16|208.48|206.48|206.72|204.72|540
1585515900000|2020-03-29 21:05:00|207.17|205.17|207.12|205.12|207.2|205.2|205.67|203.67|505
1585516200000|2020-03-29 21:10:00|207.11|205.11|207.51|205.51|207.53|205.53|206.95|204.95|168
1585516500000|2020-03-29 21:15:00|207.5|205.5|207.24|205.24|207.54|205.54|207.23|205.23|139
1585516800000|2020-03-29 21:20:00|207.25|205.25|207.25|205.25|207.42|205.42|207.25|205.25|225
1585517100000|2020-03-29 21:25:00|207.28|205.28|207.12|205.12|207.33|205.33|207.09|205.09|111
1585517400000|2020-03-29 21:30:00|207.15|205.15|207.23|205.23|207.31|205.31|207.08|205.08|134
1585517700000|2020-03-29 21:35:00|207.26|205.26|206.64|204.64|207.28|205.28|206.64|204.64|261
1585518000000|2020-03-29 21:40:00|206.65|204.65|206.83|204.83|206.92|204.92|206.63|204.63|299
1585518300000|2020-03-29 21:45:00|206.84|204.84|206.69|204.69|206.9|204.9|206.68|204.68|170
1585518600000|2020-03-29 21:50:00|206.7|204.7|207.04|205.04|207.04|205.04|206.69|204.69|195
1585518900000|2020-03-29 21:55:00|207.03|205.03|206.67|204.67|207.35|205.35|206.67|204.67|261
1585519200000|2020-03-29 22:00:00|206.66|204.66|206.42|204.42|206.66|204.66|205.68|203.68|464
1585519500000|2020-03-29 22:05:00|206.43|204.43|207.43|205.43|207.78|205.78|206.43|204.43|500
1585519800000|2020-03-29 22:10:00|207.45|205.45|207.42|205.42|207.6|205.6|207.2|205.2|311
1585520100000|2020-03-29 22:15:00|207.41|205.41|207.92|205.92|207.97|205.97|207.39|205.39|303
1585520400000|2020-03-29 22:20:00|207.91|205.91|207.69|205.69|207.99|205.99|207.66|205.66|216
1585520700000|2020-03-29 22:25:00|207.7|205.7|207.82|205.82|207.85|205.85|207.46|205.46|236
1585521000000|2020-03-29 22:30:00|207.83|205.83|208.05|206.05|208.14|206.14|207.78|205.78|188
1585521300000|2020-03-29 22:35:00|208.04|206.04|207.27|205.27|208.04|206.04|207.27|205.27|166
1585521600000|2020-03-29 22:40:00|207.26|205.26|206.72|204.72|207.26|205.26|206.62|204.62|205
1585521900000|2020-03-29 22:45:00|206.75|204.75|206.62|204.62|207|205|206.54|204.54|199
1585522200000|2020-03-29 22:50:00|206.69|204.69|206.85|204.85|207.28|205.28|206.55|204.55|256
1585522500000|2020-03-29 22:55:00|206.86|204.86|208.03|206.03|208.11|206.11|206.71|204.71|261
1585522800000|2020-03-29 23:00:00|208|206|208.96|206.96|209.79|207.79|207.66|205.66|319
1585523100000|2020-03-29 23:05:00|208.78|206.78|209.72|207.72|209.98|207.98|208.77|206.77|482
1585523400000|2020-03-29 23:10:00|209.7|207.7|208.91|206.91|209.7|207.7|208.35|206.35|326
1585523700000|2020-03-29 23:15:00|208.92|206.92|209.15|207.15|209.47|207.47|208.92|206.92|349
1585524000000|2020-03-29 23:20:00|209.14|207.14|208.91|206.91|209.15|207.15|208.57|206.57|199
1585524300000|2020-03-29 23:25:00|208.9|206.9|208.21|206.21|208.94|206.94|208.15|206.15|210
1585524600000|2020-03-29 23:30:00|208.18|206.18|208.6|206.6|208.62|206.62|208.16|206.16|137
1585524900000|2020-03-29 23:35:00|208.61|206.61|207.63|205.63|208.61|206.61|207.24|205.24|279
1585525200000|2020-03-29 23:40:00|207.62|205.62|207.47|205.47|207.73|205.73|207.26|205.26|217
1585525500000|2020-03-29 23:45:00|207.46|205.46|207.31|205.31|207.46|205.46|207.15|205.15|150
1585525800000|2020-03-29 23:50:00|207.32|205.32|207.44|205.44|207.66|205.66|207.3|205.3|113
1585526100000|2020-03-29 23:55:00|207.43|205.43|206.51|204.51|207.43|205.43|206.48|204.48|204
1585526400000|2020-03-30 00:00:00|206.54|204.54|206.53|204.53|207.39|205.39|206.42|204.42|429
1585526700000|2020-03-30 00:05:00|206.54|204.54|207.29|205.29|207.38|205.38|206.54|204.54|364
1585527000000|2020-03-30 00:10:00|207.31|205.31|207.37|205.37|207.68|205.68|207.13|205.13|396
1585527300000|2020-03-30 00:15:00|207.38|205.38|207.86|205.86|207.9|205.9|207.17|205.17|262
1585527600000|2020-03-30 00:20:00|207.85|205.85|207.83|205.83|207.96|205.96|207.53|205.53|245
1585527900000|2020-03-30 00:25:00|207.81|205.81|207.85|205.85|207.96|205.96|207.68|205.68|147
1585528200000|2020-03-30 00:30:00|207.84|205.84|208.05|206.05|208.09|206.09|207.76|205.76|184
1585528500000|2020-03-30 00:35:00|208.07|206.07|208.6|206.6|208.68|206.68|207.98|205.98|219
1585528800000|2020-03-30 00:40:00|208.63|206.63|209.48|207.48|209.81|207.81|208.17|206.17|338
1585529100000|2020-03-30 00:45:00|209.47|207.47|209.84|207.84|209.88|207.88|209.35|207.35|228
1585529400000|2020-03-30 00:50:00|209.83|207.83|209.51|207.51|209.95|207.95|209.48|207.48|204
1585529700000|2020-03-30 00:55:00|209.49|207.49|209.61|207.61|209.73|207.73|209.49|207.49|147
1585530000000|2020-03-30 01:00:00|209.59|207.59|209.38|207.38|209.77|207.77|209.38|207.38|128
1585530300000|2020-03-30 01:05:00|209.37|207.37|208.69|206.69|209.37|207.37|208.68|206.68|223
1585530600000|2020-03-30 01:10:00|208.71|206.71|208.86|206.86|209.31|207.31|208.68|206.68|168
1585530900000|2020-03-30 01:15:00|208.87|206.87|208.96|206.96|209.01|207.01|208.7|206.7|143
1585531200000|2020-03-30 01:20:00|208.98|206.98|209.53|207.53|209.79|207.79|208.87|206.87|290
1585531500000|2020-03-30 01:25:00|209.55|207.55|209.46|207.46|209.65|207.65|209.18|207.18|215
1585531800000|2020-03-30 01:30:00|209.45|207.45|209.75|207.75|209.79|207.79|209.35|207.35|177
1585532100000|2020-03-30 01:35:00|209.78|207.78|209.63|207.63|209.83|207.83|209.49|207.49|184
1585532400000|2020-03-30 01:40:00|209.64|207.64|209.73|207.73|209.89|207.89|209.59|207.59|140
1585532700000|2020-03-30 01:45:00|209.74|207.74|209.21|207.21|209.82|207.82|209.12|207.12|197
1585533000000|2020-03-30 01:50:00|209.22|207.22|208.93|206.93|209.22|207.22|208.85|206.85|138
1585533300000|2020-03-30 01:55:00|208.99|206.99|209.41|207.41|209.63|207.63|208.98|206.98|167
1585533600000|2020-03-30 02:00:00|209.42|207.42|209.6|207.6|209.74|207.74|209.42|207.42|149
1585533900000|2020-03-30 02:05:00|209.59|207.59|210.68|208.68|211.06|209.06|209.43|207.43|434
1585534200000|2020-03-30 02:10:00|210.69|208.69|210.12|208.12|210.76|208.76|210.05|208.05|397
1585534500000|2020-03-30 02:15:00|210.11|208.11|210.94|208.94|211.12|209.12|210.11|208.11|272
1585534800000|2020-03-30 02:20:00|210.95|208.95|210.36|208.36|211.09|209.09|210.3|208.3|314
1585535100000|2020-03-30 02:25:00|210.38|208.38|211.28|209.28|211.28|209.28|210.35|208.35|255
1585535400000|2020-03-30 02:30:00|211.29|209.29|210.77|208.77|211.5|209.5|210.55|208.55|374
1585535700000|2020-03-30 02:35:00|210.75|208.75|210.6|208.6|210.91|208.91|210.52|208.52|210
1585536000000|2020-03-30 02:40:00|210.59|208.59|210.9|208.9|211.17|209.17|210.58|208.58|274
1585536300000|2020-03-30 02:45:00|210.89|208.89|210.64|208.64|210.89|208.89|210.55|208.55|163
1585536600000|2020-03-30 02:50:00|210.63|208.63|211|209|211|209|210.54|208.54|152
1585536900000|2020-03-30 02:55:00|210.96|208.96|210.81|208.81|211.12|209.12|210.77|208.77|137
1585537200000|2020-03-30 03:00:00|210.79|208.79|210.43|208.43|210.81|208.81|210.41|208.41|107
1585537500000|2020-03-30 03:05:00|210.44|208.44|210.93|208.93|211.02|209.02|210.44|208.44|152
1585537800000|2020-03-30 03:10:00|210.96|208.96|211.11|209.11|211.32|209.32|210.96|208.96|148
1585538100000|2020-03-30 03:15:00|211.14|209.14|211.45|209.45|211.55|209.55|211.14|209.14|235
1585538400000|2020-03-30 03:20:00|211.46|209.46|211.61|209.61|211.64|209.64|211.43|209.43|116
1585538700000|2020-03-30 03:25:00|211.62|209.62|211.45|209.45|211.64|209.64|211.28|209.28|127
1585539000000|2020-03-30 03:30:00|211.44|209.44|210.97|208.97|211.53|209.53|210.6|208.6|187
1585539300000|2020-03-30 03:35:00|210.98|208.98|210.52|208.52|210.98|208.98|210.49|208.49|149
1585539600000|2020-03-30 03:40:00|210.53|208.53|210.42|208.42|210.55|208.55|210.37|208.37|104
1585539900000|2020-03-30 03:45:00|210.45|208.45|210.53|208.53|210.57|208.57|210.34|208.34|109
1585540200000|2020-03-30 03:50:00|210.52|208.52|211.09|209.09|211.18|209.18|210.52|208.52|228
1585540500000|2020-03-30 03:55:00|211.08|209.08|211.23|209.23|211.3|209.3|210.92|208.92|218
1585540800000|2020-03-30 04:00:00|211.22|209.22|211.01|209.01|211.42|209.42|211.01|209.01|155
1585541100000|2020-03-30 04:05:00|210.93|208.93|210.93|208.93|211.11|209.11|210.89|208.89|134
1585541400000|2020-03-30 04:10:00|210.92|208.92|211.7|209.7|211.71|209.71|210.92|208.92|214
1585541700000|2020-03-30 04:15:00|211.71|209.71|211.52|209.52|211.8|209.8|211.51|209.51|173
1585542000000|2020-03-30 04:20:00|211.54|209.54|212.37|210.37|212.54|210.54|211.48|209.48|272
1585542300000|2020-03-30 04:25:00|212.36|210.36|211.83|209.83|212.48|210.48|211.81|209.81|338
1585542600000|2020-03-30 04:30:00|211.84|209.84|211.92|209.92|212.02|210.02|211.74|209.74|243
1585542900000|2020-03-30 04:35:00|211.93|209.93|212.36|210.36|212.38|210.38|211.92|209.92|220
1585543200000|2020-03-30 04:40:00|212.35|210.35|212.01|210.01|212.35|210.35|211.95|209.95|106
1585543500000|2020-03-30 04:45:00|212.02|210.02|211.51|209.51|212.1|210.1|211.47|209.47|164
1585543800000|2020-03-30 04:50:00|211.52|209.52|212.28|210.28|212.28|210.28|211.36|209.36|250
1585544100000|2020-03-30 04:55:00|212.27|210.27|212.27|210.27|212.41|210.41|212.17|210.17|229
1585544400000|2020-03-30 05:00:00|212.29|210.29|213.68|211.68|215.26|213.26|212.29|210.29|739
1585544700000|2020-03-30 05:05:00|213.69|211.69|214.84|212.84|214.9|212.9|213.68|211.68|511
1585545000000|2020-03-30 05:10:00|214.88|212.88|215.19|213.19|216.01|214.01|214.64|212.64|559
1585545300000|2020-03-30 05:15:00|215.17|213.17|215.01|213.01|215.45|213.45|214.53|212.53|513
1585545600000|2020-03-30 05:20:00|215.05|213.05|214.98|212.98|215.17|213.17|214.93|212.93|309
1585545900000|2020-03-30 05:25:00|214.97|212.97|214.78|212.78|215.02|213.02|214.72|212.72|178
1585546200000|2020-03-30 05:30:00|214.79|212.79|215.28|213.28|215.47|213.47|214.79|212.79|201
1585546500000|2020-03-30 05:35:00|215.31|213.31|216.6|214.6|216.84|214.84|215.3|213.3|363
1585546800000|2020-03-30 05:40:00|216.56|214.56|216.13|214.13|216.65|214.65|215.91|213.91|346
1585547100000|2020-03-30 05:45:00|216.14|214.14|215.6|213.6|216.15|214.15|215.17|213.17|362
1585547400000|2020-03-30 05:50:00|215.61|213.61|214.87|212.87|215.74|213.74|214.87|212.87|257
1585547700000|2020-03-30 05:55:00|214.86|212.86|215.89|213.89|216.05|214.05|214.66|212.66|329
1585548000000|2020-03-30 06:00:00|215.87|213.87|215.07|213.07|216.41|214.41|215.07|213.07|370
1585548300000|2020-03-30 06:05:00|215.1|213.1|215.04|213.04|215.38|213.38|214.83|212.83|183
1585548600000|2020-03-30 06:10:00|215.03|213.03|214.98|212.98|215.22|213.22|214.86|212.86|197
1585548900000|2020-03-30 06:15:00|214.99|212.99|214.96|212.96|215.53|213.53|214.88|212.88|232
1585549200000|2020-03-30 06:20:00|214.97|212.97|214.71|212.71|215|213|214.63|212.63|117
1585549500000|2020-03-30 06:25:00|214.72|212.72|215.09|213.09|215.13|213.13|214.69|212.69|212
1585549800000|2020-03-30 06:30:00|215.08|213.08|215.29|213.29|215.31|213.31|215.05|213.05|139
1585550100000|2020-03-30 06:35:00|215.3|213.3|214.92|212.92|215.3|213.3|214.89|212.89|114
1585550400000|2020-03-30 06:40:00|214.94|212.94|215.57|213.57|215.76|213.76|214.89|212.89|234
1585550700000|2020-03-30 06:45:00|215.58|213.58|216.19|214.19|216.3|214.3|215.55|213.55|225
1585551000000|2020-03-30 06:50:00|216.21|214.21|215.82|213.82|216.49|214.49|215.81|213.81|313
1585551300000|2020-03-30 06:55:00|215.8|213.8|215.65|213.65|215.85|213.85|215.56|213.56|187
1585551600000|2020-03-30 07:00:00|215.66|213.66|217.8|215.8|218.5|216.5|215.64|213.64|435
1585551900000|2020-03-30 07:05:00|217.79|215.79|217.63|215.63|217.87|215.87|217.41|215.41|351
1585552200000|2020-03-30 07:10:00|217.62|215.62|217.97|215.97|218|216|217.56|215.56|253
1585552500000|2020-03-30 07:15:00|217.95|215.95|216.64|214.64|218.62|216.62|216.64|214.64|507
1585552800000|2020-03-30 07:20:00|216.63|214.63|216.97|214.97|217.3|215.3|216.38|214.38|395
1585553100000|2020-03-30 07:25:00|216.98|214.98|216.34|214.34|217.08|215.08|216.32|214.32|309
1585553400000|2020-03-30 07:30:00|216.33|214.33|215.64|213.64|216.34|214.34|215.6|213.6|303
1585553700000|2020-03-30 07:35:00|215.63|213.63|215.69|213.69|215.79|213.79|215.04|213.04|219
1585554000000|2020-03-30 07:40:00|215.7|213.7|215.51|213.51|216.05|214.05|215.4|213.4|384
1585554300000|2020-03-30 07:45:00|215.49|213.49|215.37|213.37|215.82|213.82|215.33|213.33|301
1585554600000|2020-03-30 07:50:00|215.38|213.38|215.07|213.07|215.44|213.44|215.04|213.04|190
1585554900000|2020-03-30 07:55:00|215.04|213.04|215.58|213.58|215.72|213.72|214.91|212.91|205
1585555200000|2020-03-30 08:00:00|215.59|213.59|216.32|214.32|217.03|215.03|215.59|213.59|465
1585555500000|2020-03-30 08:05:00|216.31|214.31|216.81|214.81|216.86|214.86|216.31|214.31|156
1585555800000|2020-03-30 08:10:00|216.86|214.86|217.01|215.01|217.05|215.05|216.62|214.62|156
1585556100000|2020-03-30 08:15:00|216.99|214.99|216.11|214.11|216.99|214.99|215.94|213.94|365
1585556400000|2020-03-30 08:20:00|216.09|214.09|216.3|214.3|216.3|214.3|215.82|213.82|293
1585556700000|2020-03-30 08:25:00|216.31|214.31|216.55|214.55|216.96|214.96|216.17|214.17|206
1585557000000|2020-03-30 08:30:00|216.54|214.54|216.04|214.04|216.58|214.58|215.99|213.99|228
1585557300000|2020-03-30 08:35:00|216.03|214.03|216.56|214.56|216.57|214.57|215.87|213.87|231
1585557600000|2020-03-30 08:40:00|216.58|214.58|216.83|214.83|216.89|214.89|216.45|214.45|287
1585557900000|2020-03-30 08:45:00|216.82|214.82|216.56|214.56|216.87|214.87|216.21|214.21|181
1585558200000|2020-03-30 08:50:00|216.55|214.55|215.91|213.91|216.81|214.81|215.66|213.66|270
1585558500000|2020-03-30 08:55:00|215.93|213.93|216.58|214.58|216.62|214.62|215.79|213.79|264
1585558800000|2020-03-30 09:00:00|216.57|214.57|216.33|214.33|216.91|214.91|216.26|214.26|293
1585559100000|2020-03-30 09:05:00|216.32|214.32|216.26|214.26|216.35|214.35|216.17|214.17|133
1585559400000|2020-03-30 09:10:00|216.28|214.28|216.12|214.12|216.34|214.34|216.11|214.11|66
1585559700000|2020-03-30 09:15:00|216.11|214.11|216.25|214.25|216.28|214.28|216.02|214.02|51
1585560000000|2020-03-30 09:20:00|216.26|214.26|216.29|214.29|216.45|214.45|216.24|214.24|91
1585560300000|2020-03-30 09:25:00|216.31|214.31|216.28|214.28|216.32|214.32|216.21|214.21|31
1585560600000|2020-03-30 09:30:00|216.3|214.3|216.34|214.34|216.45|214.45|216.29|214.29|113
1585560900000|2020-03-30 09:35:00|216.39|214.39|216.31|214.31|216.66|214.66|216.3|214.3|90
1585561200000|2020-03-30 09:40:00|216.3|214.3|216.17|214.17|216.56|214.56|216.17|214.17|117
1585561500000|2020-03-30 09:45:00|216.19|214.19|216.05|214.05|216.36|214.36|215.97|213.97|126
1585561800000|2020-03-30 09:50:00|216.04|214.04|215.87|213.87|216.05|214.05|215.87|213.87|65
1585562100000|2020-03-30 09:55:00|215.88|213.88|215.82|213.82|215.91|213.91|215.75|213.75|82
1585562400000|2020-03-30 10:00:00|215.84|213.84|216.38|214.38|216.56|214.56|215.84|213.84|147
1585562700000|2020-03-30 10:05:00|216.37|214.37|216.43|214.43|216.46|214.46|216.21|214.21|133
1585563000000|2020-03-30 10:10:00|216.44|214.44|216.63|214.63|216.64|214.64|216.42|214.42|69
1585563300000|2020-03-30 10:15:00|216.61|214.61|216.08|214.08|216.93|214.93|216.07|214.07|139
1585563600000|2020-03-30 10:20:00|216.09|214.09|215.88|213.88|216.36|214.36|215.88|213.88|96
1585563900000|2020-03-30 10:25:00|215.87|213.87|216.17|214.17|216.23|214.23|215.85|213.85|110
1585564200000|2020-03-30 10:30:00|216.19|214.19|216.3|214.3|216.6|214.6|216.13|214.13|143
1585564500000|2020-03-30 10:35:00|216.28|214.28|216.29|214.29|217|215|216.19|214.19|256
1585564800000|2020-03-30 10:40:00|216.3|214.3|216.85|214.85|216.91|214.91|216.3|214.3|228
1585565100000|2020-03-30 10:45:00|216.83|214.83|216.54|214.54|217.35|215.35|216.48|214.48|220
1585565400000|2020-03-30 10:50:00|216.5|214.5|216.71|214.71|216.91|214.91|216.48|214.48|174
1585565700000|2020-03-30 10:55:00|216.7|214.7|216.69|214.69|216.78|214.78|216.56|214.56|172
1585566000000|2020-03-30 11:00:00|216.66|214.66|216.88|214.88|216.94|214.94|216.6|214.6|140
1585566300000|2020-03-30 11:05:00|216.89|214.89|217.03|215.03|217.23|215.23|216.88|214.88|164
1585566600000|2020-03-30 11:10:00|217.05|215.05|216.99|214.99|217.12|215.12|216.77|214.77|165
1585566900000|2020-03-30 11:15:00|217|215|217.1|215.1|217.38|215.38|216.88|214.88|197
1585567200000|2020-03-30 11:20:00|217.09|215.09|218.01|216.01|218.23|216.23|217.09|215.09|252
1585567500000|2020-03-30 11:25:00|217.97|215.97|217.76|215.76|218.02|216.02|217.5|215.5|150
1585567800000|2020-03-30 11:30:00|217.79|215.79|219.96|217.96|221.81|219.81|217.78|215.78|624
1585568100000|2020-03-30 11:35:00|219.95|217.95|219.56|217.56|220.55|218.55|219.56|217.56|500
1585568400000|2020-03-30 11:40:00|219.55|217.55|219.39|217.39|219.72|217.72|218.77|216.77|361
1585568700000|2020-03-30 11:45:00|219.4|217.4|219.54|217.54|219.81|217.81|219.4|217.4|169
1585569000000|2020-03-30 11:50:00|219.55|217.55|219.52|217.52|219.69|217.69|219.32|217.32|150
1585569300000|2020-03-30 11:55:00|219.53|217.53|219.42|217.42|219.91|217.91|219.33|217.33|171
1585569600000|2020-03-30 12:00:00|219.43|217.43|219.57|217.57|220.38|218.38|219.36|217.36|276
1585569900000|2020-03-30 12:05:00|219.59|217.59|218.97|216.97|219.61|217.61|218.71|216.71|221
1585570200000|2020-03-30 12:10:00|218.96|216.96|218.07|216.07|218.99|216.99|218.07|216.07|241
1585570500000|2020-03-30 12:15:00|218.05|216.05|218.4|216.4|218.47|216.47|217.9|215.9|240
1585570800000|2020-03-30 12:20:00|218.43|216.43|218.25|216.25|218.46|216.46|218.24|216.24|66
1585571100000|2020-03-30 12:25:00|218.26|216.26|218.46|216.46|218.62|216.62|218.03|216.03|155
1585571400000|2020-03-30 12:30:00|218.49|216.49|217.98|215.98|218.49|216.49|217.96|215.96|147
1585571700000|2020-03-30 12:35:00|218|216|218.2|216.2|218.31|216.31|217.54|215.54|208
1585572000000|2020-03-30 12:40:00|218.16|216.16|218.24|216.24|218.39|216.39|218.11|216.11|147
1585572300000|2020-03-30 12:45:00|218.29|216.29|217.98|215.98|218.39|216.39|217.85|215.85|196
1585572600000|2020-03-30 12:50:00|218.04|216.04|217.78|215.78|218.04|216.04|217.44|215.44|276
1585572900000|2020-03-30 12:55:00|217.77|215.77|217.51|215.51|217.77|215.77|217.39|215.39|138
1585573200000|2020-03-30 13:00:00|217.52|215.52|217.82|215.82|217.92|215.92|217.47|215.47|117
1585573500000|2020-03-30 13:05:00|217.81|215.81|218.09|216.09|218.41|216.41|217.78|215.78|194
1585573800000|2020-03-30 13:10:00|218.07|216.07|217.69|215.69|218.33|216.33|217.63|215.63|152
1585574100000|2020-03-30 13:15:00|217.7|215.7|217.75|215.75|217.79|215.79|216.89|214.89|249
1585574400000|2020-03-30 13:20:00|217.76|215.76|217.52|215.52|217.81|215.81|217.42|215.42|235
1585574700000|2020-03-30 13:25:00|217.5|215.5|218.48|216.48|218.72|216.72|217.5|215.5|258
1585575000000|2020-03-30 13:30:00|218.47|216.47|217.93|215.93|218.49|216.49|217.83|215.83|223
1585575300000|2020-03-30 13:35:00|217.92|215.92|217.21|215.21|217.93|215.93|217.18|215.18|172
1585575600000|2020-03-30 13:40:00|217.22|215.22|216.84|214.84|217.45|215.45|216.77|214.77|235
1585575900000|2020-03-30 13:45:00|216.83|214.83|217.26|215.26|217.31|215.31|216.64|214.64|190
1585576200000|2020-03-30 13:50:00|217.27|215.27|216.69|214.69|217.56|215.56|216.68|214.68|162
1585576500000|2020-03-30 13:55:00|216.71|214.71|216.69|214.69|217.06|215.06|216.57|214.57|196
1585576800000|2020-03-30 14:00:00|216.7|214.7|216.73|214.73|216.85|214.85|216.19|214.19|292
1585577100000|2020-03-30 14:05:00|216.63|214.63|216.85|214.85|217|215|216.6|214.6|230
1585577400000|2020-03-30 14:10:00|216.83|214.83|216.74|214.74|216.98|214.98|216.54|214.54|211
1585577700000|2020-03-30 14:15:00|216.75|214.75|217.72|215.72|218.04|216.04|216.72|214.72|354
1585578000000|2020-03-30 14:20:00|217.73|215.73|218.03|216.03|218.11|216.11|217.6|215.6|177
1585578300000|2020-03-30 14:25:00|218.02|216.02|217.99|215.99|218.3|216.3|217.99|215.99|128
1585578600000|2020-03-30 14:30:00|218.02|216.02|217.67|215.67|218.12|216.12|217.64|215.64|185
1585578900000|2020-03-30 14:35:00|217.66|215.66|218.18|216.18|218.3|216.3|217.66|215.66|142
1585579200000|2020-03-30 14:40:00|218.19|216.19|218.39|216.39|218.59|216.59|218.14|216.14|153
1585579500000|2020-03-30 14:45:00|218.37|216.37|218.32|216.32|218.58|216.58|218.26|216.26|89
1585579800000|2020-03-30 14:50:00|218.29|216.29|218.36|216.36|218.4|216.4|218.17|216.17|69
1585580100000|2020-03-30 14:55:00|218.37|216.37|218.02|216.02|218.37|216.37|218|216|126
1585580400000|2020-03-30 15:00:00|218.03|216.03|219.22|217.22|219.29|217.29|218.01|216.01|283
1585580700000|2020-03-30 15:05:00|219.21|217.21|218.78|216.78|219.21|217.21|218.68|216.68|183
1585581000000|2020-03-30 15:10:00|218.71|216.71|218.62|216.62|218.78|216.78|218.57|216.57|98
1585581300000|2020-03-30 15:15:00|218.63|216.63|218.39|216.39|218.84|216.84|218.18|216.18|251
1585581600000|2020-03-30 15:20:00|218.4|216.4|219.85|217.85|219.86|217.86|218.4|216.4|205
1585581900000|2020-03-30 15:25:00|219.86|217.86|219.56|217.56|219.87|217.87|219.31|217.31|256
1585582200000|2020-03-30 15:30:00|219.57|217.57|220.68|218.68|221.11|219.11|219.52|217.52|390
1585582500000|2020-03-30 15:35:00|220.7|218.7|218.72|216.72|220.71|218.71|218.72|216.72|537
1585582800000|2020-03-30 15:40:00|218.69|216.69|218.77|216.77|219.22|217.22|218.56|216.56|221
1585583100000|2020-03-30 15:45:00|218.87|216.87|218.16|216.16|218.9|216.9|218.01|216.01|364
1585583400000|2020-03-30 15:50:00|218.17|216.17|218.61|216.61|218.75|216.75|218.08|216.08|324
1585583700000|2020-03-30 15:55:00|218.62|216.62|219.01|217.01|219.19|217.19|218.42|216.42|313
1585584000000|2020-03-30 16:00:00|219|217|218.76|216.76|219.57|217.57|218.31|216.31|345
1585584300000|2020-03-30 16:05:00|218.78|216.78|218.71|216.71|218.82|216.82|218.41|216.41|208
1585584600000|2020-03-30 16:10:00|218.69|216.69|220|218|220|218|218.62|216.62|310
1585584900000|2020-03-30 16:15:00|220.03|218.03|221.5|219.5|221.97|219.97|220.03|218.03|376
1585585200000|2020-03-30 16:20:00|221.48|219.48|220.9|218.9|221.68|219.68|220.69|218.69|261
1585585500000|2020-03-30 16:25:00|220.89|218.89|221.05|219.05|221.1|219.1|220.65|218.65|177
1585585800000|2020-03-30 16:30:00|221.07|219.07|221.69|219.69|221.95|219.95|221.07|219.07|275
1585586100000|2020-03-30 16:35:00|221.68|219.68|224.37|222.37|224.48|222.48|221.62|219.62|480
1585586400000|2020-03-30 16:40:00|224.38|222.38|224.29|222.29|225.7|223.7|224.19|222.19|512
1585586700000|2020-03-30 16:45:00|224.28|222.28|224.66|222.66|225.15|223.15|223.78|221.78|469
1585587000000|2020-03-30 16:50:00|224.65|222.65|225.49|223.49|225.49|223.49|224.61|222.61|286
1585587300000|2020-03-30 16:55:00|225.5|223.5|225.18|223.18|225.51|223.51|224.75|222.75|293
1585587600000|2020-03-30 17:00:00|225.19|223.19|224.86|222.86|226.29|224.29|224.62|222.62|425
1585587900000|2020-03-30 17:05:00|224.84|222.84|224.43|222.43|224.88|222.88|224.33|222.33|181
1585588200000|2020-03-30 17:10:00|224.42|222.42|224.21|222.21|224.78|222.78|224.12|222.12|213
1585588500000|2020-03-30 17:15:00|224.2|222.2|223.93|221.93|224.31|222.31|223.89|221.89|229
1585588800000|2020-03-30 17:20:00|223.95|221.95|223.71|221.71|223.98|221.98|223.4|221.4|267
1585589100000|2020-03-30 17:25:00|223.72|221.72|223.58|221.58|223.92|221.92|223.55|221.55|175
1585589400000|2020-03-30 17:30:00|223.59|221.59|223.24|221.24|223.59|221.59|223.23|221.23|232
1585589700000|2020-03-30 17:35:00|223.26|221.26|223.89|221.89|224.03|222.03|223.26|221.26|152
1585590000000|2020-03-30 17:40:00|223.9|221.9|224|222|224.03|222.03|223.58|221.58|173
1585590300000|2020-03-30 17:45:00|224.01|222.01|223.34|221.34|224.24|222.24|223.29|221.29|271
1585590600000|2020-03-30 17:50:00|223.33|221.33|223.64|221.64|223.82|221.82|223.2|221.2|204
1585590900000|2020-03-30 17:55:00|223.62|221.62|223.21|221.21|223.63|221.63|223.1|221.1|185
1585591200000|2020-03-30 18:00:00|223.22|221.22|222.78|220.78|223.26|221.26|222.73|220.73|162
1585591500000|2020-03-30 18:05:00|222.79|220.79|222.72|220.72|222.8|220.8|222.5|220.5|177
1585591800000|2020-03-30 18:10:00|222.73|220.73|222.44|220.44|222.73|220.73|222.09|220.09|177
1585592100000|2020-03-30 18:15:00|222.43|220.43|222.48|220.48|222.48|220.48|221.9|219.9|158
1585592400000|2020-03-30 18:20:00|222.49|220.49|222.83|220.83|222.93|220.93|222.39|220.39|159
1585592700000|2020-03-30 18:25:00|222.79|220.79|223.18|221.18|223.23|221.23|222.44|220.44|179
1585593000000|2020-03-30 18:30:00|223.19|221.19|223.92|221.92|223.94|221.94|223.19|221.19|193
1585593300000|2020-03-30 18:35:00|223.91|221.91|224.07|222.07|224.24|222.24|223.84|221.84|162
1585593600000|2020-03-30 18:40:00|224.05|222.05|223.55|221.55|224.1|222.1|223.51|221.51|186
1585593900000|2020-03-30 18:45:00|223.54|221.54|223.42|221.42|223.82|221.82|223.24|221.24|238
1585594200000|2020-03-30 18:50:00|223.46|221.46|223.17|221.17|223.63|221.63|223.17|221.17|103
1585594500000|2020-03-30 18:55:00|223.16|221.16|223.33|221.33|223.44|221.44|223.15|221.15|111
1585594800000|2020-03-30 19:00:00|223.29|221.29|222.94|220.94|223.39|221.39|222.94|220.94|120
1585595100000|2020-03-30 19:05:00|222.95|220.95|222.87|220.87|223.09|221.09|222.8|220.8|83
1585595400000|2020-03-30 19:10:00|222.88|220.88|223.52|221.52|223.67|221.67|222.88|220.88|156
1585595700000|2020-03-30 19:15:00|223.51|221.51|224.6|222.6|225.13|223.13|223.4|221.4|378
1585596000000|2020-03-30 19:20:00|224.61|222.61|223.68|221.68|224.94|222.94|223.68|221.68|377
1585596300000|2020-03-30 19:25:00|223.63|221.63|223.13|221.13|223.65|221.65|223.04|221.04|292
1585596600000|2020-03-30 19:30:00|223.12|221.12|222.98|220.98|223.3|221.3|222.81|220.81|185
1585596900000|2020-03-30 19:35:00|222.99|220.99|223.12|221.12|223.28|221.28|222.91|220.91|195
1585597200000|2020-03-30 19:40:00|223.11|221.11|222.56|220.56|223.2|221.2|222.46|220.46|250
1585597500000|2020-03-30 19:45:00|222.57|220.57|222.66|220.66|222.78|220.78|222.45|220.45|203
1585597800000|2020-03-30 19:50:00|222.68|220.68|223.06|221.06|223.12|221.12|222.55|220.55|240
1585598100000|2020-03-30 19:55:00|223.08|221.08|222.8|220.8|223.08|221.08|222.63|220.63|146
1585598400000|2020-03-30 20:00:00|222.78|220.78|223.12|221.12|223.19|221.19|222.76|220.76|200
1585598700000|2020-03-30 20:05:00|223.11|221.11|223.67|221.67|224.19|222.19|223.06|221.06|390
1585599000000|2020-03-30 20:10:00|223.68|221.68|224.88|222.88|224.89|222.89|223.68|221.68|446
1585599300000|2020-03-30 20:15:00|224.89|222.89|225.3|223.3|226.69|224.69|224.89|222.89|657
1585599600000|2020-03-30 20:20:00|225.32|223.32|225.32|223.32|226.3|224.3|225.08|223.08|514
1585599900000|2020-03-30 20:25:00|225.31|223.31|225.15|223.15|225.54|223.54|224.91|222.91|364
1585600200000|2020-03-30 20:30:00|225.09|223.09|224.68|222.68|225.26|223.26|224.52|222.52|300
1585600500000|2020-03-30 20:35:00|224.69|222.69|224.66|222.66|224.83|222.83|224.4|222.4|143
1585600800000|2020-03-30 20:40:00|224.67|222.67|224.82|222.82|224.96|222.96|224.67|222.67|285
1585601100000|2020-03-30 20:45:00|224.83|222.83|225.61|223.61|225.67|223.67|224.8|222.8|384
1585601400000|2020-03-30 20:50:00|225.62|223.62|225.26|223.26|225.71|223.71|225.25|223.25|322
1585601700000|2020-03-30 20:55:00|225.3|223.3|225.43|223.43|225.5|223.5|225.19|223.19|175
1585602000000|2020-03-30 21:00:00|225.44|223.44|225.47|223.47|225.74|223.74|225.43|223.43|303
1585602300000|2020-03-30 21:05:00|225.49|223.49|227.01|225.01|228.02|226.02|225.48|223.48|573
1585602600000|2020-03-30 21:10:00|226.92|224.92|227.34|225.34|227.8|225.8|226.14|224.14|735
1585602900000|2020-03-30 21:15:00|227.36|225.36|226.03|224.03|227.38|225.38|226|224|473
1585603200000|2020-03-30 21:20:00|226.02|224.02|226.08|224.08|226.52|224.52|225.88|223.88|419
1585603500000|2020-03-30 21:25:00|226.12|224.12|226.2|224.2|226.31|224.31|225.81|223.81|207
1585603800000|2020-03-30 21:30:00|226.23|224.23|226|224|226.34|224.34|225.96|223.96|314
1585604100000|2020-03-30 21:35:00|225.98|223.98|225.16|223.16|226|224|225.15|223.15|206
1585604400000|2020-03-30 21:40:00|225.15|223.15|225.22|223.22|225.41|223.41|225.15|223.15|302
1585604700000|2020-03-30 21:45:00|225.23|223.23|225.5|223.5|225.85|223.85|225.18|223.18|339
1585605000000|2020-03-30 21:50:00|225.51|223.51|225.66|223.66|225.72|223.72|225.49|223.49|194
1585605300000|2020-03-30 21:55:00|225.68|223.68|226.19|224.19|226.49|224.49|225.66|223.66|332
1585605600000|2020-03-30 22:00:00|226.18|224.18|225.88|223.88|226.58|224.58|225.77|223.77|527
1585605900000|2020-03-30 22:05:00|225.89|223.89|225.24|223.24|225.89|223.89|224.85|222.85|499
1585606200000|2020-03-30 22:10:00|225.25|223.25|224.99|222.99|225.26|223.26|224.89|222.89|388
1585606500000|2020-03-30 22:15:00|224.98|222.98|225.22|223.22|225.38|223.38|224.98|222.98|244
1585606800000|2020-03-30 22:20:00|225.31|223.31|225.64|223.64|225.65|223.65|224.79|222.79|279
1585607100000|2020-03-30 22:25:00|225.65|223.65|226.82|224.82|226.82|224.82|225.34|223.34|372
1585607400000|2020-03-30 22:30:00|226.9|224.9|225.28|223.28|227.13|225.13|225.06|223.06|591
1585607700000|2020-03-30 22:35:00|225.29|223.29|225.32|223.32|225.57|223.57|225.11|223.11|271
1585608000000|2020-03-30 22:40:00|225.33|223.33|224.97|222.97|225.45|223.45|224.95|222.95|208
1585608300000|2020-03-30 22:45:00|224.91|222.91|224.14|222.14|224.92|222.92|223.81|221.81|327
1585608600000|2020-03-30 22:50:00|224.15|222.15|223.95|221.95|224.24|222.24|223.77|221.77|256
1585608900000|2020-03-30 22:55:00|223.96|221.96|223.36|221.36|223.96|221.96|222.94|220.94|433
1585609200000|2020-03-30 23:00:00|223.19|221.19|223.16|221.16|223.75|221.75|223.09|221.09|370
1585609500000|2020-03-30 23:05:00|223.17|221.17|223.01|221.01|223.41|221.41|222.84|220.84|395
1585609800000|2020-03-30 23:10:00|223.02|221.02|223.64|221.64|223.7|221.7|222.84|220.84|320
1585610100000|2020-03-30 23:15:00|223.65|221.65|223.72|221.72|224.08|222.08|223.51|221.51|324
1585610400000|2020-03-30 23:20:00|223.74|221.74|223.43|221.43|223.86|221.86|223.22|221.22|378
1585610700000|2020-03-30 23:25:00|223.42|221.42|223.06|221.06|223.43|221.43|222.79|220.79|329
1585611000000|2020-03-30 23:30:00|223.07|221.07|222.13|220.13|223.15|221.15|221.95|219.95|331
1585611300000|2020-03-30 23:35:00|222.05|220.05|222.68|220.68|222.68|220.68|221.87|219.87|338
1585611600000|2020-03-30 23:40:00|222.65|220.65|222.95|220.95|223|221|222.45|220.45|248
1585611900000|2020-03-30 23:45:00|222.94|220.94|222.23|220.23|223.08|221.08|222.13|220.13|425
1585612200000|2020-03-30 23:50:00|222.22|220.22|222.24|220.24|222.54|220.54|222.16|220.16|306
1585612500000|2020-03-30 23:55:00|222.25|220.25|221.46|219.46|222.25|220.25|221.17|219.17|578
1585612800000|2020-03-31 00:00:00|221.47|219.47|222.39|220.39|222.39|220.39|220.94|218.94|448
1585613100000|2020-03-31 00:05:00|222.4|220.4|223.06|221.06|223.07|221.07|222.24|220.24|265
1585613400000|2020-03-31 00:10:00|223.07|221.07|222.73|220.73|223.07|221.07|222.67|220.67|244
1585613700000|2020-03-31 00:15:00|222.66|220.66|222.98|220.98|222.98|220.98|222.5|220.5|205
1585614000000|2020-03-31 00:20:00|222.99|220.99|223.16|221.16|223.21|221.21|222.76|220.76|202
1585614300000|2020-03-31 00:25:00|223.17|221.17|223.06|221.06|223.59|221.59|223.05|221.05|271
1585614600000|2020-03-31 00:30:00|223.09|221.09|222.58|220.58|223.23|221.23|222.49|220.49|263
1585614900000|2020-03-31 00:35:00|222.57|220.57|223|221|223.33|221.33|222.52|220.52|244
1585615200000|2020-03-31 00:40:00|223.01|221.01|222.86|220.86|223.46|221.46|222.73|220.73|262
1585615500000|2020-03-31 00:45:00|222.84|220.84|222.88|220.88|223.12|221.12|222.52|220.52|234
1585615800000|2020-03-31 00:50:00|222.87|220.87|223.11|221.11|223.2|221.2|222.73|220.73|280
1585616100000|2020-03-31 00:55:00|223.13|221.13|223.18|221.18|223.34|221.34|222.95|220.95|340
1585616400000|2020-03-31 01:00:00|223.2|221.2|223.89|221.89|223.89|221.89|223.2|221.2|236
1585616700000|2020-03-31 01:05:00|223.9|221.9|223.76|221.76|223.9|221.9|223.54|221.54|237
1585617000000|2020-03-31 01:10:00|223.78|221.78|224.53|222.53|224.58|222.58|223.72|221.72|257
1585617300000|2020-03-31 01:15:00|224.54|222.54|223.93|221.93|224.64|222.64|223.82|221.82|269
1585617600000|2020-03-31 01:20:00|223.92|221.92|224.11|222.11|224.21|222.21|223.68|221.68|237
1585617900000|2020-03-31 01:25:00|224.08|222.08|224.71|222.71|224.77|222.77|224.01|222.01|167
1585618200000|2020-03-31 01:30:00|224.72|222.72|224.42|222.42|224.76|222.76|224.25|222.25|266
1585618500000|2020-03-31 01:35:00|224.41|222.41|224.17|222.17|224.5|222.5|223.94|221.94|233
1585618800000|2020-03-31 01:40:00|224.23|222.23|224.5|222.5|224.56|222.56|224.09|222.09|264
1585619100000|2020-03-31 01:45:00|224.49|222.49|224.01|222.01|224.5|222.5|223.89|221.89|262
1585619400000|2020-03-31 01:50:00|224|222|224.35|222.35|224.35|222.35|223.92|221.92|241
1585619700000|2020-03-31 01:55:00|224.36|222.36|224.97|222.97|225.07|223.07|224.36|222.36|275
1585620000000|2020-03-31 02:00:00|225|223|224.19|222.19|225.22|223.22|224.15|222.15|312
1585620300000|2020-03-31 02:05:00|224.16|222.16|223.62|221.62|224.17|222.17|223.41|221.41|216
1585620600000|2020-03-31 02:10:00|223.61|221.61|223.29|221.29|223.73|221.73|223.22|221.22|315
1585620900000|2020-03-31 02:15:00|223.25|221.25|223.59|221.59|223.66|221.66|223.13|221.13|173
1585621200000|2020-03-31 02:20:00|223.6|221.6|223.2|221.2|223.66|221.66|223.11|221.11|185
1585621500000|2020-03-31 02:25:00|223.17|221.17|223.26|221.26|223.38|221.38|223.09|221.09|162
1585621800000|2020-03-31 02:30:00|223.25|221.25|223.25|221.25|223.35|221.35|222.93|220.93|201
1585622100000|2020-03-31 02:35:00|223.17|221.17|223.19|221.19|223.26|221.26|222.88|220.88|250
1585622400000|2020-03-31 02:40:00|223.2|221.2|223.33|221.33|223.33|221.33|223.18|221.18|99
1585622700000|2020-03-31 02:45:00|223.32|221.32|223.33|221.33|223.53|221.53|223.31|221.31|187
1585623000000|2020-03-31 02:50:00|223.34|221.34|222.82|220.82|223.37|221.37|222.79|220.79|180
1585623300000|2020-03-31 02:55:00|222.84|220.84|222.16|220.16|222.94|220.94|222.03|220.03|279
1585623600000|2020-03-31 03:00:00|222.15|220.15|221.41|219.41|222.15|220.15|219.65|217.65|645
1585623900000|2020-03-31 03:05:00|221.4|219.4|221.56|219.56|221.66|219.66|221.1|219.1|397
1585624200000|2020-03-31 03:10:00|221.57|219.57|220.51|218.51|221.57|219.57|220.4|218.4|460
1585624500000|2020-03-31 03:15:00|220.5|218.5|221.54|219.54|221.91|219.91|220.24|218.24|372
1585624800000|2020-03-31 03:20:00|221.49|219.49|221.96|219.96|221.99|219.99|221.49|219.49|216
1585625100000|2020-03-31 03:25:00|221.95|219.95|221.75|219.75|222.02|220.02|221.74|219.74|132
1585625400000|2020-03-31 03:30:00|221.74|219.74|221.46|219.46|221.78|219.78|221.04|219.04|244
1585625700000|2020-03-31 03:35:00|221.5|219.5|221.29|219.29|221.54|219.54|221.04|219.04|206
1585626000000|2020-03-31 03:40:00|221.27|219.27|221.46|219.46|221.53|219.53|221.1|219.1|177
1585626300000|2020-03-31 03:45:00|221.48|219.48|221.24|219.24|221.84|219.84|221.19|219.19|228
1585626600000|2020-03-31 03:50:00|221.25|219.25|220.59|218.59|221.25|219.25|220.49|218.49|285
1585626900000|2020-03-31 03:55:00|220.55|218.55|220.67|218.67|220.82|218.82|220.48|218.48|200
1585627200000|2020-03-31 04:00:00|220.68|218.68|220.46|218.46|220.74|218.74|219.91|217.91|274
1585627500000|2020-03-31 04:05:00|220.58|218.58|220.85|218.85|221.04|219.04|220.54|218.54|223
1585627800000|2020-03-31 04:10:00|220.86|218.86|220.4|218.4|220.86|218.86|220.27|218.27|206
1585628100000|2020-03-31 04:15:00|220.39|218.39|219.79|217.79|220.44|218.44|219.7|217.7|212
1585628400000|2020-03-31 04:20:00|219.78|217.78|219.82|217.82|219.97|217.97|219.48|217.48|291
1585628700000|2020-03-31 04:25:00|219.81|217.81|220.64|218.64|220.72|218.72|219.58|217.58|364
1585629000000|2020-03-31 04:30:00|220.63|218.63|219.87|217.87|220.69|218.69|219.75|217.75|288
1585629300000|2020-03-31 04:35:00|219.88|217.88|219.36|217.36|219.97|217.97|219.35|217.35|286
1585629600000|2020-03-31 04:40:00|219.35|217.35|218.51|216.51|219.37|217.37|218.25|216.25|478
1585629900000|2020-03-31 04:45:00|218.5|216.5|218.37|216.37|218.72|216.72|218.35|216.35|284
1585630200000|2020-03-31 04:50:00|218.38|216.38|217.32|215.32|218.61|216.61|217.25|215.25|354
1585630500000|2020-03-31 04:55:00|217.29|215.29|217.8|215.8|218.07|216.07|217.26|215.26|254
1585630800000|2020-03-31 05:00:00|217.79|215.79|217.35|215.35|217.79|215.79|217.1|215.1|304
1585631100000|2020-03-31 05:05:00|217.34|215.34|218.79|216.79|218.86|216.86|217.31|215.31|348
1585631400000|2020-03-31 05:10:00|218.78|216.78|218.73|216.73|218.83|216.83|218.51|216.51|214
1585631700000|2020-03-31 05:15:00|218.75|216.75|219.12|217.12|219.22|217.22|218.72|216.72|219
1585632000000|2020-03-31 05:20:00|219.11|217.11|218.63|216.63|219.17|217.17|218.55|216.55|136
1585632300000|2020-03-31 05:25:00|218.68|216.68|219.44|217.44|219.44|217.44|218.68|216.68|179
1585632600000|2020-03-31 05:30:00|219.43|217.43|219.12|217.12|219.56|217.56|218.95|216.95|182
1585632900000|2020-03-31 05:35:00|219.15|217.15|219.1|217.1|219.29|217.29|219.03|217.03|118
1585633200000|2020-03-31 05:40:00|219.06|217.06|219.16|217.16|219.23|217.23|218.99|216.99|89
1585633500000|2020-03-31 05:45:00|219.2|217.2|218.21|216.21|219.2|217.2|218.21|216.21|248
1585633800000|2020-03-31 05:50:00|218.2|216.2|218.13|216.13|218.24|216.24|218.01|216.01|242
1585634100000|2020-03-31 05:55:00|218.11|216.11|218.72|216.72|218.89|216.89|218.09|216.09|225
1585634400000|2020-03-31 06:00:00|218.73|216.73|217.97|215.97|218.73|216.73|217.61|215.61|338
1585634700000|2020-03-31 06:05:00|217.96|215.96|217.71|215.71|217.96|215.96|217.65|215.65|220
1585635000000|2020-03-31 06:10:00|217.72|215.72|218.58|216.58|218.66|216.66|217.69|215.69|263
1585635300000|2020-03-31 06:15:00|218.57|216.57|218.72|216.72|218.73|216.73|218.1|216.1|211
1585635600000|2020-03-31 06:20:00|218.73|216.73|219.02|217.02|219.15|217.15|218.45|216.45|274
1585635900000|2020-03-31 06:25:00|219.04|217.04|218.95|216.95|219.25|217.25|218.92|216.92|167
1585636200000|2020-03-31 06:30:00|218.94|216.94|219.93|217.93|219.95|217.95|218.92|216.92|229
1585636500000|2020-03-31 06:35:00|219.91|217.91|220.19|218.19|220.58|218.58|219.91|217.91|270
1585636800000|2020-03-31 06:40:00|220.22|218.22|219.86|217.86|220.28|218.28|219.84|217.84|141
1585637100000|2020-03-31 06:45:00|219.87|217.87|219.92|217.92|220.05|218.05|219.82|217.82|156
1585637400000|2020-03-31 06:50:00|219.91|217.91|220.4|218.4|220.43|218.43|219.89|217.89|166
1585637700000|2020-03-31 06:55:00|220.39|218.39|220.8|218.8|220.81|218.81|220.38|218.38|211
1585638000000|2020-03-31 07:00:00|220.81|218.81|219.97|217.97|220.81|218.81|219.97|217.97|131
1585638300000|2020-03-31 07:05:00|219.98|217.98|219.58|217.58|220|218|219.57|217.57|140
1585638600000|2020-03-31 07:10:00|219.57|217.57|219.72|217.72|219.75|217.75|219.38|217.38|163
1585638900000|2020-03-31 07:15:00|219.75|217.75|220.02|218.02|220.32|218.32|219.64|217.64|143
1585639200000|2020-03-31 07:20:00|220.01|218.01|220.08|218.08|220.17|218.17|219.98|217.98|92
1585639500000|2020-03-31 07:25:00|220.09|218.09|220.08|218.08|220.09|218.09|219.9|217.9|105
1585639800000|2020-03-31 07:30:00|220.07|218.07|219.79|217.79|220.07|218.07|219.76|217.76|62
1585640100000|2020-03-31 07:35:00|219.8|217.8|219.59|217.59|220.1|218.1|219.55|217.55|143
1585640400000|2020-03-31 07:40:00|219.6|217.6|219.49|217.49|219.6|217.6|219.35|217.35|183
1585640700000|2020-03-31 07:45:00|219.47|217.47|220.08|218.08|220.16|218.16|219.42|217.42|188
1585641000000|2020-03-31 07:50:00|220.11|218.11|219.9|217.9|220.13|218.13|219.9|217.9|110
1585641300000|2020-03-31 07:55:00|219.89|217.89|219.9|217.9|220.04|218.04|219.77|217.77|143
1585641600000|2020-03-31 08:00:00|219.89|217.89|220.43|218.43|220.43|218.43|219.8|217.8|149
1585641900000|2020-03-31 08:05:00|220.42|218.42|220.87|218.87|221.04|219.04|220.41|218.41|76
1585642200000|2020-03-31 08:10:00|220.85|218.85|221.03|219.03|221.1|219.1|220.6|218.6|126
1585642500000|2020-03-31 08:15:00|221.02|219.02|221.69|219.69|221.7|219.7|220.98|218.98|158
1585642800000|2020-03-31 08:20:00|221.7|219.7|222.6|220.6|222.81|220.81|221.64|219.64|342
1585643100000|2020-03-31 08:25:00|222.58|220.58|222.15|220.15|222.59|220.59|222.04|220.04|255
1585643400000|2020-03-31 08:30:00|222.16|220.16|222.58|220.58|222.73|220.73|222.14|220.14|194
1585643700000|2020-03-31 08:35:00|222.57|220.57|222.97|220.97|223.38|221.38|222.56|220.56|348
1585644000000|2020-03-31 08:40:00|222.99|220.99|222.69|220.69|223.57|221.57|222.67|220.67|313
1585644300000|2020-03-31 08:45:00|222.68|220.68|223.01|221.01|223.18|221.18|222.08|220.08|374
1585644600000|2020-03-31 08:50:00|222.99|220.99|222.48|220.48|223.1|221.1|222.37|220.37|222
1585644900000|2020-03-31 08:55:00|222.49|220.49|223.14|221.14|223.16|221.16|222.48|220.48|165
1585645200000|2020-03-31 09:00:00|223.15|221.15|222.23|220.23|223.15|221.15|222.23|220.23|199
1585645500000|2020-03-31 09:05:00|222.24|220.24|222.55|220.55|222.66|220.66|222.05|220.05|216
1585645800000|2020-03-31 09:10:00|222.58|220.58|222.39|220.39|223.07|221.07|222.37|220.37|268
1585646100000|2020-03-31 09:15:00|222.38|220.38|222.31|220.31|222.66|220.66|222.16|220.16|245
1585646400000|2020-03-31 09:20:00|222.33|220.33|222.52|220.52|222.54|220.54|221.95|219.95|220
1585646700000|2020-03-31 09:25:00|222.46|220.46|222.84|220.84|222.85|220.85|222.44|220.44|131
1585647000000|2020-03-31 09:30:00|222.83|220.83|222.57|220.57|222.84|220.84|222.47|220.47|139
1585647300000|2020-03-31 09:35:00|222.52|220.52|222.83|220.83|222.88|220.88|222.48|220.48|113
1585647600000|2020-03-31 09:40:00|222.84|220.84|222.87|220.87|223.08|221.08|222.74|220.74|171
1585647900000|2020-03-31 09:45:00|222.85|220.85|222.39|220.39|222.98|220.98|222.27|220.27|127
1585648200000|2020-03-31 09:50:00|222.4|220.4|221.46|219.46|222.93|220.93|221.37|219.37|348
1585648500000|2020-03-31 09:55:00|221.45|219.45|221.14|219.14|221.51|219.51|220.81|218.81|345
1585648800000|2020-03-31 10:00:00|221.16|219.16|220.61|218.61|221.21|219.21|220.61|218.61|169
1585649100000|2020-03-31 10:05:00|220.64|218.64|221.01|219.01|221.01|219.01|220.27|218.27|226
1585649400000|2020-03-31 10:10:00|221|219|221.2|219.2|221.25|219.25|221|219|115
1585649700000|2020-03-31 10:15:00|221.19|219.19|221.84|219.84|221.84|219.84|220.99|218.99|194
1585650000000|2020-03-31 10:20:00|221.85|219.85|221.76|219.76|222.21|220.21|221.62|219.62|229
1585650300000|2020-03-31 10:25:00|221.74|219.74|221.05|219.05|221.74|219.74|221.04|219.04|95
1585650600000|2020-03-31 10:30:00|221.04|219.04|220.62|218.62|221.1|219.1|220.53|218.53|160
1585650900000|2020-03-31 10:35:00|220.61|218.61|220.72|218.72|220.82|218.82|220.43|218.43|106
1585651200000|2020-03-31 10:40:00|220.86|218.86|220.45|218.45|220.98|218.98|220.45|218.45|57
1585651500000|2020-03-31 10:45:00|220.43|218.43|220.33|218.33|220.49|218.49|220.17|218.17|152
1585651800000|2020-03-31 10:50:00|220.32|218.32|220.36|218.36|220.46|218.46|220.17|218.17|90
1585652100000|2020-03-31 10:55:00|220.37|218.37|221.37|219.37|221.42|219.42|220.34|218.34|133
1585652400000|2020-03-31 11:00:00|221.38|219.38|220.93|218.93|221.57|219.57|220.87|218.87|148
1585652700000|2020-03-31 11:05:00|220.92|218.92|220.24|218.24|220.98|218.98|220.06|218.06|143
1585653000000|2020-03-31 11:10:00|220.25|218.25|219.52|217.52|220.26|218.26|219.44|217.44|368
1585653300000|2020-03-31 11:15:00|219.51|217.51|220.4|218.4|220.4|218.4|219.14|217.14|275
1585653600000|2020-03-31 11:20:00|220.42|218.42|219.95|217.95|220.42|218.42|219.88|217.88|161
1585653900000|2020-03-31 11:25:00|219.96|217.96|219.81|217.81|220.16|218.16|219.79|217.79|108
1585654200000|2020-03-31 11:30:00|219.8|217.8|220.05|218.05|220.27|218.27|219.55|217.55|166
1585654500000|2020-03-31 11:35:00|220.04|218.04|220.11|218.11|220.46|218.46|219.97|217.97|136
1585654800000|2020-03-31 11:40:00|220.12|218.12|220.2|218.2|220.27|218.27|219.87|217.87|115
1585655100000|2020-03-31 11:45:00|220.19|218.19|220.54|218.54|220.54|218.54|219.74|217.74|170
1585655400000|2020-03-31 11:50:00|220.53|218.53|220.61|218.61|220.95|218.95|220.43|218.43|151
1585655700000|2020-03-31 11:55:00|220.62|218.62|220.19|218.19|220.62|218.62|220.12|218.12|125
1585656000000|2020-03-31 12:00:00|220.18|218.18|219.69|217.69|220.39|218.39|219.56|217.56|219
1585656300000|2020-03-31 12:05:00|219.7|217.7|219.45|217.45|219.7|217.7|219.33|217.33|120
1585656600000|2020-03-31 12:10:00|219.44|217.44|218.91|216.91|219.65|217.65|218.75|216.75|144
1585656900000|2020-03-31 12:15:00|218.96|216.96|219.26|217.26|219.28|217.28|218.86|216.86|236
1585657200000|2020-03-31 12:20:00|219.25|217.25|219.19|217.19|219.26|217.26|219.09|217.09|105
1585657500000|2020-03-31 12:25:00|219.22|217.22|219.83|217.83|219.89|217.89|219.21|217.21|177
1585657800000|2020-03-31 12:30:00|219.82|217.82|219.66|217.66|220.19|218.19|219.66|217.66|160
1585658100000|2020-03-31 12:35:00|219.69|217.69|219.38|217.38|219.81|217.81|219.29|217.29|183
1585658400000|2020-03-31 12:40:00|219.39|217.39|219.95|217.95|219.96|217.96|219.38|217.38|136
1585658700000|2020-03-31 12:45:00|219.94|217.94|221.63|219.63|221.71|219.71|219.64|217.64|380
1585659000000|2020-03-31 12:50:00|221.6|219.6|221.65|219.65|222.01|220.01|221.23|219.23|467
1585659300000|2020-03-31 12:55:00|221.64|219.64|221.79|219.79|221.79|219.79|221.59|219.59|117
1585659600000|2020-03-31 13:00:00|221.83|219.83|221.11|219.11|221.83|219.83|221.11|219.11|202
1585659900000|2020-03-31 13:05:00|221.1|219.1|221.27|219.27|221.38|219.38|220.94|218.94|148
1585660200000|2020-03-31 13:10:00|221.28|219.28|221.53|219.53|221.81|219.81|221.24|219.24|159
1585660500000|2020-03-31 13:15:00|221.52|219.52|222.22|220.22|222.52|220.52|221.39|219.39|315
1585660800000|2020-03-31 13:20:00|222.21|220.21|221.96|219.96|222.22|220.22|221.81|219.81|148
1585661100000|2020-03-31 13:25:00|221.95|219.95|221.74|219.74|222.01|220.01|221.57|219.57|127
1585661400000|2020-03-31 13:30:00|221.73|219.73|221|219|221.73|219.73|220.61|218.61|363
1585661700000|2020-03-31 13:35:00|220.99|218.99|220.95|218.95|221.12|219.12|220.79|218.79|256
1585662000000|2020-03-31 13:40:00|220.96|218.96|221.14|219.14|221.33|219.33|220.91|218.91|189
1585662300000|2020-03-31 13:45:00|221.13|219.13|220.92|218.92|221.13|219.13|220.81|218.81|139
1585662600000|2020-03-31 13:50:00|220.91|218.91|221.08|219.08|221.17|219.17|220.66|218.66|204
1585662900000|2020-03-31 13:55:00|221.09|219.09|221.49|219.49|221.94|219.94|221.09|219.09|193
1585663200000|2020-03-31 14:00:00|221.48|219.48|221.77|219.77|221.8|219.8|221.46|219.46|156
1585663500000|2020-03-31 14:05:00|221.81|219.81|222.02|220.02|222.56|220.56|221.81|219.81|260
1585663800000|2020-03-31 14:10:00|222.03|220.03|222.2|220.2|222.21|220.21|221.64|219.64|253
1585664100000|2020-03-31 14:15:00|222.22|220.22|222.06|220.06|222.27|220.27|221.76|219.76|142
1585664400000|2020-03-31 14:20:00|222.07|220.07|222.5|220.5|222.5|220.5|221.76|219.76|172
1585664700000|2020-03-31 14:25:00|222.52|220.52|222.34|220.34|222.53|220.53|222.29|220.29|269
1585665000000|2020-03-31 14:30:00|222.33|220.33|221.73|219.73|222.43|220.43|221.68|219.68|165
1585665300000|2020-03-31 14:35:00|221.69|219.69|221.79|219.79|221.95|219.95|221.64|219.64|131
1585665600000|2020-03-31 14:40:00|221.78|219.78|221.37|219.37|221.87|219.87|221.35|219.35|150
1585665900000|2020-03-31 14:45:00|221.35|219.35|221.92|219.92|221.97|219.97|221.22|219.22|179
1585666200000|2020-03-31 14:50:00|221.97|219.97|221.73|219.73|222.02|220.02|221.71|219.71|179
1585666500000|2020-03-31 14:55:00|221.71|219.71|222.01|220.01|222.1|220.1|221.58|219.58|165
1585666800000|2020-03-31 15:00:00|222|220|222.53|220.53|222.56|220.56|221.89|219.89|152
1585667100000|2020-03-31 15:05:00|222.52|220.52|222.17|220.17|222.53|220.53|222.1|220.1|114
1585667400000|2020-03-31 15:10:00|222.19|220.19|223.4|221.4|223.54|221.54|222.19|220.19|304
1585667700000|2020-03-31 15:15:00|223.41|221.41|222.37|220.37|223.96|221.96|222.1|220.1|507
1585668000000|2020-03-31 15:20:00|222.4|220.4|221.58|219.58|222.42|220.42|221.48|219.48|373
1585668300000|2020-03-31 15:25:00|221.57|219.57|222.06|220.06|222.31|220.31|221.48|219.48|250
1585668600000|2020-03-31 15:30:00|222.05|220.05|222.3|220.3|222.52|220.52|222.04|220.04|158
1585668900000|2020-03-31 15:35:00|222.29|220.29|222.55|220.55|222.91|220.91|222.29|220.29|194
1585669200000|2020-03-31 15:40:00|222.56|220.56|222.6|220.6|222.89|220.89|222.56|220.56|76
1585669500000|2020-03-31 15:45:00|222.58|220.58|222|220|222.58|220.58|221.9|219.9|162
1585669800000|2020-03-31 15:50:00|222.01|220.01|221.85|219.85|222.29|220.29|221.81|219.81|130
1585670100000|2020-03-31 15:55:00|221.83|219.83|222.18|220.18|222.19|220.19|221.75|219.75|86
1585670400000|2020-03-31 16:00:00|222.19|220.19|223.02|221.02|223.04|221.04|222.12|220.12|188
1585670700000|2020-03-31 16:05:00|223.01|221.01|222.93|220.93|223.56|221.56|222.79|220.79|204
1585671000000|2020-03-31 16:10:00|222.94|220.94|222.64|220.64|223.05|221.05|222.59|220.59|128
1585671300000|2020-03-31 16:15:00|222.66|220.66|222.8|220.8|222.85|220.85|222.62|220.62|109
1585671600000|2020-03-31 16:20:00|222.81|220.81|222.18|220.18|222.89|220.89|222.17|220.17|114
1585671900000|2020-03-31 16:25:00|222.19|220.19|221.59|219.59|222.19|220.19|221.58|219.58|168
1585672200000|2020-03-31 16:30:00|221.63|219.63|221.28|219.28|221.78|219.78|221.14|219.14|192
1585672500000|2020-03-31 16:35:00|221.27|219.27|221.08|219.08|221.67|219.67|221.02|219.02|198
1585672800000|2020-03-31 16:40:00|221.11|219.11|221.51|219.51|221.59|219.59|221.11|219.11|144
1585673100000|2020-03-31 16:45:00|221.5|219.5|221.78|219.78|221.79|219.79|221.13|219.13|154
1585673400000|2020-03-31 16:50:00|221.77|219.77|221.83|219.83|221.93|219.93|221.64|219.64|134
1585673700000|2020-03-31 16:55:00|221.8|219.8|221.29|219.29|221.8|219.8|221.27|219.27|143
1585674000000|2020-03-31 17:00:00|221.28|219.28|221.39|219.39|221.62|219.62|221.27|219.27|121
1585674300000|2020-03-31 17:05:00|221.4|219.4|221.92|219.92|221.95|219.95|221.35|219.35|125
1585674600000|2020-03-31 17:10:00|221.94|219.94|221.97|219.97|222.32|220.32|221.77|219.77|125
1585674900000|2020-03-31 17:15:00|221.96|219.96|221.57|219.57|221.96|219.96|221.44|219.44|99
1585675200000|2020-03-31 17:20:00|221.54|219.54|221.25|219.25|221.59|219.59|221.13|219.13|152
1585675500000|2020-03-31 17:25:00|221.23|219.23|220.09|218.09|221.5|219.5|219.81|217.81|238
1585675800000|2020-03-31 17:30:00|220.08|218.08|219.87|217.87|220.23|218.23|219.18|217.18|333
1585676100000|2020-03-31 17:35:00|219.88|217.88|220.03|218.03|220.14|218.14|219.85|217.85|140
1585676400000|2020-03-31 17:40:00|220.01|218.01|220.2|218.2|220.24|218.24|219.97|217.97|92
1585676700000|2020-03-31 17:45:00|220.21|218.21|220.47|218.47|220.56|218.56|220.16|218.16|135
1585677000000|2020-03-31 17:50:00|220.5|218.5|220.78|218.78|220.83|218.83|220.45|218.45|152
1585677300000|2020-03-31 17:55:00|220.79|218.79|221.19|219.19|221.27|219.27|220.79|218.79|107
1585677600000|2020-03-31 18:00:00|221.2|219.2|221.29|219.29|221.29|219.29|220.99|218.99|53
1585677900000|2020-03-31 18:05:00|221.26|219.26|221.59|219.59|221.75|219.75|221.25|219.25|128
1585678200000|2020-03-31 18:10:00|221.53|219.53|221.21|219.21|221.53|219.53|221.2|219.2|64
1585678500000|2020-03-31 18:15:00|221.27|219.27|221.3|219.3|221.35|219.35|221.25|219.25|57
1585678800000|2020-03-31 18:20:00|221.31|219.31|221.51|219.51|221.52|219.52|221.15|219.15|119
1585679100000|2020-03-31 18:25:00|221.56|219.56|221.62|219.62|221.67|219.67|221.52|219.52|75
1585679400000|2020-03-31 18:30:00|221.61|219.61|221.7|219.7|221.7|219.7|221.6|219.6|70
1585679700000|2020-03-31 18:35:00|221.68|219.68|222.16|220.16|222.32|220.32|221.63|219.63|130
1585680000000|2020-03-31 18:40:00|222.17|220.17|221.94|219.94|222.29|220.29|221.9|219.9|162
1585680300000|2020-03-31 18:45:00|222.14|220.14|221.37|219.37|222.14|220.14|221.09|219.09|169
1585680600000|2020-03-31 18:50:00|221.38|219.38|221.58|219.58|221.84|219.84|221.33|219.33|192
1585680900000|2020-03-31 18:55:00|221.59|219.59|221.72|219.72|221.72|219.72|221.41|219.41|118
1585681200000|2020-03-31 19:00:00|221.74|219.74|222|220|222.06|220.06|221.74|219.74|131
1585681500000|2020-03-31 19:05:00|221.98|219.98|221.45|219.45|222.05|220.05|221.4|219.4|117
1585681800000|2020-03-31 19:10:00|221.38|219.38|221.53|219.53|221.78|219.78|221.25|219.25|159
1585682100000|2020-03-31 19:15:00|221.55|219.55|220.74|218.74|221.6|219.6|220.74|218.74|190
1585682400000|2020-03-31 19:20:00|220.75|218.75|220.4|218.4|220.75|218.75|220.25|218.25|166
1585682700000|2020-03-31 19:25:00|220.41|218.41|221.03|219.03|221.15|219.15|220.4|218.4|145
1585683000000|2020-03-31 19:30:00|220.98|218.98|221.28|219.28|221.34|219.34|220.96|218.96|150
1585683300000|2020-03-31 19:35:00|221.29|219.29|221.58|219.58|221.73|219.73|221.19|219.19|118
1585683600000|2020-03-31 19:40:00|221.57|219.57|221.28|219.28|221.57|219.57|221.25|219.25|105
1585683900000|2020-03-31 19:45:00|221.25|219.25|221.21|219.21|221.26|219.26|221.05|219.05|71
1585684200000|2020-03-31 19:50:00|221.23|219.23|221.77|219.77|221.97|219.97|221.19|219.19|258
1585684500000|2020-03-31 19:55:00|221.76|219.76|221.21|219.21|221.76|219.76|221.11|219.11|124
1585684800000|2020-03-31 20:00:00|221.2|219.2|222.59|220.59|222.6|220.6|221.2|219.2|248
1585685100000|2020-03-31 20:05:00|222.58|220.58|222.88|220.88|223.39|221.39|222.58|220.58|253
1585685400000|2020-03-31 20:10:00|222.87|220.87|223.38|221.38|223.41|221.41|222.77|220.77|240
1585685700000|2020-03-31 20:15:00|223.39|221.39|222.86|220.86|223.46|221.46|222.63|220.63|299
1585686000000|2020-03-31 20:20:00|222.92|220.92|222.96|220.96|223.22|221.22|222.9|220.9|168
1585686300000|2020-03-31 20:25:00|222.97|220.97|223.51|221.51|223.58|221.58|222.96|220.96|147
1585686600000|2020-03-31 20:30:00|223.47|221.47|223.47|221.47|223.51|221.51|223.39|221.39|104
1585686900000|2020-03-31 20:35:00|223.43|221.43|223.42|221.42|223.43|221.43|223.24|221.24|154
1585687200000|2020-03-31 20:40:00|223.43|221.43|222.64|220.64|223.51|221.51|222.61|220.61|135
1585687500000|2020-03-31 20:45:00|222.55|220.55|222.73|220.73|222.83|220.83|222.24|220.24|334
1585687800000|2020-03-31 20:50:00|222.72|220.72|222.72|220.72|222.8|220.8|222.7|220.7|180
1585688100000|2020-03-31 20:55:00|222.73|220.73|222.79|220.79|222.83|220.83|222.73|220.73|64
1585688400000|2020-03-31 21:00:00|222.78|220.78|223.14|221.14|223.21|221.21|222.73|220.73|280
1585688700000|2020-03-31 21:05:00|223.18|221.18|223.25|221.25|223.4|221.4|223.15|221.15|147
1585689000000|2020-03-31 21:10:00|223.24|221.24|223.26|221.26|223.42|221.42|223.11|221.11|81
1585689300000|2020-03-31 21:15:00|223.24|221.24|223.3|221.3|223.3|221.3|223.24|221.24|32
1585689600000|2020-03-31 21:20:00|223.28|221.28|223.3|221.3|223.33|221.33|223.27|221.27|78
1585689900000|2020-03-31 21:25:00|223.31|221.31|223.08|221.08|223.35|221.35|223.07|221.07|114
1585690200000|2020-03-31 21:30:00|223.07|221.07|223.1|221.1|223.13|221.13|222.92|220.92|93
1585690500000|2020-03-31 21:35:00|223.09|221.09|221.83|219.83|223.17|221.17|221.83|219.83|178
1585690800000|2020-03-31 21:40:00|221.82|219.82|221.43|219.43|221.99|219.99|221.32|219.32|286
1585691100000|2020-03-31 21:45:00|221.44|219.44|221.74|219.74|222.08|220.08|220.53|218.53|542
1585691400000|2020-03-31 21:50:00|221.72|219.72|222.02|220.02|222.34|220.34|221.14|219.14|353
1585691700000|2020-03-31 21:55:00|222|220|221.89|219.89|222.18|220.18|221.89|219.89|113
1585692000000|2020-03-31 22:00:00|221.93|219.93|222.04|220.04|222.07|220.07|221.75|219.75|261
1585692300000|2020-03-31 22:05:00|222.03|220.03|221.27|219.27|222.08|220.08|221.27|219.27|199
1585692600000|2020-03-31 22:10:00|221.26|219.26|221.04|219.04|221.28|219.28|220.95|218.95|301
1585692900000|2020-03-31 22:15:00|221.05|219.05|221.56|219.56|221.59|219.59|221.04|219.04|146
1585693200000|2020-03-31 22:20:00|221.57|219.57|221.35|219.35|221.57|219.57|221.28|219.28|130
1585693500000|2020-03-31 22:25:00|221.36|219.36|221.26|219.26|221.38|219.38|221.2|219.2|106
1585693800000|2020-03-31 22:30:00|221.27|219.27|220.94|218.94|221.28|219.28|220.74|218.74|124
1585694100000|2020-03-31 22:35:00|220.97|218.97|221.25|219.25|221.46|219.46|220.95|218.95|139
1585694400000|2020-03-31 22:40:00|221.24|219.24|220.95|218.95|221.29|219.29|220.91|218.91|118
1585694700000|2020-03-31 22:45:00|220.94|218.94|221.25|219.25|221.25|219.25|220.94|218.94|134
1585695000000|2020-03-31 22:50:00|221.24|219.24|221.28|219.28|221.33|219.33|221.19|219.19|115
1585695300000|2020-03-31 22:55:00|221.29|219.29|221.27|219.27|221.34|219.34|221.16|219.16|93
1585695600000|2020-03-31 23:00:00|221.11|219.11|221.35|219.35|221.41|219.41|221.11|219.11|94
1585695900000|2020-03-31 23:05:00|221.36|219.36|221.37|219.37|221.41|219.41|221.25|219.25|92
1585696200000|2020-03-31 23:10:00|221.32|219.32|221.42|219.42|221.42|219.42|221.27|219.27|160
1585696500000|2020-03-31 23:15:00|221.41|219.41|221.38|219.38|221.46|219.46|221.28|219.28|164
1585696800000|2020-03-31 23:20:00|221.36|219.36|221.2|219.2|221.42|219.42|221.13|219.13|202
1585697100000|2020-03-31 23:25:00|221.12|219.12|220.78|218.78|221.17|219.17|220.77|218.77|182
1585697400000|2020-03-31 23:30:00|220.79|218.79|220.92|218.92|220.98|218.98|220.75|218.75|177
1585697700000|2020-03-31 23:35:00|220.91|218.91|221.29|219.29|221.33|219.33|220.78|218.78|189
1585698000000|2020-03-31 23:40:00|221.3|219.3|221.13|219.13|221.3|219.3|220.92|218.92|212
1585698300000|2020-03-31 23:45:00|221.14|219.14|221.07|219.07|221.25|219.25|220.94|218.94|245
1585698600000|2020-03-31 23:50:00|220.98|218.98|221.06|219.06|221.27|219.27|220.98|218.98|113
1585698900000|2020-03-31 23:55:00|221.04|219.04|219.9|217.9|221.12|219.12|219.68|217.68|267
1585699200000|2020-04-01 00:00:00|219.88|217.88|220.35|218.35|220.71|218.71|219.85|217.85|257
1585699500000|2020-04-01 00:05:00|220.36|218.36|220.48|218.48|220.52|218.52|220.32|218.32|104
1585699800000|2020-04-01 00:10:00|220.49|218.49|219.58|217.58|220.5|218.5|219.58|217.58|233
1585700100000|2020-04-01 00:15:00|219.7|217.7|216.61|214.61|220.03|218.03|216.35|214.35|582
1585700400000|2020-04-01 00:20:00|216.6|214.6|216.61|214.61|217.34|215.34|216.5|214.5|391
1585700700000|2020-04-01 00:25:00|216.59|214.59|216.44|214.44|217.17|215.17|216.24|214.24|392
1585701000000|2020-04-01 00:30:00|216.45|214.45|217.09|215.09|217.1|215.1|216.13|214.13|425
1585701300000|2020-04-01 00:35:00|217.08|215.08|217.11|215.11|217.11|215.11|216.32|214.32|321
1585701600000|2020-04-01 00:40:00|216.98|214.98|216.85|214.85|217.18|215.18|216.75|214.75|233
1585701900000|2020-04-01 00:45:00|216.84|214.84|217.07|215.07|217.73|215.73|216.69|214.69|196
1585702200000|2020-04-01 00:50:00|217.08|215.08|217.76|215.76|218.04|216.04|217.08|215.08|260
1585702500000|2020-04-01 00:55:00|217.83|215.83|217.62|215.62|218.21|216.21|217.58|215.58|284
1585702800000|2020-04-01 01:00:00|217.59|215.59|218.56|216.56|218.77|216.77|217.44|215.44|421
1585703100000|2020-04-01 01:05:00|218.55|216.55|217.88|215.88|218.71|216.71|217.75|215.75|373
1585703400000|2020-04-01 01:10:00|217.9|215.9|217.54|215.54|217.9|215.9|217.51|215.51|345
1585703700000|2020-04-01 01:15:00|217.55|215.55|217.86|215.86|217.88|215.88|217.48|215.48|282
1585704000000|2020-04-01 01:20:00|217.88|215.88|217.79|215.79|218.03|216.03|217.73|215.73|278
1585704300000|2020-04-01 01:25:00|217.8|215.8|217.53|215.53|217.9|215.9|217.46|215.46|228
1585704600000|2020-04-01 01:30:00|217.52|215.52|217.53|215.53|217.67|215.67|217.25|215.25|171
1585704900000|2020-04-01 01:35:00|217.54|215.54|217.41|215.41|217.68|215.68|217.26|215.26|257
1585705200000|2020-04-01 01:40:00|217.42|215.42|217.11|215.11|217.46|215.46|216.97|214.97|182
1585705500000|2020-04-01 01:45:00|217.12|215.12|216.9|214.9|217.27|215.27|216.9|214.9|149
1585705800000|2020-04-01 01:50:00|216.89|214.89|216.92|214.92|217.1|215.1|216.89|214.89|132
1585706100000|2020-04-01 01:55:00|216.93|214.93|216.84|214.84|216.94|214.94|216.73|214.73|151
1585706400000|2020-04-01 02:00:00|216.85|214.85|217.04|215.04|217.07|215.07|216.52|214.52|236
1585706700000|2020-04-01 02:05:00|217.06|215.06|217.15|215.15|217.24|215.24|217.04|215.04|128
1585707000000|2020-04-01 02:10:00|217.14|215.14|217.12|215.12|217.18|215.18|217.02|215.02|119
1585707300000|2020-04-01 02:15:00|217.11|215.11|217.75|215.75|217.82|215.82|217.11|215.11|204
1585707600000|2020-04-01 02:20:00|217.78|215.78|218.45|216.45|218.49|216.49|217.74|215.74|129
1585707900000|2020-04-01 02:25:00|218.48|216.48|218.13|216.13|218.49|216.49|217.86|215.86|144
1585708200000|2020-04-01 02:30:00|218.12|216.12|218.33|216.33|218.38|216.38|218.11|216.11|80
1585708500000|2020-04-01 02:35:00|218.34|216.34|218.01|216.01|218.36|216.36|217.91|215.91|123
1585708800000|2020-04-01 02:40:00|218.02|216.02|218.03|216.03|218.12|216.12|217.87|215.87|98
1585709100000|2020-04-01 02:45:00|218.07|216.07|218|216|218.19|216.19|217.96|215.96|70
1585709400000|2020-04-01 02:50:00|218.01|216.01|218.25|216.25|218.41|216.41|218.01|216.01|101
1585709700000|2020-04-01 02:55:00|218.2|216.2|218.11|216.11|218.28|216.28|217.88|215.88|138
1585710000000|2020-04-01 03:00:00|218.1|216.1|217.92|215.92|218.12|216.12|217.74|215.74|97
1585710300000|2020-04-01 03:05:00|217.93|215.93|218.49|216.49|218.55|216.55|217.91|215.91|111
1585710600000|2020-04-01 03:10:00|218.48|216.48|218.8|216.8|218.97|216.97|218.48|216.48|179
1585710900000|2020-04-01 03:15:00|218.81|216.81|218.44|216.44|218.92|216.92|218.43|216.43|177
1585711200000|2020-04-01 03:20:00|218.46|216.46|218.82|216.82|218.82|216.82|218.44|216.44|83
1585711500000|2020-04-01 03:25:00|218.79|216.79|218.75|216.75|218.93|216.93|218.75|216.75|60
1585711800000|2020-04-01 03:30:00|218.76|216.76|218.52|216.52|218.83|216.83|218.49|216.49|108
1585712100000|2020-04-01 03:35:00|218.6|216.6|218.61|216.61|218.71|216.71|218.6|216.6|63
1585712400000|2020-04-01 03:40:00|218.6|216.6|219.03|217.03|219.15|217.15|218.6|216.6|105
1585712700000|2020-04-01 03:45:00|219.05|217.05|219.16|217.16|219.22|217.22|218.98|216.98|110
1585713000000|2020-04-01 03:50:00|219.15|217.15|218.87|216.87|219.18|217.18|218.84|216.84|173
1585713300000|2020-04-01 03:55:00|218.88|216.88|219.11|217.11|219.48|217.48|218.88|216.88|294
1585713600000|2020-04-01 04:00:00|219.13|217.13|219.01|217.01|219.42|217.42|218.78|216.78|242
1585713900000|2020-04-01 04:05:00|219.03|217.03|219.03|217.03|219.1|217.1|218.85|216.85|199
1585714200000|2020-04-01 04:10:00|219.06|217.06|219.36|217.36|219.49|217.49|219.04|217.04|153
1585714500000|2020-04-01 04:15:00|219.31|217.31|219.14|217.14|219.33|217.33|218.9|216.9|171
1585714800000|2020-04-01 04:20:00|219.1|217.1|219.39|217.39|219.49|217.49|219.05|217.05|153
1585715100000|2020-04-01 04:25:00|219.38|217.38|219.29|217.29|219.48|217.48|219.2|217.2|121
1585715400000|2020-04-01 04:30:00|219.28|217.28|219.29|217.29|219.41|217.41|219.26|217.26|130
1585715700000|2020-04-01 04:35:00|219.3|217.3|219.19|217.19|219.45|217.45|219.14|217.14|119
1585716000000|2020-04-01 04:40:00|219.17|217.17|218.87|216.87|219.21|217.21|218.87|216.87|133
1585716300000|2020-04-01 04:45:00|218.81|216.81|218.7|216.7|218.85|216.85|218.66|216.66|202
1585716600000|2020-04-01 04:50:00|218.69|216.69|218.65|216.65|218.7|216.7|218.5|216.5|79
1585716900000|2020-04-01 04:55:00|218.66|216.66|218.89|216.89|219.08|217.08|218.65|216.65|158
1585717200000|2020-04-01 05:00:00|218.88|216.88|218.89|216.89|219.11|217.11|218.88|216.88|144
1585717500000|2020-04-01 05:05:00|218.9|216.9|218.11|216.11|218.9|216.9|218.11|216.11|150
1585717800000|2020-04-01 05:10:00|218.12|216.12|218.17|216.17|218.29|216.29|217.96|215.96|170
1585718100000|2020-04-01 05:15:00|218.16|216.16|217.88|215.88|218.16|216.16|217.86|215.86|119
1585718400000|2020-04-01 05:20:00|217.87|215.87|218.3|216.3|218.3|216.3|217.78|215.78|73
1585718700000|2020-04-01 05:25:00|218.24|216.24|218.55|216.55|218.63|216.63|218.11|216.11|145
1585719000000|2020-04-01 05:30:00|218.54|216.54|218.17|216.17|218.55|216.55|218.08|216.08|156
1585719300000|2020-04-01 05:35:00|218.18|216.18|217.64|215.64|218.18|216.18|217.63|215.63|193
1585719600000|2020-04-01 05:40:00|217.63|215.63|217.81|215.81|217.81|215.81|217.42|215.42|210
1585719900000|2020-04-01 05:45:00|217.8|215.8|217.49|215.49|217.94|215.94|217.49|215.49|209
1585720200000|2020-04-01 05:50:00|217.48|215.48|217.5|215.5|217.66|215.66|217.22|215.22|266
1585720500000|2020-04-01 05:55:00|217.51|215.51|217.92|215.92|217.93|215.93|217.5|215.5|109
1585720800000|2020-04-01 06:00:00|217.91|215.91|218.12|216.12|218.14|216.14|217.65|215.65|153
1585721100000|2020-04-01 06:05:00|218.11|216.11|217.94|215.94|218.22|216.22|217.89|215.89|157
1585721400000|2020-04-01 06:10:00|217.95|215.95|217.5|215.5|217.95|215.95|217.36|215.36|180
1585721700000|2020-04-01 06:15:00|217.51|215.51|216.98|214.98|217.54|215.54|216.92|214.92|173
1585722000000|2020-04-01 06:20:00|216.99|214.99|217.45|215.45|217.59|215.59|216.99|214.99|160
1585722300000|2020-04-01 06:25:00|217.46|215.46|217.37|215.37|217.54|215.54|217.2|215.2|147
1585722600000|2020-04-01 06:30:00|217.36|215.36|217.36|215.36|217.72|215.72|217.31|215.31|172
1585722900000|2020-04-01 06:35:00|217.34|215.34|217.57|215.57|217.61|215.61|217.15|215.15|218
1585723200000|2020-04-01 06:40:00|217.58|215.58|218|216|218.04|216.04|217.45|215.45|180
1585723500000|2020-04-01 06:45:00|217.99|215.99|217.37|215.37|218.03|216.03|217.2|215.2|286
1585723800000|2020-04-01 06:50:00|217.32|215.32|217.07|215.07|217.56|215.56|217.04|215.04|248
1585724100000|2020-04-01 06:55:00|217.06|215.06|217.19|215.19|217.3|215.3|217.02|215.02|158
1585724400000|2020-04-01 07:00:00|217.21|215.21|216.89|214.89|217.26|215.26|216.89|214.89|186
1585724700000|2020-04-01 07:05:00|216.9|214.9|217.57|215.57|217.6|215.6|216.9|214.9|217
1585725000000|2020-04-01 07:10:00|217.56|215.56|217.24|215.24|217.67|215.67|217.21|215.21|168
1585725300000|2020-04-01 07:15:00|217.22|215.22|217.05|215.05|217.23|215.23|216.95|214.95|94
1585725600000|2020-04-01 07:20:00|217.04|215.04|216.98|214.98|217.3|215.3|216.94|214.94|108
1585725900000|2020-04-01 07:25:00|216.97|214.97|217.62|215.62|217.7|215.7|216.93|214.93|155
1585726200000|2020-04-01 07:30:00|217.65|215.65|217.76|215.76|218|216|217.6|215.6|177
1585726500000|2020-04-01 07:35:00|217.77|215.77|218.23|216.23|218.43|216.43|217.73|215.73|224
1585726800000|2020-04-01 07:40:00|218.24|216.24|218.08|216.08|218.29|216.29|217.96|215.96|209
1585727100000|2020-04-01 07:45:00|218.06|216.06|217.94|215.94|218.08|216.08|217.82|215.82|168
1585727400000|2020-04-01 07:50:00|217.95|215.95|218.2|216.2|218.21|216.21|217.85|215.85|79
1585727700000|2020-04-01 07:55:00|218.19|216.19|218.28|216.28|218.34|216.34|218.08|216.08|109
1585728000000|2020-04-01 08:00:00|218.3|216.3|217.47|215.47|218.31|216.31|217.24|215.24|273
1585728300000|2020-04-01 08:05:00|217.46|215.46|217.46|215.46|217.48|215.48|217.26|215.26|177
1585728600000|2020-04-01 08:10:00|217.47|215.47|217.63|215.63|217.83|215.83|217.37|215.37|112
1585728900000|2020-04-01 08:15:00|217.62|215.62|217.43|215.43|217.62|215.62|217.43|215.43|50
1585729200000|2020-04-01 08:20:00|217.42|215.42|217.27|215.27|217.43|215.43|217.15|215.15|93
1585729500000|2020-04-01 08:25:00|217.3|215.3|217|215|217.3|215.3|216.93|214.93|164
1585729800000|2020-04-01 08:30:00|216.99|214.99|217.26|215.26|217.38|215.38|216.99|214.99|181
1585730100000|2020-04-01 08:35:00|217.27|215.27|217.14|215.14|217.43|215.43|217.09|215.09|114
1585730400000|2020-04-01 08:40:00|217.13|215.13|217.61|215.61|217.74|215.74|217.02|215.02|198
1585730700000|2020-04-01 08:45:00|217.6|215.6|217.5|215.5|217.77|215.77|217.42|215.42|175
1585731000000|2020-04-01 08:50:00|217.52|215.52|217.36|215.36|217.59|215.59|217.36|215.36|130
1585731300000|2020-04-01 08:55:00|217.37|215.37|217.73|215.73|217.88|215.88|217.37|215.37|212
1585731600000|2020-04-01 09:00:00|217.72|215.72|217.44|215.44|217.92|215.92|217.32|215.32|122
1585731900000|2020-04-01 09:05:00|217.43|215.43|217.06|215.06|217.45|215.45|217.06|215.06|85
1585732200000|2020-04-01 09:10:00|217.1|215.1|217.13|215.13|217.21|215.21|216.97|214.97|93
1585732500000|2020-04-01 09:15:00|217.12|215.12|217.49|215.49|217.57|215.57|217.11|215.11|113
1585732800000|2020-04-01 09:20:00|217.5|215.5|217.93|215.93|217.93|215.93|217.4|215.4|175
1585733100000|2020-04-01 09:25:00|217.92|215.92|217.94|215.94|218.03|216.03|217.83|215.83|178
1585733400000|2020-04-01 09:30:00|217.95|215.95|217.44|215.44|217.95|215.95|217.35|215.35|184
1585733700000|2020-04-01 09:35:00|217.36|215.36|217.46|215.46|217.67|215.67|217.36|215.36|70
1585734000000|2020-04-01 09:40:00|217.47|215.47|217.01|215.01|217.52|215.52|217|215|180
1585734300000|2020-04-01 09:45:00|217.02|215.02|217.55|215.55|217.97|215.97|216.92|214.92|347
1585734600000|2020-04-01 09:50:00|217.63|215.63|217.4|215.4|217.65|215.65|217.25|215.25|221
1585734900000|2020-04-01 09:55:00|217.39|215.39|217.71|215.71|217.74|215.74|217.34|215.34|125
1585735200000|2020-04-01 10:00:00|217.72|215.72|217.16|215.16|217.72|215.72|217.15|215.15|143
1585735500000|2020-04-01 10:05:00|217.15|215.15|217.42|215.42|217.5|215.5|217.06|215.06|153
1585735800000|2020-04-01 10:10:00|217.46|215.46|217.44|215.44|217.52|215.52|217.35|215.35|172
1585736100000|2020-04-01 10:15:00|217.42|215.42|217.58|215.58|217.67|215.67|217.35|215.35|125
1585736400000|2020-04-01 10:20:00|217.61|215.61|218.11|216.11|218.3|216.3|217.49|215.49|197
1585736700000|2020-04-01 10:25:00|218.1|216.1|218.74|216.74|218.83|216.83|218.05|216.05|218
1585737000000|2020-04-01 10:30:00|218.7|216.7|218.5|216.5|219.15|217.15|218.48|216.48|311
1585737300000|2020-04-01 10:35:00|218.49|216.49|218.22|216.22|218.57|216.57|218.15|216.15|268
1585737600000|2020-04-01 10:40:00|218.21|216.21|218.32|216.32|218.42|216.42|218.09|216.09|200
1585737900000|2020-04-01 10:45:00|218.33|216.33|217.95|215.95|218.63|216.63|217.95|215.95|199
1585738200000|2020-04-01 10:50:00|217.96|215.96|218.59|216.59|218.67|216.67|217.95|215.95|192
1585738500000|2020-04-01 10:55:00|218.58|216.58|218.37|216.37|218.66|216.66|218.32|216.32|136
1585738800000|2020-04-01 11:00:00|218.39|216.39|218.46|216.46|218.55|216.55|218.24|216.24|246
1585739100000|2020-04-01 11:05:00|218.45|216.45|218.52|216.52|218.68|216.68|218.42|216.42|145
1585739400000|2020-04-01 11:10:00|218.54|216.54|218.45|216.45|218.54|216.54|218.21|216.21|123
1585739700000|2020-04-01 11:15:00|218.44|216.44|218.14|216.14|218.48|216.48|218.07|216.07|99
1585740000000|2020-04-01 11:20:00|218.16|216.16|218.25|216.25|218.27|216.27|218.09|216.09|175
1585740300000|2020-04-01 11:25:00|218.28|216.28|218.46|216.46|218.48|216.48|218.22|216.22|176
1585740600000|2020-04-01 11:30:00|218.45|216.45|218.78|216.78|219.04|217.04|218.44|216.44|116
1585740900000|2020-04-01 11:35:00|218.79|216.79|219.03|217.03|219.05|217.05|218.69|216.69|101
1585741200000|2020-04-01 11:40:00|219.01|217.01|218.91|216.91|219.04|217.04|218.78|216.78|110
1585741500000|2020-04-01 11:45:00|218.92|216.92|219.32|217.32|219.32|217.32|218.85|216.85|178
1585741800000|2020-04-01 11:50:00|219.33|217.33|219.89|217.89|220.26|218.26|219.33|217.33|215
1585742100000|2020-04-01 11:55:00|219.92|217.92|221.16|219.16|221.17|219.17|219.86|217.86|294
1585742400000|2020-04-01 12:00:00|221.15|219.15|223.57|221.57|224.55|222.55|221.15|219.15|527
1585742700000|2020-04-01 12:05:00|223.56|221.56|219.39|217.39|223.58|221.58|219.31|217.31|645
1585743000000|2020-04-01 12:10:00|219.42|217.42|218.96|216.96|219.98|217.98|218.93|216.93|441
1585743300000|2020-04-01 12:15:00|218.99|216.99|218.69|216.69|219.23|217.23|217.98|215.98|435
1585743600000|2020-04-01 12:20:00|218.71|216.71|217.92|215.92|218.85|216.85|217.45|215.45|366
1585743900000|2020-04-01 12:25:00|217.91|215.91|217.87|215.87|218.26|216.26|217.7|215.7|171
1585744200000|2020-04-01 12:30:00|217.86|215.86|217.49|215.49|218.05|216.05|217.34|215.34|221
1585744500000|2020-04-01 12:35:00|217.5|215.5|218.65|216.65|219.14|217.14|217.5|215.5|318
1585744800000|2020-04-01 12:40:00|218.66|216.66|218.94|216.94|218.94|216.94|218.11|216.11|236
1585745100000|2020-04-01 12:45:00|218.91|216.91|218.63|216.63|219.25|217.25|218.4|216.4|207
1585745400000|2020-04-01 12:50:00|218.62|216.62|217.66|215.66|218.94|216.94|217.45|215.45|206
1585745700000|2020-04-01 12:55:00|217.76|215.76|217.84|215.84|218.46|216.46|217.65|215.65|321
1585746000000|2020-04-01 13:00:00|217.83|215.83|218.59|216.59|218.59|216.59|217.73|215.73|254
1585746300000|2020-04-01 13:05:00|218.6|216.6|218.53|216.53|218.77|216.77|218.46|216.46|106
1585746600000|2020-04-01 13:10:00|218.54|216.54|218.26|216.26|218.57|216.57|218.24|216.24|142
1585746900000|2020-04-01 13:15:00|218.28|216.28|218.35|216.35|218.79|216.79|218.27|216.27|182
1585747200000|2020-04-01 13:20:00|218.37|216.37|218.24|216.24|218.43|216.43|218.19|216.19|62
1585747500000|2020-04-01 13:25:00|218.23|216.23|218.28|216.28|218.6|216.6|218.2|216.2|114
1585747800000|2020-04-01 13:30:00|218.27|216.27|218.16|216.16|218.81|216.81|218.16|216.16|269
1585748100000|2020-04-01 13:35:00|218.15|216.15|217.8|215.8|218.26|216.26|217.44|215.44|347
1585748400000|2020-04-01 13:40:00|217.9|215.9|218.36|216.36|218.41|216.41|217.72|215.72|168
1585748700000|2020-04-01 13:45:00|218.35|216.35|218.27|216.27|218.41|216.41|218.22|216.22|83
1585749000000|2020-04-01 13:50:00|218.26|216.26|218.37|216.37|218.68|216.68|218.25|216.25|185
1585749300000|2020-04-01 13:55:00|218.34|216.34|218.01|216.01|218.4|216.4|217.81|215.81|239
1585749600000|2020-04-01 14:00:00|218.02|216.02|218.24|216.24|218.39|216.39|217.74|215.74|243
1585749900000|2020-04-01 14:05:00|218.25|216.25|218.66|216.66|218.98|216.98|218.17|216.17|171
1585750200000|2020-04-01 14:10:00|218.67|216.67|218.65|216.65|218.92|216.92|218.39|216.39|166
1585750500000|2020-04-01 14:15:00|218.64|216.64|218.09|216.09|218.65|216.65|218.08|216.08|167
1585750800000|2020-04-01 14:20:00|218.1|216.1|218.38|216.38|218.6|216.6|218.1|216.1|204
1585751100000|2020-04-01 14:25:00|218.37|216.37|218.75|216.75|218.82|216.82|218.31|216.31|187
1585751400000|2020-04-01 14:30:00|218.74|216.74|219.42|217.42|219.7|217.7|218.69|216.69|283
1585751700000|2020-04-01 14:35:00|219.43|217.43|219.32|217.32|219.45|217.45|219.16|217.16|100
1585752000000|2020-04-01 14:40:00|219.33|217.33|219.24|217.24|219.33|217.33|219.06|217.06|84
1585752300000|2020-04-01 14:45:00|219.21|217.21|219.6|217.6|219.69|217.69|219.2|217.2|109
1585752600000|2020-04-01 14:50:00|219.59|217.59|219.35|217.35|219.6|217.6|219.22|217.22|129
1585752900000|2020-04-01 14:55:00|219.36|217.36|219.49|217.49|219.59|217.59|219.35|217.35|177
1585753200000|2020-04-01 15:00:00|219.51|217.51|219.26|217.26|219.51|217.51|219.2|217.2|108
1585753500000|2020-04-01 15:05:00|219.25|217.25|219.32|217.32|219.39|217.39|219.23|217.23|86
1585753800000|2020-04-01 15:10:00|219.33|217.33|219.37|217.37|219.44|217.44|219.27|217.27|118
1585754100000|2020-04-01 15:15:00|219.4|217.4|218.99|216.99|219.41|217.41|218.95|216.95|117
1585754400000|2020-04-01 15:20:00|219|217|218.52|216.52|219.05|217.05|218.52|216.52|84
1585754700000|2020-04-01 15:25:00|218.53|216.53|218.62|216.62|218.7|216.7|218.25|216.25|141
1585755000000|2020-04-01 15:30:00|218.66|216.66|218.56|216.56|218.73|216.73|218.36|216.36|94
1585755300000|2020-04-01 15:35:00|218.58|216.58|218.56|216.56|218.97|216.97|218.56|216.56|153
1585755600000|2020-04-01 15:40:00|218.55|216.55|218.36|216.36|218.55|216.55|218.16|216.16|126
1585755900000|2020-04-01 15:45:00|218.35|216.35|218.13|216.13|218.53|216.53|218.1|216.1|148
1585756200000|2020-04-01 15:50:00|218.12|216.12|217.88|215.88|218.14|216.14|217.81|215.81|99
1585756500000|2020-04-01 15:55:00|217.87|215.87|218.17|216.17|218.31|216.31|217.82|215.82|200
1585756800000|2020-04-01 16:00:00|218.15|216.15|214.62|212.62|218.15|216.15|212.37|210.37|652
1585757100000|2020-04-01 16:05:00|214.61|212.61|215.02|213.02|215.7|213.7|214.61|212.61|465
1585757400000|2020-04-01 16:10:00|215.04|213.04|215.85|213.85|216.05|214.05|215.03|213.03|254
1585757700000|2020-04-01 16:15:00|215.84|213.84|214.85|212.85|215.84|213.84|214.85|212.85|210
1585758000000|2020-04-01 16:20:00|214.86|212.86|215.06|213.06|215.36|213.36|214.86|212.86|258
1585758300000|2020-04-01 16:25:00|215.08|213.08|214.12|212.12|215.09|213.09|213.33|211.33|425
1585758600000|2020-04-01 16:30:00|214.1|212.1|214.21|212.21|214.62|212.62|212.53|210.53|392
1585758900000|2020-04-01 16:35:00|214.19|212.19|213.7|211.7|214.5|212.5|213.64|211.64|248
1585759200000|2020-04-01 16:40:00|213.69|211.69|213.78|211.78|214|212|213|211|289
1585759500000|2020-04-01 16:45:00|213.82|211.82|213.72|211.72|214.36|212.36|213.7|211.7|313
1585759800000|2020-04-01 16:50:00|213.73|211.73|213.85|211.85|214|212|212.91|210.91|308
1585760100000|2020-04-01 16:55:00|213.86|211.86|214.56|212.56|214.94|212.94|213.84|211.84|363
1585760400000|2020-04-01 17:00:00|214.54|212.54|215.07|213.07|215.39|213.39|214.43|212.43|152
1585760700000|2020-04-01 17:05:00|215.08|213.08|214.15|212.15|215.09|213.09|214.03|212.03|244
1585761000000|2020-04-01 17:10:00|214.13|212.13|214.74|212.74|214.74|212.74|213.83|211.83|288
1585761300000|2020-04-01 17:15:00|214.73|212.73|214.71|212.71|214.77|212.77|214.43|212.43|146
1585761600000|2020-04-01 17:20:00|214.7|212.7|214.83|212.83|214.91|212.91|214.7|212.7|128
1585761900000|2020-04-01 17:25:00|214.81|212.81|214.6|212.6|214.81|212.81|214.38|212.38|179
1585762200000|2020-04-01 17:30:00|214.59|212.59|214.86|212.86|214.93|212.93|214.53|212.53|116
1585762500000|2020-04-01 17:35:00|214.87|212.87|215.15|213.15|215.3|213.3|214.85|212.85|139
1585762800000|2020-04-01 17:40:00|215.13|213.13|215.04|213.04|215.33|213.33|214.94|212.94|46
1585763100000|2020-04-01 17:45:00|215.05|213.05|214.16|212.16|215.15|213.15|214.16|212.16|133
1585763400000|2020-04-01 17:50:00|214.2|212.2|214.12|212.12|214.24|212.24|214|212|158
1585763700000|2020-04-01 17:55:00|214.13|212.13|214.38|212.38|214.71|212.71|214.12|212.12|142
1585764000000|2020-04-01 18:00:00|214.37|212.37|214.64|212.64|214.7|212.7|214.05|212.05|178
1585764300000|2020-04-01 18:05:00|214.67|212.67|214.61|212.61|215.02|213.02|214.61|212.61|174
1585764600000|2020-04-01 18:10:00|214.6|212.6|215.15|213.15|215.15|213.15|214.49|212.49|206
1585764900000|2020-04-01 18:15:00|215.13|213.13|214.97|212.97|215.18|213.18|214.94|212.94|104
1585765200000|2020-04-01 18:20:00|214.99|212.99|214.97|212.97|215.1|213.1|214.96|212.96|67
1585765500000|2020-04-01 18:25:00|214.98|212.98|215.33|213.33|215.33|213.33|214.98|212.98|93
1585765800000|2020-04-01 18:30:00|215.32|213.32|214.72|212.72|215.32|213.32|214.65|212.65|181
1585766100000|2020-04-01 18:35:00|214.73|212.73|215.08|213.08|215.12|213.12|214.72|212.72|112
1585766400000|2020-04-01 18:40:00|215.09|213.09|214.85|212.85|215.09|213.09|214.82|212.82|74
1585766700000|2020-04-01 18:45:00|214.84|212.84|214.81|212.81|214.92|212.92|214.68|212.68|105
1585767000000|2020-04-01 18:50:00|214.8|212.8|214.89|212.89|215.02|213.02|214.8|212.8|59
1585767300000|2020-04-01 18:55:00|214.9|212.9|214.3|212.3|214.9|212.9|214.3|212.3|145
1585767600000|2020-04-01 19:00:00|214.32|212.32|214.26|212.26|214.58|212.58|214.24|212.24|104
1585767900000|2020-04-01 19:05:00|214.3|212.3|214.41|212.41|214.5|212.5|214.24|212.24|105
1585768200000|2020-04-01 19:10:00|214.42|212.42|214.45|212.45|214.47|212.47|214.24|212.24|77
1585768500000|2020-04-01 19:15:00|214.43|212.43|214.54|212.54|214.54|212.54|214.21|212.21|112
1585768800000|2020-04-01 19:20:00|214.53|212.53|214.07|212.07|214.53|212.53|214.02|212.02|101
1585769100000|2020-04-01 19:25:00|214.05|212.05|214.1|212.1|214.23|212.23|214|212|101
1585769400000|2020-04-01 19:30:00|214.11|212.11|214.85|212.85|214.86|212.86|214.03|212.03|176
1585769700000|2020-04-01 19:35:00|214.8|212.8|214.54|212.54|215|213|214.54|212.54|55
1585770000000|2020-04-01 19:40:00|214.58|212.58|214.83|212.83|214.85|212.85|214.54|212.54|134
1585770300000|2020-04-01 19:45:00|214.85|212.85|215.19|213.19|215.38|213.38|214.75|212.75|294
1585770600000|2020-04-01 19:50:00|215.22|213.22|214.92|212.92|215.22|213.22|214.77|212.77|250
1585770900000|2020-04-01 19:55:00|214.9|212.9|214.82|212.82|215.11|213.11|214.49|212.49|212
1585771200000|2020-04-01 20:00:00|214.81|212.81|215.47|213.47|215.49|213.49|214.64|212.64|188
1585771500000|2020-04-01 20:05:00|215.46|213.46|215.36|213.36|215.62|213.62|215.25|213.25|194
1585771800000|2020-04-01 20:10:00|215.35|213.35|215.38|213.38|215.55|213.55|215.24|213.24|171
1585772100000|2020-04-01 20:15:00|215.39|213.39|215.64|213.64|215.65|213.65|215.38|213.38|102
1585772400000|2020-04-01 20:20:00|215.65|213.65|216.37|214.37|216.41|214.41|215.64|213.64|193
1585772700000|2020-04-01 20:25:00|216.41|214.41|216.49|214.49|216.99|214.99|216.39|214.39|216
1585773000000|2020-04-01 20:30:00|216.47|214.47|216.75|214.75|216.87|214.87|216.47|214.47|160
1585773300000|2020-04-01 20:35:00|216.74|214.74|217.06|215.06|217.95|215.95|216.71|214.71|328
1585773600000|2020-04-01 20:40:00|217.05|215.05|217.86|215.86|218.16|216.16|217.03|215.03|149
1585773900000|2020-04-01 20:45:00|217.89|215.89|218.95|216.95|219.51|217.51|217.86|215.86|416
1585774200000|2020-04-01 20:50:00|218.93|216.93|218.74|216.74|218.96|216.96|218.66|216.66|327
1585774500000|2020-04-01 20:55:00|218.71|216.71|218.86|216.86|218.86|216.86|218.68|216.68|186
1585774800000|2020-04-01 21:00:00|218.85|216.85|220.58|218.58|220.75|218.75|218.85|216.85|311
1585775100000|2020-04-01 21:05:00|220.59|218.59|220.97|218.97|221.29|219.29|220.3|218.3|543
1585775400000|2020-04-01 21:10:00|220.95|218.95|220.4|218.4|221.05|219.05|220.39|218.39|192
1585775700000|2020-04-01 21:15:00|220.39|218.39|220.14|218.14|220.52|218.52|220.13|218.13|138
1585776000000|2020-04-01 21:20:00|220.15|218.15|220.34|218.34|220.49|218.49|220.15|218.15|144
1585776300000|2020-04-01 21:25:00|220.35|218.35|220.36|218.36|220.38|218.38|220.26|218.26|101
1585776600000|2020-04-01 21:30:00|220.38|218.38|219.89|217.89|220.43|218.43|219.88|217.88|117
1585776900000|2020-04-01 21:35:00|219.9|217.9|219.94|217.94|219.99|217.99|219.77|217.77|176
1585777200000|2020-04-01 21:40:00|219.95|217.95|220.03|218.03|220.08|218.08|219.92|217.92|135
1585777500000|2020-04-01 21:45:00|219.98|217.98|220|218|220.06|218.06|219.98|217.98|62
1585777800000|2020-04-01 21:50:00|220.02|218.02|219.34|217.34|220.03|218.03|219.29|217.29|249
1585778100000|2020-04-01 21:55:00|219.36|217.36|220.42|218.42|220.43|218.43|219.28|217.28|371
1585778400000|2020-04-01 22:00:00|220.43|218.43|220.87|218.87|221.32|219.32|220.43|218.43|441
1585778700000|2020-04-01 22:05:00|220.84|218.84|220.75|218.75|220.94|218.94|220.55|218.55|302
1585779000000|2020-04-01 22:10:00|220.77|218.77|220.78|218.78|220.84|218.84|220.68|218.68|173
1585779300000|2020-04-01 22:15:00|220.79|218.79|221.13|219.13|221.25|219.25|220.79|218.79|165
1585779600000|2020-04-01 22:20:00|221.15|219.15|222.37|220.37|222.74|220.74|221.12|219.12|431
1585779900000|2020-04-01 22:25:00|222.38|220.38|222.72|220.72|223|221|222.23|220.23|497
1585780200000|2020-04-01 22:30:00|222.81|220.81|223.46|221.46|224.57|222.57|222.81|220.81|452
1585780500000|2020-04-01 22:35:00|223.45|221.45|225.86|223.86|225.86|223.86|223.29|221.29|530
1585780800000|2020-04-01 22:40:00|226.03|224.03|224.92|222.92|226.03|224.03|223.97|221.97|692
1585781100000|2020-04-01 22:45:00|224.9|222.9|224.13|222.13|225.2|223.2|224.05|222.05|417
1585781400000|2020-04-01 22:50:00|224.14|222.14|224.39|222.39|224.79|222.79|223.9|221.9|312
1585781700000|2020-04-01 22:55:00|224.4|222.4|223.33|221.33|224.42|222.42|223.18|221.18|341
1585782000000|2020-04-01 23:00:00|223.35|221.35|223.56|221.56|224.4|222.4|223.31|221.31|352
1585782300000|2020-04-01 23:05:00|223.57|221.57|223.25|221.25|223.59|221.59|222.04|220.04|614
1585782600000|2020-04-01 23:10:00|223.29|221.29|222.71|220.71|223.52|221.52|222.67|220.67|437
1585782900000|2020-04-01 23:15:00|222.76|220.76|222.85|220.85|222.96|220.96|222.57|220.57|208
1585783200000|2020-04-01 23:20:00|222.86|220.86|223.51|221.51|223.54|221.54|222.83|220.83|311
1585783500000|2020-04-01 23:25:00|223.5|221.5|223.97|221.97|224.22|222.22|223.36|221.36|338
1585783800000|2020-04-01 23:30:00|223.99|221.99|224.59|222.59|226.13|224.13|223.85|221.85|654
1585784100000|2020-04-01 23:35:00|224.53|222.53|225.5|223.5|225.76|223.76|224.53|222.53|426
1585784400000|2020-04-01 23:40:00|225.49|223.49|225.19|223.19|225.85|223.85|225.03|223.03|345
1585784700000|2020-04-01 23:45:00|225.2|223.2|225.54|223.54|225.66|223.66|225.15|223.15|175
1585785000000|2020-04-01 23:50:00|225.55|223.55|225.45|223.45|225.62|223.62|225.16|223.16|195
1585785300000|2020-04-01 23:55:00|225.49|223.49|225.35|223.35|225.95|223.95|225.22|223.22|265
1585785600000|2020-04-02 00:00:00|225.33|223.33|228.29|226.29|229.2|227.2|225.33|223.33|704
1585785900000|2020-04-02 00:05:00|228.34|226.34|227.56|225.56|228.53|226.53|227.26|225.26|516
1585786200000|2020-04-02 00:10:00|227.57|225.57|227.87|225.87|228.14|226.14|227.57|225.57|336
1585786500000|2020-04-02 00:15:00|227.86|225.86|226.32|224.32|228.07|226.07|226.29|224.29|461
1585786800000|2020-04-02 00:20:00|226.24|224.24|226.5|224.5|226.66|224.66|225.2|223.2|587
1585787100000|2020-04-02 00:25:00|226.49|224.49|225.79|223.79|226.58|224.58|225.29|223.29|264
1585787400000|2020-04-02 00:30:00|225.8|223.8|226.57|224.57|227.28|225.28|225.8|223.8|372
1585787700000|2020-04-02 00:35:00|226.56|224.56|225.73|223.73|226.96|224.96|225.21|223.21|333
1585788000000|2020-04-02 00:40:00|225.9|223.9|226.3|224.3|226.31|224.31|225.37|223.37|378
1585788300000|2020-04-02 00:45:00|226.32|224.32|225.58|223.58|226.37|224.37|225.43|223.43|322
1585788600000|2020-04-02 00:50:00|225.57|223.57|225.67|223.67|225.87|223.87|225.5|223.5|266
1585788900000|2020-04-02 00:55:00|225.66|223.66|225.36|223.36|225.68|223.68|224.89|222.89|283
1585789200000|2020-04-02 01:00:00|225.35|223.35|226.51|224.51|226.55|224.55|225.35|223.35|244
1585789500000|2020-04-02 01:05:00|226.47|224.47|225.62|223.62|226.47|224.47|225.54|223.54|192
1585789800000|2020-04-02 01:10:00|225.56|223.56|225.34|223.34|225.66|223.66|225.15|223.15|296
1585790100000|2020-04-02 01:15:00|225.23|223.23|225.31|223.31|225.46|223.46|224.86|222.86|202
1585790400000|2020-04-02 01:20:00|225.32|223.32|225.74|223.74|225.88|223.88|225.29|223.29|183
1585790700000|2020-04-02 01:25:00|225.75|223.75|225|223|225.76|223.76|224.98|222.98|188
1585791000000|2020-04-02 01:30:00|225.02|223.02|225.37|223.37|225.85|223.85|225.01|223.01|217
1585791300000|2020-04-02 01:35:00|225.36|223.36|225.14|223.14|225.41|223.41|224.98|222.98|165
1585791600000|2020-04-02 01:40:00|225.12|223.12|225.14|223.14|225.25|223.25|224.91|222.91|139
1585791900000|2020-04-02 01:45:00|225.11|223.11|225.26|223.26|225.27|223.27|225.02|223.02|109
1585792200000|2020-04-02 01:50:00|225.37|223.37|224.85|222.85|225.4|223.4|224.77|222.77|102
1585792500000|2020-04-02 01:55:00|224.86|222.86|223.98|221.98|224.89|222.89|223.66|221.66|131
1585792800000|2020-04-02 02:00:00|223.99|221.99|224.73|222.73|225.02|223.02|223.99|221.99|292
1585793100000|2020-04-02 02:05:00|224.72|222.72|224.78|222.78|224.95|222.95|224.61|222.61|156
1585793400000|2020-04-02 02:10:00|224.77|222.77|225.13|223.13|225.22|223.22|224.71|222.71|195
1585793700000|2020-04-02 02:15:00|225.14|223.14|224.99|222.99|225.22|223.22|224.98|222.98|192
1585794000000|2020-04-02 02:20:00|224.98|222.98|225.72|223.72|225.75|223.75|224.87|222.87|118
1585794300000|2020-04-02 02:25:00|225.76|223.76|225.76|223.76|226.13|224.13|225.62|223.62|266
1585794600000|2020-04-02 02:30:00|225.75|223.75|225.21|223.21|225.79|223.79|225.14|223.14|200
1585794900000|2020-04-02 02:35:00|225.22|223.22|225.68|223.68|225.68|223.68|225.18|223.18|216
1585795200000|2020-04-02 02:40:00|225.67|223.67|225.37|223.37|225.68|223.68|225.14|223.14|179
1585795500000|2020-04-02 02:45:00|225.38|223.38|225.06|223.06|225.38|223.38|224.95|222.95|160
1585795800000|2020-04-02 02:50:00|225.07|223.07|225.61|223.61|225.69|223.69|225.07|223.07|225
1585796100000|2020-04-02 02:55:00|225.63|223.63|225.66|223.66|225.81|223.81|225.54|223.54|200
1585796400000|2020-04-02 03:00:00|225.64|223.64|225.56|223.56|225.86|223.86|225.39|223.39|201
1585796700000|2020-04-02 03:05:00|225.54|223.54|226.11|224.11|226.11|224.11|225.4|223.4|172
1585797000000|2020-04-02 03:10:00|226.1|224.1|225.67|223.67|226.12|224.12|225.67|223.67|158
1585797300000|2020-04-02 03:15:00|225.69|223.69|225.88|223.88|226|224|225.56|223.56|276
1585797600000|2020-04-02 03:20:00|225.87|223.87|225.41|223.41|225.87|223.87|225.02|223.02|225
1585797900000|2020-04-02 03:25:00|225.42|223.42|225.91|223.91|225.98|223.98|225.39|223.39|127
1585798200000|2020-04-02 03:30:00|225.9|223.9|225.27|223.27|225.9|223.9|225.27|223.27|137
1585798500000|2020-04-02 03:35:00|225.26|223.26|225.48|223.48|225.49|223.49|225.18|223.18|121
1585798800000|2020-04-02 03:40:00|225.47|223.47|225.82|223.82|225.84|223.84|225.32|223.32|141
1585799100000|2020-04-02 03:45:00|225.81|223.81|225.29|223.29|225.98|223.98|225.27|223.27|148
1585799400000|2020-04-02 03:50:00|225.25|223.25|225.53|223.53|225.6|223.6|225.25|223.25|78
1585799700000|2020-04-02 03:55:00|225.52|223.52|226.06|224.06|226.18|224.18|225.5|223.5|159
1585800000000|2020-04-02 04:00:00|226.08|224.08|227.06|225.06|227.13|225.13|226.06|224.06|343
1585800300000|2020-04-02 04:05:00|227.05|225.05|226.48|224.48|227.3|225.3|226.48|224.48|160
1585800600000|2020-04-02 04:10:00|226.47|224.47|226.78|224.78|226.81|224.81|226.43|224.43|147
1585800900000|2020-04-02 04:15:00|226.79|224.79|226.69|224.69|226.89|224.89|226.45|224.45|214
1585801200000|2020-04-02 04:20:00|226.68|224.68|226.01|224.01|226.69|224.69|225.99|223.99|156
1585801500000|2020-04-02 04:25:00|225.95|223.95|226.17|224.17|226.25|224.25|225.9|223.9|161
1585801800000|2020-04-02 04:30:00|226.15|224.15|226.34|224.34|226.42|224.42|226.15|224.15|247
1585802100000|2020-04-02 04:35:00|226.35|224.35|226.2|224.2|226.37|224.37|225.9|223.9|152
1585802400000|2020-04-02 04:40:00|226.18|224.18|226.05|224.05|226.23|224.23|225.91|223.91|146
1585802700000|2020-04-02 04:45:00|226.06|224.06|225.96|223.96|226.11|224.11|225.9|223.9|73
1585803000000|2020-04-02 04:50:00|225.95|223.95|225.76|223.76|225.98|223.98|225.64|223.64|145
1585803300000|2020-04-02 04:55:00|225.77|223.77|225.78|223.78|225.81|223.81|225.43|223.43|159
1585803600000|2020-04-02 05:00:00|225.79|223.79|225.5|223.5|225.89|223.89|225.5|223.5|110
1585803900000|2020-04-02 05:05:00|225.51|223.51|225.73|223.73|225.83|223.83|225.47|223.47|154
1585804200000|2020-04-02 05:10:00|225.72|223.72|225.68|223.68|225.73|223.73|225.63|223.63|59
1585804500000|2020-04-02 05:15:00|225.67|223.67|225.93|223.93|225.93|223.93|225.67|223.67|79
1585804800000|2020-04-02 05:20:00|225.92|223.92|225.86|223.86|225.94|223.94|225.77|223.77|88
1585805100000|2020-04-02 05:25:00|225.85|223.85|224.93|222.93|225.91|223.91|224.91|222.91|188
1585805400000|2020-04-02 05:30:00|224.97|222.97|225.45|223.45|225.47|223.47|224.96|222.96|273
1585805700000|2020-04-02 05:35:00|225.4|223.4|225.45|223.45|225.46|223.46|225.23|223.23|104
1585806000000|2020-04-02 05:40:00|225.46|223.46|225.68|223.68|225.69|223.69|225.46|223.46|67
1585806300000|2020-04-02 05:45:00|225.65|223.65|225.3|223.3|225.69|223.69|225.24|223.24|178
1585806600000|2020-04-02 05:50:00|225.28|223.28|225.73|223.73|225.73|223.73|225.17|223.17|122
1585806900000|2020-04-02 05:55:00|225.74|223.74|225.91|223.91|225.93|223.93|225.52|223.52|199
1585807200000|2020-04-02 06:00:00|225.92|223.92|225.91|223.91|226.08|224.08|225.81|223.81|125
1585807500000|2020-04-02 06:05:00|225.93|223.93|225.8|223.8|226.04|224.04|225.8|223.8|91
1585807800000|2020-04-02 06:10:00|225.82|223.82|225.6|223.6|225.93|223.93|225.5|223.5|115
1585808100000|2020-04-02 06:15:00|225.61|223.61|225.59|223.59|225.64|223.64|225.44|223.44|72
1585808400000|2020-04-02 06:20:00|225.58|223.58|225.58|223.58|225.68|223.68|225.45|223.45|83
1585808700000|2020-04-02 06:25:00|225.62|223.62|226.2|224.2|226.27|224.27|225.62|223.62|175
1585809000000|2020-04-02 06:30:00|226.22|224.22|226.55|224.55|226.63|224.63|226.19|224.19|167
1585809300000|2020-04-02 06:35:00|226.56|224.56|226|224|226.62|224.62|225.94|223.94|160
1585809600000|2020-04-02 06:40:00|226.01|224.01|226.1|224.1|226.24|224.24|225.85|223.85|150
1585809900000|2020-04-02 06:45:00|226.09|224.09|226.33|224.33|226.35|224.35|225.93|223.93|219
1585810200000|2020-04-02 06:50:00|226.32|224.32|227.1|225.1|227.19|225.19|226.28|224.28|185
1585810500000|2020-04-02 06:55:00|227.09|225.09|227.24|225.24|227.54|225.54|227.08|225.08|219
1585810800000|2020-04-02 07:00:00|227.27|225.27|226.82|224.82|227.45|225.45|226.77|224.77|221
1585811100000|2020-04-02 07:05:00|226.81|224.81|226.99|224.99|227.2|225.2|226.78|224.78|140
1585811400000|2020-04-02 07:10:00|227.01|225.01|226.75|224.75|227.02|225.02|226.73|224.73|129
1585811700000|2020-04-02 07:15:00|226.78|224.78|226.85|224.85|226.92|224.92|226.7|224.7|128
1585812000000|2020-04-02 07:20:00|226.87|224.87|228.08|226.08|228.08|226.08|226.81|224.81|261
1585812300000|2020-04-02 07:25:00|228.1|226.1|227.79|225.79|228.18|226.18|227.38|225.38|343
1585812600000|2020-04-02 07:30:00|227.8|225.8|227.49|225.49|227.82|225.82|227|225|273
1585812900000|2020-04-02 07:35:00|227.51|225.51|227.63|225.63|227.86|225.86|227.44|225.44|209
1585813200000|2020-04-02 07:40:00|227.65|225.65|228.31|226.31|228.33|226.33|227.63|225.63|168
1585813500000|2020-04-02 07:45:00|228.32|226.32|227.43|225.43|228.33|226.33|227.43|225.43|192
1585813800000|2020-04-02 07:50:00|227.41|225.41|227.84|225.84|228|226|227.41|225.41|167
1585814100000|2020-04-02 07:55:00|227.85|225.85|227.66|225.66|227.85|225.85|227.38|225.38|162
1585814400000|2020-04-02 08:00:00|227.64|225.64|228.16|226.16|228.19|226.19|227.62|225.62|257
1585814700000|2020-04-02 08:05:00|228.2|226.2|226.76|224.76|228.2|226.2|226.49|224.49|414
1585815000000|2020-04-02 08:10:00|226.74|224.74|226.62|224.62|226.83|224.83|226.34|224.34|335
1585815300000|2020-04-02 08:15:00|226.64|224.64|226.88|224.88|226.93|224.93|226.64|224.64|205
1585815600000|2020-04-02 08:20:00|226.83|224.83|227.6|225.6|227.8|225.8|226.8|224.8|273
1585815900000|2020-04-02 08:25:00|227.61|225.61|227.71|225.71|227.77|225.77|227.35|225.35|253
1585816200000|2020-04-02 08:30:00|227.7|225.7|227.52|225.52|227.77|225.77|227.22|225.22|163
1585816500000|2020-04-02 08:35:00|227.49|225.49|227.81|225.81|227.83|225.83|227.49|225.49|176
1585816800000|2020-04-02 08:40:00|227.79|225.79|227.49|225.49|227.85|225.85|227.34|225.34|160
1585817100000|2020-04-02 08:45:00|227.48|225.48|227.62|225.62|227.84|225.84|227.16|225.16|188
1585817400000|2020-04-02 08:50:00|227.6|225.6|227.54|225.54|227.75|225.75|227.49|225.49|183
1585817700000|2020-04-02 08:55:00|227.53|225.53|228.2|226.2|228.25|226.25|227.53|225.53|174
1585818000000|2020-04-02 09:00:00|228.19|226.19|228.25|226.25|228.9|226.9|228.16|226.16|274
1585818300000|2020-04-02 09:05:00|228.3|226.3|227.66|225.66|228.31|226.31|227.57|225.57|178
1585818600000|2020-04-02 09:10:00|227.65|225.65|227.55|225.55|227.79|225.79|227.48|225.48|131
1585818900000|2020-04-02 09:15:00|227.48|225.48|227.36|225.36|227.56|225.56|227.35|225.35|155
1585819200000|2020-04-02 09:20:00|227.35|225.35|227.11|225.11|227.35|225.35|227.11|225.11|73
1585819500000|2020-04-02 09:25:00|227.13|225.13|227.29|225.29|227.3|225.3|227.13|225.13|196
1585819800000|2020-04-02 09:30:00|227.28|225.28|227.29|225.29|227.29|225.29|227.21|225.21|63
1585820100000|2020-04-02 09:35:00|227.27|225.27|227.53|225.53|227.73|225.73|227.25|225.25|170
1585820400000|2020-04-02 09:40:00|227.52|225.52|227.48|225.48|227.57|225.57|227.35|225.35|202
1585820700000|2020-04-02 09:45:00|227.47|225.47|227.1|225.1|227.48|225.48|227.1|225.1|174
1585821000000|2020-04-02 09:50:00|227.15|225.15|227.18|225.18|227.31|225.31|227.11|225.11|241
1585821300000|2020-04-02 09:55:00|227.19|225.19|227.39|225.39|227.66|225.66|227.18|225.18|208
1585821600000|2020-04-02 10:00:00|227.38|225.38|227.5|225.5|227.65|225.65|227.28|225.28|183
1585821900000|2020-04-02 10:05:00|227.49|225.49|228.03|226.03|228.08|226.08|227.34|225.34|275
1585822200000|2020-04-02 10:10:00|228.04|226.04|228.56|226.56|229.06|227.06|228.04|226.04|355
1585822500000|2020-04-02 10:15:00|228.55|226.55|227.33|225.33|228.61|226.61|227.1|225.1|522
1585822800000|2020-04-02 10:20:00|227.32|225.32|227.42|225.42|227.54|225.54|227.24|225.24|383
1585823100000|2020-04-02 10:25:00|227.4|225.4|227.18|225.18|227.55|225.55|227.1|225.1|320
1585823400000|2020-04-02 10:30:00|227.21|225.21|227.31|225.31|227.34|225.34|227.13|225.13|271
1585823700000|2020-04-02 10:35:00|227.32|225.32|227.83|225.83|227.85|225.85|227.26|225.26|297
1585824000000|2020-04-02 10:40:00|227.86|225.86|227.85|225.85|227.91|225.91|227.62|225.62|235
1585824300000|2020-04-02 10:45:00|227.84|225.84|227.96|225.96|228.03|226.03|227.81|225.81|289
1585824600000|2020-04-02 10:50:00|227.98|225.98|227.98|225.98|228.11|226.11|227.93|225.93|233
1585824900000|2020-04-02 10:55:00|228|226|228.24|226.24|228.3|226.3|227.99|225.99|231
1585825200000|2020-04-02 11:00:00|228.25|226.25|227.81|225.81|228.7|226.7|227.44|225.44|446
1585825500000|2020-04-02 11:05:00|227.82|225.82|227.69|225.69|227.87|225.87|227.54|225.54|193
1585825800000|2020-04-02 11:10:00|227.7|225.7|227.87|225.87|228.03|226.03|227.68|225.68|236
1585826100000|2020-04-02 11:15:00|227.88|225.88|228.08|226.08|228.09|226.09|227.82|225.82|167
1585826400000|2020-04-02 11:20:00|228.05|226.05|228.6|226.6|228.67|226.67|228.02|226.02|254
1585826700000|2020-04-02 11:25:00|228.61|226.61|228.4|226.4|228.79|226.79|228.36|226.36|232
1585827000000|2020-04-02 11:30:00|228.36|226.36|228.65|226.65|228.66|226.66|228.23|226.23|217
1585827300000|2020-04-02 11:35:00|228.66|226.66|229.03|227.03|229.23|227.23|228.62|226.62|343
1585827600000|2020-04-02 11:40:00|229.1|227.1|229.25|227.25|229.42|227.42|229.05|227.05|224
1585827900000|2020-04-02 11:45:00|229.26|227.26|229.09|227.09|229.68|227.68|229.03|227.03|281
1585828200000|2020-04-02 11:50:00|229.07|227.07|228.84|226.84|229.11|227.11|228.78|226.78|339
1585828500000|2020-04-02 11:55:00|228.83|226.83|229.25|227.25|229.25|227.25|228.8|226.8|205
1585828800000|2020-04-02 12:00:00|229.31|227.31|228.93|226.93|231.57|229.57|228.51|226.51|610
1585829100000|2020-04-02 12:05:00|228.89|226.89|229.25|227.25|229.32|227.32|228.6|226.6|432
1585829400000|2020-04-02 12:10:00|229.29|227.29|229.65|227.65|229.67|227.67|229.24|227.24|266
1585829700000|2020-04-02 12:15:00|229.66|227.66|230.28|228.28|230.6|228.6|229.66|227.66|418
1585830000000|2020-04-02 12:20:00|230.34|228.34|230.67|228.67|231.03|229.03|230.15|228.15|371
1585830300000|2020-04-02 12:25:00|230.66|228.66|230.35|228.35|230.74|228.74|230.24|228.24|179
1585830600000|2020-04-02 12:30:00|230.34|228.34|230.4|228.4|230.78|228.78|229.91|227.91|294
1585830900000|2020-04-02 12:35:00|230.38|228.38|229.77|227.77|230.38|228.38|229.76|227.76|324
1585831200000|2020-04-02 12:40:00|229.76|227.76|228.63|226.63|229.76|227.76|228.45|226.45|460
1585831500000|2020-04-02 12:45:00|228.62|226.62|228.29|226.29|228.68|226.68|228.25|226.25|260
1585831800000|2020-04-02 12:50:00|228.3|226.3|228.24|226.24|228.8|226.8|228.07|226.07|316
1585832100000|2020-04-02 12:55:00|228.22|226.22|227.77|225.77|228.54|226.54|227.48|225.48|354
1585832400000|2020-04-02 13:00:00|227.78|225.78|228.09|226.09|228.41|226.41|227.78|225.78|234
1585832700000|2020-04-02 13:05:00|228.08|226.08|226.84|224.84|228.15|226.15|226.61|224.61|275
1585833000000|2020-04-02 13:10:00|226.83|224.83|226.41|224.41|227.12|225.12|226.29|224.29|331
1585833300000|2020-04-02 13:15:00|226.4|224.4|226.59|224.59|226.83|224.83|226.26|224.26|358
1585833600000|2020-04-02 13:20:00|226.55|224.55|227.06|225.06|227.08|225.08|226.54|224.54|207
1585833900000|2020-04-02 13:25:00|227.05|225.05|227.43|225.43|227.46|225.46|227.04|225.04|168
1585834200000|2020-04-02 13:30:00|227.36|225.36|228|226|228.05|226.05|227.27|225.27|216
1585834500000|2020-04-02 13:35:00|227.99|225.99|227.77|225.77|228.19|226.19|227.75|225.75|232
1585834800000|2020-04-02 13:40:00|227.82|225.82|227.45|225.45|228.02|226.02|227.4|225.4|210
1585835100000|2020-04-02 13:45:00|227.48|225.48|227.26|225.26|227.7|225.7|227.19|225.19|238
1585835400000|2020-04-02 13:50:00|227.24|225.24|226.75|224.75|227.34|225.34|226.7|224.7|115
1585835700000|2020-04-02 13:55:00|226.72|224.72|227.21|225.21|227.34|225.34|226.71|224.71|282
1585836000000|2020-04-02 14:00:00|227.2|225.2|227.48|225.48|227.51|225.51|227.03|225.03|273
1585836300000|2020-04-02 14:05:00|227.45|225.45|227.59|225.59|227.61|225.61|227.2|225.2|198
1585836600000|2020-04-02 14:10:00|227.6|225.6|227.24|225.24|227.69|225.69|227.15|225.15|164
1585836900000|2020-04-02 14:15:00|227.26|225.26|227.52|225.52|227.56|225.56|227.11|225.11|211
1585837200000|2020-04-02 14:20:00|227.53|225.53|227.6|225.6|227.7|225.7|227.49|225.49|182
1585837500000|2020-04-02 14:25:00|227.61|225.61|228.36|226.36|228.43|226.43|227.58|225.58|257
1585837800000|2020-04-02 14:30:00|228.38|226.38|228.71|226.71|228.71|226.71|228.19|226.19|367
1585838100000|2020-04-02 14:35:00|228.72|226.72|229.99|227.99|230.09|228.09|228.69|226.69|373
1585838400000|2020-04-02 14:40:00|230.02|228.02|230.98|228.98|231.71|229.71|229.73|227.73|667
1585838700000|2020-04-02 14:45:00|230.99|228.99|231.2|229.2|231.2|229.2|230.04|228.04|568
1585839000000|2020-04-02 14:50:00|231.21|229.21|230.72|228.72|232.35|230.35|230.5|228.5|589
1585839300000|2020-04-02 14:55:00|230.71|228.71|231.7|229.7|232|230|230.62|228.62|475
1585839600000|2020-04-02 15:00:00|231.64|229.64|231.04|229.04|231.76|229.76|230.81|228.81|478
1585839900000|2020-04-02 15:05:00|231.05|229.05|230.61|228.61|231.05|229.05|230.38|228.38|350
1585840200000|2020-04-02 15:10:00|230.63|228.63|230.19|228.19|230.67|228.67|230.17|228.17|217
1585840500000|2020-04-02 15:15:00|230.18|228.18|229.7|227.7|230.42|228.42|229.67|227.67|396
1585840800000|2020-04-02 15:20:00|229.73|227.73|230.54|228.54|230.64|228.64|229.48|227.48|391
1585841100000|2020-04-02 15:25:00|230.55|228.55|230.94|228.94|231.05|229.05|230.39|228.39|295
1585841400000|2020-04-02 15:30:00|230.93|228.93|230.79|228.79|230.94|228.94|230.6|228.6|293
1585841700000|2020-04-02 15:35:00|230.8|228.8|232.56|230.56|232.9|230.9|230.8|228.8|453
1585842000000|2020-04-02 15:40:00|232.57|230.57|232.03|230.03|233|231|231.88|229.88|463
1585842300000|2020-04-02 15:45:00|232.04|230.04|232.77|230.77|232.93|230.93|231.52|229.52|514
1585842600000|2020-04-02 15:50:00|232.78|230.78|236.03|234.03|236.03|234.03|232.78|230.78|585
1585842900000|2020-04-02 15:55:00|236.05|234.05|234.6|232.6|236.39|234.39|233.61|231.61|658
1585843200000|2020-04-02 16:00:00|234.61|232.61|236.73|234.73|236.75|234.75|234.23|232.23|718
1585843500000|2020-04-02 16:05:00|236.72|234.72|237.39|235.39|237.63|235.63|235.14|233.14|692
1585843800000|2020-04-02 16:10:00|237.38|235.38|237.83|235.83|238.6|236.6|236.99|234.99|799
1585844100000|2020-04-02 16:15:00|237.84|235.84|238.9|236.9|239.39|237.39|236.73|234.73|760
1585844400000|2020-04-02 16:20:00|238.88|236.88|238.54|236.54|239.16|237.16|238.16|236.16|625
1585844700000|2020-04-02 16:25:00|238.53|236.53|238.28|236.28|238.61|236.61|237.24|235.24|636
1585845000000|2020-04-02 16:30:00|238.44|236.44|237.5|235.5|239.11|237.11|237.38|235.38|655
1585845300000|2020-04-02 16:35:00|237.48|235.48|240.2|238.2|240.36|238.36|237.47|235.47|666
1585845600000|2020-04-02 16:40:00|240.19|238.19|239.58|237.58|240.78|238.78|239.3|237.3|598
1585845900000|2020-04-02 16:45:00|239.57|237.57|240.22|238.22|240.43|238.43|239.06|237.06|439
1585846200000|2020-04-02 16:50:00|240.23|238.23|239.86|237.86|240.39|238.39|239.82|237.82|364
1585846500000|2020-04-02 16:55:00|239.87|237.87|241.48|239.48|241.68|239.68|239.75|237.75|547
1585846800000|2020-04-02 17:00:00|241.49|239.49|249.74|247.74|249.74|247.74|241.48|239.48|798
1585847100000|2020-04-02 17:05:00|249.72|247.72|245.58|243.58|250.33|248.33|245.58|243.58|740
1585847400000|2020-04-02 17:10:00|245.57|243.57|244.17|242.17|245.98|243.98|244.12|242.12|732
1585847700000|2020-04-02 17:15:00|244.16|242.16|243.23|241.23|244.36|242.36|242.2|240.2|750
1585848000000|2020-04-02 17:20:00|243.24|241.24|243.32|241.32|243.63|241.63|242.77|240.77|651
1585848300000|2020-04-02 17:25:00|243.33|241.33|244.53|242.53|244.98|242.98|243.23|241.23|538
1585848600000|2020-04-02 17:30:00|244.52|242.52|243.84|241.84|244.88|242.88|243.78|241.78|578
1585848900000|2020-04-02 17:35:00|243.85|241.85|243.74|241.74|244.12|242.12|243.56|241.56|479
1585849200000|2020-04-02 17:40:00|243.73|241.73|242.68|240.68|243.75|241.75|242.29|240.29|565
1585849500000|2020-04-02 17:45:00|242.71|240.71|241.85|239.85|242.78|240.78|241.83|239.83|457
1585849800000|2020-04-02 17:50:00|241.86|239.86|241.74|239.74|243.4|241.4|241.57|239.57|603
1585850100000|2020-04-02 17:55:00|241.77|239.77|241.87|239.87|241.94|239.94|241.25|239.25|495
1585850400000|2020-04-02 18:00:00|241.89|239.89|238.87|236.87|242.12|240.12|238.8|236.8|682
1585850700000|2020-04-02 18:05:00|238.97|236.97|239.26|237.26|239.56|237.56|238.49|236.49|692
1585851000000|2020-04-02 18:10:00|239.23|237.23|237.21|235.21|239.54|237.54|236.91|234.91|674
1585851300000|2020-04-02 18:15:00|237.2|235.2|236.86|234.86|237.95|235.95|236.71|234.71|626
1585851600000|2020-04-02 18:20:00|236.65|234.65|237.79|235.79|237.91|235.91|236.33|234.33|755
1585851900000|2020-04-02 18:25:00|237.84|235.84|238.07|236.07|238.61|236.61|237.69|235.69|657
1585852200000|2020-04-02 18:30:00|237.98|235.98|238.26|236.26|238.29|236.29|237.65|235.65|607
1585852500000|2020-04-02 18:35:00|238.27|236.27|237.02|235.02|238.57|236.57|236.84|234.84|682
1585852800000|2020-04-02 18:40:00|237.01|235.01|234.32|232.32|237.02|235.02|233.83|231.83|756
1585853100000|2020-04-02 18:45:00|234.37|232.37|232.27|230.27|234.7|232.7|232.25|230.25|647
1585853400000|2020-04-02 18:50:00|232.26|230.26|233.39|231.39|233.67|231.67|231.57|229.57|696
1585853700000|2020-04-02 18:55:00|233.53|231.53|233.74|231.74|234.26|232.26|233.19|231.19|701
1585854000000|2020-04-02 19:00:00|233.78|231.78|233.77|231.77|233.85|231.85|231.69|229.69|697
1585854300000|2020-04-02 19:05:00|233.75|231.75|235.15|233.15|235.46|233.46|233.35|231.35|614
1585854600000|2020-04-02 19:10:00|235.14|233.14|234.73|232.73|235.24|233.24|234.32|232.32|572
1585854900000|2020-04-02 19:15:00|234.74|232.74|236.02|234.02|236.28|234.28|234.68|232.68|727
1585855200000|2020-04-02 19:20:00|236.06|234.06|236.23|234.23|236.33|234.33|235.64|233.64|671
1585855500000|2020-04-02 19:25:00|236.32|234.32|236.39|234.39|236.89|234.89|235.77|233.77|689
1585855800000|2020-04-02 19:30:00|236.36|234.36|236.27|234.27|236.7|234.7|235.67|233.67|679
1585856100000|2020-04-02 19:35:00|236.25|234.25|235.46|233.46|236.53|234.53|234.87|232.87|517
1585856400000|2020-04-02 19:40:00|235.47|233.47|235.48|233.48|235.56|233.56|235.05|233.05|363
1585856700000|2020-04-02 19:45:00|235.47|233.47|234.46|232.46|235.5|233.5|234.43|232.43|424
1585857000000|2020-04-02 19:50:00|234.51|232.51|234.79|232.79|235.83|233.83|234.47|232.47|566
1585857300000|2020-04-02 19:55:00|234.78|232.78|234.85|232.85|235.2|233.2|234.55|232.55|444
1585857600000|2020-04-02 20:00:00|234.86|232.86|233.02|231.02|234.88|232.88|232.79|230.79|686
1585857900000|2020-04-02 20:05:00|233|231|232.31|230.31|233.18|231.18|232.05|230.05|690
1585858200000|2020-04-02 20:10:00|232.3|230.3|232.59|230.59|232.85|230.85|232.03|230.03|454
1585858500000|2020-04-02 20:15:00|232.46|230.46|233.55|231.55|233.94|231.94|232.18|230.18|571
1585858800000|2020-04-02 20:20:00|233.57|231.57|233.12|231.12|233.68|231.68|232.77|230.77|432
1585859100000|2020-04-02 20:25:00|233.13|231.13|230.19|228.19|233.18|231.18|228.88|226.88|623
1585859400000|2020-04-02 20:30:00|230.18|228.18|230.62|228.62|231.44|229.44|229.45|227.45|793
1585859700000|2020-04-02 20:35:00|230.61|228.61|231.35|229.35|231.49|229.49|230.5|228.5|480
1585860000000|2020-04-02 20:40:00|231.33|229.33|231.54|229.54|231.72|229.72|231|229|359
1585860300000|2020-04-02 20:45:00|231.56|229.56|232.54|230.54|232.58|230.58|231.45|229.45|480
1585860600000|2020-04-02 20:50:00|232.57|230.57|233.31|231.31|233.4|231.4|232.3|230.3|347
1585860900000|2020-04-02 20:55:00|233.29|231.29|233.09|231.09|233.7|231.7|233.05|231.05|528
1585861200000|2020-04-02 21:00:00|233.07|231.07|232.38|230.38|233.08|231.08|232.12|230.12|569
1585861500000|2020-04-02 21:05:00|232.41|230.41|233.06|231.06|233.26|231.26|232.12|230.12|494
1585861800000|2020-04-02 21:10:00|233.07|231.07|233.49|231.49|233.74|231.74|233.06|231.06|373
1585862100000|2020-04-02 21:15:00|233.51|231.51|233.19|231.19|233.89|231.89|233.19|231.19|337
1585862400000|2020-04-02 21:20:00|233.2|231.2|233.6|231.6|233.62|231.62|233.16|231.16|375
1585862700000|2020-04-02 21:25:00|233.59|231.59|233.87|231.87|233.99|231.99|233.49|231.49|224
1585863000000|2020-04-02 21:30:00|233.85|231.85|236.19|234.19|236.25|234.25|233.79|231.79|416
1585863300000|2020-04-02 21:35:00|236.22|234.22|235.34|233.34|236.51|234.51|235.24|233.24|411
1585863600000|2020-04-02 21:40:00|235.3|233.3|235.35|233.35|235.47|233.47|235.24|233.24|275
1585863900000|2020-04-02 21:45:00|235.34|233.34|236.09|234.09|236.28|234.28|235.34|233.34|263
1585864200000|2020-04-02 21:50:00|236.07|234.07|236.51|234.51|236.53|234.53|235.83|233.83|379
1585864500000|2020-04-02 21:55:00|236.49|234.49|236.13|234.13|236.73|234.73|236.04|234.04|407
1585864800000|2020-04-02 22:00:00|236.09|234.09|234.32|232.32|236.41|234.41|234.22|232.22|720
1585865100000|2020-04-02 22:05:00|234.33|232.33|234.47|232.47|234.72|232.72|234.15|232.15|559
1585865400000|2020-04-02 22:10:00|234.43|232.43|235.28|233.28|235.46|233.46|234.33|232.33|733
1585865700000|2020-04-02 22:15:00|235.31|233.31|235.38|233.38|235.84|233.84|235.06|233.06|606
1585866000000|2020-04-02 22:20:00|235.37|233.37|235.19|233.19|235.87|233.87|234.96|232.96|461
1585866300000|2020-04-02 22:25:00|235.22|233.22|235.06|233.06|235.41|233.41|234.87|232.87|297
1585866600000|2020-04-02 22:30:00|235.05|233.05|235.87|233.87|235.88|233.88|235.02|233.02|280
1585866900000|2020-04-02 22:35:00|235.88|233.88|236.59|234.59|236.64|234.64|235.67|233.67|395
1585867200000|2020-04-02 22:40:00|236.58|234.58|236.46|234.46|236.59|234.59|236.15|234.15|305
1585867500000|2020-04-02 22:45:00|236.45|234.45|236.24|234.24|236.57|234.57|235.81|233.81|363
1585867800000|2020-04-02 22:50:00|236.23|234.23|236.22|234.22|236.57|234.57|236.13|234.13|226
1585868100000|2020-04-02 22:55:00|236.25|234.25|236.26|234.26|236.51|234.51|236.17|234.17|244
1585868400000|2020-04-02 23:00:00|236.34|234.34|236.09|234.09|236.43|234.43|235.43|233.43|426
1585868700000|2020-04-02 23:05:00|236.11|234.11|235.17|233.17|236.27|234.27|235.14|233.14|469
1585869000000|2020-04-02 23:10:00|235.16|233.16|234.18|232.18|235.19|233.19|233.72|231.72|563
1585869300000|2020-04-02 23:15:00|234.19|232.19|233.89|231.89|234.53|232.53|233.79|231.79|397
1585869600000|2020-04-02 23:20:00|233.9|231.9|233.7|231.7|234.17|232.17|233.64|231.64|302
1585869900000|2020-04-02 23:25:00|233.68|231.68|232.37|230.37|233.79|231.79|232.18|230.18|341
1585870200000|2020-04-02 23:30:00|232.38|230.38|231.97|229.97|232.92|230.92|231.97|229.97|327
1585870500000|2020-04-02 23:35:00|231.93|229.93|232.42|230.42|232.56|230.56|231.58|229.58|465
1585870800000|2020-04-02 23:40:00|232.41|230.41|232.56|230.56|232.77|230.77|232.22|230.22|326
1585871100000|2020-04-02 23:45:00|232.54|230.54|232.6|230.6|232.89|230.89|232.39|230.39|308
1585871400000|2020-04-02 23:50:00|232.59|230.59|233.73|231.73|233.84|231.84|232.49|230.49|312
1585871700000|2020-04-02 23:55:00|233.74|231.74|233.05|231.05|234.45|232.45|233.04|231.04|419
1585872000000|2020-04-03 00:00:00|233.11|231.11|232.39|230.39|233.11|231.11|232.26|230.26|282
1585872300000|2020-04-03 00:05:00|232.38|230.38|233.27|231.27|233.41|231.41|232.21|230.21|262
1585872600000|2020-04-03 00:10:00|233.26|231.26|233.76|231.76|233.88|231.88|233.26|231.26|237
1585872900000|2020-04-03 00:15:00|233.91|231.91|234.26|232.26|234.38|232.38|233.51|231.51|282
1585873200000|2020-04-03 00:20:00|234.28|232.28|234.49|232.49|235.18|233.18|234.27|232.27|403
1585873500000|2020-04-03 00:25:00|234.48|232.48|234.05|232.05|234.49|232.49|233.72|231.72|332
1585873800000|2020-04-03 00:30:00|234.04|232.04|233.97|231.97|234.05|232.05|233.39|231.39|388
1585874100000|2020-04-03 00:35:00|233.95|231.95|234.14|232.14|234.29|232.29|233.82|231.82|404
1585874400000|2020-04-03 00:40:00|234.15|232.15|234.15|232.15|234.27|232.27|233.94|231.94|292
1585874700000|2020-04-03 00:45:00|234.12|232.12|233.13|231.13|234.13|232.13|232.95|230.95|360
1585875000000|2020-04-03 00:50:00|233.11|231.11|233.86|231.86|233.97|231.97|233.11|231.11|349
1585875300000|2020-04-03 00:55:00|233.84|231.84|233.57|231.57|233.92|231.92|233.15|231.15|389
1585875600000|2020-04-03 01:00:00|233.52|231.52|233.49|231.49|233.63|231.63|232.9|230.9|299
1585875900000|2020-04-03 01:05:00|233.5|231.5|233.64|231.64|233.99|231.99|233.5|231.5|197
1585876200000|2020-04-03 01:10:00|233.65|231.65|234.53|232.53|234.58|232.58|233.65|231.65|215
1585876500000|2020-04-03 01:15:00|234.58|232.58|234.87|232.87|235.16|233.16|234.49|232.49|395
1585876800000|2020-04-03 01:20:00|234.86|232.86|235.21|233.21|235.35|233.35|234.86|232.86|358
1585877100000|2020-04-03 01:25:00|235.24|233.24|235.17|233.17|235.56|233.56|235.04|233.04|177
1585877400000|2020-04-03 01:30:00|235.16|233.16|235.45|233.45|235.6|233.6|235.12|233.12|203
1585877700000|2020-04-03 01:35:00|235.41|233.41|235.84|233.84|235.9|233.9|235.25|233.25|358
1585878000000|2020-04-03 01:40:00|235.79|233.79|235.93|233.93|236.1|234.1|235.69|233.69|400
1585878300000|2020-04-03 01:45:00|235.92|233.92|236.11|234.11|236.4|234.4|235.87|233.87|501
1585878600000|2020-04-03 01:50:00|236.06|234.06|236.47|234.47|236.51|234.51|235.83|233.83|464
1585878900000|2020-04-03 01:55:00|236.46|234.46|236.39|234.39|236.58|234.58|236.36|234.36|265
1585879200000|2020-04-03 02:00:00|236.38|234.38|235.32|233.32|236.38|234.38|235.15|233.15|336
1585879500000|2020-04-03 02:05:00|235.37|233.37|235.84|233.84|235.9|233.9|235.32|233.32|242
1585879800000|2020-04-03 02:10:00|235.81|233.81|234.7|232.7|235.93|233.93|234.63|232.63|358
1585880100000|2020-04-03 02:15:00|234.69|232.69|234.59|232.59|234.95|232.95|234.59|232.59|167
1585880400000|2020-04-03 02:20:00|234.58|232.58|235.6|233.6|235.63|233.63|234.43|232.43|213
1585880700000|2020-04-03 02:25:00|235.61|233.61|236.14|234.14|236.15|234.15|235.58|233.58|251
1585881000000|2020-04-03 02:30:00|236.17|234.17|236.66|234.66|236.78|234.78|236|234|194
1585881300000|2020-04-03 02:35:00|236.65|234.65|236.8|234.8|236.87|234.87|236.1|234.1|252
1585881600000|2020-04-03 02:40:00|236.7|234.7|236.5|234.5|236.81|234.81|236.14|234.14|214
1585881900000|2020-04-03 02:45:00|236.48|234.48|235.95|233.95|236.55|234.55|235.91|233.91|157
1585882200000|2020-04-03 02:50:00|235.96|233.96|235.65|233.65|236.03|234.03|235.61|233.61|130
1585882500000|2020-04-03 02:55:00|235.61|233.61|236.14|234.14|236.2|234.2|235.61|233.61|158
1585882800000|2020-04-03 03:00:00|236.15|234.15|236.19|234.19|236.4|234.4|235.99|233.99|146
1585883100000|2020-04-03 03:05:00|236.18|234.18|236.36|234.36|236.49|234.49|236.08|234.08|119
1585883400000|2020-04-03 03:10:00|236.38|234.38|236.11|234.11|236.66|234.66|236.1|234.1|216
1585883700000|2020-04-03 03:15:00|236.12|234.12|236.17|234.17|236.53|234.53|236.12|234.12|190
1585884000000|2020-04-03 03:20:00|236.16|234.16|236.13|234.13|236.55|234.55|236|234|168
1585884300000|2020-04-03 03:25:00|236.15|234.15|235.13|233.13|236.19|234.19|234.82|232.82|420
1585884600000|2020-04-03 03:30:00|235.14|233.14|234.78|232.78|235.15|233.15|234.69|232.69|232
1585884900000|2020-04-03 03:35:00|234.75|232.75|235.65|233.65|235.73|233.73|234.54|232.54|362
1585885200000|2020-04-03 03:40:00|235.66|233.66|235.32|233.32|235.82|233.82|235.3|233.3|293
1585885500000|2020-04-03 03:45:00|235.35|233.35|235.7|233.7|235.74|233.74|235.22|233.22|275
1585885800000|2020-04-03 03:50:00|235.69|233.69|235.14|233.14|235.8|233.8|235.14|233.14|151
1585886100000|2020-04-03 03:55:00|235.13|233.13|234.96|232.96|235.16|233.16|234.74|232.74|267
1585886400000|2020-04-03 04:00:00|234.97|232.97|235.26|233.26|235.27|233.27|234.91|232.91|144
1585886700000|2020-04-03 04:05:00|235.25|233.25|235.38|233.38|235.41|233.41|235.09|233.09|176
1585887000000|2020-04-03 04:10:00|235.36|233.36|234.57|232.57|235.37|233.37|234.45|232.45|264
1585887300000|2020-04-03 04:15:00|234.59|232.59|235.01|233.01|235.06|233.06|234.45|232.45|219
1585887600000|2020-04-03 04:20:00|235|233|235.25|233.25|235.29|233.29|234.86|232.86|391
1585887900000|2020-04-03 04:25:00|235.3|233.3|235.23|233.23|235.34|233.34|235.15|233.15|236
1585888200000|2020-04-03 04:30:00|235.22|233.22|234.76|232.76|235.23|233.23|234.72|232.72|244
1585888500000|2020-04-03 04:35:00|234.74|232.74|234.28|232.28|234.76|232.76|233.95|231.95|384
1585888800000|2020-04-03 04:40:00|234.31|232.31|234.67|232.67|234.73|232.73|234.06|232.06|291
1585889100000|2020-04-03 04:45:00|234.52|232.52|234.87|232.87|234.91|232.91|234.5|232.5|356
1585889400000|2020-04-03 04:50:00|234.89|232.89|234.6|232.6|234.93|232.93|234.01|232.01|185
1585889700000|2020-04-03 04:55:00|234.61|232.61|234.43|232.43|234.77|232.77|234.04|232.04|200
1585890000000|2020-04-03 05:00:00|234.42|232.42|234.55|232.55|234.68|232.68|234.38|232.38|227
1585890300000|2020-04-03 05:05:00|234.56|232.56|235.03|233.03|235.38|233.38|234.55|232.55|274
1585890600000|2020-04-03 05:10:00|235.04|233.04|234.53|232.53|235.17|233.17|234.34|232.34|299
1585890900000|2020-04-03 05:15:00|234.52|232.52|234.17|232.17|234.64|232.64|233.99|231.99|329
1585891200000|2020-04-03 05:20:00|234.16|232.16|234.04|232.04|234.45|232.45|233.71|231.71|291
1585891500000|2020-04-03 05:25:00|234.15|232.15|234.14|232.14|234.3|232.3|233.8|231.8|168
1585891800000|2020-04-03 05:30:00|234.21|232.21|234.35|232.35|234.39|232.39|234.17|232.17|132
1585892100000|2020-04-03 05:35:00|234.34|232.34|234.27|232.27|234.48|232.48|234.21|232.21|201
1585892400000|2020-04-03 05:40:00|234.28|232.28|234.34|232.34|234.47|232.47|234.23|232.23|111
1585892700000|2020-04-03 05:45:00|234.33|232.33|236.63|234.63|237.02|235.02|234.27|232.27|356
1585893000000|2020-04-03 05:50:00|236.64|234.64|236.52|234.52|236.72|234.72|236.31|234.31|369
1585893300000|2020-04-03 05:55:00|236.5|234.5|236.26|234.26|236.68|234.68|236.08|234.08|313
1585893600000|2020-04-03 06:00:00|236.27|234.27|235.77|233.77|236.3|234.3|235.68|233.68|191
1585893900000|2020-04-03 06:05:00|235.76|233.76|235.66|233.66|235.76|233.76|235.43|233.43|141
1585894200000|2020-04-03 06:10:00|235.78|233.78|236.01|234.01|236.12|234.12|235.68|233.68|172
1585894500000|2020-04-03 06:15:00|236.02|234.02|236.44|234.44|236.72|234.72|235.97|233.97|278
1585894800000|2020-04-03 06:20:00|236.47|234.47|236.65|234.65|236.66|234.66|236.28|234.28|201
1585895100000|2020-04-03 06:25:00|236.69|234.69|237.53|235.53|238.04|236.04|236.59|234.59|319
1585895400000|2020-04-03 06:30:00|237.52|235.52|238.86|236.86|238.89|236.89|237.52|235.52|253
1585895700000|2020-04-03 06:35:00|238.88|236.88|238.43|236.43|239.18|237.18|238.38|236.38|205
1585896000000|2020-04-03 06:40:00|238.42|236.42|238.89|236.89|238.89|236.89|238.29|236.29|118
1585896300000|2020-04-03 06:45:00|238.87|236.87|238.57|236.57|239.07|237.07|238.53|236.53|143
1585896600000|2020-04-03 06:50:00|238.58|236.58|238.21|236.21|238.68|236.68|238.2|236.2|129
1585896900000|2020-04-03 06:55:00|238.22|236.22|237.39|235.39|238.22|236.22|237.35|235.35|141
1585897200000|2020-04-03 07:00:00|237.37|235.37|237.18|235.18|237.52|235.52|236.92|234.92|170
1585897500000|2020-04-03 07:05:00|237.19|235.19|237.85|235.85|237.85|235.85|237.18|235.18|149
1585897800000|2020-04-03 07:10:00|237.86|235.86|237.75|235.75|238.14|236.14|237.61|235.61|170
1585898100000|2020-04-03 07:15:00|237.74|235.74|239.33|237.33|239.33|237.33|237.65|235.65|322
1585898400000|2020-04-03 07:20:00|239.3|237.3|238.53|236.53|239.49|237.49|238.52|236.52|262
1585898700000|2020-04-03 07:25:00|238.59|236.59|238.7|236.7|238.85|236.85|238.49|236.49|138
1585899000000|2020-04-03 07:30:00|238.71|236.71|240.21|238.21|240.62|238.62|238.71|236.71|431
1585899300000|2020-04-03 07:35:00|240.17|238.17|240.61|238.61|240.8|238.8|240.17|238.17|308
1585899600000|2020-04-03 07:40:00|240.66|238.66|240.15|238.15|241.42|239.42|239.91|237.91|316
1585899900000|2020-04-03 07:45:00|240.16|238.16|240.08|238.08|240.85|238.85|239.83|237.83|295
1585900200000|2020-04-03 07:50:00|240.1|238.1|239.69|237.69|240.1|238.1|239.3|237.3|190
1585900500000|2020-04-03 07:55:00|239.7|237.7|240.37|238.37|240.6|238.6|239.47|237.47|403
1585900800000|2020-04-03 08:00:00|240.35|238.35|240.58|238.58|242.21|240.21|240.35|238.35|348
1585901100000|2020-04-03 08:05:00|240.59|238.59|239.17|237.17|241.07|239.07|238.89|236.89|481
1585901400000|2020-04-03 08:10:00|239.14|237.14|238.85|236.85|239.28|237.28|238.67|236.67|180
1585901700000|2020-04-03 08:15:00|238.78|236.78|238.02|236.02|239.22|237.22|237.98|235.98|213
1585902000000|2020-04-03 08:20:00|238|236|238.44|236.44|238.46|236.46|237.31|235.31|274
1585902300000|2020-04-03 08:25:00|238.43|236.43|238.76|236.76|238.84|236.84|237.97|235.97|334
1585902600000|2020-04-03 08:30:00|238.75|236.75|238.11|236.11|238.77|236.77|237.93|235.93|266
1585902900000|2020-04-03 08:35:00|238.06|236.06|237.52|235.52|238.15|236.15|237.43|235.43|232
1585903200000|2020-04-03 08:40:00|237.53|235.53|237.84|235.84|238.04|236.04|237.39|235.39|263
1585903500000|2020-04-03 08:45:00|237.83|235.83|238.44|236.44|238.46|236.46|237.8|235.8|266
1585903800000|2020-04-03 08:50:00|238.45|236.45|238.53|236.53|238.62|236.62|238.26|236.26|182
1585904100000|2020-04-03 08:55:00|238.54|236.54|239.29|237.29|239.44|237.44|238.54|236.54|291
1585904400000|2020-04-03 09:00:00|239.3|237.3|240.02|238.02|240.03|238.03|239.11|237.11|313
1585904700000|2020-04-03 09:05:00|239.91|237.91|239.83|237.83|240.07|238.07|239.58|237.58|278
1585905000000|2020-04-03 09:10:00|239.84|237.84|239.53|237.53|240|238|239.38|237.38|271
1585905300000|2020-04-03 09:15:00|239.52|237.52|239.11|237.11|239.78|237.78|238.96|236.96|264
1585905600000|2020-04-03 09:20:00|239.12|237.12|238.96|236.96|239.63|237.63|238.93|236.93|263
1585905900000|2020-04-03 09:25:00|238.97|236.97|239.07|237.07|239.1|237.1|238.62|236.62|287
1585906200000|2020-04-03 09:30:00|239.08|237.08|239.28|237.28|239.42|237.42|238.9|236.9|156
1585906500000|2020-04-03 09:35:00|239.26|237.26|239.28|237.28|239.57|237.57|239.23|237.23|194
1585906800000|2020-04-03 09:40:00|239.25|237.25|240.09|238.09|240.13|238.13|239.16|237.16|256
1585907100000|2020-04-03 09:45:00|240.04|238.04|240.07|238.07|240.54|238.54|240|238|341
1585907400000|2020-04-03 09:50:00|240.02|238.02|240.06|238.06|240.24|238.24|239.75|237.75|291
1585907700000|2020-04-03 09:55:00|240.05|238.05|240.75|238.75|240.98|238.98|240.05|238.05|434
1585908000000|2020-04-03 10:00:00|240.72|238.72|240.97|238.97|241.14|239.14|240.61|238.61|317
1585908300000|2020-04-03 10:05:00|241.03|239.03|240|238|241.12|239.12|239.59|237.59|410
1585908600000|2020-04-03 10:10:00|239.99|237.99|240.62|238.62|240.67|238.67|239.68|237.68|362
1585908900000|2020-04-03 10:15:00|240.61|238.61|240.25|238.25|240.61|238.61|240.03|238.03|269
1585909200000|2020-04-03 10:20:00|240.26|238.26|239.94|237.94|240.26|238.26|239.71|237.71|257
1585909500000|2020-04-03 10:25:00|239.93|237.93|240.72|238.72|240.85|238.85|239.93|237.93|231
1585909800000|2020-04-03 10:30:00|240.73|238.73|240.68|238.68|240.98|238.98|240.56|238.56|164
1585910100000|2020-04-03 10:35:00|240.69|238.69|240.56|238.56|240.69|238.69|240.27|238.27|145
1585910400000|2020-04-03 10:40:00|240.51|238.51|241.01|239.01|241.03|239.03|240.44|238.44|64
1585910700000|2020-04-03 10:45:00|241.03|239.03|241.54|239.54|241.57|239.57|241.03|239.03|154
1585911000000|2020-04-03 10:50:00|241.56|239.56|241.7|239.7|241.79|239.79|241.3|239.3|124
1585911300000|2020-04-03 10:55:00|241.71|239.71|242.67|240.67|243.15|241.15|241.51|239.51|451
1585911600000|2020-04-03 11:00:00|242.66|240.66|241.23|239.23|243.29|241.29|240.72|238.72|593
1585911900000|2020-04-03 11:05:00|241.14|239.14|240.17|238.17|241.23|239.23|240.06|238.06|364
1585912200000|2020-04-03 11:10:00|240.16|238.16|240.6|238.6|240.74|238.74|239.72|237.72|344
1585912500000|2020-04-03 11:15:00|240.63|238.63|240.7|238.7|240.74|238.74|239.96|237.96|281
1585912800000|2020-04-03 11:20:00|240.71|238.71|240.3|238.3|240.71|238.71|240.02|238.02|285
1585913100000|2020-04-03 11:25:00|240.34|238.34|241.11|239.11|241.34|239.34|240.33|238.33|272
1585913400000|2020-04-03 11:30:00|241.1|239.1|241.29|239.29|241.44|239.44|241.03|239.03|257
1585913700000|2020-04-03 11:35:00|241.3|239.3|240.83|238.83|241.34|239.34|240.8|238.8|187
1585914000000|2020-04-03 11:40:00|240.84|238.84|241.4|239.4|241.4|239.4|240.84|238.84|220
1585914300000|2020-04-03 11:45:00|241.41|239.41|241.9|239.9|242.47|240.47|241.39|239.39|340
1585914600000|2020-04-03 11:50:00|241.93|239.93|242.38|240.38|242.45|240.45|241.88|239.88|327
1585914900000|2020-04-03 11:55:00|242.37|240.37|242.39|240.39|242.99|240.99|242.13|240.13|344
1585915200000|2020-04-03 12:00:00|242.43|240.43|241.49|239.49|242.44|240.44|240.99|238.99|510
1585915500000|2020-04-03 12:05:00|241.5|239.5|241.46|239.46|241.51|239.51|240.94|238.94|321
1585915800000|2020-04-03 12:10:00|241.47|239.47|241.95|239.95|242.42|240.42|241.47|239.47|386
1585916100000|2020-04-03 12:15:00|241.92|239.92|241.67|239.67|241.94|239.94|241.28|239.28|282
1585916400000|2020-04-03 12:20:00|241.68|239.68|241.82|239.82|242.06|240.06|241.6|239.6|327
1585916700000|2020-04-03 12:25:00|241.84|239.84|241.58|239.58|241.89|239.89|240.79|238.79|466
1585917000000|2020-04-03 12:30:00|241.57|239.57|241.05|239.05|241.58|239.58|240.99|238.99|489
1585917300000|2020-04-03 12:35:00|241.04|239.04|240.34|238.34|241.12|239.12|240.1|238.1|408
1585917600000|2020-04-03 12:40:00|240.38|238.38|238.47|236.47|240.41|238.41|238.34|236.34|590
1585917900000|2020-04-03 12:45:00|238.46|236.46|237.97|235.97|239.09|237.09|237.7|235.7|611
1585918200000|2020-04-03 12:50:00|237.94|235.94|237.76|235.76|238.42|236.42|237.73|235.73|445
1585918500000|2020-04-03 12:55:00|237.75|235.75|238.75|236.75|238.75|236.75|237.64|235.64|278
1585918800000|2020-04-03 13:00:00|238.81|236.81|239.46|237.46|239.62|237.62|238.68|236.68|378
1585919100000|2020-04-03 13:05:00|239.47|237.47|239.79|237.79|239.82|237.82|239.22|237.22|241
1585919400000|2020-04-03 13:10:00|239.77|237.77|239.09|237.09|239.78|237.78|239.01|237.01|322
1585919700000|2020-04-03 13:15:00|239.1|237.1|238.53|236.53|239.13|237.13|238.24|236.24|429
1585920000000|2020-04-03 13:20:00|238.51|236.51|238.57|236.57|239.56|237.56|238.34|236.34|489
1585920300000|2020-04-03 13:25:00|238.53|236.53|238.5|236.5|238.86|236.86|238.41|236.41|365
1585920600000|2020-04-03 13:30:00|238.54|236.54|238.99|236.99|239.1|237.1|238.54|236.54|351
1585920900000|2020-04-03 13:35:00|239.01|237.01|239.07|237.07|239.15|237.15|238.9|236.9|252
1585921200000|2020-04-03 13:40:00|239.06|237.06|239.7|237.7|239.8|237.8|238.93|236.93|249
1585921500000|2020-04-03 13:45:00|239.69|237.69|239.09|237.09|239.7|237.7|239.05|237.05|209
1585921800000|2020-04-03 13:50:00|239.07|237.07|239.2|237.2|239.32|237.32|238.71|236.71|233
1585922100000|2020-04-03 13:55:00|239.15|237.15|238.02|236.02|239.27|237.27|237.84|235.84|241
1585922400000|2020-04-03 14:00:00|237.99|235.99|237.04|235.04|238.09|236.09|236.66|234.66|469
1585922700000|2020-04-03 14:05:00|237.03|235.03|237.65|235.65|237.96|235.96|237|235|240
1585923000000|2020-04-03 14:10:00|237.62|235.62|237.23|235.23|237.78|235.78|236.93|234.93|238
1585923300000|2020-04-03 14:15:00|237.21|235.21|236.76|234.76|237.3|235.3|236.75|234.75|204
1585923600000|2020-04-03 14:20:00|236.77|234.77|236.26|234.26|236.8|234.8|235.62|233.62|316
1585923900000|2020-04-03 14:25:00|236.25|234.25|236.74|234.74|236.9|234.9|236.12|234.12|236
1585924200000|2020-04-03 14:30:00|236.76|234.76|235.99|233.99|236.81|234.81|235.92|233.92|387
1585924500000|2020-04-03 14:35:00|236.03|234.03|235.42|233.42|236.16|234.16|234.91|232.91|437
1585924800000|2020-04-03 14:40:00|235.53|233.53|234.95|232.95|235.98|233.98|234.95|232.95|412
1585925100000|2020-04-03 14:45:00|234.93|232.93|235.52|233.52|235.61|233.61|234.5|232.5|518
1585925400000|2020-04-03 14:50:00|235.53|233.53|236.55|234.55|236.76|234.76|235.53|233.53|308
1585925700000|2020-04-03 14:55:00|236.53|234.53|236.68|234.68|236.7|234.7|236.14|234.14|255
1585926000000|2020-04-03 15:00:00|236.69|234.69|236.59|234.59|236.72|234.72|236.3|234.3|219
1585926300000|2020-04-03 15:05:00|236.52|234.52|237.08|235.08|237.15|235.15|236.15|234.15|239
1585926600000|2020-04-03 15:10:00|237.09|235.09|238.03|236.03|238.07|236.07|236.95|234.95|260
1585926900000|2020-04-03 15:15:00|238.02|236.02|238.03|236.03|238.43|236.43|237.94|235.94|303
1585927200000|2020-04-03 15:20:00|238.04|236.04|236.68|234.68|238.04|236.04|236.68|234.68|236
1585927500000|2020-04-03 15:25:00|236.67|234.67|235.67|233.67|236.69|234.69|235.45|233.45|493
1585927800000|2020-04-03 15:30:00|235.64|233.64|235.89|233.89|236.44|234.44|235.52|233.52|500
1585928100000|2020-04-03 15:35:00|235.87|233.87|234.72|232.72|236.21|234.21|234.67|232.67|451
1585928400000|2020-04-03 15:40:00|234.7|232.7|235.12|233.12|235.17|233.17|234.64|232.64|323
1585928700000|2020-04-03 15:45:00|235.11|233.11|235.61|233.61|235.71|233.71|235|233|351
1585929000000|2020-04-03 15:50:00|235.66|233.66|235.91|233.91|235.91|233.91|235.48|233.48|262
1585929300000|2020-04-03 15:55:00|235.88|233.88|235.75|233.75|236.26|234.26|235.74|233.74|231
1585929600000|2020-04-03 16:00:00|235.76|233.76|234.47|232.47|235.87|233.87|234.28|232.28|369
1585929900000|2020-04-03 16:05:00|234.46|232.46|232.39|230.39|234.46|232.46|231.9|229.9|369
1585930200000|2020-04-03 16:10:00|232.35|230.35|232.88|230.88|233.1|231.1|232.35|230.35|284
1585930500000|2020-04-03 16:15:00|232.87|230.87|232.73|230.73|233.82|231.82|232.57|230.57|384
1585930800000|2020-04-03 16:20:00|232.71|230.71|231.84|229.84|232.82|230.82|231.59|229.59|495
1585931100000|2020-04-03 16:25:00|231.8|229.8|232.94|230.94|232.95|230.95|231.74|229.74|318
1585931400000|2020-04-03 16:30:00|232.91|230.91|234.51|232.51|234.79|232.79|232.71|230.71|449
1585931700000|2020-04-03 16:35:00|234.5|232.5|233.79|231.79|234.53|232.53|233.13|231.13|427
1585932000000|2020-04-03 16:40:00|233.84|231.84|234.28|232.28|234.39|232.39|233.72|231.72|334
1585932300000|2020-04-03 16:45:00|234.27|232.27|233.61|231.61|234.28|232.28|233.48|231.48|133
1585932600000|2020-04-03 16:50:00|233.62|231.62|235.79|233.79|235.8|233.8|233.6|231.6|341
1585932900000|2020-04-03 16:55:00|235.91|233.91|236.18|234.18|236.25|234.25|235.21|233.21|417
1585933200000|2020-04-03 17:00:00|236.19|234.19|236.66|234.66|237.28|235.28|236.13|234.13|485
1585933500000|2020-04-03 17:05:00|236.65|234.65|235.4|233.4|236.67|234.67|235.09|233.09|389
1585933800000|2020-04-03 17:10:00|235.38|233.38|236.53|234.53|236.57|234.57|235.32|233.32|331
1585934100000|2020-04-03 17:15:00|236.5|234.5|236.1|234.1|236.82|234.82|235.5|233.5|376
1585934400000|2020-04-03 17:20:00|236.11|234.11|236.6|234.6|236.66|234.66|236.07|234.07|243
1585934700000|2020-04-03 17:25:00|236.61|234.61|236.46|234.46|236.8|234.8|236.45|234.45|165
1585935000000|2020-04-03 17:30:00|236.44|234.44|235.36|233.36|236.44|234.44|235.07|233.07|455
1585935300000|2020-04-03 17:35:00|235.35|233.35|234.72|232.72|235.35|233.35|234.63|232.63|267
1585935600000|2020-04-03 17:40:00|234.71|232.71|234.75|232.75|235.24|233.24|234.55|232.55|290
1585935900000|2020-04-03 17:45:00|234.74|232.74|235.07|233.07|235.07|233.07|234.68|232.68|271
1585936200000|2020-04-03 17:50:00|235.02|233.02|235.32|233.32|235.6|233.6|234.88|232.88|302
1585936500000|2020-04-03 17:55:00|235.31|233.31|235.2|233.2|235.53|233.53|235.01|233.01|230
1585936800000|2020-04-03 18:00:00|235.21|233.21|235.47|233.47|235.83|233.83|235.21|233.21|263
1585937100000|2020-04-03 18:05:00|235.46|233.46|235.14|233.14|235.48|233.48|234.62|232.62|344
1585937400000|2020-04-03 18:10:00|235.15|233.15|235.37|233.37|235.49|233.49|235|233|256
1585937700000|2020-04-03 18:15:00|235.36|233.36|235.35|233.35|235.7|233.7|235.27|233.27|263
1585938000000|2020-04-03 18:20:00|235.36|233.36|236.09|234.09|236.1|234.1|235.27|233.27|297
1585938300000|2020-04-03 18:25:00|236.08|234.08|236.64|234.64|236.68|234.68|235.65|233.65|267
1585938600000|2020-04-03 18:30:00|236.65|234.65|236.13|234.13|236.92|234.92|235.93|233.93|381
1585938900000|2020-04-03 18:35:00|236.12|234.12|235.85|233.85|236.32|234.32|235.48|233.48|345
1585939200000|2020-04-03 18:40:00|235.91|233.91|236.21|234.21|236.25|234.25|235.66|233.66|234
1585939500000|2020-04-03 18:45:00|236.2|234.2|236.39|234.39|236.48|234.48|236.01|234.01|263
1585939800000|2020-04-03 18:50:00|236.38|234.38|236.62|234.62|236.8|234.8|236.36|234.36|245
1585940100000|2020-04-03 18:55:00|236.63|234.63|236.54|234.54|236.76|234.76|236.5|234.5|190
1585940400000|2020-04-03 19:00:00|236.55|234.55|237.84|235.84|237.89|235.89|236.51|234.51|365
1585940700000|2020-04-03 19:05:00|237.81|235.81|237.82|235.82|237.86|235.86|237.49|235.49|173
1585941000000|2020-04-03 19:10:00|237.83|235.83|238.1|236.1|238.21|236.21|237.6|235.6|203
1585941300000|2020-04-03 19:15:00|238.11|236.11|237.76|235.76|238.36|236.36|237.62|235.62|228
1585941600000|2020-04-03 19:20:00|237.75|235.75|237.39|235.39|237.79|235.79|236.98|234.98|238
1585941900000|2020-04-03 19:25:00|237.38|235.38|238.04|236.04|238.13|236.13|237.33|235.33|147
1585942200000|2020-04-03 19:30:00|238.03|236.03|237.78|235.78|238.19|236.19|237.78|235.78|129
1585942500000|2020-04-03 19:35:00|237.79|235.79|237.6|235.6|237.79|235.79|237.36|235.36|230
1585942800000|2020-04-03 19:40:00|237.61|235.61|237.91|235.91|238.07|236.07|237.58|235.58|194
1585943100000|2020-04-03 19:45:00|237.82|235.82|238.67|236.67|238.9|236.9|237.74|235.74|243
1585943400000|2020-04-03 19:50:00|238.68|236.68|238.8|236.8|238.91|236.91|238.42|236.42|243
1585943700000|2020-04-03 19:55:00|238.79|236.79|239.01|237.01|239.07|237.07|238.7|236.7|132
1585944000000|2020-04-03 20:00:00|239|237|239.74|237.74|240.09|238.09|239|237|311
1585944300000|2020-04-03 20:05:00|239.72|237.72|239.45|237.45|240.12|238.12|239.42|237.42|262
1585944600000|2020-04-03 20:10:00|239.44|237.44|239.13|237.13|240.03|238.03|239.08|237.08|178
1585944900000|2020-04-03 20:15:00|239.15|237.15|239.41|237.41|239.59|237.59|238.69|236.69|260
1585945200000|2020-04-03 20:20:00|239.42|237.42|238.71|236.71|239.53|237.53|238.63|236.63|247
1585945500000|2020-04-03 20:25:00|238.69|236.69|238.53|236.53|238.73|236.73|238.49|236.49|121
1585945800000|2020-04-03 20:30:00|238.55|236.55|238.52|236.52|238.73|236.73|238.45|236.45|131
1585946100000|2020-04-03 20:35:00|238.51|236.51|237.72|235.72|238.52|236.52|237.68|235.68|202
1585946400000|2020-04-03 20:40:00|237.76|235.76|238.12|236.12|238.12|236.12|237.62|235.62|66
1585946700000|2020-04-03 20:45:00|238.11|236.11|237.17|235.17|238.11|236.11|237.16|235.16|210
1585947000000|2020-04-03 20:50:00|237.19|235.19|236.09|234.09|237.19|235.19|236.08|234.08|344
1585947300000|2020-04-03 20:55:00|236.08|234.08|236.24|234.24|236.34|234.34|235.87|233.87|224
1585983900000|2020-04-04 07:05:00|237.15|235.15|237.24|235.24|237.25|235.25|237.15|235.15|28
1585984200000|2020-04-04 07:10:00|237.23|235.23|237.35|235.35|237.67|235.67|237.23|235.23|131
1585984500000|2020-04-04 07:15:00|237.34|235.34|237.51|235.51|237.56|235.56|237.27|235.27|153
1585984800000|2020-04-04 07:20:00|237.57|235.57|237.4|235.4|237.57|235.57|237.4|235.4|71
1585985100000|2020-04-04 07:25:00|237.39|235.39|237.02|235.02|237.4|235.4|237|235|133
1585985400000|2020-04-04 07:30:00|237.03|235.03|237.13|235.13|237.24|235.24|237.02|235.02|94
1585985700000|2020-04-04 07:35:00|237.16|235.16|237.16|235.16|237.26|235.26|237.08|235.08|68
1585986000000|2020-04-04 07:40:00|237.17|235.17|237.17|235.17|237.21|235.21|237.1|235.1|108
1585986300000|2020-04-04 07:45:00|237.15|235.15|237.32|235.32|237.35|235.35|237.1|235.1|139
1585986600000|2020-04-04 07:50:00|237.34|235.34|236.62|234.62|237.51|235.51|236.39|234.39|277
1585986900000|2020-04-04 07:55:00|236.63|234.63|237.04|235.04|237.2|235.2|236.61|234.61|226
1585987200000|2020-04-04 08:00:00|237.07|235.07|237.39|235.39|237.49|235.49|237.07|235.07|278
1585987500000|2020-04-04 08:05:00|237.4|235.4|237.43|235.43|237.52|235.52|237.28|235.28|145
1585987800000|2020-04-04 08:10:00|237.44|235.44|237.55|235.55|237.7|235.7|237.29|235.29|246
1585988100000|2020-04-04 08:15:00|237.56|235.56|237.78|235.78|237.79|235.79|237.54|235.54|304
1585988400000|2020-04-04 08:20:00|237.8|235.8|238.54|236.54|238.55|236.55|237.79|235.79|292
1585988700000|2020-04-04 08:25:00|238.53|236.53|238.49|236.49|238.63|236.63|238.46|236.46|252
1585989000000|2020-04-04 08:30:00|238.48|236.48|238.3|236.3|238.65|236.65|238.27|236.27|250
1585989300000|2020-04-04 08:35:00|238.29|236.29|238.52|236.52|238.52|236.52|238.1|236.1|236
1585989600000|2020-04-04 08:40:00|238.51|236.51|238.44|236.44|238.71|236.71|238.43|236.43|412
1585989900000|2020-04-04 08:45:00|238.43|236.43|238.35|236.35|238.63|236.63|238.32|236.32|333
1585990200000|2020-04-04 08:50:00|238.34|236.34|238.21|236.21|238.44|236.44|237.87|235.87|235
1585990500000|2020-04-04 08:55:00|238.22|236.22|238.63|236.63|238.64|236.64|238.11|236.11|231
1585990800000|2020-04-04 09:00:00|238.62|236.62|237.88|235.88|238.65|236.65|237.58|235.58|423
1585991100000|2020-04-04 09:05:00|237.89|235.89|237.58|235.58|238.07|236.07|237.55|235.55|215
1585991400000|2020-04-04 09:10:00|237.57|235.57|237.77|235.77|237.98|235.98|237.52|235.52|221
1585991700000|2020-04-04 09:15:00|237.74|235.74|237.61|235.61|237.76|235.76|237.51|235.51|160
1585992000000|2020-04-04 09:20:00|237.62|235.62|237.81|235.81|237.9|235.9|237.61|235.61|156
1585992300000|2020-04-04 09:25:00|237.86|235.86|237.95|235.95|238.04|236.04|237.84|235.84|126
1585992600000|2020-04-04 09:30:00|237.93|235.93|238.61|236.61|238.64|236.64|237.92|235.92|152
1585992900000|2020-04-04 09:35:00|238.6|236.6|238.44|236.44|238.65|236.65|238.36|236.36|260
1585993200000|2020-04-04 09:40:00|238.42|236.42|238.71|236.71|238.92|236.92|238.42|236.42|201
1585993500000|2020-04-04 09:45:00|238.72|236.72|239.89|237.89|240.35|238.35|238.72|236.72|656
1585993800000|2020-04-04 09:50:00|239.9|237.9|240.31|238.31|240.43|238.43|239.84|237.84|430
1585994100000|2020-04-04 09:55:00|240.33|238.33|239.67|237.67|240.61|238.61|239.59|237.59|369
1585994400000|2020-04-04 10:00:00|239.7|237.7|240.15|238.15|240.59|238.59|239.59|237.59|462
1585994700000|2020-04-04 10:05:00|240.14|238.14|240.19|238.19|240.49|238.49|240.12|238.12|252
1585995000000|2020-04-04 10:10:00|240.18|238.18|239.74|237.74|240.21|238.21|239.12|237.12|502
1585995300000|2020-04-04 10:15:00|239.75|237.75|240.06|238.06|240.15|238.15|239.75|237.75|381
1585995600000|2020-04-04 10:20:00|240.03|238.03|240.67|238.67|240.76|238.76|239.97|237.97|301
1585995900000|2020-04-04 10:25:00|240.68|238.68|240.44|238.44|240.74|238.74|240.31|238.31|295
1585996200000|2020-04-04 10:30:00|240.45|238.45|239.75|237.75|240.76|238.76|239.63|237.63|427
1585996500000|2020-04-04 10:35:00|239.76|237.76|239.85|237.85|240.12|238.12|239.73|237.73|302
1585996800000|2020-04-04 10:40:00|239.86|237.86|240.1|238.1|240.31|238.31|239.59|237.59|408
1585997100000|2020-04-04 10:45:00|240.08|238.08|239.89|237.89|240.15|238.15|239.84|237.84|275
1585997400000|2020-04-04 10:50:00|239.9|237.9|240.19|238.19|240.28|238.28|239.8|237.8|360
1585997700000|2020-04-04 10:55:00|240.14|238.14|240.06|238.06|240.52|238.52|240.06|238.06|347
1585998000000|2020-04-04 11:00:00|240.04|238.04|239.85|237.85|240.68|238.68|239.8|237.8|532
1585998300000|2020-04-04 11:05:00|239.83|237.83|239.65|237.65|239.91|237.91|239.57|237.57|313
1585998600000|2020-04-04 11:10:00|239.64|237.64|239.69|237.69|239.91|237.91|239.47|237.47|216
1585998900000|2020-04-04 11:15:00|239.7|237.7|239.76|237.76|239.83|237.83|239.51|237.51|191
1585999200000|2020-04-04 11:20:00|239.77|237.77|239.45|237.45|240.09|238.09|239.45|237.45|263
1585999500000|2020-04-04 11:25:00|239.46|237.46|238.88|236.88|239.48|237.48|238.78|236.78|287
1585999800000|2020-04-04 11:30:00|238.92|236.92|238.88|236.88|239.31|237.31|238.81|236.81|208
1586000100000|2020-04-04 11:35:00|238.87|236.87|237.77|235.77|238.96|236.96|236.64|234.64|207
1586000400000|2020-04-04 11:40:00|237.8|235.8|235.39|233.39|237.84|235.84|234.31|232.31|831
1586000700000|2020-04-04 11:45:00|235.4|233.4|235.66|233.66|235.86|233.86|235.11|233.11|643
1586001000000|2020-04-04 11:50:00|235.71|233.71|235.77|233.77|236.05|234.05|235.66|233.66|430
1586001300000|2020-04-04 11:55:00|235.76|233.76|235.56|233.56|236.02|234.02|235.42|233.42|415
1586001600000|2020-04-04 12:00:00|235.55|233.55|236.18|234.18|236.35|234.35|235.44|233.44|384
1586001900000|2020-04-04 12:05:00|236.17|234.17|236.32|234.32|236.36|234.36|236.12|234.12|291
1586002200000|2020-04-04 12:10:00|236.33|234.33|235.99|233.99|236.58|234.58|235.98|233.98|226
1586002500000|2020-04-04 12:15:00|235.98|233.98|236.11|234.11|236.29|234.29|235.98|233.98|185
1586002800000|2020-04-04 12:20:00|236.1|234.1|236.11|234.11|236.24|234.24|235.99|233.99|217
1586003100000|2020-04-04 12:25:00|236.12|234.12|235.8|233.8|236.16|234.16|235.75|233.75|191
1586003400000|2020-04-04 12:30:00|235.81|233.81|235.7|233.7|236.07|234.07|235.69|233.69|165
1586003700000|2020-04-04 12:35:00|235.72|233.72|235.07|233.07|235.74|233.74|234.98|232.98|287
1586004000000|2020-04-04 12:40:00|235.1|233.1|234.6|232.6|235.18|233.18|234.57|232.57|263
1586004300000|2020-04-04 12:45:00|234.58|232.58|235.36|233.36|235.36|233.36|234.21|232.21|298
1586004600000|2020-04-04 12:50:00|235.37|233.37|235.99|233.99|236.01|234.01|235.28|233.28|201
1586004900000|2020-04-04 12:55:00|235.94|233.94|236.14|234.14|236.25|234.25|235.93|233.93|134
1586005200000|2020-04-04 13:00:00|236.15|234.15|236.1|234.1|236.28|234.28|236.1|234.1|61
1586005500000|2020-04-04 13:05:00|236.11|234.11|235.5|233.5|236.16|234.16|235.47|233.47|164
1586005800000|2020-04-04 13:10:00|235.51|233.51|235.49|233.49|235.71|233.71|235.25|233.25|220
1586006100000|2020-04-04 13:15:00|235.5|233.5|235.88|233.88|235.88|233.88|235.5|233.5|224
1586006400000|2020-04-04 13:20:00|235.89|233.89|236.23|234.23|236.23|234.23|235.89|233.89|117
1586006700000|2020-04-04 13:25:00|236.22|234.22|236.24|234.24|236.26|234.26|236.02|234.02|137
1586007000000|2020-04-04 13:30:00|236.23|234.23|236.08|234.08|236.49|234.49|235.83|233.83|178
1586007300000|2020-04-04 13:35:00|236.06|234.06|236.37|234.37|236.58|234.58|236.05|234.05|169
1586007600000|2020-04-04 13:40:00|236.38|234.38|236.34|234.34|236.38|234.38|235.5|233.5|199
1586007900000|2020-04-04 13:45:00|236.32|234.32|236.62|234.62|236.84|234.84|236.24|234.24|148
1586008200000|2020-04-04 13:50:00|236.61|234.61|236.62|234.62|236.77|234.77|236.58|234.58|74
1586008500000|2020-04-04 13:55:00|236.63|234.63|236.63|234.63|236.74|234.74|236.61|234.61|35
1586008800000|2020-04-04 14:00:00|236.59|234.59|236.64|234.64|236.86|234.86|236.58|234.58|68
1586009100000|2020-04-04 14:05:00|236.58|234.58|236.15|234.15|236.58|234.58|236.09|234.09|105
1586009400000|2020-04-04 14:10:00|236.14|234.14|235.97|233.97|236.14|234.14|235.73|233.73|182
1586009700000|2020-04-04 14:15:00|236.01|234.01|235.79|233.79|236.05|234.05|235.33|233.33|337
1586010000000|2020-04-04 14:20:00|235.8|233.8|236.12|234.12|236.3|234.3|235.8|233.8|185
1586010300000|2020-04-04 14:25:00|236.11|234.11|236.3|234.3|236.33|234.33|236.11|234.11|140
1586010600000|2020-04-04 14:30:00|236.32|234.32|235.98|233.98|236.39|234.39|235.83|233.83|167
1586010900000|2020-04-04 14:35:00|235.99|233.99|235.72|233.72|236.06|234.06|235.72|233.72|117
1586011200000|2020-04-04 14:40:00|235.73|233.73|236|234|236.01|234.01|235.51|233.51|190
1586011500000|2020-04-04 14:45:00|236.01|234.01|235.62|233.62|236.01|234.01|235.59|233.59|153
1586011800000|2020-04-04 14:50:00|235.63|233.63|235.64|233.64|236.11|234.11|235.56|233.56|188
1586012100000|2020-04-04 14:55:00|235.63|233.63|235.6|233.6|235.64|233.64|235.46|233.46|128
1586012400000|2020-04-04 15:00:00|235.61|233.61|235.64|233.64|235.7|233.7|235.52|233.52|144
1586012700000|2020-04-04 15:05:00|235.66|233.66|236.39|234.39|236.49|234.49|235.65|233.65|172
1586013000000|2020-04-04 15:10:00|236.38|234.38|236.75|234.75|236.75|234.75|236.31|234.31|284
1586013300000|2020-04-04 15:15:00|236.74|234.74|236.47|234.47|236.74|234.74|236.42|234.42|86
1586013600000|2020-04-04 15:20:00|236.44|234.44|236.6|234.6|236.61|234.61|236.35|234.35|119
1586013900000|2020-04-04 15:25:00|236.59|234.59|236.99|234.99|236.99|234.99|236.31|234.31|333
1586014200000|2020-04-04 15:30:00|236.98|234.98|236.83|234.83|237|235|236.75|234.75|214
1586014500000|2020-04-04 15:35:00|236.82|234.82|236.34|234.34|236.95|234.95|236.34|234.34|204
1586014800000|2020-04-04 15:40:00|236.33|234.33|236.42|234.42|236.63|234.63|236.27|234.27|139
1586015100000|2020-04-04 15:45:00|236.41|234.41|236.29|234.29|236.42|234.42|236.09|234.09|226
1586015400000|2020-04-04 15:50:00|236.3|234.3|236.39|234.39|236.48|234.48|236.17|234.17|170
1586015700000|2020-04-04 15:55:00|236.38|234.38|235.78|233.78|236.39|234.39|235.76|233.76|190
1586016000000|2020-04-04 16:00:00|235.77|233.77|236.2|234.2|236.74|234.74|235.12|233.12|440
1586016300000|2020-04-04 16:05:00|236.19|234.19|236.65|234.65|236.77|234.77|236.19|234.19|204
1586016600000|2020-04-04 16:10:00|236.64|234.64|236.46|234.46|236.65|234.65|236.46|234.46|149
1586016900000|2020-04-04 16:15:00|236.48|234.48|236.95|234.95|237.05|235.05|236.47|234.47|171
1586017200000|2020-04-04 16:20:00|236.97|234.97|237.54|235.54|237.68|235.68|236.92|234.92|284
1586017500000|2020-04-04 16:25:00|237.53|235.53|237.35|235.35|237.54|235.54|237.15|235.15|224
1586017800000|2020-04-04 16:30:00|237.38|235.38|237.06|235.06|237.47|235.47|236.88|234.88|203
1586018100000|2020-04-04 16:35:00|237.05|235.05|238.05|236.05|238.13|236.13|237.02|235.02|310
1586018400000|2020-04-04 16:40:00|238.03|236.03|238.29|236.29|238.41|236.41|237.75|235.75|268
1586018700000|2020-04-04 16:45:00|238.28|236.28|239.2|237.2|239.31|237.31|238.26|236.26|312
1586019000000|2020-04-04 16:50:00|239.19|237.19|238.27|236.27|239.19|237.19|238.14|236.14|280
1586019300000|2020-04-04 16:55:00|238.28|236.28|238.09|236.09|238.49|236.49|237.94|235.94|189
1586019600000|2020-04-04 17:00:00|238.08|236.08|238.36|236.36|238.72|236.72|238.04|236.04|326
1586019900000|2020-04-04 17:05:00|238.37|236.37|238.87|236.87|238.93|236.93|238.28|236.28|187
1586020200000|2020-04-04 17:10:00|238.88|236.88|238.58|236.58|239.1|237.1|238.42|236.42|269
1586020500000|2020-04-04 17:15:00|238.57|236.57|238.26|236.26|238.58|236.58|238.24|236.24|106
1586020800000|2020-04-04 17:20:00|238.25|236.25|237.99|235.99|238.25|236.25|237.96|235.96|187
1586021100000|2020-04-04 17:25:00|237.98|235.98|237.77|235.77|237.98|235.98|237.7|235.7|231
1586021400000|2020-04-04 17:30:00|237.75|235.75|238.11|236.11|238.15|236.15|237.75|235.75|194
1586021700000|2020-04-04 17:35:00|238.12|236.12|238.23|236.23|238.35|236.35|238.12|236.12|166
1586022000000|2020-04-04 17:40:00|238.24|236.24|238.32|236.32|238.32|236.32|238.12|236.12|102
1586022300000|2020-04-04 17:45:00|238.33|236.33|237.84|235.84|238.33|236.33|237.81|235.81|187
1586022600000|2020-04-04 17:50:00|237.83|235.83|237.91|235.91|237.93|235.93|237.74|235.74|120
1586022900000|2020-04-04 17:55:00|237.87|235.87|237.67|235.67|237.87|235.87|237.66|235.66|59
1586023200000|2020-04-04 18:00:00|237.68|235.68|237.83|235.83|237.85|235.85|237.65|235.65|83
1586023500000|2020-04-04 18:05:00|237.82|235.82|237.7|235.7|237.82|235.82|237.61|235.61|52
1586023800000|2020-04-04 18:10:00|237.69|235.69|238.64|236.64|238.79|236.79|237.64|235.64|172
1586024100000|2020-04-04 18:15:00|238.65|236.65|238.48|236.48|238.78|236.78|238.45|236.45|171
1586024400000|2020-04-04 18:20:00|238.49|236.49|238.7|236.7|238.82|236.82|238.49|236.49|120
1586024700000|2020-04-04 18:25:00|238.69|236.69|238.62|236.62|238.74|236.74|238.48|236.48|99
1586025000000|2020-04-04 18:30:00|238.61|236.61|238.5|236.5|238.61|236.61|238.44|236.44|56
1586025300000|2020-04-04 18:35:00|238.49|236.49|238.09|236.09|238.49|236.49|238.04|236.04|113
1586025600000|2020-04-04 18:40:00|238.1|236.1|238.39|236.39|238.4|236.4|238.06|236.06|129
1586025900000|2020-04-04 18:45:00|238.38|236.38|238.23|236.23|238.38|236.38|238.09|236.09|90
1586026200000|2020-04-04 18:50:00|238.24|236.24|238.4|236.4|238.49|236.49|238.19|236.19|111
1586026500000|2020-04-04 18:55:00|238.43|236.43|238.41|236.41|238.49|236.49|238.34|236.34|95
1586026800000|2020-04-04 19:00:00|238.42|236.42|238.83|236.83|238.83|236.83|238.42|236.42|119
1586027100000|2020-04-04 19:05:00|238.84|236.84|239.02|237.02|239.12|237.12|238.82|236.82|93
1586027400000|2020-04-04 19:10:00|239.03|237.03|239.07|237.07|239.11|237.11|238.95|236.95|88
1586027700000|2020-04-04 19:15:00|239.1|237.1|237.38|235.38|239.11|237.11|237.18|235.18|289
1586028000000|2020-04-04 19:20:00|237.39|235.39|237.06|235.06|237.46|235.46|237|235|308
1586028300000|2020-04-04 19:25:00|237.05|235.05|237.67|235.67|237.77|235.77|236.82|234.82|268
1586028600000|2020-04-04 19:30:00|237.69|235.69|238.48|236.48|238.61|236.61|237.69|235.69|266
1586028900000|2020-04-04 19:35:00|238.49|236.49|238.46|236.46|238.49|236.49|238.22|236.22|205
1586029200000|2020-04-04 19:40:00|238.45|236.45|238.05|236.05|238.46|236.46|238.03|236.03|153
1586029500000|2020-04-04 19:45:00|238.06|236.06|238.09|236.09|238.26|236.26|238.01|236.01|112
1586029800000|2020-04-04 19:50:00|238.08|236.08|238.01|236.01|238.14|236.14|237.74|235.74|112
1586030100000|2020-04-04 19:55:00|238|236|238.03|236.03|238.09|236.09|237.92|235.92|71
1586030400000|2020-04-04 20:00:00|238.06|236.06|238.98|236.98|239.06|237.06|238.02|236.02|336
1586030700000|2020-04-04 20:05:00|239|237|239|237|239.07|237.07|238.71|236.71|143
1586031000000|2020-04-04 20:10:00|239.03|237.03|239|237|239.2|237.2|238.98|236.98|119
1586031300000|2020-04-04 20:15:00|238.98|236.98|239.12|237.12|239.23|237.23|238.96|236.96|205
1586031600000|2020-04-04 20:20:00|239.11|237.11|239.28|237.28|239.28|237.28|239.02|237.02|111
1586031900000|2020-04-04 20:25:00|239.29|237.29|240.55|238.55|240.91|238.91|239.12|237.12|584
1586032200000|2020-04-04 20:30:00|240.54|238.54|237.06|235.06|243.81|241.81|237.06|235.06|761
1586032500000|2020-04-04 20:35:00|237.13|235.13|237.55|235.55|237.98|235.98|236.26|234.26|887
1586032800000|2020-04-04 20:40:00|237.58|235.58|237.13|235.13|237.58|235.58|236.75|234.75|791
1586033100000|2020-04-04 20:45:00|237.18|235.18|237.39|235.39|237.82|235.82|237.03|235.03|521
1586033400000|2020-04-04 20:50:00|237.4|235.4|238.98|236.98|239.61|237.61|237.31|235.31|777
1586033700000|2020-04-04 20:55:00|238.92|236.92|238.35|236.35|239.01|237.01|238.06|236.06|789
1586034000000|2020-04-04 21:00:00|238.36|236.36|240|238|240.25|238.25|238.3|236.3|746
1586034300000|2020-04-04 21:05:00|239.91|237.91|239.09|237.09|240.11|238.11|238.8|236.8|659
1586034600000|2020-04-04 21:10:00|239.1|237.1|239.01|237.01|239.95|237.95|238.95|236.95|523
1586034900000|2020-04-04 21:15:00|239.03|237.03|239.48|237.48|239.61|237.61|238.96|236.96|455
1586035200000|2020-04-04 21:20:00|239.49|237.49|239.74|237.74|240.39|238.39|239.49|237.49|424
1586035500000|2020-04-04 21:25:00|239.72|237.72|239.93|237.93|240.39|238.39|239.71|237.71|255
1586035800000|2020-04-04 21:30:00|239.99|237.99|239.68|237.68|240.36|238.36|239.49|237.49|420
1586036100000|2020-04-04 21:35:00|239.67|237.67|239.29|237.29|239.7|237.7|239.06|237.06|240
1586036400000|2020-04-04 21:40:00|239.31|237.31|239.31|237.31|239.88|237.88|239.26|237.26|423
1586036700000|2020-04-04 21:45:00|239.32|237.32|239.62|237.62|239.76|237.76|239.3|237.3|425
1586037000000|2020-04-04 21:50:00|239.61|237.61|239.26|237.26|239.83|237.83|238.97|236.97|389
1586037300000|2020-04-04 21:55:00|239.37|237.37|239.48|237.48|239.8|237.8|239.26|237.26|290
1586037600000|2020-04-04 22:00:00|239.49|237.49|239.13|237.13|239.58|237.58|239.05|237.05|391
1586037900000|2020-04-04 22:05:00|239.12|237.12|238.59|236.59|239.53|237.53|238.37|236.37|530
1586038200000|2020-04-04 22:10:00|238.54|236.54|238.72|236.72|239.23|237.23|238.42|236.42|596
1586038500000|2020-04-04 22:15:00|238.71|236.71|238.87|236.87|239.42|237.42|238.53|236.53|369
1586038800000|2020-04-04 22:20:00|238.88|236.88|238.71|236.71|239|237|238.55|236.55|277
1586039100000|2020-04-04 22:25:00|238.7|236.7|239.69|237.69|240.34|238.34|238.7|236.7|357
1586039400000|2020-04-04 22:30:00|239.73|237.73|239.74|237.74|240.21|238.21|239.47|237.47|498
1586039700000|2020-04-04 22:35:00|239.76|237.76|239.81|237.81|240.57|238.57|239.51|237.51|423
1586040000000|2020-04-04 22:40:00|239.85|237.85|239.87|237.87|240.04|238.04|239.51|237.51|237
1586040300000|2020-04-04 22:45:00|239.88|237.88|239.73|237.73|240.16|238.16|239.48|237.48|258
1586040600000|2020-04-04 22:50:00|239.69|237.69|239.19|237.19|239.72|237.72|239|237|230
1586040900000|2020-04-04 22:55:00|239.18|237.18|238.92|236.92|239.34|237.34|238.89|236.89|230
1586041200000|2020-04-04 23:00:00|238.87|236.87|239.4|237.4|239.62|237.62|238.62|236.62|283
1586041500000|2020-04-04 23:05:00|239.39|237.39|239.3|237.3|239.68|237.68|239.3|237.3|137
1586041800000|2020-04-04 23:10:00|239.27|237.27|239.1|237.1|239.44|237.44|239.02|237.02|231
1586042100000|2020-04-04 23:15:00|239.09|237.09|239.34|237.34|239.49|237.49|239.07|237.07|166
1586042400000|2020-04-04 23:20:00|239.31|237.31|238.97|236.97|239.5|237.5|238.81|236.81|267
1586042700000|2020-04-04 23:25:00|238.93|236.93|239.04|237.04|239.22|237.22|238.78|236.78|293
1586043000000|2020-04-04 23:30:00|239.05|237.05|239.02|237.02|239.2|237.2|238.92|236.92|179
1586043300000|2020-04-04 23:35:00|238.99|236.99|238.62|236.62|239.03|237.03|238.47|236.47|243
1586043600000|2020-04-04 23:40:00|238.63|236.63|238.68|236.68|238.81|236.81|238.49|236.49|268
1586043900000|2020-04-04 23:45:00|238.67|236.67|239|237|239.09|237.09|238.65|236.65|323
1586044200000|2020-04-04 23:50:00|239.01|237.01|239.56|237.56|239.6|237.6|239.01|237.01|270
1586044500000|2020-04-04 23:55:00|239.57|237.57|239.51|237.51|239.93|237.93|239.42|237.42|263
1585983900000|2020-04-04 07:05:00|237.15|235.15|237.24|235.24|237.25|235.25|237.15|235.15|28
1585984200000|2020-04-04 07:10:00|237.23|235.23|237.35|235.35|237.67|235.67|237.23|235.23|131
1585984500000|2020-04-04 07:15:00|237.34|235.34|237.51|235.51|237.56|235.56|237.27|235.27|153
1585984800000|2020-04-04 07:20:00|237.57|235.57|237.4|235.4|237.57|235.57|237.4|235.4|71
1585985100000|2020-04-04 07:25:00|237.39|235.39|237.02|235.02|237.4|235.4|237|235|133
1585985400000|2020-04-04 07:30:00|237.03|235.03|237.13|235.13|237.24|235.24|237.02|235.02|94
1585985700000|2020-04-04 07:35:00|237.16|235.16|237.16|235.16|237.26|235.26|237.08|235.08|68
1585986000000|2020-04-04 07:40:00|237.17|235.17|237.17|235.17|237.21|235.21|237.1|235.1|108
1585986300000|2020-04-04 07:45:00|237.15|235.15|237.32|235.32|237.35|235.35|237.1|235.1|139
1585986600000|2020-04-04 07:50:00|237.34|235.34|236.62|234.62|237.51|235.51|236.39|234.39|277
1585986900000|2020-04-04 07:55:00|236.63|234.63|237.04|235.04|237.2|235.2|236.61|234.61|226
1585987200000|2020-04-04 08:00:00|237.07|235.07|237.39|235.39|237.49|235.49|237.07|235.07|278
1585987500000|2020-04-04 08:05:00|237.4|235.4|237.43|235.43|237.52|235.52|237.28|235.28|145
1585987800000|2020-04-04 08:10:00|237.44|235.44|237.55|235.55|237.7|235.7|237.29|235.29|246
1585988100000|2020-04-04 08:15:00|237.56|235.56|237.78|235.78|237.79|235.79|237.54|235.54|304
1585988400000|2020-04-04 08:20:00|237.8|235.8|238.54|236.54|238.55|236.55|237.79|235.79|292
1585988700000|2020-04-04 08:25:00|238.53|236.53|238.49|236.49|238.63|236.63|238.46|236.46|252
1585989000000|2020-04-04 08:30:00|238.48|236.48|238.3|236.3|238.65|236.65|238.27|236.27|250
1585989300000|2020-04-04 08:35:00|238.29|236.29|238.52|236.52|238.52|236.52|238.1|236.1|236
1585989600000|2020-04-04 08:40:00|238.51|236.51|238.44|236.44|238.71|236.71|238.43|236.43|412
1585989900000|2020-04-04 08:45:00|238.43|236.43|238.35|236.35|238.63|236.63|238.32|236.32|333
1585990200000|2020-04-04 08:50:00|238.34|236.34|238.21|236.21|238.44|236.44|237.87|235.87|235
1585990500000|2020-04-04 08:55:00|238.22|236.22|238.63|236.63|238.64|236.64|238.11|236.11|231
1585990800000|2020-04-04 09:00:00|238.62|236.62|237.88|235.88|238.65|236.65|237.58|235.58|423
1585991100000|2020-04-04 09:05:00|237.89|235.89|237.58|235.58|238.07|236.07|237.55|235.55|215
1585991400000|2020-04-04 09:10:00|237.57|235.57|237.77|235.77|237.98|235.98|237.52|235.52|221
1585991700000|2020-04-04 09:15:00|237.74|235.74|237.61|235.61|237.76|235.76|237.51|235.51|160
1585992000000|2020-04-04 09:20:00|237.62|235.62|237.81|235.81|237.9|235.9|237.61|235.61|156
1585992300000|2020-04-04 09:25:00|237.86|235.86|237.95|235.95|238.04|236.04|237.84|235.84|126
1585992600000|2020-04-04 09:30:00|237.93|235.93|238.61|236.61|238.64|236.64|237.92|235.92|152
1585992900000|2020-04-04 09:35:00|238.6|236.6|238.44|236.44|238.65|236.65|238.36|236.36|260
1585993200000|2020-04-04 09:40:00|238.42|236.42|238.71|236.71|238.92|236.92|238.42|236.42|201
1585993500000|2020-04-04 09:45:00|238.72|236.72|239.89|237.89|240.35|238.35|238.72|236.72|656
1585993800000|2020-04-04 09:50:00|239.9|237.9|240.31|238.31|240.43|238.43|239.84|237.84|430
1585994100000|2020-04-04 09:55:00|240.33|238.33|239.67|237.67|240.61|238.61|239.59|237.59|369
1585994400000|2020-04-04 10:00:00|239.7|237.7|240.15|238.15|240.59|238.59|239.59|237.59|462
1585994700000|2020-04-04 10:05:00|240.14|238.14|240.19|238.19|240.49|238.49|240.12|238.12|252
1585995000000|2020-04-04 10:10:00|240.18|238.18|239.74|237.74|240.21|238.21|239.12|237.12|502
1585995300000|2020-04-04 10:15:00|239.75|237.75|240.06|238.06|240.15|238.15|239.75|237.75|381
1585995600000|2020-04-04 10:20:00|240.03|238.03|240.67|238.67|240.76|238.76|239.97|237.97|301
1585995900000|2020-04-04 10:25:00|240.68|238.68|240.44|238.44|240.74|238.74|240.31|238.31|295
1585996200000|2020-04-04 10:30:00|240.45|238.45|239.75|237.75|240.76|238.76|239.63|237.63|427
1585996500000|2020-04-04 10:35:00|239.76|237.76|239.85|237.85|240.12|238.12|239.73|237.73|302
1585996800000|2020-04-04 10:40:00|239.86|237.86|240.1|238.1|240.31|238.31|239.59|237.59|408
1585997100000|2020-04-04 10:45:00|240.08|238.08|239.89|237.89|240.15|238.15|239.84|237.84|275
1585997400000|2020-04-04 10:50:00|239.9|237.9|240.19|238.19|240.28|238.28|239.8|237.8|360
1585997700000|2020-04-04 10:55:00|240.14|238.14|240.06|238.06|240.52|238.52|240.06|238.06|347
1585998000000|2020-04-04 11:00:00|240.04|238.04|239.85|237.85|240.68|238.68|239.8|237.8|532
1585998300000|2020-04-04 11:05:00|239.83|237.83|239.65|237.65|239.91|237.91|239.57|237.57|313
1585998600000|2020-04-04 11:10:00|239.64|237.64|239.69|237.69|239.91|237.91|239.47|237.47|216
1585998900000|2020-04-04 11:15:00|239.7|237.7|239.76|237.76|239.83|237.83|239.51|237.51|191
1585999200000|2020-04-04 11:20:00|239.77|237.77|239.45|237.45|240.09|238.09|239.45|237.45|263
1585999500000|2020-04-04 11:25:00|239.46|237.46|238.88|236.88|239.48|237.48|238.78|236.78|287
1585999800000|2020-04-04 11:30:00|238.92|236.92|238.88|236.88|239.31|237.31|238.81|236.81|208
1586000100000|2020-04-04 11:35:00|238.87|236.87|237.77|235.77|238.96|236.96|236.64|234.64|207
1586000400000|2020-04-04 11:40:00|237.8|235.8|235.39|233.39|237.84|235.84|234.31|232.31|831
1586000700000|2020-04-04 11:45:00|235.4|233.4|235.66|233.66|235.86|233.86|235.11|233.11|643
1586001000000|2020-04-04 11:50:00|235.71|233.71|235.77|233.77|236.05|234.05|235.66|233.66|430
1586001300000|2020-04-04 11:55:00|235.76|233.76|235.56|233.56|236.02|234.02|235.42|233.42|415
1586001600000|2020-04-04 12:00:00|235.55|233.55|236.18|234.18|236.35|234.35|235.44|233.44|384
1586001900000|2020-04-04 12:05:00|236.17|234.17|236.32|234.32|236.36|234.36|236.12|234.12|291
1586002200000|2020-04-04 12:10:00|236.33|234.33|235.99|233.99|236.58|234.58|235.98|233.98|226
1586002500000|2020-04-04 12:15:00|235.98|233.98|236.11|234.11|236.29|234.29|235.98|233.98|185
1586002800000|2020-04-04 12:20:00|236.1|234.1|236.11|234.11|236.24|234.24|235.99|233.99|217
1586003100000|2020-04-04 12:25:00|236.12|234.12|235.8|233.8|236.16|234.16|235.75|233.75|191
1586003400000|2020-04-04 12:30:00|235.81|233.81|235.7|233.7|236.07|234.07|235.69|233.69|165
1586003700000|2020-04-04 12:35:00|235.72|233.72|235.07|233.07|235.74|233.74|234.98|232.98|287
1586004000000|2020-04-04 12:40:00|235.1|233.1|234.6|232.6|235.18|233.18|234.57|232.57|263
1586004300000|2020-04-04 12:45:00|234.58|232.58|235.36|233.36|235.36|233.36|234.21|232.21|298
1586004600000|2020-04-04 12:50:00|235.37|233.37|235.99|233.99|236.01|234.01|235.28|233.28|201
1586004900000|2020-04-04 12:55:00|235.94|233.94|236.14|234.14|236.25|234.25|235.93|233.93|134
1586005200000|2020-04-04 13:00:00|236.15|234.15|236.1|234.1|236.28|234.28|236.1|234.1|61
1586005500000|2020-04-04 13:05:00|236.11|234.11|235.5|233.5|236.16|234.16|235.47|233.47|164
1586005800000|2020-04-04 13:10:00|235.51|233.51|235.49|233.49|235.71|233.71|235.25|233.25|220
1586006100000|2020-04-04 13:15:00|235.5|233.5|235.88|233.88|235.88|233.88|235.5|233.5|224
1586006400000|2020-04-04 13:20:00|235.89|233.89|236.23|234.23|236.23|234.23|235.89|233.89|117
1586006700000|2020-04-04 13:25:00|236.22|234.22|236.24|234.24|236.26|234.26|236.02|234.02|137
1586007000000|2020-04-04 13:30:00|236.23|234.23|236.08|234.08|236.49|234.49|235.83|233.83|178
1586007300000|2020-04-04 13:35:00|236.06|234.06|236.37|234.37|236.58|234.58|236.05|234.05|169
1586007600000|2020-04-04 13:40:00|236.38|234.38|236.34|234.34|236.38|234.38|235.5|233.5|199
1586007900000|2020-04-04 13:45:00|236.32|234.32|236.62|234.62|236.84|234.84|236.24|234.24|148
1586008200000|2020-04-04 13:50:00|236.61|234.61|236.62|234.62|236.77|234.77|236.58|234.58|74
1586008500000|2020-04-04 13:55:00|236.63|234.63|236.63|234.63|236.74|234.74|236.61|234.61|35
1586008800000|2020-04-04 14:00:00|236.59|234.59|236.64|234.64|236.86|234.86|236.58|234.58|68
1586009100000|2020-04-04 14:05:00|236.58|234.58|236.15|234.15|236.58|234.58|236.09|234.09|105
1586009400000|2020-04-04 14:10:00|236.14|234.14|235.97|233.97|236.14|234.14|235.73|233.73|182
1586009700000|2020-04-04 14:15:00|236.01|234.01|235.79|233.79|236.05|234.05|235.33|233.33|337
1586010000000|2020-04-04 14:20:00|235.8|233.8|236.12|234.12|236.3|234.3|235.8|233.8|185
1586010300000|2020-04-04 14:25:00|236.11|234.11|236.3|234.3|236.33|234.33|236.11|234.11|140
1586010600000|2020-04-04 14:30:00|236.32|234.32|235.98|233.98|236.39|234.39|235.83|233.83|167
1586010900000|2020-04-04 14:35:00|235.99|233.99|235.72|233.72|236.06|234.06|235.72|233.72|117
1586011200000|2020-04-04 14:40:00|235.73|233.73|236|234|236.01|234.01|235.51|233.51|190
1586011500000|2020-04-04 14:45:00|236.01|234.01|235.62|233.62|236.01|234.01|235.59|233.59|153
1586011800000|2020-04-04 14:50:00|235.63|233.63|235.64|233.64|236.11|234.11|235.56|233.56|188
1586012100000|2020-04-04 14:55:00|235.63|233.63|235.6|233.6|235.64|233.64|235.46|233.46|128
1586012400000|2020-04-04 15:00:00|235.61|233.61|235.64|233.64|235.7|233.7|235.52|233.52|144
1586012700000|2020-04-04 15:05:00|235.66|233.66|236.39|234.39|236.49|234.49|235.65|233.65|172
1586013000000|2020-04-04 15:10:00|236.38|234.38|236.75|234.75|236.75|234.75|236.31|234.31|284
1586013300000|2020-04-04 15:15:00|236.74|234.74|236.47|234.47|236.74|234.74|236.42|234.42|86
1586013600000|2020-04-04 15:20:00|236.44|234.44|236.6|234.6|236.61|234.61|236.35|234.35|119
1586013900000|2020-04-04 15:25:00|236.59|234.59|236.99|234.99|236.99|234.99|236.31|234.31|333
1586014200000|2020-04-04 15:30:00|236.98|234.98|236.83|234.83|237|235|236.75|234.75|214
1586014500000|2020-04-04 15:35:00|236.82|234.82|236.34|234.34|236.95|234.95|236.34|234.34|204
1586014800000|2020-04-04 15:40:00|236.33|234.33|236.42|234.42|236.63|234.63|236.27|234.27|139
1586015100000|2020-04-04 15:45:00|236.41|234.41|236.29|234.29|236.42|234.42|236.09|234.09|226
1586015400000|2020-04-04 15:50:00|236.3|234.3|236.39|234.39|236.48|234.48|236.17|234.17|170
1586015700000|2020-04-04 15:55:00|236.38|234.38|235.78|233.78|236.39|234.39|235.76|233.76|190
1586016000000|2020-04-04 16:00:00|235.77|233.77|236.2|234.2|236.74|234.74|235.12|233.12|440
1586016300000|2020-04-04 16:05:00|236.19|234.19|236.65|234.65|236.77|234.77|236.19|234.19|204
1586016600000|2020-04-04 16:10:00|236.64|234.64|236.46|234.46|236.65|234.65|236.46|234.46|149
1586016900000|2020-04-04 16:15:00|236.48|234.48|236.95|234.95|237.05|235.05|236.47|234.47|171
1586017200000|2020-04-04 16:20:00|236.97|234.97|237.54|235.54|237.68|235.68|236.92|234.92|284
1586017500000|2020-04-04 16:25:00|237.53|235.53|237.35|235.35|237.54|235.54|237.15|235.15|224
1586017800000|2020-04-04 16:30:00|237.38|235.38|237.06|235.06|237.47|235.47|236.88|234.88|203
1586018100000|2020-04-04 16:35:00|237.05|235.05|238.05|236.05|238.13|236.13|237.02|235.02|310
1586018400000|2020-04-04 16:40:00|238.03|236.03|238.29|236.29|238.41|236.41|237.75|235.75|268
1586018700000|2020-04-04 16:45:00|238.28|236.28|239.2|237.2|239.31|237.31|238.26|236.26|312
1586019000000|2020-04-04 16:50:00|239.19|237.19|238.27|236.27|239.19|237.19|238.14|236.14|280
1586019300000|2020-04-04 16:55:00|238.28|236.28|238.09|236.09|238.49|236.49|237.94|235.94|189
1586019600000|2020-04-04 17:00:00|238.08|236.08|238.36|236.36|238.72|236.72|238.04|236.04|326
1586019900000|2020-04-04 17:05:00|238.37|236.37|238.87|236.87|238.93|236.93|238.28|236.28|187
1586020200000|2020-04-04 17:10:00|238.88|236.88|238.58|236.58|239.1|237.1|238.42|236.42|269
1586020500000|2020-04-04 17:15:00|238.57|236.57|238.26|236.26|238.58|236.58|238.24|236.24|106
1586020800000|2020-04-04 17:20:00|238.25|236.25|237.99|235.99|238.25|236.25|237.96|235.96|187
1586021100000|2020-04-04 17:25:00|237.98|235.98|237.77|235.77|237.98|235.98|237.7|235.7|231
1586021400000|2020-04-04 17:30:00|237.75|235.75|238.11|236.11|238.15|236.15|237.75|235.75|194
1586021700000|2020-04-04 17:35:00|238.12|236.12|238.23|236.23|238.35|236.35|238.12|236.12|166
1586022000000|2020-04-04 17:40:00|238.24|236.24|238.32|236.32|238.32|236.32|238.12|236.12|102
1586022300000|2020-04-04 17:45:00|238.33|236.33|237.84|235.84|238.33|236.33|237.81|235.81|187
1586022600000|2020-04-04 17:50:00|237.83|235.83|237.91|235.91|237.93|235.93|237.74|235.74|120
1586022900000|2020-04-04 17:55:00|237.87|235.87|237.67|235.67|237.87|235.87|237.66|235.66|59
1586023200000|2020-04-04 18:00:00|237.68|235.68|237.83|235.83|237.85|235.85|237.65|235.65|83
1586023500000|2020-04-04 18:05:00|237.82|235.82|237.7|235.7|237.82|235.82|237.61|235.61|52
1586023800000|2020-04-04 18:10:00|237.69|235.69|238.64|236.64|238.79|236.79|237.64|235.64|172
1586024100000|2020-04-04 18:15:00|238.65|236.65|238.48|236.48|238.78|236.78|238.45|236.45|171
1586024400000|2020-04-04 18:20:00|238.49|236.49|238.7|236.7|238.82|236.82|238.49|236.49|120
1586024700000|2020-04-04 18:25:00|238.69|236.69|238.62|236.62|238.74|236.74|238.48|236.48|99
1586025000000|2020-04-04 18:30:00|238.61|236.61|238.5|236.5|238.61|236.61|238.44|236.44|56
1586025300000|2020-04-04 18:35:00|238.49|236.49|238.09|236.09|238.49|236.49|238.04|236.04|113
1586025600000|2020-04-04 18:40:00|238.1|236.1|238.39|236.39|238.4|236.4|238.06|236.06|129
1586025900000|2020-04-04 18:45:00|238.38|236.38|238.23|236.23|238.38|236.38|238.09|236.09|90
1586026200000|2020-04-04 18:50:00|238.24|236.24|238.4|236.4|238.49|236.49|238.19|236.19|111
1586026500000|2020-04-04 18:55:00|238.43|236.43|238.41|236.41|238.49|236.49|238.34|236.34|95
1586026800000|2020-04-04 19:00:00|238.42|236.42|238.83|236.83|238.83|236.83|238.42|236.42|119
1586027100000|2020-04-04 19:05:00|238.84|236.84|239.02|237.02|239.12|237.12|238.82|236.82|93
1586027400000|2020-04-04 19:10:00|239.03|237.03|239.07|237.07|239.11|237.11|238.95|236.95|88
1586027700000|2020-04-04 19:15:00|239.1|237.1|237.38|235.38|239.11|237.11|237.18|235.18|289
1586028000000|2020-04-04 19:20:00|237.39|235.39|237.06|235.06|237.46|235.46|237|235|308
1586028300000|2020-04-04 19:25:00|237.05|235.05|237.67|235.67|237.77|235.77|236.82|234.82|268
1586028600000|2020-04-04 19:30:00|237.69|235.69|238.48|236.48|238.61|236.61|237.69|235.69|266
1586028900000|2020-04-04 19:35:00|238.49|236.49|238.46|236.46|238.49|236.49|238.22|236.22|205
1586029200000|2020-04-04 19:40:00|238.45|236.45|238.05|236.05|238.46|236.46|238.03|236.03|153
1586029500000|2020-04-04 19:45:00|238.06|236.06|238.09|236.09|238.26|236.26|238.01|236.01|112
1586029800000|2020-04-04 19:50:00|238.08|236.08|238.01|236.01|238.14|236.14|237.74|235.74|112
1586030100000|2020-04-04 19:55:00|238|236|238.03|236.03|238.09|236.09|237.92|235.92|71
1586030400000|2020-04-04 20:00:00|238.06|236.06|238.98|236.98|239.06|237.06|238.02|236.02|336
1586030700000|2020-04-04 20:05:00|239|237|239|237|239.07|237.07|238.71|236.71|143
1586031000000|2020-04-04 20:10:00|239.03|237.03|239|237|239.2|237.2|238.98|236.98|119
1586031300000|2020-04-04 20:15:00|238.98|236.98|239.12|237.12|239.23|237.23|238.96|236.96|205
1586031600000|2020-04-04 20:20:00|239.11|237.11|239.28|237.28|239.28|237.28|239.02|237.02|111
1586031900000|2020-04-04 20:25:00|239.29|237.29|240.55|238.55|240.91|238.91|239.12|237.12|584
1586032200000|2020-04-04 20:30:00|240.54|238.54|237.06|235.06|243.81|241.81|237.06|235.06|761
1586032500000|2020-04-04 20:35:00|237.13|235.13|237.55|235.55|237.98|235.98|236.26|234.26|887
1586032800000|2020-04-04 20:40:00|237.58|235.58|237.13|235.13|237.58|235.58|236.75|234.75|791
1586033100000|2020-04-04 20:45:00|237.18|235.18|237.39|235.39|237.82|235.82|237.03|235.03|521
1586033400000|2020-04-04 20:50:00|237.4|235.4|238.98|236.98|239.61|237.61|237.31|235.31|777
1586033700000|2020-04-04 20:55:00|238.92|236.92|238.35|236.35|239.01|237.01|238.06|236.06|789
1586034000000|2020-04-04 21:00:00|238.36|236.36|240|238|240.25|238.25|238.3|236.3|746
1586034300000|2020-04-04 21:05:00|239.91|237.91|239.09|237.09|240.11|238.11|238.8|236.8|659
1586034600000|2020-04-04 21:10:00|239.1|237.1|239.01|237.01|239.95|237.95|238.95|236.95|523
1586034900000|2020-04-04 21:15:00|239.03|237.03|239.48|237.48|239.61|237.61|238.96|236.96|455
1586035200000|2020-04-04 21:20:00|239.49|237.49|239.74|237.74|240.39|238.39|239.49|237.49|424
1586035500000|2020-04-04 21:25:00|239.72|237.72|239.93|237.93|240.39|238.39|239.71|237.71|255
1586035800000|2020-04-04 21:30:00|239.99|237.99|239.68|237.68|240.36|238.36|239.49|237.49|420
1586036100000|2020-04-04 21:35:00|239.67|237.67|239.29|237.29|239.7|237.7|239.06|237.06|240
1586036400000|2020-04-04 21:40:00|239.31|237.31|239.31|237.31|239.88|237.88|239.26|237.26|423
1586036700000|2020-04-04 21:45:00|239.32|237.32|239.62|237.62|239.76|237.76|239.3|237.3|425
1586037000000|2020-04-04 21:50:00|239.61|237.61|239.26|237.26|239.83|237.83|238.97|236.97|389
1586037300000|2020-04-04 21:55:00|239.37|237.37|239.48|237.48|239.8|237.8|239.26|237.26|290
1586037600000|2020-04-04 22:00:00|239.49|237.49|239.13|237.13|239.58|237.58|239.05|237.05|391
1586037900000|2020-04-04 22:05:00|239.12|237.12|238.59|236.59|239.53|237.53|238.37|236.37|530
1586038200000|2020-04-04 22:10:00|238.54|236.54|238.72|236.72|239.23|237.23|238.42|236.42|596
1586038500000|2020-04-04 22:15:00|238.71|236.71|238.87|236.87|239.42|237.42|238.53|236.53|369
1586038800000|2020-04-04 22:20:00|238.88|236.88|238.71|236.71|239|237|238.55|236.55|277
1586039100000|2020-04-04 22:25:00|238.7|236.7|239.69|237.69|240.34|238.34|238.7|236.7|357
1586039400000|2020-04-04 22:30:00|239.73|237.73|239.74|237.74|240.21|238.21|239.47|237.47|498
1586039700000|2020-04-04 22:35:00|239.76|237.76|239.81|237.81|240.57|238.57|239.51|237.51|423
1586040000000|2020-04-04 22:40:00|239.85|237.85|239.87|237.87|240.04|238.04|239.51|237.51|237
1586040300000|2020-04-04 22:45:00|239.88|237.88|239.73|237.73|240.16|238.16|239.48|237.48|258
1586040600000|2020-04-04 22:50:00|239.69|237.69|239.19|237.19|239.72|237.72|239|237|230
1586040900000|2020-04-04 22:55:00|239.18|237.18|238.92|236.92|239.34|237.34|238.89|236.89|230
1586041200000|2020-04-04 23:00:00|238.87|236.87|239.4|237.4|239.62|237.62|238.62|236.62|283
1586041500000|2020-04-04 23:05:00|239.39|237.39|239.3|237.3|239.68|237.68|239.3|237.3|137
1586041800000|2020-04-04 23:10:00|239.27|237.27|239.1|237.1|239.44|237.44|239.02|237.02|231
1586042100000|2020-04-04 23:15:00|239.09|237.09|239.34|237.34|239.49|237.49|239.07|237.07|166
1586042400000|2020-04-04 23:20:00|239.31|237.31|238.97|236.97|239.5|237.5|238.81|236.81|267
1586042700000|2020-04-04 23:25:00|238.93|236.93|239.04|237.04|239.22|237.22|238.78|236.78|293
1586043000000|2020-04-04 23:30:00|239.05|237.05|239.02|237.02|239.2|237.2|238.92|236.92|179
1586043300000|2020-04-04 23:35:00|238.99|236.99|238.62|236.62|239.03|237.03|238.47|236.47|243
1586043600000|2020-04-04 23:40:00|238.63|236.63|238.68|236.68|238.81|236.81|238.49|236.49|268
1586043900000|2020-04-04 23:45:00|238.67|236.67|239|237|239.09|237.09|238.65|236.65|323
1586044200000|2020-04-04 23:50:00|239.01|237.01|239.56|237.56|239.6|237.6|239.01|237.01|270
1586044500000|2020-04-04 23:55:00|239.57|237.57|239.51|237.51|239.93|237.93|239.42|237.42|263
1586044800000|2020-04-05 00:00:00|239.52|237.52|239.97|237.97|240.31|238.31|239.52|237.52|508
1586045100000|2020-04-05 00:05:00|239.98|237.98|239.64|237.64|240.08|238.08|239.49|237.49|335
1586045400000|2020-04-05 00:10:00|239.65|237.65|239.74|237.74|239.84|237.84|239.46|237.46|315
1586045700000|2020-04-05 00:15:00|239.73|237.73|239.21|237.21|239.99|237.99|239.11|237.11|351
1586046000000|2020-04-05 00:20:00|239.22|237.22|240.13|238.13|240.19|238.19|239.22|237.22|359
1586046300000|2020-04-05 00:25:00|240.14|238.14|240.55|238.55|240.88|238.88|239.94|237.94|334
1586046600000|2020-04-05 00:30:00|240.54|238.54|240.28|238.28|240.67|238.67|240.1|238.1|242
1586046900000|2020-04-05 00:35:00|240.29|238.29|240.66|238.66|241.44|239.44|240.21|238.21|320
1586047200000|2020-04-05 00:40:00|240.65|238.65|240.98|238.98|240.99|238.99|240.45|238.45|249
1586047500000|2020-04-05 00:45:00|240.96|238.96|240.7|238.7|241.16|239.16|240.7|238.7|284
1586047800000|2020-04-05 00:50:00|240.69|238.69|239.77|237.77|240.71|238.71|239.41|237.41|466
1586048100000|2020-04-05 00:55:00|239.79|237.79|239.62|237.62|239.79|237.79|239.48|237.48|212
1586048400000|2020-04-05 01:00:00|239.61|237.61|240.3|238.3|240.48|238.48|239.5|237.5|327
1586048700000|2020-04-05 01:05:00|240.28|238.28|239.96|237.96|240.47|238.47|239.93|237.93|221
1586049000000|2020-04-05 01:10:00|239.94|237.94|240.63|238.63|240.82|238.82|239.37|237.37|468
1586049300000|2020-04-05 01:15:00|240.62|238.62|240.66|238.66|240.94|238.94|240.57|238.57|382
1586049600000|2020-04-05 01:20:00|240.64|238.64|240.47|238.47|240.64|238.64|240.39|238.39|156
1586049900000|2020-04-05 01:25:00|240.48|238.48|240.43|238.43|240.83|238.83|240.42|238.42|155
1586050200000|2020-04-05 01:30:00|240.44|238.44|240.62|238.62|240.62|238.62|240.07|238.07|197
1586050500000|2020-04-05 01:35:00|240.63|238.63|240.68|238.68|241.01|239.01|240.49|238.49|186
1586050800000|2020-04-05 01:40:00|240.73|238.73|240.28|238.28|240.84|238.84|240.22|238.22|244
1586051100000|2020-04-05 01:45:00|240.29|238.29|239.97|237.97|240.35|238.35|239.95|237.95|186
1586051400000|2020-04-05 01:50:00|239.96|237.96|239.92|237.92|240.25|238.25|239.86|237.86|175
1586051700000|2020-04-05 01:55:00|239.91|237.91|240.31|238.31|240.31|238.31|239.86|237.86|143
1586052000000|2020-04-05 02:00:00|240.3|238.3|239.44|237.44|240.3|238.3|239.21|237.21|325
1586052300000|2020-04-05 02:05:00|239.43|237.43|239.51|237.51|239.72|237.72|239.31|237.31|201
1586052600000|2020-04-05 02:10:00|239.52|237.52|239.47|237.47|239.53|237.53|239.39|237.39|132
1586052900000|2020-04-05 02:15:00|239.46|237.46|239.01|237.01|239.47|237.47|239.01|237.01|160
1586053200000|2020-04-05 02:20:00|239.02|237.02|239.49|237.49|239.54|237.54|238.97|236.97|214
1586053500000|2020-04-05 02:25:00|239.52|237.52|239.31|237.31|239.66|237.66|239.28|237.28|143
1586053800000|2020-04-05 02:30:00|239.32|237.32|239.44|237.44|239.45|237.45|239.11|237.11|145
1586054100000|2020-04-05 02:35:00|239.45|237.45|239.73|237.73|239.78|237.78|239.44|237.44|179
1586054400000|2020-04-05 02:40:00|239.74|237.74|239.6|237.6|239.75|237.75|239.6|237.6|74
1586054700000|2020-04-05 02:45:00|239.61|237.61|239.41|237.41|239.65|237.65|239.38|237.38|120
1586055000000|2020-04-05 02:50:00|239.4|237.4|239.43|237.43|239.49|237.49|239.38|237.38|130
1586055300000|2020-04-05 02:55:00|239.44|237.44|239.98|237.98|239.99|237.99|239.43|237.43|72
1586055600000|2020-04-05 03:00:00|240.01|238.01|239.86|237.86|240.01|238.01|239.75|237.75|135
1586055900000|2020-04-05 03:05:00|239.85|237.85|239.77|237.77|239.95|237.95|239.66|237.66|184
1586056200000|2020-04-05 03:10:00|239.78|237.78|239.45|237.45|239.78|237.78|239.39|237.39|180
1586056500000|2020-04-05 03:15:00|239.46|237.46|239|237|239.61|237.61|238.98|236.98|130
1586056800000|2020-04-05 03:20:00|239.01|237.01|239.06|237.06|239.09|237.09|238.43|236.43|356
1586057100000|2020-04-05 03:25:00|239.05|237.05|238.65|236.65|239.1|237.1|238.56|236.56|163
1586057400000|2020-04-05 03:30:00|238.68|236.68|238.64|236.64|238.84|236.84|238.54|236.54|196
1586057700000|2020-04-05 03:35:00|238.62|236.62|238.68|236.68|238.82|236.82|238.51|236.51|217
1586058000000|2020-04-05 03:40:00|238.67|236.67|238.62|236.62|238.83|236.83|238.61|236.61|191
1586058300000|2020-04-05 03:45:00|238.6|236.6|238.46|236.46|238.68|236.68|238.39|236.39|178
1586058600000|2020-04-05 03:50:00|238.47|236.47|238.74|236.74|238.81|236.81|238.44|236.44|166
1586058900000|2020-04-05 03:55:00|238.75|236.75|238.68|236.68|238.79|236.79|238.67|236.67|123
1586059200000|2020-04-05 04:00:00|238.67|236.67|238|236|238.68|236.68|237.91|235.91|399
1586059500000|2020-04-05 04:05:00|238.03|236.03|238.01|236.01|238.16|236.16|237.95|235.95|226
1586059800000|2020-04-05 04:10:00|238|236|237.6|235.6|238.05|236.05|237.6|235.6|192
1586060100000|2020-04-05 04:15:00|237.59|235.59|237.4|235.4|237.68|235.68|237.34|235.34|209
1586060400000|2020-04-05 04:20:00|237.41|235.41|236.79|234.79|237.41|235.41|236.73|234.73|420
1586060700000|2020-04-05 04:25:00|236.74|234.74|237.02|235.02|237.03|235.03|236.49|234.49|316
1586061000000|2020-04-05 04:30:00|237.01|235.01|237.49|235.49|237.54|235.54|236.87|234.87|227
1586061300000|2020-04-05 04:35:00|237.47|235.47|237.44|235.44|237.57|235.57|237.36|235.36|241
1586061600000|2020-04-05 04:40:00|237.45|235.45|237.64|235.64|237.7|235.7|237.45|235.45|108
1586061900000|2020-04-05 04:45:00|237.68|235.68|237.72|235.72|237.92|235.92|237.51|235.51|159
1586062200000|2020-04-05 04:50:00|237.71|235.71|237.41|235.41|237.72|235.72|237.4|235.4|83
1586062500000|2020-04-05 04:55:00|237.42|235.42|237.49|235.49|237.61|235.61|237.42|235.42|104
1586062800000|2020-04-05 05:00:00|237.48|235.48|237.51|235.51|237.57|235.57|237.45|235.45|60
1586063100000|2020-04-05 05:05:00|237.52|235.52|237.68|235.68|237.7|235.7|237.5|235.5|57
1586063400000|2020-04-05 05:10:00|237.7|235.7|238|236|238.19|236.19|237.68|235.68|176
1586063700000|2020-04-05 05:15:00|238.01|236.01|238.24|236.24|238.25|236.25|237.99|235.99|91
1586064000000|2020-04-05 05:20:00|238.25|236.25|238.51|236.51|238.51|236.51|238.2|236.2|122
1586064300000|2020-04-05 05:25:00|238.54|236.54|238.4|236.4|238.56|236.56|238.36|236.36|59
1586064600000|2020-04-05 05:30:00|238.39|236.39|238.83|236.83|239.12|237.12|238.34|236.34|195
1586064900000|2020-04-05 05:35:00|238.9|236.9|238.81|236.81|239.06|237.06|238.77|236.77|257
1586065200000|2020-04-05 05:40:00|238.82|236.82|238.93|236.93|239.01|237.01|238.81|236.81|137
1586065500000|2020-04-05 05:45:00|238.92|236.92|238.84|236.84|238.93|236.93|238.78|236.78|102
1586065800000|2020-04-05 05:50:00|238.83|236.83|237.1|235.1|238.91|236.91|237.07|235.07|262
1586066100000|2020-04-05 05:55:00|237.08|235.08|237.24|235.24|237.33|235.33|236.98|234.98|202
1586066400000|2020-04-05 06:00:00|237.23|235.23|236.88|234.88|237.25|235.25|236.77|234.77|147
1586066700000|2020-04-05 06:05:00|236.87|234.87|237.24|235.24|237.24|235.24|236.76|234.76|125
1586067000000|2020-04-05 06:10:00|237.25|235.25|237.37|235.37|237.48|235.48|237.12|235.12|130
1586067300000|2020-04-05 06:15:00|237.38|235.38|237.1|235.1|237.44|235.44|237.02|235.02|165
1586067600000|2020-04-05 06:20:00|237.11|235.11|237.23|235.23|237.3|235.3|236.79|234.79|189
1586067900000|2020-04-05 06:25:00|237.22|235.22|237.6|235.6|237.62|235.62|237.15|235.15|198
1586068200000|2020-04-05 06:30:00|237.61|235.61|237.22|235.22|237.61|235.61|237.13|235.13|174
1586068500000|2020-04-05 06:35:00|237.21|235.21|236.93|234.93|237.23|235.23|236.84|234.84|222
1586068800000|2020-04-05 06:40:00|236.89|234.89|236.27|234.27|236.89|234.89|235.94|233.94|235
1586069100000|2020-04-05 06:45:00|236.26|234.26|236.6|234.6|236.64|234.64|236.2|234.2|219
1586069400000|2020-04-05 06:50:00|236.62|234.62|236.98|234.98|237.03|235.03|236.54|234.54|182
1586069700000|2020-04-05 06:55:00|236.99|234.99|237|235|237.28|235.28|236.84|234.84|275
1586070000000|2020-04-05 07:00:00|236.99|234.99|236.31|234.31|237.05|235.05|236.31|234.31|235
1586070300000|2020-04-05 07:05:00|236.32|234.32|236.38|234.38|236.63|234.63|236.32|234.32|118
1586070600000|2020-04-05 07:10:00|236.39|234.39|236.88|234.88|236.9|234.9|236.38|234.38|137
1586070900000|2020-04-05 07:15:00|236.87|234.87|236.98|234.98|236.98|234.98|236.78|234.78|145
1586071200000|2020-04-05 07:20:00|236.99|234.99|236.7|234.7|236.99|234.99|236.69|234.69|138
1586071500000|2020-04-05 07:25:00|236.69|234.69|236.78|234.78|236.83|234.83|236.55|234.55|101
1586071800000|2020-04-05 07:30:00|236.79|234.79|236.53|234.53|236.8|234.8|236.41|234.41|75
1586072100000|2020-04-05 07:35:00|236.52|234.52|236.69|234.69|236.98|234.98|236.5|234.5|115
1586072400000|2020-04-05 07:40:00|236.68|234.68|236.47|234.47|236.78|234.78|236.44|234.44|106
1586072700000|2020-04-05 07:45:00|236.48|234.48|236.26|234.26|236.54|234.54|236.15|234.15|85
1586073000000|2020-04-05 07:50:00|236.25|234.25|236.62|234.62|236.64|234.64|236.2|234.2|104
1586073300000|2020-04-05 07:55:00|236.61|234.61|236.67|234.67|236.72|234.72|236.53|234.53|113
1586073600000|2020-04-05 08:00:00|236.68|234.68|236.16|234.16|236.68|234.68|236.11|234.11|212
1586073900000|2020-04-05 08:05:00|236.15|234.15|236.27|234.27|236.32|234.32|236.1|234.1|142
1586074200000|2020-04-05 08:10:00|236.28|234.28|236.36|234.36|236.39|234.39|236.21|234.21|109
1586074500000|2020-04-05 08:15:00|236.32|234.32|236.45|234.45|236.53|234.53|236.3|234.3|120
1586074800000|2020-04-05 08:20:00|236.48|234.48|236.9|234.9|236.98|234.98|236.46|234.46|93
1586075100000|2020-04-05 08:25:00|236.91|234.91|237.21|235.21|237.39|235.39|236.89|234.89|168
1586075400000|2020-04-05 08:30:00|237.23|235.23|237.18|235.18|237.25|235.25|237.07|235.07|109
1586075700000|2020-04-05 08:35:00|237.12|235.12|237.16|235.16|237.17|235.17|237|235|102
1586076000000|2020-04-05 08:40:00|237.17|235.17|237.3|235.3|237.34|235.34|237.11|235.11|105
1586076300000|2020-04-05 08:45:00|237.32|235.32|237.06|235.06|237.36|235.36|237.06|235.06|64
1586076600000|2020-04-05 08:50:00|237.05|235.05|237.46|235.46|237.89|235.89|236.99|234.99|164
1586076900000|2020-04-05 08:55:00|237.45|235.45|237.51|235.51|237.65|235.65|237.42|235.42|100
1586077200000|2020-04-05 09:00:00|237.5|235.5|237.54|235.54|237.59|235.59|237.43|235.43|60
1586077500000|2020-04-05 09:05:00|237.51|235.51|237.4|235.4|237.51|235.51|237.35|235.35|44
1586077800000|2020-04-05 09:10:00|237.44|235.44|237.85|235.85|237.88|235.88|237.44|235.44|66
1586078100000|2020-04-05 09:15:00|237.84|235.84|237.88|235.88|237.99|235.99|237.77|235.77|76
1586078400000|2020-04-05 09:20:00|237.89|235.89|238.06|236.06|238.07|236.07|237.84|235.84|42
1586078700000|2020-04-05 09:25:00|238.05|236.05|238.05|236.05|238.49|236.49|238|236|193
1586079000000|2020-04-05 09:30:00|238.06|236.06|238.07|236.07|238.22|236.22|238.03|236.03|111
1586079300000|2020-04-05 09:35:00|238.08|236.08|237.36|235.36|238.08|236.08|237.11|235.11|197
1586079600000|2020-04-05 09:40:00|237.38|235.38|237|235|237.43|235.43|236.99|234.99|137
1586079900000|2020-04-05 09:45:00|236.99|234.99|236.87|234.87|237.12|235.12|236.86|234.86|157
1586080200000|2020-04-05 09:50:00|236.9|234.9|237.24|235.24|237.24|235.24|236.73|234.73|123
1586080500000|2020-04-05 09:55:00|237.25|235.25|237.04|235.04|237.25|235.25|236.9|234.9|79
1586080800000|2020-04-05 10:00:00|237.03|235.03|236.58|234.58|237.03|235.03|236.37|234.37|176
1586081100000|2020-04-05 10:05:00|236.56|234.56|236.61|234.61|236.62|234.62|236.37|234.37|89
1586081400000|2020-04-05 10:10:00|236.62|234.62|236.51|234.51|236.62|234.62|236.46|234.46|86
1586081700000|2020-04-05 10:15:00|236.52|234.52|236.62|234.62|236.64|234.64|236.47|234.47|66
1586082000000|2020-04-05 10:20:00|236.63|234.63|236.77|234.77|236.79|234.79|236.61|234.61|76
1586082300000|2020-04-05 10:25:00|236.78|234.78|236.79|234.79|236.9|234.9|236.65|234.65|79
1586082600000|2020-04-05 10:30:00|236.82|234.82|236.91|234.91|237.02|235.02|236.8|234.8|47
1586082900000|2020-04-05 10:35:00|236.92|234.92|236.64|234.64|236.92|234.92|236.56|234.56|49
1586083200000|2020-04-05 10:40:00|236.63|234.63|236.57|234.57|236.67|234.67|236.57|234.57|75
1586083500000|2020-04-05 10:45:00|236.56|234.56|236.23|234.23|236.56|234.56|236.23|234.23|109
1586083800000|2020-04-05 10:50:00|236.21|234.21|235.91|233.91|236.25|234.25|235.66|233.66|224
1586084100000|2020-04-05 10:55:00|235.89|233.89|235.78|233.78|235.94|233.94|235.7|233.7|149
1586084400000|2020-04-05 11:00:00|235.79|233.79|236.74|234.74|237.11|235.11|235.69|233.69|396
1586084700000|2020-04-05 11:05:00|236.73|234.73|236.71|234.71|236.8|234.8|236.7|234.7|73
1586085000000|2020-04-05 11:10:00|236.72|234.72|236.53|234.53|236.72|234.72|236.42|234.42|155
1586085300000|2020-04-05 11:15:00|236.54|234.54|236.45|234.45|236.54|234.54|236.41|234.41|131
1586085600000|2020-04-05 11:20:00|236.44|234.44|236.31|234.31|236.46|234.46|236.31|234.31|51
1586085900000|2020-04-05 11:25:00|236.29|234.29|236.41|234.41|236.47|234.47|236.28|234.28|52
1586086200000|2020-04-05 11:30:00|236.39|234.39|236.58|234.58|236.7|234.7|236.29|234.29|95
1586086500000|2020-04-05 11:35:00|236.59|234.59|236.94|234.94|237.15|235.15|236.59|234.59|101
1586086800000|2020-04-05 11:40:00|236.95|234.95|236.78|234.78|236.98|234.98|236.78|234.78|57
1586087100000|2020-04-05 11:45:00|236.79|234.79|236.49|234.49|236.79|234.79|236.44|234.44|60
1586087400000|2020-04-05 11:50:00|236.48|234.48|236.54|234.54|236.54|234.54|236.48|234.48|63
1586087700000|2020-04-05 11:55:00|236.52|234.52|236.46|234.46|236.54|234.54|236.32|234.32|121
1586088000000|2020-04-05 12:00:00|236.45|234.45|236|234|236.45|234.45|235.81|233.81|172
1586088300000|2020-04-05 12:05:00|236.01|234.01|236.12|234.12|236.5|234.5|236|234|45
1586088600000|2020-04-05 12:10:00|236.13|234.13|236.49|234.49|236.5|234.5|236.13|234.13|43
1586088900000|2020-04-05 12:15:00|236.52|234.52|236.59|234.59|236.6|234.6|236.47|234.47|33
1586089200000|2020-04-05 12:20:00|236.6|234.6|236.61|234.61|236.61|234.61|236.59|234.59|10
1586089500000|2020-04-05 12:25:00|236.6|234.6|236.25|234.25|236.62|234.62|236.25|234.25|98
1586089800000|2020-04-05 12:30:00|236.26|234.26|236.41|234.41|236.41|234.41|236.18|234.18|36
1586090100000|2020-04-05 12:35:00|236.53|234.53|236.73|234.73|236.73|234.73|236.51|234.51|57
1586090400000|2020-04-05 12:40:00|236.74|234.74|236.8|234.8|236.8|234.8|236.73|234.73|19
1586090700000|2020-04-05 12:45:00|236.74|234.74|236.8|234.8|236.85|234.85|236.74|234.74|32
1586091000000|2020-04-05 12:50:00|236.79|234.79|236.88|234.88|236.91|234.91|236.79|234.79|37
1586091300000|2020-04-05 12:55:00|236.89|234.89|236.78|234.78|236.9|234.9|236.76|234.76|99
1586091600000|2020-04-05 13:00:00|236.79|234.79|236.74|234.74|236.8|234.8|236.68|234.68|46
1586091900000|2020-04-05 13:05:00|236.75|234.75|236.55|234.55|236.75|234.75|236.5|234.5|41
1586092200000|2020-04-05 13:10:00|236.54|234.54|236.58|234.58|236.59|234.59|236.48|234.48|56
1586092500000|2020-04-05 13:15:00|236.59|234.59|237.42|235.42|237.42|235.42|236.59|234.59|83
1586092800000|2020-04-05 13:20:00|237.43|235.43|236.95|234.95|237.44|235.44|236.92|234.92|141
1586093100000|2020-04-05 13:25:00|236.96|234.96|236.91|234.91|236.97|234.97|236.86|234.86|48
1586093400000|2020-04-05 13:30:00|236.93|234.93|237.15|235.15|237.19|235.19|236.93|234.93|68
1586093700000|2020-04-05 13:35:00|237.13|235.13|237.55|235.55|237.6|235.6|237.1|235.1|112
1586094000000|2020-04-05 13:40:00|237.59|235.59|237.85|235.85|238.07|236.07|237.59|235.59|244
1586094300000|2020-04-05 13:45:00|237.86|235.86|238.17|236.17|238.33|236.33|237.85|235.85|112
1586094600000|2020-04-05 13:50:00|238.2|236.2|237.47|235.47|238.2|236.2|237.36|235.36|195
1586094900000|2020-04-05 13:55:00|237.48|235.48|237.39|235.39|237.52|235.52|237.37|235.37|114
1586095200000|2020-04-05 14:00:00|237.37|235.37|236.98|234.98|237.37|235.37|236.97|234.97|96
1586095500000|2020-04-05 14:05:00|236.96|234.96|236.76|234.76|236.96|234.96|236.71|234.71|94
1586095800000|2020-04-05 14:10:00|236.71|234.71|236.7|234.7|236.79|234.79|236.69|234.69|13
1586096100000|2020-04-05 14:15:00|236.71|234.71|236.48|234.48|236.77|234.77|236.39|234.39|108
1586096400000|2020-04-05 14:20:00|236.47|234.47|236.63|234.63|236.67|234.67|236.41|234.41|77
1586096700000|2020-04-05 14:25:00|236.65|234.65|236.82|234.82|236.84|234.84|236.45|234.45|92
1586097000000|2020-04-05 14:30:00|236.8|234.8|236.66|234.66|236.82|234.82|236.65|234.65|45
1586097300000|2020-04-05 14:35:00|236.65|234.65|236.51|234.51|236.66|234.66|236.51|234.51|79
1586097600000|2020-04-05 14:40:00|236.53|234.53|236.65|234.65|236.67|234.67|236.41|234.41|152
1586097900000|2020-04-05 14:45:00|236.66|234.66|236.54|234.54|236.66|234.66|236.48|234.48|89
1586098200000|2020-04-05 14:50:00|236.55|234.55|236.56|234.56|236.59|234.59|236.49|234.49|76
1586098500000|2020-04-05 14:55:00|236.55|234.55|236.18|234.18|236.55|234.55|236.13|234.13|146
1586098800000|2020-04-05 15:00:00|236.17|234.17|235.86|233.86|236.17|234.17|235.69|233.69|195
1586099100000|2020-04-05 15:05:00|235.88|233.88|236.1|234.1|236.1|234.1|235.78|233.78|77
1586099400000|2020-04-05 15:10:00|236.11|234.11|236.28|234.28|236.29|234.29|236.09|234.09|106
1586099700000|2020-04-05 15:15:00|236.27|234.27|236.38|234.38|236.58|234.58|236.25|234.25|104
1586100000000|2020-04-05 15:20:00|236.4|234.4|236.53|234.53|236.77|234.77|236.4|234.4|141
1586100300000|2020-04-05 15:25:00|236.54|234.54|236.77|234.77|236.78|234.78|236.5|234.5|110
1586100600000|2020-04-05 15:30:00|236.76|234.76|236.6|234.6|236.77|234.77|236.56|234.56|109
1586100900000|2020-04-05 15:35:00|236.59|234.59|236.7|234.7|236.7|234.7|236.55|234.55|71
1586101200000|2020-04-05 15:40:00|236.71|234.71|236.67|234.67|236.73|234.73|236.66|234.66|49
1586101500000|2020-04-05 15:45:00|236.63|234.63|237.45|235.45|237.77|235.77|236.51|234.51|257
1586101800000|2020-04-05 15:50:00|237.46|235.46|237|235|237.49|235.49|236.89|234.89|236
1586102100000|2020-04-05 15:55:00|236.99|234.99|236.72|234.72|237.01|235.01|236.66|234.66|124
1586102400000|2020-04-05 16:00:00|236.73|234.73|233.23|231.23|236.73|234.73|231.69|229.69|653
1586102700000|2020-04-05 16:05:00|233.24|231.24|233.36|231.36|233.58|231.58|232.28|230.28|394
1586103000000|2020-04-05 16:10:00|233.35|231.35|233.32|231.32|233.36|231.36|232.65|230.65|315
1586103300000|2020-04-05 16:15:00|233.31|231.31|233.51|231.51|233.53|231.53|232.97|230.97|224
1586103600000|2020-04-05 16:20:00|233.5|231.5|233.7|231.7|233.76|231.76|233.35|231.35|187
1586103900000|2020-04-05 16:25:00|233.73|231.73|234.06|232.06|234.36|232.36|233.73|231.73|182
1586104200000|2020-04-05 16:30:00|234.07|232.07|234.14|232.14|234.15|232.15|233.72|231.72|186
1586104500000|2020-04-05 16:35:00|234.13|232.13|234.21|232.21|234.39|232.39|234.12|232.12|60
1586104800000|2020-04-05 16:40:00|234.2|232.2|233.68|231.68|234.2|232.2|233.66|231.66|72
1586105100000|2020-04-05 16:45:00|233.66|231.66|233.01|231.01|233.75|231.75|232.99|230.99|147
1586105400000|2020-04-05 16:50:00|233|231|233.1|231.1|233.16|231.16|232.98|230.98|117
1586105700000|2020-04-05 16:55:00|233.07|231.07|233.44|231.44|233.46|231.46|233.07|231.07|121
1586106000000|2020-04-05 17:00:00|233.4|231.4|231.89|229.89|233.42|231.42|231.89|229.89|280
1586106300000|2020-04-05 17:05:00|231.86|229.86|232.12|230.12|232.5|230.5|231.86|229.86|214
1586106600000|2020-04-05 17:10:00|232.11|230.11|230.49|228.49|232.3|230.3|230.26|228.26|433
1586106900000|2020-04-05 17:15:00|230.43|228.43|227.93|225.93|230.43|228.43|226.56|224.56|466
1586107200000|2020-04-05 17:20:00|227.96|225.96|228.71|226.71|228.73|226.73|227.58|225.58|593
1586107500000|2020-04-05 17:25:00|228.74|226.74|228.95|226.95|229.28|227.28|228.66|226.66|287
1586107800000|2020-04-05 17:30:00|228.89|226.89|229.4|227.4|229.4|227.4|227.9|225.9|363
1586108100000|2020-04-05 17:35:00|229.42|227.42|229.6|227.6|229.76|227.76|229.14|227.14|273
1586108400000|2020-04-05 17:40:00|229.55|227.55|229.04|227.04|229.55|227.55|228.99|226.99|222
1586108700000|2020-04-05 17:45:00|229.05|227.05|231.47|229.47|231.93|229.93|229.05|227.05|626
1586109000000|2020-04-05 17:50:00|231.46|229.46|232.85|230.85|233.02|231.02|231.32|229.32|502
1586109300000|2020-04-05 17:55:00|233|231|233.48|231.48|234.17|232.17|232.58|230.58|417
1586109600000|2020-04-05 18:00:00|233.51|231.51|232.48|230.48|233.55|231.55|232.45|230.45|322
1586109900000|2020-04-05 18:05:00|232.47|230.47|232.94|230.94|232.94|230.94|232.29|230.29|197
1586110200000|2020-04-05 18:10:00|232.95|230.95|232.8|230.8|233.08|231.08|232.5|230.5|145
1586110500000|2020-04-05 18:15:00|232.79|230.79|232.72|230.72|232.94|230.94|232.7|230.7|116
1586110800000|2020-04-05 18:20:00|232.71|230.71|233.74|231.74|233.74|231.74|232.71|230.71|283
1586111100000|2020-04-05 18:25:00|233.72|231.72|233.68|231.68|234.03|232.03|233.65|231.65|189
1586111400000|2020-04-05 18:30:00|233.67|231.67|233.49|231.49|233.83|231.83|233.3|231.3|205
1586111700000|2020-04-05 18:35:00|233.5|231.5|233.71|231.71|233.73|231.73|233.43|231.43|50
1586112000000|2020-04-05 18:40:00|233.73|231.73|234.11|232.11|234.14|232.14|233.73|231.73|123
1586112300000|2020-04-05 18:45:00|234.1|232.1|233.54|231.54|234.12|232.12|233.42|231.42|202
1586112600000|2020-04-05 18:50:00|233.52|231.52|232.86|230.86|233.56|231.56|232.82|230.82|160
1586112900000|2020-04-05 18:55:00|232.87|230.87|233.17|231.17|233.2|231.2|232.55|230.55|191
1586113200000|2020-04-05 19:00:00|233.18|231.18|233.74|231.74|233.76|231.76|233.18|231.18|149
1586113500000|2020-04-05 19:05:00|233.73|231.73|233.87|231.87|233.89|231.89|233.67|231.67|120
1586113800000|2020-04-05 19:10:00|233.86|231.86|233.65|231.65|234|232|233.58|231.58|174
1586114100000|2020-04-05 19:15:00|233.66|231.66|233.92|231.92|233.92|231.92|233.64|231.64|78
1586114400000|2020-04-05 19:20:00|233.9|231.9|234.05|232.05|234.06|232.06|233.76|231.76|92
1586114700000|2020-04-05 19:25:00|234.06|232.06|234.23|232.23|234.23|232.23|234.04|232.04|77
1586115000000|2020-04-05 19:30:00|234.24|232.24|233.97|231.97|234.31|232.31|233.86|231.86|104
1586115300000|2020-04-05 19:35:00|233.96|231.96|234.04|232.04|234.05|232.05|233.56|231.56|176
1586115600000|2020-04-05 19:40:00|234.05|232.05|233.66|231.66|234.05|232.05|233.49|231.49|101
1586115900000|2020-04-05 19:45:00|233.65|231.65|233.87|231.87|233.9|231.9|233.65|231.65|92
1586116200000|2020-04-05 19:50:00|233.88|231.88|233.75|231.75|233.98|231.98|233.7|231.7|80
1586116500000|2020-04-05 19:55:00|233.76|231.76|233.77|231.77|233.81|231.81|233.71|231.71|84
1586116800000|2020-04-05 20:00:00|233.76|231.76|233.4|231.4|233.87|231.87|233.4|231.4|141
1586117100000|2020-04-05 20:05:00|233.39|231.39|232.94|230.94|233.5|231.5|232.91|230.91|241
1586117400000|2020-04-05 20:10:00|232.93|230.93|232.71|230.71|233.17|231.17|232.71|230.71|227
1586117700000|2020-04-05 20:15:00|232.69|230.69|232.12|230.12|232.69|230.69|232.11|230.11|191
1586118000000|2020-04-05 20:20:00|232.1|230.1|231.82|229.82|232.1|230.1|231.82|229.82|133
1586118300000|2020-04-05 20:25:00|231.81|229.81|231.33|229.33|231.98|229.98|231.32|229.32|130
1586118600000|2020-04-05 20:30:00|231.24|229.24|231.16|229.16|231.57|229.57|230.98|228.98|440
1586118900000|2020-04-05 20:35:00|231.17|229.17|230.44|228.44|231.41|229.41|230.34|228.34|420
1586119200000|2020-04-05 20:40:00|230.45|228.45|230.45|228.45|230.77|228.77|230.12|228.12|426
1586119500000|2020-04-05 20:45:00|230.44|228.44|231.05|229.05|231.09|229.09|230.43|228.43|509
1586119800000|2020-04-05 20:50:00|231.08|229.08|231.46|229.46|231.62|229.62|231.08|229.08|315
1586120100000|2020-04-05 20:55:00|231.45|229.45|231.35|229.35|231.48|229.48|231.34|229.34|116
1586120400000|2020-04-05 21:00:00|231.34|229.34|230.69|228.69|231.34|229.34|230.28|228.28|334
1586120700000|2020-04-05 21:05:00|230.68|228.68|230.13|228.13|230.7|228.7|230.01|228.01|324
1586121000000|2020-04-05 21:10:00|230.14|228.14|230.49|228.49|230.5|228.5|230.14|228.14|169
1586121300000|2020-04-05 21:15:00|230.5|228.5|230.81|228.81|230.82|228.82|230.47|228.47|94
1586121600000|2020-04-05 21:20:00|230.8|228.8|230.71|228.71|230.88|228.88|230.64|228.64|144
1586121900000|2020-04-05 21:25:00|230.72|228.72|231.26|229.26|231.29|229.29|230.72|228.72|120
1586122200000|2020-04-05 21:30:00|231.24|229.24|230.96|228.96|231.29|229.29|230.95|228.95|106
1586122500000|2020-04-05 21:35:00|230.97|228.97|230.93|228.93|231|229|230.89|228.89|102
1586122800000|2020-04-05 21:40:00|230.96|228.96|230.93|228.93|230.97|228.97|230.88|228.88|36
1586123100000|2020-04-05 21:45:00|230.92|228.92|231.48|229.48|231.69|229.69|230.91|228.91|333
1586123400000|2020-04-05 21:50:00|231.5|229.5|231.75|229.75|231.77|229.77|231.49|229.49|86
1586123700000|2020-04-05 21:55:00|231.76|229.76|231.37|229.37|231.76|229.76|231.29|229.29|154
1586124000000|2020-04-05 22:00:00|231.36|229.36|232.13|230.13|232.19|230.19|231.36|229.36|309
1586124300000|2020-04-05 22:05:00|232.14|230.14|232.13|230.13|232.19|230.19|232.01|230.01|233
1586124600000|2020-04-05 22:10:00|232.12|230.12|232.41|230.41|232.58|230.58|232.11|230.11|172
1586124900000|2020-04-05 22:15:00|232.4|230.4|232.25|230.25|232.49|230.49|231.97|229.97|290
1586125200000|2020-04-05 22:20:00|232.27|230.27|232.57|230.57|232.7|230.7|232.01|230.01|195
1586125500000|2020-04-05 22:25:00|232.6|230.6|232.62|230.62|232.65|230.65|232.27|230.27|168
1586125800000|2020-04-05 22:30:00|232.6|230.6|231.94|229.94|232.67|230.67|231.8|229.8|348
1586126100000|2020-04-05 22:35:00|231.95|229.95|231.99|229.99|232.01|230.01|231.78|229.78|151
1586126400000|2020-04-05 22:40:00|231.98|229.98|232.2|230.2|232.32|230.32|231.97|229.97|118
1586126700000|2020-04-05 22:45:00|232.18|230.18|232.48|230.48|232.56|230.56|232.18|230.18|154
1586127000000|2020-04-05 22:50:00|232.55|230.55|232.41|230.41|232.55|230.55|232.23|230.23|145
1586127300000|2020-04-05 22:55:00|232.4|230.4|232.81|230.81|232.81|230.81|232.4|230.4|131
1586127600000|2020-04-05 23:00:00|232.99|230.99|233.02|231.02|233.22|231.22|232.83|230.83|208
1586127900000|2020-04-05 23:05:00|232.99|230.99|232.57|230.57|233|231|232.53|230.53|188
1586128200000|2020-04-05 23:10:00|232.58|230.58|232.81|230.81|232.93|230.93|232.57|230.57|181
1586128500000|2020-04-05 23:15:00|232.82|230.82|232.56|230.56|232.85|230.85|232.55|230.55|107
1586128800000|2020-04-05 23:20:00|232.55|230.55|232.38|230.38|232.66|230.66|232.29|230.29|156
1586129100000|2020-04-05 23:25:00|232.37|230.37|232.28|230.28|232.4|230.4|232.21|230.21|188
1586129400000|2020-04-05 23:30:00|232.29|230.29|232.24|230.24|232.42|230.42|232.22|230.22|125
1586129700000|2020-04-05 23:35:00|232.26|230.26|232.12|230.12|232.26|230.26|232.02|230.02|177
1586130000000|2020-04-05 23:40:00|232.21|230.21|232.26|230.26|232.26|230.26|232.03|230.03|171
1586130300000|2020-04-05 23:45:00|232.27|230.27|232.41|230.41|232.41|230.41|232.11|230.11|131
1586130600000|2020-04-05 23:50:00|232.42|230.42|232.63|230.63|232.65|230.65|232.41|230.41|112
1586130900000|2020-04-05 23:55:00|232.68|230.68|232.34|230.34|232.68|230.68|232.31|230.31|138
1586131200000|2020-04-06 00:00:00|232.33|230.33|232.33|230.33|232.51|230.51|232.08|230.08|213
1586131500000|2020-04-06 00:05:00|232.34|230.34|232.68|230.68|233.01|231.01|232.24|230.24|257
1586131800000|2020-04-06 00:10:00|232.67|230.67|233.15|231.15|233.15|231.15|232.63|230.63|171
1586132100000|2020-04-06 00:15:00|233.14|231.14|233.89|231.89|233.89|231.89|233.06|231.06|246
1586132400000|2020-04-06 00:20:00|234.01|232.01|236|234|236|234|233.96|231.96|355
1586132700000|2020-04-06 00:25:00|236.01|234.01|235.81|233.81|237.78|235.78|235.6|233.6|546
1586133000000|2020-04-06 00:30:00|235.87|233.87|234.97|232.97|235.91|233.91|234.84|232.84|407
1586133300000|2020-04-06 00:35:00|235|233|235.93|233.93|235.96|233.96|234.98|232.98|240
1586133600000|2020-04-06 00:40:00|236|234|236.14|234.14|236.49|234.49|235.86|233.86|254
1586133900000|2020-04-06 00:45:00|236.22|234.22|236.46|234.46|236.69|234.69|236.06|234.06|302
1586134200000|2020-04-06 00:50:00|236.47|234.47|236.68|234.68|236.87|234.87|236.47|234.47|164
1586134500000|2020-04-06 00:55:00|236.66|234.66|237.05|235.05|237.07|235.07|236.43|234.43|174
1586134800000|2020-04-06 01:00:00|237.04|235.04|236.33|234.33|237.46|235.46|236.29|234.29|374
1586135100000|2020-04-06 01:05:00|236.34|234.34|236.37|234.37|236.53|234.53|236.06|234.06|246
1586135400000|2020-04-06 01:10:00|236.35|234.35|236.33|234.33|236.41|234.41|236.14|234.14|167
1586135700000|2020-04-06 01:15:00|236.26|234.26|235.92|233.92|236.33|234.33|235.84|233.84|162
1586136000000|2020-04-06 01:20:00|235.99|233.99|236.32|234.32|236.48|234.48|235.82|233.82|206
1586136300000|2020-04-06 01:25:00|236.31|234.31|236.16|234.16|236.72|234.72|236.07|234.07|263
1586136600000|2020-04-06 01:30:00|236.17|234.17|236|234|236.32|234.32|236|234|191
1586136900000|2020-04-06 01:35:00|236.02|234.02|235.71|233.71|236.1|234.1|235.67|233.67|120
1586137200000|2020-04-06 01:40:00|235.7|233.7|235.43|233.43|235.74|233.74|235.41|233.41|126
1586137500000|2020-04-06 01:45:00|235.45|233.45|235.52|233.52|235.69|233.69|235.42|233.42|195
1586137800000|2020-04-06 01:50:00|235.51|233.51|235.49|233.49|235.62|233.62|235.43|233.43|124
1586138100000|2020-04-06 01:55:00|235.48|233.48|235.48|233.48|235.57|233.57|235.33|233.33|211
1586138400000|2020-04-06 02:00:00|235.45|233.45|235.45|233.45|235.77|233.77|235.42|233.42|211
1586138700000|2020-04-06 02:05:00|235.44|233.44|235.33|233.33|235.58|233.58|235.31|233.31|111
1586139000000|2020-04-06 02:10:00|235.34|233.34|235.19|233.19|235.34|233.34|235.09|233.09|66
1586139300000|2020-04-06 02:15:00|235.16|233.16|235.1|233.1|235.27|233.27|235.03|233.03|204
1586139600000|2020-04-06 02:20:00|235.09|233.09|234.95|232.95|235.09|233.09|234.95|232.95|114
1586139900000|2020-04-06 02:25:00|234.9|232.9|234.66|232.66|234.97|232.97|234.64|232.64|188
1586140200000|2020-04-06 02:30:00|234.67|232.67|234.77|232.77|234.91|232.91|234.66|232.66|144
1586140500000|2020-04-06 02:35:00|234.78|232.78|234.49|232.49|234.78|232.78|234.48|232.48|117
1586140800000|2020-04-06 02:40:00|234.48|232.48|234.02|232.02|234.48|232.48|233.63|231.63|299
1586141100000|2020-04-06 02:45:00|234.03|232.03|234.19|232.19|234.2|232.2|233.96|231.96|228
1586141400000|2020-04-06 02:50:00|234.14|232.14|234.19|232.19|234.23|232.23|234.05|232.05|149
1586141700000|2020-04-06 02:55:00|234.18|232.18|234.64|232.64|234.67|232.67|234.18|232.18|234
1586142000000|2020-04-06 03:00:00|234.65|232.65|235.03|233.03|235.2|233.2|234.62|232.62|314
1586142300000|2020-04-06 03:05:00|235.02|233.02|234.95|232.95|235.13|233.13|234.95|232.95|186
1586142600000|2020-04-06 03:10:00|234.94|232.94|234.99|232.99|235.24|233.24|234.92|232.92|249
1586142900000|2020-04-06 03:15:00|235|233|235.36|233.36|235.43|233.43|235|233|235
1586143200000|2020-04-06 03:20:00|235.37|233.37|235.55|233.55|235.6|233.6|235.32|233.32|229
1586143500000|2020-04-06 03:25:00|235.54|233.54|235.36|233.36|235.59|233.59|235.32|233.32|134
1586143800000|2020-04-06 03:30:00|235.35|233.35|235.41|233.41|235.51|233.51|235.28|233.28|155
1586144100000|2020-04-06 03:35:00|235.43|233.43|235.43|233.43|235.56|233.56|235.28|233.28|140
1586144400000|2020-04-06 03:40:00|235.42|233.42|235.69|233.69|235.76|233.76|235.37|233.37|183
1586144700000|2020-04-06 03:45:00|235.68|233.68|235.39|233.39|235.68|233.68|235.34|233.34|135
1586145000000|2020-04-06 03:50:00|235.38|233.38|235.16|233.16|235.39|233.39|235.15|233.15|179
1586145300000|2020-04-06 03:55:00|235.14|233.14|235.2|233.2|235.22|233.22|234.98|232.98|161
1586145600000|2020-04-06 04:00:00|235.21|233.21|236.21|234.21|236.23|234.23|235.2|233.2|339
1586145900000|2020-04-06 04:05:00|236.18|234.18|236.62|234.62|236.62|234.62|236.16|234.16|190
1586146200000|2020-04-06 04:10:00|236.75|234.75|237.02|235.02|237.33|235.33|236.67|234.67|349
1586146500000|2020-04-06 04:15:00|237.03|235.03|237.11|235.11|238.03|236.03|237.01|235.01|465
1586146800000|2020-04-06 04:20:00|237.15|235.15|236.74|234.74|237.15|235.15|236.65|234.65|272
1586147100000|2020-04-06 04:25:00|236.72|234.72|237.18|235.18|237.31|235.31|236.71|234.71|186
1586147400000|2020-04-06 04:30:00|237.19|235.19|237.8|235.8|238.36|236.36|237.19|235.19|445
1586147700000|2020-04-06 04:35:00|237.82|235.82|238.65|236.65|239.09|237.09|237.82|235.82|429
1586148000000|2020-04-06 04:40:00|238.82|236.82|238.17|236.17|238.82|236.82|238.1|236.1|238
1586148300000|2020-04-06 04:45:00|238.18|236.18|239.17|237.17|239.31|237.31|238.17|236.17|234
1586148600000|2020-04-06 04:50:00|239.11|237.11|238.71|236.71|239.16|237.16|238.67|236.67|239
1586148900000|2020-04-06 04:55:00|238.72|236.72|239.17|237.17|239.6|237.6|238.72|236.72|349
1586149200000|2020-04-06 05:00:00|239.16|237.16|239.57|237.57|239.86|237.86|239.08|237.08|396
1586149500000|2020-04-06 05:05:00|239.64|237.64|238.66|236.66|239.68|237.68|238.52|236.52|437
1586149800000|2020-04-06 05:10:00|238.63|236.63|238.2|236.2|238.95|236.95|238.05|236.05|274
1586150100000|2020-04-06 05:15:00|238.19|236.19|238.66|236.66|238.69|236.69|238.19|236.19|178
1586150400000|2020-04-06 05:20:00|238.65|236.65|238.22|236.22|238.89|236.89|238.13|236.13|203
1586150700000|2020-04-06 05:25:00|238.21|236.21|238.28|236.28|238.41|236.41|238.07|236.07|231
1586151000000|2020-04-06 05:30:00|238.29|236.29|239.15|237.15|239.2|237.2|238.29|236.29|251
1586151300000|2020-04-06 05:35:00|239.16|237.16|239.69|237.69|239.81|237.81|238.88|236.88|304
1586151600000|2020-04-06 05:40:00|239.7|237.7|239.58|237.58|239.92|237.92|239.44|237.44|290
1586151900000|2020-04-06 05:45:00|239.57|237.57|239.45|237.45|239.82|237.82|239.25|237.25|219
1586152200000|2020-04-06 05:50:00|239.35|237.35|240.5|238.5|240.77|238.77|239.35|237.35|386
1586152500000|2020-04-06 05:55:00|240.49|238.49|240.7|238.7|241.7|239.7|240.4|238.4|569
1586152800000|2020-04-06 06:00:00|240.72|238.72|240.28|238.28|241.31|239.31|240.06|238.06|453
1586153100000|2020-04-06 06:05:00|240.27|238.27|240.61|238.61|240.78|238.78|239.98|237.98|282
1586153400000|2020-04-06 06:10:00|240.62|238.62|240.71|238.71|241.26|239.26|240.62|238.62|269
1586153700000|2020-04-06 06:15:00|240.73|238.73|240.93|238.93|241.18|239.18|240.05|238.05|336
1586154000000|2020-04-06 06:20:00|240.9|238.9|240.61|238.61|241.37|239.37|240.59|238.59|396
1586154300000|2020-04-06 06:25:00|240.6|238.6|240.81|238.81|240.88|238.88|240.45|238.45|269
1586154600000|2020-04-06 06:30:00|240.85|238.85|241.19|239.19|241.45|239.45|240.85|238.85|340
1586154900000|2020-04-06 06:35:00|241.2|239.2|241.72|239.72|241.94|239.94|241.2|239.2|443
1586155200000|2020-04-06 06:40:00|241.68|239.68|242.59|240.59|243.42|241.42|241.68|239.68|647
1586155500000|2020-04-06 06:45:00|242.57|240.57|241.48|239.48|242.63|240.63|241.48|239.48|323
1586155800000|2020-04-06 06:50:00|241.47|239.47|241.93|239.93|242.01|240.01|241.12|239.12|377
1586156100000|2020-04-06 06:55:00|241.92|239.92|241.84|239.84|242.06|240.06|241.41|239.41|263
1586156400000|2020-04-06 07:00:00|241.89|239.89|241.48|239.48|242.53|240.53|241.33|239.33|322
1586156700000|2020-04-06 07:05:00|241.47|239.47|241.57|239.57|241.63|239.63|241.28|239.28|206
1586157000000|2020-04-06 07:10:00|241.61|239.61|241|239|241.63|239.63|240.81|238.81|270
1586157300000|2020-04-06 07:15:00|241.03|239.03|239.92|237.92|241.25|239.25|239.75|237.75|371
1586157600000|2020-04-06 07:20:00|239.89|237.89|240.34|238.34|240.36|238.36|239.75|237.75|237
1586157900000|2020-04-06 07:25:00|240.35|238.35|240.51|238.51|240.79|238.79|240.28|238.28|283
1586158200000|2020-04-06 07:30:00|240.52|238.52|240.91|238.91|240.95|238.95|240.5|238.5|193
1586158500000|2020-04-06 07:35:00|240.9|238.9|240.8|238.8|241.1|239.1|240.71|238.71|137
1586158800000|2020-04-06 07:40:00|240.79|238.79|241.41|239.41|241.41|239.41|240.75|238.75|151
1586159100000|2020-04-06 07:45:00|241.48|239.48|240.81|238.81|241.75|239.75|240.77|238.77|291
1586159400000|2020-04-06 07:50:00|240.85|238.85|241.06|239.06|241.31|239.31|240.77|238.77|251
1586159700000|2020-04-06 07:55:00|241.03|239.03|240.74|238.74|241.07|239.07|240.68|238.68|141
1586160000000|2020-04-06 08:00:00|240.76|238.76|241.14|239.14|241.58|239.58|240.73|238.73|209
1586160300000|2020-04-06 08:05:00|241.2|239.2|241.48|239.48|241.65|239.65|241.13|239.13|198
1586160600000|2020-04-06 08:10:00|241.47|239.47|242.21|240.21|242.26|240.26|241.42|239.42|214
1586160900000|2020-04-06 08:15:00|242.2|240.2|241.46|239.46|242.3|240.3|241.45|239.45|246
1586161200000|2020-04-06 08:20:00|241.45|239.45|241.35|239.35|241.55|239.55|240.99|238.99|255
1586161500000|2020-04-06 08:25:00|241.36|239.36|241.75|239.75|241.79|239.79|241.15|239.15|211
1586161800000|2020-04-06 08:30:00|241.76|239.76|241.25|239.25|242.1|240.1|241.25|239.25|266
1586162100000|2020-04-06 08:35:00|241.26|239.26|240.7|238.7|241.37|239.37|240.69|238.69|238
1586162400000|2020-04-06 08:40:00|240.69|238.69|240.85|238.85|240.95|238.95|240.47|238.47|172
1586162700000|2020-04-06 08:45:00|240.86|238.86|240.42|238.42|240.93|238.93|240.26|238.26|269
1586163000000|2020-04-06 08:50:00|240.43|238.43|240.97|238.97|241.03|239.03|240.43|238.43|211
1586163300000|2020-04-06 08:55:00|240.96|238.96|240.98|238.98|241.17|239.17|240.78|238.78|134
1586163600000|2020-04-06 09:00:00|240.99|238.99|242.16|240.16|242.23|240.23|240.98|238.98|254
1586163900000|2020-04-06 09:05:00|242.17|240.17|242.73|240.73|243.09|241.09|242.15|240.15|335
1586164200000|2020-04-06 09:10:00|242.72|240.72|242.95|240.95|243.45|241.45|242.36|240.36|382
1586164500000|2020-04-06 09:15:00|242.96|240.96|242.7|240.7|243.89|241.89|242.51|240.51|527
1586164800000|2020-04-06 09:20:00|242.71|240.71|243.09|241.09|243.18|241.18|242.69|240.69|296
1586165100000|2020-04-06 09:25:00|243.03|241.03|244.23|242.23|244.74|242.74|243.03|241.03|479
1586165400000|2020-04-06 09:30:00|244.24|242.24|244.01|242.01|244.48|242.48|243.64|241.64|480
1586165700000|2020-04-06 09:35:00|244.06|242.06|244.8|242.8|244.8|242.8|244.05|242.05|259
1586166000000|2020-04-06 09:40:00|244.83|242.83|244.98|242.98|245.03|243.03|244.47|242.47|232
1586166300000|2020-04-06 09:45:00|244.99|242.99|244.33|242.33|245.39|243.39|244|242|353
1586166600000|2020-04-06 09:50:00|244.32|242.32|244.18|242.18|244.46|242.46|243.84|241.84|326
1586166900000|2020-04-06 09:55:00|244.19|242.19|243.4|241.4|244.3|242.3|243.38|241.38|217
1586167200000|2020-04-06 10:00:00|243.41|241.41|243.32|241.32|243.77|241.77|243.31|241.31|256
1586167500000|2020-04-06 10:05:00|243.3|241.3|244.19|242.19|244.22|242.22|243.3|241.3|196
1586167800000|2020-04-06 10:10:00|244.17|242.17|244.38|242.38|244.61|242.61|244.14|242.14|182
1586168100000|2020-04-06 10:15:00|244.35|242.35|244.17|242.17|244.47|242.47|244.14|242.14|153
1586168400000|2020-04-06 10:20:00|244.18|242.18|244.18|242.18|244.42|242.42|243.98|241.98|178
1586168700000|2020-04-06 10:25:00|244.2|242.2|244.32|242.32|244.36|242.36|244.17|242.17|149
1586169000000|2020-04-06 10:30:00|244.33|242.33|245|243|245.12|243.12|244.33|242.33|235
1586169300000|2020-04-06 10:35:00|244.98|242.98|244.85|242.85|245.4|243.4|244.85|242.85|263
1586169600000|2020-04-06 10:40:00|244.84|242.84|243.98|241.98|244.89|242.89|243.85|241.85|253
1586169900000|2020-04-06 10:45:00|243.96|241.96|243.13|241.13|244.15|242.15|243.06|241.06|345
1586170200000|2020-04-06 10:50:00|243.14|241.14|243.31|241.31|243.61|241.61|243.14|241.14|302
1586170500000|2020-04-06 10:55:00|243.3|241.3|242.71|240.71|243.37|241.37|242.71|240.71|178
1586170800000|2020-04-06 11:00:00|242.72|240.72|243.26|241.26|243.38|241.38|242.72|240.72|289
1586171100000|2020-04-06 11:05:00|243.28|241.28|243.81|241.81|243.97|241.97|243.25|241.25|179
1586171400000|2020-04-06 11:10:00|243.82|241.82|244.47|242.47|244.49|242.49|243.82|241.82|181
1586171700000|2020-04-06 11:15:00|244.46|242.46|244.59|242.59|244.59|242.59|244.14|242.14|147
1586172000000|2020-04-06 11:20:00|244.58|242.58|244.39|242.39|244.58|242.58|244.21|242.21|156
1586172300000|2020-04-06 11:25:00|244.25|242.25|244.82|242.82|244.84|242.84|244.24|242.24|116
1586172600000|2020-04-06 11:30:00|244.83|242.83|244.4|242.4|244.83|242.83|244.11|242.11|195
1586172900000|2020-04-06 11:35:00|244.39|242.39|244.27|242.27|244.39|242.39|244.17|242.17|86
1586173200000|2020-04-06 11:40:00|244.24|242.24|244.11|242.11|244.35|242.35|244.02|242.02|124
1586173500000|2020-04-06 11:45:00|244.12|242.12|243.87|241.87|244.26|242.26|243.72|241.72|137
1586173800000|2020-04-06 11:50:00|243.86|241.86|244.3|242.3|244.36|242.36|243.86|241.86|165
1586174100000|2020-04-06 11:55:00|244.33|242.33|244.34|242.34|244.38|242.38|244.14|242.14|171
1586174400000|2020-04-06 12:00:00|244.3|242.3|245.29|243.29|245.29|243.29|244.3|242.3|282
1586174700000|2020-04-06 12:05:00|245.3|243.3|245.23|243.23|245.73|243.73|245.23|243.23|252
1586175000000|2020-04-06 12:10:00|245.24|243.24|244.76|242.76|245.39|243.39|244.52|242.52|237
1586175300000|2020-04-06 12:15:00|244.75|242.75|244.1|242.1|244.76|242.76|244.03|242.03|191
1586175600000|2020-04-06 12:20:00|244.09|242.09|244.15|242.15|244.34|242.34|244.04|242.04|142
1586175900000|2020-04-06 12:25:00|244.18|242.18|244.05|242.05|244.22|242.22|243.95|241.95|106
1586176200000|2020-04-06 12:30:00|244.07|242.07|244.87|242.87|244.87|242.87|244.02|242.02|193
1586176500000|2020-04-06 12:35:00|244.86|242.86|244.88|242.88|245.26|243.26|244.63|242.63|251
1586176800000|2020-04-06 12:40:00|244.91|242.91|245.97|243.97|246.18|244.18|244.85|242.85|365
1586177100000|2020-04-06 12:45:00|245.96|243.96|245.66|243.66|246.42|244.42|245.52|243.52|401
1586177400000|2020-04-06 12:50:00|245.67|243.67|245.73|243.73|245.84|243.84|245.61|243.61|214
1586177700000|2020-04-06 12:55:00|245.7|243.7|245.54|243.54|245.71|243.71|245.23|243.23|219
1586178000000|2020-04-06 13:00:00|245.53|243.53|246.12|244.12|246.12|244.12|245.38|243.38|230
1586178300000|2020-04-06 13:05:00|246.11|244.11|246.07|244.07|246.19|244.19|245.83|243.83|153
1586178600000|2020-04-06 13:10:00|246.04|244.04|245.73|243.73|246.19|244.19|245.69|243.69|159
1586178900000|2020-04-06 13:15:00|245.72|243.72|246.39|244.39|246.41|244.41|245.69|243.69|209
1586179200000|2020-04-06 13:20:00|246.4|244.4|246.87|244.87|247.11|245.11|246.39|244.39|315
1586179500000|2020-04-06 13:25:00|246.86|244.86|247.3|245.3|247.4|245.4|246.79|244.79|255
1586179800000|2020-04-06 13:30:00|247.32|245.32|246.34|244.34|247.53|245.53|246.19|244.19|376
1586180100000|2020-04-06 13:35:00|246.33|244.33|244.68|242.68|246.34|244.34|244.09|242.09|569
1586180400000|2020-04-06 13:40:00|244.66|242.66|244.68|242.68|244.96|242.96|244.05|242.05|364
1586180700000|2020-04-06 13:45:00|244.61|242.61|245|243|245.17|243.17|243.94|241.94|401
1586181000000|2020-04-06 13:50:00|245.01|243.01|245.72|243.72|245.75|243.75|244.78|242.78|336
1586181300000|2020-04-06 13:55:00|245.77|243.77|245.58|243.58|245.81|243.81|245.5|243.5|208
1586181600000|2020-04-06 14:00:00|245.57|243.57|245.99|243.99|246.09|244.09|245.56|243.56|142
1586181900000|2020-04-06 14:05:00|245.98|243.98|245.65|243.65|246.09|244.09|245.57|243.57|113
1586182200000|2020-04-06 14:10:00|245.66|243.66|244.29|242.29|245.72|243.72|244.15|242.15|297
1586182500000|2020-04-06 14:15:00|244.28|242.28|244.52|242.52|244.62|242.62|243.8|241.8|271
1586182800000|2020-04-06 14:20:00|244.53|242.53|244.63|242.63|244.84|242.84|244.51|242.51|175
1586183100000|2020-04-06 14:25:00|244.64|242.64|243.8|241.8|244.7|242.7|243.65|241.65|249
1586183400000|2020-04-06 14:30:00|243.78|241.78|244.05|242.05|244.05|242.05|243.44|241.44|172
1586183700000|2020-04-06 14:35:00|244.06|242.06|244.47|242.47|244.6|242.6|244|242|194
1586184000000|2020-04-06 14:40:00|244.49|242.49|244.21|242.21|244.49|242.49|244|242|166
1586184300000|2020-04-06 14:45:00|244.22|242.22|244.28|242.28|244.52|242.52|244.17|242.17|184
1586184600000|2020-04-06 14:50:00|244.39|242.39|244.25|242.25|244.61|242.61|244.25|242.25|152
1586184900000|2020-04-06 14:55:00|244.26|242.26|244.54|242.54|244.59|242.59|244.22|242.22|140
1586185200000|2020-04-06 15:00:00|244.55|242.55|244.72|242.72|244.79|242.79|244.34|242.34|161
1586185500000|2020-04-06 15:05:00|244.71|242.71|245.12|243.12|245.2|243.2|244.68|242.68|213
1586185800000|2020-04-06 15:10:00|245.14|243.14|244.95|242.95|245.21|243.21|244.91|242.91|184
1586186100000|2020-04-06 15:15:00|244.93|242.93|245.63|243.63|245.65|243.65|244.93|242.93|165
1586186400000|2020-04-06 15:20:00|245.64|243.64|245.11|243.11|245.75|243.75|245.02|243.02|240
1586186700000|2020-04-06 15:25:00|245.1|243.1|245.48|243.48|245.51|243.51|245.02|243.02|199
1586187000000|2020-04-06 15:30:00|245.5|243.5|246.05|244.05|246.14|244.14|245.49|243.49|158
1586187300000|2020-04-06 15:35:00|246.03|244.03|246.36|244.36|246.43|244.43|246.02|244.02|214
1586187600000|2020-04-06 15:40:00|246.37|244.37|247.23|245.23|247.64|245.64|246.28|244.28|415
1586187900000|2020-04-06 15:45:00|247.26|245.26|247.42|245.42|247.98|245.98|246.67|244.67|447
1586188200000|2020-04-06 15:50:00|247.44|245.44|247.32|245.32|247.74|245.74|246.67|244.67|393
1586188500000|2020-04-06 15:55:00|247.31|245.31|248.5|246.5|248.52|246.52|247.31|245.31|397
1586188800000|2020-04-06 16:00:00|248.46|246.46|251.69|249.69|251.89|249.89|248.38|246.38|648
1586189100000|2020-04-06 16:05:00|251.74|249.74|248.63|246.63|251.74|249.74|248.33|246.33|676
1586189400000|2020-04-06 16:10:00|248.56|246.56|247.93|245.93|248.71|246.71|247.14|245.14|657
1586189700000|2020-04-06 16:15:00|247.89|245.89|249.48|247.48|249.48|247.48|247.67|245.67|433
1586190000000|2020-04-06 16:20:00|249.47|247.47|250.39|248.39|250.82|248.82|249.44|247.44|445
1586190300000|2020-04-06 16:25:00|250.38|248.38|249.87|247.87|250.75|248.75|249.67|247.67|410
1586190600000|2020-04-06 16:30:00|249.88|247.88|249.12|247.12|249.89|247.89|248.95|246.95|310
1586190900000|2020-04-06 16:35:00|249.17|247.17|250.75|248.75|250.76|248.76|249.17|247.17|449
1586191200000|2020-04-06 16:40:00|250.72|248.72|250.66|248.66|250.77|248.77|250.39|248.39|234
1586191500000|2020-04-06 16:45:00|250.68|248.68|250.69|248.69|250.82|248.82|250.33|248.33|248
1586191800000|2020-04-06 16:50:00|250.68|248.68|252.88|250.88|252.89|250.89|250.66|248.66|367
1586192100000|2020-04-06 16:55:00|252.89|250.89|254.86|252.86|256.06|254.06|252.89|250.89|513
1586192400000|2020-04-06 17:00:00|254.87|252.87|255.55|253.55|256.51|254.51|254.86|252.86|512
1586192700000|2020-04-06 17:05:00|255.57|253.57|253.84|251.84|255.68|253.68|253.78|251.78|428
1586193000000|2020-04-06 17:10:00|253.83|251.83|253.84|251.84|253.88|251.88|252.96|250.96|268
1586193300000|2020-04-06 17:15:00|253.87|251.87|257.03|255.03|257.03|255.03|253.86|251.86|270
1586193600000|2020-04-06 17:20:00|257.05|255.05|258.57|256.57|258.57|256.57|256.5|254.5|301
1586193900000|2020-04-06 17:25:00|258.61|256.61|257.15|255.15|258.65|256.65|256.91|254.91|595
1586194200000|2020-04-06 17:30:00|257.17|255.17|256.2|254.2|257.39|255.39|255.69|253.69|376
1586194500000|2020-04-06 17:35:00|256.23|254.23|257.09|255.09|257.55|255.55|256.21|254.21|343
1586194800000|2020-04-06 17:40:00|257.07|255.07|257.76|255.76|257.88|255.88|257.07|255.07|408
1586195100000|2020-04-06 17:45:00|257.77|255.77|256.63|254.63|257.78|255.78|255.93|253.93|362
1586195400000|2020-04-06 17:50:00|256.62|254.62|256.47|254.47|256.64|254.64|256.08|254.08|190
1586195700000|2020-04-06 17:55:00|256.44|254.44|257.57|255.57|257.59|255.59|256.44|254.44|236
1586196000000|2020-04-06 18:00:00|257.58|255.58|256.43|254.43|257.59|255.59|256.23|254.23|337
1586196300000|2020-04-06 18:05:00|256.42|254.42|255.01|253.01|256.43|254.43|255|253|191
1586196600000|2020-04-06 18:10:00|255.08|253.08|253.91|251.91|255.2|253.2|253.65|251.65|430
1586196900000|2020-04-06 18:15:00|253.92|251.92|255.17|253.17|255.36|253.36|253.82|251.82|509
1586197200000|2020-04-06 18:20:00|255.16|253.16|254.77|252.77|255.67|253.67|254.74|252.74|240
1586197500000|2020-04-06 18:25:00|254.78|252.78|253.89|251.89|254.82|252.82|253.89|251.89|181
1586197800000|2020-04-06 18:30:00|253.9|251.9|254.38|252.38|254.54|252.54|253.9|251.9|219
1586198100000|2020-04-06 18:35:00|254.4|252.4|255.26|253.26|255.39|253.39|254.32|252.32|286
1586198400000|2020-04-06 18:40:00|255.22|253.22|255.25|253.25|255.34|253.34|254.84|252.84|201
1586198700000|2020-04-06 18:45:00|255.31|253.31|256.81|254.81|256.9|254.9|255.29|253.29|377
1586199000000|2020-04-06 18:50:00|256.79|254.79|256.89|254.89|257.64|255.64|256.79|254.79|313
1586199300000|2020-04-06 18:55:00|256.91|254.91|257.13|255.13|257.26|255.26|256.69|254.69|221
1586199600000|2020-04-06 19:00:00|257.14|255.14|256.83|254.83|257.16|255.16|256.22|254.22|349
1586199900000|2020-04-06 19:05:00|256.78|254.78|257.83|255.83|257.9|255.9|256.78|254.78|342
1586200200000|2020-04-06 19:10:00|257.86|255.86|257.31|255.31|258.45|256.45|257.05|255.05|475
1586200500000|2020-04-06 19:15:00|257.32|255.32|256.41|254.41|257.63|255.63|256.14|254.14|364
1586200800000|2020-04-06 19:20:00|256.39|254.39|256.03|254.03|256.65|254.65|255.74|253.74|387
1586201100000|2020-04-06 19:25:00|256.04|254.04|256.81|254.81|256.91|254.91|255.88|253.88|271
1586201400000|2020-04-06 19:30:00|256.8|254.8|256.46|254.46|257.19|255.19|256.27|254.27|298
1586201700000|2020-04-06 19:35:00|256.45|254.45|256.29|254.29|256.66|254.66|256.18|254.18|249
1586202000000|2020-04-06 19:40:00|256.3|254.3|256.31|254.31|256.45|254.45|256.16|254.16|284
1586202300000|2020-04-06 19:45:00|256.36|254.36|255.86|253.86|257.07|255.07|255.64|253.64|479
1586202600000|2020-04-06 19:50:00|255.87|253.87|255.99|253.99|256.91|254.91|255.87|253.87|535
1586202900000|2020-04-06 19:55:00|255.98|253.98|255.15|253.15|256.16|254.16|254.81|252.81|485
1586203200000|2020-04-06 20:00:00|255.08|253.08|255.47|253.47|255.95|253.95|254.98|252.98|466
1586203500000|2020-04-06 20:05:00|255.52|253.52|253.86|251.86|255.73|253.73|253.86|251.86|498
1586203800000|2020-04-06 20:10:00|253.85|251.85|251.8|249.8|253.96|251.96|251.24|249.24|516
1586204100000|2020-04-06 20:15:00|251.82|249.82|251.18|249.18|253.08|251.08|250.57|248.57|577
1586204400000|2020-04-06 20:20:00|251.21|249.21|252.25|250.25|252.52|250.52|251.21|249.21|399
1586204700000|2020-04-06 20:25:00|252.24|250.24|252.41|250.41|252.74|250.74|252.24|250.24|312
1586205000000|2020-04-06 20:30:00|252.4|250.4|252.03|250.03|252.45|250.45|251.79|249.79|258
1586205300000|2020-04-06 20:35:00|252.04|250.04|253.08|251.08|253.36|251.36|251.99|249.99|245
1586205600000|2020-04-06 20:40:00|253.09|251.09|253.15|251.15|253.58|251.58|252.98|250.98|252
1586205900000|2020-04-06 20:45:00|253.14|251.14|252.44|250.44|253.17|251.17|252.36|250.36|190
1586206200000|2020-04-06 20:50:00|252.46|250.46|251.77|249.77|252.46|250.46|251.35|249.35|373
1586206500000|2020-04-06 20:55:00|251.78|249.78|251.74|249.74|251.99|249.99|251.58|249.58|329
1586206800000|2020-04-06 21:00:00|251.69|249.69|252.11|250.11|252.16|250.16|250.94|248.94|377
1586207100000|2020-04-06 21:05:00|252.17|250.17|252.66|250.66|252.67|250.67|252.17|250.17|211
1586207400000|2020-04-06 21:10:00|252.67|250.67|252.68|250.68|252.82|250.82|252.6|250.6|145
1586207700000|2020-04-06 21:15:00|252.69|250.69|252.92|250.92|253.01|251.01|252.65|250.65|163
1586208000000|2020-04-06 21:20:00|252.89|250.89|253.5|251.5|253.6|251.6|252.68|250.68|299
1586208300000|2020-04-06 21:25:00|253.59|251.59|254.33|252.33|254.56|252.56|253.5|251.5|362
1586208600000|2020-04-06 21:30:00|254.36|252.36|254.63|252.63|254.65|252.65|254.31|252.31|149
1586208900000|2020-04-06 21:35:00|254.64|252.64|254.38|252.38|254.71|252.71|254.06|252.06|218
1586209200000|2020-04-06 21:40:00|254.4|252.4|254.47|252.47|254.6|252.6|254.24|252.24|139
1586209500000|2020-04-06 21:45:00|254.46|252.46|254.75|252.75|255.06|253.06|254.45|252.45|168
1586209800000|2020-04-06 21:50:00|254.77|252.77|254.78|252.78|255|253|254.59|252.59|311
1586210100000|2020-04-06 21:55:00|254.79|252.79|255.17|253.17|255.17|253.17|254.49|252.49|186
1586210400000|2020-04-06 22:00:00|255.23|253.23|254.79|252.79|255.37|253.37|254.69|252.69|317
1586210700000|2020-04-06 22:05:00|254.76|252.76|254.48|252.48|254.89|252.89|254.48|252.48|246
1586211000000|2020-04-06 22:10:00|254.49|252.49|254.58|252.58|254.59|252.59|254.42|252.42|150
1586211300000|2020-04-06 22:15:00|254.55|252.55|254.37|252.37|254.6|252.6|254.33|252.33|181
1586211600000|2020-04-06 22:20:00|254.34|252.34|253.23|251.23|254.37|252.37|253.23|251.23|392
1586211900000|2020-04-06 22:25:00|253.24|251.24|253.07|251.07|253.59|251.59|252.98|250.98|235
1586212200000|2020-04-06 22:30:00|253.06|251.06|252.73|250.73|253.38|251.38|252.61|250.61|254
1586212500000|2020-04-06 22:35:00|252.72|250.72|253.18|251.18|253.4|251.4|252.72|250.72|269
1586212800000|2020-04-06 22:40:00|253.17|251.17|253.81|251.81|253.97|251.97|253.17|251.17|246
1586213100000|2020-04-06 22:45:00|253.79|251.79|253.98|251.98|254.43|252.43|253.77|251.77|229
1586213400000|2020-04-06 22:50:00|253.99|251.99|253.96|251.96|254.12|252.12|253.82|251.82|202
1586213700000|2020-04-06 22:55:00|253.97|251.97|254.09|252.09|254.4|252.4|253.97|251.97|214
1586214000000|2020-04-06 23:00:00|253.95|251.95|254.23|252.23|254.41|252.41|253.95|251.95|173
1586214300000|2020-04-06 23:05:00|254.21|252.21|253.83|251.83|254.21|252.21|253.66|251.66|263
1586214600000|2020-04-06 23:10:00|253.82|251.82|253.53|251.53|253.82|251.82|253.42|251.42|178
1586214900000|2020-04-06 23:15:00|253.52|251.52|253.69|251.69|253.85|251.85|253.42|251.42|206
1586215200000|2020-04-06 23:20:00|253.72|251.72|255.21|253.21|255.22|253.22|253.69|251.69|445
1586215500000|2020-04-06 23:25:00|255.22|253.22|256.52|254.52|257.03|255.03|254.96|252.96|544
1586215800000|2020-04-06 23:30:00|256.57|254.57|258.92|256.92|258.95|256.95|256.45|254.45|543
1586216100000|2020-04-06 23:35:00|258.91|256.91|258.66|256.66|260.08|258.08|258.07|256.07|618
1586216400000|2020-04-06 23:40:00|258.65|256.65|257.57|255.57|258.73|256.73|257.48|255.48|396
1586216700000|2020-04-06 23:45:00|257.58|255.58|257.31|255.31|258.05|256.05|257.3|255.3|391
1586217000000|2020-04-06 23:50:00|257.3|255.3|258.12|256.12|258.35|256.35|257.22|255.22|283
1586217300000|2020-04-06 23:55:00|258.11|256.11|259.44|257.44|260.64|258.64|258.09|256.09|580
1586217600000|2020-04-07 00:00:00|259.46|257.46|260.58|258.58|260.9|258.9|258.57|256.57|598
1586217900000|2020-04-07 00:05:00|260.55|258.55|260.47|258.47|260.73|258.73|259.8|257.8|529
1586218200000|2020-04-07 00:10:00|260.48|258.48|261.37|259.37|261.99|259.99|260.45|258.45|595
1586218500000|2020-04-07 00:15:00|261.39|259.39|261.99|259.99|262.01|260.01|260.52|258.52|499
1586218800000|2020-04-07 00:20:00|261.98|259.98|263.21|261.21|264|262|261.61|259.61|569
1586219100000|2020-04-07 00:25:00|263.2|261.2|261.95|259.95|263.79|261.79|261.8|259.8|635
1586219400000|2020-04-07 00:30:00|261.96|259.96|261.39|259.39|263.01|261.01|261.33|259.33|540
1586219700000|2020-04-07 00:35:00|261.45|259.45|260.58|258.58|261.72|259.72|260.04|258.04|664
1586220000000|2020-04-07 00:40:00|260.57|258.57|260.11|258.11|260.84|258.84|259.91|257.91|449
1586220300000|2020-04-07 00:45:00|260.03|258.03|260.86|258.86|261.11|259.11|260.03|258.03|384
1586220600000|2020-04-07 00:50:00|260.87|258.87|258.57|256.57|260.9|258.9|258.56|256.56|375
1586220900000|2020-04-07 00:55:00|258.59|256.59|258.16|256.16|258.87|256.87|258.13|256.13|451
1586221200000|2020-04-07 01:00:00|258.11|256.11|259.04|257.04|259.68|257.68|258.07|256.07|436
1586221500000|2020-04-07 01:05:00|259.03|257.03|260.21|258.21|260.33|258.33|259.03|257.03|258
1586221800000|2020-04-07 01:10:00|260.24|258.24|260.77|258.77|260.96|258.96|260.14|258.14|277
1586222100000|2020-04-07 01:15:00|260.74|258.74|259.84|257.84|260.77|258.77|259.69|257.69|258
1586222400000|2020-04-07 01:20:00|259.83|257.83|259.6|257.6|259.83|257.83|258.91|256.91|194
1586222700000|2020-04-07 01:25:00|259.62|257.62|260.36|258.36|260.52|258.52|259.51|257.51|213
1586223000000|2020-04-07 01:30:00|260.35|258.35|260.41|258.41|260.43|258.43|259.93|257.93|185
1586223300000|2020-04-07 01:35:00|260.37|258.37|260.48|258.48|260.71|258.71|260.34|258.34|217
1586223600000|2020-04-07 01:40:00|260.44|258.44|260.02|258.02|260.47|258.47|259.93|257.93|140
1586223900000|2020-04-07 01:45:00|259.97|257.97|259.18|257.18|260.12|258.12|259.07|257.07|246
1586224200000|2020-04-07 01:50:00|259.16|257.16|258.54|256.54|259.16|257.16|258.5|256.5|223
1586224500000|2020-04-07 01:55:00|258.56|256.56|257.8|255.8|258.61|256.61|257.34|255.34|409
1586224800000|2020-04-07 02:00:00|257.76|255.76|258.46|256.46|258.55|256.55|257.44|255.44|291
1586225100000|2020-04-07 02:05:00|258.43|256.43|258.83|256.83|258.83|256.83|258.37|256.37|269
1586225400000|2020-04-07 02:10:00|258.81|256.81|257.72|255.72|258.83|256.83|257.72|255.72|274
1586225700000|2020-04-07 02:15:00|257.7|255.7|256.25|254.25|257.76|255.76|256.13|254.13|404
1586226000000|2020-04-07 02:20:00|256.27|254.27|255.43|253.43|256.27|254.27|254.86|252.86|606
1586226300000|2020-04-07 02:25:00|255.44|253.44|254.64|252.64|256.16|254.16|253.67|251.67|567
1586226600000|2020-04-07 02:30:00|254.65|252.65|255.68|253.68|255.91|253.91|254.19|252.19|462
1586226900000|2020-04-07 02:35:00|255.69|253.69|255.83|253.83|256.16|254.16|255.46|253.46|295
1586227200000|2020-04-07 02:40:00|255.8|253.8|255.4|253.4|255.8|253.8|254.52|252.52|358
1586227500000|2020-04-07 02:45:00|255.38|253.38|256.05|254.05|256.12|254.12|255.21|253.21|364
1586227800000|2020-04-07 02:50:00|256.07|254.07|256.48|254.48|256.52|254.52|256.01|254.01|258
1586228100000|2020-04-07 02:55:00|256.47|254.47|256.4|254.4|256.53|254.53|256.19|254.19|177
1586228400000|2020-04-07 03:00:00|256.34|254.34|255.37|253.37|256.48|254.48|255.31|253.31|264
1586228700000|2020-04-07 03:05:00|255.36|253.36|255.29|253.29|255.64|253.64|255.24|253.24|177
1586229000000|2020-04-07 03:10:00|255.23|253.23|254.78|252.78|255.27|253.27|254.74|252.74|270
1586229300000|2020-04-07 03:15:00|254.79|252.79|254.52|252.52|254.79|252.79|254.33|252.33|224
1586229600000|2020-04-07 03:20:00|254.67|252.67|255.3|253.3|255.39|253.39|254.52|252.52|196
1586229900000|2020-04-07 03:25:00|255.28|253.28|255.44|253.44|255.58|253.58|255.13|253.13|241
1586230200000|2020-04-07 03:30:00|255.43|253.43|255.44|253.44|255.47|253.47|254.87|252.87|237
1586230500000|2020-04-07 03:35:00|255.45|253.45|256.56|254.56|256.79|254.79|255.44|253.44|214
1586230800000|2020-04-07 03:40:00|256.55|254.55|256.63|254.63|257.05|255.05|256.53|254.53|225
1586231100000|2020-04-07 03:45:00|256.62|254.62|257.83|255.83|257.87|255.87|256.62|254.62|293
1586231400000|2020-04-07 03:50:00|257.82|255.82|257.8|255.8|257.96|255.96|257.42|255.42|319
1586231700000|2020-04-07 03:55:00|257.79|255.79|257.93|255.93|257.97|255.97|257.41|255.41|218
1586232000000|2020-04-07 04:00:00|257.94|255.94|256.58|254.58|257.97|255.97|256.32|254.32|372
1586232300000|2020-04-07 04:05:00|256.57|254.57|256.86|254.86|256.96|254.96|256.27|254.27|254
1586232600000|2020-04-07 04:10:00|256.87|254.87|256.74|254.74|257.01|255.01|256.56|254.56|241
1586232900000|2020-04-07 04:15:00|256.75|254.75|256.34|254.34|256.94|254.94|256.3|254.3|215
1586233200000|2020-04-07 04:20:00|256.36|254.36|255.1|253.1|256.38|254.38|254.91|252.91|354
1586233500000|2020-04-07 04:25:00|255.16|253.16|255.54|253.54|255.55|253.55|254.97|252.97|293
1586233800000|2020-04-07 04:30:00|255.55|253.55|255.32|253.32|255.63|253.63|255.11|253.11|306
1586234100000|2020-04-07 04:35:00|255.33|253.33|254.84|252.84|255.41|253.41|254.75|252.75|204
1586234400000|2020-04-07 04:40:00|254.82|252.82|254.28|252.28|254.87|252.87|253.66|251.66|457
1586234700000|2020-04-07 04:45:00|254.25|252.25|254.58|252.58|255.47|253.47|254.25|252.25|363
1586235000000|2020-04-07 04:50:00|254.57|252.57|254.85|252.85|254.87|252.87|254.31|252.31|204
1586235300000|2020-04-07 04:55:00|254.86|252.86|255.27|253.27|255.31|253.31|254.77|252.77|267
1586235600000|2020-04-07 05:00:00|255.24|253.24|255.25|253.25|255.34|253.34|254.57|252.57|197
1586235900000|2020-04-07 05:05:00|255.31|253.31|254.71|252.71|255.31|253.31|254.63|252.63|208
1586236200000|2020-04-07 05:10:00|254.7|252.7|255.36|253.36|255.41|253.41|254.49|252.49|207
1586236500000|2020-04-07 05:15:00|255.35|253.35|255.53|253.53|255.79|253.79|255.35|253.35|259
1586236800000|2020-04-07 05:20:00|255.56|253.56|255.9|253.9|256.02|254.02|255.56|253.56|177
1586237100000|2020-04-07 05:25:00|255.91|253.91|255.4|253.4|255.93|253.93|255.4|253.4|181
1586237400000|2020-04-07 05:30:00|255.39|253.39|255.97|253.97|255.97|253.97|255.23|253.23|195
1586237700000|2020-04-07 05:35:00|256.01|254.01|256.17|254.17|256.78|254.78|255.8|253.8|266
1586238000000|2020-04-07 05:40:00|256.16|254.16|256.29|254.29|256.55|254.55|256.12|254.12|174
1586238300000|2020-04-07 05:45:00|256.26|254.26|256.33|254.33|256.36|254.36|256.12|254.12|148
1586238600000|2020-04-07 05:50:00|256.32|254.32|256.78|254.78|256.91|254.91|256.26|254.26|247
1586238900000|2020-04-07 05:55:00|256.77|254.77|256.65|254.65|256.77|254.77|256.51|254.51|155
1586239200000|2020-04-07 06:00:00|256.67|254.67|255.31|253.31|256.68|254.68|255.21|253.21|363
1586239500000|2020-04-07 06:05:00|255.3|253.3|255.72|253.72|255.8|253.8|255.14|253.14|306
1586239800000|2020-04-07 06:10:00|255.71|253.71|256.44|254.44|256.58|254.58|255.71|253.71|294
1586240100000|2020-04-07 06:15:00|256.41|254.41|256.43|254.43|256.48|254.48|256.08|254.08|242
1586240400000|2020-04-07 06:20:00|256.42|254.42|256.63|254.63|256.72|254.72|256.31|254.31|254
1586240700000|2020-04-07 06:25:00|256.64|254.64|256.67|254.67|256.75|254.75|256.56|254.56|172
1586241000000|2020-04-07 06:30:00|256.61|254.61|256.21|254.21|256.64|254.64|256.13|254.13|166
1586241300000|2020-04-07 06:35:00|256.18|254.18|256.08|254.08|256.22|254.22|255.88|253.88|183
1586241600000|2020-04-07 06:40:00|256.07|254.07|255.85|253.85|256.08|254.08|255.6|253.6|193
1586241900000|2020-04-07 06:45:00|255.84|253.84|256.39|254.39|256.43|254.43|255.75|253.75|189
1586242200000|2020-04-07 06:50:00|256.4|254.4|256.32|254.32|256.5|254.5|256.18|254.18|179
1586242500000|2020-04-07 06:55:00|256.31|254.31|257.39|255.39|257.41|255.41|256.19|254.19|201
1586242800000|2020-04-07 07:00:00|257.37|255.37|257.78|255.78|257.82|255.82|257.04|255.04|233
1586243100000|2020-04-07 07:05:00|257.77|255.77|258.83|256.83|259.06|257.06|257.75|255.75|205
1586243400000|2020-04-07 07:10:00|258.8|256.8|258.72|256.72|259.07|257.07|258.35|256.35|146
1586243700000|2020-04-07 07:15:00|258.71|256.71|259.47|257.47|259.47|257.47|258.7|256.7|108
1586244000000|2020-04-07 07:20:00|259.42|257.42|258.39|256.39|259.59|257.59|258.19|256.19|290
1586244300000|2020-04-07 07:25:00|258.37|256.37|258.39|256.39|258.6|256.6|257.83|255.83|240
1586244600000|2020-04-07 07:30:00|258.45|256.45|258.05|256.05|258.45|256.45|257.63|255.63|234
1586244900000|2020-04-07 07:35:00|258.06|256.06|258.79|256.79|258.79|256.79|257.8|255.8|191
1586245200000|2020-04-07 07:40:00|258.78|256.78|258.74|256.74|259.3|257.3|258.73|256.73|306
1586245500000|2020-04-07 07:45:00|258.73|256.73|259.3|257.3|259.31|257.31|258.62|256.62|184
1586245800000|2020-04-07 07:50:00|259.35|257.35|259.55|257.55|259.55|257.55|258.9|256.9|241
1586246100000|2020-04-07 07:55:00|259.56|257.56|259.86|257.86|260.01|258.01|259.32|257.32|285
1586246400000|2020-04-07 08:00:00|259.89|257.89|259.2|257.2|260.01|258.01|258.63|256.63|160
1586246700000|2020-04-07 08:05:00|259.21|257.21|259.29|257.29|259.51|257.51|258.99|256.99|93
1586247000000|2020-04-07 08:10:00|259.34|257.34|258.98|256.98|259.34|257.34|258.76|256.76|96
1586247300000|2020-04-07 08:15:00|258.97|256.97|258.69|256.69|259.01|257.01|258.29|256.29|304
1586247600000|2020-04-07 08:20:00|258.71|256.71|259.09|257.09|259.31|257.31|258.69|256.69|190
1586247900000|2020-04-07 08:25:00|259.08|257.08|259|257|259.41|257.41|258.61|256.61|200
1586248200000|2020-04-07 08:30:00|259.01|257.01|257.96|255.96|259.04|257.04|257.96|255.96|237
1586248500000|2020-04-07 08:35:00|258.02|256.02|258.07|256.07|258.22|256.22|257.96|255.96|245
1586248800000|2020-04-07 08:40:00|258.09|256.09|257.93|255.93|258.52|256.52|257.9|255.9|202
1586249100000|2020-04-07 08:45:00|257.92|255.92|257.6|255.6|258.01|256.01|257.33|255.33|212
1586249400000|2020-04-07 08:50:00|257.59|255.59|258.96|256.96|259.03|257.03|257.59|255.59|252
1586249700000|2020-04-07 08:55:00|258.99|256.99|258.81|256.81|259.01|257.01|258.63|256.63|244
1586250000000|2020-04-07 09:00:00|258.79|256.79|258.68|256.68|259.1|257.1|258.67|256.67|226
1586250300000|2020-04-07 09:05:00|258.66|256.66|258.18|256.18|258.77|256.77|258.01|256.01|213
1586250600000|2020-04-07 09:10:00|258.2|256.2|257.77|255.77|258.29|256.29|257.65|255.65|182
1586250900000|2020-04-07 09:15:00|257.78|255.78|258.13|256.13|258.2|256.2|257.75|255.75|153
1586251200000|2020-04-07 09:20:00|258.14|256.14|258.36|256.36|258.6|256.6|258.12|256.12|178
1586251500000|2020-04-07 09:25:00|258.35|256.35|258.29|256.29|258.56|256.56|258.29|256.29|100
1586251800000|2020-04-07 09:30:00|258.28|256.28|258.75|256.75|258.79|256.79|258.14|256.14|190
1586252100000|2020-04-07 09:35:00|258.76|256.76|259.14|257.14|259.22|257.22|258.7|256.7|159
1586252400000|2020-04-07 09:40:00|259.13|257.13|259.94|257.94|260.16|258.16|259.13|257.13|314
1586252700000|2020-04-07 09:45:00|259.92|257.92|259.65|257.65|260.38|258.38|259.25|257.25|244
1586253000000|2020-04-07 09:50:00|259.67|257.67|259.99|257.99|260.08|258.08|259.55|257.55|168
1586253300000|2020-04-07 09:55:00|260|258|260.43|258.43|260.47|258.47|260|258|130
1586253600000|2020-04-07 10:00:00|260.42|258.42|261.07|259.07|261.12|259.12|260.42|258.42|170
1586253900000|2020-04-07 10:05:00|261.08|259.08|260.38|258.38|261.09|259.09|260.24|258.24|315
1586254200000|2020-04-07 10:10:00|260.37|258.37|260.01|258.01|260.38|258.38|259.89|257.89|262
1586254500000|2020-04-07 10:15:00|260.02|258.02|259.93|257.93|260.19|258.19|259.9|257.9|236
1586254800000|2020-04-07 10:20:00|259.95|257.95|260.87|258.87|260.98|258.98|259.95|257.95|162
1586255100000|2020-04-07 10:25:00|260.86|258.86|261.01|259.01|261.43|259.43|260.85|258.85|272
1586255400000|2020-04-07 10:30:00|261|259|261.42|259.42|261.44|259.44|260.49|258.49|284
1586255700000|2020-04-07 10:35:00|261.44|259.44|261.94|259.94|262.01|260.01|261.33|259.33|311
1586256000000|2020-04-07 10:40:00|261.93|259.93|261.9|259.9|261.99|259.99|261.35|259.35|290
1586256300000|2020-04-07 10:45:00|261.91|259.91|262.87|260.87|263|261|261.91|259.91|325
1586256600000|2020-04-07 10:50:00|262.88|260.88|263.58|261.58|263.58|261.58|261.91|259.91|556
1586256900000|2020-04-07 10:55:00|263.59|261.59|263.62|261.62|263.83|261.83|262.9|260.9|347
1586257200000|2020-04-07 11:00:00|263.61|261.61|262.8|260.8|263.65|261.65|262.38|260.38|337
1586257500000|2020-04-07 11:05:00|262.74|260.74|262.04|260.04|262.92|260.92|262.01|260.01|332
1586257800000|2020-04-07 11:10:00|262.05|260.05|261.58|259.58|262.36|260.36|261.58|259.58|265
1586258100000|2020-04-07 11:15:00|261.59|259.59|260.98|258.98|261.69|259.69|260.86|258.86|324
1586258400000|2020-04-07 11:20:00|260.97|258.97|260.25|258.25|261.13|259.13|260.08|258.08|342
1586258700000|2020-04-07 11:25:00|260.23|258.23|260.63|258.63|261.04|259.04|260.16|258.16|266
1586259000000|2020-04-07 11:30:00|260.67|258.67|261.64|259.64|261.68|259.68|260.63|258.63|311
1586259300000|2020-04-07 11:35:00|261.58|259.58|260.81|258.81|261.58|259.58|260.7|258.7|133
1586259600000|2020-04-07 11:40:00|260.86|258.86|261.69|259.69|261.89|259.89|260.59|258.59|227
1586259900000|2020-04-07 11:45:00|261.68|259.68|261.69|259.69|261.73|259.73|261.45|259.45|203
1586260200000|2020-04-07 11:50:00|261.7|259.7|261.08|259.08|261.76|259.76|261.08|259.08|142
1586260500000|2020-04-07 11:55:00|261.04|259.04|260.71|258.71|261.06|259.06|260.26|258.26|234
1586260800000|2020-04-07 12:00:00|260.72|258.72|261.3|259.3|261.33|259.33|260.62|258.62|316
1586261100000|2020-04-07 12:05:00|261.32|259.32|261.47|259.47|261.5|259.5|260.77|258.77|256
1586261400000|2020-04-07 12:10:00|261.49|259.49|261.6|259.6|261.76|259.76|261.4|259.4|163
1586261700000|2020-04-07 12:15:00|261.58|259.58|263.62|261.62|263.67|261.67|261.56|259.56|353
1586262000000|2020-04-07 12:20:00|263.66|261.66|266.37|264.37|266.37|264.37|263.64|261.64|549
1586262300000|2020-04-07 12:25:00|266.36|264.36|263.7|261.7|266.96|264.96|263.1|261.1|622
1586262600000|2020-04-07 12:30:00|263.69|261.69|260.45|258.45|263.76|261.76|259.14|257.14|600
1586262900000|2020-04-07 12:35:00|260.52|258.52|260.51|258.51|261.13|259.13|259.46|257.46|596
1586263200000|2020-04-07 12:40:00|260.47|258.47|261.06|259.06|261.28|259.28|260.36|258.36|359
1586263500000|2020-04-07 12:45:00|261.12|259.12|260.43|258.43|261.16|259.16|260.21|258.21|250
1586263800000|2020-04-07 12:50:00|260.45|258.45|260|258|260.58|258.58|260|258|197
1586264100000|2020-04-07 12:55:00|260.06|258.06|258.48|256.48|260.07|258.07|258.31|256.31|480
1586264400000|2020-04-07 13:00:00|258.53|256.53|260.03|258.03|260.12|258.12|258.38|256.38|354
1586264700000|2020-04-07 13:05:00|260.01|258.01|260.63|258.63|260.69|258.69|259.91|257.91|204
1586265000000|2020-04-07 13:10:00|260.64|258.64|261.14|259.14|261.23|259.23|260.5|258.5|211
1586265300000|2020-04-07 13:15:00|261.15|259.15|260.92|258.92|261.24|259.24|260.92|258.92|182
1586265600000|2020-04-07 13:20:00|260.91|258.91|260.78|258.78|260.91|258.91|260.02|258.02|249
1586265900000|2020-04-07 13:25:00|260.77|258.77|261.05|259.05|261.32|259.32|260.55|258.55|236
1586266200000|2020-04-07 13:30:00|261.07|259.07|262.21|260.21|262.28|260.28|260.99|258.99|355
1586266500000|2020-04-07 13:35:00|262.22|260.22|260.61|258.61|262.26|260.26|260.61|258.61|353
1586266800000|2020-04-07 13:40:00|260.6|258.6|260.58|258.58|260.79|258.79|260.26|258.26|226
1586267100000|2020-04-07 13:45:00|260.57|258.57|260.43|258.43|261.01|259.01|260.4|258.4|156
1586267400000|2020-04-07 13:50:00|260.44|258.44|260.41|258.41|260.47|258.47|260.15|258.15|293
1586267700000|2020-04-07 13:55:00|260.42|258.42|260.13|258.13|260.67|258.67|260.08|258.08|353
1586268000000|2020-04-07 14:00:00|260.14|258.14|258.78|256.78|260.26|258.26|258.53|256.53|337
1586268300000|2020-04-07 14:05:00|258.79|256.79|257.97|255.97|259.48|257.48|257.96|255.96|378
1586268600000|2020-04-07 14:10:00|258|256|257.29|255.29|258.45|256.45|257.2|255.2|359
1586268900000|2020-04-07 14:15:00|257.28|255.28|257.33|255.33|257.53|255.53|256.06|254.06|462
1586269200000|2020-04-07 14:20:00|257.32|255.32|256.86|254.86|257.38|255.38|256.16|254.16|310
1586269500000|2020-04-07 14:25:00|256.87|254.87|257.33|255.33|257.63|255.63|256.87|254.87|206
1586269800000|2020-04-07 14:30:00|257.31|255.31|258.09|256.09|258.17|256.17|257.27|255.27|305
1586270100000|2020-04-07 14:35:00|258.08|256.08|257.84|255.84|258.13|256.13|257.51|255.51|244
1586270400000|2020-04-07 14:40:00|257.85|255.85|257.5|255.5|257.89|255.89|257.3|255.3|200
1586270700000|2020-04-07 14:45:00|257.49|255.49|256.41|254.41|257.74|255.74|256.38|254.38|296
1586271000000|2020-04-07 14:50:00|256.39|254.39|255.67|253.67|256.44|254.44|255.52|253.52|239
1586271300000|2020-04-07 14:55:00|255.69|253.69|256.04|254.04|256.31|254.31|255.65|253.65|348
1586271600000|2020-04-07 15:00:00|256.06|254.06|256.13|254.13|256.51|254.51|255.96|253.96|301
1586271900000|2020-04-07 15:05:00|256.12|254.12|256.04|254.04|256.27|254.27|255.73|253.73|260
1586272200000|2020-04-07 15:10:00|256.05|254.05|255.86|253.86|256.27|254.27|255.84|253.84|242
1586272500000|2020-04-07 15:15:00|256.03|254.03|257.6|255.6|257.77|255.77|255.36|253.36|430
1586272800000|2020-04-07 15:20:00|257.59|255.59|257.68|255.68|257.99|255.99|257.35|255.35|319
1586273100000|2020-04-07 15:25:00|257.67|255.67|258.03|256.03|258.27|256.27|257.38|255.38|284
1586273400000|2020-04-07 15:30:00|257.99|255.99|258.18|256.18|258.3|256.3|257.8|255.8|130
1586273700000|2020-04-07 15:35:00|258.29|256.29|259.03|257.03|259.06|257.06|258.15|256.15|233
1586274000000|2020-04-07 15:40:00|259.05|257.05|258.98|256.98|259.33|257.33|258.98|256.98|264
1586274300000|2020-04-07 15:45:00|258.93|256.93|259.4|257.4|259.41|257.41|258.61|256.61|232
1586274600000|2020-04-07 15:50:00|259.41|257.41|259.53|257.53|259.59|257.59|259.06|257.06|195
1586274900000|2020-04-07 15:55:00|259.56|257.56|258.88|256.88|259.63|257.63|258.88|256.88|254
1586275200000|2020-04-07 16:00:00|258.87|256.87|259.45|257.45|259.66|257.66|258.84|256.84|265
1586275500000|2020-04-07 16:05:00|259.46|257.46|260.63|258.63|260.73|258.73|259.44|257.44|313
1586275800000|2020-04-07 16:10:00|260.62|258.62|260.73|258.73|260.82|258.82|260.12|258.12|350
1586276100000|2020-04-07 16:15:00|260.71|258.71|261.84|259.84|262.08|260.08|260.7|258.7|421
1586276400000|2020-04-07 16:20:00|261.85|259.85|261.81|259.81|262.12|260.12|261.26|259.26|308
1586276700000|2020-04-07 16:25:00|261.98|259.98|261|259|262.02|260.02|260.84|258.84|195
1586277000000|2020-04-07 16:30:00|261.01|259.01|261.05|259.05|261.54|259.54|260.81|258.81|204
1586277300000|2020-04-07 16:35:00|260.87|258.87|261.29|259.29|261.62|259.62|260.75|258.75|164
1586277600000|2020-04-07 16:40:00|261.32|259.32|261.94|259.94|262.14|260.14|261.32|259.32|189
1586277900000|2020-04-07 16:45:00|261.95|259.95|261.51|259.51|262.08|260.08|261.45|259.45|213
1586278200000|2020-04-07 16:50:00|261.53|259.53|262.01|260.01|262.1|260.1|261.53|259.53|169
1586278500000|2020-04-07 16:55:00|262.04|260.04|261.52|259.52|262.45|260.45|261.51|259.51|238
1586278800000|2020-04-07 17:00:00|261.56|259.56|261.17|259.17|261.91|259.91|261.12|259.12|223
1586279100000|2020-04-07 17:05:00|261.2|259.2|261.38|259.38|261.66|259.66|261.2|259.2|116
1586279400000|2020-04-07 17:10:00|261.39|259.39|260.42|258.42|261.4|259.4|260.42|258.42|208
1586279700000|2020-04-07 17:15:00|260.43|258.43|259.37|257.37|260.59|258.59|259.37|257.37|325
1586280000000|2020-04-07 17:20:00|259.36|257.36|259.53|257.53|260.05|258.05|259.36|257.36|312
1586280300000|2020-04-07 17:25:00|259.52|257.52|259.48|257.48|259.91|257.91|259.19|257.19|313
1586280600000|2020-04-07 17:30:00|259.37|257.37|259.17|257.17|259.5|257.5|259.17|257.17|175
1586280900000|2020-04-07 17:35:00|259.16|257.16|259.39|257.39|259.89|257.89|259.15|257.15|145
1586281200000|2020-04-07 17:40:00|259.38|257.38|260.11|258.11|260.29|258.29|259.29|257.29|281
1586281500000|2020-04-07 17:45:00|260.1|258.1|260.46|258.46|260.73|258.73|259.78|257.78|265
1586281800000|2020-04-07 17:50:00|260.48|258.48|260.3|258.3|260.51|258.51|260.11|258.11|173
1586282100000|2020-04-07 17:55:00|260.31|258.31|260.36|258.36|260.47|258.47|260.19|258.19|130
1586282400000|2020-04-07 18:00:00|260.35|258.35|259.41|257.41|260.43|258.43|259.4|257.4|188
1586282700000|2020-04-07 18:05:00|259.44|257.44|258.42|256.42|259.7|257.7|258.25|256.25|270
1586283000000|2020-04-07 18:10:00|258.43|256.43|257.9|255.9|258.88|256.88|257.87|255.87|293
1586283300000|2020-04-07 18:15:00|257.89|255.89|257.59|255.59|258.05|256.05|257.4|255.4|315
1586283600000|2020-04-07 18:20:00|257.58|255.58|258.08|256.08|258.35|256.35|257.42|255.42|215
1586283900000|2020-04-07 18:25:00|258.07|256.07|257.67|255.67|258.1|256.1|257.67|255.67|179
1586284200000|2020-04-07 18:30:00|257.69|255.69|258.24|256.24|258.34|256.34|257.49|255.49|264
1586284500000|2020-04-07 18:35:00|258.27|256.27|258.25|256.25|258.38|256.38|258.04|256.04|199
1586284800000|2020-04-07 18:40:00|258.27|256.27|257.74|255.74|258.38|256.38|257.63|255.63|163
1586285100000|2020-04-07 18:45:00|257.75|255.75|257.87|255.87|258.2|256.2|257.59|255.59|102
1586285400000|2020-04-07 18:50:00|257.85|255.85|257.23|255.23|257.88|255.88|257.18|255.18|281
1586285700000|2020-04-07 18:55:00|257.13|255.13|257.79|255.79|257.94|255.94|257.04|255.04|183
1586286000000|2020-04-07 19:00:00|257.8|255.8|259.53|257.53|259.64|257.64|257.79|255.79|260
1586286300000|2020-04-07 19:05:00|259.54|257.54|259.31|257.31|259.78|257.78|258.96|256.96|215
1586286600000|2020-04-07 19:10:00|259.32|257.32|260.02|258.02|260.1|258.1|259.27|257.27|236
1586286900000|2020-04-07 19:15:00|260.01|258.01|258.62|256.62|260.04|258.04|258.62|256.62|251
1586287200000|2020-04-07 19:20:00|258.61|256.61|258.89|256.89|259.44|257.44|258.45|256.45|287
1586287500000|2020-04-07 19:25:00|258.88|256.88|259.18|257.18|259.79|257.79|258.76|256.76|352
1586287800000|2020-04-07 19:30:00|259.17|257.17|258.97|256.97|259.3|257.3|258.54|256.54|234
1586288100000|2020-04-07 19:35:00|259|257|259.15|257.15|259.29|257.29|258.57|256.57|244
1586288400000|2020-04-07 19:40:00|259.16|257.16|259.03|257.03|259.6|257.6|258.96|256.96|234
1586288700000|2020-04-07 19:45:00|259.02|257.02|259.49|257.49|259.56|257.56|259.02|257.02|236
1586289000000|2020-04-07 19:50:00|259.5|257.5|258.39|256.39|259.5|257.5|257.92|255.92|557
1586289300000|2020-04-07 19:55:00|258.34|256.34|257.36|255.36|258.4|256.4|257.3|255.3|253
1586289600000|2020-04-07 20:00:00|257.33|255.33|254.17|252.17|257.33|255.33|253.99|251.99|558
1586289900000|2020-04-07 20:05:00|254.12|252.12|254.27|252.27|254.57|252.57|252.11|250.11|702
1586290200000|2020-04-07 20:10:00|254.28|252.28|251.76|249.76|254.3|252.3|251.4|249.4|709
1586290500000|2020-04-07 20:15:00|251.75|249.75|250.46|248.46|251.81|249.81|247.7|245.7|764
1586290800000|2020-04-07 20:20:00|250.45|248.45|251.5|249.5|252.1|250.1|250.14|248.14|643
1586291100000|2020-04-07 20:25:00|251.48|249.48|252.48|250.48|252.86|250.86|251.47|249.47|499
1586291400000|2020-04-07 20:30:00|252.49|250.49|251.14|249.14|252.76|250.76|251.09|249.09|397
1586291700000|2020-04-07 20:35:00|251.13|249.13|250.77|248.77|251.16|249.16|249.91|247.91|467
1586292000000|2020-04-07 20:40:00|250.76|248.76|251.25|249.25|251.75|249.75|250.76|248.76|375
1586292300000|2020-04-07 20:45:00|251.24|249.24|250.77|248.77|251.24|249.24|250.22|248.22|526
1586292600000|2020-04-07 20:50:00|250.65|248.65|249.38|247.38|250.68|248.68|249.36|247.36|298
1586292900000|2020-04-07 20:55:00|249.36|247.36|249.45|247.45|249.88|247.88|249.32|247.32|239
1586293200000|2020-04-07 21:00:00|249.47|247.47|249.38|247.38|249.5|247.5|248.52|246.52|422
1586293500000|2020-04-07 21:05:00|249.42|247.42|248.56|246.56|249.5|247.5|247.84|245.84|588
1586293800000|2020-04-07 21:10:00|248.55|246.55|250.3|248.3|250.32|248.32|248.55|246.55|268
1586294100000|2020-04-07 21:15:00|250.29|248.29|250.3|248.3|250.69|248.69|250.21|248.21|202
1586294400000|2020-04-07 21:20:00|250.33|248.33|251.2|249.2|251.45|249.45|250.33|248.33|184
1586294700000|2020-04-07 21:25:00|251.21|249.21|250.77|248.77|251.23|249.23|250.67|248.67|156
1586295000000|2020-04-07 21:30:00|250.76|248.76|252.43|250.43|252.43|250.43|250.73|248.73|292
1586295300000|2020-04-07 21:35:00|252.4|250.4|252.86|250.86|253.15|251.15|252.39|250.39|224
1586295600000|2020-04-07 21:40:00|252.87|250.87|253.87|251.87|254.14|252.14|252.85|250.85|327
1586295900000|2020-04-07 21:45:00|253.88|251.88|253.01|251.01|253.93|251.93|252.92|250.92|549
1586296200000|2020-04-07 21:50:00|253|251|253.07|251.07|253.24|251.24|252.83|250.83|316
1586296500000|2020-04-07 21:55:00|253.06|251.06|252.31|250.31|253.12|251.12|252.29|250.29|245
1586296800000|2020-04-07 22:00:00|252.3|250.3|252.06|250.06|252.41|250.41|252|250|277
1586297100000|2020-04-07 22:05:00|252.07|250.07|252.44|250.44|252.59|250.59|251.46|249.46|337
1586297400000|2020-04-07 22:10:00|252.45|250.45|252.42|250.42|253|251|252.35|250.35|401
1586297700000|2020-04-07 22:15:00|252.41|250.41|251.84|249.84|252.42|250.42|251.74|249.74|292
1586298000000|2020-04-07 22:20:00|251.83|249.83|251.94|249.94|252.09|250.09|251.83|249.83|169
1586298300000|2020-04-07 22:25:00|251.93|249.93|251.05|249.05|251.96|249.96|250.89|248.89|294
1586298600000|2020-04-07 22:30:00|251.07|249.07|252.12|250.12|252.71|250.71|251|249|447
1586298900000|2020-04-07 22:35:00|252.08|250.08|252.43|250.43|252.53|250.53|251.99|249.99|217
1586299200000|2020-04-07 22:40:00|252.42|250.42|252.56|250.56|252.74|250.74|252.12|250.12|176
1586299500000|2020-04-07 22:45:00|252.54|250.54|252.32|250.32|252.69|250.69|252.24|250.24|235
1586299800000|2020-04-07 22:50:00|252.34|250.34|252.12|250.12|252.49|250.49|252.03|250.03|231
1586300100000|2020-04-07 22:55:00|252.11|250.11|252.39|250.39|252.74|250.74|252.03|250.03|256
1586300400000|2020-04-07 23:00:00|252.37|250.37|252.97|250.97|253.16|251.16|252.29|250.29|299
1586300700000|2020-04-07 23:05:00|252.96|250.96|252.67|250.67|252.96|250.96|252.45|250.45|239
1586301000000|2020-04-07 23:10:00|252.66|250.66|251.99|249.99|252.69|250.69|251.87|249.87|265
1586301300000|2020-04-07 23:15:00|252|250|252.51|250.51|252.76|250.76|251.95|249.95|214
1586301600000|2020-04-07 23:20:00|252.52|250.52|252.66|250.66|252.83|250.83|252.46|250.46|162
1586301900000|2020-04-07 23:25:00|252.65|250.65|252.42|250.42|252.85|250.85|252.28|250.28|274
1586302200000|2020-04-07 23:30:00|252.43|250.43|251.79|249.79|252.61|250.61|251.55|249.55|603
1586302500000|2020-04-07 23:35:00|251.78|249.78|252.15|250.15|252.55|250.55|251.75|249.75|335
1586302800000|2020-04-07 23:40:00|252.14|250.14|251.93|249.93|252.39|250.39|251.92|249.92|224
1586303100000|2020-04-07 23:45:00|251.92|249.92|252.41|250.41|252.41|250.41|251.92|249.92|232
1586303400000|2020-04-07 23:50:00|252.4|250.4|253.49|251.49|253.49|251.49|252.38|250.38|333
1586303700000|2020-04-07 23:55:00|253.54|251.54|253.67|251.67|253.93|251.93|253.38|251.38|344
1586304000000|2020-04-08 00:00:00|253.7|251.7|253.14|251.14|253.86|251.86|252.91|250.91|354
1586304300000|2020-04-08 00:05:00|253.12|251.12|252.83|250.83|253.18|251.18|252.62|250.62|241
1586304600000|2020-04-08 00:10:00|252.85|250.85|253.43|251.43|253.59|251.59|252.79|250.79|263
1586304900000|2020-04-08 00:15:00|253.41|251.41|253.73|251.73|254.26|252.26|253.41|251.41|339
1586305200000|2020-04-08 00:20:00|253.74|251.74|253.56|251.56|253.99|251.99|253.37|251.37|218
1586305500000|2020-04-08 00:25:00|253.55|251.55|253.08|251.08|253.55|251.55|252.63|250.63|341
1586305800000|2020-04-08 00:30:00|253.06|251.06|253.48|251.48|253.5|251.5|253|251|152
1586306100000|2020-04-08 00:35:00|253.49|251.49|253.32|251.32|253.59|251.59|253.15|251.15|236
1586306400000|2020-04-08 00:40:00|253.33|251.33|253.3|251.3|253.6|251.6|253.28|251.28|265
1586306700000|2020-04-08 00:45:00|253.31|251.31|252.54|250.54|253.36|251.36|252.39|250.39|357
1586307000000|2020-04-08 00:50:00|252.5|250.5|252.56|250.56|252.91|250.91|252.36|250.36|245
1586307300000|2020-04-08 00:55:00|252.55|250.55|252.54|250.54|252.73|250.73|252.5|250.5|154
1586307600000|2020-04-08 01:00:00|252.55|250.55|252.83|250.83|253.16|251.16|252.53|250.53|218
1586307900000|2020-04-08 01:05:00|252.87|250.87|252.98|250.98|253.02|251.02|252.62|250.62|186
1586308200000|2020-04-08 01:10:00|252.99|250.99|253.42|251.42|253.51|251.51|252.96|250.96|169
1586308500000|2020-04-08 01:15:00|253.43|251.43|252.97|250.97|253.69|251.69|252.96|250.96|262
1586308800000|2020-04-08 01:20:00|252.96|250.96|253.12|251.12|253.12|251.12|252.94|250.94|178
1586309100000|2020-04-08 01:25:00|253.11|251.11|253.11|251.11|253.45|251.45|253.05|251.05|175
1586309400000|2020-04-08 01:30:00|253.06|251.06|252.58|250.58|253.06|251.06|252.57|250.57|101
1586309700000|2020-04-08 01:35:00|252.57|250.57|252.26|250.26|252.61|250.61|252.03|250.03|242
1586310000000|2020-04-08 01:40:00|252.23|250.23|252.49|250.49|252.49|250.49|252.17|250.17|153
1586310300000|2020-04-08 01:45:00|252.48|250.48|251.24|249.24|252.49|250.49|251.24|249.24|203
1586310600000|2020-04-08 01:50:00|251.23|249.23|251.07|249.07|251.5|249.5|250.98|248.98|173
1586310900000|2020-04-08 01:55:00|251.11|249.11|251.48|249.48|251.75|249.75|251.1|249.1|241
1586311200000|2020-04-08 02:00:00|251.47|249.47|252.01|250.01|252.01|250.01|251.42|249.42|189
1586311500000|2020-04-08 02:05:00|252.02|250.02|251.86|249.86|252.04|250.04|251.81|249.81|108
1586311800000|2020-04-08 02:10:00|251.87|249.87|252.05|250.05|252.1|250.1|251.75|249.75|140
1586312100000|2020-04-08 02:15:00|252.04|250.04|252.16|250.16|252.19|250.19|251.85|249.85|151
1586312400000|2020-04-08 02:20:00|252.14|250.14|252.04|250.04|252.16|250.16|251.94|249.94|119
1586312700000|2020-04-08 02:25:00|252.03|250.03|253.92|251.92|254.08|252.08|252|250|272
1586313000000|2020-04-08 02:30:00|253.93|251.93|255.86|253.86|256.28|254.28|253.93|251.93|499
1586313300000|2020-04-08 02:35:00|255.89|253.89|257.34|255.34|257.5|255.5|255.88|253.88|470
1586313600000|2020-04-08 02:40:00|257.35|255.35|260.85|258.85|261.5|259.5|257.23|255.23|640
1586313900000|2020-04-08 02:45:00|260.83|258.83|260.61|258.61|263.06|261.06|260.61|258.61|626
1586314200000|2020-04-08 02:50:00|260.58|258.58|262.59|260.59|263.15|261.15|259.84|257.84|578
1586314500000|2020-04-08 02:55:00|262.58|260.58|265.91|263.91|265.93|263.93|262.45|260.45|556
1586314800000|2020-04-08 03:00:00|265.93|263.93|269.69|267.69|269.71|267.71|265.59|263.59|744
1586315100000|2020-04-08 03:05:00|269.7|267.7|269.26|267.26|273.5|271.5|268.36|266.36|788
1586315400000|2020-04-08 03:10:00|269.27|267.27|269.67|267.67|271.63|269.63|269.27|267.27|681
1586315700000|2020-04-08 03:15:00|269.66|267.66|271.44|269.44|271.5|269.5|268.54|266.54|823
1586316000000|2020-04-08 03:20:00|271.42|269.42|270.07|268.07|271.42|269.42|268.19|266.19|694
1586316300000|2020-04-08 03:25:00|270.11|268.11|273.51|271.51|275.43|273.43|270.1|268.1|801
1586316600000|2020-04-08 03:30:00|273.53|271.53|274.18|272.18|276.49|274.49|273.51|271.51|640
1586316900000|2020-04-08 03:35:00|274.16|272.16|274.22|272.22|274.78|272.78|272.27|270.27|636
1586317200000|2020-04-08 03:40:00|274.26|272.26|276.41|274.41|277.52|275.52|274.26|272.26|780
1586317500000|2020-04-08 03:45:00|276.47|274.47|276.77|274.77|277.82|275.82|275.1|273.1|579
1586317800000|2020-04-08 03:50:00|276.82|274.82|275.95|273.95|276.82|274.82|275.95|273.95|407
1586318100000|2020-04-08 03:55:00|275.91|273.91|275.38|273.38|277.59|275.59|275.15|273.15|572
1586318400000|2020-04-08 04:00:00|275.37|273.37|275.05|273.05|277.46|275.46|275.04|273.04|530
1586318700000|2020-04-08 04:05:00|275.06|273.06|273.68|271.68|275.58|273.58|273.68|271.68|371
1586319000000|2020-04-08 04:10:00|273.65|271.65|274.31|272.31|274.77|272.77|273.34|271.34|439
1586319300000|2020-04-08 04:15:00|274.32|272.32|276.67|274.67|276.69|274.69|274.03|272.03|420
1586319600000|2020-04-08 04:20:00|276.69|274.69|275.34|273.34|277.1|275.1|275.34|273.34|481
1586319900000|2020-04-08 04:25:00|275.36|273.36|276.7|274.7|276.7|274.7|274.87|272.87|486
1586320200000|2020-04-08 04:30:00|276.69|274.69|279.1|277.1|280.13|278.13|276.55|274.55|608
1586320500000|2020-04-08 04:35:00|279.09|277.09|277.92|275.92|281.18|279.18|277.52|275.52|686
1586320800000|2020-04-08 04:40:00|277.93|275.93|279.35|277.35|279.41|277.41|276.96|274.96|579
1586321100000|2020-04-08 04:45:00|279.36|277.36|278.34|276.34|279.93|277.93|277.67|275.67|499
1586321400000|2020-04-08 04:50:00|278.36|276.36|276.65|274.65|278.44|276.44|275.92|273.92|457
1586321700000|2020-04-08 04:55:00|276.66|274.66|276.83|274.83|277.87|275.87|276.03|274.03|439
1586322000000|2020-04-08 05:00:00|276.82|274.82|276.57|274.57|278.28|276.28|276.14|274.14|579
1586322300000|2020-04-08 05:05:00|276.56|274.56|276.35|274.35|277.07|275.07|275.97|273.97|370
1586322600000|2020-04-08 05:10:00|276.36|274.36|276.05|274.05|276.4|274.4|275.24|273.24|524
1586322900000|2020-04-08 05:15:00|276.06|274.06|276.22|274.22|276.61|274.61|275.68|273.68|286
1586323200000|2020-04-08 05:20:00|276.23|274.23|276.81|274.81|277.02|275.02|276.1|274.1|294
1586323500000|2020-04-08 05:25:00|276.8|274.8|276.96|274.96|277.7|275.7|276.64|274.64|372
1586323800000|2020-04-08 05:30:00|276.95|274.95|277.7|275.7|277.84|275.84|276.86|274.86|267
1586324100000|2020-04-08 05:35:00|277.71|275.71|277.23|275.23|278.07|276.07|277.12|275.12|328
1586324400000|2020-04-08 05:40:00|277.22|275.22|277.84|275.84|277.87|275.87|277.06|275.06|194
1586324700000|2020-04-08 05:45:00|277.85|275.85|277.43|275.43|277.85|275.85|277.39|275.39|239
1586325000000|2020-04-08 05:50:00|277.44|275.44|278.23|276.23|278.28|276.28|277.44|275.44|261
1586325300000|2020-04-08 05:55:00|278.25|276.25|279.51|277.51|279.75|277.75|277.97|275.97|551
1586325600000|2020-04-08 06:00:00|279.41|277.41|276.94|274.94|280.1|278.1|276.93|274.93|632
1586325900000|2020-04-08 06:05:00|276.95|274.95|276.87|274.87|277.31|275.31|276.08|274.08|553
1586326200000|2020-04-08 06:10:00|276.95|274.95|275.56|273.56|277.01|275.01|275.18|273.18|546
1586326500000|2020-04-08 06:15:00|275.61|273.61|274.75|272.75|276.51|274.51|274.75|272.75|621
1586326800000|2020-04-08 06:20:00|274.76|272.76|275.62|273.62|276|274|274.41|272.41|483
1586327100000|2020-04-08 06:25:00|275.64|273.64|275.95|273.95|276.03|274.03|274.9|272.9|395
1586327400000|2020-04-08 06:30:00|275.94|273.94|276.22|274.22|276.78|274.78|275.9|273.9|298
1586327700000|2020-04-08 06:35:00|276.23|274.23|275.17|273.17|276.74|274.74|275.09|273.09|335
1586328000000|2020-04-08 06:40:00|275.16|273.16|276.38|274.38|276.55|274.55|275.13|273.13|389
1586328300000|2020-04-08 06:45:00|276.37|274.37|274.91|272.91|276.42|274.42|274.86|272.86|361
1586328600000|2020-04-08 06:50:00|274.82|272.82|273.2|271.2|275.25|273.25|272.39|270.39|541
1586328900000|2020-04-08 06:55:00|273.19|271.19|273.77|271.77|273.87|271.87|272.62|270.62|322
1586329200000|2020-04-08 07:00:00|273.79|271.79|275.18|273.18|275.19|273.19|273.79|271.79|369
1586329500000|2020-04-08 07:05:00|275.21|273.21|275.62|273.62|275.67|273.67|274.49|272.49|331
1586329800000|2020-04-08 07:10:00|275.59|273.59|275.04|273.04|275.68|273.68|275|273|225
1586330100000|2020-04-08 07:15:00|274.98|272.98|273.81|271.81|275.28|273.28|273.73|271.73|212
1586330400000|2020-04-08 07:20:00|273.82|271.82|273.82|271.82|274.1|272.1|273.56|271.56|286
1586330700000|2020-04-08 07:25:00|273.81|271.81|275.24|273.24|275.45|273.45|273.75|271.75|236
1586331000000|2020-04-08 07:30:00|275.25|273.25|274.88|272.88|275.57|273.57|274.74|272.74|269
1586331300000|2020-04-08 07:35:00|274.89|272.89|275.85|273.85|275.85|273.85|274.83|272.83|230
1586331600000|2020-04-08 07:40:00|275.82|273.82|276.11|274.11|276.26|274.26|275.72|273.72|199
1586331900000|2020-04-08 07:45:00|276.15|274.15|276.83|274.83|276.86|274.86|276.02|274.02|184
1586332200000|2020-04-08 07:50:00|276.84|274.84|276.79|274.79|277.1|275.1|276.6|274.6|183
1586332500000|2020-04-08 07:55:00|276.78|274.78|275.42|273.42|276.79|274.79|275.36|273.36|260
1586332800000|2020-04-08 08:00:00|275.44|273.44|275.4|273.4|276.32|274.32|275.3|273.3|321
1586333100000|2020-04-08 08:05:00|275.39|273.39|273.22|271.22|275.39|273.39|273.08|271.08|358
1586333400000|2020-04-08 08:10:00|273.24|271.24|273.97|271.97|274.44|272.44|273.06|271.06|395
1586333700000|2020-04-08 08:15:00|273.92|271.92|274.37|272.37|274.57|272.57|273.91|271.91|217
1586334000000|2020-04-08 08:20:00|274.34|272.34|275.04|273.04|275.47|273.47|274.3|272.3|259
1586334300000|2020-04-08 08:25:00|275.06|273.06|274.89|272.89|275.06|273.06|274.61|272.61|229
1586334600000|2020-04-08 08:30:00|274.91|272.91|275.06|273.06|275.29|273.29|274.73|272.73|199
1586334900000|2020-04-08 08:35:00|275.07|273.07|274.75|272.75|275.63|273.63|274.75|272.75|252
1586335200000|2020-04-08 08:40:00|274.78|272.78|273.42|271.42|274.79|272.79|273.11|271.11|590
1586335500000|2020-04-08 08:45:00|273.43|271.43|274.63|272.63|274.67|272.67|273.36|271.36|393
1586335800000|2020-04-08 08:50:00|274.62|272.62|274.96|272.96|275.23|273.23|274.47|272.47|373
1586336100000|2020-04-08 08:55:00|274.97|272.97|275.48|273.48|275.55|273.55|274.89|272.89|353
1586336400000|2020-04-08 09:00:00|275.47|273.47|274.97|272.97|275.63|273.63|274.63|272.63|305
1586336700000|2020-04-08 09:05:00|275.08|273.08|275.19|273.19|275.47|273.47|274.97|272.97|304
1586337000000|2020-04-08 09:10:00|275.2|273.2|274.5|272.5|275.21|273.21|274.49|272.49|271
1586337300000|2020-04-08 09:15:00|274.51|272.51|275.34|273.34|275.36|273.36|274.43|272.43|266
1586337600000|2020-04-08 09:20:00|275.31|273.31|278.05|276.05|278.27|276.27|275.31|273.31|538
1586337900000|2020-04-08 09:25:00|278.07|276.07|278.91|276.91|278.96|276.96|277.1|275.1|403
1586338200000|2020-04-08 09:30:00|278.92|276.92|278.35|276.35|279.12|277.12|278.03|276.03|507
1586338500000|2020-04-08 09:35:00|278.33|276.33|277.44|275.44|278.33|276.33|276.23|274.23|456
1586338800000|2020-04-08 09:40:00|277.43|275.43|276.47|274.47|277.47|275.47|276.29|274.29|352
1586339100000|2020-04-08 09:45:00|276.43|274.43|277.45|275.45|277.5|275.5|275.89|273.89|190
1586339400000|2020-04-08 09:50:00|277.46|275.46|277.25|275.25|277.69|275.69|276.63|274.63|335
1586339700000|2020-04-08 09:55:00|277.24|275.24|276.83|274.83|277.33|275.33|276.83|274.83|344
1586340000000|2020-04-08 10:00:00|276.78|274.78|278.99|276.99|279.26|277.26|276.69|274.69|478
1586340300000|2020-04-08 10:05:00|278.98|276.98|279.65|277.65|280.79|278.79|278.98|276.98|608
1586340600000|2020-04-08 10:10:00|279.67|277.67|279.1|277.1|279.72|277.72|278.49|276.49|352
1586340900000|2020-04-08 10:15:00|279.13|277.13|278.63|276.63|279.91|277.91|278.31|276.31|272
1586341200000|2020-04-08 10:20:00|278.65|276.65|277.66|275.66|278.79|276.79|277.61|275.61|539
1586341500000|2020-04-08 10:25:00|277.67|275.67|276.35|274.35|277.87|275.87|275.83|273.83|514
1586341800000|2020-04-08 10:30:00|276.34|274.34|273.66|271.66|277.02|275.02|273.62|271.62|586
1586342100000|2020-04-08 10:35:00|273.64|271.64|274.22|272.22|274.42|272.42|273.03|271.03|583
1586342400000|2020-04-08 10:40:00|274.21|272.21|265|263|274.42|272.42|262.09|260.09|511
1586342700000|2020-04-08 10:45:00|264.93|262.93|263.23|261.23|266.06|264.06|259.18|257.18|944
1586343000000|2020-04-08 10:50:00|263.25|261.25|266.79|264.79|266.85|264.85|262.76|260.76|862
1586343300000|2020-04-08 10:55:00|266.81|264.81|265.82|263.82|267.22|265.22|264.86|262.86|750
1586343600000|2020-04-08 11:00:00|265.81|263.81|263.51|261.51|265.99|263.99|263.02|261.02|658
1586343900000|2020-04-08 11:05:00|263.17|261.17|264.62|262.62|264.75|262.75|262.94|260.94|328
1586344200000|2020-04-08 11:10:00|264.63|262.63|267.49|265.49|268.38|266.38|264.31|262.31|678
1586344500000|2020-04-08 11:15:00|267.48|265.48|267.28|265.28|268.04|266.04|266.23|264.23|566
1586344800000|2020-04-08 11:20:00|267.29|265.29|267.75|265.75|267.9|265.9|266.61|264.61|481
1586345100000|2020-04-08 11:25:00|267.76|265.76|267.45|265.45|268.15|266.15|267.05|265.05|309
1586345400000|2020-04-08 11:30:00|267.44|265.44|265.92|263.92|267.45|265.45|264.9|262.9|588
1586345700000|2020-04-08 11:35:00|265.75|263.75|264.67|262.67|266|264|264.57|262.57|431
1586346000000|2020-04-08 11:40:00|264.64|262.64|265.35|263.35|265.35|263.35|263.94|261.94|586
1586346300000|2020-04-08 11:45:00|265.37|263.37|266.75|264.75|267.35|265.35|265.33|263.33|585
1586346600000|2020-04-08 11:50:00|266.76|264.76|266.21|264.21|266.78|264.78|265.53|263.53|279
1586346900000|2020-04-08 11:55:00|266.22|264.22|267.76|265.76|267.85|265.85|266.17|264.17|308
1586347200000|2020-04-08 12:00:00|267.75|265.75|269.74|267.74|271.34|269.34|267.65|265.65|788
1586347500000|2020-04-08 12:05:00|269.73|267.73|268.56|266.56|270.2|268.2|268.46|266.46|457
1586347800000|2020-04-08 12:10:00|268.57|266.57|270.03|268.03|270.24|268.24|268.42|266.42|352
1586348100000|2020-04-08 12:15:00|270.02|268.02|270.74|268.74|270.99|268.99|269.83|267.83|283
1586348400000|2020-04-08 12:20:00|270.73|268.73|267.14|265.14|270.85|268.85|265.94|263.94|609
1586348700000|2020-04-08 12:25:00|267.19|265.19|266.28|264.28|267.21|265.21|265.09|263.09|585
1586349000000|2020-04-08 12:30:00|266.17|264.17|267.93|265.93|268.02|266.02|266.17|264.17|436
1586349300000|2020-04-08 12:35:00|267.92|265.92|268.03|266.03|268.1|266.1|267.24|265.24|316
1586349600000|2020-04-08 12:40:00|268|266|267.31|265.31|268.4|266.4|266.81|264.81|349
1586349900000|2020-04-08 12:45:00|267.3|265.3|266.8|264.8|267.32|265.32|266.48|264.48|371
1586350200000|2020-04-08 12:50:00|266.81|264.81|267.42|265.42|267.49|265.49|266.17|264.17|396
1586350500000|2020-04-08 12:55:00|267.53|265.53|267.09|265.09|267.91|265.91|266.96|264.96|346
1586350800000|2020-04-08 13:00:00|267.08|265.08|268.07|266.07|269.08|267.08|267.08|265.08|518
1586351100000|2020-04-08 13:05:00|268.05|266.05|266.69|264.69|268.07|266.07|266.65|264.65|418
1586351400000|2020-04-08 13:10:00|266.68|264.68|266.49|264.49|267.6|265.6|266.21|264.21|357
1586351700000|2020-04-08 13:15:00|266.46|264.46|265.87|263.87|266.65|264.65|265.87|263.87|143
1586352000000|2020-04-08 13:20:00|265.8|263.8|266.81|264.81|266.91|264.91|265.8|263.8|424
1586352300000|2020-04-08 13:25:00|266.82|264.82|266.03|264.03|267.37|265.37|266.03|264.03|225
1586352600000|2020-04-08 13:30:00|266.07|264.07|266.9|264.9|267.45|265.45|266.07|264.07|497
1586352900000|2020-04-08 13:35:00|266.91|264.91|266.32|264.32|267.44|265.44|266.29|264.29|322
1586353200000|2020-04-08 13:40:00|266.37|264.37|266.03|264.03|266.94|264.94|266.01|264.01|340
1586353500000|2020-04-08 13:45:00|266.06|264.06|264.86|262.86|266.63|264.63|264.8|262.8|421
1586353800000|2020-04-08 13:50:00|264.83|262.83|264.35|262.35|265.18|263.18|264.2|262.2|634
1586354100000|2020-04-08 13:55:00|264.34|262.34|261.45|259.45|264.34|262.34|260.73|258.73|669
1586354400000|2020-04-08 14:00:00|261.48|259.48|262.96|260.96|263.39|261.39|261.38|259.38|529
1586354700000|2020-04-08 14:05:00|262.95|260.95|262.97|260.97|264|262|262.91|260.91|389
1586355000000|2020-04-08 14:10:00|262.98|260.98|263.9|261.9|264.01|262.01|262.98|260.98|304
1586355300000|2020-04-08 14:15:00|263.92|261.92|264.1|262.1|264.58|262.58|263.87|261.87|281
1586355600000|2020-04-08 14:20:00|264.06|262.06|263.77|261.77|264.09|262.09|263.39|261.39|244
1586355900000|2020-04-08 14:25:00|263.78|261.78|264.29|262.29|264.55|262.55|263.75|261.75|274
1586356200000|2020-04-08 14:30:00|264.31|262.31|264.77|262.77|264.8|262.8|263.65|261.65|250
1586356500000|2020-04-08 14:35:00|264.8|262.8|264.23|262.23|264.83|262.83|263.98|261.98|248
1586356800000|2020-04-08 14:40:00|264.24|262.24|262.84|260.84|264.24|262.24|262.81|260.81|378
1586357100000|2020-04-08 14:45:00|262.83|260.83|263.04|261.04|263.09|261.09|262.54|260.54|376
1586357400000|2020-04-08 14:50:00|263.06|261.06|263.34|261.34|263.87|261.87|263.06|261.06|287
1586357700000|2020-04-08 14:55:00|263.37|261.37|263.42|261.42|263.54|261.54|263|261|243
1586358000000|2020-04-08 15:00:00|263.4|261.4|265.1|263.1|265.42|263.42|263.4|261.4|317
1586358300000|2020-04-08 15:05:00|265.11|263.11|264.95|262.95|265.41|263.41|264.33|262.33|377
1586358600000|2020-04-08 15:10:00|264.91|262.91|266.63|264.63|266.78|264.78|264.89|262.89|367
1586358900000|2020-04-08 15:15:00|266.62|264.62|266.05|264.05|266.77|264.77|265.75|263.75|366
1586359200000|2020-04-08 15:20:00|266.04|264.04|267.04|265.04|267.49|265.49|266.03|264.03|301
1586359500000|2020-04-08 15:25:00|267.05|265.05|266.46|264.46|267.1|265.1|265.85|263.85|441
1586359800000|2020-04-08 15:30:00|266.45|264.45|265.37|263.37|266.71|264.71|265.21|263.21|360
1586360100000|2020-04-08 15:35:00|265.35|263.35|264.99|262.99|265.55|263.55|264.99|262.99|366
1586360400000|2020-04-08 15:40:00|264.98|262.98|265.03|263.03|265.45|263.45|264.89|262.89|283
1586360700000|2020-04-08 15:45:00|265.02|263.02|265.72|263.72|265.8|263.8|265.01|263.01|229
1586361000000|2020-04-08 15:50:00|265.73|263.73|265.13|263.13|265.77|263.77|264.89|262.89|228
1586361300000|2020-04-08 15:55:00|265.14|263.14|265.76|263.76|265.77|263.77|265.03|263.03|204
1586361600000|2020-04-08 16:00:00|265.75|263.75|267.36|265.36|269.13|267.13|264.76|262.76|735
1586361900000|2020-04-08 16:05:00|267.23|265.23|263.5|261.5|267.74|265.74|262.97|260.97|818
1586362200000|2020-04-08 16:10:00|263.45|261.45|266.21|264.21|266.84|264.84|263.39|261.39|756
1586362500000|2020-04-08 16:15:00|266.26|264.26|266.67|264.67|267.1|265.1|265.93|263.93|503
1586362800000|2020-04-08 16:20:00|266.64|264.64|267.41|265.41|268.32|266.32|266.56|264.56|417
1586363100000|2020-04-08 16:25:00|267.4|265.4|267.86|265.86|267.91|265.91|266.51|264.51|562
1586363400000|2020-04-08 16:30:00|267.84|265.84|269.25|267.25|269.8|267.8|267.8|265.8|570
1586363700000|2020-04-08 16:35:00|269.24|267.24|268.95|266.95|269.73|267.73|267.38|265.38|588
1586364000000|2020-04-08 16:40:00|268.96|266.96|268.71|266.71|269.17|267.17|268.05|266.05|413
1586364300000|2020-04-08 16:45:00|268.72|266.72|267.98|265.98|269.44|267.44|267.38|265.38|500
1586364600000|2020-04-08 16:50:00|268.02|266.02|267.69|265.69|268.4|266.4|267.45|265.45|312
1586364900000|2020-04-08 16:55:00|267.7|265.7|268.88|266.88|268.96|266.96|266.81|264.81|447
1586365200000|2020-04-08 17:00:00|268.89|266.89|268.87|266.87|269.33|267.33|268.29|266.29|457
1586365500000|2020-04-08 17:05:00|268.88|266.88|269.69|267.69|270.02|268.02|268.87|266.87|399
1586365800000|2020-04-08 17:10:00|269.68|267.68|270.87|268.87|271.01|269.01|269.59|267.59|305
1586366100000|2020-04-08 17:15:00|270.88|268.88|269.06|267.06|271.17|269.17|268.56|266.56|458
1586366400000|2020-04-08 17:20:00|269.05|267.05|268.47|266.47|269.23|267.23|268.42|266.42|355
1586366700000|2020-04-08 17:25:00|268.48|266.48|268|266|268.99|266.99|267.9|265.9|328
1586367000000|2020-04-08 17:30:00|268.02|266.02|268.24|266.24|269.38|267.38|267.99|265.99|412
1586367300000|2020-04-08 17:35:00|268.22|266.22|268.12|266.12|268.78|266.78|267.98|265.98|270
1586367600000|2020-04-08 17:40:00|268.14|266.14|268.29|266.29|268.85|266.85|268.11|266.11|188
1586367900000|2020-04-08 17:45:00|268.26|266.26|268.17|266.17|268.4|266.4|267.43|265.43|263
1586368200000|2020-04-08 17:50:00|268.16|266.16|268.66|266.66|268.94|266.94|268.12|266.12|241
1586368500000|2020-04-08 17:55:00|268.64|266.64|268.48|266.48|268.65|266.65|268.15|266.15|229
1586368800000|2020-04-08 18:00:00|268.5|266.5|267.76|265.76|268.78|266.78|266.9|264.9|314
1586369100000|2020-04-08 18:05:00|267.77|265.77|267.26|265.26|268|266|266.92|264.92|236
1586369400000|2020-04-08 18:10:00|267.32|265.32|268.31|266.31|268.35|266.35|267.31|265.31|222
1586369700000|2020-04-08 18:15:00|268.29|266.29|267.87|265.87|268.41|266.41|267.87|265.87|218
1586370000000|2020-04-08 18:20:00|267.92|265.92|268.59|266.59|268.59|266.59|267.86|265.86|243
1586370300000|2020-04-08 18:25:00|268.6|266.6|267.94|265.94|268.92|266.92|267.87|265.87|299
1586370600000|2020-04-08 18:30:00|267.89|265.89|268.04|266.04|268.25|266.25|267.58|265.58|243
1586370900000|2020-04-08 18:35:00|268.03|266.03|267.48|265.48|268.06|266.06|267.44|265.44|191
1586371200000|2020-04-08 18:40:00|267.47|265.47|267.49|265.49|267.75|265.75|267.2|265.2|204
1586371500000|2020-04-08 18:45:00|267.5|265.5|266.85|264.85|267.76|265.76|266.77|264.77|236
1586371800000|2020-04-08 18:50:00|266.84|264.84|266.97|264.97|267.24|265.24|266.8|264.8|217
1586372100000|2020-04-08 18:55:00|266.98|264.98|266.34|264.34|267.02|265.02|266.3|264.3|175
1586372400000|2020-04-08 19:00:00|266.33|264.33|266.12|264.12|266.37|264.37|264.58|262.58|546
1586372700000|2020-04-08 19:05:00|266.13|264.13|265.95|263.95|266.13|264.13|265.35|263.35|291
1586373000000|2020-04-08 19:10:00|265.92|263.92|265.17|263.17|265.92|263.92|265.17|263.17|216
1586373300000|2020-04-08 19:15:00|265.12|263.12|263.92|261.92|265.12|263.12|263.75|261.75|329
1586373600000|2020-04-08 19:20:00|263.93|261.93|263.58|261.58|264.09|262.09|262.62|260.62|568
1586373900000|2020-04-08 19:25:00|263.59|261.59|263.99|261.99|264.42|262.42|263.59|261.59|473
1586374200000|2020-04-08 19:30:00|264|262|264.83|262.83|265.26|263.26|263.92|261.92|464
1586374500000|2020-04-08 19:35:00|264.84|262.84|265.52|263.52|265.54|263.54|264.82|262.82|255
1586374800000|2020-04-08 19:40:00|265.48|263.48|265.2|263.2|265.6|263.6|264.86|262.86|298
1586375100000|2020-04-08 19:45:00|265.1|263.1|265.71|263.71|265.71|263.71|264.55|262.55|301
1586375400000|2020-04-08 19:50:00|265.72|263.72|266.39|264.39|266.52|264.52|265.72|263.72|375
1586375700000|2020-04-08 19:55:00|266.38|264.38|266.54|264.54|266.98|264.98|266.17|264.17|280
1586376000000|2020-04-08 20:00:00|266.55|264.55|268.42|266.42|268.62|266.62|266.43|264.43|614
1586376300000|2020-04-08 20:05:00|268.41|266.41|268.03|266.03|268.42|266.42|267.81|265.81|329
1586376600000|2020-04-08 20:10:00|268.04|266.04|267.28|265.28|268.43|266.43|267.24|265.24|379
1586376900000|2020-04-08 20:15:00|267.27|265.27|268.7|266.7|268.77|266.77|267.27|265.27|388
1586377200000|2020-04-08 20:20:00|268.65|266.65|268.78|266.78|269.71|267.71|268.49|266.49|498
1586377500000|2020-04-08 20:25:00|268.77|266.77|268.76|266.76|268.97|266.97|268.42|266.42|265
1586377800000|2020-04-08 20:30:00|268.77|266.77|268.44|266.44|268.98|266.98|268.44|266.44|218
1586378100000|2020-04-08 20:35:00|268.47|266.47|267.63|265.63|268.51|266.51|267.61|265.61|205
1586378400000|2020-04-08 20:40:00|267.64|265.64|267.74|265.74|268.2|266.2|267.55|265.55|327
1586378700000|2020-04-08 20:45:00|267.76|265.76|267.17|265.17|267.8|265.8|267.1|265.1|410
1586379000000|2020-04-08 20:50:00|267.16|265.16|267.4|265.4|267.48|265.48|266.46|264.46|580
1586379300000|2020-04-08 20:55:00|267.42|265.42|266.83|264.83|267.42|265.42|266.78|264.78|470
1586379600000|2020-04-08 21:00:00|266.82|264.82|268.22|266.22|268.36|266.36|266.78|264.78|351
1586379900000|2020-04-08 21:05:00|268.25|266.25|267.99|265.99|268.33|266.33|267.88|265.88|181
1586380200000|2020-04-08 21:10:00|267.98|265.98|268.21|266.21|268.24|266.24|267.96|265.96|146
1586380500000|2020-04-08 21:15:00|268.23|266.23|268.33|266.33|268.66|266.66|268.15|266.15|247
1586380800000|2020-04-08 21:20:00|268.35|266.35|268.32|266.32|268.45|266.45|268.24|266.24|143
1586381100000|2020-04-08 21:25:00|268.31|266.31|268.54|266.54|268.69|266.69|268.28|266.28|230
1586381400000|2020-04-08 21:30:00|268.52|266.52|268.51|266.51|268.55|266.55|268.39|266.39|244
1586381700000|2020-04-08 21:35:00|268.52|266.52|268.87|266.87|268.88|266.88|268.49|266.49|156
1586382000000|2020-04-08 21:40:00|268.85|266.85|267.66|265.66|268.96|266.96|267.42|265.42|483
1586382300000|2020-04-08 21:45:00|267.68|265.68|268.34|266.34|268.39|266.39|267.51|265.51|572
1586382600000|2020-04-08 21:50:00|268.36|266.36|268.35|266.35|268.59|266.59|267.56|265.56|460
1586382900000|2020-04-08 21:55:00|268.36|266.36|267.78|265.78|268.37|266.37|267.69|265.69|315
1586383200000|2020-04-08 22:00:00|267.77|265.77|268.52|266.52|268.54|266.54|267.36|265.36|428
1586383500000|2020-04-08 22:05:00|268.51|266.51|268.41|266.41|268.68|266.68|268.04|266.04|457
1586383800000|2020-04-08 22:10:00|268.43|266.43|268.88|266.88|269|267|268.19|266.19|454
1586384100000|2020-04-08 22:15:00|268.89|266.89|268.16|266.16|269.09|267.09|268.11|266.11|380
1586384400000|2020-04-08 22:20:00|268.15|266.15|268.09|266.09|268.71|266.71|267.5|265.5|377
1586384700000|2020-04-08 22:25:00|268.11|266.11|267.88|265.88|268.54|266.54|267.64|265.64|298
1586385000000|2020-04-08 22:30:00|267.87|265.87|268.13|266.13|268.18|266.18|267.4|265.4|298
1586385300000|2020-04-08 22:35:00|268.14|266.14|267.96|265.96|268.34|266.34|267.65|265.65|321
1586385600000|2020-04-08 22:40:00|267.97|265.97|268.33|266.33|268.36|266.36|267.77|265.77|238
1586385900000|2020-04-08 22:45:00|268.34|266.34|268.7|266.7|268.73|266.73|267.99|265.99|278
1586386200000|2020-04-08 22:50:00|268.68|266.68|269.44|267.44|269.66|267.66|268.61|266.61|414
1586386500000|2020-04-08 22:55:00|269.46|267.46|270.13|268.13|270.16|268.16|269.36|267.36|440
1586386800000|2020-04-08 23:00:00|270.33|268.33|269.53|267.53|270.33|268.33|269.13|267.13|423
1586387100000|2020-04-08 23:05:00|269.54|267.54|269.5|267.5|269.76|267.76|269.27|267.27|315
1586387400000|2020-04-08 23:10:00|269.47|267.47|269.61|267.61|269.81|267.81|269.28|267.28|269
1586387700000|2020-04-08 23:15:00|269.62|267.62|269.26|267.26|269.78|267.78|268.91|266.91|192
1586388000000|2020-04-08 23:20:00|269.32|267.32|269.6|267.6|269.67|267.67|269.2|267.2|271
1586388300000|2020-04-08 23:25:00|269.59|267.59|270.34|268.34|270.45|268.45|269.39|267.39|364
1586388600000|2020-04-08 23:30:00|270.36|268.36|269.53|267.53|270.38|268.38|269.35|267.35|387
1586388900000|2020-04-08 23:35:00|269.51|267.51|269.29|267.29|269.61|267.61|269.11|267.11|301
1586389200000|2020-04-08 23:40:00|269.28|267.28|269.09|267.09|269.53|267.53|268.73|266.73|278
1586389500000|2020-04-08 23:45:00|269.1|267.1|268.34|266.34|269.26|267.26|268.21|266.21|300
1586389800000|2020-04-08 23:50:00|268.25|266.25|268.68|266.68|268.94|266.94|268.16|266.16|260
1586390100000|2020-04-08 23:55:00|268.69|266.69|268.61|266.61|268.94|266.94|268.03|266.03|441
1586390400000|2020-04-09 00:00:00|268.64|266.64|267.12|265.12|268.64|266.64|266.9|264.9|465
1586390700000|2020-04-09 00:05:00|267.13|265.13|267.11|265.11|267.18|265.18|266.72|264.72|325
1586391000000|2020-04-09 00:10:00|267.12|265.12|267.44|265.44|267.45|265.45|267.06|265.06|220
1586391300000|2020-04-09 00:15:00|267.5|265.5|268.91|266.91|268.97|266.97|267.32|265.32|340
1586391600000|2020-04-09 00:20:00|268.88|266.88|270.54|268.54|270.54|268.54|268.84|266.84|278
1586391900000|2020-04-09 00:25:00|270.59|268.59|272.16|270.16|272.35|270.35|270.11|268.11|691
1586392200000|2020-04-09 00:30:00|272.14|270.14|272.95|270.95|273.55|271.55|271.3|269.3|575
1586392500000|2020-04-09 00:35:00|272.97|270.97|275.38|273.38|275.91|273.91|272.11|270.11|747
1586392800000|2020-04-09 00:40:00|275.42|273.42|274.36|272.36|275.73|273.73|274.12|272.12|512
1586393100000|2020-04-09 00:45:00|274.39|272.39|273.29|271.29|274.69|272.69|273.29|271.29|363
1586393400000|2020-04-09 00:50:00|273.28|271.28|274.11|272.11|274.3|272.3|273.22|271.22|239
1586393700000|2020-04-09 00:55:00|274.1|272.1|273.17|271.17|274.1|272.1|273.08|271.08|301
1586394000000|2020-04-09 01:00:00|273.16|271.16|272.13|270.13|273.24|271.24|271.76|269.76|299
1586394300000|2020-04-09 01:05:00|272.12|270.12|271.5|269.5|272.22|270.22|270.84|268.84|350
1586394600000|2020-04-09 01:10:00|271.49|269.49|271.28|269.28|272.31|270.31|270.91|268.91|315
1586394900000|2020-04-09 01:15:00|271.31|269.31|271.01|269.01|271.57|269.57|270.81|268.81|295
1586395200000|2020-04-09 01:20:00|271|269|271.66|269.66|271.79|269.79|270.92|268.92|207
1586395500000|2020-04-09 01:25:00|271.64|269.64|272.48|270.48|272.56|270.56|271.62|269.62|276
1586395800000|2020-04-09 01:30:00|272.45|270.45|269.77|267.77|272.72|270.72|269.63|267.63|463
1586396100000|2020-04-09 01:35:00|269.76|267.76|269.71|267.71|270.31|268.31|269.36|267.36|476
1586396400000|2020-04-09 01:40:00|269.7|267.7|268.78|266.78|270.09|268.09|268.78|266.78|500
1586396700000|2020-04-09 01:45:00|268.83|266.83|268.84|266.84|269.27|267.27|268.17|266.17|500
1586397000000|2020-04-09 01:50:00|268.83|266.83|269.01|267.01|269.21|267.21|268.61|266.61|363
1586397300000|2020-04-09 01:55:00|269.02|267.02|270.01|268.01|270.12|268.12|269.02|267.02|315
1586397600000|2020-04-09 02:00:00|270|268|269.57|267.57|270.05|268.05|268.96|266.96|274
1586397900000|2020-04-09 02:05:00|269.58|267.58|269.66|267.66|269.94|267.94|269.32|267.32|307
1586398200000|2020-04-09 02:10:00|269.65|267.65|270.22|268.22|270.3|268.3|269.64|267.64|364
1586398500000|2020-04-09 02:15:00|270.23|268.23|270.35|268.35|270.76|268.76|270.08|268.08|259
1586398800000|2020-04-09 02:20:00|270.36|268.36|269.94|267.94|270.58|268.58|269.85|267.85|251
1586399100000|2020-04-09 02:25:00|269.93|267.93|270.2|268.2|270.2|268.2|269.68|267.68|230
1586399400000|2020-04-09 02:30:00|270.15|268.15|269.62|267.62|270.15|268.15|269.26|267.26|258
1586399700000|2020-04-09 02:35:00|269.61|267.61|269.11|267.11|269.64|267.64|269.06|267.06|233
1586400000000|2020-04-09 02:40:00|269.1|267.1|270.29|268.29|270.36|268.36|269.09|267.09|380
1586400300000|2020-04-09 02:45:00|270.28|268.28|270.41|268.41|270.45|268.45|270|268|263
1586400600000|2020-04-09 02:50:00|270.42|268.42|269.95|267.95|270.61|268.61|269.93|267.93|218
1586400900000|2020-04-09 02:55:00|269.94|267.94|270.32|268.32|270.44|268.44|269.94|267.94|215
1586401200000|2020-04-09 03:00:00|270.33|268.33|270.04|268.04|270.35|268.35|269.91|267.91|195
1586401500000|2020-04-09 03:05:00|270.03|268.03|269.02|267.02|270.06|268.06|268.89|266.89|302
1586401800000|2020-04-09 03:10:00|269.05|267.05|269.01|267.01|269.2|267.2|268.86|266.86|173
1586402100000|2020-04-09 03:15:00|269.02|267.02|268.39|266.39|269.02|267.02|268.22|266.22|284
1586402400000|2020-04-09 03:20:00|268.43|266.43|268.66|266.66|268.68|266.68|268.23|266.23|206
1586402700000|2020-04-09 03:25:00|268.65|266.65|267.92|265.92|268.66|266.66|267.84|265.84|230
1586403000000|2020-04-09 03:30:00|267.91|265.91|265.28|263.28|267.97|265.97|265.04|263.04|560
1586403300000|2020-04-09 03:35:00|264.91|262.91|266.26|264.26|266.36|264.36|264.74|262.74|462
1586403600000|2020-04-09 03:40:00|266.25|264.25|266.82|264.82|266.86|264.86|265.63|263.63|402
1586403900000|2020-04-09 03:45:00|266.78|264.78|265.79|263.79|266.82|264.82|265.58|263.58|377
1586404200000|2020-04-09 03:50:00|265.86|263.86|265.89|263.89|266.54|264.54|265.73|263.73|378
1586404500000|2020-04-09 03:55:00|265.88|263.88|266.41|264.41|266.62|264.62|265.88|263.88|337
1586404800000|2020-04-09 04:00:00|266.42|264.42|264.74|262.74|266.42|264.42|264.68|262.68|462
1586405100000|2020-04-09 04:05:00|264.76|262.76|264.53|262.53|264.89|262.89|263.88|261.88|444
1586405400000|2020-04-09 04:10:00|264.52|262.52|263.68|261.68|264.63|262.63|263.54|261.54|482
1586405700000|2020-04-09 04:15:00|263.67|261.67|264.55|262.55|264.84|262.84|263.53|261.53|511
1586406000000|2020-04-09 04:20:00|264.56|262.56|265.24|263.24|265.29|263.29|264.47|262.47|373
1586406300000|2020-04-09 04:25:00|265.25|263.25|265.41|263.41|265.42|263.42|264.9|262.9|239
1586406600000|2020-04-09 04:30:00|265.44|263.44|266.12|264.12|266.29|264.29|265.2|263.2|342
1586406900000|2020-04-09 04:35:00|266.14|264.14|265.96|263.96|266.45|264.45|265.77|263.77|405
1586407200000|2020-04-09 04:40:00|265.95|263.95|265.44|263.44|265.99|263.99|265.44|263.44|289
1586407500000|2020-04-09 04:45:00|265.43|263.43|265.93|263.93|266.16|264.16|265.43|263.43|269
1586407800000|2020-04-09 04:50:00|265.91|263.91|265.25|263.25|266.18|264.18|265.21|263.21|248
1586408100000|2020-04-09 04:55:00|265.26|263.26|265.7|263.7|265.74|263.74|265.18|263.18|214
1586408400000|2020-04-09 05:00:00|265.68|263.68|266.13|264.13|266.2|264.2|265.17|263.17|389
1586408700000|2020-04-09 05:05:00|266.12|264.12|266.08|264.08|266.3|264.3|265.6|263.6|340
1586409000000|2020-04-09 05:10:00|266.06|264.06|266.25|264.25|266.34|264.34|266.06|264.06|269
1586409300000|2020-04-09 05:15:00|266.26|264.26|266.19|264.19|266.26|264.26|265.51|263.51|302
1586409600000|2020-04-09 05:20:00|266.17|264.17|266.19|264.19|266.3|264.3|265.9|263.9|207
1586409900000|2020-04-09 05:25:00|266.16|264.16|264.92|262.92|266.26|264.26|264.87|262.87|280
1586410200000|2020-04-09 05:30:00|264.88|262.88|265.26|263.26|265.6|263.6|264.81|262.81|309
1586410500000|2020-04-09 05:35:00|265.25|263.25|265.07|263.07|265.31|263.31|264.81|262.81|230
1586410800000|2020-04-09 05:40:00|265.05|263.05|264.77|262.77|265.51|263.51|264.62|262.62|283
1586411100000|2020-04-09 05:45:00|264.76|262.76|265.64|263.64|265.75|263.75|264.63|262.63|340
1586411400000|2020-04-09 05:50:00|265.63|263.63|265.5|263.5|265.72|263.72|265.34|263.34|235
1586411700000|2020-04-09 05:55:00|265.51|263.51|266.18|264.18|266.35|264.35|265.49|263.49|306
1586412000000|2020-04-09 06:00:00|266.2|264.2|266.58|264.58|266.65|264.65|266.09|264.09|349
1586412300000|2020-04-09 06:05:00|266.57|264.57|266.62|264.62|266.66|264.66|266.32|264.32|184
1586412600000|2020-04-09 06:10:00|266.61|264.61|266.41|264.41|266.63|264.63|266.31|264.31|158
1586412900000|2020-04-09 06:15:00|266.37|264.37|266.64|264.64|266.69|264.69|266.13|264.13|166
1586413200000|2020-04-09 06:20:00|266.69|264.69|265.91|263.91|266.82|264.82|265.9|263.9|208
1586413500000|2020-04-09 06:25:00|265.9|263.9|265.79|263.79|266.01|264.01|265.67|263.67|204
1586413800000|2020-04-09 06:30:00|265.8|263.8|266.14|264.14|266.35|264.35|265.71|263.71|166
1586414100000|2020-04-09 06:35:00|266.15|264.15|265.86|263.86|266.44|264.44|265.76|263.76|213
1586414400000|2020-04-09 06:40:00|265.88|263.88|266.23|264.23|266.63|264.63|265.85|263.85|229
1586414700000|2020-04-09 06:45:00|266.24|264.24|266.58|264.58|266.62|264.62|266.24|264.24|190
1586415000000|2020-04-09 06:50:00|266.57|264.57|266.86|264.86|266.98|264.98|266.57|264.57|132
1586415300000|2020-04-09 06:55:00|266.87|264.87|267.16|265.16|267.17|265.17|266.76|264.76|123
1586415600000|2020-04-09 07:00:00|267.15|265.15|266.78|264.78|267.3|265.3|266.68|264.68|174
1586415900000|2020-04-09 07:05:00|266.77|264.77|266.09|264.09|266.88|264.88|266.05|264.05|191
1586416200000|2020-04-09 07:10:00|266.08|264.08|265.53|263.53|266.1|264.1|265.52|263.52|146
1586416500000|2020-04-09 07:15:00|265.52|263.52|266.5|264.5|266.8|264.8|265.52|263.52|206
1586416800000|2020-04-09 07:20:00|266.53|264.53|266.85|264.85|267.21|265.21|266.53|264.53|199
1586417100000|2020-04-09 07:25:00|266.86|264.86|267.16|265.16|267.16|265.16|266.77|264.77|139
1586417400000|2020-04-09 07:30:00|267.15|265.15|266.02|264.02|267.53|265.53|265.79|263.79|315
1586417700000|2020-04-09 07:35:00|266.03|264.03|266.33|264.33|266.85|264.85|266.03|264.03|291
1586418000000|2020-04-09 07:40:00|266.36|264.36|266.85|264.85|266.9|264.9|266.14|264.14|161
1586418300000|2020-04-09 07:45:00|266.84|264.84|267.25|265.25|267.42|265.42|266.64|264.64|300
1586418600000|2020-04-09 07:50:00|267.24|265.24|267.77|265.77|267.78|265.78|267.21|265.21|273
1586418900000|2020-04-09 07:55:00|267.78|265.78|267.14|265.14|267.8|265.8|267.06|265.06|198
1586419200000|2020-04-09 08:00:00|267.15|265.15|268.45|266.45|268.52|266.52|267.15|265.15|342
1586419500000|2020-04-09 08:05:00|268.44|266.44|267.82|265.82|268.52|266.52|267.68|265.68|296
1586419800000|2020-04-09 08:10:00|267.81|265.81|268|266|268.18|266.18|267.78|265.78|155
1586420100000|2020-04-09 08:15:00|268.01|266.01|268.52|266.52|268.61|266.61|268|266|174
1586420400000|2020-04-09 08:20:00|268.57|266.57|268.46|266.46|268.61|266.61|268.41|266.41|146
1586420700000|2020-04-09 08:25:00|268.48|266.48|267.03|265.03|268.57|266.57|266.94|264.94|459
1586421000000|2020-04-09 08:30:00|267.05|265.05|267.28|265.28|267.54|265.54|266.64|264.64|395
1586421300000|2020-04-09 08:35:00|267.29|265.29|266.7|264.7|267.35|265.35|266.67|264.67|204
1586421600000|2020-04-09 08:40:00|266.67|264.67|267.23|265.23|267.44|265.44|266.66|264.66|164
1586421900000|2020-04-09 08:45:00|267.22|265.22|267.53|265.53|267.77|265.77|267.22|265.22|191
1586422200000|2020-04-09 08:50:00|267.48|265.48|268.03|266.03|268.25|266.25|267.41|265.41|234
1586422500000|2020-04-09 08:55:00|267.96|265.96|267.42|265.42|268.03|266.03|267.25|265.25|168
1586422800000|2020-04-09 09:00:00|267.41|265.41|266.99|264.99|267.42|265.42|266.86|264.86|273
1586423100000|2020-04-09 09:05:00|267|265|266.47|264.47|267|265|266.43|264.43|151
1586423400000|2020-04-09 09:10:00|266.46|264.46|266.44|264.44|266.91|264.91|265.99|263.99|225
1586423700000|2020-04-09 09:15:00|266.46|264.46|266.33|264.33|266.54|264.54|266.31|264.31|231
1586424000000|2020-04-09 09:20:00|266.36|264.36|265.88|263.88|266.37|264.37|265.79|263.79|287
1586424300000|2020-04-09 09:25:00|265.86|263.86|266.24|264.24|266.65|264.65|265.68|263.68|270
1586424600000|2020-04-09 09:30:00|266.23|264.23|266.72|264.72|267.08|265.08|266.22|264.22|314
1586424900000|2020-04-09 09:35:00|266.73|264.73|266.29|264.29|266.94|264.94|266.28|264.28|151
1586425200000|2020-04-09 09:40:00|266.28|264.28|265.97|263.97|266.28|264.28|265.91|263.91|153
1586425500000|2020-04-09 09:45:00|266.03|264.03|266.39|264.39|266.62|264.62|265.66|263.66|228
1586425800000|2020-04-09 09:50:00|266.38|264.38|265.71|263.71|266.54|264.54|265.51|263.51|251
1586426100000|2020-04-09 09:55:00|265.69|263.69|265.61|263.61|265.88|263.88|265.57|263.57|236
1586426400000|2020-04-09 10:00:00|265.6|263.6|265.7|263.7|265.74|263.74|264.67|262.67|401
1586426700000|2020-04-09 10:05:00|265.72|263.72|265.97|263.97|266.18|264.18|265.59|263.59|224
1586427000000|2020-04-09 10:10:00|265.96|263.96|266.17|264.17|266.2|264.2|265.76|263.76|198
1586427300000|2020-04-09 10:15:00|266.15|264.15|266.06|264.06|266.38|264.38|265.98|263.98|141
1586427600000|2020-04-09 10:20:00|266.07|264.07|265.86|263.86|266.28|264.28|265.67|263.67|172
1586427900000|2020-04-09 10:25:00|265.85|263.85|265.93|263.93|266.21|264.21|265.57|263.57|252
1586428200000|2020-04-09 10:30:00|265.94|263.94|265.83|263.83|266.03|264.03|265.7|263.7|290
1586428500000|2020-04-09 10:35:00|265.87|263.87|265.9|263.9|266.02|264.02|265.71|263.71|245
1586428800000|2020-04-09 10:40:00|265.91|263.91|265.52|263.52|265.92|263.92|265.22|263.22|186
1586429100000|2020-04-09 10:45:00|265.6|263.6|265.98|263.98|266.01|264.01|265.55|263.55|184
1586429400000|2020-04-09 10:50:00|265.95|263.95|266.04|264.04|266.34|264.34|265.9|263.9|196
1586429700000|2020-04-09 10:55:00|266.02|264.02|266.14|264.14|266.23|264.23|266.02|264.02|139
1586430000000|2020-04-09 11:00:00|266.17|264.17|266.67|264.67|266.67|264.67|266.16|264.16|237
1586430300000|2020-04-09 11:05:00|266.69|264.69|267.36|265.36|267.57|265.57|266.56|264.56|242
1586430600000|2020-04-09 11:10:00|267.35|265.35|267.41|265.41|267.52|265.52|266.77|264.77|289
1586430900000|2020-04-09 11:15:00|267.4|265.4|267.18|265.18|267.63|265.63|266.99|264.99|229
1586431200000|2020-04-09 11:20:00|267.19|265.19|266.64|264.64|267.3|265.3|266.59|264.59|261
1586431500000|2020-04-09 11:25:00|266.55|264.55|265.99|263.99|266.72|264.72|265.85|263.85|338
1586431800000|2020-04-09 11:30:00|266|264|265.63|263.63|266.08|264.08|265.35|263.35|442
1586432100000|2020-04-09 11:35:00|265.64|263.64|265.17|263.17|265.65|263.65|265.17|263.17|243
1586432400000|2020-04-09 11:40:00|265.16|263.16|264.21|262.21|265.17|263.17|263.69|261.69|491
1586432700000|2020-04-09 11:45:00|264.2|262.2|263.58|261.58|264.2|262.2|261.67|259.67|608
1586433000000|2020-04-09 11:50:00|263.59|261.59|263.49|261.49|264.13|262.13|263.31|261.31|334
1586433300000|2020-04-09 11:55:00|263.47|261.47|259.35|257.35|263.48|261.48|257.25|255.25|684
1586433600000|2020-04-09 12:00:00|259.24|257.24|256.72|254.72|259.28|257.28|254.52|252.52|850
1586433900000|2020-04-09 12:05:00|256.69|254.69|257.95|255.95|258.39|256.39|256.4|254.4|682
1586434200000|2020-04-09 12:10:00|257.94|255.94|258.79|256.79|258.79|256.79|257.4|255.4|656
1586434500000|2020-04-09 12:15:00|258.76|256.76|260.91|258.91|261.95|259.95|258.65|256.65|784
1586434800000|2020-04-09 12:20:00|260.96|258.96|260.31|258.31|261.26|259.26|260.22|258.22|608
1586435100000|2020-04-09 12:25:00|260.28|258.28|261.57|259.57|262.24|260.24|260.27|258.27|618
1586435400000|2020-04-09 12:30:00|261.56|259.56|261.21|259.21|262.69|260.69|261.19|259.19|601
1586435700000|2020-04-09 12:35:00|261.22|259.22|261.05|259.05|262.31|260.31|260.97|258.97|467
1586436000000|2020-04-09 12:40:00|261.03|259.03|261.31|259.31|261.91|259.91|260.93|258.93|402
1586436300000|2020-04-09 12:45:00|261.3|259.3|261.08|259.08|261.48|259.48|260.63|258.63|364
1586436600000|2020-04-09 12:50:00|261.09|259.09|263.14|261.14|263.2|261.2|260.94|258.94|409
1586436900000|2020-04-09 12:55:00|263.11|261.11|263.64|261.64|263.66|261.66|262.73|260.73|415
1586437200000|2020-04-09 13:00:00|263.65|261.65|262.31|260.31|263.81|261.81|262.23|260.23|436
1586437500000|2020-04-09 13:05:00|262.33|260.33|263.12|261.12|263.15|261.15|262.27|260.27|358
1586437800000|2020-04-09 13:10:00|263.14|261.14|263.6|261.6|263.79|261.79|262.97|260.97|310
1586438100000|2020-04-09 13:15:00|263.59|261.59|263.98|261.98|264.02|262.02|263|261|391
1586438400000|2020-04-09 13:20:00|263.99|261.99|263.93|261.93|264.65|262.65|263.93|261.93|492
1586438700000|2020-04-09 13:25:00|263.94|261.94|263.17|261.17|264.47|262.47|263.17|261.17|350
1586439000000|2020-04-09 13:30:00|263.16|261.16|263.11|261.11|263.9|261.9|263.1|261.1|364
1586439300000|2020-04-09 13:35:00|263.12|261.12|264.07|262.07|264.13|262.13|263.1|261.1|390
1586439600000|2020-04-09 13:40:00|264.08|262.08|264.52|262.52|264.54|262.54|263.79|261.79|311
1586439900000|2020-04-09 13:45:00|264.54|262.54|263.71|261.71|264.68|262.68|263.64|261.64|349
1586440200000|2020-04-09 13:50:00|263.74|261.74|263.99|261.99|264.11|262.11|263.4|261.4|381
1586440500000|2020-04-09 13:55:00|264|262|263.94|261.94|264.19|262.19|263.82|261.82|329
1586440800000|2020-04-09 14:00:00|263.95|261.95|263.57|261.57|264.39|262.39|263.56|261.56|425
1586441100000|2020-04-09 14:05:00|263.56|261.56|262.19|260.19|263.71|261.71|261.98|259.98|582
1586441400000|2020-04-09 14:10:00|262.17|260.17|262.52|260.52|262.63|260.63|262.17|260.17|245
1586441700000|2020-04-09 14:15:00|262.54|260.54|261.43|259.43|262.54|260.54|261.39|259.39|421
1586442000000|2020-04-09 14:20:00|261.42|259.42|262.23|260.23|262.24|260.24|261.31|259.31|420
1586442300000|2020-04-09 14:25:00|262.24|260.24|262.77|260.77|263.17|261.17|262.24|260.24|458
1586442600000|2020-04-09 14:30:00|262.78|260.78|263.98|261.98|263.98|261.98|262.15|260.15|628
1586442900000|2020-04-09 14:35:00|263.91|261.91|263.96|261.96|264.06|262.06|263.33|261.33|557
1586443200000|2020-04-09 14:40:00|263.97|261.97|264.07|262.07|264.12|262.12|263.66|261.66|402
1586443500000|2020-04-09 14:45:00|264.05|262.05|263.2|261.2|264.13|262.13|263.09|261.09|327
1586443800000|2020-04-09 14:50:00|263.23|261.23|263.09|261.09|263.49|261.49|263|261|311
1586444100000|2020-04-09 14:55:00|263.06|261.06|263.37|261.37|263.58|261.58|263.03|261.03|329
1586444400000|2020-04-09 15:00:00|263.51|261.51|262.37|260.37|263.6|261.6|262.21|260.21|393
1586444700000|2020-04-09 15:05:00|262.36|260.36|262.09|260.09|262.61|260.61|261.92|259.92|454
1586445000000|2020-04-09 15:10:00|262.1|260.1|262.17|260.17|262.22|260.22|261.73|259.73|364
1586445300000|2020-04-09 15:15:00|262.16|260.16|260.49|258.49|262.19|260.19|260.24|258.24|488
1586445600000|2020-04-09 15:20:00|260.45|258.45|260.48|258.48|260.95|258.95|259.97|257.97|485
1586445900000|2020-04-09 15:25:00|260.47|258.47|261.39|259.39|261.48|259.48|260.09|258.09|292
1586446200000|2020-04-09 15:30:00|261.4|259.4|261.14|259.14|261.4|259.4|260.41|258.41|328
1586446500000|2020-04-09 15:35:00|261.15|259.15|260.91|258.91|261.15|259.15|260.33|258.33|345
1586446800000|2020-04-09 15:40:00|260.9|258.9|260.43|258.43|260.9|258.9|260.19|258.19|359
1586447100000|2020-04-09 15:45:00|260.44|258.44|260.47|258.47|260.6|258.6|260.26|258.26|240
1586447400000|2020-04-09 15:50:00|260.46|258.46|259.96|257.96|260.56|258.56|259.91|257.91|266
1586447700000|2020-04-09 15:55:00|259.98|257.98|260.42|258.42|260.48|258.48|258.88|256.88|432
1586448000000|2020-04-09 16:00:00|260.43|258.43|261.08|259.08|261.08|259.08|259.33|257.33|514
1586448300000|2020-04-09 16:05:00|261.07|259.07|260.23|258.23|261.08|259.08|259.55|257.55|492
1586448600000|2020-04-09 16:10:00|260.25|258.25|259.8|257.8|260.36|258.36|259.56|257.56|377
1586448900000|2020-04-09 16:15:00|259.76|257.76|260.89|258.89|261.04|259.04|259.76|257.76|300
1586449200000|2020-04-09 16:20:00|260.88|258.88|260.28|258.28|261.02|259.02|260.17|258.17|259
1586449500000|2020-04-09 16:25:00|260.27|258.27|260.43|258.43|260.67|258.67|259.51|257.51|289
1586449800000|2020-04-09 16:30:00|260.42|258.42|260.56|258.56|261.12|259.12|260.34|258.34|271
1586450100000|2020-04-09 16:35:00|260.55|258.55|260.61|258.61|260.74|258.74|260.3|258.3|218
1586450400000|2020-04-09 16:40:00|260.56|258.56|259.39|257.39|260.58|258.58|258.98|256.98|302
1586450700000|2020-04-09 16:45:00|259.37|257.37|258.8|256.8|259.57|257.57|258.77|256.77|369
1586451000000|2020-04-09 16:50:00|258.79|256.79|258.51|256.51|258.96|256.96|257.56|255.56|435
1586451300000|2020-04-09 16:55:00|258.52|256.52|259.01|257.01|259.19|257.19|258.33|256.33|283
1586451600000|2020-04-09 17:00:00|259|257|258.61|256.61|259.01|257.01|257.94|255.94|411
1586451900000|2020-04-09 17:05:00|258.6|256.6|259.78|257.78|259.79|257.79|258.59|256.59|290
1586452200000|2020-04-09 17:10:00|259.84|257.84|259.42|257.42|259.84|257.84|259.36|257.36|158
1586452500000|2020-04-09 17:15:00|259.43|257.43|259.38|257.38|259.51|257.51|259.22|257.22|182
1586452800000|2020-04-09 17:20:00|259.39|257.39|259.79|257.79|260.34|258.34|259.35|257.35|307
1586453100000|2020-04-09 17:25:00|259.77|257.77|259.95|257.95|259.95|257.95|259.54|257.54|218
1586453400000|2020-04-09 17:30:00|259.94|257.94|259.96|257.96|260.15|258.15|259.6|257.6|262
1586453700000|2020-04-09 17:35:00|259.98|257.98|259.54|257.54|260.12|258.12|259.5|257.5|225
1586454000000|2020-04-09 17:40:00|259.55|257.55|259.83|257.83|260.04|258.04|259.55|257.55|155
1586454300000|2020-04-09 17:45:00|259.8|257.8|259.65|257.65|259.83|257.83|259.55|257.55|207
1586454600000|2020-04-09 17:50:00|259.64|257.64|259.61|257.61|259.72|257.72|259.54|257.54|140
1586454900000|2020-04-09 17:55:00|259.6|257.6|259.53|257.53|260.01|258.01|259.41|257.41|194
1586455200000|2020-04-09 18:00:00|259.52|257.52|258.69|256.69|259.55|257.55|258.59|256.59|206
1586455500000|2020-04-09 18:05:00|258.68|256.68|258.53|256.53|258.7|256.7|258.3|256.3|349
1586455800000|2020-04-09 18:10:00|258.54|256.54|258.5|256.5|258.72|256.72|258.34|256.34|195
1586456100000|2020-04-09 18:15:00|258.44|256.44|258.55|256.55|258.6|256.6|258.33|256.33|177
1586456400000|2020-04-09 18:20:00|258.56|256.56|259.22|257.22|259.31|257.31|258.51|256.51|250
1586456700000|2020-04-09 18:25:00|259.23|257.23|258.83|256.83|259.23|257.23|258.77|256.77|145
1586457000000|2020-04-09 18:30:00|258.84|256.84|258.88|256.88|259.04|257.04|258.69|256.69|172
1586457300000|2020-04-09 18:35:00|258.89|256.89|258.74|256.74|258.98|256.98|258.63|256.63|138
1586457600000|2020-04-09 18:40:00|258.75|256.75|257.34|255.34|258.78|256.78|257.07|255.07|340
1586457900000|2020-04-09 18:45:00|257.32|255.32|256.91|254.91|257.59|255.59|256.88|254.88|252
1586458200000|2020-04-09 18:50:00|256.92|254.92|256.78|254.78|257.06|255.06|256.58|254.58|261
1586458500000|2020-04-09 18:55:00|256.8|254.8|256.24|254.24|256.86|254.86|255.46|253.46|538
1586458800000|2020-04-09 19:00:00|256.28|254.28|255.75|253.75|256.43|254.43|255.36|253.36|299
1586459100000|2020-04-09 19:05:00|255.74|253.74|256.35|254.35|256.35|254.35|255.43|253.43|236
1586459400000|2020-04-09 19:10:00|256.34|254.34|256.44|254.44|257.17|255.17|256.34|254.34|195
1586459700000|2020-04-09 19:15:00|256.47|254.47|256.38|254.38|257.01|255.01|256.38|254.38|101
1586460000000|2020-04-09 19:20:00|256.4|254.4|255.79|253.79|256.92|254.92|255.67|253.67|282
1586460300000|2020-04-09 19:25:00|255.78|253.78|255.87|253.87|255.98|253.98|255.66|253.66|180
1586460600000|2020-04-09 19:30:00|255.89|253.89|255.55|253.55|256.14|254.14|255.43|253.43|273
1586460900000|2020-04-09 19:35:00|255.56|253.56|256.21|254.21|256.21|254.21|255.07|253.07|255
1586461200000|2020-04-09 19:40:00|256.22|254.22|256.17|254.17|256.51|254.51|255.88|253.88|275
1586461500000|2020-04-09 19:45:00|256.18|254.18|255.9|253.9|256.19|254.19|255.72|253.72|276
1586461800000|2020-04-09 19:50:00|255.89|253.89|256.12|254.12|256.46|254.46|255.89|253.89|319
1586462100000|2020-04-09 19:55:00|256.11|254.11|256.31|254.31|256.51|254.51|256.1|254.1|203
1586462400000|2020-04-09 20:00:00|256.3|254.3|255.56|253.56|256.31|254.31|255.53|253.53|247
1586462700000|2020-04-09 20:05:00|255.55|253.55|255.35|253.35|255.55|253.55|255.11|253.11|218
1586463000000|2020-04-09 20:10:00|255.36|253.36|255.41|253.41|255.49|253.49|255.07|253.07|208
1586463300000|2020-04-09 20:15:00|255.43|253.43|255.98|253.98|256.02|254.02|255.39|253.39|138
1586463600000|2020-04-09 20:20:00|255.97|253.97|256.42|254.42|256.42|254.42|255.87|253.87|125
1586463900000|2020-04-09 20:25:00|256.41|254.41|256.28|254.28|256.87|254.87|256.28|254.28|209
1586464200000|2020-04-09 20:30:00|256.26|254.26|256.5|254.5|256.51|254.51|256.12|254.12|111
1586464500000|2020-04-09 20:35:00|256.49|254.49|256.77|254.77|256.87|254.87|256.49|254.49|93
1586464800000|2020-04-09 20:40:00|256.78|254.78|257.52|255.52|257.52|255.52|256.76|254.76|170
1586465100000|2020-04-09 20:45:00|257.51|255.51|257.4|255.4|257.53|255.53|257.21|255.21|223
1586465400000|2020-04-09 20:50:00|257.41|255.41|258.24|256.24|258.29|256.29|257.35|255.35|212
1586465700000|2020-04-09 20:55:00|258.19|256.19|258.19|256.19|258.48|256.48|257.8|255.8|362
1586466000000|2020-04-09 21:00:00|258.22|256.22|258.17|256.17|258.46|256.46|258.1|256.1|278
1586466300000|2020-04-09 21:05:00|258.22|256.22|258.6|256.6|258.75|256.75|256.64|254.64|682
1586466600000|2020-04-09 21:10:00|258.61|256.61|258.65|256.65|258.87|256.87|258.61|256.61|232
1586466900000|2020-04-09 21:15:00|258.64|256.64|258.46|256.46|258.67|256.67|258.36|256.36|101
1586467200000|2020-04-09 21:20:00|258.47|256.47|258.37|256.37|258.47|256.47|258.29|256.29|49
1586467500000|2020-04-09 21:25:00|258.38|256.38|258.55|256.55|258.56|256.56|258.33|256.33|31
1586467800000|2020-04-09 21:30:00|258.54|256.54|258.79|256.79|258.79|256.79|258.49|256.49|52
1586468100000|2020-04-09 21:35:00|258.77|256.77|258.87|256.87|258.89|256.89|258.77|256.77|66
1586468400000|2020-04-09 21:40:00|258.88|256.88|258.74|256.74|258.88|256.88|258.52|256.52|121
1586468700000|2020-04-09 21:45:00|258.75|256.75|259.15|257.15|259.18|257.18|258.72|256.72|63
1586469000000|2020-04-09 21:50:00|259.17|257.17|259.89|257.89|259.92|257.92|259.17|257.17|131
1586469300000|2020-04-09 21:55:00|259.87|257.87|260.58|258.58|260.58|258.58|259.79|257.79|318
1586469600000|2020-04-09 22:00:00|260.57|258.57|259.86|257.86|260.65|258.65|259.51|257.51|340
1586469900000|2020-04-09 22:05:00|259.87|257.87|260.24|258.24|260.24|258.24|259.83|257.83|164
1586470200000|2020-04-09 22:10:00|260.18|258.18|260.64|258.64|260.9|258.9|260.07|258.07|243
1586470500000|2020-04-09 22:15:00|260.63|258.63|260.22|258.22|260.66|258.66|260.12|258.12|241
1586470800000|2020-04-09 22:20:00|260.23|258.23|260.02|258.02|260.23|258.23|259.69|257.69|201
1586471100000|2020-04-09 22:25:00|260.03|258.03|259.98|257.98|260.07|258.07|259.71|257.71|128
1586471400000|2020-04-09 22:30:00|259.97|257.97|259.97|257.97|259.99|257.99|259.58|257.58|133
1586471700000|2020-04-09 22:35:00|259.96|257.96|260.12|258.12|260.19|258.19|259.52|257.52|158
1586472000000|2020-04-09 22:40:00|260.1|258.1|260|258|260.18|258.18|259.98|257.98|166
1586472300000|2020-04-09 22:45:00|259.99|257.99|260.1|258.1|260.1|258.1|259.61|257.61|164
1586472600000|2020-04-09 22:50:00|260.11|258.11|260.78|258.78|260.78|258.78|260.11|258.11|217
1586472900000|2020-04-09 22:55:00|260.74|258.74|260.76|258.76|260.95|258.95|259.89|257.89|245
1586473200000|2020-04-09 23:00:00|260.75|258.75|260.23|258.23|261.03|259.03|259.97|257.97|299
1586473500000|2020-04-09 23:05:00|260.25|258.25|258.87|256.87|260.26|258.26|258.81|256.81|248
1586473800000|2020-04-09 23:10:00|258.82|256.82|258.68|256.68|258.99|256.99|258.68|256.68|255
1586474100000|2020-04-09 23:15:00|258.71|256.71|258.34|256.34|259.27|257.27|258.34|256.34|247
1586474400000|2020-04-09 23:20:00|258.35|256.35|258.52|256.52|258.91|256.91|258.23|256.23|278
1586474700000|2020-04-09 23:25:00|258.53|256.53|258.99|256.99|259.1|257.1|258.53|256.53|222
1586475000000|2020-04-09 23:30:00|258.89|256.89|258.7|256.7|259.03|257.03|258.26|256.26|213
1586475300000|2020-04-09 23:35:00|258.71|256.71|258.09|256.09|258.82|256.82|258.07|256.07|246
1586475600000|2020-04-09 23:40:00|258.17|256.17|258.37|256.37|258.53|256.53|258.11|256.11|108
1586475900000|2020-04-09 23:45:00|258.39|256.39|258.02|256.02|258.55|256.55|257.79|255.79|247
1586476200000|2020-04-09 23:50:00|258.03|256.03|257.91|255.91|258.36|256.36|257.84|255.84|178
1586476500000|2020-04-09 23:55:00|257.96|255.96|257.43|255.43|258.3|256.3|257.26|255.26|180
1586476800000|2020-04-10 00:00:00|257.33|255.33|257.38|255.38|257.77|255.77|257.2|255.2|337
1586477100000|2020-04-10 00:05:00|257.37|255.37|257.17|255.17|257.91|255.91|256.49|254.49|385
1586477400000|2020-04-10 00:10:00|257.19|255.19|256.25|254.25|257.51|255.51|256.23|254.23|267
1586477700000|2020-04-10 00:15:00|256.26|254.26|256.41|254.41|256.74|254.74|256.21|254.21|289
1586478000000|2020-04-10 00:20:00|256.4|254.4|257.15|255.15|257.39|255.39|256.29|254.29|263
1586478300000|2020-04-10 00:25:00|257.16|255.16|257.8|255.8|258.1|256.1|257.15|255.15|290
1586478600000|2020-04-10 00:30:00|257.79|255.79|258.16|256.16|258.37|256.37|257.79|255.79|163
1586478900000|2020-04-10 00:35:00|258.2|256.2|259.21|257.21|259.21|257.21|258.2|256.2|309
1586479200000|2020-04-10 00:40:00|259.16|257.16|258.84|256.84|259.55|257.55|258.78|256.78|316
1586479500000|2020-04-10 00:45:00|258.83|256.83|259.34|257.34|259.46|257.46|258.74|256.74|316
1586479800000|2020-04-10 00:50:00|259.33|257.33|259.57|257.57|260.21|258.21|259.11|257.11|398
1586480100000|2020-04-10 00:55:00|259.56|257.56|259.51|257.51|259.84|257.84|258.86|256.86|486
1586480400000|2020-04-10 01:00:00|259.48|257.48|259.33|257.33|259.64|257.64|258.93|256.93|402
1586480700000|2020-04-10 01:05:00|259.35|257.35|258.8|256.8|259.57|257.57|258.47|256.47|301
1586481000000|2020-04-10 01:10:00|258.79|256.79|257.76|255.76|258.81|256.81|257.43|255.43|394
1586481300000|2020-04-10 01:15:00|257.75|255.75|257.53|255.53|258|256|257.53|255.53|251
1586481600000|2020-04-10 01:20:00|257.52|255.52|257.62|255.62|258.12|256.12|257.36|255.36|379
1586481900000|2020-04-10 01:25:00|257.61|255.61|256.86|254.86|257.7|255.7|256.86|254.86|254
1586482200000|2020-04-10 01:30:00|256.85|254.85|256.85|254.85|257.3|255.3|256.68|254.68|305
1586482500000|2020-04-10 01:35:00|256.86|254.86|257.76|255.76|257.76|255.76|256.74|254.74|304
1586482800000|2020-04-10 01:40:00|257.82|255.82|257.59|255.59|258.12|256.12|257.57|255.57|349
1586483100000|2020-04-10 01:45:00|257.58|255.58|256.96|254.96|257.8|255.8|256.71|254.71|255
1586483400000|2020-04-10 01:50:00|257.01|255.01|257.02|255.02|257.41|255.41|256.84|254.84|272
1586483700000|2020-04-10 01:55:00|257.01|255.01|256.69|254.69|257.86|255.86|256.69|254.69|286
1586484000000|2020-04-10 02:00:00|256.66|254.66|256.34|254.34|256.91|254.91|256.23|254.23|305
1586484300000|2020-04-10 02:05:00|256.29|254.29|256.32|254.32|256.53|254.53|255.61|253.61|352
1586484600000|2020-04-10 02:10:00|256.33|254.33|255.47|253.47|256.42|254.42|255.47|253.47|173
1586484900000|2020-04-10 02:15:00|255.46|253.46|255.86|253.86|256.38|254.38|255.42|253.42|325
1586485200000|2020-04-10 02:20:00|255.84|253.84|255.49|253.49|255.92|253.92|254.73|252.73|395
1586485500000|2020-04-10 02:25:00|255.48|253.48|253.73|251.73|255.49|253.49|253.33|251.33|479
1586485800000|2020-04-10 02:30:00|253.68|251.68|253.48|251.48|254.6|252.6|253.35|251.35|431
1586486100000|2020-04-10 02:35:00|253.47|251.47|252.19|250.19|253.53|251.53|251.54|249.54|518
1586486400000|2020-04-10 02:40:00|252.17|250.17|253.01|251.01|253.21|251.21|251.96|249.96|556
1586486700000|2020-04-10 02:45:00|253.05|251.05|253.32|251.32|253.8|251.8|252.42|250.42|455
1586487000000|2020-04-10 02:50:00|253.31|251.31|254.12|252.12|254.4|252.4|253.15|251.15|498
1586487300000|2020-04-10 02:55:00|254.1|252.1|254.77|252.77|254.77|252.77|253.79|251.79|333
1586487600000|2020-04-10 03:00:00|254.76|252.76|254.08|252.08|254.76|252.76|253.93|251.93|379
1586487900000|2020-04-10 03:05:00|254.09|252.09|254.62|252.62|254.95|252.95|254.09|252.09|314
1586488200000|2020-04-10 03:10:00|254.61|252.61|254.4|252.4|254.82|252.82|254.27|252.27|290
1586488500000|2020-04-10 03:15:00|254.39|252.39|253.17|251.17|254.4|252.4|253.07|251.07|319
1586488800000|2020-04-10 03:20:00|253.18|251.18|252.72|250.72|253.54|251.54|252.53|250.53|315
1586489100000|2020-04-10 03:25:00|252.75|250.75|253.04|251.04|253.49|251.49|252.75|250.75|305
1586489400000|2020-04-10 03:30:00|253.05|251.05|251.31|249.31|253.05|251.05|250.85|248.85|452
1586489700000|2020-04-10 03:35:00|251.32|249.32|248.74|246.74|251.39|249.39|247.27|245.27|722
1586490000000|2020-04-10 03:40:00|248.73|246.73|249.98|247.98|250.02|248.02|248.67|246.67|475
1586490300000|2020-04-10 03:45:00|249.97|247.97|248.55|246.55|249.97|247.97|247.79|245.79|686
1586490600000|2020-04-10 03:50:00|248.62|246.62|246.12|244.12|248.72|246.72|245.24|243.24|616
1586490900000|2020-04-10 03:55:00|246.21|244.21|245.99|243.99|247.61|245.61|245.98|243.98|637
1586491200000|2020-04-10 04:00:00|245.98|243.98|242.07|240.07|246.04|244.04|241.1|239.1|835
1586491500000|2020-04-10 04:05:00|242.05|240.05|242.74|240.74|243.04|241.04|240.6|238.6|723
1586491800000|2020-04-10 04:10:00|242.75|240.75|243.95|241.95|243.95|241.95|242.75|240.75|583
1586492100000|2020-04-10 04:15:00|243.96|241.96|244.55|242.55|244.55|242.55|242.36|240.36|527
1586492400000|2020-04-10 04:20:00|244.59|242.59|243.53|241.53|244.64|242.64|243.43|241.43|435
1586492700000|2020-04-10 04:25:00|243.56|241.56|243.73|241.73|243.88|241.88|243.47|241.47|302
1586493000000|2020-04-10 04:30:00|243.72|241.72|244|242|244.04|242.04|243.3|241.3|292
1586493300000|2020-04-10 04:35:00|244.02|242.02|244.17|242.17|244.19|242.19|243.67|241.67|316
1586493600000|2020-04-10 04:40:00|244.16|242.16|246.37|244.37|246.4|244.4|244.14|242.14|442
1586493900000|2020-04-10 04:45:00|246.36|244.36|245.29|243.29|246.89|244.89|245.29|243.29|568
1586494200000|2020-04-10 04:50:00|245.28|243.28|245.86|243.86|246.56|244.56|245.17|243.17|430
1586494500000|2020-04-10 04:55:00|245.88|243.88|246.03|244.03|246.47|244.47|245.41|243.41|325
1586494800000|2020-04-10 05:00:00|246.04|244.04|240.62|238.62|246.04|244.04|238.04|236.04|921
1586495100000|2020-04-10 05:05:00|240.6|238.6|240.41|238.41|240.9|238.9|239.3|237.3|794
1586495400000|2020-04-10 05:10:00|240.4|238.4|238.97|236.97|241.13|239.13|238.64|236.64|591
1586495700000|2020-04-10 05:15:00|238.94|236.94|237.31|235.31|239.88|237.88|237.31|235.31|725
1586496000000|2020-04-10 05:20:00|237.3|235.3|239.34|237.34|240.05|238.05|236.93|234.93|791
1586496300000|2020-04-10 05:25:00|239.49|237.49|239.01|237.01|240.52|238.52|238.98|236.98|622
1586496600000|2020-04-10 05:30:00|238.87|236.87|240.49|238.49|240.57|238.57|238.09|236.09|754
1586496900000|2020-04-10 05:35:00|240.46|238.46|240.75|238.75|240.9|238.9|240.07|238.07|538
1586497200000|2020-04-10 05:40:00|240.74|238.74|240.74|238.74|240.81|238.81|240.28|238.28|347
1586497500000|2020-04-10 05:45:00|240.71|238.71|239.35|237.35|240.71|238.71|239.23|237.23|564
1586497800000|2020-04-10 05:50:00|239.34|237.34|240.41|238.41|240.84|238.84|239.29|237.29|450
1586498100000|2020-04-10 05:55:00|240.4|238.4|240.17|238.17|240.77|238.77|240.09|238.09|305
1586498400000|2020-04-10 06:00:00|240.13|238.13|240.12|238.12|240.61|238.61|238.7|236.7|678
1586498700000|2020-04-10 06:05:00|240.1|238.1|242.59|240.59|242.6|240.6|240.08|238.08|571
1586499000000|2020-04-10 06:10:00|242.57|240.57|242.93|240.93|243.03|241.03|241.85|239.85|499
1586499300000|2020-04-10 06:15:00|242.95|240.95|243.7|241.7|243.72|241.72|242.25|240.25|413
1586499600000|2020-04-10 06:20:00|243.72|241.72|242.62|240.62|243.81|241.81|242.59|240.59|395
1586499900000|2020-04-10 06:25:00|242.61|240.61|242.64|240.64|243.01|241.01|242.44|240.44|334
1586500200000|2020-04-10 06:30:00|242.65|240.65|241.97|239.97|242.71|240.71|241.52|239.52|350
1586500500000|2020-04-10 06:35:00|241.96|239.96|240.59|238.59|242.13|240.13|240.13|238.13|494
1586500800000|2020-04-10 06:40:00|240.57|238.57|240.86|238.86|241.23|239.23|240.53|238.53|562
1586501100000|2020-04-10 06:45:00|240.88|238.88|240.92|238.92|241.33|239.33|240.26|238.26|564
1586501400000|2020-04-10 06:50:00|240.93|238.93|241.04|239.04|241.14|239.14|240.52|238.52|389
1586501700000|2020-04-10 06:55:00|241.03|239.03|240.74|238.74|241.3|239.3|240.56|238.56|415
1586502000000|2020-04-10 07:00:00|240.75|238.75|237.63|235.63|240.87|238.87|237.36|235.36|654
1586502300000|2020-04-10 07:05:00|237.61|235.61|239.19|237.19|239.31|237.31|237.53|235.53|848
1586502600000|2020-04-10 07:10:00|239.21|237.21|239.17|237.17|239.68|237.68|238.65|236.65|548
1586502900000|2020-04-10 07:15:00|239.15|237.15|237.83|235.83|239.38|237.38|237.83|235.83|455
1586503200000|2020-04-10 07:20:00|237.8|235.8|238.1|236.1|238.17|236.17|236.78|234.78|638
1586503500000|2020-04-10 07:25:00|238.09|236.09|236.28|234.28|238.11|236.11|236.14|234.14|452
1586503800000|2020-04-10 07:30:00|236.27|234.27|237.06|235.06|237.34|235.34|234.79|232.79|630
1586504100000|2020-04-10 07:35:00|237.07|235.07|237.58|235.58|237.9|235.9|236.97|234.97|281
1586504400000|2020-04-10 07:40:00|237.56|235.56|237.49|235.49|237.7|235.7|237.14|235.14|280
1586504700000|2020-04-10 07:45:00|237.53|235.53|238.58|236.58|238.66|236.66|237.52|235.52|384
1586505000000|2020-04-10 07:50:00|238.57|236.57|238.09|236.09|239.01|237.01|237.93|235.93|519
1586505300000|2020-04-10 07:55:00|238.08|236.08|237.82|235.82|238.21|236.21|237.49|235.49|413
1586505600000|2020-04-10 08:00:00|237.81|235.81|237.62|235.62|237.89|235.89|235.43|233.43|598
1586505900000|2020-04-10 08:05:00|237.61|235.61|238.81|236.81|239.12|237.12|237.52|235.52|520
1586506200000|2020-04-10 08:10:00|238.78|236.78|238.54|236.54|238.78|236.78|237.68|235.68|347
1586506500000|2020-04-10 08:15:00|238.57|236.57|238.97|236.97|239.01|237.01|238.29|236.29|230
1586506800000|2020-04-10 08:20:00|238.96|236.96|238.54|236.54|238.96|236.96|238.41|236.41|267
1586507100000|2020-04-10 08:25:00|238.55|236.55|237.7|235.7|238.56|236.56|237.64|235.64|363
1586507400000|2020-04-10 08:30:00|237.72|235.72|237.95|235.95|238.69|236.69|237.43|235.43|475
1586507700000|2020-04-10 08:35:00|237.91|235.91|238.57|236.57|238.61|236.61|237.88|235.88|266
1586508000000|2020-04-10 08:40:00|238.56|236.56|238.71|236.71|238.99|236.99|238.48|236.48|270
1586508300000|2020-04-10 08:45:00|238.7|236.7|239.38|237.38|239.54|237.54|238.69|236.69|373
1586508600000|2020-04-10 08:50:00|239.37|237.37|238.46|236.46|239.47|237.47|238.46|236.46|241
1586508900000|2020-04-10 08:55:00|238.45|236.45|238.53|236.53|238.76|236.76|238.12|236.12|198
1586509200000|2020-04-10 09:00:00|238.52|236.52|238.57|236.57|238.74|236.74|237.45|235.45|331
1586509500000|2020-04-10 09:05:00|238.58|236.58|238.37|236.37|238.6|236.6|237.95|235.95|277
1586509800000|2020-04-10 09:10:00|238.35|236.35|238.44|236.44|238.45|236.45|238.04|236.04|221
1586510100000|2020-04-10 09:15:00|238.43|236.43|238.87|236.87|239.21|237.21|238.43|236.43|244
1586510400000|2020-04-10 09:20:00|238.86|236.86|238.98|236.98|239.25|237.25|238.78|236.78|211
1586510700000|2020-04-10 09:25:00|238.95|236.95|238.45|236.45|239.01|237.01|238.33|236.33|322
1586511000000|2020-04-10 09:30:00|238.46|236.46|237.58|235.58|238.46|236.46|237.45|235.45|273
1586511300000|2020-04-10 09:35:00|237.59|235.59|237.49|235.49|238.06|236.06|237.29|235.29|548
1586511600000|2020-04-10 09:40:00|237.48|235.48|237.6|235.6|237.93|235.93|237.44|235.44|300
1586511900000|2020-04-10 09:45:00|237.61|235.61|238.75|236.75|238.82|236.82|236.81|234.81|548
1586512200000|2020-04-10 09:50:00|238.72|236.72|238.48|236.48|238.74|236.74|238.14|236.14|319
1586512500000|2020-04-10 09:55:00|238.49|236.49|239.28|237.28|239.29|237.29|238.47|236.47|295
1586512800000|2020-04-10 10:00:00|239.29|237.29|238.89|236.89|239.3|237.3|238.82|236.82|245
1586513100000|2020-04-10 10:05:00|238.88|236.88|238.81|236.81|238.93|236.93|238.22|236.22|346
1586513400000|2020-04-10 10:10:00|238.82|236.82|239.21|237.21|239.28|237.28|238.45|236.45|174
1586513700000|2020-04-10 10:15:00|239.19|237.19|239.22|237.22|239.54|237.54|239.03|237.03|235
1586514000000|2020-04-10 10:20:00|239.21|237.21|239.67|237.67|239.69|237.69|239.08|237.08|210
1586514300000|2020-04-10 10:25:00|239.68|237.68|239.56|237.56|239.69|237.69|239.3|237.3|204
1586514600000|2020-04-10 10:30:00|239.55|237.55|239.57|237.57|240.2|238.2|239.37|237.37|290
1586514900000|2020-04-10 10:35:00|239.58|237.58|239.85|237.85|240.07|238.07|239.52|237.52|253
1586515200000|2020-04-10 10:40:00|239.86|237.86|240.62|238.62|240.62|238.62|239.81|237.81|144
1586515500000|2020-04-10 10:45:00|240.6|238.6|241|239|241|239|240.43|238.43|200
1586515800000|2020-04-10 10:50:00|241.01|239.01|241.6|239.6|241.61|239.61|240.91|238.91|255
1586516100000|2020-04-10 10:55:00|241.61|239.61|241.22|239.22|242.09|240.09|240.78|238.78|377
1586516400000|2020-04-10 11:00:00|241.21|239.21|240.46|238.46|241.28|239.28|240.41|238.41|320
1586516700000|2020-04-10 11:05:00|240.47|238.47|240.28|238.28|240.53|238.53|240.03|238.03|230
1586517000000|2020-04-10 11:10:00|240.27|238.27|239.57|237.57|240.42|238.42|239.44|237.44|254
1586517300000|2020-04-10 11:15:00|239.58|237.58|239.19|237.19|239.73|237.73|239.1|237.1|458
1586517600000|2020-04-10 11:20:00|239.26|237.26|239.61|237.61|239.71|237.71|238.79|236.79|395
1586517900000|2020-04-10 11:25:00|239.62|237.62|239.75|237.75|239.89|237.89|239.15|237.15|260
1586518200000|2020-04-10 11:30:00|239.67|237.67|239.21|237.21|239.9|237.9|238.92|236.92|266
1586518500000|2020-04-10 11:35:00|239.22|237.22|238.73|236.73|239.23|237.23|238.39|236.39|373
1586518800000|2020-04-10 11:40:00|238.74|236.74|238.77|236.77|239.11|237.11|238.57|236.57|327
1586519100000|2020-04-10 11:45:00|238.76|236.76|239.14|237.14|239.24|237.24|238.54|236.54|368
1586519400000|2020-04-10 11:50:00|239.17|237.17|238.92|236.92|239.2|237.2|238.37|236.37|248
1586519700000|2020-04-10 11:55:00|238.88|236.88|238.3|236.3|239.14|237.14|238.19|236.19|305
1586520000000|2020-04-10 12:00:00|238.31|236.31|239.06|237.06|239.12|237.12|237.57|235.57|465
1586520300000|2020-04-10 12:05:00|239.07|237.07|240.17|238.17|240.27|238.27|238.76|236.76|388
1586520600000|2020-04-10 12:10:00|240.18|238.18|240.07|238.07|240.83|238.83|240.06|238.06|368
1586520900000|2020-04-10 12:15:00|240.08|238.08|239.71|237.71|240.14|238.14|239.6|237.6|255
1586521200000|2020-04-10 12:20:00|239.73|237.73|239.4|237.4|239.9|237.9|239.4|237.4|191
1586521500000|2020-04-10 12:25:00|239.41|237.41|239.27|237.27|239.7|237.7|239.2|237.2|190
1586521800000|2020-04-10 12:30:00|239.28|237.28|238.59|236.59|239.28|237.28|238.24|236.24|413
1586522100000|2020-04-10 12:35:00|238.6|236.6|239.12|237.12|239.39|237.39|238.52|236.52|186
1586522400000|2020-04-10 12:40:00|239.11|237.11|239.47|237.47|239.78|237.78|239.04|237.04|338
1586522700000|2020-04-10 12:45:00|239.46|237.46|238.73|236.73|239.71|237.71|238.59|236.59|293
1586523000000|2020-04-10 12:50:00|238.74|236.74|238.67|236.67|238.83|236.83|238.45|236.45|244
1586523300000|2020-04-10 12:55:00|238.66|236.66|238.98|236.98|239.01|237.01|238.41|236.41|223
1586523600000|2020-04-10 13:00:00|238.97|236.97|238.32|236.32|239.01|237.01|238.28|236.28|210
1586523900000|2020-04-10 13:05:00|238.3|236.3|238.25|236.25|238.68|236.68|238.1|236.1|224
1586524200000|2020-04-10 13:10:00|238.27|236.27|238.29|236.29|238.45|236.45|237.83|235.83|303
1586524500000|2020-04-10 13:15:00|238.3|236.3|237.52|235.52|238.32|236.32|237.29|235.29|309
1586524800000|2020-04-10 13:20:00|237.53|235.53|236.53|234.53|237.53|235.53|236.48|234.48|466
1586525100000|2020-04-10 13:25:00|236.51|234.51|236.9|234.9|237.3|235.3|236.48|234.48|395
1586525400000|2020-04-10 13:30:00|236.84|234.84|236.61|234.61|236.85|234.85|236.47|234.47|261
1586525700000|2020-04-10 13:35:00|236.6|234.6|234.37|232.37|237.16|235.16|233.19|231.19|629
1586526000000|2020-04-10 13:40:00|234.51|232.51|236.36|234.36|236.41|234.41|234.51|232.51|775
1586526300000|2020-04-10 13:45:00|236.29|234.29|236.97|234.97|237.18|235.18|236.07|234.07|596
1586526600000|2020-04-10 13:50:00|236.98|234.98|236.84|234.84|237.04|235.04|236.34|234.34|399
1586526900000|2020-04-10 13:55:00|236.85|234.85|237.09|235.09|237.27|235.27|236.85|234.85|286
1586527200000|2020-04-10 14:00:00|237.08|235.08|237.49|235.49|238.03|236.03|236.9|234.9|392
1586527500000|2020-04-10 14:05:00|237.48|235.48|237.37|235.37|237.72|235.72|237.37|235.37|243
1586527800000|2020-04-10 14:10:00|237.35|235.35|237.36|235.36|237.76|235.76|236.97|234.97|384
1586528100000|2020-04-10 14:15:00|237.33|235.33|236.67|234.67|237.33|235.33|236.54|234.54|364
1586528400000|2020-04-10 14:20:00|236.64|234.64|236.59|234.59|237.01|235.01|235.84|233.84|331
1586528700000|2020-04-10 14:25:00|236.58|234.58|235.72|233.72|236.73|234.73|235.41|233.41|413
1586529000000|2020-04-10 14:30:00|235.74|233.74|236.14|234.14|236.35|234.35|235.64|233.64|472
1586529300000|2020-04-10 14:35:00|236.13|234.13|235.17|233.17|236.24|234.24|234.67|232.67|457
1586529600000|2020-04-10 14:40:00|235.16|233.16|234.32|232.32|235.26|233.26|234.23|232.23|500
1586529900000|2020-04-10 14:45:00|234.33|232.33|234.15|232.15|235.02|233.02|233.82|231.82|557
1586530200000|2020-04-10 14:50:00|234.14|232.14|234.65|232.65|234.65|232.65|233.67|231.67|382
1586530500000|2020-04-10 14:55:00|234.66|232.66|234.65|232.65|235.59|233.59|234.63|232.63|469
1586530800000|2020-04-10 15:00:00|234.64|232.64|235.48|233.48|235.49|233.49|234.62|232.62|393
1586531100000|2020-04-10 15:05:00|235.46|233.46|233.96|231.96|235.46|233.46|233.83|231.83|368
1586531400000|2020-04-10 15:10:00|233.95|231.95|232.75|230.75|233.98|231.98|232.27|230.27|570
1586531700000|2020-04-10 15:15:00|232.88|230.88|231.96|229.96|232.97|230.97|231.28|229.28|700
1586532000000|2020-04-10 15:20:00|231.95|229.95|232.77|230.77|233|231|231.27|229.27|624
1586532300000|2020-04-10 15:25:00|232.76|230.76|230.99|228.99|232.76|230.76|230.82|228.82|571
1586532600000|2020-04-10 15:30:00|230.98|228.98|228.48|226.48|230.98|228.98|227.87|225.87|806
1586532900000|2020-04-10 15:35:00|228.41|226.41|230.12|228.12|230.62|228.62|228.24|226.24|650
1586533200000|2020-04-10 15:40:00|230.11|228.11|229.87|227.87|230.14|228.14|229.07|227.07|465
1586533500000|2020-04-10 15:45:00|229.88|227.88|231.36|229.36|231.89|229.89|229.79|227.79|472
1586533800000|2020-04-10 15:50:00|231.38|229.38|231.93|229.93|232.03|230.03|230.74|228.74|446
1586534100000|2020-04-10 15:55:00|231.92|229.92|228.47|226.47|231.92|229.92|228.32|226.32|682
1586534400000|2020-04-10 16:00:00|228.46|226.46|230.8|228.8|230.82|228.82|227.07|225.07|742
1586534700000|2020-04-10 16:05:00|230.82|228.82|230.02|228.02|230.82|228.82|229.79|227.79|461
1586535000000|2020-04-10 16:10:00|230|228|229.86|227.86|230.02|228.02|228.82|226.82|515
1586535300000|2020-04-10 16:15:00|229.88|227.88|232.01|230.01|232.13|230.13|229.81|227.81|596
1586535600000|2020-04-10 16:20:00|232.03|230.03|231.71|229.71|232.33|230.33|231.24|229.24|610
1586535900000|2020-04-10 16:25:00|231.7|229.7|231.58|229.58|232.03|230.03|231.23|229.23|451
1586536200000|2020-04-10 16:30:00|231.59|229.59|230.8|228.8|231.61|229.61|230.67|228.67|326
1586536500000|2020-04-10 16:35:00|230.79|228.79|231.58|229.58|231.8|229.8|230.78|228.78|322
1586536800000|2020-04-10 16:40:00|231.57|229.57|231.54|229.54|231.94|229.94|231.18|229.18|325
1586537100000|2020-04-10 16:45:00|231.53|229.53|233.13|231.13|233.15|231.15|231.48|229.48|400
1586537400000|2020-04-10 16:50:00|233.15|231.15|233.42|231.42|234.03|232.03|232.88|230.88|499
1586537700000|2020-04-10 16:55:00|233.43|231.43|234.34|232.34|234.41|232.41|232.96|230.96|340
1586538000000|2020-04-10 17:00:00|234.28|232.28|234.42|232.42|234.72|232.72|233.88|231.88|389
1586538300000|2020-04-10 17:05:00|234.41|232.41|234.17|232.17|234.7|232.7|234.03|232.03|295
1586538600000|2020-04-10 17:10:00|234.16|232.16|234.24|232.24|234.42|232.42|234.11|232.11|217
1586538900000|2020-04-10 17:15:00|234.25|232.25|234.26|232.26|234.39|232.39|234.12|232.12|218
1586539200000|2020-04-10 17:20:00|234.27|232.27|235.02|233.02|235.02|233.02|234.18|232.18|285
1586539500000|2020-04-10 17:25:00|235.04|233.04|234.85|232.85|235.39|233.39|234.63|232.63|353
1586539800000|2020-04-10 17:30:00|234.86|232.86|236.03|234.03|236.06|234.06|234.86|232.86|332
1586540100000|2020-04-10 17:35:00|236.05|234.05|234.85|232.85|236.37|234.37|234.83|232.83|474
1586540400000|2020-04-10 17:40:00|234.84|232.84|234.54|232.54|234.92|232.92|234.15|232.15|359
1586540700000|2020-04-10 17:45:00|234.55|232.55|234.72|232.72|234.92|232.92|234.36|232.36|257
1586541000000|2020-04-10 17:50:00|234.73|232.73|234.5|232.5|234.98|232.98|234.36|232.36|280
1586541300000|2020-04-10 17:55:00|234.49|232.49|234.15|232.15|234.65|232.65|234.04|232.04|364
1586541600000|2020-04-10 18:00:00|234.16|232.16|233.18|231.18|234.19|232.19|233.05|231.05|396
1586541900000|2020-04-10 18:05:00|233.17|231.17|232.98|230.98|233.33|231.33|232.81|230.81|308
1586542200000|2020-04-10 18:10:00|232.99|230.99|232.26|230.26|233.03|231.03|231.8|229.8|383
1586542500000|2020-04-10 18:15:00|232.25|230.25|232.64|230.64|232.69|230.69|231.74|229.74|383
1586542800000|2020-04-10 18:20:00|232.62|230.62|233.67|231.67|234.01|232.01|232.55|230.55|404
1586543100000|2020-04-10 18:25:00|233.66|231.66|233.71|231.71|233.97|231.97|233.12|231.12|337
1586543400000|2020-04-10 18:30:00|233.74|231.74|234.95|232.95|235.02|233.02|233.64|231.64|430
1586543700000|2020-04-10 18:35:00|234.94|232.94|233.61|231.61|234.94|232.94|233.17|231.17|403
1586544000000|2020-04-10 18:40:00|233.59|231.59|233.85|231.85|234.12|232.12|233.44|231.44|384
1586544300000|2020-04-10 18:45:00|233.84|231.84|233.77|231.77|234|232|233.48|231.48|236
1586544600000|2020-04-10 18:50:00|233.76|231.76|234.43|232.43|234.44|232.44|233.71|231.71|270
1586544900000|2020-04-10 18:55:00|234.4|232.4|234.21|232.21|234.41|232.41|233.96|231.96|160
1586545200000|2020-04-10 19:00:00|234.22|232.22|235.23|233.23|235.29|233.29|234.18|232.18|303
1586545500000|2020-04-10 19:05:00|235.22|233.22|235.43|233.43|235.94|233.94|235.21|233.21|442
1586545800000|2020-04-10 19:10:00|235.42|233.42|235.48|233.48|235.64|233.64|235.24|233.24|344
1586546100000|2020-04-10 19:15:00|235.47|233.47|235.22|233.22|235.64|233.64|235.08|233.08|254
1586546400000|2020-04-10 19:20:00|235.2|233.2|235.02|233.02|235.27|233.27|234.91|232.91|135
1586546700000|2020-04-10 19:25:00|235.03|233.03|235.7|233.7|235.79|233.79|235.02|233.02|326
1586547000000|2020-04-10 19:30:00|235.73|233.73|235.5|233.5|236|234|235.25|233.25|353
1586547300000|2020-04-10 19:35:00|235.48|233.48|234.55|232.55|235.81|233.81|234.51|232.51|226
1586547600000|2020-04-10 19:40:00|234.54|232.54|234|232|234.76|232.76|233.9|231.9|415
1586547900000|2020-04-10 19:45:00|233.97|231.97|234.51|232.51|234.54|232.54|233.96|231.96|351
1586548200000|2020-04-10 19:50:00|234.52|232.52|234.02|232.02|234.52|232.52|233.22|231.22|421
1586548500000|2020-04-10 19:55:00|234.01|232.01|235.44|233.44|235.71|233.71|233.81|231.81|475
1586548800000|2020-04-10 20:00:00|235.43|233.43|235.99|233.99|236.17|234.17|235.08|233.08|648
1586549100000|2020-04-10 20:05:00|235.97|233.97|235.79|233.79|236.16|234.16|235.68|233.68|542
1586549400000|2020-04-10 20:10:00|235.8|233.8|234.73|232.73|235.85|233.85|234.57|232.57|479
1586549700000|2020-04-10 20:15:00|234.75|232.75|234.75|232.75|234.96|232.96|234.22|232.22|427
1586550000000|2020-04-10 20:20:00|234.72|232.72|234.73|232.73|234.86|232.86|234.58|232.58|382
1586550300000|2020-04-10 20:25:00|234.72|232.72|234.76|232.76|235.05|233.05|234.44|232.44|341
1586550600000|2020-04-10 20:30:00|234.77|232.77|235.33|233.33|235.33|233.33|234.6|232.6|427
1586550900000|2020-04-10 20:35:00|235.35|233.35|235.51|233.51|235.77|233.77|235.29|233.29|198
1586551200000|2020-04-10 20:40:00|235.52|233.52|234.9|232.9|235.67|233.67|234.57|232.57|215
1586551500000|2020-04-10 20:45:00|234.91|232.91|234.77|232.77|234.91|232.91|234.66|232.66|110
1586551800000|2020-04-10 20:50:00|234.76|232.76|234.76|232.76|234.92|232.92|234.63|232.63|133
1586552100000|2020-04-10 20:55:00|234.75|232.75|234.65|232.65|234.8|232.8|234.64|232.64|186
1586588400000|2020-04-11 07:00:00|235.07|233.07|238.74|236.74|238.74|236.74|235.07|233.07|248
1586588700000|2020-04-11 07:05:00|238.72|236.72|237.52|235.52|238.72|236.72|237.27|235.27|450
1586589000000|2020-04-11 07:10:00|237.54|235.54|237.41|235.41|237.76|235.76|237.15|235.15|483
1586589300000|2020-04-11 07:15:00|237.42|235.42|237.15|235.15|237.87|235.87|237.15|235.15|356
1586589600000|2020-04-11 07:20:00|237.21|235.21|237.17|235.17|237.4|235.4|236.7|234.7|453
1586589900000|2020-04-11 07:25:00|237.18|235.18|236.98|234.98|237.49|235.49|236.82|234.82|316
1586590200000|2020-04-11 07:30:00|236.99|234.99|237.4|235.4|237.44|235.44|236.31|234.31|539
1586590500000|2020-04-11 07:35:00|237.41|235.41|237.51|235.51|237.92|235.92|237.34|235.34|336
1586590800000|2020-04-11 07:40:00|237.5|235.5|237.53|235.53|237.54|235.54|237.37|235.37|168
1586591100000|2020-04-11 07:45:00|237.54|235.54|237.98|235.98|237.98|235.98|237.53|235.53|230
1586591400000|2020-04-11 07:50:00|237.97|235.97|237.67|235.67|237.98|235.98|237.58|235.58|168
1586591700000|2020-04-11 07:55:00|237.66|235.66|237.25|235.25|237.94|235.94|237.23|235.23|227
1586592000000|2020-04-11 08:00:00|237.24|235.24|237.47|235.47|237.5|235.5|236.84|234.84|227
1586592300000|2020-04-11 08:05:00|237.48|235.48|237.55|235.55|237.55|235.55|236.77|234.77|214
1586592600000|2020-04-11 08:10:00|237.56|235.56|237.55|235.55|237.61|235.61|237.36|235.36|231
1586592900000|2020-04-11 08:15:00|237.57|235.57|237.45|235.45|237.69|235.69|237.4|235.4|182
1586593200000|2020-04-11 08:20:00|237.51|235.51|237.58|235.58|237.58|235.58|237.39|235.39|115
1586593500000|2020-04-11 08:25:00|237.57|235.57|238.34|236.34|238.42|236.42|237.57|235.57|182
1586593800000|2020-04-11 08:30:00|238.33|236.33|238.12|236.12|238.59|236.59|237.98|235.98|177
1586594100000|2020-04-11 08:35:00|238.13|236.13|238.25|236.25|238.42|236.42|238.08|236.08|164
1586594400000|2020-04-11 08:40:00|238.24|236.24|237.83|235.83|238.38|236.38|237.8|235.8|107
1586594700000|2020-04-11 08:45:00|237.85|235.85|237.61|235.61|237.92|235.92|237.41|235.41|153
1586595000000|2020-04-11 08:50:00|237.63|235.63|237.7|235.7|237.9|235.9|237.63|235.63|165
1586595300000|2020-04-11 08:55:00|237.69|235.69|237.85|235.85|237.85|235.85|237.52|235.52|185
1586595600000|2020-04-11 09:00:00|237.86|235.86|237.77|235.77|238.06|236.06|237.59|235.59|203
1586595900000|2020-04-11 09:05:00|237.74|235.74|237.34|235.34|238.01|236.01|237.22|235.22|175
1586596200000|2020-04-11 09:10:00|237.35|235.35|236.65|234.65|237.36|235.36|236.39|234.39|212
1586596500000|2020-04-11 09:15:00|236.66|234.66|236.97|234.97|237.33|235.33|236.64|234.64|226
1586596800000|2020-04-11 09:20:00|236.98|234.98|236.64|234.64|237.35|235.35|236.64|234.64|156
1586597100000|2020-04-11 09:25:00|236.63|234.63|235.85|233.85|236.63|234.63|235.8|233.8|357
1586597400000|2020-04-11 09:30:00|235.84|233.84|236.22|234.22|236.55|234.55|235.59|233.59|428
1586597700000|2020-04-11 09:35:00|236.2|234.2|235.68|233.68|236.2|234.2|235.48|233.48|241
1586598000000|2020-04-11 09:40:00|235.69|233.69|235.45|233.45|235.74|233.74|235.17|233.17|293
1586598300000|2020-04-11 09:45:00|235.4|233.4|236.18|234.18|236.36|234.36|235.4|233.4|280
1586598600000|2020-04-11 09:50:00|236.19|234.19|236.5|234.5|236.55|234.55|236.1|234.1|203
1586598900000|2020-04-11 09:55:00|236.48|234.48|236.34|234.34|236.48|234.48|235.92|233.92|129
1586599200000|2020-04-11 10:00:00|236.37|234.37|235.96|233.96|236.38|234.38|235.91|233.91|133
1586599500000|2020-04-11 10:05:00|236|234|236.39|234.39|236.49|234.49|235.99|233.99|173
1586599800000|2020-04-11 10:10:00|236.4|234.4|236.28|234.28|236.47|234.47|236.23|234.23|154
1586600100000|2020-04-11 10:15:00|236.29|234.29|236.47|234.47|236.47|234.47|236.1|234.1|120
1586600400000|2020-04-11 10:20:00|236.46|234.46|236.34|234.34|236.46|234.46|236.25|234.25|90
1586600700000|2020-04-11 10:25:00|236.33|234.33|235.61|233.61|236.37|234.37|235.54|233.54|303
1586601000000|2020-04-11 10:30:00|235.63|233.63|235.47|233.47|236.03|234.03|235.37|233.37|271
1586601300000|2020-04-11 10:35:00|235.48|233.48|234.47|232.47|235.48|233.48|234.32|232.32|425
1586601600000|2020-04-11 10:40:00|234.48|232.48|234.77|232.77|234.81|232.81|234.19|232.19|274
1586601900000|2020-04-11 10:45:00|234.83|232.83|234.25|232.25|234.89|232.89|234.1|232.1|236
1586602200000|2020-04-11 10:50:00|234.24|232.24|234.33|232.33|234.36|232.36|233.58|231.58|290
1586602500000|2020-04-11 10:55:00|234.31|232.31|234.28|232.28|234.89|232.89|234.26|232.26|256
1586602800000|2020-04-11 11:00:00|234.27|232.27|234.9|232.9|234.93|232.93|234.13|232.13|221
1586603100000|2020-04-11 11:05:00|234.99|232.99|235.76|233.76|236.26|234.26|234.81|232.81|330
1586603400000|2020-04-11 11:10:00|235.77|233.77|236.26|234.26|236.34|234.34|235.56|233.56|338
1586603700000|2020-04-11 11:15:00|236.25|234.25|236.2|234.2|236.27|234.27|235.67|233.67|251
1586604000000|2020-04-11 11:20:00|236.22|234.22|235.54|233.54|236.31|234.31|235.52|233.52|223
1586604300000|2020-04-11 11:25:00|235.53|233.53|235.66|233.66|235.88|233.88|235.47|233.47|194
1586604600000|2020-04-11 11:30:00|235.65|233.65|235.85|233.85|236.13|234.13|235.53|233.53|146
1586604900000|2020-04-11 11:35:00|235.86|233.86|235.78|233.78|235.87|233.87|235.57|233.57|144
1586605200000|2020-04-11 11:40:00|235.79|233.79|235.81|233.81|236.56|234.56|235.52|233.52|181
1586605500000|2020-04-11 11:45:00|235.8|233.8|235.83|233.83|235.83|233.83|235.29|233.29|134
1586605800000|2020-04-11 11:50:00|235.85|233.85|236.22|234.22|236.51|234.51|235.81|233.81|208
1586606100000|2020-04-11 11:55:00|236.2|234.2|236.13|234.13|236.41|234.41|235.94|233.94|217
1586606400000|2020-04-11 12:00:00|236.14|234.14|236.49|234.49|236.54|234.54|236.13|234.13|211
1586606700000|2020-04-11 12:05:00|236.5|234.5|236.36|234.36|236.52|234.52|236.33|234.33|71
1586607000000|2020-04-11 12:10:00|236.38|234.38|236.05|234.05|236.4|234.4|236|234|50
1586607300000|2020-04-11 12:15:00|236.02|234.02|235.92|233.92|236.03|234.03|235.55|233.55|240
1586607600000|2020-04-11 12:20:00|235.93|233.93|235.78|233.78|235.98|233.98|235.7|233.7|189
1586607900000|2020-04-11 12:25:00|235.77|233.77|235.55|233.55|235.92|233.92|235.55|233.55|193
1586608200000|2020-04-11 12:30:00|235.56|233.56|235.76|233.76|235.84|233.84|235.54|233.54|117
1586608500000|2020-04-11 12:35:00|235.77|233.77|235.1|233.1|235.77|233.77|235.1|233.1|165
1586608800000|2020-04-11 12:40:00|235.11|233.11|234.79|232.79|235.39|233.39|234.75|232.75|218
1586609100000|2020-04-11 12:45:00|234.8|232.8|235.22|233.22|235.35|233.35|234.51|232.51|299
1586609400000|2020-04-11 12:50:00|235.25|233.25|234.93|232.93|235.51|233.51|234.8|232.8|271
1586609700000|2020-04-11 12:55:00|234.94|232.94|235.97|233.97|236.05|234.05|234.94|232.94|203
1586610000000|2020-04-11 13:00:00|235.98|233.98|236.19|234.19|236.49|234.49|235.96|233.96|166
1586610300000|2020-04-11 13:05:00|236.2|234.2|236.17|234.17|236.34|234.34|236.1|234.1|149
1586610600000|2020-04-11 13:10:00|236.16|234.16|235.96|233.96|236.2|234.2|235.86|233.86|173
1586610900000|2020-04-11 13:15:00|235.97|233.97|235.62|233.62|235.97|233.97|235.56|233.56|156
1586611200000|2020-04-11 13:20:00|235.63|233.63|235.69|233.69|235.9|233.9|235.56|233.56|146
1586611500000|2020-04-11 13:25:00|235.68|233.68|235.89|233.89|235.99|233.99|235.62|233.62|134
1586611800000|2020-04-11 13:30:00|235.88|233.88|235.52|233.52|235.92|233.92|235.51|233.51|88
1586612100000|2020-04-11 13:35:00|235.51|233.51|235.1|233.1|235.66|233.66|234.72|232.72|282
1586612400000|2020-04-11 13:40:00|235.11|233.11|235.08|233.08|235.37|233.37|234.86|232.86|186
1586612700000|2020-04-11 13:45:00|235.09|233.09|234.36|232.36|235.12|233.12|234.36|232.36|186
1586613000000|2020-04-11 13:50:00|234.37|232.37|235.08|233.08|235.08|233.08|234.34|232.34|237
1586613300000|2020-04-11 13:55:00|235.09|233.09|234.82|232.82|235.1|233.1|234.72|232.72|239
1586613600000|2020-04-11 14:00:00|234.81|232.81|233.68|231.68|234.81|232.81|233.43|231.43|398
1586613900000|2020-04-11 14:05:00|233.69|231.69|233.44|231.44|234.01|232.01|233.27|231.27|362
1586614200000|2020-04-11 14:10:00|233.43|231.43|231.67|229.67|233.44|231.44|231.67|229.67|409
1586614500000|2020-04-11 14:15:00|231.68|229.68|232.92|230.92|232.92|230.92|231.58|229.58|398
1586614800000|2020-04-11 14:20:00|232.93|230.93|233.4|231.4|233.45|231.45|232.52|230.52|328
1586615100000|2020-04-11 14:25:00|233.39|231.39|233.56|231.56|233.68|231.68|233.3|231.3|132
1586615400000|2020-04-11 14:30:00|233.59|231.59|233.32|231.32|233.59|231.59|233.28|231.28|93
1586615700000|2020-04-11 14:35:00|233.3|231.3|233.49|231.49|233.5|231.5|233.29|231.29|112
1586616000000|2020-04-11 14:40:00|233.48|231.48|233.68|231.68|233.91|231.91|233.45|231.45|189
1586616300000|2020-04-11 14:45:00|233.69|231.69|233|231|233.69|231.69|232.91|230.91|221
1586616600000|2020-04-11 14:50:00|233.01|231.01|232.85|230.85|233.34|231.34|232.85|230.85|165
1586616900000|2020-04-11 14:55:00|232.86|230.86|231.99|229.99|232.87|230.87|231.98|229.98|248
1586617200000|2020-04-11 15:00:00|231.96|229.96|232.92|230.92|233.07|231.07|231.87|229.87|277
1586617500000|2020-04-11 15:05:00|232.93|230.93|233.26|231.26|233.26|231.26|232.85|230.85|128
1586617800000|2020-04-11 15:10:00|233.27|231.27|233.35|231.35|234.06|232.06|233.27|231.27|172
1586618100000|2020-04-11 15:15:00|233.36|231.36|233.78|231.78|233.97|231.97|233.36|231.36|163
1586618400000|2020-04-11 15:20:00|233.79|231.79|233.7|231.7|233.91|231.91|233.59|231.59|134
1586618700000|2020-04-11 15:25:00|233.71|231.71|234.46|232.46|234.67|232.67|233.67|231.67|221
1586619000000|2020-04-11 15:30:00|234.47|232.47|233.98|231.98|234.62|232.62|233.98|231.98|212
1586619300000|2020-04-11 15:35:00|233.99|231.99|234.52|232.52|234.6|232.6|233.96|231.96|169
1586619600000|2020-04-11 15:40:00|234.5|232.5|235.02|233.02|235.12|233.12|234.47|232.47|190
1586619900000|2020-04-11 15:45:00|235.05|233.05|234.32|232.32|235.08|233.08|234.08|232.08|299
1586620200000|2020-04-11 15:50:00|234.34|232.34|234.28|232.28|234.42|232.42|234.17|232.17|126
1586620500000|2020-04-11 15:55:00|234.27|232.27|234.1|232.1|234.45|232.45|234.09|232.09|167
1586620800000|2020-04-11 16:00:00|234.09|232.09|235.36|233.36|235.36|233.36|233.97|231.97|264
1586621100000|2020-04-11 16:05:00|235.38|233.38|235.87|233.87|235.87|233.87|235.14|233.14|283
1586621400000|2020-04-11 16:10:00|235.86|233.86|234.99|232.99|235.91|233.91|234.77|232.77|340
1586621700000|2020-04-11 16:15:00|234.98|232.98|235.77|233.77|235.94|233.94|234.97|232.97|311
1586622000000|2020-04-11 16:20:00|235.76|233.76|235.09|233.09|235.78|233.78|235.08|233.08|246
1586622300000|2020-04-11 16:25:00|235.07|233.07|234.56|232.56|235.1|233.1|234.47|232.47|291
1586622600000|2020-04-11 16:30:00|234.55|232.55|234.91|232.91|235.05|233.05|234.22|232.22|256
1586622900000|2020-04-11 16:35:00|234.9|232.9|234.61|232.61|234.9|232.9|234.27|232.27|224
1586623200000|2020-04-11 16:40:00|234.62|232.62|234.12|232.12|234.7|232.7|233.97|231.97|298
1586623500000|2020-04-11 16:45:00|234.11|232.11|231.56|229.56|234.11|232.11|231.48|229.48|558
1586623800000|2020-04-11 16:50:00|231.55|229.55|231.21|229.21|232.19|230.19|230.88|228.88|595
1586624100000|2020-04-11 16:55:00|231.22|229.22|231.45|229.45|232.41|230.41|231.19|229.19|489
1586624400000|2020-04-11 17:00:00|231.44|229.44|230.39|228.39|231.44|229.44|229.67|227.67|562
1586624700000|2020-04-11 17:05:00|230.4|228.4|230.09|228.09|231.71|229.71|229.91|227.91|469
1586625000000|2020-04-11 17:10:00|230.07|228.07|230.45|228.45|230.96|228.96|229.77|227.77|403
1586625300000|2020-04-11 17:15:00|230.44|228.44|231.16|229.16|231.36|229.36|230.1|228.1|514
1586625600000|2020-04-11 17:20:00|231.15|229.15|230.94|228.94|231.74|229.74|230.94|228.94|357
1586625900000|2020-04-11 17:25:00|230.95|228.95|231.01|229.01|231.2|229.2|230.42|228.42|403
1586626200000|2020-04-11 17:30:00|231.02|229.02|230.04|228.04|231.02|229.02|229.9|227.9|260
1586626500000|2020-04-11 17:35:00|230.03|228.03|230.17|228.17|230.68|228.68|230.03|228.03|271
1586626800000|2020-04-11 17:40:00|230.22|228.22|230.88|228.88|230.92|228.92|230.12|228.12|239
1586627100000|2020-04-11 17:45:00|230.89|228.89|231.09|229.09|231.58|229.58|230.79|228.79|321
1586627400000|2020-04-11 17:50:00|231.1|229.1|230.31|228.31|231.29|229.29|230.21|228.21|267
1586627700000|2020-04-11 17:55:00|230.28|228.28|229.39|227.39|230.4|228.4|229.29|227.29|368
1586628000000|2020-04-11 18:00:00|229.38|227.38|229.43|227.43|230.01|228.01|228.69|226.69|416
1586628300000|2020-04-11 18:05:00|229.44|227.44|229.94|227.94|230.21|228.21|229.42|227.42|421
1586628600000|2020-04-11 18:10:00|229.93|227.93|230.54|228.54|230.57|228.57|229.75|227.75|294
1586628900000|2020-04-11 18:15:00|230.55|228.55|229.81|227.81|230.68|228.68|229.79|227.79|404
1586629200000|2020-04-11 18:20:00|229.8|227.8|230.25|228.25|230.51|228.51|229.76|227.76|295
1586629500000|2020-04-11 18:25:00|230.26|228.26|230.4|228.4|230.77|228.77|230.11|228.11|309
1586629800000|2020-04-11 18:30:00|230.38|228.38|229.77|227.77|230.38|228.38|229.72|227.72|272
1586630100000|2020-04-11 18:35:00|229.78|227.78|230.3|228.3|230.41|228.41|229.74|227.74|187
1586630400000|2020-04-11 18:40:00|230.31|228.31|229.85|227.85|230.35|228.35|229.82|227.82|182
1586630700000|2020-04-11 18:45:00|229.84|227.84|229.3|227.3|230.07|228.07|229.27|227.27|284
1586631000000|2020-04-11 18:50:00|229.31|227.31|229.77|227.77|230.1|228.1|229.3|227.3|168
1586631300000|2020-04-11 18:55:00|229.75|227.75|234.78|232.78|238.08|236.08|229.66|227.66|593
1586631600000|2020-04-11 19:00:00|234.79|232.79|234.16|232.16|234.98|232.98|232.61|230.61|764
1586631900000|2020-04-11 19:05:00|234.15|232.15|234.87|232.87|234.99|232.99|233.52|231.52|553
1586632200000|2020-04-11 19:10:00|234.85|232.85|232.97|230.97|234.91|232.91|232.6|230.6|464
1586632500000|2020-04-11 19:15:00|232.98|230.98|231.66|229.66|233.11|231.11|231.42|229.42|333
1586632800000|2020-04-11 19:20:00|231.68|229.68|231.69|229.69|232.36|230.36|231.41|229.41|342
1586633100000|2020-04-11 19:25:00|231.7|229.7|231.61|229.61|231.91|229.91|230.8|228.8|424
1586633400000|2020-04-11 19:30:00|231.62|229.62|230.6|228.6|231.72|229.72|230.55|228.55|410
1586633700000|2020-04-11 19:35:00|230.59|228.59|230.74|228.74|231.19|229.19|230.45|228.45|290
1586634000000|2020-04-11 19:40:00|230.75|228.75|229.37|227.37|230.75|228.75|228.78|226.78|455
1586634300000|2020-04-11 19:45:00|229.4|227.4|229.57|227.57|229.87|227.87|228.65|226.65|541
1586634600000|2020-04-11 19:50:00|229.58|227.58|229.21|227.21|230.36|228.36|228.91|226.91|446
1586634900000|2020-04-11 19:55:00|229.22|227.22|228.99|226.99|229.95|227.95|228.84|226.84|424
1586635200000|2020-04-11 20:00:00|229.01|227.01|226.19|224.19|229.03|227.03|225.35|223.35|795
1586635500000|2020-04-11 20:05:00|226.21|224.21|226.39|224.39|226.63|224.63|225.83|223.83|700
1586635800000|2020-04-11 20:10:00|226.41|224.41|225.34|223.34|226.73|224.73|225.08|223.08|681
1586636100000|2020-04-11 20:15:00|225.35|223.35|224.67|222.67|226.14|224.14|224.62|222.62|657
1586636400000|2020-04-11 20:20:00|224.66|222.66|223.84|221.84|224.92|222.92|223.28|221.28|571
1586636700000|2020-04-11 20:25:00|223.87|221.87|225.24|223.24|226.03|224.03|223.87|221.87|489
1586637000000|2020-04-11 20:30:00|225.21|223.21|225.71|223.71|225.9|223.9|224.52|222.52|355
1586637300000|2020-04-11 20:35:00|225.72|223.72|225.75|223.75|225.88|223.88|225.56|223.56|264
1586637600000|2020-04-11 20:40:00|225.76|223.76|224.67|222.67|225.8|223.8|224.5|222.5|304
1586637900000|2020-04-11 20:45:00|224.68|222.68|226.05|224.05|226.05|224.05|224.46|222.46|279
1586638200000|2020-04-11 20:50:00|226.06|224.06|226.48|224.48|226.52|224.52|225.82|223.82|238
1586638500000|2020-04-11 20:55:00|226.49|224.49|226.97|224.97|227.13|225.13|226.49|224.49|220
1586638800000|2020-04-11 21:00:00|227|225|226.35|224.35|227.21|225.21|226.24|224.24|307
1586639100000|2020-04-11 21:05:00|226.36|224.36|226.78|224.78|226.79|224.79|226.36|224.36|238
1586639400000|2020-04-11 21:10:00|226.79|224.79|226.65|224.65|226.83|224.83|226.57|224.57|193
1586639700000|2020-04-11 21:15:00|226.64|224.64|226.43|224.43|226.65|224.65|226.38|224.38|166
1586640000000|2020-04-11 21:20:00|226.44|224.44|226.51|224.51|226.61|224.61|226.43|224.43|318
1586640300000|2020-04-11 21:25:00|226.47|224.47|226.34|224.34|226.71|224.71|226.28|224.28|210
1586640600000|2020-04-11 21:30:00|226.33|224.33|226.04|224.04|226.35|224.35|225.99|223.99|288
1586640900000|2020-04-11 21:35:00|226.05|224.05|227.43|225.43|227.44|225.44|226.03|224.03|271
1586641200000|2020-04-11 21:40:00|227.38|225.38|229.48|227.48|229.7|227.7|227.11|225.11|590
1586641500000|2020-04-11 21:45:00|229.5|227.5|228.4|226.4|230.03|228.03|227.83|225.83|861
1586641800000|2020-04-11 21:50:00|228.41|226.41|230.29|228.29|230.46|228.46|228.19|226.19|913
1586642100000|2020-04-11 21:55:00|230.34|228.34|230.42|228.42|231.04|229.04|229.64|227.64|932
1586642400000|2020-04-11 22:00:00|230.43|228.43|230.9|228.9|230.9|228.9|230.32|228.32|496
1586642700000|2020-04-11 22:05:00|230.89|228.89|230.57|228.57|231.48|229.48|230.35|228.35|463
1586643000000|2020-04-11 22:10:00|230.59|228.59|231.32|229.32|231.32|229.32|230.4|228.4|267
1586643300000|2020-04-11 22:15:00|231.33|229.33|230.94|228.94|231.42|229.42|230.92|228.92|361
1586643600000|2020-04-11 22:20:00|230.93|228.93|231.39|229.39|231.9|229.9|230.82|228.82|326
1586643900000|2020-04-11 22:25:00|231.53|229.53|232.49|230.49|232.74|230.74|231.13|229.13|318
1586644200000|2020-04-11 22:30:00|232.52|230.52|233.6|231.6|233.8|231.8|232.39|230.39|460
1586644500000|2020-04-11 22:35:00|233.57|231.57|233.97|231.97|234.78|232.78|233.52|231.52|452
1586644800000|2020-04-11 22:40:00|233.98|231.98|232.63|230.63|234.22|232.22|232.62|230.62|322
1586645100000|2020-04-11 22:45:00|232.62|230.62|232.23|230.23|232.62|230.62|231.75|229.75|251
1586645400000|2020-04-11 22:50:00|232.3|230.3|231.95|229.95|232.87|230.87|231.91|229.91|237
1586645700000|2020-04-11 22:55:00|231.96|229.96|232.34|230.34|233.36|231.36|231.95|229.95|286
1586646000000|2020-04-11 23:00:00|232.5|230.5|231.89|229.89|232.54|230.54|231.85|229.85|211
1586646300000|2020-04-11 23:05:00|231.9|229.9|231.13|229.13|231.96|229.96|231.07|229.07|300
1586646600000|2020-04-11 23:10:00|231.14|229.14|232.47|230.47|232.52|230.52|231.14|229.14|292
1586646900000|2020-04-11 23:15:00|232.51|230.51|232.02|230.02|233.04|231.04|232.02|230.02|305
1586647200000|2020-04-11 23:20:00|232.03|230.03|232.04|230.04|232.38|230.38|231.84|229.84|184
1586647500000|2020-04-11 23:25:00|232.03|230.03|231.47|229.47|232.52|230.52|231.41|229.41|251
1586647800000|2020-04-11 23:30:00|231.46|229.46|232.74|230.74|232.84|230.84|231.46|229.46|355
1586648100000|2020-04-11 23:35:00|232.73|230.73|232.63|230.63|232.75|230.75|232.44|230.44|220
1586648400000|2020-04-11 23:40:00|232.62|230.62|232.66|230.66|232.93|230.93|232.57|230.57|231
1586648700000|2020-04-11 23:45:00|232.65|230.65|232.9|230.9|232.99|230.99|232.63|230.63|259
1586649000000|2020-04-11 23:50:00|232.89|230.89|233.55|231.55|233.74|231.74|232.87|230.87|316
1586649300000|2020-04-11 23:55:00|233.56|231.56|234.51|232.51|234.77|232.77|233.56|231.56|463
1586649600000|2020-04-12 00:00:00|234.5|232.5|235.92|233.92|236.12|234.12|234.26|232.26|428
1586649900000|2020-04-12 00:05:00|235.89|233.89|235.41|233.41|236.56|234.56|235.27|233.27|485
1586650200000|2020-04-12 00:10:00|235.43|233.43|233.72|231.72|235.71|233.71|233.64|231.64|311
1586650500000|2020-04-12 00:15:00|233.75|231.75|233.78|231.78|234.71|232.71|233.72|231.72|406
1586650800000|2020-04-12 00:20:00|233.79|231.79|233.52|231.52|234.08|232.08|233.28|231.28|351
1586651100000|2020-04-12 00:25:00|233.53|231.53|233.71|231.71|233.76|231.76|233.22|231.22|395
1586651400000|2020-04-12 00:30:00|233.7|231.7|232.91|230.91|234.11|232.11|232.69|230.69|369
1586651700000|2020-04-12 00:35:00|232.93|230.93|232.61|230.61|233.27|231.27|232.51|230.51|313
1586652000000|2020-04-12 00:40:00|232.62|230.62|233.69|231.69|233.69|231.69|232.62|230.62|301
1586652300000|2020-04-12 00:45:00|233.68|231.68|232.98|230.98|233.68|231.68|232.56|230.56|414
1586652600000|2020-04-12 00:50:00|232.97|230.97|233.01|231.01|233.23|231.23|232.83|230.83|289
1586652900000|2020-04-12 00:55:00|233.02|231.02|231.86|229.86|233.15|231.15|231.77|229.77|312
1586653200000|2020-04-12 01:00:00|231.89|229.89|231.72|229.72|232.56|230.56|231.29|229.29|492
1586653500000|2020-04-12 01:05:00|231.73|229.73|232.12|230.12|232.33|230.33|231.44|229.44|375
1586653800000|2020-04-12 01:10:00|232.11|230.11|232.5|230.5|232.54|230.54|231.98|229.98|183
1586654100000|2020-04-12 01:15:00|232.49|230.49|231.72|229.72|232.49|230.49|231.29|229.29|266
1586654400000|2020-04-12 01:20:00|231.71|229.71|233.12|231.12|233.22|231.22|231.7|229.7|464
1586654700000|2020-04-12 01:25:00|233.13|231.13|232.58|230.58|233.45|231.45|232.57|230.57|371
1586655000000|2020-04-12 01:30:00|232.56|230.56|232.16|230.16|232.64|230.64|231.82|229.82|425
1586655300000|2020-04-12 01:35:00|232.17|230.17|232.59|230.59|232.78|230.78|232|230|355
1586655600000|2020-04-12 01:40:00|232.6|230.6|231.92|229.92|232.63|230.63|231.75|229.75|346
1586655900000|2020-04-12 01:45:00|231.93|229.93|232.51|230.51|232.69|230.69|231.92|229.92|410
1586656200000|2020-04-12 01:50:00|232.5|230.5|232.54|230.54|233.07|231.07|232.39|230.39|296
1586656500000|2020-04-12 01:55:00|232.55|230.55|231.5|229.5|232.56|230.56|231.28|229.28|281
1586656800000|2020-04-12 02:00:00|231.54|229.54|230.36|228.36|231.92|229.92|230.14|228.14|478
1586657100000|2020-04-12 02:05:00|230.37|228.37|230.54|228.54|230.91|228.91|229.74|227.74|545
1586657400000|2020-04-12 02:10:00|230.53|228.53|229.42|227.42|230.53|228.53|229.22|227.22|364
1586657700000|2020-04-12 02:15:00|229.46|227.46|229.93|227.93|229.93|227.93|229.15|227.15|324
1586658000000|2020-04-12 02:20:00|229.94|227.94|230.35|228.35|230.72|228.72|229.94|227.94|347
1586658300000|2020-04-12 02:25:00|230.34|228.34|230.37|228.37|230.48|228.48|230.17|228.17|132
1586658600000|2020-04-12 02:30:00|230.4|228.4|229.92|227.92|230.41|228.41|229.84|227.84|189
1586658900000|2020-04-12 02:35:00|229.88|227.88|229.36|227.36|229.94|227.94|229.28|227.28|228
1586659200000|2020-04-12 02:40:00|229.34|227.34|229.73|227.73|230.17|228.17|229.15|227.15|245
1586659500000|2020-04-12 02:45:00|229.71|227.71|230.6|228.6|230.65|228.65|229.44|227.44|310
1586659800000|2020-04-12 02:50:00|230.61|228.61|230.15|228.15|230.65|228.65|230.14|228.14|231
1586660100000|2020-04-12 02:55:00|230.14|228.14|230.57|228.57|230.57|228.57|229.69|227.69|205
1586660400000|2020-04-12 03:00:00|230.58|228.58|229.51|227.51|230.64|228.64|229.51|227.51|216
1586660700000|2020-04-12 03:05:00|229.49|227.49|229.39|227.39|230.04|228.04|229.27|227.27|296
1586661000000|2020-04-12 03:10:00|229.37|227.37|229.73|227.73|229.9|227.9|229.18|227.18|275
1586661300000|2020-04-12 03:15:00|229.71|227.71|229.88|227.88|230.12|228.12|229.63|227.63|181
1586661600000|2020-04-12 03:20:00|229.89|227.89|230.32|228.32|230.38|228.38|229.77|227.77|266
1586661900000|2020-04-12 03:25:00|230.3|228.3|230.1|228.1|230.3|228.3|229.76|227.76|285
1586662200000|2020-04-12 03:30:00|230.11|228.11|230.42|228.42|230.52|228.52|230.07|228.07|205
1586662500000|2020-04-12 03:35:00|230.41|228.41|230.02|228.02|230.68|228.68|229.94|227.94|221
1586662800000|2020-04-12 03:40:00|230.01|228.01|229.99|227.99|230.15|228.15|229.7|227.7|156
1586663100000|2020-04-12 03:45:00|230|228|229.7|227.7|230.1|228.1|229.68|227.68|177
1586663400000|2020-04-12 03:50:00|229.73|227.73|229.93|227.93|230.54|228.54|229.66|227.66|281
1586663700000|2020-04-12 03:55:00|229.94|227.94|229.85|227.85|230.91|228.91|229.79|227.79|316
1586664000000|2020-04-12 04:00:00|229.84|227.84|230.05|228.05|230.06|228.06|229.84|227.84|176
1586664300000|2020-04-12 04:05:00|230.06|228.06|228.76|226.76|230.06|228.06|228.4|226.4|387
1586664600000|2020-04-12 04:10:00|228.77|226.77|229.59|227.59|229.61|227.61|228.63|226.63|329
1586664900000|2020-04-12 04:15:00|229.6|227.6|229.59|227.59|229.97|227.97|229.12|227.12|291
1586665200000|2020-04-12 04:20:00|229.61|227.61|229.21|227.21|229.61|227.61|229.12|227.12|250
1586665500000|2020-04-12 04:25:00|229.2|227.2|229.58|227.58|229.62|227.62|229.2|227.2|221
1586665800000|2020-04-12 04:30:00|229.6|227.6|229.69|227.69|230|228|229.54|227.54|208
1586666100000|2020-04-12 04:35:00|229.68|227.68|229.9|227.9|229.97|227.97|229.56|227.56|209
1586666400000|2020-04-12 04:40:00|229.91|227.91|230.01|228.01|230.2|228.2|229.79|227.79|263
1586666700000|2020-04-12 04:45:00|230|228|230.54|228.54|230.58|228.58|229.94|227.94|266
1586667000000|2020-04-12 04:50:00|230.55|228.55|230.99|228.99|231.09|229.09|230.12|228.12|289
1586667300000|2020-04-12 04:55:00|230.98|228.98|230.8|228.8|231.08|229.08|230.78|228.78|361
1586667600000|2020-04-12 05:00:00|230.77|228.77|229.92|227.92|230.8|228.8|229.82|227.82|332
1586667900000|2020-04-12 05:05:00|229.93|227.93|230.16|228.16|230.35|228.35|229.83|227.83|332
1586668200000|2020-04-12 05:10:00|230.15|228.15|230.03|228.03|230.38|228.38|229.94|227.94|226
1586668500000|2020-04-12 05:15:00|230|228|229.82|227.82|230.22|228.22|229.82|227.82|203
1586668800000|2020-04-12 05:20:00|229.83|227.83|229.98|227.98|230.4|228.4|229.83|227.83|271
1586669100000|2020-04-12 05:25:00|229.97|227.97|230.15|228.15|230.3|228.3|229.93|227.93|202
1586669400000|2020-04-12 05:30:00|230.13|228.13|230.47|228.47|230.47|228.47|230|228|219
1586669700000|2020-04-12 05:35:00|230.46|228.46|230.44|228.44|230.8|228.8|230.31|228.31|320
1586670000000|2020-04-12 05:40:00|230.43|228.43|231.31|229.31|231.37|229.37|230.43|228.43|352
1586670300000|2020-04-12 05:45:00|231.32|229.32|231.46|229.46|231.8|229.8|231.31|229.31|372
1586670600000|2020-04-12 05:50:00|231.49|229.49|231.7|229.7|232.03|230.03|231.48|229.48|305
1586670900000|2020-04-12 05:55:00|231.69|229.69|231.28|229.28|231.73|229.73|230.93|228.93|336
1586671200000|2020-04-12 06:00:00|231.29|229.29|231.06|229.06|231.47|229.47|231|229|203
1586671500000|2020-04-12 06:05:00|231.05|229.05|231.1|229.1|231.24|229.24|230.77|228.77|280
1586671800000|2020-04-12 06:10:00|231.08|229.08|231.06|229.06|231.76|229.76|230.98|228.98|203
1586672100000|2020-04-12 06:15:00|231.04|229.04|231.08|229.08|231.19|229.19|230.26|228.26|306
1586672400000|2020-04-12 06:20:00|231.09|229.09|231.15|229.15|231.3|229.3|230.56|228.56|212
1586672700000|2020-04-12 06:25:00|231.16|229.16|231.11|229.11|231.29|229.29|230.72|228.72|133
1586673000000|2020-04-12 06:30:00|231.1|229.1|230.73|228.73|231.41|229.41|230.73|228.73|271
1586673300000|2020-04-12 06:35:00|230.72|228.72|230.23|228.23|230.73|228.73|230.17|228.17|247
1586673600000|2020-04-12 06:40:00|230.22|228.22|230.12|228.12|230.33|228.33|229.67|227.67|301
1586673900000|2020-04-12 06:45:00|230.08|228.08|230.54|228.54|230.68|228.68|229.94|227.94|253
1586674200000|2020-04-12 06:50:00|230.53|228.53|230.18|228.18|230.63|228.63|230.14|228.14|331
1586674500000|2020-04-12 06:55:00|230.16|228.16|230.77|228.77|230.88|228.88|230.14|228.14|354
1586674800000|2020-04-12 07:00:00|230.78|228.78|230.18|228.18|230.89|228.89|230.16|228.16|271
1586675100000|2020-04-12 07:05:00|230.17|228.17|230.13|228.13|230.29|228.29|230.03|228.03|181
1586675400000|2020-04-12 07:10:00|230.14|228.14|229.81|227.81|230.69|228.69|229.6|227.6|313
1586675700000|2020-04-12 07:15:00|229.83|227.83|230.68|228.68|230.83|228.83|229.81|227.81|333
1586676000000|2020-04-12 07:20:00|230.69|228.69|230.51|228.51|230.93|228.93|230.47|228.47|289
1586676300000|2020-04-12 07:25:00|230.49|228.49|230.62|228.62|230.93|228.93|230.43|228.43|184
1586676600000|2020-04-12 07:30:00|230.6|228.6|230.61|228.61|230.79|228.79|230.57|228.57|114
1586676900000|2020-04-12 07:35:00|230.62|228.62|231.19|229.19|231.43|229.43|230.62|228.62|257
1586677200000|2020-04-12 07:40:00|231.2|229.2|231.04|229.04|231.47|229.47|231|229|194
1586677500000|2020-04-12 07:45:00|231.03|229.03|230.84|228.84|231.04|229.04|230.63|228.63|170
1586677800000|2020-04-12 07:50:00|230.82|228.82|230.89|228.89|230.95|228.95|230.47|228.47|270
1586678100000|2020-04-12 07:55:00|230.9|228.9|231.01|229.01|231.11|229.11|230.72|228.72|238
1586678400000|2020-04-12 08:00:00|231|229|231.56|229.56|232.02|230.02|231|229|326
1586678700000|2020-04-12 08:05:00|231.53|229.53|231.76|229.76|231.83|229.83|231.44|229.44|229
1586679000000|2020-04-12 08:10:00|231.77|229.77|232.06|230.06|232.24|230.24|231.69|229.69|305
1586679300000|2020-04-12 08:15:00|232.05|230.05|232.67|230.67|232.67|230.67|231.8|229.8|216
1586679600000|2020-04-12 08:20:00|232.69|230.69|233.4|231.4|233.4|231.4|232.57|230.57|285
1586679900000|2020-04-12 08:25:00|233.39|231.39|232.83|230.83|233.41|231.41|232.77|230.77|166
1586680200000|2020-04-12 08:30:00|232.84|230.84|232.26|230.26|233.07|231.07|232.26|230.26|159
1586680500000|2020-04-12 08:35:00|232.27|230.27|232.32|230.32|232.84|230.84|232.11|230.11|209
1586680800000|2020-04-12 08:40:00|232.33|230.33|232.49|230.49|232.89|230.89|232.32|230.32|211
1586681100000|2020-04-12 08:45:00|232.48|230.48|232.19|230.19|232.48|230.48|232|230|236
1586681400000|2020-04-12 08:50:00|232.18|230.18|232.32|230.32|232.38|230.38|231.74|229.74|130
1586681700000|2020-04-12 08:55:00|232.31|230.31|232.35|230.35|232.66|230.66|232.1|230.1|240
1586682000000|2020-04-12 09:00:00|232.34|230.34|232.36|230.36|232.71|230.71|232.07|230.07|302
1586682300000|2020-04-12 09:05:00|232.35|230.35|232.37|230.37|232.42|230.42|232.23|230.23|130
1586682600000|2020-04-12 09:10:00|232.38|230.38|233.04|231.04|233.08|231.08|232.37|230.37|210
1586682900000|2020-04-12 09:15:00|233.05|231.05|233.48|231.48|233.5|231.5|233.03|231.03|207
1586683200000|2020-04-12 09:20:00|233.5|231.5|233.37|231.37|233.5|231.5|232.73|230.73|275
1586683500000|2020-04-12 09:25:00|233.38|231.38|232.79|230.79|233.45|231.45|232.76|230.76|210
1586683800000|2020-04-12 09:30:00|232.81|230.81|232.56|230.56|233.04|231.04|232.5|230.5|275
1586684100000|2020-04-12 09:35:00|232.58|230.58|232.77|230.77|233.13|231.13|232.35|230.35|219
1586684400000|2020-04-12 09:40:00|232.76|230.76|232.54|230.54|232.82|230.82|232.41|230.41|208
1586684700000|2020-04-12 09:45:00|232.53|230.53|233.09|231.09|233.14|231.14|232.53|230.53|197
1586685000000|2020-04-12 09:50:00|233.06|231.06|233.15|231.15|233.23|231.23|232.75|230.75|191
1586685300000|2020-04-12 09:55:00|233.16|231.16|232.55|230.55|233.22|231.22|232.3|230.3|184
1586685600000|2020-04-12 10:00:00|232.56|230.56|232.12|230.12|233.24|231.24|232.12|230.12|286
1586685900000|2020-04-12 10:05:00|232.13|230.13|232.59|230.59|232.75|230.75|232.07|230.07|240
1586686200000|2020-04-12 10:10:00|232.6|230.6|232.23|230.23|232.77|230.77|232|230|180
1586686500000|2020-04-12 10:15:00|232.22|230.22|232.1|230.1|232.27|230.27|231.92|229.92|213
1586686800000|2020-04-12 10:20:00|232.11|230.11|232.13|230.13|232.28|230.28|231.89|229.89|179
1586687100000|2020-04-12 10:25:00|232.12|230.12|232|230|232.14|230.14|231.83|229.83|168
1586687400000|2020-04-12 10:30:00|232.01|230.01|232.17|230.17|232.42|230.42|232.01|230.01|129
1586687700000|2020-04-12 10:35:00|232.15|230.15|231.71|229.71|232.17|230.17|231.69|229.69|132
1586688000000|2020-04-12 10:40:00|231.72|229.72|231.44|229.44|231.81|229.81|231.41|229.41|139
1586688300000|2020-04-12 10:45:00|231.45|229.45|231.79|229.79|231.84|229.84|231.42|229.42|283
1586688600000|2020-04-12 10:50:00|231.8|229.8|231.94|229.94|232.02|230.02|231.74|229.74|139
1586688900000|2020-04-12 10:55:00|231.95|229.95|231.5|229.5|231.95|229.95|231.28|229.28|188
1586689200000|2020-04-12 11:00:00|231.49|229.49|232.27|230.27|232.27|230.27|231.49|229.49|257
1586689500000|2020-04-12 11:05:00|232.29|230.29|232.45|230.45|232.62|230.62|232.28|230.28|152
1586689800000|2020-04-12 11:10:00|232.43|230.43|232.3|230.3|232.53|230.53|232.3|230.3|123
1586690100000|2020-04-12 11:15:00|232.31|230.31|232.11|230.11|232.62|230.62|232.06|230.06|134
1586690400000|2020-04-12 11:20:00|232.1|230.1|232.3|230.3|232.41|230.41|232.02|230.02|135
1586690700000|2020-04-12 11:25:00|232.34|230.34|231.96|229.96|232.34|230.34|231.95|229.95|89
1586691000000|2020-04-12 11:30:00|231.97|229.97|233.8|231.8|234.29|232.29|231.96|229.96|587
1586691300000|2020-04-12 11:35:00|233.81|231.81|233.96|231.96|234.77|232.77|233.73|231.73|384
1586691600000|2020-04-12 11:40:00|233.97|231.97|233.38|231.38|234.59|232.59|233.38|231.38|296
1586691900000|2020-04-12 11:45:00|233.35|231.35|233.59|231.59|234.04|232.04|233.05|231.05|398
1586692200000|2020-04-12 11:50:00|233.6|231.6|233.38|231.38|233.8|231.8|233.23|231.23|192
1586692500000|2020-04-12 11:55:00|233.39|231.39|233.25|231.25|233.65|231.65|233.06|231.06|207
1586692800000|2020-04-12 12:00:00|233.24|231.24|234.09|232.09|234.26|232.26|233.23|231.23|287
1586693100000|2020-04-12 12:05:00|234.08|232.08|234.29|232.29|234.43|232.43|233.96|231.96|181
1586693400000|2020-04-12 12:10:00|234.3|232.3|234.21|232.21|235.07|233.07|234.07|232.07|349
1586693700000|2020-04-12 12:15:00|234.2|232.2|234.4|232.4|234.5|232.5|234.02|232.02|140
1586694000000|2020-04-12 12:20:00|234.41|232.41|235.49|233.49|235.77|233.77|234.41|232.41|185
1586694300000|2020-04-12 12:25:00|235.5|233.5|236.07|234.07|236.29|234.29|235.35|233.35|371
1586694600000|2020-04-12 12:30:00|236.05|234.05|236.35|234.35|236.6|234.6|236.05|234.05|300
1586694900000|2020-04-12 12:35:00|236.36|234.36|236.05|234.05|236.45|234.45|235.9|233.9|176
1586695200000|2020-04-12 12:40:00|236.04|234.04|235.64|233.64|236.2|234.2|235.5|233.5|220
1586695500000|2020-04-12 12:45:00|235.65|233.65|235.64|233.64|236.39|234.39|235.64|233.64|190
1586695800000|2020-04-12 12:50:00|235.63|233.63|235.32|233.32|235.63|233.63|235.27|233.27|207
1586696100000|2020-04-12 12:55:00|235.3|233.3|235.63|233.63|235.63|233.63|235.2|233.2|136
1586696400000|2020-04-12 13:00:00|235.65|233.65|236.41|234.41|236.43|234.43|235.65|233.65|282
1586696700000|2020-04-12 13:05:00|236.39|234.39|236.34|234.34|236.69|234.69|236.02|234.02|270
1586697000000|2020-04-12 13:10:00|236.35|234.35|236.28|234.28|236.53|234.53|236.19|234.19|109
1586697300000|2020-04-12 13:15:00|236.29|234.29|236.37|234.37|236.59|234.59|236.08|234.08|190
1586697600000|2020-04-12 13:20:00|236.36|234.36|235.77|233.77|236.36|234.36|235.66|233.66|209
1586697900000|2020-04-12 13:25:00|235.76|233.76|235.53|233.53|235.92|233.92|235.23|233.23|220
1586698200000|2020-04-12 13:30:00|235.54|233.54|235.01|233.01|235.79|233.79|234.69|232.69|236
1586698500000|2020-04-12 13:35:00|235|233|235.09|233.09|235.32|233.32|234.93|232.93|153
1586698800000|2020-04-12 13:40:00|235.07|233.07|235.16|233.16|235.33|233.33|234.93|232.93|169
1586699100000|2020-04-12 13:45:00|235.15|233.15|235.56|233.56|235.56|233.56|235.15|233.15|217
1586699400000|2020-04-12 13:50:00|235.57|233.57|235.34|233.34|235.8|233.8|235.33|233.33|135
1586699700000|2020-04-12 13:55:00|235.35|233.35|236.16|234.16|236.16|234.16|235.35|233.35|221
1586700000000|2020-04-12 14:00:00|236.15|234.15|235.85|233.85|236.19|234.19|235.82|233.82|172
1586700300000|2020-04-12 14:05:00|235.84|233.84|235.98|233.98|236.13|234.13|235.61|233.61|220
1586700600000|2020-04-12 14:10:00|235.99|233.99|236.76|234.76|236.77|234.77|235.98|233.98|198
1586700900000|2020-04-12 14:15:00|236.77|234.77|236.97|234.97|237.13|235.13|236.67|234.67|232
1586701200000|2020-04-12 14:20:00|236.98|234.98|237.53|235.53|237.82|235.82|236.92|234.92|336
1586701500000|2020-04-12 14:25:00|237.52|235.52|237.36|235.36|237.61|235.61|237.31|235.31|132
1586701800000|2020-04-12 14:30:00|237.37|235.37|237.86|235.86|237.86|235.86|237.34|235.34|278
1586702100000|2020-04-12 14:35:00|237.85|235.85|238.08|236.08|238.94|236.94|237.72|235.72|481
1586702400000|2020-04-12 14:40:00|238.05|236.05|238.08|236.08|238.49|236.49|237.96|235.96|302
1586702700000|2020-04-12 14:45:00|238.07|236.07|238.43|236.43|238.79|236.79|238.04|236.04|228
1586703000000|2020-04-12 14:50:00|238.45|236.45|238.42|236.42|238.63|236.63|238.38|236.38|150
1586703300000|2020-04-12 14:55:00|238.41|236.41|237.45|235.45|238.83|236.83|237.41|235.41|314
1586703600000|2020-04-12 15:00:00|237.44|235.44|238.31|236.31|238.34|236.34|237.4|235.4|265
1586703900000|2020-04-12 15:05:00|238.29|236.29|238.52|236.52|238.64|236.64|238.1|236.1|202
1586704200000|2020-04-12 15:10:00|238.51|236.51|238.59|236.59|238.59|236.59|238.09|236.09|165
1586704500000|2020-04-12 15:15:00|238.6|236.6|238.05|236.05|238.61|236.61|238.05|236.05|196
1586704800000|2020-04-12 15:20:00|238.04|236.04|238.06|236.06|238.5|236.5|238.02|236.02|217
1586705100000|2020-04-12 15:25:00|238.07|236.07|237.6|235.6|238.07|236.07|237.28|235.28|257
1586705400000|2020-04-12 15:30:00|237.59|235.59|237.63|235.63|237.64|235.64|237.12|235.12|230
1586705700000|2020-04-12 15:35:00|237.62|235.62|238.15|236.15|238.31|236.31|237.53|235.53|232
1586706000000|2020-04-12 15:40:00|238.17|236.17|237.87|235.87|238.17|236.17|237.75|235.75|201
1586706300000|2020-04-12 15:45:00|237.88|235.88|238.22|236.22|238.3|236.3|237.88|235.88|191
1586706600000|2020-04-12 15:50:00|238.23|236.23|238.24|236.24|238.61|236.61|238.23|236.23|140
1586706900000|2020-04-12 15:55:00|238.27|236.27|240.15|238.15|240.25|238.25|238.26|236.26|356
1586707200000|2020-04-12 16:00:00|240.22|238.22|240.43|238.43|240.77|238.77|239.49|237.49|652
1586707500000|2020-04-12 16:05:00|240.44|238.44|239.56|237.56|240.74|238.74|239.44|237.44|415
1586707800000|2020-04-12 16:10:00|239.51|237.51|240.58|238.58|240.58|238.58|239.4|237.4|271
1586708100000|2020-04-12 16:15:00|240.59|238.59|241.63|239.63|241.69|239.69|240.36|238.36|515
1586708400000|2020-04-12 16:20:00|241.64|239.64|240.31|238.31|241.82|239.82|240.23|238.23|495
1586708700000|2020-04-12 16:25:00|240.33|238.33|240|238|240.54|238.54|239.62|237.62|482
1586709000000|2020-04-12 16:30:00|240.01|238.01|240.22|238.22|240.84|238.84|239.97|237.97|384
1586709300000|2020-04-12 16:35:00|240.2|238.2|240.68|238.68|240.75|238.75|240.02|238.02|261
1586709600000|2020-04-12 16:40:00|240.7|238.7|241.31|239.31|241.71|239.71|240.63|238.63|465
1586709900000|2020-04-12 16:45:00|241.3|239.3|243.77|241.77|243.82|241.82|241.16|239.16|621
1586710200000|2020-04-12 16:50:00|243.78|241.78|244.38|242.38|244.38|242.38|243.31|241.31|517
1586710500000|2020-04-12 16:55:00|244.42|242.42|245.79|243.79|246.02|244.02|244.24|242.24|551
1586710800000|2020-04-12 17:00:00|245.77|243.77|245.57|243.57|246.39|244.39|244.82|242.82|683
1586711100000|2020-04-12 17:05:00|245.59|243.59|244.96|242.96|245.77|243.77|244.8|242.8|634
1586711400000|2020-04-12 17:10:00|245|243|244.94|242.94|245.82|243.82|244.67|242.67|497
1586711700000|2020-04-12 17:15:00|244.93|242.93|241.97|239.97|245.12|243.12|241.4|239.4|734
1586712000000|2020-04-12 17:20:00|241.96|239.96|242.26|240.26|242.99|240.99|241.48|239.48|570
1586712300000|2020-04-12 17:25:00|242.27|240.27|241.97|239.97|242.81|240.81|241.54|239.54|391
1586712600000|2020-04-12 17:30:00|241.96|239.96|242.16|240.16|242.54|240.54|241.52|239.52|394
1586712900000|2020-04-12 17:35:00|242.18|240.18|241.66|239.66|242.35|240.35|241.66|239.66|305
1586713200000|2020-04-12 17:40:00|241.67|239.67|241.3|239.3|242.2|240.2|241.26|239.26|454
1586713500000|2020-04-12 17:45:00|241.32|239.32|241.8|239.8|242.38|240.38|241.32|239.32|406
1586713800000|2020-04-12 17:50:00|241.81|239.81|242.04|240.04|242.58|240.58|241.81|239.81|363
1586714100000|2020-04-12 17:55:00|242.03|240.03|241.81|239.81|242.09|240.09|241.19|239.19|368
1586714400000|2020-04-12 18:00:00|241.79|239.79|242.29|240.29|242.83|240.83|241.75|239.75|487
1586714700000|2020-04-12 18:05:00|242.3|240.3|242|240|242.68|240.68|241.58|239.58|530
1586715000000|2020-04-12 18:10:00|242.01|240.01|242.57|240.57|243|241|241.92|239.92|493
1586715300000|2020-04-12 18:15:00|242.56|240.56|242.48|240.48|242.93|240.93|242.27|240.27|349
1586715600000|2020-04-12 18:20:00|242.46|240.46|242.12|240.12|242.57|240.57|242.04|240.04|313
1586715900000|2020-04-12 18:25:00|242.11|240.11|241.76|239.76|242.13|240.13|241.44|239.44|294
1586716200000|2020-04-12 18:30:00|241.77|239.77|241.22|239.22|241.99|239.99|240.99|238.99|413
1586716500000|2020-04-12 18:35:00|241.23|239.23|240.54|238.54|241.24|239.24|240.46|238.46|471
1586716800000|2020-04-12 18:40:00|240.55|238.55|241.29|239.29|241.32|239.32|240.54|238.54|348
1586717100000|2020-04-12 18:45:00|241.28|239.28|241.18|239.18|241.56|239.56|241.14|239.14|211
1586717400000|2020-04-12 18:50:00|241.19|239.19|242.2|240.2|242.26|240.26|241.09|239.09|375
1586717700000|2020-04-12 18:55:00|242.18|240.18|241.79|239.79|242.19|240.19|241.12|239.12|443
1586718000000|2020-04-12 19:00:00|241.8|239.8|242.02|240.02|242.16|240.16|241.69|239.69|217
1586718300000|2020-04-12 19:05:00|242.01|240.01|242.99|240.99|243.06|241.06|241.71|239.71|381
1586718600000|2020-04-12 19:10:00|243.07|241.07|242.92|240.92|243.34|241.34|242.22|240.22|454
1586718900000|2020-04-12 19:15:00|242.88|240.88|242.17|240.17|243|241|241.99|239.99|280
1586719200000|2020-04-12 19:20:00|242.18|240.18|242.03|240.03|242.56|240.56|242|240|296
1586719500000|2020-04-12 19:25:00|242.05|240.05|242.26|240.26|242.5|240.5|241.98|239.98|206
1586719800000|2020-04-12 19:30:00|242.25|240.25|242.26|240.26|242.39|240.39|242|240|175
1586720100000|2020-04-12 19:35:00|242.24|240.24|242.55|240.55|242.58|240.58|242.08|240.08|173
1586720400000|2020-04-12 19:40:00|242.56|240.56|242.47|240.47|242.66|240.66|242.32|240.32|99
1586720700000|2020-04-12 19:45:00|242.49|240.49|242.8|240.8|242.96|240.96|242.43|240.43|200
1586721000000|2020-04-12 19:50:00|242.81|240.81|243.03|241.03|243.11|241.11|242.78|240.78|177
1586721300000|2020-04-12 19:55:00|243.02|241.02|243|241|243.25|241.25|242.8|240.8|226
1586721600000|2020-04-12 20:00:00|243.05|241.05|243.49|241.49|243.72|241.72|243.03|241.03|176
1586721900000|2020-04-12 20:05:00|243.5|241.5|244.42|242.42|244.51|242.51|243.36|241.36|256
1586722200000|2020-04-12 20:10:00|244.43|242.43|243.86|241.86|245.35|243.35|243.83|241.83|435
1586722500000|2020-04-12 20:15:00|243.87|241.87|244.09|242.09|244.46|242.46|243.54|241.54|232
1586722800000|2020-04-12 20:20:00|244.08|242.08|243.66|241.66|244.1|242.1|243.66|241.66|200
1586723100000|2020-04-12 20:25:00|243.67|241.67|244.69|242.69|244.75|242.75|243.63|241.63|239
1586723400000|2020-04-12 20:30:00|244.67|242.67|243.92|241.92|244.78|242.78|243.91|241.91|258
1586723700000|2020-04-12 20:35:00|243.91|241.91|243.9|241.9|244.08|242.08|243.86|241.86|295
1586724000000|2020-04-12 20:40:00|243.91|241.91|243.79|241.79|244.02|242.02|243.72|241.72|205
1586724300000|2020-04-12 20:45:00|243.78|241.78|243.69|241.69|243.95|241.95|243.69|241.69|213
1586724600000|2020-04-12 20:50:00|243.68|241.68|242.11|240.11|243.68|241.68|242.07|240.07|688
1586724900000|2020-04-12 20:55:00|242.15|240.15|242.7|240.7|242.7|240.7|241.96|239.96|444
1586725200000|2020-04-12 21:00:00|242.76|240.76|242.18|240.18|243.36|241.36|242.14|240.14|472
1586725500000|2020-04-12 21:05:00|242.19|240.19|241.23|239.23|242.83|240.83|241.22|239.22|572
1586725800000|2020-04-12 21:10:00|241.24|239.24|241.38|239.38|241.57|239.57|241.23|239.23|240
1586726100000|2020-04-12 21:15:00|241.37|239.37|241.21|239.21|241.38|239.38|241.17|239.17|75
1586726400000|2020-04-12 21:20:00|241.22|239.22|241.86|239.86|242|240|241.2|239.2|194
1586726700000|2020-04-12 21:25:00|241.88|239.88|242|240|242|240|241.82|239.82|76
1586727000000|2020-04-12 21:30:00|242.01|240.01|241.95|239.95|242.3|240.3|241.95|239.95|148
1586727300000|2020-04-12 21:35:00|241.96|239.96|242.18|240.18|242.22|240.22|241.91|239.91|111
1586727600000|2020-04-12 21:40:00|242.17|240.17|242.12|240.12|242.53|240.53|242.11|240.11|172
1586727900000|2020-04-12 21:45:00|242.13|240.13|242.24|240.24|242.31|240.31|242.1|240.1|119
1586728200000|2020-04-12 21:50:00|242.23|240.23|242.08|240.08|242.25|240.25|242.03|240.03|143
1586728500000|2020-04-12 21:55:00|242.09|240.09|242.04|240.04|242.22|240.22|242.01|240.01|150
1586728800000|2020-04-12 22:00:00|242.11|240.11|241.32|239.32|243.17|241.17|241.32|239.32|399
1586729100000|2020-04-12 22:05:00|241.31|239.31|240.98|238.98|241.48|239.48|240.9|238.9|325
1586729400000|2020-04-12 22:10:00|240.99|238.99|239.61|237.61|240.99|238.99|239.61|237.61|538
1586729700000|2020-04-12 22:15:00|239.6|237.6|237.94|235.94|239.83|237.83|237.34|235.34|715
1586730000000|2020-04-12 22:20:00|237.95|235.95|237.53|235.53|238.14|236.14|236.45|234.45|661
1586730300000|2020-04-12 22:25:00|237.54|235.54|236.72|234.72|237.6|235.6|236.41|234.41|541
1586730600000|2020-04-12 22:30:00|236.74|234.74|238.28|236.28|238.41|236.41|236.27|234.27|562
1586730900000|2020-04-12 22:35:00|238.29|236.29|238.08|236.08|238.36|236.36|237.8|235.8|381
1586731200000|2020-04-12 22:40:00|238.12|236.12|237.59|235.59|238.14|236.14|237.33|235.33|316
1586731500000|2020-04-12 22:45:00|237.58|235.58|237.44|235.44|238.03|236.03|237.24|235.24|369
1586731800000|2020-04-12 22:50:00|237.43|235.43|237.59|235.59|238.39|236.39|237.42|235.42|275
1586732100000|2020-04-12 22:55:00|237.6|235.6|238.54|236.54|238.58|236.58|237.6|235.6|223
1586732400000|2020-04-12 23:00:00|238.7|236.7|238.01|236.01|238.72|236.72|237.71|235.71|298
1586732700000|2020-04-12 23:05:00|238|236|238.61|236.61|238.69|236.69|237.75|235.75|238
1586733000000|2020-04-12 23:10:00|238.62|236.62|238.4|236.4|238.98|236.98|238.4|236.4|342
1586733300000|2020-04-12 23:15:00|238.39|236.39|237.57|235.57|238.52|236.52|237.51|235.51|350
1586733600000|2020-04-12 23:20:00|237.55|235.55|238.11|236.11|238.21|236.21|237.53|235.53|285
1586733900000|2020-04-12 23:25:00|238.1|236.1|236.89|234.89|238.1|236.1|236.79|234.79|441
1586734200000|2020-04-12 23:30:00|236.88|234.88|237.05|235.05|237.4|235.4|236.82|234.82|323
1586734500000|2020-04-12 23:35:00|237.04|235.04|237.22|235.22|237.57|235.57|236.98|234.98|309
1586734800000|2020-04-12 23:40:00|237.21|235.21|237.13|235.13|237.85|235.85|237.09|235.09|352
1586735100000|2020-04-12 23:45:00|237.11|235.11|236.63|234.63|237.36|235.36|236.51|234.51|365
1586735400000|2020-04-12 23:50:00|236.64|234.64|236.39|234.39|236.7|234.7|235.91|233.91|455
1586735700000|2020-04-12 23:55:00|236.44|234.44|234.53|232.53|236.5|234.5|234.16|232.16|631
1586736000000|2020-04-13 00:00:00|234.52|232.52|231.76|229.76|234.52|232.52|231.52|229.52|835
1586736300000|2020-04-13 00:05:00|231.78|229.78|232.65|230.65|232.73|230.73|231.55|229.55|626
1586736600000|2020-04-13 00:10:00|232.66|230.66|231.91|229.91|232.82|230.82|231.91|229.91|540
1586736900000|2020-04-13 00:15:00|231.9|229.9|232.03|230.03|232.59|230.59|231.76|229.76|467
1586737200000|2020-04-13 00:20:00|232.02|230.02|232.13|230.13|232.34|230.34|232|230|369
1586737500000|2020-04-13 00:25:00|232.11|230.11|227.22|225.22|232.11|230.11|227.22|225.22|728
1586737800000|2020-04-13 00:30:00|227.24|225.24|227.85|225.85|227.89|225.89|224.11|222.11|874
1586738100000|2020-04-13 00:35:00|227.91|225.91|228.6|226.6|229.25|227.25|226.92|224.92|855
1586738400000|2020-04-13 00:40:00|228.61|226.61|228.78|226.78|229.09|227.09|227.42|225.42|815
1586738700000|2020-04-13 00:45:00|228.75|226.75|229.7|227.7|229.79|227.79|227.96|225.96|799
1586739000000|2020-04-13 00:50:00|229.69|227.69|230.14|228.14|230.35|228.35|229.57|227.57|785
1586739300000|2020-04-13 00:55:00|230.15|228.15|228.93|226.93|230.17|228.17|228.69|226.69|607
1586739600000|2020-04-13 01:00:00|228.9|226.9|227.84|225.84|228.9|226.9|227.26|225.26|607
1586739900000|2020-04-13 01:05:00|227.85|225.85|227.76|225.76|229.04|227.04|227.74|225.74|549
1586740200000|2020-04-13 01:10:00|227.77|225.77|227.54|225.54|228.17|226.17|227.35|225.35|521
1586740500000|2020-04-13 01:15:00|227.53|225.53|228.36|226.36|228.53|226.53|227.3|225.3|511
1586740800000|2020-04-13 01:20:00|228.48|226.48|228.55|226.55|228.67|226.67|228.15|226.15|380
1586741100000|2020-04-13 01:25:00|228.57|226.57|228.49|226.49|228.93|226.93|228.14|226.14|360
1586741400000|2020-04-13 01:30:00|228.48|226.48|228.49|226.49|228.54|226.54|228.18|226.18|328
1586741700000|2020-04-13 01:35:00|228.48|226.48|228.03|226.03|228.49|226.49|227.9|225.9|294
1586742000000|2020-04-13 01:40:00|228.02|226.02|227.33|225.33|228.22|226.22|227.21|225.21|322
1586742300000|2020-04-13 01:45:00|227.32|225.32|227.44|225.44|227.44|225.44|226.1|224.1|409
1586742600000|2020-04-13 01:50:00|227.39|225.39|226.42|224.42|227.57|225.57|226.42|224.42|391
1586742900000|2020-04-13 01:55:00|226.49|224.49|227.16|225.16|227.34|225.34|226.4|224.4|314
1586743200000|2020-04-13 02:00:00|227.18|225.18|226.31|224.31|227.2|225.2|225.99|223.99|301
1586743500000|2020-04-13 02:05:00|226.26|224.26|226.06|224.06|226.78|224.78|226.04|224.04|305
1586743800000|2020-04-13 02:10:00|226.05|224.05|227.7|225.7|227.75|225.75|225.66|223.66|482
1586744100000|2020-04-13 02:15:00|227.69|225.69|227.48|225.48|227.83|225.83|227.13|225.13|368
1586744400000|2020-04-13 02:20:00|227.5|225.5|227.36|225.36|228.27|226.27|227.33|225.33|340
1586744700000|2020-04-13 02:25:00|227.37|225.37|227.43|225.43|228.1|226.1|227.37|225.37|386
1586745000000|2020-04-13 02:30:00|227.41|225.41|227.41|225.41|227.44|225.44|226.85|224.85|528
1586745300000|2020-04-13 02:35:00|227.4|225.4|227.86|225.86|227.93|225.93|227.32|225.32|278
1586745600000|2020-04-13 02:40:00|227.9|225.9|227.89|225.89|227.93|225.93|227.4|225.4|310
1586745900000|2020-04-13 02:45:00|227.88|225.88|228.15|226.15|228.15|226.15|227.49|225.49|363
1586746200000|2020-04-13 02:50:00|228.14|226.14|227.78|225.78|228.21|226.21|227.75|225.75|249
1586746500000|2020-04-13 02:55:00|227.77|225.77|227.85|225.85|227.97|225.97|227.5|225.5|214
1586746800000|2020-04-13 03:00:00|227.84|225.84|227.58|225.58|227.84|225.84|227.04|225.04|414
1586747100000|2020-04-13 03:05:00|227.59|225.59|227.15|225.15|227.7|225.7|227.11|225.11|277
1586747400000|2020-04-13 03:10:00|227.16|225.16|227.41|225.41|227.63|225.63|226.98|224.98|273
1586747700000|2020-04-13 03:15:00|227.43|225.43|227.39|225.39|227.64|225.64|227.33|225.33|205
1586748000000|2020-04-13 03:20:00|227.45|225.45|226.96|224.96|227.87|225.87|226.93|224.93|204
1586748300000|2020-04-13 03:25:00|226.97|224.97|227.2|225.2|227.24|225.24|226.85|224.85|206
1586748600000|2020-04-13 03:30:00|227.19|225.19|226.98|224.98|227.19|225.19|226.76|224.76|171
1586748900000|2020-04-13 03:35:00|226.97|224.97|227.01|225.01|227.2|225.2|226.9|224.9|176
1586749200000|2020-04-13 03:40:00|227|225|226.46|224.46|227.04|225.04|226.34|224.34|184
1586749500000|2020-04-13 03:45:00|226.44|224.44|226.59|224.59|226.9|224.9|226.23|224.23|225
1586749800000|2020-04-13 03:50:00|226.58|224.58|226.13|224.13|226.58|224.58|226.09|224.09|257
1586750100000|2020-04-13 03:55:00|226.12|224.12|226.51|224.51|226.64|224.64|226.11|224.11|288
1586750400000|2020-04-13 04:00:00|226.47|224.47|225.52|223.52|226.48|224.48|225|223|529
1586750700000|2020-04-13 04:05:00|225.53|223.53|225.54|223.54|225.81|223.81|225.05|223.05|287
1586751000000|2020-04-13 04:10:00|225.53|223.53|226.07|224.07|226.34|224.34|225.52|223.52|308
1586751300000|2020-04-13 04:15:00|226.06|224.06|225.65|223.65|226.08|224.08|225.64|223.64|256
1586751600000|2020-04-13 04:20:00|225.64|223.64|225.93|223.93|226.16|224.16|225.49|223.49|204
1586751900000|2020-04-13 04:25:00|225.99|223.99|226.33|224.33|226.58|224.58|225.91|223.91|229
1586752200000|2020-04-13 04:30:00|226.32|224.32|226.17|224.17|226.38|224.38|226.09|224.09|293
1586752500000|2020-04-13 04:35:00|226.18|224.18|225.92|223.92|226.32|224.32|225.76|223.76|238
1586752800000|2020-04-13 04:40:00|225.91|223.91|226.71|224.71|226.89|224.89|225.89|223.89|330
1586753100000|2020-04-13 04:45:00|226.69|224.69|227.02|225.02|227.21|225.21|226.51|224.51|341
1586753400000|2020-04-13 04:50:00|227.01|225.01|227.39|225.39|227.62|225.62|226.98|224.98|331
1586753700000|2020-04-13 04:55:00|227.37|225.37|226.74|224.74|227.44|225.44|226.74|224.74|235
1586754000000|2020-04-13 05:00:00|226.65|224.65|227.01|225.01|227.01|225.01|226.07|224.07|472
1586754300000|2020-04-13 05:05:00|227.02|225.02|226.98|224.98|227.09|225.09|226.86|224.86|206
1586754600000|2020-04-13 05:10:00|226.96|224.96|227.26|225.26|227.33|225.33|226.5|224.5|285
1586754900000|2020-04-13 05:15:00|227.27|225.27|227.19|225.19|227.33|225.33|227.08|225.08|249
1586755200000|2020-04-13 05:20:00|227.2|225.2|226.98|224.98|227.2|225.2|226.64|224.64|263
1586755500000|2020-04-13 05:25:00|226.99|224.99|227.49|225.49|227.54|225.54|226.88|224.88|157
1586755800000|2020-04-13 05:30:00|227.5|225.5|226.87|224.87|227.52|225.52|226.72|224.72|196
1586756100000|2020-04-13 05:35:00|226.88|224.88|226.8|224.8|226.88|224.88|226.43|224.43|150
1586756400000|2020-04-13 05:40:00|226.78|224.78|226.77|224.77|226.91|224.91|226.61|224.61|166
1586756700000|2020-04-13 05:45:00|226.78|224.78|226.65|224.65|226.98|224.98|226.65|224.65|107
1586757000000|2020-04-13 05:50:00|226.64|224.64|226.49|224.49|226.82|224.82|226.49|224.49|131
1586757300000|2020-04-13 05:55:00|226.5|224.5|226.59|224.59|226.83|224.83|226.43|224.43|102
1586757600000|2020-04-13 06:00:00|226.58|224.58|226.41|224.41|226.58|224.58|226.08|224.08|172
1586757900000|2020-04-13 06:05:00|226.4|224.4|227.13|225.13|227.2|225.2|226.36|224.36|195
1586758200000|2020-04-13 06:10:00|227.14|225.14|227.23|225.23|227.45|225.45|227.1|225.1|239
1586758500000|2020-04-13 06:15:00|227.22|225.22|227.26|225.26|227.38|225.38|227|225|176
1586758800000|2020-04-13 06:20:00|227.25|225.25|227.76|225.76|227.77|225.77|227.13|225.13|161
1586759100000|2020-04-13 06:25:00|227.75|225.75|228.15|226.15|228.37|226.37|227.69|225.69|206
1586759400000|2020-04-13 06:30:00|228.16|226.16|228.2|226.2|228.35|226.35|228.04|226.04|140
1586759700000|2020-04-13 06:35:00|228.23|226.23|228.26|226.26|228.35|226.35|227.83|225.83|205
1586760000000|2020-04-13 06:40:00|228.32|226.32|227.88|225.88|228.32|226.32|227.79|225.79|190
1586760300000|2020-04-13 06:45:00|227.9|225.9|227.85|225.85|227.97|225.97|227.69|225.69|133
1586760600000|2020-04-13 06:50:00|227.83|225.83|227.81|225.81|227.94|225.94|227.75|225.75|118
1586760900000|2020-04-13 06:55:00|227.8|225.8|228.43|226.43|228.43|226.43|227.71|225.71|155
1586761200000|2020-04-13 07:00:00|228.42|226.42|227.72|225.72|228.54|226.54|227.71|225.71|231
1586761500000|2020-04-13 07:05:00|227.74|225.74|227.05|225.05|227.81|225.81|226.99|224.99|236
1586761800000|2020-04-13 07:10:00|227.03|225.03|227.4|225.4|227.47|225.47|226.91|224.91|208
1586762100000|2020-04-13 07:15:00|227.41|225.41|227.25|225.25|227.44|225.44|227.21|225.21|153
1586762400000|2020-04-13 07:20:00|227.24|225.24|227.06|225.06|227.25|225.25|226.91|224.91|199
1586762700000|2020-04-13 07:25:00|227.07|225.07|225.69|223.69|227.1|225.1|225.61|223.61|375
1586763000000|2020-04-13 07:30:00|225.67|223.67|223.23|221.23|225.84|223.84|223.04|221.04|517
1586763300000|2020-04-13 07:35:00|223.24|221.24|224.55|222.55|224.74|222.74|223.14|221.14|344
1586763600000|2020-04-13 07:40:00|224.54|222.54|222.51|220.51|224.54|222.54|221.35|219.35|536
1586763900000|2020-04-13 07:45:00|222.53|220.53|221.98|219.98|222.74|220.74|221.84|219.84|299
1586764200000|2020-04-13 07:50:00|221.99|219.99|220.79|218.79|222.52|220.52|220.61|218.61|446
1586764500000|2020-04-13 07:55:00|220.8|218.8|221.97|219.97|222|220|220.77|218.77|279
1586764800000|2020-04-13 08:00:00|221.87|219.87|220.31|218.31|221.93|219.93|219.4|217.4|590
1586765100000|2020-04-13 08:05:00|220.29|218.29|221.86|219.86|221.87|219.87|220.27|218.27|392
1586765400000|2020-04-13 08:10:00|221.83|219.83|221.43|219.43|221.9|219.9|221.42|219.42|160
1586765700000|2020-04-13 08:15:00|221.45|219.45|222.43|220.43|222.9|220.9|221.44|219.44|213
1586766000000|2020-04-13 08:20:00|222.49|220.49|222.48|220.48|222.49|220.49|222.13|220.13|216
1586766300000|2020-04-13 08:25:00|222.47|220.47|222.17|220.17|222.67|220.67|222.16|220.16|124
1586766600000|2020-04-13 08:30:00|222.18|220.18|221.73|219.73|222.27|220.27|221.68|219.68|256
1586766900000|2020-04-13 08:35:00|221.74|219.74|220.76|218.76|221.74|219.74|220.71|218.71|213
1586767200000|2020-04-13 08:40:00|220.77|218.77|220.68|218.68|221.35|219.35|220.65|218.65|178
1586767500000|2020-04-13 08:45:00|220.67|218.67|221.1|219.1|221.12|219.12|220.3|218.3|275
1586767800000|2020-04-13 08:50:00|221.09|219.09|221.84|219.84|222.11|220.11|221.09|219.09|322
1586768100000|2020-04-13 08:55:00|221.81|219.81|222.13|220.13|222.14|220.14|221.72|219.72|198
1586768400000|2020-04-13 09:00:00|222.14|220.14|221.07|219.07|222.26|220.26|220.78|218.78|292
1586768700000|2020-04-13 09:05:00|221.11|219.11|221.22|219.22|221.54|219.54|221.11|219.11|130
1586769000000|2020-04-13 09:10:00|221.24|219.24|220.87|218.87|221.33|219.33|220.83|218.83|192
1586769300000|2020-04-13 09:15:00|220.84|218.84|220.63|218.63|220.88|218.88|220.53|218.53|138
1586769600000|2020-04-13 09:20:00|220.61|218.61|221.21|219.21|221.21|219.21|220.56|218.56|135
1586769900000|2020-04-13 09:25:00|221.19|219.19|221.6|219.6|221.67|219.67|221.04|219.04|252
1586770200000|2020-04-13 09:30:00|221.56|219.56|220.6|218.6|221.6|219.6|220.6|218.6|240
1586770500000|2020-04-13 09:35:00|220.61|218.61|220.21|218.21|220.63|218.63|219.99|217.99|274
1586770800000|2020-04-13 09:40:00|220.2|218.2|220|218|220.49|218.49|219.45|217.45|334
1586771100000|2020-04-13 09:45:00|219.99|217.99|220.52|218.52|220.64|218.64|219.72|217.72|290
1586771400000|2020-04-13 09:50:00|220.53|218.53|221.03|219.03|221.06|219.06|220.46|218.46|136
1586771700000|2020-04-13 09:55:00|221.02|219.02|220.71|218.71|221.03|219.03|220.68|218.68|176
1586772000000|2020-04-13 10:00:00|220.7|218.7|221.87|219.87|222.01|220.01|220.68|218.68|265
1586772300000|2020-04-13 10:05:00|221.84|219.84|221.97|219.97|222.12|220.12|221.55|219.55|235
1586772600000|2020-04-13 10:10:00|221.96|219.96|221.66|219.66|221.96|219.96|221.49|219.49|206
1586772900000|2020-04-13 10:15:00|221.68|219.68|221.56|219.56|221.85|219.85|221.53|219.53|127
1586773200000|2020-04-13 10:20:00|221.57|219.57|222.04|220.04|222.16|220.16|221.56|219.56|153
1586773500000|2020-04-13 10:25:00|222.03|220.03|222.34|220.34|222.34|220.34|222.01|220.01|89
1586773800000|2020-04-13 10:30:00|222.33|220.33|222.3|220.3|222.42|220.42|222.13|220.13|148
1586774100000|2020-04-13 10:35:00|222.31|220.31|222.73|220.73|222.73|220.73|222.23|220.23|138
1586774400000|2020-04-13 10:40:00|222.75|220.75|223.65|221.65|223.65|221.65|222.75|220.75|327
1586774700000|2020-04-13 10:45:00|223.66|221.66|223.63|221.63|223.94|221.94|223.63|221.63|176
1586775000000|2020-04-13 10:50:00|223.6|221.6|223.72|221.72|223.72|221.72|222.84|220.84|188
1586775300000|2020-04-13 10:55:00|223.74|221.74|224.26|222.26|224.37|222.37|223.66|221.66|149
1586775600000|2020-04-13 11:00:00|224.27|222.27|224.04|222.04|224.4|222.4|223.92|221.92|186
1586775900000|2020-04-13 11:05:00|224.02|222.02|221.51|219.51|224.3|222.3|221.36|219.36|368
1586776200000|2020-04-13 11:10:00|221.52|219.52|221.21|219.21|221.56|219.56|220.66|218.66|309
1586776500000|2020-04-13 11:15:00|221.18|219.18|221.5|219.5|221.9|219.9|221.18|219.18|117
1586776800000|2020-04-13 11:20:00|221.49|219.49|222.71|220.71|222.8|220.8|221.47|219.47|228
1586777100000|2020-04-13 11:25:00|222.75|220.75|223.31|221.31|223.42|221.42|222.48|220.48|217
1586777400000|2020-04-13 11:30:00|223.3|221.3|223.42|221.42|223.57|221.57|223.19|221.19|172
1586777700000|2020-04-13 11:35:00|223.44|221.44|224.93|222.93|225.57|223.57|223.41|221.41|700
1586778000000|2020-04-13 11:40:00|224.88|222.88|225.31|223.31|226.36|224.36|224.85|222.85|643
1586778300000|2020-04-13 11:45:00|225.32|223.32|225.04|223.04|225.53|223.53|224.64|222.64|378
1586778600000|2020-04-13 11:50:00|225.05|223.05|225.08|223.08|226.22|224.22|225.05|223.05|448
1586778900000|2020-04-13 11:55:00|225.07|223.07|224.35|222.35|225.14|223.14|224.35|222.35|472
1586779200000|2020-04-13 12:00:00|224.3|222.3|221.07|219.07|224.3|222.3|220.54|218.54|799
1586779500000|2020-04-13 12:05:00|221.11|219.11|221.98|219.98|222.25|220.25|220.92|218.92|574
1586779800000|2020-04-13 12:10:00|221.99|219.99|221.18|219.18|222|220|221.17|219.17|417
1586780100000|2020-04-13 12:15:00|221.17|219.17|221.14|219.14|221.29|219.29|220.55|218.55|295
1586780400000|2020-04-13 12:20:00|221.15|219.15|221.34|219.34|221.51|219.51|221.15|219.15|202
1586780700000|2020-04-13 12:25:00|221.29|219.29|220.51|218.51|221.29|219.29|220.19|218.19|341
1586781000000|2020-04-13 12:30:00|220.5|218.5|221.26|219.26|221.54|219.54|220.15|218.15|457
1586781300000|2020-04-13 12:35:00|221.29|219.29|219.91|217.91|221.76|219.76|219.45|217.45|513
1586781600000|2020-04-13 12:40:00|219.9|217.9|220.4|218.4|220.55|218.55|219.9|217.9|301
1586781900000|2020-04-13 12:45:00|220.41|218.41|221.05|219.05|221.16|219.16|220.41|218.41|260
1586782200000|2020-04-13 12:50:00|221.02|219.02|220.28|218.28|221.03|219.03|220.24|218.24|188
1586782500000|2020-04-13 12:55:00|220.27|218.27|221.01|219.01|221.22|219.22|220.27|218.27|233
1586782800000|2020-04-13 13:00:00|221|219|219.89|217.89|221.2|219.2|219.63|217.63|376
1586783100000|2020-04-13 13:05:00|219.88|217.88|219.84|217.84|220.03|218.03|219.68|217.68|155
1586783400000|2020-04-13 13:10:00|219.83|217.83|219.87|217.87|220.31|218.31|219.63|217.63|155
1586783700000|2020-04-13 13:15:00|219.84|217.84|220.03|218.03|220.05|218.05|219.67|217.67|235
1586784000000|2020-04-13 13:20:00|220.04|218.04|221.08|219.08|221.76|219.76|220.04|218.04|420
1586784300000|2020-04-13 13:25:00|221.07|219.07|221.34|219.34|221.72|219.72|221.04|219.04|206
1586784600000|2020-04-13 13:30:00|221.35|219.35|220.21|218.21|221.37|219.37|220.18|218.18|334
1586784900000|2020-04-13 13:35:00|220.19|218.19|220.65|218.65|220.89|218.89|220.08|218.08|335
1586785200000|2020-04-13 13:40:00|220.66|218.66|220.57|218.57|220.82|218.82|220.03|218.03|272
1586785500000|2020-04-13 13:45:00|220.56|218.56|220.42|218.42|220.7|218.7|220.18|218.18|258
1586785800000|2020-04-13 13:50:00|220.43|218.43|219.31|217.31|220.75|218.75|219.25|217.25|317
1586786100000|2020-04-13 13:55:00|219.3|217.3|217.5|215.5|219.97|217.97|216.99|214.99|542
1586786400000|2020-04-13 14:00:00|217.45|215.45|220.12|218.12|220.66|218.66|217.2|215.2|703
1586786700000|2020-04-13 14:05:00|220.13|218.13|220.85|218.85|220.88|218.88|220.13|218.13|525
1586787000000|2020-04-13 14:10:00|220.89|218.89|221.73|219.73|222.58|220.58|220.76|218.76|639
1586787300000|2020-04-13 14:15:00|221.77|219.77|220.37|218.37|221.77|219.77|220.26|218.26|367
1586787600000|2020-04-13 14:20:00|220.41|218.41|220.32|218.32|220.7|218.7|220.08|218.08|427
1586787900000|2020-04-13 14:25:00|220.36|218.36|221.07|219.07|221.12|219.12|220.02|218.02|473
1586788200000|2020-04-13 14:30:00|221.08|219.08|220.37|218.37|221.13|219.13|220.27|218.27|396
1586788500000|2020-04-13 14:35:00|220.36|218.36|219.92|217.92|220.44|218.44|219.51|217.51|351
1586788800000|2020-04-13 14:40:00|219.93|217.93|219.5|217.5|220.21|218.21|219.41|217.41|301
1586789100000|2020-04-13 14:45:00|219.46|217.46|220|218|220.28|218.28|219.43|217.43|310
1586789400000|2020-04-13 14:50:00|219.99|217.99|219.64|217.64|220.03|218.03|219.39|217.39|328
1586789700000|2020-04-13 14:55:00|219.63|217.63|220.22|218.22|220.48|218.48|219.56|217.56|448
1586790000000|2020-04-13 15:00:00|220.19|218.19|220.45|218.45|220.49|218.49|219.76|217.76|338
1586790300000|2020-04-13 15:05:00|220.47|218.47|220.31|218.31|220.5|218.5|220.2|218.2|217
1586790600000|2020-04-13 15:10:00|220.34|218.34|220.96|218.96|221.07|219.07|220.32|218.32|239
1586790900000|2020-04-13 15:15:00|220.94|218.94|220.82|218.82|221.54|219.54|220.81|218.81|257
1586791200000|2020-04-13 15:20:00|220.83|218.83|221.15|219.15|221.24|219.24|220.8|218.8|273
1586791500000|2020-04-13 15:25:00|221.14|219.14|221.49|219.49|221.61|219.61|221.14|219.14|267
1586791800000|2020-04-13 15:30:00|221.48|219.48|221.51|219.51|221.53|219.53|220.91|218.91|250
1586792100000|2020-04-13 15:35:00|221.49|219.49|221.7|219.7|221.75|219.75|221.35|219.35|210
1586792400000|2020-04-13 15:40:00|221.68|219.68|222.08|220.08|222.12|220.12|221.65|219.65|215
1586792700000|2020-04-13 15:45:00|222.11|220.11|222.37|220.37|223|221|222.08|220.08|395
1586793000000|2020-04-13 15:50:00|222.38|220.38|221.78|219.78|222.45|220.45|221.49|219.49|363
1586793300000|2020-04-13 15:55:00|221.79|219.79|221.79|219.79|222.15|220.15|221.48|219.48|324
1586793600000|2020-04-13 16:00:00|221.78|219.78|221.62|219.62|221.78|219.78|220.65|218.65|331
1586793900000|2020-04-13 16:05:00|221.64|219.64|222.34|220.34|222.34|220.34|221.16|219.16|256
1586794200000|2020-04-13 16:10:00|222.39|220.39|222.01|220.01|222.61|220.61|221.9|219.9|359
1586794500000|2020-04-13 16:15:00|222|220|221.92|219.92|222.62|220.62|221.91|219.91|229
1586794800000|2020-04-13 16:20:00|221.93|219.93|220.54|218.54|222.18|220.18|220.54|218.54|440
1586795100000|2020-04-13 16:25:00|220.55|218.55|220.61|218.61|220.9|218.9|220.54|218.54|204
1586795400000|2020-04-13 16:30:00|220.6|218.6|220.12|218.12|220.64|218.64|219.86|217.86|229
1586795700000|2020-04-13 16:35:00|220.13|218.13|220.81|218.81|220.97|218.97|220.12|218.12|196
1586796000000|2020-04-13 16:40:00|220.82|218.82|221.52|219.52|221.72|219.72|220.8|218.8|236
1586796300000|2020-04-13 16:45:00|221.51|219.51|221.4|219.4|221.89|219.89|221.38|219.38|252
1586796600000|2020-04-13 16:50:00|221.41|219.41|220.82|218.82|221.43|219.43|220.71|218.71|345
1586796900000|2020-04-13 16:55:00|220.8|218.8|221.09|219.09|221.3|219.3|220.36|218.36|373
1586797200000|2020-04-13 17:00:00|221.08|219.08|221.12|219.12|221.14|219.14|220.8|218.8|263
1586797500000|2020-04-13 17:05:00|221.15|219.15|221.41|219.41|221.88|219.88|221.09|219.09|455
1586797800000|2020-04-13 17:10:00|221.43|219.43|221.65|219.65|221.72|219.72|221.21|219.21|312
1586798100000|2020-04-13 17:15:00|221.66|219.66|222.11|220.11|222.13|220.13|221.61|219.61|268
1586798400000|2020-04-13 17:20:00|222.12|220.12|221.88|219.88|222.23|220.23|221.78|219.78|231
1586798700000|2020-04-13 17:25:00|221.87|219.87|221.51|219.51|221.97|219.97|221.5|219.5|282
1586799000000|2020-04-13 17:30:00|221.5|219.5|222.08|220.08|222.12|220.12|221.47|219.47|211
1586799300000|2020-04-13 17:35:00|222.07|220.07|222.05|220.05|222.12|220.12|221.75|219.75|157
1586799600000|2020-04-13 17:40:00|222.07|220.07|220.93|218.93|222.19|220.19|220.78|218.78|345
1586799900000|2020-04-13 17:45:00|220.91|218.91|220.77|218.77|221.34|219.34|220.75|218.75|267
1586800200000|2020-04-13 17:50:00|220.79|218.79|220.86|218.86|221.01|219.01|220.66|218.66|130
1586800500000|2020-04-13 17:55:00|220.87|218.87|220.68|218.68|221|219|220.53|218.53|248
1586800800000|2020-04-13 18:00:00|220.66|218.66|221.49|219.49|221.61|219.61|220.64|218.64|311
1586801100000|2020-04-13 18:05:00|221.47|219.47|221.38|219.38|221.57|219.57|221.2|219.2|253
1586801400000|2020-04-13 18:10:00|221.39|219.39|221.15|219.15|221.39|219.39|221.08|219.08|150
1586801700000|2020-04-13 18:15:00|221.14|219.14|221.61|219.61|221.78|219.78|221.07|219.07|169
1586802000000|2020-04-13 18:20:00|221.65|219.65|221.42|219.42|221.66|219.66|221.12|219.12|178
1586802300000|2020-04-13 18:25:00|221.43|219.43|221.74|219.74|221.82|219.82|221.29|219.29|217
1586802600000|2020-04-13 18:30:00|221.75|219.75|221.88|219.88|221.91|219.91|221.56|219.56|270
1586802900000|2020-04-13 18:35:00|221.9|219.9|221.76|219.76|221.98|219.98|221.74|219.74|124
1586803200000|2020-04-13 18:40:00|221.78|219.78|221.74|219.74|222.01|220.01|221.71|219.71|164
1586803500000|2020-04-13 18:45:00|221.73|219.73|221.62|219.62|221.83|219.83|221.3|219.3|210
1586803800000|2020-04-13 18:50:00|221.61|219.61|221.07|219.07|221.66|219.66|220.88|218.88|171
1586804100000|2020-04-13 18:55:00|221.08|219.08|221.04|219.04|221.32|219.32|221|219|160
1586804400000|2020-04-13 19:00:00|221.05|219.05|221.52|219.52|222.06|220.06|221.04|219.04|350
1586804700000|2020-04-13 19:05:00|221.75|219.75|221.66|219.66|222|220|221.53|219.53|273
1586805000000|2020-04-13 19:10:00|221.67|219.67|221.77|219.77|222.16|220.16|221.66|219.66|244
1586805300000|2020-04-13 19:15:00|221.78|219.78|222.02|220.02|222.07|220.07|221.73|219.73|194
1586805600000|2020-04-13 19:20:00|222.01|220.01|221.99|219.99|222.21|220.21|221.91|219.91|127
1586805900000|2020-04-13 19:25:00|221.96|219.96|222.1|220.1|222.1|220.1|221.93|219.93|87
1586806200000|2020-04-13 19:30:00|222.11|220.11|222.41|220.41|222.47|220.47|222.05|220.05|155
1586806500000|2020-04-13 19:35:00|222.42|220.42|222.66|220.66|222.85|220.85|222.32|220.32|203
1586806800000|2020-04-13 19:40:00|222.69|220.69|222.85|220.85|222.91|220.91|222.48|220.48|183
1586807100000|2020-04-13 19:45:00|222.86|220.86|223.06|221.06|223.45|221.45|222.77|220.77|243
1586807400000|2020-04-13 19:50:00|223.07|221.07|222.88|220.88|223.1|221.1|222.04|220.04|374
1586807700000|2020-04-13 19:55:00|222.87|220.87|222.77|220.77|222.93|220.93|222.39|220.39|250
1586808000000|2020-04-13 20:00:00|222.76|220.76|223.49|221.49|223.94|221.94|222.76|220.76|528
1586808300000|2020-04-13 20:05:00|223.48|221.48|224.07|222.07|224.11|222.11|223.43|221.43|185
1586808600000|2020-04-13 20:10:00|224.08|222.08|225.18|223.18|225.22|223.22|224.08|222.08|259
1586808900000|2020-04-13 20:15:00|225.19|223.19|224.5|222.5|225.2|223.2|224.42|222.42|284
1586809200000|2020-04-13 20:20:00|224.49|222.49|225.49|223.49|225.9|223.9|224.42|222.42|388
1586809500000|2020-04-13 20:25:00|225.5|223.5|225.25|223.25|225.57|223.57|225.02|223.02|316
1586809800000|2020-04-13 20:30:00|225.26|223.26|224.49|222.49|225.95|223.95|224.49|222.49|493
1586810100000|2020-04-13 20:35:00|224.5|222.5|224.82|222.82|224.93|222.93|224.49|222.49|113
1586810400000|2020-04-13 20:40:00|224.81|222.81|224.51|222.51|224.81|222.81|224.39|222.39|215
1586810700000|2020-04-13 20:45:00|224.63|222.63|224.97|222.97|225.01|223.01|224.47|222.47|83
1586811000000|2020-04-13 20:50:00|224.99|222.99|225.42|223.42|225.43|223.43|224.98|222.98|124
1586811300000|2020-04-13 20:55:00|225.43|223.43|225.56|223.56|225.56|223.56|225.41|223.41|117
1586811600000|2020-04-13 21:00:00|225.55|223.55|226.95|224.95|227.39|225.39|225.55|223.55|620
1586811900000|2020-04-13 21:05:00|226.92|224.92|226.45|224.45|227.35|225.35|226.45|224.45|576
1586812200000|2020-04-13 21:10:00|226.47|224.47|227.24|225.24|227.26|225.26|226.46|224.46|268
1586812500000|2020-04-13 21:15:00|227.21|225.21|227.37|225.37|227.37|225.37|226.95|224.95|310
1586812800000|2020-04-13 21:20:00|227.36|225.36|227.44|225.44|227.63|225.63|227.34|225.34|151
1586813100000|2020-04-13 21:25:00|227.48|225.48|226.33|224.33|227.52|225.52|226.26|224.26|190
1586813400000|2020-04-13 21:30:00|226.35|224.35|226.14|224.14|226.41|224.41|226.06|224.06|105
1586813700000|2020-04-13 21:35:00|226.15|224.15|225.92|223.92|226.15|224.15|225.91|223.91|61
1586814000000|2020-04-13 21:40:00|225.91|223.91|225.83|223.83|225.91|223.91|225.11|223.11|119
1586814300000|2020-04-13 21:45:00|225.82|223.82|225.83|223.83|225.92|223.92|225.72|223.72|102
1586814600000|2020-04-13 21:50:00|225.8|223.8|224.69|222.69|225.81|223.81|224.12|222.12|414
1586814900000|2020-04-13 21:55:00|224.71|222.71|224|222|224.74|222.74|223.73|221.73|389
1586815200000|2020-04-13 22:00:00|224.01|222.01|225.16|223.16|226.22|224.22|224.01|222.01|669
1586815500000|2020-04-13 22:05:00|225.14|223.14|225.16|223.16|225.21|223.21|224.8|222.8|385
1586815800000|2020-04-13 22:10:00|225.13|223.13|224.58|222.58|225.16|223.16|224.57|222.57|213
1586816100000|2020-04-13 22:15:00|224.61|222.61|223.7|221.7|224.63|222.63|223.23|221.23|512
1586816400000|2020-04-13 22:20:00|223.68|221.68|224.46|222.46|224.93|222.93|223.65|221.65|394
1586816700000|2020-04-13 22:25:00|224.49|222.49|224.13|222.13|224.67|222.67|223.94|221.94|281
1586817000000|2020-04-13 22:30:00|224.15|222.15|224.82|222.82|225.19|223.19|224.15|222.15|301
1586817300000|2020-04-13 22:35:00|224.83|222.83|224.63|222.63|224.85|222.85|224.61|222.61|181
1586817600000|2020-04-13 22:40:00|224.64|222.64|225.3|223.3|225.32|223.32|224.62|222.62|202
1586817900000|2020-04-13 22:45:00|225.29|223.29|225.61|223.61|225.65|223.65|225.12|223.12|256
1586818200000|2020-04-13 22:50:00|225.63|223.63|225.8|223.8|225.84|223.84|225.35|223.35|282
1586818500000|2020-04-13 22:55:00|225.81|223.81|226.14|224.14|226.19|224.19|225.58|223.58|273
1586818800000|2020-04-13 23:00:00|226.06|224.06|226|224|227.04|225.04|225.92|223.92|452
1586819100000|2020-04-13 23:05:00|226.02|224.02|226.3|224.3|226.84|224.84|225.85|223.85|375
1586819400000|2020-04-13 23:10:00|226.28|224.28|225.93|223.93|226.62|224.62|225.92|223.92|242
1586819700000|2020-04-13 23:15:00|225.94|223.94|226.34|224.34|226.55|224.55|225.93|223.93|162
1586820000000|2020-04-13 23:20:00|226.35|224.35|225.68|223.68|226.4|224.4|225.67|223.67|212
1586820300000|2020-04-13 23:25:00|225.69|223.69|225.4|223.4|225.89|223.89|225.23|223.23|220
1586820600000|2020-04-13 23:30:00|225.41|223.41|225.3|223.3|225.44|223.44|224.22|222.22|295
1586820900000|2020-04-13 23:35:00|225.28|223.28|225.42|223.42|225.62|223.62|225.26|223.26|230
1586821200000|2020-04-13 23:40:00|225.37|223.37|225.43|223.43|225.45|223.45|224.74|222.74|250
1586821500000|2020-04-13 23:45:00|225.42|223.42|225.7|223.7|225.73|223.73|225.32|223.32|179
1586821800000|2020-04-13 23:50:00|225.69|223.69|224.95|222.95|225.71|223.71|224.88|222.88|146
1586822100000|2020-04-13 23:55:00|224.94|222.94|225.26|223.26|225.38|223.38|224.93|222.93|237
1586822400000|2020-04-14 00:00:00|225.27|223.27|226.62|224.62|226.62|224.62|225.19|223.19|291
1586822700000|2020-04-14 00:05:00|226.61|224.61|226.52|224.52|226.74|224.74|225.94|223.94|335
1586823000000|2020-04-14 00:10:00|226.53|224.53|227.09|225.09|227.09|225.09|226.53|224.53|137
1586823300000|2020-04-14 00:15:00|227.12|225.12|226.83|224.83|227.49|225.49|226.74|224.74|295
1586823600000|2020-04-14 00:20:00|226.85|224.85|226.76|224.76|226.86|224.86|226.26|224.26|275
1586823900000|2020-04-14 00:25:00|226.75|224.75|226.52|224.52|226.77|224.77|226.3|224.3|203
1586824200000|2020-04-14 00:30:00|226.5|224.5|226.86|224.86|226.92|224.92|226.48|224.48|197
1586824500000|2020-04-14 00:35:00|226.87|224.87|226.89|224.89|227.61|225.61|226.82|224.82|286
1586824800000|2020-04-14 00:40:00|226.88|224.88|226.72|224.72|227.22|225.22|226.65|224.65|251
1586825100000|2020-04-14 00:45:00|226.71|224.71|226.06|224.06|226.79|224.79|225.6|223.6|299
1586825400000|2020-04-14 00:50:00|226.07|224.07|226.83|224.83|226.84|224.84|226.07|224.07|202
1586825700000|2020-04-14 00:55:00|226.8|224.8|226.23|224.23|226.82|224.82|225.97|223.97|280
1586826000000|2020-04-14 01:00:00|226.24|224.24|225.37|223.37|226.25|224.25|225.29|223.29|221
1586826300000|2020-04-14 01:05:00|225.38|223.38|225.25|223.25|225.51|223.51|225.07|223.07|239
1586826600000|2020-04-14 01:10:00|225.24|223.24|225.36|223.36|225.47|223.47|225.19|223.19|176
1586826900000|2020-04-14 01:15:00|225.35|223.35|225.53|223.53|225.62|223.62|225.29|223.29|214
1586827200000|2020-04-14 01:20:00|225.54|223.54|225.5|223.5|225.88|223.88|225.48|223.48|272
1586827500000|2020-04-14 01:25:00|225.49|223.49|225.48|223.48|225.61|223.61|225.2|223.2|209
1586827800000|2020-04-14 01:30:00|225.49|223.49|226.1|224.1|226.23|224.23|225.44|223.44|323
1586828100000|2020-04-14 01:35:00|226.12|224.12|225.81|223.81|226.12|224.12|225.73|223.73|130
1586828400000|2020-04-14 01:40:00|225.86|223.86|226.28|224.28|226.28|224.28|225.7|223.7|189
1586828700000|2020-04-14 01:45:00|226.29|224.29|226.37|224.37|226.5|224.5|226.26|224.26|183
1586829000000|2020-04-14 01:50:00|226.32|224.32|225.86|223.86|226.43|224.43|225.34|223.34|318
1586829300000|2020-04-14 01:55:00|225.84|223.84|226.12|224.12|226.14|224.14|225.81|223.81|239
1586829600000|2020-04-14 02:00:00|226.13|224.13|227.14|225.14|227.15|225.15|226.1|224.1|238
1586829900000|2020-04-14 02:05:00|227.19|225.19|227.9|225.9|227.95|225.95|227.02|225.02|323
1586830200000|2020-04-14 02:10:00|227.89|225.89|227.84|225.84|228.18|226.18|227.45|225.45|370
1586830500000|2020-04-14 02:15:00|227.85|225.85|227.43|225.43|227.87|225.87|227.35|225.35|250
1586830800000|2020-04-14 02:20:00|227.42|225.42|227.06|225.06|227.57|225.57|227.06|225.06|220
1586831100000|2020-04-14 02:25:00|227.07|225.07|227.43|225.43|227.46|225.46|226.81|224.81|201
1586831400000|2020-04-14 02:30:00|227.44|225.44|227.38|225.38|227.47|225.47|227.11|225.11|134
1586831700000|2020-04-14 02:35:00|227.4|225.4|227.4|225.4|227.43|225.43|227.07|225.07|148
1586832000000|2020-04-14 02:40:00|227.34|225.34|227.64|225.64|227.79|225.79|227.34|225.34|182
1586832300000|2020-04-14 02:45:00|227.65|225.65|227.93|225.93|228.03|226.03|227.64|225.64|142
1586832600000|2020-04-14 02:50:00|227.94|225.94|227.61|225.61|228.17|226.17|227.55|225.55|245
1586832900000|2020-04-14 02:55:00|227.65|225.65|227.13|225.13|227.68|225.68|227.03|225.03|249
1586833200000|2020-04-14 03:00:00|227.1|225.1|227.27|225.27|227.45|225.45|227.1|225.1|158
1586833500000|2020-04-14 03:05:00|227.25|225.25|226.46|224.46|227.35|225.35|226.46|224.46|178
1586833800000|2020-04-14 03:10:00|226.45|224.45|226.87|224.87|227.07|225.07|226.4|224.4|148
1586834100000|2020-04-14 03:15:00|226.89|224.89|227.28|225.28|227.33|225.33|226.88|224.88|115
1586834400000|2020-04-14 03:20:00|227.27|225.27|227.19|225.19|227.4|225.4|227.1|225.1|152
1586834700000|2020-04-14 03:25:00|227.17|225.17|227.14|225.14|227.28|225.28|227.05|225.05|178
1586835000000|2020-04-14 03:30:00|227.15|225.15|227.57|225.57|227.66|225.66|227.13|225.13|198
1586835300000|2020-04-14 03:35:00|227.58|225.58|228.31|226.31|228.31|226.31|227.4|225.4|202
1586835600000|2020-04-14 03:40:00|228.17|226.17|228.4|226.4|228.85|226.85|228.17|226.17|246
1586835900000|2020-04-14 03:45:00|228.38|226.38|228.79|226.79|228.97|226.97|228.38|226.38|237
1586836200000|2020-04-14 03:50:00|228.81|226.81|228.11|226.11|229|227|228.08|226.08|338
1586836500000|2020-04-14 03:55:00|228.1|226.1|228.55|226.55|228.71|226.71|228.05|226.05|258
1586836800000|2020-04-14 04:00:00|228.56|226.56|229.28|227.28|229.47|227.47|228.55|226.55|332
1586837100000|2020-04-14 04:05:00|229.29|227.29|229.92|227.92|229.95|227.95|229.29|227.29|260
1586837400000|2020-04-14 04:10:00|229.91|227.91|229.25|227.25|229.95|227.95|228.98|226.98|281
1586837700000|2020-04-14 04:15:00|229.24|227.24|227.71|225.71|229.62|227.62|227.67|225.67|433
1586838000000|2020-04-14 04:20:00|227.65|225.65|227.69|225.69|227.92|225.92|227.16|225.16|266
1586838300000|2020-04-14 04:25:00|227.68|225.68|227.48|225.48|227.68|225.68|227.31|225.31|122
1586838600000|2020-04-14 04:30:00|227.52|225.52|227.45|225.45|227.67|225.67|227.22|225.22|234
1586838900000|2020-04-14 04:35:00|227.44|225.44|227.42|225.42|227.82|225.82|227.05|225.05|334
1586839200000|2020-04-14 04:40:00|227.45|225.45|227.33|225.33|227.48|225.48|227.04|225.04|214
1586839500000|2020-04-14 04:45:00|227.32|225.32|227.2|225.2|227.61|225.61|227.19|225.19|148
1586839800000|2020-04-14 04:50:00|227.22|225.22|226.93|224.93|227.33|225.33|226.8|224.8|132
1586840100000|2020-04-14 04:55:00|226.91|224.91|227.08|225.08|227.2|225.2|226.91|224.91|68
1586840400000|2020-04-14 05:00:00|227.07|225.07|226.78|224.78|227.09|225.09|226.66|224.66|83
1586840700000|2020-04-14 05:05:00|226.77|224.77|226.73|224.73|226.86|224.86|226.51|224.51|169
1586841000000|2020-04-14 05:10:00|226.74|224.74|227.49|225.49|227.79|225.79|226.5|224.5|200
1586841300000|2020-04-14 05:15:00|227.48|225.48|227.18|225.18|227.73|225.73|226.99|224.99|186
1586841600000|2020-04-14 05:20:00|227.17|225.17|226.65|224.65|227.36|225.36|226.47|224.47|282
1586841900000|2020-04-14 05:25:00|226.64|224.64|226.09|224.09|227.32|225.32|226.09|224.09|342
1586842200000|2020-04-14 05:30:00|226.08|224.08|226.94|224.94|227.64|225.64|225.72|223.72|368
1586842500000|2020-04-14 05:35:00|226.91|224.91|226.84|224.84|226.98|224.98|226.64|224.64|247
1586842800000|2020-04-14 05:40:00|226.82|224.82|226.6|224.6|226.9|224.9|226.56|224.56|119
1586843100000|2020-04-14 05:45:00|226.54|224.54|226.59|224.59|226.67|224.67|226.41|224.41|108
1586843400000|2020-04-14 05:50:00|226.61|224.61|227.3|225.3|227.84|225.84|226.61|224.61|225
1586843700000|2020-04-14 05:55:00|227.29|225.29|227|225|227.85|225.85|226.08|224.08|390
1586844000000|2020-04-14 06:00:00|227.04|225.04|227.41|225.41|227.47|225.47|226.93|224.93|163
1586844300000|2020-04-14 06:05:00|227.42|225.42|227.31|225.31|227.5|225.5|227.31|225.31|66
1586844600000|2020-04-14 06:10:00|227.3|225.3|227.35|225.35|227.37|225.37|227.2|225.2|83
1586844900000|2020-04-14 06:15:00|227.33|225.33|227.07|225.07|227.33|225.33|227.02|225.02|124
1586845200000|2020-04-14 06:20:00|227.05|225.05|226.51|224.51|227.05|225.05|226.37|224.37|136
1586845500000|2020-04-14 06:25:00|226.52|224.52|226.53|224.53|226.66|224.66|226.52|224.52|69
1586845800000|2020-04-14 06:30:00|226.5|224.5|226.64|224.64|226.65|224.65|226.42|224.42|131
1586846100000|2020-04-14 06:35:00|226.59|224.59|226.28|224.28|226.69|224.69|226.27|224.27|92
1586846400000|2020-04-14 06:40:00|226.26|224.26|226.08|224.08|226.26|224.26|226.03|224.03|120
1586846700000|2020-04-14 06:45:00|226.11|224.11|225.64|223.64|226.11|224.11|225.64|223.64|77
1586847000000|2020-04-14 06:50:00|225.72|223.72|225.37|223.37|225.84|223.84|225.36|223.36|189
1586847300000|2020-04-14 06:55:00|225.4|223.4|225.69|223.69|225.72|223.72|225.37|223.37|123
1586847600000|2020-04-14 07:00:00|225.72|223.72|226.21|224.21|226.24|224.24|225.72|223.72|97
1586847900000|2020-04-14 07:05:00|226.22|224.22|226.57|224.57|226.78|224.78|226.22|224.22|183
1586848200000|2020-04-14 07:10:00|226.52|224.52|226.54|224.54|226.99|224.99|226.43|224.43|202
1586848500000|2020-04-14 07:15:00|226.55|224.55|226.55|224.55|226.56|224.56|226.4|224.4|98
1586848800000|2020-04-14 07:20:00|226.56|224.56|226.6|224.6|226.99|224.99|226.48|224.48|211
1586849100000|2020-04-14 07:25:00|226.61|224.61|226.84|224.84|226.89|224.89|226.61|224.61|132
1586849400000|2020-04-14 07:30:00|226.83|224.83|225.88|223.88|226.86|224.86|225.71|223.71|215
1586849700000|2020-04-14 07:35:00|225.87|223.87|224.24|222.24|225.91|223.91|224.11|222.11|422
1586850000000|2020-04-14 07:40:00|224.25|222.25|224.78|222.78|224.95|222.95|223.92|221.92|390
1586850300000|2020-04-14 07:45:00|224.79|222.79|223.89|221.89|224.85|222.85|223.89|221.89|214
1586850600000|2020-04-14 07:50:00|223.85|221.85|223.89|221.89|223.89|221.89|223.02|221.02|297
1586850900000|2020-04-14 07:55:00|223.88|221.88|223.48|221.48|224.07|222.07|223.48|221.48|248
1586851200000|2020-04-14 08:00:00|223.47|221.47|221.85|219.85|223.49|221.49|221.37|219.37|568
1586851500000|2020-04-14 08:05:00|221.86|219.86|222.01|220.01|222.3|220.3|221.54|219.54|333
1586851800000|2020-04-14 08:10:00|222.04|220.04|222|220|222.13|220.13|221.81|219.81|228
1586852100000|2020-04-14 08:15:00|222.01|220.01|222.86|220.86|222.95|220.95|221.99|219.99|281
1586852400000|2020-04-14 08:20:00|222.84|220.84|222.87|220.87|223.24|221.24|222.8|220.8|181
1586852700000|2020-04-14 08:25:00|222.86|220.86|222.23|220.23|222.89|220.89|222.19|220.19|234
1586853000000|2020-04-14 08:30:00|222.16|220.16|222.23|220.23|222.63|220.63|222.04|220.04|215
1586853300000|2020-04-14 08:35:00|222.24|220.24|222.39|220.39|222.54|220.54|222.22|220.22|193
1586853600000|2020-04-14 08:40:00|222.4|220.4|222.59|220.59|222.9|220.9|222.4|220.4|167
1586853900000|2020-04-14 08:45:00|222.6|220.6|222.91|220.91|223.07|221.07|222.59|220.59|147
1586854200000|2020-04-14 08:50:00|222.92|220.92|223.58|221.58|223.58|221.58|222.9|220.9|158
1586854500000|2020-04-14 08:55:00|223.59|221.59|222.77|220.77|223.59|221.59|222.71|220.71|237
1586854800000|2020-04-14 09:00:00|222.8|220.8|222.69|220.69|222.83|220.83|222.63|220.63|116
1586855100000|2020-04-14 09:05:00|222.7|220.7|222.98|220.98|223.11|221.11|222.69|220.69|170
1586855400000|2020-04-14 09:10:00|222.95|220.95|223.04|221.04|223.13|221.13|222.84|220.84|166
1586855700000|2020-04-14 09:15:00|223.01|221.01|222.49|220.49|223.04|221.04|222.12|220.12|251
1586856000000|2020-04-14 09:20:00|222.47|220.47|222.92|220.92|223.24|221.24|222.45|220.45|244
1586856300000|2020-04-14 09:25:00|222.93|220.93|223.58|221.58|223.72|221.72|222.89|220.89|310
1586856600000|2020-04-14 09:30:00|223.59|221.59|223.25|221.25|223.59|221.59|223.2|221.2|267
1586856900000|2020-04-14 09:35:00|223.26|221.26|223.48|221.48|223.77|221.77|223.19|221.19|207
1586857200000|2020-04-14 09:40:00|223.49|221.49|223.14|221.14|223.5|221.5|223.05|221.05|186
1586857500000|2020-04-14 09:45:00|223.13|221.13|223.15|221.15|223.24|221.24|223.07|221.07|183
1586857800000|2020-04-14 09:50:00|223.16|221.16|224.01|222.01|224.04|222.04|223.14|221.14|221
1586858100000|2020-04-14 09:55:00|224.02|222.02|225.34|223.34|225.74|223.74|223.93|221.93|422
1586858400000|2020-04-14 10:00:00|225.33|223.33|225.1|223.1|225.37|223.37|224.83|222.83|345
1586858700000|2020-04-14 10:05:00|225.11|223.11|225.72|223.72|226.22|224.22|225.09|223.09|584
1586859000000|2020-04-14 10:10:00|225.7|223.7|225.43|223.43|225.71|223.71|225.19|223.19|328
1586859300000|2020-04-14 10:15:00|225.44|223.44|225.03|223.03|225.6|223.6|224.9|222.9|255
1586859600000|2020-04-14 10:20:00|225|223|224.75|222.75|225.14|223.14|224.52|222.52|255
1586859900000|2020-04-14 10:25:00|224.78|222.78|225.17|223.17|225.32|223.32|224.72|222.72|370
1586860200000|2020-04-14 10:30:00|225.12|223.12|225.34|223.34|225.49|223.49|225.12|223.12|171
1586860500000|2020-04-14 10:35:00|225.35|223.35|225.41|223.41|225.53|223.53|225.06|223.06|217
1586860800000|2020-04-14 10:40:00|225.4|223.4|225.33|223.33|225.41|223.41|225.06|223.06|229
1586861100000|2020-04-14 10:45:00|225.35|223.35|225.51|223.51|225.58|223.58|225.13|223.13|242
1586861400000|2020-04-14 10:50:00|225.6|223.6|225.16|223.16|225.61|223.61|225.13|223.13|208
1586861700000|2020-04-14 10:55:00|225.17|223.17|224.19|222.19|225.19|223.19|224.1|222.1|340
1586862000000|2020-04-14 11:00:00|224.21|222.21|224.3|222.3|224.43|222.43|223.83|221.83|321
1586862300000|2020-04-14 11:05:00|224.31|222.31|224.66|222.66|225.02|223.02|224.31|222.31|247
1586862600000|2020-04-14 11:10:00|224.65|222.65|224.15|222.15|224.79|222.79|224.15|222.15|209
1586862900000|2020-04-14 11:15:00|224.16|222.16|225.49|223.49|225.62|223.62|224.16|222.16|361
1586863200000|2020-04-14 11:20:00|225.51|223.51|225.02|223.02|225.73|223.73|224.97|222.97|363
1586863500000|2020-04-14 11:25:00|225.04|223.04|224.59|222.59|225.04|223.04|224.45|222.45|286
1586863800000|2020-04-14 11:30:00|224.58|222.58|225.24|223.24|225.32|223.32|224.2|222.2|274
1586864100000|2020-04-14 11:35:00|225.23|223.23|224.61|222.61|225.26|223.26|224.44|222.44|312
1586864400000|2020-04-14 11:40:00|224.62|222.62|224.93|222.93|224.94|222.94|224.35|222.35|228
1586864700000|2020-04-14 11:45:00|224.91|222.91|224.91|222.91|225.05|223.05|224.55|222.55|208
1586865000000|2020-04-14 11:50:00|224.9|222.9|224.21|222.21|224.91|222.91|224.21|222.21|275
1586865300000|2020-04-14 11:55:00|224.2|222.2|224.49|222.49|224.7|222.7|224.19|222.19|205
1586865600000|2020-04-14 12:00:00|224.5|222.5|223.69|221.69|224.5|222.5|223.54|221.54|302
1586865900000|2020-04-14 12:05:00|223.7|221.7|223.57|221.57|223.92|221.92|223.24|221.24|193
1586866200000|2020-04-14 12:10:00|223.55|221.55|223.28|221.28|223.57|221.57|223.13|221.13|294
1586866500000|2020-04-14 12:15:00|223.27|221.27|223.76|221.76|224.04|222.04|223.27|221.27|283
1586866800000|2020-04-14 12:20:00|223.74|221.74|223.46|221.46|223.74|221.74|223.15|221.15|274
1586867100000|2020-04-14 12:25:00|223.45|221.45|224|222|224.16|222.16|223.41|221.41|202
1586867400000|2020-04-14 12:30:00|224.02|222.02|224.13|222.13|224.21|222.21|223.47|221.47|276
1586867700000|2020-04-14 12:35:00|224.12|222.12|224.58|222.58|224.63|222.63|224.1|222.1|175
1586868000000|2020-04-14 12:40:00|224.57|222.57|224.67|222.67|224.75|222.75|224.21|222.21|161
1586868300000|2020-04-14 12:45:00|224.68|222.68|224.44|222.44|224.68|222.68|224.21|222.21|156
1586868600000|2020-04-14 12:50:00|224.43|222.43|224.69|222.69|224.69|222.69|224.15|222.15|238
1586868900000|2020-04-14 12:55:00|224.7|222.7|224.67|222.67|225.2|223.2|224.65|222.65|411
1586869200000|2020-04-14 13:00:00|224.69|222.69|225.66|223.66|225.66|223.66|224.49|222.49|293
1586869500000|2020-04-14 13:05:00|225.67|223.67|225.67|223.67|225.81|223.81|225.35|223.35|378
1586869800000|2020-04-14 13:10:00|225.65|223.65|225.51|223.51|225.67|223.67|225.11|223.11|324
1586870100000|2020-04-14 13:15:00|225.52|223.52|226.23|224.23|226.5|224.5|225.31|223.31|351
1586870400000|2020-04-14 13:20:00|226.27|224.27|225.76|223.76|226.42|224.42|225.66|223.66|276
1586870700000|2020-04-14 13:25:00|225.77|223.77|226.06|224.06|226.06|224.06|225.51|223.51|193
1586871000000|2020-04-14 13:30:00|226.07|224.07|226.24|224.24|226.25|224.25|225.64|223.64|466
1586871300000|2020-04-14 13:35:00|226.23|224.23|226.33|224.33|226.35|224.35|225.99|223.99|290
1586871600000|2020-04-14 13:40:00|226.32|224.32|225.97|223.97|226.35|224.35|225.8|223.8|224
1586871900000|2020-04-14 13:45:00|225.98|223.98|226.18|224.18|226.35|224.35|225.91|223.91|298
1586872200000|2020-04-14 13:50:00|226.17|224.17|226.15|224.15|226.42|224.42|226.05|224.05|224
1586872500000|2020-04-14 13:55:00|226.16|224.16|227.03|225.03|227.06|225.06|226.15|224.15|210
1586872800000|2020-04-14 14:00:00|227.05|225.05|227.6|225.6|227.64|225.64|226.63|224.63|385
1586873100000|2020-04-14 14:05:00|227.57|225.57|227.97|225.97|228.66|226.66|227.56|225.56|523
1586873400000|2020-04-14 14:10:00|227.96|225.96|227.36|225.36|228.74|226.74|227.35|225.35|486
1586873700000|2020-04-14 14:15:00|227.35|225.35|226.93|224.93|228.2|226.2|226.58|224.58|483
1586874000000|2020-04-14 14:20:00|226.95|224.95|226.68|224.68|227.12|225.12|226.54|224.54|342
1586874300000|2020-04-14 14:25:00|226.69|224.69|226.81|224.81|226.89|224.89|226.49|224.49|250
1586874600000|2020-04-14 14:30:00|226.8|224.8|225.06|223.06|226.84|224.84|224.68|222.68|536
1586874900000|2020-04-14 14:35:00|225.05|223.05|225.26|223.26|225.81|223.81|224.86|222.86|337
1586875200000|2020-04-14 14:40:00|225.25|223.25|225.91|223.91|226.11|224.11|224.89|222.89|393
1586875500000|2020-04-14 14:45:00|225.92|223.92|225.87|223.87|225.97|223.97|225.26|223.26|456
1586875800000|2020-04-14 14:50:00|225.88|223.88|225.85|223.85|226.29|224.29|225.83|223.83|317
1586876100000|2020-04-14 14:55:00|225.82|223.82|225.12|223.12|225.87|223.87|225.1|223.1|259
1586876400000|2020-04-14 15:00:00|225.13|223.13|225.02|223.02|225.85|223.85|224.87|222.87|330
1586876700000|2020-04-14 15:05:00|224.96|222.96|225.42|223.42|225.7|223.7|224.91|222.91|354
1586877000000|2020-04-14 15:10:00|225.41|223.41|225.36|223.36|225.48|223.48|225.18|223.18|236
1586877300000|2020-04-14 15:15:00|225.35|223.35|225.22|223.22|225.59|223.59|225.2|223.2|130
1586877600000|2020-04-14 15:20:00|225.21|223.21|226.12|224.12|226.12|224.12|225.19|223.19|164
1586877900000|2020-04-14 15:25:00|226.15|224.15|226.11|224.11|226.63|224.63|226.11|224.11|356
1586878200000|2020-04-14 15:30:00|226.12|224.12|226.42|224.42|226.71|224.71|226.06|224.06|208
1586878500000|2020-04-14 15:35:00|226.44|224.44|226.25|224.25|226.53|224.53|225.9|223.9|396
1586878800000|2020-04-14 15:40:00|226.26|224.26|226.28|224.28|226.5|224.5|225.84|223.84|232
1586879100000|2020-04-14 15:45:00|226.25|224.25|226.22|224.22|226.25|224.25|225.74|223.74|246
1586879400000|2020-04-14 15:50:00|226.25|224.25|226.79|224.79|226.8|224.8|226.14|224.14|202
1586879700000|2020-04-14 15:55:00|226.78|224.78|225.99|223.99|226.84|224.84|225.8|223.8|381
1586880000000|2020-04-14 16:00:00|226|224|225.41|223.41|226.31|224.31|224.82|222.82|496
1586880300000|2020-04-14 16:05:00|225.42|223.42|226.93|224.93|227.27|225.27|225.37|223.37|483
1586880600000|2020-04-14 16:10:00|226.94|224.94|227.49|225.49|227.61|225.61|226.6|224.6|302
1586880900000|2020-04-14 16:15:00|227.48|225.48|227.32|225.32|227.94|225.94|227.32|225.32|383
1586881200000|2020-04-14 16:20:00|227.31|225.31|227.96|225.96|227.99|225.99|227.13|225.13|347
1586881500000|2020-04-14 16:25:00|227.95|225.95|227.4|225.4|227.95|225.95|227.06|225.06|377
1586881800000|2020-04-14 16:30:00|227.41|225.41|227.52|225.52|227.65|225.65|227.12|225.12|262
1586882100000|2020-04-14 16:35:00|227.54|225.54|227.04|225.04|227.54|225.54|226.56|224.56|368
1586882400000|2020-04-14 16:40:00|227.05|225.05|227.35|225.35|227.78|225.78|227.04|225.04|316
1586882700000|2020-04-14 16:45:00|227.36|225.36|227.25|225.25|227.61|225.61|226.93|224.93|269
1586883000000|2020-04-14 16:50:00|227.22|225.22|226.86|224.86|227.5|225.5|226.86|224.86|281
1586883300000|2020-04-14 16:55:00|226.87|224.87|227.53|225.53|227.93|225.93|226.87|224.87|298
1586883600000|2020-04-14 17:00:00|227.54|225.54|227.79|225.79|228.2|226.2|227.26|225.26|334
1586883900000|2020-04-14 17:05:00|227.83|225.83|226.79|224.79|227.92|225.92|226.78|224.78|314
1586884200000|2020-04-14 17:10:00|226.69|224.69|225.77|223.77|226.82|224.82|225.48|223.48|341
1586884500000|2020-04-14 17:15:00|225.78|223.78|225.75|223.75|225.97|223.97|225.49|223.49|293
1586884800000|2020-04-14 17:20:00|225.78|223.78|226.74|224.74|227.01|225.01|225.78|223.78|366
1586885100000|2020-04-14 17:25:00|226.73|224.73|225.88|223.88|226.74|224.74|225.68|223.68|278
1586885400000|2020-04-14 17:30:00|225.89|223.89|226.59|224.59|226.69|224.69|225.88|223.88|260
1586885700000|2020-04-14 17:35:00|226.61|224.61|225.94|223.94|226.65|224.65|225.73|223.73|211
1586886000000|2020-04-14 17:40:00|226|224|226.2|224.2|226.34|224.34|225.53|223.53|269
1586886300000|2020-04-14 17:45:00|226.16|224.16|226.08|224.08|226.76|224.76|226.02|224.02|234
1586886600000|2020-04-14 17:50:00|226.06|224.06|225.89|223.89|226.54|224.54|225.89|223.89|174
1586886900000|2020-04-14 17:55:00|225.87|223.87|225.6|223.6|226.02|224.02|225.08|223.08|382
1586887200000|2020-04-14 18:00:00|225.61|223.61|225.37|223.37|225.71|223.71|225.04|223.04|339
1586887500000|2020-04-14 18:05:00|225.36|223.36|225.06|223.06|225.64|223.64|224.93|222.93|292
1586887800000|2020-04-14 18:10:00|225.05|223.05|225.7|223.7|225.74|223.74|225.05|223.05|259
1586888100000|2020-04-14 18:15:00|225.66|223.66|225.95|223.95|226.07|224.07|225.16|223.16|197
1586888400000|2020-04-14 18:20:00|225.96|223.96|225.64|223.64|226.02|224.02|225.47|223.47|237
1586888700000|2020-04-14 18:25:00|225.62|223.62|225.49|223.49|226.03|224.03|225.47|223.47|237
1586889000000|2020-04-14 18:30:00|225.5|223.5|225.74|223.74|225.74|223.74|225.33|223.33|196
1586889300000|2020-04-14 18:35:00|225.75|223.75|225.51|223.51|226.03|224.03|225.46|223.46|185
1586889600000|2020-04-14 18:40:00|225.52|223.52|224.96|222.96|225.76|223.76|224.93|222.93|248
1586889900000|2020-04-14 18:45:00|224.95|222.95|225.48|223.48|225.48|223.48|224.94|222.94|153
1586890200000|2020-04-14 18:50:00|225.49|223.49|225.56|223.56|225.57|223.57|225.35|223.35|177
1586890500000|2020-04-14 18:55:00|225.5|223.5|225.45|223.45|225.57|223.57|225.26|223.26|191
1586890800000|2020-04-14 19:00:00|225.46|223.46|225.05|223.05|225.5|223.5|224.97|222.97|177
1586891100000|2020-04-14 19:05:00|225.08|223.08|225.08|223.08|225.37|223.37|224.87|222.87|293
1586891400000|2020-04-14 19:10:00|225.06|223.06|224.36|222.36|225.32|223.32|224.18|222.18|346
1586891700000|2020-04-14 19:15:00|224.38|222.38|224.08|222.08|224.42|222.42|223.85|221.85|511
1586892000000|2020-04-14 19:20:00|224.09|222.09|224.18|222.18|224.7|222.7|224.09|222.09|259
1586892300000|2020-04-14 19:25:00|224.19|222.19|224.37|222.37|224.6|222.6|224.09|222.09|227
1586892600000|2020-04-14 19:30:00|224.38|222.38|224.33|222.33|224.4|222.4|223.98|221.98|301
1586892900000|2020-04-14 19:35:00|224.34|222.34|224.85|222.85|224.85|222.85|224.16|222.16|279
1586893200000|2020-04-14 19:40:00|224.87|222.87|224.98|222.98|225.17|223.17|224.62|222.62|317
1586893500000|2020-04-14 19:45:00|224.96|222.96|225.26|223.26|225.51|223.51|224.87|222.87|365
1586893800000|2020-04-14 19:50:00|225.31|223.31|225.26|223.26|225.44|223.44|225.1|223.1|268
1586894100000|2020-04-14 19:55:00|225.25|223.25|225.38|223.38|225.46|223.46|225.1|223.1|214
1586894400000|2020-04-14 20:00:00|225.35|223.35|225|223|225.93|223.93|224.85|222.85|285
1586894700000|2020-04-14 20:05:00|225.02|223.02|224.78|222.78|225.09|223.09|224.71|222.71|261
1586895000000|2020-04-14 20:10:00|224.79|222.79|224.84|222.84|225.22|223.22|224.77|222.77|178
1586895300000|2020-04-14 20:15:00|224.83|222.83|224.85|222.85|224.94|222.94|224.7|222.7|205
1586895600000|2020-04-14 20:20:00|224.91|222.91|224.86|222.86|225.12|223.12|224.73|222.73|153
1586895900000|2020-04-14 20:25:00|224.85|222.85|224.63|222.63|224.9|222.9|224.5|222.5|196
1586896200000|2020-04-14 20:30:00|224.68|222.68|224.24|222.24|224.7|222.7|224.24|222.24|223
1586896500000|2020-04-14 20:35:00|224.25|222.25|223.5|221.5|224.39|222.39|223.39|221.39|414
1586896800000|2020-04-14 20:40:00|223.49|221.49|223.3|221.3|223.53|221.53|222.9|220.9|390
1586897100000|2020-04-14 20:45:00|223.27|221.27|223.46|221.46|223.7|221.7|223.16|221.16|346
1586897400000|2020-04-14 20:50:00|223.45|221.45|223.13|221.13|223.46|221.46|223.11|221.11|385
1586897700000|2020-04-14 20:55:00|223.12|221.12|223.29|221.29|223.46|221.46|223.11|221.11|476
1586898000000|2020-04-14 21:00:00|223.27|221.27|222.95|220.95|223.31|221.31|222.93|220.93|224
1586898300000|2020-04-14 21:05:00|222.94|220.94|223.53|221.53|223.53|221.53|222.8|220.8|292
1586898600000|2020-04-14 21:10:00|223.54|221.54|224.24|222.24|224.33|222.33|223.5|221.5|280
1586898900000|2020-04-14 21:15:00|224.23|222.23|224.42|222.42|224.52|222.52|224.23|222.23|162
1586899200000|2020-04-14 21:20:00|224.43|222.43|224.33|222.33|224.5|222.5|224.3|222.3|265
1586899500000|2020-04-14 21:25:00|224.3|222.3|224.35|222.35|224.43|222.43|224.18|222.18|193
1586899800000|2020-04-14 21:30:00|224.34|222.34|224.32|222.32|224.45|222.45|224.29|222.29|133
1586900100000|2020-04-14 21:35:00|224.34|222.34|224.43|222.43|224.44|222.44|224.27|222.27|267
1586900400000|2020-04-14 21:40:00|224.42|222.42|224.38|222.38|224.44|222.44|224.27|222.27|287
1586900700000|2020-04-14 21:45:00|224.26|222.26|224.19|222.19|224.29|222.29|224.13|222.13|71
1586901000000|2020-04-14 21:50:00|224.21|222.21|224.12|222.12|224.24|222.24|224.08|222.08|92
1586901300000|2020-04-14 21:55:00|224.11|222.11|223.91|221.91|224.22|222.22|223.9|221.9|123
1586901600000|2020-04-14 22:00:00|223.92|221.92|223.78|221.78|223.92|221.92|223.19|221.19|338
1586901900000|2020-04-14 22:05:00|223.77|221.77|224.44|222.44|224.6|222.6|223.77|221.77|487
1586902200000|2020-04-14 22:10:00|224.42|222.42|224.71|222.71|224.82|222.82|224.28|222.28|517
1586902500000|2020-04-14 22:15:00|224.72|222.72|224.52|222.52|225|223|224.27|222.27|331
1586902800000|2020-04-14 22:20:00|224.56|222.56|224.71|222.71|224.93|222.93|224.55|222.55|234
1586903100000|2020-04-14 22:25:00|224.69|222.69|225.19|223.19|225.34|223.34|224.51|222.51|338
1586903400000|2020-04-14 22:30:00|225.17|223.17|225.3|223.3|225.78|223.78|225.17|223.17|386
1586903700000|2020-04-14 22:35:00|225.29|223.29|225.2|223.2|225.49|223.49|225.03|223.03|304
1586904000000|2020-04-14 22:40:00|225.19|223.19|224.54|222.54|225.21|223.21|224.53|222.53|228
1586904300000|2020-04-14 22:45:00|224.53|222.53|224.49|222.49|224.93|222.93|224.49|222.49|200
1586904600000|2020-04-14 22:50:00|224.52|222.52|224.49|222.49|224.55|222.55|224.18|222.18|246
1586904900000|2020-04-14 22:55:00|224.52|222.52|224.34|222.34|224.57|222.57|224.12|222.12|174
1586905200000|2020-04-14 23:00:00|224.28|222.28|223.92|221.92|224.43|222.43|223.92|221.92|205
1586905500000|2020-04-14 23:05:00|223.9|221.9|224.56|222.56|224.7|222.7|223.9|221.9|221
1586905800000|2020-04-14 23:10:00|224.55|222.55|224.37|222.37|224.62|222.62|224.34|222.34|120
1586906100000|2020-04-14 23:15:00|224.4|222.4|224.99|222.99|225|223|224.4|222.4|199
1586906400000|2020-04-14 23:20:00|224.97|222.97|224.57|222.57|225.12|223.12|224.5|222.5|172
1586906700000|2020-04-14 23:25:00|224.56|222.56|225.01|223.01|225.12|223.12|224.51|222.51|258
1586907000000|2020-04-14 23:30:00|225.02|223.02|224.53|222.53|225.05|223.05|224.46|222.46|255
1586907300000|2020-04-14 23:35:00|224.52|222.52|224.1|222.1|224.53|222.53|224.04|222.04|176
1586907600000|2020-04-14 23:40:00|224.11|222.11|224.03|222.03|224.22|222.22|224.03|222.03|132
1586907900000|2020-04-14 23:45:00|224.02|222.02|223.55|221.55|224.08|222.08|223.51|221.51|326
1586908200000|2020-04-14 23:50:00|223.56|221.56|223.71|221.71|223.93|221.93|223.2|221.2|373
1586908500000|2020-04-14 23:55:00|223.72|221.72|224.29|222.29|224.31|222.31|223.63|221.63|215
1586908800000|2020-04-15 00:00:00|224.28|222.28|222.72|220.72|224.28|222.28|222.54|220.54|443
1586909100000|2020-04-15 00:05:00|222.73|220.73|222.24|220.24|222.82|220.82|222.18|220.18|203
1586909400000|2020-04-15 00:10:00|222.18|220.18|221.91|219.91|222.25|220.25|221.75|219.75|204
1586909700000|2020-04-15 00:15:00|221.9|219.9|221.65|219.65|222.05|220.05|221.49|219.49|243
1586910000000|2020-04-15 00:20:00|221.64|219.64|222.19|220.19|222.2|220.2|221.47|219.47|236
1586910300000|2020-04-15 00:25:00|222.18|220.18|221.69|219.69|222.18|220.18|221.46|219.46|266
1586910600000|2020-04-15 00:30:00|221.7|219.7|221.96|219.96|222.04|220.04|221.46|219.46|212
1586910900000|2020-04-15 00:35:00|221.97|219.97|222.44|220.44|222.55|220.55|221.97|219.97|299
1586911200000|2020-04-15 00:40:00|222.45|220.45|222.22|220.22|222.5|220.5|221.92|219.92|253
1586911500000|2020-04-15 00:45:00|222.23|220.23|222.4|220.4|222.56|220.56|222.04|220.04|205
1586911800000|2020-04-15 00:50:00|222.39|220.39|222.29|220.29|222.39|220.39|222.26|220.26|124
1586912100000|2020-04-15 00:55:00|222.27|220.27|222.07|220.07|222.29|220.29|221.9|219.9|202
1586912400000|2020-04-15 01:00:00|222.06|220.06|222.35|220.35|222.35|220.35|221.91|219.91|179
1586912700000|2020-04-15 01:05:00|222.34|220.34|222.62|220.62|222.62|220.62|222.15|220.15|114
1586913000000|2020-04-15 01:10:00|222.63|220.63|222.75|220.75|222.75|220.75|222.62|220.62|84
1586913300000|2020-04-15 01:15:00|222.76|220.76|222.83|220.83|222.96|220.96|222.76|220.76|86
1586913600000|2020-04-15 01:20:00|222.79|220.79|222.93|220.93|222.96|220.96|222.75|220.75|166
1586913900000|2020-04-15 01:25:00|222.92|220.92|222.92|220.92|223.35|221.35|222.92|220.92|158
1586914200000|2020-04-15 01:30:00|222.91|220.91|222.84|220.84|222.97|220.97|222.74|220.74|84
1586914500000|2020-04-15 01:35:00|222.83|220.83|223.12|221.12|223.13|221.13|222.78|220.78|99
1586914800000|2020-04-15 01:40:00|223.14|221.14|223.28|221.28|223.59|221.59|223.11|221.11|202
1586915100000|2020-04-15 01:45:00|223.29|221.29|222.64|220.64|223.3|221.3|222.6|220.6|235
1586915400000|2020-04-15 01:50:00|222.65|220.65|223.22|221.22|223.25|221.25|222.61|220.61|206
1586915700000|2020-04-15 01:55:00|223.21|221.21|224.03|222.03|224.14|222.14|223.19|221.19|334
1586916000000|2020-04-15 02:00:00|224.04|222.04|224.43|222.43|224.54|222.54|223.78|221.78|365
1586916300000|2020-04-15 02:05:00|224.42|222.42|224.01|222.01|224.42|222.42|223.51|221.51|293
1586916600000|2020-04-15 02:10:00|224|222|223.77|221.77|224.01|222.01|223.53|221.53|227
1586916900000|2020-04-15 02:15:00|223.78|221.78|224.41|222.41|224.41|222.41|223.73|221.73|263
1586917200000|2020-04-15 02:20:00|224.43|222.43|224.65|222.65|225.03|223.03|224.43|222.43|347
1586917500000|2020-04-15 02:25:00|224.66|222.66|224.88|222.88|225.04|223.04|224.48|222.48|283
1586917800000|2020-04-15 02:30:00|224.91|222.91|224.89|222.89|225.32|223.32|224.66|222.66|340
1586918100000|2020-04-15 02:35:00|224.9|222.9|224.49|222.49|225.19|223.19|224.49|222.49|248
1586918400000|2020-04-15 02:40:00|224.52|222.52|224.53|222.53|224.81|222.81|224.16|222.16|304
1586918700000|2020-04-15 02:45:00|224.54|222.54|225.24|223.24|225.42|223.42|224.53|222.53|330
1586919000000|2020-04-15 02:50:00|225.26|223.26|225.38|223.38|225.56|223.56|225.21|223.21|338
1586919300000|2020-04-15 02:55:00|225.4|223.4|225.45|223.45|225.71|223.71|225.33|223.33|272
1586919600000|2020-04-15 03:00:00|225.46|223.46|225.53|223.53|225.67|223.67|225.39|223.39|207
1586919900000|2020-04-15 03:05:00|225.52|223.52|225.64|223.64|225.84|223.84|225.52|223.52|124
1586920200000|2020-04-15 03:10:00|225.62|223.62|225.07|223.07|225.67|223.67|225.06|223.06|135
1586920500000|2020-04-15 03:15:00|225.08|223.08|225.06|223.06|225.29|223.29|225.04|223.04|157
1586920800000|2020-04-15 03:20:00|225.05|223.05|225.14|223.14|225.2|223.2|225.01|223.01|152
1586921100000|2020-04-15 03:25:00|225.15|223.15|224.7|222.7|225.31|223.31|224.55|222.55|201
1586921400000|2020-04-15 03:30:00|224.71|222.71|224.97|222.97|225.06|223.06|224.71|222.71|123
1586921700000|2020-04-15 03:35:00|224.96|222.96|224.89|222.89|225.24|223.24|224.66|222.66|264
1586922000000|2020-04-15 03:40:00|224.65|222.65|224.61|222.61|224.76|222.76|224.46|222.46|259
1586922300000|2020-04-15 03:45:00|224.59|222.59|224.79|222.79|224.79|222.79|224.39|222.39|173
1586922600000|2020-04-15 03:50:00|224.8|222.8|225.52|223.52|225.54|223.54|224.8|222.8|287
1586922900000|2020-04-15 03:55:00|225.53|223.53|225.35|223.35|225.84|223.84|225.32|223.32|236
1586923200000|2020-04-15 04:00:00|225.36|223.36|226.02|224.02|226.44|224.44|225.36|223.36|323
1586923500000|2020-04-15 04:05:00|226.03|224.03|225.56|223.56|226.11|224.11|225.41|223.41|332
1586923800000|2020-04-15 04:10:00|225.57|223.57|224.87|222.87|225.73|223.73|224.69|222.69|345
1586924100000|2020-04-15 04:15:00|224.86|222.86|225.13|223.13|225.31|223.31|224.59|222.59|312
1586924400000|2020-04-15 04:20:00|225.14|223.14|224.97|222.97|225.15|223.15|224.95|222.95|162
1586924700000|2020-04-15 04:25:00|225.01|223.01|225.18|223.18|225.18|223.18|224.86|222.86|194
1586925000000|2020-04-15 04:30:00|225.19|223.19|225.48|223.48|225.58|223.58|225.19|223.19|196
1586925300000|2020-04-15 04:35:00|225.47|223.47|225.33|223.33|225.49|223.49|225.25|223.25|130
1586925600000|2020-04-15 04:40:00|225.32|223.32|225.23|223.23|225.63|223.63|225.21|223.21|183
1586925900000|2020-04-15 04:45:00|225.24|223.24|224.85|222.85|225.24|223.24|224.83|222.83|120
1586926200000|2020-04-15 04:50:00|224.84|222.84|224.55|222.55|225.07|223.07|224.54|222.54|192
1586926500000|2020-04-15 04:55:00|224.58|222.58|224.22|222.22|224.65|222.65|224.11|222.11|196
1586926800000|2020-04-15 05:00:00|224.27|222.27|224.6|222.6|224.71|222.71|224.04|222.04|212
1586927100000|2020-04-15 05:05:00|224.59|222.59|224.76|222.76|224.82|222.82|224.53|222.53|214
1586927400000|2020-04-15 05:10:00|224.75|222.75|224.3|222.3|224.75|222.75|224.25|222.25|233
1586927700000|2020-04-15 05:15:00|224.29|222.29|224.33|222.33|224.57|222.57|223.99|221.99|251
1586928000000|2020-04-15 05:20:00|224.32|222.32|224.54|222.54|224.56|222.56|224.29|222.29|271
1586928300000|2020-04-15 05:25:00|224.53|222.53|224.13|222.13|224.66|222.66|224.11|222.11|209
1586928600000|2020-04-15 05:30:00|224.14|222.14|223.99|221.99|224.16|222.16|223.86|221.86|228
1586928900000|2020-04-15 05:35:00|223.93|221.93|224.08|222.08|224.1|222.1|223.68|221.68|193
1586929200000|2020-04-15 05:40:00|224.07|222.07|224.41|222.41|224.41|222.41|223.97|221.97|169
1586929500000|2020-04-15 05:45:00|224.4|222.4|224.78|222.78|224.89|222.89|224.4|222.4|132
1586929800000|2020-04-15 05:50:00|224.79|222.79|225.22|223.22|225.22|223.22|224.73|222.73|205
1586930100000|2020-04-15 05:55:00|225.21|223.21|225.28|223.28|225.39|223.39|224.96|222.96|219
1586930400000|2020-04-15 06:00:00|225.29|223.29|225.31|223.31|225.4|223.4|225.19|223.19|210
1586930700000|2020-04-15 06:05:00|225.32|223.32|225.4|223.4|225.49|223.49|225.17|223.17|243
1586931000000|2020-04-15 06:10:00|225.38|223.38|225.09|223.09|225.38|223.38|224.94|222.94|190
1586931300000|2020-04-15 06:15:00|225.1|223.1|225.18|223.18|225.33|223.33|225.04|223.04|151
1586931600000|2020-04-15 06:20:00|225.2|223.2|225.41|223.41|225.65|223.65|225.17|223.17|258
1586931900000|2020-04-15 06:25:00|225.42|223.42|225.29|223.29|225.43|223.43|225.09|223.09|211
1586932200000|2020-04-15 06:30:00|225.27|223.27|225.31|223.31|225.42|223.42|225.18|223.18|124
1586932500000|2020-04-15 06:35:00|225.29|223.29|225.36|223.36|225.46|223.46|225.27|223.27|239
1586932800000|2020-04-15 06:40:00|225.38|223.38|225.64|223.64|225.72|223.72|225.38|223.38|343
1586933100000|2020-04-15 06:45:00|225.63|223.63|225.23|223.23|225.7|223.7|225.13|223.13|228
1586933400000|2020-04-15 06:50:00|225.22|223.22|225.23|223.23|225.33|223.33|224.98|222.98|205
1586933700000|2020-04-15 06:55:00|225.21|223.21|225.36|223.36|225.44|223.44|225.01|223.01|245
1586934000000|2020-04-15 07:00:00|225.38|223.38|225.15|223.15|225.58|223.58|225.05|223.05|254
1586934300000|2020-04-15 07:05:00|225.13|223.13|225.17|223.17|225.17|223.17|224.41|222.41|270
1586934600000|2020-04-15 07:10:00|225.19|223.19|225.26|223.26|225.46|223.46|225.1|223.1|132
1586934900000|2020-04-15 07:15:00|225.25|223.25|225.21|223.21|225.46|223.46|225.1|223.1|131
1586935200000|2020-04-15 07:20:00|225.22|223.22|225.2|223.2|225.34|223.34|225.18|223.18|142
1586935500000|2020-04-15 07:25:00|225.21|223.21|225.27|223.27|225.38|223.38|225.15|223.15|165
1586935800000|2020-04-15 07:30:00|225.29|223.29|225.5|223.5|225.63|223.63|225.22|223.22|194
1586936100000|2020-04-15 07:35:00|225.49|223.49|225.68|223.68|225.77|223.77|225.48|223.48|150
1586936400000|2020-04-15 07:40:00|225.69|223.69|225.66|223.66|225.72|223.72|225.58|223.58|85
1586936700000|2020-04-15 07:45:00|225.65|223.65|226.11|224.11|226.12|224.12|225.58|223.58|210
1586937000000|2020-04-15 07:50:00|226.13|224.13|226.12|224.12|226.41|224.41|225.99|223.99|235
1586937300000|2020-04-15 07:55:00|226.07|224.07|225.31|223.31|226.12|224.12|225.28|223.28|322
1586937600000|2020-04-15 08:00:00|225.32|223.32|225.82|223.82|225.93|223.93|225.3|223.3|275
1586937900000|2020-04-15 08:05:00|225.83|223.83|225.52|223.52|225.95|223.95|225.26|223.26|211
1586938200000|2020-04-15 08:10:00|225.57|223.57|225.33|223.33|225.58|223.58|225.22|223.22|126
1586938500000|2020-04-15 08:15:00|225.32|223.32|225.6|223.6|225.61|223.61|225.03|223.03|135
1586938800000|2020-04-15 08:20:00|225.61|223.61|225.48|223.48|225.64|223.64|225.44|223.44|160
1586939100000|2020-04-15 08:25:00|225.47|223.47|225.35|223.35|225.56|223.56|225.25|223.25|231
1586939400000|2020-04-15 08:30:00|225.36|223.36|224.99|222.99|225.44|223.44|224.98|222.98|210
1586939700000|2020-04-15 08:35:00|224.98|222.98|225.41|223.41|225.51|223.51|224.83|222.83|225
1586940000000|2020-04-15 08:40:00|225.4|223.4|225.11|223.11|225.48|223.48|225.1|223.1|108
1586940300000|2020-04-15 08:45:00|225.12|223.12|224.92|222.92|225.2|223.2|224.91|222.91|147
1586940600000|2020-04-15 08:50:00|225.04|223.04|224.51|222.51|225.25|223.25|224.15|222.15|232
1586940900000|2020-04-15 08:55:00|224.5|222.5|224.45|222.45|224.5|222.5|224|222|327
1586941200000|2020-04-15 09:00:00|224.47|222.47|224.22|222.22|224.66|222.66|224.16|222.16|200
1586941500000|2020-04-15 09:05:00|224.21|222.21|224.5|222.5|224.51|222.51|223.68|221.68|328
1586941800000|2020-04-15 09:10:00|224.49|222.49|224.76|222.76|224.93|222.93|224.15|222.15|287
1586942100000|2020-04-15 09:15:00|224.75|222.75|224.93|222.93|225.12|223.12|224.68|222.68|197
1586942400000|2020-04-15 09:20:00|224.92|222.92|224.74|222.74|225.04|223.04|224.59|222.59|106
1586942700000|2020-04-15 09:25:00|224.72|222.72|224.2|222.2|224.73|222.73|224.2|222.2|115
1586943000000|2020-04-15 09:30:00|224.23|222.23|223.81|221.81|224.4|222.4|223.74|221.74|170
1586943300000|2020-04-15 09:35:00|223.83|221.83|224.08|222.08|224.28|222.28|223.8|221.8|137
1586943600000|2020-04-15 09:40:00|224.1|222.1|224.18|222.18|224.42|222.42|224.09|222.09|102
1586943900000|2020-04-15 09:45:00|224.19|222.19|224.23|222.23|224.31|222.31|224.01|222.01|165
1586944200000|2020-04-15 09:50:00|224.22|222.22|224.26|222.26|224.5|222.5|224.21|222.21|161
1586944500000|2020-04-15 09:55:00|224.27|222.27|224.21|222.21|224.43|222.43|224.2|222.2|136
1586944800000|2020-04-15 10:00:00|224.18|222.18|224.05|222.05|224.22|222.22|223.84|221.84|134
1586945100000|2020-04-15 10:05:00|224|222|225.08|223.08|225.13|223.13|224|222|292
1586945400000|2020-04-15 10:10:00|225.09|223.09|225.19|223.19|225.53|223.53|225.09|223.09|226
1586945700000|2020-04-15 10:15:00|225.22|223.22|225.54|223.54|225.64|223.64|224.67|222.67|303
1586946000000|2020-04-15 10:20:00|225.53|223.53|225.15|223.15|225.67|223.67|224.83|222.83|321
1586946300000|2020-04-15 10:25:00|225.17|223.17|225.21|223.21|225.61|223.61|225.05|223.05|210
1586946600000|2020-04-15 10:30:00|225.2|223.2|225.42|223.42|225.46|223.46|225.07|223.07|166
1586946900000|2020-04-15 10:35:00|225.41|223.41|225.13|223.13|225.41|223.41|225.09|223.09|128
1586947200000|2020-04-15 10:40:00|225.12|223.12|224.8|222.8|225.2|223.2|224.73|222.73|166
1586947500000|2020-04-15 10:45:00|224.77|222.77|222.82|220.82|224.79|222.79|222.82|220.82|452
1586947800000|2020-04-15 10:50:00|222.83|220.83|222.97|220.97|223.12|221.12|221.97|219.97|567
1586948100000|2020-04-15 10:55:00|222.98|220.98|223|221|223.5|221.5|222.76|220.76|339
1586948400000|2020-04-15 11:00:00|223.04|221.04|223.06|221.06|223.24|221.24|222.45|220.45|290
1586948700000|2020-04-15 11:05:00|223.09|221.09|223.14|221.14|223.25|221.25|222.12|220.12|304
1586949000000|2020-04-15 11:10:00|223.15|221.15|223.82|221.82|224.02|222.02|223.06|221.06|262
1586949300000|2020-04-15 11:15:00|223.81|221.81|223.26|221.26|223.81|221.81|222.91|220.91|222
1586949600000|2020-04-15 11:20:00|223.19|221.19|223.01|221.01|223.23|221.23|222.73|220.73|276
1586949900000|2020-04-15 11:25:00|223|221|223.63|221.63|223.64|221.64|222.95|220.95|223
1586950200000|2020-04-15 11:30:00|223.65|221.65|223.49|221.49|223.67|221.67|223.34|221.34|165
1586950500000|2020-04-15 11:35:00|223.48|221.48|223.71|221.71|224.16|222.16|223.46|221.46|191
1586950800000|2020-04-15 11:40:00|223.72|221.72|223.92|221.92|224.23|222.23|223.63|221.63|178
1586951100000|2020-04-15 11:45:00|223.91|221.91|223.5|221.5|223.91|221.91|223.5|221.5|149
1586951400000|2020-04-15 11:50:00|223.49|221.49|223.08|221.08|223.49|221.49|223.08|221.08|76
1586951700000|2020-04-15 11:55:00|223.09|221.09|223.14|221.14|223.25|221.25|222.94|220.94|160
1586952000000|2020-04-15 12:00:00|223.12|221.12|221.7|219.7|223.13|221.13|221.18|219.18|582
1586952300000|2020-04-15 12:05:00|221.71|219.71|222.47|220.47|222.71|220.71|221.53|219.53|521
1586952600000|2020-04-15 12:10:00|222.46|220.46|222.12|220.12|222.59|220.59|221.7|219.7|247
1586952900000|2020-04-15 12:15:00|222.06|220.06|222.32|220.32|222.42|220.42|221.82|219.82|216
1586953200000|2020-04-15 12:20:00|222.29|220.29|223.03|221.03|223.03|221.03|222.14|220.14|350
1586953500000|2020-04-15 12:25:00|223.02|221.02|222.56|220.56|223.09|221.09|222.52|220.52|259
1586953800000|2020-04-15 12:30:00|222.57|220.57|222.01|220.01|222.81|220.81|221.89|219.89|355
1586954100000|2020-04-15 12:35:00|222|220|221.49|219.49|222.08|220.08|221.37|219.37|339
1586954400000|2020-04-15 12:40:00|221.33|219.33|221.53|219.53|222.08|220.08|221.12|219.12|441
1586954700000|2020-04-15 12:45:00|221.54|219.54|221.16|219.16|221.74|219.74|220.82|218.82|543
1586955000000|2020-04-15 12:50:00|221.17|219.17|221.26|219.26|221.95|219.95|220.95|218.95|401
1586955300000|2020-04-15 12:55:00|221.25|219.25|221.21|219.21|221.46|219.46|220.94|218.94|299
1586955600000|2020-04-15 13:00:00|221.22|219.22|221.71|219.71|221.72|219.72|220.36|218.36|479
1586955900000|2020-04-15 13:05:00|221.7|219.7|221.85|219.85|221.92|219.92|221.48|219.48|259
1586956200000|2020-04-15 13:10:00|221.84|219.84|221.67|219.67|221.91|219.91|221.6|219.6|279
1586956500000|2020-04-15 13:15:00|221.68|219.68|221.97|219.97|222|220|221.53|219.53|266
1586956800000|2020-04-15 13:20:00|221.96|219.96|222.03|220.03|222.35|220.35|221.66|219.66|337
1586957100000|2020-04-15 13:25:00|222.04|220.04|221.98|219.98|222.26|220.26|221.91|219.91|264
1586957400000|2020-04-15 13:30:00|221.97|219.97|221.87|219.87|222.19|220.19|221.67|219.67|407
1586957700000|2020-04-15 13:35:00|221.88|219.88|222.11|220.11|222.24|220.24|221.83|219.83|349
1586958000000|2020-04-15 13:40:00|222.09|220.09|221.42|219.42|222.17|220.17|221.42|219.42|344
1586958300000|2020-04-15 13:45:00|221.43|219.43|221.49|219.49|221.81|219.81|221.4|219.4|313
1586958600000|2020-04-15 13:50:00|221.51|219.51|221.4|219.4|221.86|219.86|221.39|219.39|174
1586958900000|2020-04-15 13:55:00|221.41|219.41|221.9|219.9|221.98|219.98|221.4|219.4|177
1586959200000|2020-04-15 14:00:00|221.94|219.94|221.81|219.81|221.97|219.97|221.38|219.38|252
1586959500000|2020-04-15 14:05:00|221.8|219.8|221.95|219.95|222.21|220.21|221.8|219.8|161
1586959800000|2020-04-15 14:10:00|221.96|219.96|221.83|219.83|222.19|220.19|221.73|219.73|189
1586960100000|2020-04-15 14:15:00|221.87|219.87|221.89|219.89|221.91|219.91|221.66|219.66|154
1586960400000|2020-04-15 14:20:00|221.91|219.91|222.11|220.11|222.2|220.2|221.88|219.88|91
1586960700000|2020-04-15 14:25:00|222.13|220.13|222.12|220.12|222.23|220.23|222.01|220.01|67
1586961000000|2020-04-15 14:30:00|222.11|220.11|222.83|220.83|223.09|221.09|222.1|220.1|257
1586961300000|2020-04-15 14:35:00|222.82|220.82|222.46|220.46|222.93|220.93|222.41|220.41|192
1586961600000|2020-04-15 14:40:00|222.51|220.51|222.38|220.38|222.56|220.56|222.18|220.18|177
1586961900000|2020-04-15 14:45:00|222.37|220.37|222.36|220.36|222.49|220.49|222.23|220.23|151
1586962200000|2020-04-15 14:50:00|222.37|220.37|221.99|219.99|222.4|220.4|221.91|219.91|161
1586962500000|2020-04-15 14:55:00|222|220|221.74|219.74|222|220|221.71|219.71|100
1586962800000|2020-04-15 15:00:00|221.73|219.73|221.51|219.51|221.73|219.73|221.25|219.25|190
1586963100000|2020-04-15 15:05:00|221.52|219.52|221.56|219.56|221.66|219.66|221.41|219.41|156
1586963400000|2020-04-15 15:10:00|221.57|219.57|222.03|220.03|222.08|220.08|221.34|219.34|251
1586963700000|2020-04-15 15:15:00|222.04|220.04|221.6|219.6|222.32|220.32|221.58|219.58|188
1586964000000|2020-04-15 15:20:00|221.59|219.59|221.55|219.55|221.82|219.82|221.43|219.43|224
1586964300000|2020-04-15 15:25:00|221.54|219.54|221.74|219.74|222|220|221.29|219.29|256
1586964600000|2020-04-15 15:30:00|221.76|219.76|221.29|219.29|221.92|219.92|221.29|219.29|208
1586964900000|2020-04-15 15:35:00|221.3|219.3|221.26|219.26|221.53|219.53|221.16|219.16|239
1586965200000|2020-04-15 15:40:00|221.25|219.25|221.27|219.27|221.46|219.46|221.19|219.19|271
1586965500000|2020-04-15 15:45:00|221.25|219.25|221.02|219.02|221.26|219.26|221|219|242
1586965800000|2020-04-15 15:50:00|221.01|219.01|221.01|219.01|221.26|219.26|220.99|218.99|156
1586966100000|2020-04-15 15:55:00|221|219|220.18|218.18|221|219|220.08|218.08|306
1586966400000|2020-04-15 16:00:00|220.17|218.17|221.37|219.37|221.6|219.6|219.74|217.74|466
1586966700000|2020-04-15 16:05:00|221.39|219.39|221.7|219.7|221.93|219.93|221.39|219.39|403
1586967000000|2020-04-15 16:10:00|221.69|219.69|221.22|219.22|221.75|219.75|221.01|219.01|238
1586967300000|2020-04-15 16:15:00|221.23|219.23|221.41|219.41|221.88|219.88|221.23|219.23|241
1586967600000|2020-04-15 16:20:00|221.35|219.35|221.64|219.64|221.83|219.83|221.34|219.34|237
1586967900000|2020-04-15 16:25:00|221.65|219.65|221.94|219.94|221.96|219.96|221.52|219.52|139
1586968200000|2020-04-15 16:30:00|222.08|220.08|222.1|220.1|222.4|220.4|221.9|219.9|195
1586968500000|2020-04-15 16:35:00|222.09|220.09|222.43|220.43|222.43|220.43|221.76|219.76|186
1586968800000|2020-04-15 16:40:00|222.42|220.42|222.38|220.38|222.44|220.44|222.22|220.22|166
1586969100000|2020-04-15 16:45:00|222.39|220.39|222.61|220.61|222.67|220.67|222.25|220.25|177
1586969400000|2020-04-15 16:50:00|222.62|220.62|221.87|219.87|222.82|220.82|221.84|219.84|224
1586969700000|2020-04-15 16:55:00|221.88|219.88|221.81|219.81|222.13|220.13|221.77|219.77|259
1586970000000|2020-04-15 17:00:00|221.8|219.8|221.92|219.92|221.96|219.96|221.42|219.42|218
1586970300000|2020-04-15 17:05:00|221.96|219.96|222.16|220.16|222.31|220.31|221.94|219.94|226
1586970600000|2020-04-15 17:10:00|222.17|220.17|222.18|220.18|222.34|220.34|222.16|220.16|105
1586970900000|2020-04-15 17:15:00|222.17|220.17|221.73|219.73|222.19|220.19|221.69|219.69|184
1586971200000|2020-04-15 17:20:00|221.77|219.77|222.22|220.22|222.22|220.22|221.71|219.71|99
1586971500000|2020-04-15 17:25:00|222.23|220.23|221.94|219.94|222.23|220.23|221.81|219.81|93
1586971800000|2020-04-15 17:30:00|221.96|219.96|221.96|219.96|222.2|220.2|221.96|219.96|104
1586972100000|2020-04-15 17:35:00|222|220|221.95|219.95|222.07|220.07|221.76|219.76|151
1586972400000|2020-04-15 17:40:00|221.96|219.96|222.61|220.61|222.81|220.81|221.95|219.95|174
1586972700000|2020-04-15 17:45:00|222.63|220.63|222.43|220.43|222.77|220.77|222.32|220.32|202
1586973000000|2020-04-15 17:50:00|222.42|220.42|222.27|220.27|222.49|220.49|222.23|220.23|95
1586973300000|2020-04-15 17:55:00|222.28|220.28|222.28|220.28|222.53|220.53|222.23|220.23|136
1586973600000|2020-04-15 18:00:00|222.29|220.29|222.68|220.68|222.86|220.86|222.29|220.29|141
1586973900000|2020-04-15 18:05:00|222.69|220.69|222.88|220.88|222.88|220.88|222.34|220.34|155
1586974200000|2020-04-15 18:10:00|222.81|220.81|223.1|221.1|223.24|221.24|222.66|220.66|272
1586974500000|2020-04-15 18:15:00|223.11|221.11|223.44|221.44|223.53|221.53|222.99|220.99|171
1586974800000|2020-04-15 18:20:00|223.45|221.45|223.58|221.58|223.89|221.89|223.45|221.45|197
1586975100000|2020-04-15 18:25:00|223.59|221.59|224.24|222.24|224.47|222.47|223.03|221.03|349
1586975400000|2020-04-15 18:30:00|224.25|222.25|223.84|221.84|224.38|222.38|223.81|221.81|235
1586975700000|2020-04-15 18:35:00|223.83|221.83|223.97|221.97|223.97|221.97|223.59|221.59|100
1586976000000|2020-04-15 18:40:00|224|222|223.77|221.77|224.04|222.04|223.67|221.67|201
1586976300000|2020-04-15 18:45:00|223.78|221.78|223.59|221.59|224.05|222.05|223.58|221.58|263
1586976600000|2020-04-15 18:50:00|223.57|221.57|223.24|221.24|223.68|221.68|223.16|221.16|358
1586976900000|2020-04-15 18:55:00|223.23|221.23|223.05|221.05|223.38|221.38|223.05|221.05|208
1586977200000|2020-04-15 19:00:00|223.06|221.06|222.81|220.81|223.08|221.08|222.68|220.68|221
1586977500000|2020-04-15 19:05:00|222.79|220.79|222.48|220.48|222.81|220.81|222.34|220.34|127
1586977800000|2020-04-15 19:10:00|222.49|220.49|222.56|220.56|222.66|220.66|222.32|220.32|92
1586978100000|2020-04-15 19:15:00|222.59|220.59|222.7|220.7|222.83|220.83|222.5|220.5|130
1586978400000|2020-04-15 19:20:00|222.69|220.69|222.43|220.43|222.77|220.77|222.39|220.39|67
1586978700000|2020-04-15 19:25:00|222.51|220.51|222.95|220.95|222.96|220.96|222.5|220.5|173
1586979000000|2020-04-15 19:30:00|222.94|220.94|222.83|220.83|223.28|221.28|222.68|220.68|217
1586979300000|2020-04-15 19:35:00|222.81|220.81|222.96|220.96|223.15|221.15|222.69|220.69|203
1586979600000|2020-04-15 19:40:00|222.94|220.94|222.8|220.8|222.95|220.95|222.61|220.61|242
1586979900000|2020-04-15 19:45:00|222.81|220.81|222.72|220.72|222.99|220.99|222.66|220.66|229
1586980200000|2020-04-15 19:50:00|222.71|220.71|222.28|220.28|222.71|220.71|222.19|220.19|303
1586980500000|2020-04-15 19:55:00|222.27|220.27|222.12|220.12|222.38|220.38|222.11|220.11|217
1586980800000|2020-04-15 20:00:00|222.17|220.17|222.09|220.09|222.19|220.19|221.79|219.79|203
1586981100000|2020-04-15 20:05:00|222.1|220.1|223.49|221.49|223.52|221.52|222.1|220.1|314
1586981400000|2020-04-15 20:10:00|223.45|221.45|223.43|221.43|223.63|221.63|223.29|221.29|232
1586981700000|2020-04-15 20:15:00|223.44|221.44|223.63|221.63|223.66|221.66|223.23|221.23|299
1586982000000|2020-04-15 20:20:00|223.64|221.64|223.33|221.33|223.67|221.67|223.33|221.33|267
1586982300000|2020-04-15 20:25:00|223.3|221.3|223.29|221.29|223.55|221.55|223.28|221.28|236
1586982600000|2020-04-15 20:30:00|223.3|221.3|223.16|221.16|223.4|221.4|223.1|221.1|148
1586982900000|2020-04-15 20:35:00|223.15|221.15|223.65|221.65|223.77|221.77|223.14|221.14|282
1586983200000|2020-04-15 20:40:00|223.66|221.66|223.29|221.29|223.72|221.72|223.23|221.23|201
1586983500000|2020-04-15 20:45:00|223.32|221.32|223.36|221.36|223.36|221.36|223.22|221.22|131
1586983800000|2020-04-15 20:50:00|223.35|221.35|223.41|221.41|223.45|221.45|223.31|221.31|123
1586984100000|2020-04-15 20:55:00|223.38|221.38|223.33|221.33|223.39|221.39|223.31|221.31|202
1586984400000|2020-04-15 21:00:00|223.38|221.38|223.84|221.84|223.97|221.97|223.37|221.37|302
1586984700000|2020-04-15 21:05:00|223.83|221.83|223.36|221.36|223.88|221.88|223.14|221.14|518
1586985000000|2020-04-15 21:10:00|223.35|221.35|222.86|220.86|223.37|221.37|222.86|220.86|192
1586985300000|2020-04-15 21:15:00|222.85|220.85|222.57|220.57|222.87|220.87|222.57|220.57|102
1586985600000|2020-04-15 21:20:00|222.58|220.58|222.62|220.62|222.62|220.62|222.34|220.34|243
1586985900000|2020-04-15 21:25:00|222.61|220.61|223.05|221.05|223.06|221.06|222.6|220.6|141
1586986200000|2020-04-15 21:30:00|223.03|221.03|223.21|221.21|223.26|221.26|223.02|221.02|59
1586986500000|2020-04-15 21:35:00|223.2|221.2|222.67|220.67|223.2|221.2|222.67|220.67|150
1586986800000|2020-04-15 21:40:00|222.69|220.69|222.59|220.59|222.8|220.8|222.58|220.58|196
1586987100000|2020-04-15 21:45:00|222.58|220.58|222.72|220.72|222.72|220.72|222.4|220.4|183
1586987400000|2020-04-15 21:50:00|222.73|220.73|222.75|220.75|222.81|220.81|222.7|220.7|249
1586987700000|2020-04-15 21:55:00|222.76|220.76|222.53|220.53|222.77|220.77|222.53|220.53|225
1586988000000|2020-04-15 22:00:00|222.54|220.54|222.16|220.16|222.54|220.54|222.11|220.11|296
1586988300000|2020-04-15 22:05:00|222.15|220.15|222.16|220.16|222.35|220.35|222.06|220.06|499
1586988600000|2020-04-15 22:10:00|222.14|220.14|222.26|220.26|222.36|220.36|221.91|219.91|402
1586988900000|2020-04-15 22:15:00|222.25|220.25|221.74|219.74|222.25|220.25|221.74|219.74|274
1586989200000|2020-04-15 22:20:00|221.75|219.75|221.3|219.3|221.9|219.9|221.28|219.28|437
1586989500000|2020-04-15 22:25:00|221.26|219.26|221.29|219.29|221.52|219.52|221.11|219.11|360
1586989800000|2020-04-15 22:30:00|221.3|219.3|221.46|219.46|221.55|219.55|221.16|219.16|281
1586990100000|2020-04-15 22:35:00|221.47|219.47|221.52|219.52|221.52|219.52|221.26|219.26|195
1586990400000|2020-04-15 22:40:00|221.51|219.51|221.72|219.72|222.09|220.09|221.51|219.51|289
1586990700000|2020-04-15 22:45:00|221.73|219.73|221.85|219.85|221.92|219.92|221.66|219.66|216
1586991000000|2020-04-15 22:50:00|221.86|219.86|221.27|219.27|221.92|219.92|221.27|219.27|307
1586991300000|2020-04-15 22:55:00|221.28|219.28|221.33|219.33|221.78|219.78|221.14|219.14|303
1586991600000|2020-04-15 23:00:00|221.32|219.32|218.9|216.9|221.54|219.54|217.78|215.78|707
1586991900000|2020-04-15 23:05:00|218.89|216.89|218.19|216.19|218.9|216.9|217.66|215.66|696
1586992200000|2020-04-15 23:10:00|218.17|216.17|216.57|214.57|218.18|216.18|215.89|213.89|839
1586992500000|2020-04-15 23:15:00|216.61|214.61|215.8|213.8|216.72|214.72|215.08|213.08|653
1586992800000|2020-04-15 23:20:00|215.79|213.79|216.84|214.84|216.98|214.98|215.48|213.48|701
1586993100000|2020-04-15 23:25:00|216.82|214.82|216.48|214.48|216.94|214.94|216.27|214.27|383
1586993400000|2020-04-15 23:30:00|216.5|214.5|216.48|214.48|216.8|214.8|216.29|214.29|308
1586993700000|2020-04-15 23:35:00|216.46|214.46|215.66|213.66|216.47|214.47|215.66|213.66|254
1586994000000|2020-04-15 23:40:00|215.65|213.65|215.69|213.69|215.99|213.99|215.42|213.42|229
1586994300000|2020-04-15 23:45:00|215.7|213.7|216.22|214.22|216.28|214.28|215.7|213.7|172
1586994600000|2020-04-15 23:50:00|216.23|214.23|216.23|214.23|216.28|214.28|216.08|214.08|95
1586994900000|2020-04-15 23:55:00|216.22|214.22|216.09|214.09|216.29|214.29|215.98|213.98|238
1586995200000|2020-04-16 00:00:00|216.08|214.08|213.03|211.03|216.09|214.09|212.08|210.08|842
1586995500000|2020-04-16 00:05:00|213.02|211.02|212.56|210.56|213.04|211.04|212.53|210.53|562
1586995800000|2020-04-16 00:10:00|212.59|210.59|212.05|210.05|212.64|210.64|211.75|209.75|552
1586996100000|2020-04-16 00:15:00|212.07|210.07|210.74|208.74|212.27|210.27|210.73|208.73|446
1586996400000|2020-04-16 00:20:00|210.69|208.69|209.47|207.47|211.45|209.45|209.37|207.37|690
1586996700000|2020-04-16 00:25:00|209.4|207.4|209|207|209.8|207.8|207.44|205.44|844
1586997000000|2020-04-16 00:30:00|208.99|206.99|209.99|207.99|210.24|208.24|208.89|206.89|644
1586997300000|2020-04-16 00:35:00|209.98|207.98|210.24|208.24|210.88|208.88|209.7|207.7|552
1586997600000|2020-04-16 00:40:00|210.31|208.31|211.02|209.02|211.02|209.02|210.06|208.06|408
1586997900000|2020-04-16 00:45:00|211.03|209.03|211.8|209.8|211.8|209.8|210.67|208.67|478
1586998200000|2020-04-16 00:50:00|211.79|209.79|212.01|210.01|212.22|210.22|211.75|209.75|441
1586998500000|2020-04-16 00:55:00|212|210|212.57|210.57|212.62|210.62|212|210|433
1586998800000|2020-04-16 01:00:00|212.56|210.56|210.74|208.74|212.58|210.58|210.69|208.69|464
1586999100000|2020-04-16 01:05:00|210.69|208.69|211.46|209.46|211.59|209.59|210.63|208.63|273
1586999400000|2020-04-16 01:10:00|211.5|209.5|211.24|209.24|211.65|209.65|211.07|209.07|331
1586999700000|2020-04-16 01:15:00|211.25|209.25|210.32|208.32|211.26|209.26|210.25|208.25|309
1587000000000|2020-04-16 01:20:00|210.33|208.33|210.77|208.77|210.81|208.81|209.96|207.96|226
1587000300000|2020-04-16 01:25:00|210.75|208.75|211.79|209.79|211.88|209.88|210.64|208.64|444
1587000600000|2020-04-16 01:30:00|211.78|209.78|212.32|210.32|213.18|211.18|211.78|209.78|644
1587000900000|2020-04-16 01:35:00|212.36|210.36|212.99|210.99|213.13|211.13|212.16|210.16|420
1587001200000|2020-04-16 01:40:00|212.98|210.98|212.99|210.99|213.6|211.6|212.73|210.73|471
1587001500000|2020-04-16 01:45:00|212.98|210.98|212.72|210.72|213.01|211.01|212.15|210.15|388
1587001800000|2020-04-16 01:50:00|212.7|210.7|212.66|210.66|212.97|210.97|212.54|210.54|369
1587002100000|2020-04-16 01:55:00|212.67|210.67|212.71|210.71|212.79|210.79|212.48|210.48|341
1587002400000|2020-04-16 02:00:00|212.7|210.7|212.27|210.27|213.07|211.07|212.25|210.25|289
1587002700000|2020-04-16 02:05:00|212.26|210.26|212.67|210.67|212.73|210.73|212.12|210.12|217
1587003000000|2020-04-16 02:10:00|212.68|210.68|213.15|211.15|213.2|211.2|212.59|210.59|249
1587003300000|2020-04-16 02:15:00|213.14|211.14|213.15|211.15|213.23|211.23|212.94|210.94|172
1587003600000|2020-04-16 02:20:00|213.16|211.16|213.21|211.21|213.33|211.33|213.06|211.06|140
1587003900000|2020-04-16 02:25:00|213.22|211.22|212.98|210.98|213.28|211.28|212.98|210.98|180
1587004200000|2020-04-16 02:30:00|213|211|213.05|211.05|213.19|211.19|212.76|210.76|145
1587004500000|2020-04-16 02:35:00|213.04|211.04|212.52|210.52|213.04|211.04|212.43|210.43|127
1587004800000|2020-04-16 02:40:00|212.54|210.54|212.53|210.53|212.99|210.99|212.38|210.38|247
1587005100000|2020-04-16 02:45:00|212.54|210.54|213.02|211.02|213.21|211.21|212.54|210.54|132
1587005400000|2020-04-16 02:50:00|213.14|211.14|212.97|210.97|213.32|211.32|212.8|210.8|210
1587005700000|2020-04-16 02:55:00|212.96|210.96|212.89|210.89|213.13|211.13|212.78|210.78|166
1587006000000|2020-04-16 03:00:00|212.9|210.9|212.01|210.01|213.11|211.11|211.99|209.99|296
1587006300000|2020-04-16 03:05:00|212.02|210.02|211.39|209.39|212.13|210.13|211.28|209.28|324
1587006600000|2020-04-16 03:10:00|211.41|209.41|211.62|209.62|211.82|209.82|211.39|209.39|154
1587006900000|2020-04-16 03:15:00|211.67|209.67|211.8|209.8|211.91|209.91|211.62|209.62|133
1587007200000|2020-04-16 03:20:00|211.81|209.81|212.4|210.4|212.5|210.5|211.74|209.74|154
1587007500000|2020-04-16 03:25:00|212.41|210.41|212.2|210.2|212.41|210.41|212.07|210.07|122
1587007800000|2020-04-16 03:30:00|212.19|210.19|212.44|210.44|212.57|210.57|212.19|210.19|111
1587008100000|2020-04-16 03:35:00|212.46|210.46|212.62|210.62|212.94|210.94|212.46|210.46|226
1587008400000|2020-04-16 03:40:00|212.6|210.6|212.54|210.54|212.92|210.92|212.54|210.54|242
1587008700000|2020-04-16 03:45:00|212.49|210.49|212.86|210.86|212.98|210.98|212.49|210.49|141
1587009000000|2020-04-16 03:50:00|212.87|210.87|213.54|211.54|213.62|211.62|212.87|210.87|377
1587009300000|2020-04-16 03:55:00|213.52|211.52|213.83|211.83|213.84|211.84|213.39|211.39|198
1587009600000|2020-04-16 04:00:00|213.84|211.84|214.29|212.29|214.51|212.51|213.83|211.83|192
1587009900000|2020-04-16 04:05:00|214.23|212.23|213.99|211.99|214.24|212.24|213.81|211.81|158
1587010200000|2020-04-16 04:10:00|214.04|212.04|213.6|211.6|214.19|212.19|213.57|211.57|185
1587010500000|2020-04-16 04:15:00|213.61|211.61|213.77|211.77|213.84|211.84|213.58|211.58|139
1587010800000|2020-04-16 04:20:00|213.78|211.78|213.99|211.99|213.99|211.99|213.77|211.77|64
1587011100000|2020-04-16 04:25:00|213.98|211.98|213.57|211.57|213.99|211.99|213.55|211.55|138
1587011400000|2020-04-16 04:30:00|213.58|211.58|213.41|211.41|213.58|211.58|213.41|211.41|114
1587011700000|2020-04-16 04:35:00|213.46|211.46|213.3|211.3|213.46|211.46|213.24|211.24|160
1587012000000|2020-04-16 04:40:00|213.28|211.28|213.41|211.41|213.44|211.44|213.18|211.18|229
1587012300000|2020-04-16 04:45:00|213.42|211.42|213.47|211.47|213.49|211.49|213.42|211.42|24
1587012600000|2020-04-16 04:50:00|213.49|211.49|213.22|211.22|213.49|211.49|213.12|211.12|119
1587012900000|2020-04-16 04:55:00|213.21|211.21|212.93|210.93|213.26|211.26|212.93|210.93|92
1587013200000|2020-04-16 05:00:00|212.92|210.92|213.63|211.63|213.63|211.63|212.89|210.89|146
1587013500000|2020-04-16 05:05:00|213.64|211.64|213.72|211.72|213.77|211.77|213.64|211.64|30
1587013800000|2020-04-16 05:10:00|213.71|211.71|213.79|211.79|213.79|211.79|213.55|211.55|64
1587014100000|2020-04-16 05:15:00|213.8|211.8|214.02|212.02|214.09|212.09|213.8|211.8|58
1587014400000|2020-04-16 05:20:00|214.03|212.03|213.99|211.99|214.21|212.21|213.96|211.96|114
1587014700000|2020-04-16 05:25:00|214|212|214.05|212.05|214.05|212.05|213.79|211.79|102
1587015000000|2020-04-16 05:30:00|214.1|212.1|214.33|212.33|214.37|212.37|214.08|212.08|96
1587015300000|2020-04-16 05:35:00|214.31|212.31|213.78|211.78|214.31|212.31|213.73|211.73|155
1587015600000|2020-04-16 05:40:00|213.79|211.79|213.83|211.83|213.9|211.9|213.74|211.74|90
1587015900000|2020-04-16 05:45:00|213.82|211.82|213.45|211.45|213.85|211.85|213.45|211.45|105
1587016200000|2020-04-16 05:50:00|213.46|211.46|213.41|211.41|213.5|211.5|213.26|211.26|72
1587016500000|2020-04-16 05:55:00|213.42|211.42|213.69|211.69|213.82|211.82|213.42|211.42|90
1587016800000|2020-04-16 06:00:00|213.7|211.7|214.49|212.49|214.63|212.63|213.7|211.7|178
1587017100000|2020-04-16 06:05:00|214.51|212.51|215.09|213.09|215.17|213.17|214.46|212.46|215
1587017400000|2020-04-16 06:10:00|215.08|213.08|215|213|215.27|213.27|214.96|212.96|182
1587017700000|2020-04-16 06:15:00|214.99|212.99|215.07|213.07|215.13|213.13|214.92|212.92|172
1587018000000|2020-04-16 06:20:00|215.06|213.06|216.08|214.08|216.19|214.19|215.03|213.03|428
1587018300000|2020-04-16 06:25:00|216.09|214.09|216.54|214.54|216.65|214.65|215.75|213.75|302
1587018600000|2020-04-16 06:30:00|216.55|214.55|216.39|214.39|216.94|214.94|216.36|214.36|233
1587018900000|2020-04-16 06:35:00|216.4|214.4|216.26|214.26|216.51|214.51|215.9|213.9|205
1587019200000|2020-04-16 06:40:00|216.28|214.28|216.44|214.44|216.73|214.73|216.28|214.28|208
1587019500000|2020-04-16 06:45:00|216.43|214.43|215.95|213.95|216.57|214.57|215.94|213.94|194
1587019800000|2020-04-16 06:50:00|215.94|213.94|216.48|214.48|216.5|214.5|215.89|213.89|107
1587020100000|2020-04-16 06:55:00|216.47|214.47|216.4|214.4|216.53|214.53|216.29|214.29|121
1587020400000|2020-04-16 07:00:00|216.42|214.42|221.42|219.42|222.31|220.31|216.4|214.4|462
1587020700000|2020-04-16 07:05:00|221.52|219.52|222.8|220.8|222.8|220.8|219.35|217.35|511
1587021000000|2020-04-16 07:10:00|222.81|220.81|225.26|223.26|226.69|224.69|221.55|219.55|673
1587021300000|2020-04-16 07:15:00|225.27|223.27|230.25|228.25|231.53|229.53|225.06|223.06|878
1587021600000|2020-04-16 07:20:00|230.27|228.27|228.58|226.58|231.29|229.29|228.02|226.02|871
1587021900000|2020-04-16 07:25:00|228.6|226.6|229.66|227.66|230.34|228.34|228.5|226.5|875
1587022200000|2020-04-16 07:30:00|229.68|227.68|228.67|226.67|230.67|228.67|228.29|226.29|799
1587022500000|2020-04-16 07:35:00|228.69|226.69|228.61|226.61|228.75|226.75|227.71|225.71|729
1587022800000|2020-04-16 07:40:00|228.63|226.63|228.89|226.89|229.26|227.26|228.5|226.5|677
1587023100000|2020-04-16 07:45:00|228.9|226.9|227.85|225.85|229.25|227.25|227.78|225.78|613
1587023400000|2020-04-16 07:50:00|227.87|225.87|226.57|224.57|228.17|226.17|226.56|224.56|525
1587023700000|2020-04-16 07:55:00|226.52|224.52|226.51|224.51|226.66|224.66|226.21|224.21|467
1587024000000|2020-04-16 08:00:00|226.54|224.54|227.9|225.9|228.73|226.73|226.54|224.54|619
1587024300000|2020-04-16 08:05:00|227.91|225.91|228.53|226.53|228.63|226.63|227.8|225.8|323
1587024600000|2020-04-16 08:10:00|228.54|226.54|227.62|225.62|228.54|226.54|227.56|225.56|265
1587024900000|2020-04-16 08:15:00|227.61|225.61|228.57|226.57|228.65|226.65|227.56|225.56|310
1587025200000|2020-04-16 08:20:00|228.56|226.56|230.32|228.32|230.94|228.94|228.56|226.56|660
1587025500000|2020-04-16 08:25:00|230.33|228.33|230.39|228.39|231.68|229.68|230.31|228.31|614
1587025800000|2020-04-16 08:30:00|230.4|228.4|237.12|235.12|239.41|237.41|230.39|228.39|781
1587026100000|2020-04-16 08:35:00|237.25|235.25|236.55|234.55|237.55|235.55|236.12|234.12|739
1587026400000|2020-04-16 08:40:00|236.54|234.54|236.49|234.49|237.3|235.3|235.98|233.98|733
1587026700000|2020-04-16 08:45:00|236.5|234.5|234.56|232.56|236.84|234.84|234.17|232.17|750
1587027000000|2020-04-16 08:50:00|234.54|232.54|233.33|231.33|234.56|232.56|232.89|230.89|606
1587027300000|2020-04-16 08:55:00|233.27|231.27|233.29|231.29|233.96|231.96|233.13|231.13|504
1587027600000|2020-04-16 09:00:00|233.27|231.27|234.68|232.68|236.15|234.15|233.26|231.26|624
1587027900000|2020-04-16 09:05:00|234.66|232.66|234.69|232.69|236|234|234.25|232.25|616
1587028200000|2020-04-16 09:10:00|234.7|232.7|234.05|232.05|234.7|232.7|233.74|231.74|439
1587028500000|2020-04-16 09:15:00|234.07|232.07|233.92|231.92|234.87|232.87|233.76|231.76|327
1587028800000|2020-04-16 09:20:00|233.93|231.93|233.99|231.99|234.38|232.38|233.62|231.62|436
1587029100000|2020-04-16 09:25:00|234|232|234.78|232.78|234.78|232.78|233.87|231.87|375
1587029400000|2020-04-16 09:30:00|234.79|232.79|234.03|232.03|235.35|233.35|234.02|232.02|324
1587029700000|2020-04-16 09:35:00|234.02|232.02|232.77|230.77|234.03|232.03|232.77|230.77|518
1587030000000|2020-04-16 09:40:00|232.76|230.76|232.9|230.9|233.28|231.28|232.62|230.62|393
1587030300000|2020-04-16 09:45:00|232.93|230.93|233.28|231.28|233.58|231.58|232.93|230.93|310
1587030600000|2020-04-16 09:50:00|233.25|231.25|232.99|230.99|233.38|231.38|232.8|230.8|312
1587030900000|2020-04-16 09:55:00|233|231|233.1|231.1|233.16|231.16|232.71|230.71|304
1587031200000|2020-04-16 10:00:00|233.11|231.11|234.96|232.96|235.1|233.1|233.11|231.11|533
1587031500000|2020-04-16 10:05:00|234.97|232.97|234.6|232.6|235.04|233.04|234.39|232.39|337
1587031800000|2020-04-16 10:10:00|234.61|232.61|233.89|231.89|234.62|232.62|233.89|231.89|300
1587032100000|2020-04-16 10:15:00|233.88|231.88|234.99|232.99|234.99|232.99|233.87|231.87|263
1587032400000|2020-04-16 10:20:00|235.03|233.03|234.97|232.97|235.17|233.17|234.78|232.78|234
1587032700000|2020-04-16 10:25:00|234.98|232.98|234.14|232.14|235.09|233.09|234.13|232.13|280
1587033000000|2020-04-16 10:30:00|234.18|232.18|233.6|231.6|234.46|232.46|233.55|231.55|256
1587033300000|2020-04-16 10:35:00|233.61|231.61|230.28|228.28|233.73|231.73|229.5|227.5|633
1587033600000|2020-04-16 10:40:00|230.31|228.31|231.07|229.07|231.07|229.07|230.07|228.07|596
1587033900000|2020-04-16 10:45:00|231.08|229.08|229.34|227.34|231.49|229.49|229.2|227.2|639
1587034200000|2020-04-16 10:50:00|229.5|227.5|226.94|224.94|229.5|227.5|226.91|224.91|651
1587034500000|2020-04-16 10:55:00|226.93|224.93|227.43|225.43|227.9|225.9|226.89|224.89|510
1587034800000|2020-04-16 11:00:00|227.42|225.42|227.61|225.61|228.36|226.36|227.42|225.42|367
1587035100000|2020-04-16 11:05:00|227.64|225.64|226.88|224.88|228.07|226.07|226.88|224.88|300
1587035400000|2020-04-16 11:10:00|226.87|224.87|229.81|227.81|229.97|227.97|226.87|224.87|438
1587035700000|2020-04-16 11:15:00|229.79|227.79|230.46|228.46|230.66|228.66|229.19|227.19|485
1587036000000|2020-04-16 11:20:00|230.44|228.44|230.2|228.2|230.47|228.47|229.74|227.74|329
1587036300000|2020-04-16 11:25:00|230.18|228.18|230.78|228.78|230.88|228.88|229.91|227.91|361
1587036600000|2020-04-16 11:30:00|230.8|228.8|230.23|228.23|232.04|230.04|230.22|228.22|567
1587036900000|2020-04-16 11:35:00|230.27|228.27|230.34|228.34|230.35|228.35|229.61|227.61|315
1587037200000|2020-04-16 11:40:00|230.33|228.33|228.54|226.54|230.33|228.33|228.34|226.34|343
1587037500000|2020-04-16 11:45:00|228.53|226.53|229.48|227.48|229.54|227.54|228.27|226.27|401
1587037800000|2020-04-16 11:50:00|229.5|227.5|230.41|228.41|230.54|228.54|229.18|227.18|297
1587038100000|2020-04-16 11:55:00|230.42|228.42|230.28|228.28|230.75|228.75|229.66|227.66|337
1587038400000|2020-04-16 12:00:00|230.29|228.29|229.17|227.17|231.25|229.25|228.07|226.07|636
1587038700000|2020-04-16 12:05:00|229.13|227.13|230.4|228.4|230.4|228.4|229.05|227.05|466
1587039000000|2020-04-16 12:10:00|230.41|228.41|230.73|228.73|230.84|228.84|229.81|227.81|330
1587039300000|2020-04-16 12:15:00|230.77|228.77|231.09|229.09|232|230|230.77|228.77|374
1587039600000|2020-04-16 12:20:00|231.08|229.08|230.6|228.6|231.24|229.24|230.36|228.36|232
1587039900000|2020-04-16 12:25:00|230.59|228.59|231.4|229.4|231.53|229.53|230.4|228.4|284
1587040200000|2020-04-16 12:30:00|231.38|229.38|231.72|229.72|231.99|229.99|231.29|229.29|366
1587040500000|2020-04-16 12:35:00|231.7|229.7|231.48|229.48|232.18|230.18|231.48|229.48|276
1587040800000|2020-04-16 12:40:00|231.5|229.5|231.18|229.18|231.94|229.94|231.13|229.13|409
1587041100000|2020-04-16 12:45:00|231.17|229.17|232.13|230.13|232.46|230.46|230.9|228.9|537
1587041400000|2020-04-16 12:50:00|232.11|230.11|232.23|230.23|232.52|230.52|231.87|229.87|356
1587041700000|2020-04-16 12:55:00|232.24|230.24|233.27|231.27|234.56|232.56|232.16|230.16|608
1587042000000|2020-04-16 13:00:00|233.31|231.31|232.4|230.4|234.56|232.56|232.21|230.21|516
1587042300000|2020-04-16 13:05:00|232.39|230.39|232.76|230.76|232.99|230.99|232.32|230.32|288
1587042600000|2020-04-16 13:10:00|232.81|230.81|232.07|230.07|232.81|230.81|231.63|229.63|242
1587042900000|2020-04-16 13:15:00|232.08|230.08|232.23|230.23|232.63|230.63|231.97|229.97|268
1587043200000|2020-04-16 13:20:00|232.24|230.24|232.4|230.4|232.55|230.55|232.16|230.16|166
1587043500000|2020-04-16 13:25:00|232.39|230.39|232.35|230.35|232.47|230.47|231.66|229.66|293
1587043800000|2020-04-16 13:30:00|232.36|230.36|232.67|230.67|233.2|231.2|232.36|230.36|230
1587044100000|2020-04-16 13:35:00|232.66|230.66|231.52|229.52|232.78|230.78|231.41|229.41|237
1587044400000|2020-04-16 13:40:00|231.58|229.58|231.86|229.86|231.99|229.99|231.36|229.36|179
1587044700000|2020-04-16 13:45:00|231.85|229.85|231.28|229.28|232.02|230.02|231.15|229.15|231
1587045000000|2020-04-16 13:50:00|231.24|229.24|230.56|228.56|231.69|229.69|230.38|228.38|364
1587045300000|2020-04-16 13:55:00|230.55|228.55|230.25|228.25|231.46|229.46|229.89|227.89|363
1587045600000|2020-04-16 14:00:00|230.28|228.28|230.24|228.24|231.01|229.01|229.79|227.79|474
1587045900000|2020-04-16 14:05:00|230.22|228.22|229.93|227.93|230.27|228.27|229.85|227.85|278
1587046200000|2020-04-16 14:10:00|229.89|227.89|229.85|227.85|230.13|228.13|229.68|227.68|249
1587046500000|2020-04-16 14:15:00|229.83|227.83|230.86|228.86|231.02|229.02|229.81|227.81|243
1587046800000|2020-04-16 14:20:00|230.88|228.88|231.07|229.07|231.26|229.26|230.81|228.81|173
1587047100000|2020-04-16 14:25:00|231.08|229.08|230.7|228.7|231.08|229.08|230.35|228.35|234
1587047400000|2020-04-16 14:30:00|230.71|228.71|230.91|228.91|231.07|229.07|230.57|228.57|200
1587047700000|2020-04-16 14:35:00|230.92|228.92|230.35|228.35|230.98|228.98|230.33|228.33|169
1587048000000|2020-04-16 14:40:00|230.36|228.36|230.81|228.81|230.85|228.85|230.04|228.04|173
1587048300000|2020-04-16 14:45:00|230.79|228.79|231.39|229.39|231.46|229.46|230.5|228.5|205
1587048600000|2020-04-16 14:50:00|231.36|229.36|231.23|229.23|231.64|229.64|231.16|229.16|203
1587048900000|2020-04-16 14:55:00|231.24|229.24|231.27|229.27|231.44|229.44|230.88|228.88|249
1587049200000|2020-04-16 15:00:00|231.28|229.28|231.8|229.8|231.99|229.99|231.28|229.28|239
1587049500000|2020-04-16 15:05:00|231.79|229.79|232.35|230.35|232.71|230.71|231.71|229.71|225
1587049800000|2020-04-16 15:10:00|232.34|230.34|231.94|229.94|232.42|230.42|231.77|229.77|209
1587050100000|2020-04-16 15:15:00|231.98|229.98|231.9|229.9|232.03|230.03|231.54|229.54|228
1587050400000|2020-04-16 15:20:00|231.93|229.93|231.98|229.98|232.65|230.65|231.65|229.65|233
1587050700000|2020-04-16 15:25:00|232|230|231.96|229.96|232.15|230.15|231.61|229.61|228
1587051000000|2020-04-16 15:30:00|231.95|229.95|230.68|228.68|232.12|230.12|230.54|228.54|326
1587051300000|2020-04-16 15:35:00|230.69|228.69|230.99|228.99|231.09|229.09|230.31|228.31|313
1587051600000|2020-04-16 15:40:00|230.98|228.98|231.87|229.87|232.25|230.25|230.93|228.93|354
1587051900000|2020-04-16 15:45:00|231.89|229.89|231.71|229.71|232.63|230.63|231.66|229.66|325
1587052200000|2020-04-16 15:50:00|231.74|229.74|234.22|232.22|234.23|232.23|231.63|229.63|449
1587052500000|2020-04-16 15:55:00|234.21|232.21|233.57|231.57|234.43|232.43|233.54|231.54|431
1587052800000|2020-04-16 16:00:00|233.59|231.59|231.94|229.94|234.63|232.63|231.44|229.44|617
1587053100000|2020-04-16 16:05:00|231.95|229.95|232.07|230.07|232.69|230.69|231.9|229.9|452
1587053400000|2020-04-16 16:10:00|232.06|230.06|231.89|229.89|232.31|230.31|231.21|229.21|372
1587053700000|2020-04-16 16:15:00|231.88|229.88|231.56|229.56|231.99|229.99|231.28|229.28|326
1587054000000|2020-04-16 16:20:00|231.54|229.54|230.41|228.41|231.55|229.55|230.34|228.34|312
1587054300000|2020-04-16 16:25:00|230.4|228.4|230.39|228.39|230.92|228.92|229.83|227.83|490
1587054600000|2020-04-16 16:30:00|230.38|228.38|229.49|227.49|230.38|228.38|229.09|227.09|491
1587054900000|2020-04-16 16:35:00|229.5|227.5|229.79|227.79|229.86|227.86|229.22|227.22|293
1587055200000|2020-04-16 16:40:00|229.77|227.77|230.08|228.08|230.22|228.22|229.63|227.63|364
1587055500000|2020-04-16 16:45:00|230|228|230.53|228.53|230.6|228.6|229.98|227.98|400
1587055800000|2020-04-16 16:50:00|230.55|228.55|230.42|228.42|230.71|228.71|230.09|228.09|278
1587056100000|2020-04-16 16:55:00|230.41|228.41|229.64|227.64|230.41|228.41|229.64|227.64|270
1587056400000|2020-04-16 17:00:00|229.63|227.63|230.09|228.09|230.44|228.44|229.39|227.39|364
1587056700000|2020-04-16 17:05:00|230.08|228.08|229.74|227.74|230.11|228.11|229.23|227.23|312
1587057000000|2020-04-16 17:10:00|229.73|227.73|230.14|228.14|230.32|228.32|229.71|227.71|260
1587057300000|2020-04-16 17:15:00|230.12|228.12|229.68|227.68|230.14|228.14|229.43|227.43|340
1587057600000|2020-04-16 17:20:00|229.65|227.65|230.31|228.31|230.33|228.33|229.64|227.64|282
1587057900000|2020-04-16 17:25:00|230.32|228.32|230.15|228.15|230.36|228.36|230.01|228.01|196
1587058200000|2020-04-16 17:30:00|230.17|228.17|230.4|228.4|230.43|228.43|230.14|228.14|131
1587058500000|2020-04-16 17:35:00|230.42|228.42|230.32|228.32|230.51|228.51|230.27|228.27|163
1587058800000|2020-04-16 17:40:00|230.31|228.31|230.81|228.81|230.85|228.85|230.27|228.27|210
1587059100000|2020-04-16 17:45:00|230.79|228.79|230.68|228.68|230.8|228.8|230.47|228.47|139
1587059400000|2020-04-16 17:50:00|230.67|228.67|230.43|228.43|230.69|228.69|230.27|228.27|108
1587059700000|2020-04-16 17:55:00|230.39|228.39|229.99|227.99|230.42|228.42|229.87|227.87|193
1587060000000|2020-04-16 18:00:00|230.01|228.01|230.35|228.35|230.39|228.39|229.81|227.81|185
1587060300000|2020-04-16 18:05:00|230.36|228.36|230.47|228.47|230.62|228.62|230.21|228.21|212
1587060600000|2020-04-16 18:10:00|230.5|228.5|230.43|228.43|230.51|228.51|230.21|228.21|188
1587060900000|2020-04-16 18:15:00|230.44|228.44|230.36|228.36|230.57|228.57|229.59|227.59|300
1587061200000|2020-04-16 18:20:00|230.37|228.37|230.7|228.7|230.81|228.81|230.23|228.23|208
1587061500000|2020-04-16 18:25:00|230.71|228.71|230.52|228.52|230.71|228.71|230.35|228.35|219
1587061800000|2020-04-16 18:30:00|230.51|228.51|230.89|228.89|230.91|228.91|230.45|228.45|170
1587062100000|2020-04-16 18:35:00|230.9|228.9|231.26|229.26|231.4|229.4|230.67|228.67|331
1587062400000|2020-04-16 18:40:00|231.25|229.25|230.18|228.18|231.44|229.44|230.06|228.06|381
1587062700000|2020-04-16 18:45:00|230.17|228.17|230.46|228.46|230.63|228.63|230.1|228.1|247
1587063000000|2020-04-16 18:50:00|230.44|228.44|230.5|228.5|230.52|228.52|230.04|228.04|186
1587063300000|2020-04-16 18:55:00|230.49|228.49|230.39|228.39|230.52|228.52|230.32|228.32|93
1587063600000|2020-04-16 19:00:00|230.37|228.37|230.22|228.22|230.44|228.44|230.16|228.16|200
1587063900000|2020-04-16 19:05:00|230.24|228.24|230.26|228.26|230.46|228.46|230.24|228.24|179
1587064200000|2020-04-16 19:10:00|230.28|228.28|230.45|228.45|230.49|228.49|229.98|227.98|160
1587064500000|2020-04-16 19:15:00|230.46|228.46|230.79|228.79|230.84|228.84|230.46|228.46|183
1587064800000|2020-04-16 19:20:00|230.77|228.77|231.13|229.13|231.17|229.17|230.58|228.58|289
1587065100000|2020-04-16 19:25:00|231.17|229.17|231.31|229.31|231.32|229.32|230.78|228.78|281
1587065400000|2020-04-16 19:30:00|231.3|229.3|231.25|229.25|231.49|229.49|231.05|229.05|224
1587065700000|2020-04-16 19:35:00|231.24|229.24|231.57|229.57|231.74|229.74|231.19|229.19|255
1587066000000|2020-04-16 19:40:00|231.55|229.55|231.69|229.69|231.79|229.79|231.51|229.51|208
1587066300000|2020-04-16 19:45:00|231.68|229.68|232.59|230.59|233.08|231.08|231.55|229.55|448
1587066600000|2020-04-16 19:50:00|232.57|230.57|232.63|230.63|233.3|231.3|232.45|230.45|427
1587066900000|2020-04-16 19:55:00|232.64|230.64|232.71|230.71|232.81|230.81|232.33|230.33|285
1587067200000|2020-04-16 20:00:00|232.72|230.72|231.06|229.06|232.72|230.72|230.57|228.57|585
1587067500000|2020-04-16 20:05:00|231.07|229.07|230.85|228.85|231.61|229.61|230.81|228.81|198
1587067800000|2020-04-16 20:10:00|230.86|228.86|230.93|228.93|231.05|229.05|230.35|228.35|331
1587068100000|2020-04-16 20:15:00|230.9|228.9|230.71|228.71|231|229|230.25|228.25|305
1587068400000|2020-04-16 20:20:00|230.7|228.7|231.62|229.62|231.7|229.7|230.46|228.46|281
1587068700000|2020-04-16 20:25:00|231.61|229.61|231.68|229.68|231.87|229.87|231.48|229.48|228
1587069000000|2020-04-16 20:30:00|231.7|229.7|232.12|230.12|232.29|230.29|231.67|229.67|207
1587069300000|2020-04-16 20:35:00|232.11|230.11|232.29|230.29|232.45|230.45|232.09|230.09|134
1587069600000|2020-04-16 20:40:00|232.3|230.3|232.68|230.68|232.85|230.85|232.24|230.24|233
1587069900000|2020-04-16 20:45:00|232.69|230.69|233.09|231.09|233.14|231.14|232.47|230.47|183
1587070200000|2020-04-16 20:50:00|233.08|231.08|233.15|231.15|233.27|231.27|232.78|230.78|191
1587070500000|2020-04-16 20:55:00|233.16|231.16|233.05|231.05|233.2|231.2|232.75|230.75|219
1587070800000|2020-04-16 21:00:00|233.07|231.07|232.31|230.31|233.07|231.07|231.71|229.71|328
1587071100000|2020-04-16 21:05:00|232.38|230.38|232.26|230.26|232.47|230.47|232.26|230.26|165
1587071400000|2020-04-16 21:10:00|232.28|230.28|232.12|230.12|232.28|230.28|232.01|230.01|84
1587071700000|2020-04-16 21:15:00|232.13|230.13|232.1|230.1|232.21|230.21|232.07|230.07|48
1587072000000|2020-04-16 21:20:00|232.09|230.09|232.54|230.54|232.55|230.55|232.09|230.09|63
1587072300000|2020-04-16 21:25:00|232.5|230.5|233.15|231.15|233.15|231.15|232.5|230.5|71
1587072600000|2020-04-16 21:30:00|233.16|231.16|233.26|231.26|233.28|231.28|233.12|231.12|101
1587072900000|2020-04-16 21:35:00|233.27|231.27|233.7|231.7|233.7|231.7|233.24|231.24|109
1587073200000|2020-04-16 21:40:00|233.69|231.69|233.74|231.74|233.84|231.84|233.69|231.69|72
1587073500000|2020-04-16 21:45:00|233.73|231.73|234.77|232.77|234.78|232.78|233.71|231.71|163
1587073800000|2020-04-16 21:50:00|234.78|232.78|233.79|231.79|234.87|232.87|233.78|231.78|252
1587074100000|2020-04-16 21:55:00|233.77|231.77|234.3|232.3|234.39|232.39|233.74|231.74|150
1587074400000|2020-04-16 22:00:00|234.39|232.39|238.9|236.9|238.95|236.95|234.35|232.35|427
1587074700000|2020-04-16 22:05:00|238.91|236.91|238.97|236.97|239.34|237.34|238.53|236.53|342
1587075000000|2020-04-16 22:10:00|238.98|236.98|237.92|235.92|238.98|236.98|237.41|235.41|384
1587075300000|2020-04-16 22:15:00|237.93|235.93|238.62|236.62|238.63|236.63|237.83|235.83|431
1587075600000|2020-04-16 22:20:00|238.6|236.6|237.83|235.83|239.03|237.03|236.9|234.9|375
1587075900000|2020-04-16 22:25:00|237.82|235.82|235.96|233.96|237.82|235.82|235.95|233.95|535
1587076200000|2020-04-16 22:30:00|235.99|233.99|237.04|235.04|237.4|235.4|235.81|233.81|365
1587076500000|2020-04-16 22:35:00|237.03|235.03|238.4|236.4|238.5|236.5|237.03|235.03|388
1587076800000|2020-04-16 22:40:00|238.42|236.42|237.93|235.93|238.98|236.98|237.85|235.85|305
1587077100000|2020-04-16 22:45:00|237.94|235.94|238.92|236.92|238.94|236.94|237.84|235.84|468
1587077400000|2020-04-16 22:50:00|238.95|236.95|239.05|237.05|239.19|237.19|238.75|236.75|390
1587077700000|2020-04-16 22:55:00|239.04|237.04|240.16|238.16|240.6|238.6|238.63|236.63|568
1587078000000|2020-04-16 23:00:00|240.22|238.22|239.51|237.51|241.16|239.16|238.09|236.09|789
1587078300000|2020-04-16 23:05:00|239.55|237.55|238.71|236.71|239.91|237.91|238.44|236.44|514
1587078600000|2020-04-16 23:10:00|238.7|236.7|238.72|236.72|238.81|236.81|238.04|236.04|397
1587078900000|2020-04-16 23:15:00|238.74|236.74|239.49|237.49|239.52|237.52|238.74|236.74|322
1587079200000|2020-04-16 23:20:00|239.44|237.44|238.13|236.13|239.64|237.64|237.95|235.95|324
1587079500000|2020-04-16 23:25:00|238.14|236.14|238.16|236.16|238.63|236.63|237.99|235.99|261
1587079800000|2020-04-16 23:30:00|238.15|236.15|237.43|235.43|238.15|236.15|236.2|234.2|536
1587080100000|2020-04-16 23:35:00|237.46|235.46|237|235|237.84|235.84|236.9|234.9|460
1587080400000|2020-04-16 23:40:00|236.99|234.99|236.18|234.18|237.26|235.26|235.94|233.94|422
1587080700000|2020-04-16 23:45:00|236.21|234.21|236.03|234.03|237.09|235.09|235.79|233.79|451
1587081000000|2020-04-16 23:50:00|236.04|234.04|235.54|233.54|236.15|234.15|234.5|232.5|454
1587081300000|2020-04-16 23:55:00|235.55|233.55|236.38|234.38|236.48|234.48|235.09|233.09|289
1587081600000|2020-04-17 00:00:00|236.39|234.39|237.08|235.08|237.45|235.45|236.34|234.34|409
1587081900000|2020-04-17 00:05:00|237.07|235.07|235.41|233.41|237.18|235.18|235.4|233.4|430
1587082200000|2020-04-17 00:10:00|235.42|233.42|234.42|232.42|235.47|233.47|232.62|230.62|695
1587082500000|2020-04-17 00:15:00|234.41|232.41|234.04|232.04|234.53|232.53|233.34|231.34|476
1587082800000|2020-04-17 00:20:00|234.06|232.06|234.12|232.12|235.2|233.2|234.02|232.02|295
1587083100000|2020-04-17 00:25:00|234.11|232.11|234.07|232.07|234.65|232.65|233.86|231.86|366
1587083400000|2020-04-17 00:30:00|234.08|232.08|234.75|232.75|234.91|232.91|234.05|232.05|322
1587083700000|2020-04-17 00:35:00|234.73|232.73|234.97|232.97|235.15|233.15|234.21|232.21|355
1587084000000|2020-04-17 00:40:00|234.95|232.95|234.62|232.62|235.12|233.12|234.14|232.14|300
1587084300000|2020-04-17 00:45:00|234.6|232.6|235.15|233.15|235.32|233.32|234.54|232.54|334
1587084600000|2020-04-17 00:50:00|235.16|233.16|235.02|233.02|235.19|233.19|234.89|232.89|153
1587084900000|2020-04-17 00:55:00|235.03|233.03|234.46|232.46|235.03|233.03|234.36|232.36|250
1587085200000|2020-04-17 01:00:00|234.47|232.47|234.57|232.57|234.6|232.6|234.36|232.36|213
1587085500000|2020-04-17 01:05:00|234.59|232.59|235.2|233.2|235.34|233.34|234.57|232.57|196
1587085800000|2020-04-17 01:10:00|235.22|233.22|235.83|233.83|236.28|234.28|235.22|233.22|281
1587086100000|2020-04-17 01:15:00|235.81|233.81|235.56|233.56|235.83|233.83|235.53|233.53|68
1587086400000|2020-04-17 01:20:00|235.61|233.61|236.46|234.46|236.57|234.57|235.48|233.48|232
1587086700000|2020-04-17 01:25:00|236.45|234.45|236.81|234.81|237.05|235.05|236.42|234.42|354
1587087000000|2020-04-17 01:30:00|236.84|234.84|236.22|234.22|236.96|234.96|235.96|233.96|261
1587087300000|2020-04-17 01:35:00|236.25|234.25|237.13|235.13|237.35|235.35|236.25|234.25|251
1587087600000|2020-04-17 01:40:00|237.12|235.12|237.09|235.09|237.25|235.25|236.99|234.99|159
1587087900000|2020-04-17 01:45:00|237.1|235.1|236.12|234.12|237.1|235.1|236.12|234.12|294
1587088200000|2020-04-17 01:50:00|236.11|234.11|236.31|234.31|236.36|234.36|235.82|233.82|238
1587088500000|2020-04-17 01:55:00|236.3|234.3|236.86|234.86|237.06|235.06|236.11|234.11|188
1587088800000|2020-04-17 02:00:00|236.85|234.85|236.82|234.82|236.85|234.85|235.86|233.86|307
1587089100000|2020-04-17 02:05:00|236.83|234.83|236.61|234.61|237.07|235.07|236.26|234.26|203
1587089400000|2020-04-17 02:10:00|236.6|234.6|235.87|233.87|236.92|234.92|235.82|233.82|242
1587089700000|2020-04-17 02:15:00|235.88|233.88|235.61|233.61|236.29|234.29|235.59|233.59|243
1587090000000|2020-04-17 02:20:00|235.58|233.58|235.32|233.32|235.8|233.8|235.19|233.19|246
1587090300000|2020-04-17 02:25:00|235.37|233.37|235.46|233.46|235.84|233.84|235.19|233.19|255
1587090600000|2020-04-17 02:30:00|235.45|233.45|235.44|233.44|235.69|233.69|235.39|233.39|224
1587090900000|2020-04-17 02:35:00|235.43|233.43|234.87|232.87|235.44|233.44|234.76|232.76|206
1587091200000|2020-04-17 02:40:00|234.85|232.85|234.65|232.65|234.91|232.91|234.43|232.43|183
1587091500000|2020-04-17 02:45:00|234.62|232.62|235.38|233.38|235.47|233.47|234.57|232.57|231
1587091800000|2020-04-17 02:50:00|235.37|233.37|235.41|233.41|235.62|233.62|235.27|233.27|181
1587092100000|2020-04-17 02:55:00|235.43|233.43|234.43|232.43|235.48|233.48|234.42|232.42|192
1587092400000|2020-04-17 03:00:00|234.42|232.42|234.57|232.57|234.67|232.67|233.93|231.93|318
1587092700000|2020-04-17 03:05:00|234.56|232.56|235|233|235.14|233.14|234.54|232.54|140
1587093000000|2020-04-17 03:10:00|234.99|232.99|234.48|232.48|234.99|232.99|234.45|232.45|146
1587093300000|2020-04-17 03:15:00|234.49|232.49|234.3|232.3|234.52|232.52|234.17|232.17|143
1587093600000|2020-04-17 03:20:00|234.29|232.29|234.8|232.8|234.84|232.84|234.23|232.23|124
1587093900000|2020-04-17 03:25:00|234.81|232.81|234.63|232.63|234.91|232.91|234.34|232.34|155
1587094200000|2020-04-17 03:30:00|234.62|232.62|234.19|232.19|234.62|232.62|234.05|232.05|169
1587094500000|2020-04-17 03:35:00|234.2|232.2|234.78|232.78|234.83|232.83|233.97|231.97|229
1587094800000|2020-04-17 03:40:00|234.77|232.77|235.27|233.27|235.49|233.49|234.44|232.44|199
1587095100000|2020-04-17 03:45:00|235.26|233.26|235.51|233.51|235.57|233.57|234.94|232.94|163
1587095400000|2020-04-17 03:50:00|235.55|233.55|235.47|233.47|235.55|233.55|235.16|233.16|207
1587095700000|2020-04-17 03:55:00|235.46|233.46|235.2|233.2|235.46|233.46|235.12|233.12|115
1587096000000|2020-04-17 04:00:00|235.21|233.21|233.14|231.14|235.21|233.21|232.9|230.9|547
1587096300000|2020-04-17 04:05:00|233.18|231.18|233.13|231.13|233.18|231.18|232.64|230.64|347
1587096600000|2020-04-17 04:10:00|233.12|231.12|233.06|231.06|233.15|231.15|232.49|230.49|258
1587096900000|2020-04-17 04:15:00|233.05|231.05|233.57|231.57|234.05|232.05|232.85|230.85|256
1587097200000|2020-04-17 04:20:00|233.58|231.58|233.13|231.13|233.58|231.58|233.11|231.11|210
1587097500000|2020-04-17 04:25:00|233.11|231.11|232.53|230.53|233.12|231.12|232.53|230.53|219
1587097800000|2020-04-17 04:30:00|232.55|230.55|232.55|230.55|232.55|230.55|232.03|230.03|196
1587098100000|2020-04-17 04:35:00|232.52|230.52|232.08|230.08|232.87|230.87|231.91|229.91|250
1587098400000|2020-04-17 04:40:00|232.17|230.17|232.18|230.18|232.65|230.65|232.03|230.03|202
1587098700000|2020-04-17 04:45:00|232.19|230.19|232.34|230.34|232.67|230.67|232.13|230.13|126
1587099000000|2020-04-17 04:50:00|232.35|230.35|231.44|229.44|232.39|230.39|231.37|229.37|290
1587099300000|2020-04-17 04:55:00|231.42|229.42|232.37|230.37|232.43|230.43|230.7|228.7|462
1587099600000|2020-04-17 05:00:00|232.36|230.36|232.98|230.98|233.04|231.04|231.5|229.5|325
1587099900000|2020-04-17 05:05:00|232.97|230.97|232.99|230.99|233.38|231.38|232.64|230.64|209
1587100200000|2020-04-17 05:10:00|233|231|233.25|231.25|233.68|231.68|232.93|230.93|297
1587100500000|2020-04-17 05:15:00|233.26|231.26|233.83|231.83|233.84|231.84|233.21|231.21|227
1587100800000|2020-04-17 05:20:00|233.84|231.84|233.29|231.29|233.84|231.84|233.29|231.29|252
1587101100000|2020-04-17 05:25:00|233.23|231.23|233.3|231.3|233.39|231.39|232.89|230.89|155
1587101400000|2020-04-17 05:30:00|233.29|231.29|233.02|231.02|233.34|231.34|232.74|230.74|192
1587101700000|2020-04-17 05:35:00|233.07|231.07|233.28|231.28|233.29|231.29|232.75|230.75|199
1587102000000|2020-04-17 05:40:00|233.29|231.29|233.68|231.68|233.78|231.78|233.29|231.29|228
1587102300000|2020-04-17 05:45:00|233.69|231.69|234.07|232.07|234.25|232.25|233.64|231.64|270
1587102600000|2020-04-17 05:50:00|234.13|232.13|233.81|231.81|234.21|232.21|233.63|231.63|249
1587102900000|2020-04-17 05:55:00|233.82|231.82|233.59|231.59|233.98|231.98|233.37|231.37|246
1587103200000|2020-04-17 06:00:00|233.58|231.58|232.4|230.4|233.6|231.6|232.21|230.21|309
1587103500000|2020-04-17 06:05:00|232.41|230.41|232.2|230.2|232.66|230.66|231.97|229.97|292
1587103800000|2020-04-17 06:10:00|232.19|230.19|232.64|230.64|232.65|230.65|231.66|229.66|326
1587104100000|2020-04-17 06:15:00|232.71|230.71|232.47|230.47|232.87|230.87|232.32|230.32|191
1587104400000|2020-04-17 06:20:00|232.45|230.45|231.98|229.98|232.48|230.48|231.49|229.49|258
1587104700000|2020-04-17 06:25:00|231.99|229.99|231.39|229.39|232.14|230.14|230.87|228.87|511
1587105000000|2020-04-17 06:30:00|231.35|229.35|231.39|229.39|231.47|229.47|230.81|228.81|324
1587105300000|2020-04-17 06:35:00|231.4|229.4|232.12|230.12|232.17|230.17|231.29|229.29|236
1587105600000|2020-04-17 06:40:00|232.13|230.13|231.93|229.93|232.23|230.23|231.91|229.91|166
1587105900000|2020-04-17 06:45:00|231.92|229.92|231.86|229.86|231.95|229.95|231.62|229.62|157
1587106200000|2020-04-17 06:50:00|231.88|229.88|232.32|230.32|232.4|230.4|231.88|229.88|184
1587106500000|2020-04-17 06:55:00|232.34|230.34|232.45|230.45|232.45|230.45|232.11|230.11|134
1587106800000|2020-04-17 07:00:00|232.49|230.49|231.9|229.9|232.49|230.49|231.9|229.9|145
1587107100000|2020-04-17 07:05:00|231.91|229.91|231.64|229.64|231.99|229.99|231.41|229.41|158
1587107400000|2020-04-17 07:10:00|231.63|229.63|231.48|229.48|231.63|229.63|231.44|229.44|96
1587107700000|2020-04-17 07:15:00|231.53|229.53|231.8|229.8|231.84|229.84|231.52|229.52|174
1587108000000|2020-04-17 07:20:00|231.79|229.79|231.53|229.53|231.79|229.79|231.49|229.49|170
1587108300000|2020-04-17 07:25:00|231.55|229.55|233.02|231.02|233.02|231.02|231.54|229.54|318
1587108600000|2020-04-17 07:30:00|233.01|231.01|232.7|230.7|233.03|231.03|232.46|230.46|267
1587108900000|2020-04-17 07:35:00|232.71|230.71|232.91|230.91|233.16|231.16|232.7|230.7|250
1587109200000|2020-04-17 07:40:00|232.9|230.9|232.7|230.7|232.95|230.95|232.61|230.61|205
1587109500000|2020-04-17 07:45:00|232.65|230.65|231.9|229.9|232.69|230.69|231.81|229.81|400
1587109800000|2020-04-17 07:50:00|231.91|229.91|231.9|229.9|232.14|230.14|231.62|229.62|199
1587110100000|2020-04-17 07:55:00|231.89|229.89|232.44|230.44|232.72|230.72|231.85|229.85|215
1587110400000|2020-04-17 08:00:00|232.43|230.43|232.71|230.71|232.94|230.94|231.66|229.66|323
1587110700000|2020-04-17 08:05:00|232.69|230.69|233.76|231.76|233.98|231.98|232.51|230.51|466
1587111000000|2020-04-17 08:10:00|233.79|231.79|232.9|230.9|233.86|231.86|232.9|230.9|208
1587111300000|2020-04-17 08:15:00|232.91|230.91|233.1|231.1|233.19|231.19|232.39|230.39|331
1587111600000|2020-04-17 08:20:00|233.11|231.11|233.21|231.21|233.61|231.61|233.04|231.04|223
1587111900000|2020-04-17 08:25:00|233.19|231.19|232.96|230.96|233.28|231.28|232.86|230.86|84
1587112200000|2020-04-17 08:30:00|232.97|230.97|233.22|231.22|233.63|231.63|232.88|230.88|163
1587112500000|2020-04-17 08:35:00|233.21|231.21|233.4|231.4|233.45|231.45|233.04|231.04|162
1587112800000|2020-04-17 08:40:00|233.37|231.37|233.93|231.93|233.94|231.94|233.36|231.36|203
1587113100000|2020-04-17 08:45:00|233.91|231.91|233.36|231.36|234.08|232.08|233.35|231.35|242
1587113400000|2020-04-17 08:50:00|233.35|231.35|233.45|231.45|233.76|231.76|233.28|231.28|180
1587113700000|2020-04-17 08:55:00|233.46|231.46|233.66|231.66|234.07|232.07|233.28|231.28|213
1587114000000|2020-04-17 09:00:00|233.65|231.65|234|232|234.03|232.03|233.47|231.47|164
1587114300000|2020-04-17 09:05:00|234.01|232.01|233.97|231.97|234.22|232.22|233.86|231.86|156
1587114600000|2020-04-17 09:10:00|234|232|234.59|232.59|234.83|232.83|234|232|235
1587114900000|2020-04-17 09:15:00|234.58|232.58|235.37|233.37|235.45|233.45|234.42|232.42|257
1587115200000|2020-04-17 09:20:00|235.39|233.39|234.99|232.99|235.39|233.39|234.92|232.92|325
1587115500000|2020-04-17 09:25:00|235|233|234.38|232.38|235.43|233.43|234.23|232.23|252
1587115800000|2020-04-17 09:30:00|234.35|232.35|235.95|233.95|236.14|234.14|234.32|232.32|279
1587116100000|2020-04-17 09:35:00|235.92|233.92|235.56|233.56|236.4|234.4|235.53|233.53|278
1587116400000|2020-04-17 09:40:00|235.57|233.57|235.9|233.9|236.32|234.32|235.57|233.57|178
1587116700000|2020-04-17 09:45:00|235.91|233.91|236.4|234.4|236.4|234.4|235.91|233.91|186
1587117000000|2020-04-17 09:50:00|236.41|234.41|235.25|233.25|236.62|234.62|235.23|233.23|299
1587117300000|2020-04-17 09:55:00|235.26|233.26|235.31|233.31|235.53|233.53|235.16|233.16|161
1587117600000|2020-04-17 10:00:00|235.32|233.32|234.63|232.63|235.59|233.59|234.63|232.63|204
1587117900000|2020-04-17 10:05:00|234.66|232.66|234.9|232.9|235.1|233.1|234.58|232.58|93
1587118200000|2020-04-17 10:10:00|234.91|232.91|235.94|233.94|236.4|234.4|234.85|232.85|332
1587118500000|2020-04-17 10:15:00|235.93|233.93|235.19|233.19|235.94|233.94|235.1|233.1|198
1587118800000|2020-04-17 10:20:00|235.18|233.18|236.62|234.62|236.96|234.96|235.18|233.18|390
1587119100000|2020-04-17 10:25:00|236.61|234.61|236.27|234.27|236.84|234.84|235.91|233.91|338
1587119400000|2020-04-17 10:30:00|236.26|234.26|235.68|233.68|236.33|234.33|235.65|233.65|257
1587119700000|2020-04-17 10:35:00|235.67|233.67|235.93|233.93|236.04|234.04|235.67|233.67|158
1587120000000|2020-04-17 10:40:00|235.97|233.97|235.47|233.47|235.99|233.99|235.47|233.47|135
1587120300000|2020-04-17 10:45:00|235.48|233.48|235.62|233.62|235.92|233.92|235.39|233.39|227
1587120600000|2020-04-17 10:50:00|235.6|233.6|235.39|233.39|235.6|233.6|235.28|233.28|151
1587120900000|2020-04-17 10:55:00|235.37|233.37|235.89|233.89|235.9|233.9|235.09|233.09|205
1587121200000|2020-04-17 11:00:00|235.86|233.86|235.7|233.7|235.91|233.91|235.59|233.59|140
1587121500000|2020-04-17 11:05:00|235.69|233.69|235.79|233.79|235.88|233.88|235.66|233.66|125
1587121800000|2020-04-17 11:10:00|235.86|233.86|236.07|234.07|236.23|234.23|235.86|233.86|120
1587122100000|2020-04-17 11:15:00|236.09|234.09|235.76|233.76|236.67|234.67|235.73|233.73|298
1587122400000|2020-04-17 11:20:00|235.73|233.73|235.43|233.43|235.77|233.77|235.34|233.34|212
1587122700000|2020-04-17 11:25:00|235.45|233.45|234.81|232.81|235.51|233.51|234.81|232.81|145
1587123000000|2020-04-17 11:30:00|234.8|232.8|234.23|232.23|234.92|232.92|234.16|232.16|280
1587123300000|2020-04-17 11:35:00|234.25|232.25|234.03|232.03|234.8|232.8|234.03|232.03|197
1587123600000|2020-04-17 11:40:00|233.99|231.99|233.67|231.67|234.06|232.06|233.63|231.63|119
1587123900000|2020-04-17 11:45:00|233.63|231.63|233.73|231.73|233.75|231.75|232.53|230.53|408
1587124200000|2020-04-17 11:50:00|233.72|231.72|234.02|232.02|234.06|232.06|233.55|231.55|204
1587124500000|2020-04-17 11:55:00|234.03|232.03|233.48|231.48|234.04|232.04|233.41|231.41|117
1587124800000|2020-04-17 12:00:00|233.47|231.47|234.12|232.12|234.35|232.35|233.39|231.39|190
1587125100000|2020-04-17 12:05:00|234.15|232.15|234.35|232.35|234.44|232.44|234.12|232.12|53
1587125400000|2020-04-17 12:10:00|234.36|232.36|234.54|232.54|234.77|232.77|234.24|232.24|124
1587125700000|2020-04-17 12:15:00|234.55|232.55|234.48|232.48|234.64|232.64|234.46|232.46|114
1587126000000|2020-04-17 12:20:00|234.47|232.47|234.8|232.8|234.89|232.89|234.45|232.45|90
1587126300000|2020-04-17 12:25:00|234.81|232.81|234.3|232.3|234.81|232.81|234.21|232.21|134
1587126600000|2020-04-17 12:30:00|234.32|232.32|234.18|232.18|234.4|232.4|234.18|232.18|116
1587126900000|2020-04-17 12:35:00|234.17|232.17|233.86|231.86|234.17|232.17|233.81|231.81|152
1587127200000|2020-04-17 12:40:00|233.87|231.87|234.07|232.07|234.1|232.1|233.64|231.64|143
1587127500000|2020-04-17 12:45:00|234.03|232.03|234.72|232.72|234.79|232.79|234|232|222
1587127800000|2020-04-17 12:50:00|234.73|232.73|234.57|232.57|234.79|232.79|234.52|232.52|115
1587128100000|2020-04-17 12:55:00|234.58|232.58|234.85|232.85|234.9|232.9|234.52|232.52|127
1587128400000|2020-04-17 13:00:00|234.87|232.87|234.38|232.38|234.98|232.98|234.32|232.32|165
1587128700000|2020-04-17 13:05:00|234.39|232.39|234.38|232.38|234.51|232.51|234.33|232.33|108
1587129000000|2020-04-17 13:10:00|234.37|232.37|234.44|232.44|234.48|232.48|234.17|232.17|166
1587129300000|2020-04-17 13:15:00|234.46|232.46|234.17|232.17|234.64|232.64|234.13|232.13|166
1587129600000|2020-04-17 13:20:00|234.16|232.16|233.96|231.96|234.21|232.21|233.95|231.95|105
1587129900000|2020-04-17 13:25:00|233.95|231.95|233.04|231.04|233.95|231.95|232.33|230.33|482
1587130200000|2020-04-17 13:30:00|233.03|231.03|232.53|230.53|233.22|231.22|231.75|229.75|516
1587130500000|2020-04-17 13:35:00|232.52|230.52|232.74|230.74|232.85|230.85|232.19|230.19|380
1587130800000|2020-04-17 13:40:00|232.76|230.76|232.78|230.78|232.85|230.85|232.07|230.07|265
1587131100000|2020-04-17 13:45:00|232.77|230.77|232.43|230.43|232.85|230.85|232.16|230.16|248
1587131400000|2020-04-17 13:50:00|232.45|230.45|232.55|230.55|232.72|230.72|232.36|230.36|253
1587131700000|2020-04-17 13:55:00|232.58|230.58|233.77|231.77|233.86|231.86|232.46|230.46|342
1587132000000|2020-04-17 14:00:00|233.78|231.78|234.05|232.05|234.27|232.27|233.68|231.68|276
1587132300000|2020-04-17 14:05:00|234.06|232.06|233.79|231.79|234.08|232.08|233.47|231.47|213
1587132600000|2020-04-17 14:10:00|233.8|231.8|233.38|231.38|233.84|231.84|233.08|231.08|254
1587132900000|2020-04-17 14:15:00|233.37|231.37|233.39|231.39|233.55|231.55|233.07|231.07|200
1587133200000|2020-04-17 14:20:00|233.36|231.36|233.13|231.13|233.72|231.72|233.09|231.09|148
1587133500000|2020-04-17 14:25:00|233.14|231.14|233.09|231.09|233.17|231.17|232.91|230.91|154
1587133800000|2020-04-17 14:30:00|233.08|231.08|232.31|230.31|233.14|231.14|232.31|230.31|232
1587134100000|2020-04-17 14:35:00|232.23|230.23|232.33|230.33|232.58|230.58|231.99|229.99|265
1587134400000|2020-04-17 14:40:00|232.32|230.32|232.34|230.34|232.55|230.55|232.26|230.26|185
1587134700000|2020-04-17 14:45:00|232.33|230.33|231.91|229.91|232.35|230.35|231.9|229.9|278
1587135000000|2020-04-17 14:50:00|231.85|229.85|231.99|229.99|232.41|230.41|231.79|229.79|229
1587135300000|2020-04-17 14:55:00|232|230|232.36|230.36|232.45|230.45|231.94|229.94|150
1587135600000|2020-04-17 15:00:00|232.35|230.35|233.49|231.49|233.84|231.84|232.13|230.13|323
1587135900000|2020-04-17 15:05:00|233.48|231.48|233.02|231.02|233.48|231.48|232.87|230.87|261
1587136200000|2020-04-17 15:10:00|233.09|231.09|233.32|231.32|233.53|231.53|233.09|231.09|209
1587136500000|2020-04-17 15:15:00|233.31|231.31|233.3|231.3|233.41|231.41|233.16|231.16|134
1587136800000|2020-04-17 15:20:00|233.31|231.31|233.08|231.08|233.76|231.76|232.94|230.94|241
1587137100000|2020-04-17 15:25:00|233.09|231.09|232.6|230.6|233.12|231.12|232.58|230.58|203
1587137400000|2020-04-17 15:30:00|232.63|230.63|233.12|231.12|233.12|231.12|232.57|230.57|206
1587137700000|2020-04-17 15:35:00|233.14|231.14|233.51|231.51|233.53|231.53|233.14|231.14|139
1587138000000|2020-04-17 15:40:00|233.5|231.5|233.75|231.75|233.75|231.75|233.49|231.49|114
1587138300000|2020-04-17 15:45:00|233.73|231.73|233.64|231.64|233.73|231.73|233.57|231.57|146
1587138600000|2020-04-17 15:50:00|233.63|231.63|233.49|231.49|233.64|231.64|233.31|231.31|142
1587138900000|2020-04-17 15:55:00|233.48|231.48|233.38|231.38|233.51|231.51|232.9|230.9|206
1587139200000|2020-04-17 16:00:00|233.37|231.37|233.92|231.92|234|232|233.05|231.05|284
1587139500000|2020-04-17 16:05:00|233.93|231.93|233.97|231.97|234|232|233.87|231.87|105
1587139800000|2020-04-17 16:10:00|233.98|231.98|234.18|232.18|234.22|232.22|233.76|231.76|187
1587140100000|2020-04-17 16:15:00|234.19|232.19|233.62|231.62|234.36|232.36|233.49|231.49|255
1587140400000|2020-04-17 16:20:00|233.63|231.63|233.28|231.28|233.81|231.81|233.2|231.2|162
1587140700000|2020-04-17 16:25:00|233.29|231.29|233.78|231.78|233.79|231.79|233.29|231.29|110
1587141000000|2020-04-17 16:30:00|233.79|231.79|233.35|231.35|233.8|231.8|233.29|231.29|147
1587141300000|2020-04-17 16:35:00|233.36|231.36|233.77|231.77|233.85|231.85|233.3|231.3|99
1587141600000|2020-04-17 16:40:00|233.82|231.82|233.46|231.46|234.06|232.06|233.45|231.45|142
1587141900000|2020-04-17 16:45:00|233.47|231.47|233.75|231.75|233.75|231.75|233.32|231.32|122
1587142200000|2020-04-17 16:50:00|233.76|231.76|233.98|231.98|233.99|231.99|233.63|231.63|124
1587142500000|2020-04-17 16:55:00|233.97|231.97|233.77|231.77|233.97|231.97|233.6|231.6|106
1587142800000|2020-04-17 17:00:00|233.75|231.75|233.84|231.84|233.86|231.86|233.65|231.65|76
1587143100000|2020-04-17 17:05:00|233.82|231.82|233.72|231.72|234.11|232.11|233.7|231.7|69
1587143400000|2020-04-17 17:10:00|233.71|231.71|233.91|231.91|234.09|232.09|233.71|231.71|107
1587143700000|2020-04-17 17:15:00|233.9|231.9|234.23|232.23|234.27|232.27|233.88|231.88|138
1587144000000|2020-04-17 17:20:00|234.22|232.22|233.68|231.68|234.24|232.24|233.43|231.43|193
1587144300000|2020-04-17 17:25:00|233.67|231.67|233.66|231.66|233.88|231.88|233.56|231.56|122
1587144600000|2020-04-17 17:30:00|233.65|231.65|233.27|231.27|233.73|231.73|233.19|231.19|179
1587144900000|2020-04-17 17:35:00|233.29|231.29|233.37|231.37|233.38|231.38|233.24|231.24|58
1587145200000|2020-04-17 17:40:00|233.35|231.35|233.52|231.52|233.56|231.56|233.16|231.16|147
1587145500000|2020-04-17 17:45:00|233.5|231.5|233.02|231.02|233.5|231.5|233.02|231.02|156
1587145800000|2020-04-17 17:50:00|233.09|231.09|233.24|231.24|233.36|231.36|233|231|251
1587146100000|2020-04-17 17:55:00|233.26|231.26|233.1|231.1|233.31|231.31|233.09|231.09|158
1587146400000|2020-04-17 18:00:00|233.11|231.11|233.21|231.21|233.22|231.22|233.03|231.03|82
1587146700000|2020-04-17 18:05:00|233.15|231.15|232.98|230.98|233.19|231.19|232.89|230.89|83
1587147000000|2020-04-17 18:10:00|232.94|230.94|232.66|230.66|232.99|230.99|232.59|230.59|122
1587147300000|2020-04-17 18:15:00|232.62|230.62|232.12|230.12|232.78|230.78|232.04|230.04|217
1587147600000|2020-04-17 18:20:00|232.14|230.14|232.1|230.1|232.7|230.7|231.9|229.9|265
1587147900000|2020-04-17 18:25:00|232.08|230.08|231.78|229.78|232.1|230.1|231.77|229.77|201
1587148200000|2020-04-17 18:30:00|231.79|229.79|232.55|230.55|232.6|230.6|231.72|229.72|262
1587148500000|2020-04-17 18:35:00|232.54|230.54|232.39|230.39|232.55|230.55|232.14|230.14|132
1587148800000|2020-04-17 18:40:00|232.41|230.41|232.76|230.76|232.88|230.88|232.13|230.13|261
1587149100000|2020-04-17 18:45:00|232.77|230.77|232.73|230.73|232.92|230.92|232.67|230.67|117
1587149400000|2020-04-17 18:50:00|232.74|230.74|232.51|230.51|232.75|230.75|232.47|230.47|101
1587149700000|2020-04-17 18:55:00|232.55|230.55|232.62|230.62|232.69|230.69|232.51|230.51|164
1587150000000|2020-04-17 19:00:00|232.61|230.61|233.07|231.07|233.4|231.4|232.61|230.61|184
1587150300000|2020-04-17 19:05:00|233.06|231.06|233|231|233.09|231.09|232.98|230.98|58
1587150600000|2020-04-17 19:10:00|233.01|231.01|233.71|231.71|233.72|231.72|232.89|230.89|193
1587150900000|2020-04-17 19:15:00|233.7|231.7|233.92|231.92|233.95|231.95|233.58|231.58|131
1587151200000|2020-04-17 19:20:00|233.93|231.93|234.01|232.01|234.12|232.12|233.93|231.93|137
1587151500000|2020-04-17 19:25:00|234.03|232.03|233.31|231.31|234.03|232.03|233.3|231.3|153
1587151800000|2020-04-17 19:30:00|233.32|231.32|233.76|231.76|233.83|231.83|233.32|231.32|188
1587152100000|2020-04-17 19:35:00|233.77|231.77|233.89|231.89|234.03|232.03|233.74|231.74|189
1587152400000|2020-04-17 19:40:00|233.88|231.88|234.03|232.03|234.11|232.11|233.83|231.83|126
1587152700000|2020-04-17 19:45:00|234|232|234.05|232.05|234.17|232.17|233.94|231.94|109
1587153000000|2020-04-17 19:50:00|234.06|232.06|234.6|232.6|234.86|232.86|234.06|232.06|308
1587153300000|2020-04-17 19:55:00|234.61|232.61|234.38|232.38|234.62|232.62|234.07|232.07|224
1587153600000|2020-04-17 20:00:00|234.39|232.39|234.65|232.65|235.15|233.15|234.39|232.39|284
1587153900000|2020-04-17 20:05:00|234.62|232.62|235.08|233.08|235.08|233.08|234.21|232.21|242
1587154200000|2020-04-17 20:10:00|235.1|233.1|235.4|233.4|235.56|233.56|234.99|232.99|214
1587154500000|2020-04-17 20:15:00|235.39|233.39|235.18|233.18|235.66|233.66|234.91|232.91|224
1587154800000|2020-04-17 20:20:00|235.21|233.21|235.08|233.08|235.24|233.24|234.75|232.75|168
1587155100000|2020-04-17 20:25:00|235.07|233.07|235|233|235.08|233.08|234.7|232.7|138
1587155400000|2020-04-17 20:30:00|234.99|232.99|234.15|232.15|234.99|232.99|234.04|232.04|144
1587155700000|2020-04-17 20:35:00|234.16|232.16|234.48|232.48|234.51|232.51|234.08|232.08|135
1587156000000|2020-04-17 20:40:00|234.49|232.49|234.86|232.86|234.91|232.91|234.49|232.49|90
1587156300000|2020-04-17 20:45:00|234.87|232.87|234.61|232.61|234.9|232.9|234.44|232.44|90
1587156600000|2020-04-17 20:50:00|234.6|232.6|234.49|232.49|234.6|232.6|234.48|232.48|37
1587156900000|2020-04-17 20:55:00|234.48|232.48|234.08|232.08|234.49|232.49|234.02|232.02|68
1587193200000|2020-04-18 07:00:00|235.17|233.17|235.15|233.15|235.17|233.17|235.15|233.15|3
1587193500000|2020-04-18 07:05:00|235.14|233.14|235.02|233.02|235.15|233.15|235|233|81
1587193800000|2020-04-18 07:10:00|235.01|233.01|235.39|233.39|235.4|233.4|234.97|232.97|78
1587194100000|2020-04-18 07:15:00|235.38|233.38|235.11|233.11|235.4|233.4|235.11|233.11|41
1587194400000|2020-04-18 07:20:00|235.1|233.1|235.04|233.04|235.15|233.15|234.97|232.97|72
1587194700000|2020-04-18 07:25:00|235.05|233.05|235.01|233.01|235.07|233.07|235|233|70
1587195000000|2020-04-18 07:30:00|235.02|233.02|235.15|233.15|235.21|233.21|234.97|232.97|69
1587195300000|2020-04-18 07:35:00|235.1|233.1|235.11|233.11|235.12|233.12|235.1|233.1|36
1587195600000|2020-04-18 07:40:00|235.12|233.12|235.62|233.62|235.62|233.62|235.12|233.12|84
1587195900000|2020-04-18 07:45:00|235.63|233.63|235.42|233.42|235.67|233.67|235.34|233.34|83
1587196200000|2020-04-18 07:50:00|235.43|233.43|235.8|233.8|235.87|233.87|235.42|233.42|109
1587196500000|2020-04-18 07:55:00|235.75|233.75|235.46|233.46|235.77|233.77|235.46|233.46|72
1587196800000|2020-04-18 08:00:00|235.47|233.47|235.7|233.7|235.73|233.73|235.31|233.31|57
1587197100000|2020-04-18 08:05:00|235.71|233.71|236.03|234.03|236.15|234.15|235.69|233.69|102
1587197400000|2020-04-18 08:10:00|236.02|234.02|236.22|234.22|236.23|234.23|235.93|233.93|92
1587197700000|2020-04-18 08:15:00|236.21|234.21|236.02|234.02|236.28|234.28|235.99|233.99|74
1587198000000|2020-04-18 08:20:00|236.04|234.04|236.01|234.01|236.06|234.06|236|234|27
1587198300000|2020-04-18 08:25:00|236.06|234.06|235.95|233.95|236.07|234.07|235.94|233.94|34
1587198600000|2020-04-18 08:30:00|236.02|234.02|235.66|233.66|236.02|234.02|235.66|233.66|74
1587198900000|2020-04-18 08:35:00|235.64|233.64|235.7|233.7|235.72|233.72|235.59|233.59|22
1587199200000|2020-04-18 08:40:00|235.69|233.69|235.4|233.4|235.69|233.69|235.3|233.3|118
1587199500000|2020-04-18 08:45:00|235.39|233.39|235.52|233.52|235.53|233.53|235.29|233.29|69
1587199800000|2020-04-18 08:50:00|235.51|233.51|235.38|233.38|235.52|233.52|235.25|233.25|111
1587200100000|2020-04-18 08:55:00|235.39|233.39|235.57|233.57|235.7|233.7|235.39|233.39|126
1587200400000|2020-04-18 09:00:00|235.58|233.58|235.67|233.67|235.68|233.68|235.53|233.53|106
1587200700000|2020-04-18 09:05:00|235.68|233.68|235.72|233.72|235.76|233.76|235.67|233.67|86
1587201000000|2020-04-18 09:10:00|235.73|233.73|235.74|233.74|235.85|233.85|235.69|233.69|80
1587201300000|2020-04-18 09:15:00|235.75|233.75|235.79|233.79|235.8|233.8|235.69|233.69|47
1587201600000|2020-04-18 09:20:00|235.78|233.78|235.92|233.92|235.97|233.97|235.71|233.71|104
1587201900000|2020-04-18 09:25:00|235.9|233.9|235.85|233.85|235.93|233.93|235.7|233.7|96
1587202200000|2020-04-18 09:30:00|235.86|233.86|235.87|233.87|235.9|233.9|235.75|233.75|64
1587202500000|2020-04-18 09:35:00|235.86|233.86|235.92|233.92|235.92|233.92|235.82|233.82|39
1587202800000|2020-04-18 09:40:00|235.96|233.96|235.76|233.76|236.08|234.08|235.71|233.71|64
1587203100000|2020-04-18 09:45:00|235.75|233.75|235.52|233.52|235.78|233.78|235.52|233.52|92
1587203400000|2020-04-18 09:50:00|235.54|233.54|235.48|233.48|235.54|233.54|235.38|233.38|52
1587203700000|2020-04-18 09:55:00|235.49|233.49|235.4|233.4|235.5|233.5|235.38|233.38|39
1587204000000|2020-04-18 10:00:00|235.41|233.41|235.25|233.25|235.45|233.45|235.25|233.25|58
1587204300000|2020-04-18 10:05:00|235.26|233.26|235.28|233.28|235.31|233.31|235.21|233.21|62
1587204600000|2020-04-18 10:10:00|235.29|233.29|235.22|233.22|235.39|233.39|235.22|233.22|49
1587204900000|2020-04-18 10:15:00|235.23|233.23|235.25|233.25|235.35|233.35|235.23|233.23|83
1587205200000|2020-04-18 10:20:00|235.24|233.24|234.15|232.15|235.25|233.25|234.08|232.08|293
1587205500000|2020-04-18 10:25:00|234.16|232.16|233.68|231.68|234.24|232.24|233.36|231.36|248
1587205800000|2020-04-18 10:30:00|233.69|231.69|233.96|231.96|234.28|232.28|233.61|231.61|226
1587206100000|2020-04-18 10:35:00|233.97|231.97|234.26|232.26|234.3|232.3|233.6|231.6|135
1587206400000|2020-04-18 10:40:00|234.25|232.25|234.38|232.38|234.39|232.39|234.2|232.2|72
1587206700000|2020-04-18 10:45:00|234.37|232.37|234.24|232.24|234.48|232.48|234.24|232.24|119
1587207000000|2020-04-18 10:50:00|234.23|232.23|234.76|232.76|234.77|232.77|234.22|232.22|188
1587207300000|2020-04-18 10:55:00|234.75|232.75|234.62|232.62|234.76|232.76|234.3|232.3|172
1587207600000|2020-04-18 11:00:00|234.63|232.63|234.29|232.29|234.65|232.65|234.28|232.28|72
1587207900000|2020-04-18 11:05:00|234.3|232.3|234.26|232.26|234.38|232.38|234.26|232.26|15
1587208200000|2020-04-18 11:10:00|234.29|232.29|234.17|232.17|234.32|232.32|234.17|232.17|48
1587208500000|2020-04-18 11:15:00|234.16|232.16|234.28|232.28|234.28|232.28|233.84|231.84|83
1587208800000|2020-04-18 11:20:00|234.29|232.29|233.63|231.63|234.37|232.37|233.62|231.62|172
1587209100000|2020-04-18 11:25:00|233.64|231.64|233.97|231.97|233.97|231.97|233.44|231.44|216
1587209400000|2020-04-18 11:30:00|233.98|231.98|234.19|232.19|234.29|232.29|233.85|231.85|149
1587209700000|2020-04-18 11:35:00|234.2|232.2|234.22|232.22|234.38|232.38|234.12|232.12|82
1587210000000|2020-04-18 11:40:00|234.18|232.18|234.19|232.19|234.19|232.19|233.82|231.82|96
1587210300000|2020-04-18 11:45:00|234.21|232.21|234.58|232.58|234.63|232.63|234.2|232.2|132
1587210600000|2020-04-18 11:50:00|234.59|232.59|234.45|232.45|234.59|232.59|234.28|232.28|111
1587210900000|2020-04-18 11:55:00|234.44|232.44|236|234|236.39|234.39|234.43|232.43|430
1587211200000|2020-04-18 12:00:00|235.95|233.95|235.48|233.48|236.19|234.19|234.9|232.9|498
1587211500000|2020-04-18 12:05:00|235.5|233.5|235.79|233.79|235.89|233.89|235.42|233.42|243
1587211800000|2020-04-18 12:10:00|235.8|233.8|235.42|233.42|235.92|233.92|235.32|233.32|119
1587212100000|2020-04-18 12:15:00|235.41|233.41|235.6|233.6|235.75|233.75|235.27|233.27|117
1587212400000|2020-04-18 12:20:00|235.56|233.56|235.95|233.95|236.01|234.01|235.53|233.53|126
1587212700000|2020-04-18 12:25:00|235.93|233.93|235.54|233.54|236|234|235.53|233.53|234
1587213000000|2020-04-18 12:30:00|235.55|233.55|235.67|233.67|235.87|233.87|235.28|233.28|182
1587213300000|2020-04-18 12:35:00|235.71|233.71|235.7|233.7|235.84|233.84|235.66|233.66|107
1587213600000|2020-04-18 12:40:00|235.71|233.71|235.78|233.78|235.87|233.87|235.71|233.71|91
1587213900000|2020-04-18 12:45:00|235.8|233.8|235.99|233.99|236.02|234.02|235.78|233.78|135
1587214200000|2020-04-18 12:50:00|235.98|233.98|238.8|236.8|239.24|237.24|235.83|233.83|497
1587214500000|2020-04-18 12:55:00|238.74|236.74|238.65|236.65|239.4|237.4|237.39|235.39|824
1587214800000|2020-04-18 13:00:00|238.66|236.66|239.27|237.27|239.62|237.62|238.27|236.27|660
1587215100000|2020-04-18 13:05:00|239.25|237.25|240.82|238.82|241.19|239.19|239.23|237.23|732
1587215400000|2020-04-18 13:10:00|240.84|238.84|240.4|238.4|241.05|239.05|239.99|237.99|527
1587215700000|2020-04-18 13:15:00|240.45|238.45|240.07|238.07|240.86|238.86|239.68|237.68|572
1587216000000|2020-04-18 13:20:00|240.09|238.09|238.95|236.95|240.26|238.26|238.35|236.35|453
1587216300000|2020-04-18 13:25:00|238.93|236.93|239.39|237.39|239.66|237.66|238.74|236.74|478
1587216600000|2020-04-18 13:30:00|239.37|237.37|240.04|238.04|240.21|238.21|239.35|237.35|469
1587216900000|2020-04-18 13:35:00|240.03|238.03|240.15|238.15|240.39|238.39|239.77|237.77|313
1587217200000|2020-04-18 13:40:00|240.16|238.16|240.01|238.01|240.21|238.21|239.62|237.62|262
1587217500000|2020-04-18 13:45:00|240.02|238.02|241.21|239.21|241.83|239.83|240.02|238.02|690
1587217800000|2020-04-18 13:50:00|241.24|239.24|241.48|239.48|242.09|240.09|241|239|724
1587218100000|2020-04-18 13:55:00|241.47|239.47|241.39|239.39|241.66|239.66|240.92|238.92|533
1587218400000|2020-04-18 14:00:00|241.41|239.41|241.04|239.04|242.39|240.39|240.77|238.77|591
1587218700000|2020-04-18 14:05:00|241.05|239.05|240.96|238.96|241.15|239.15|240.34|238.34|369
1587219000000|2020-04-18 14:10:00|240.95|238.95|241.21|239.21|241.21|239.21|240.86|238.86|111
1587219300000|2020-04-18 14:15:00|241.2|239.2|240.62|238.62|241.23|239.23|240.54|238.54|303
1587219600000|2020-04-18 14:20:00|240.63|238.63|240.38|238.38|241.02|239.02|240.36|238.36|141
1587219900000|2020-04-18 14:25:00|240.36|238.36|240.91|238.91|241|239|240.33|238.33|229
1587220200000|2020-04-18 14:30:00|240.9|238.9|241.17|239.17|241.33|239.33|240.85|238.85|208
1587220500000|2020-04-18 14:35:00|241.18|239.18|240.76|238.76|241.19|239.19|240.7|238.7|177
1587220800000|2020-04-18 14:40:00|240.77|238.77|241.23|239.23|241.34|239.34|240.75|238.75|225
1587221100000|2020-04-18 14:45:00|241.24|239.24|241.17|239.17|241.43|239.43|241.07|239.07|169
1587221400000|2020-04-18 14:50:00|241.19|239.19|240.98|238.98|241.29|239.29|240.8|238.8|197
1587221700000|2020-04-18 14:55:00|240.97|238.97|240.83|238.83|241.03|239.03|240.56|238.56|193
1587222000000|2020-04-18 15:00:00|240.82|238.82|240.93|238.93|241.46|239.46|240.82|238.82|234
1587222300000|2020-04-18 15:05:00|240.92|238.92|240.7|238.7|241.03|239.03|240.49|238.49|165
1587222600000|2020-04-18 15:10:00|240.71|238.71|240.54|238.54|240.74|238.74|240.27|238.27|193
1587222900000|2020-04-18 15:15:00|240.55|238.55|240.35|238.35|240.58|238.58|240.32|238.32|209
1587223200000|2020-04-18 15:20:00|240.34|238.34|240.54|238.54|240.54|238.54|240.25|238.25|104
1587223500000|2020-04-18 15:25:00|240.55|238.55|240.78|238.78|240.94|238.94|240.5|238.5|224
1587223800000|2020-04-18 15:30:00|240.77|238.77|240.56|238.56|240.78|238.78|240.51|238.51|208
1587224100000|2020-04-18 15:35:00|240.57|238.57|240.71|238.71|240.75|238.75|240.51|238.51|182
1587224400000|2020-04-18 15:40:00|240.7|238.7|240.63|238.63|240.71|238.71|240.56|238.56|121
1587224700000|2020-04-18 15:45:00|240.64|238.64|241.58|239.58|241.58|239.58|240.6|238.6|266
1587225000000|2020-04-18 15:50:00|241.59|239.59|241.57|239.57|241.9|239.9|241.47|239.47|272
1587225300000|2020-04-18 15:55:00|241.54|239.54|241.92|239.92|241.92|239.92|241.12|239.12|210
1587225600000|2020-04-18 16:00:00|241.93|239.93|241.46|239.46|242.68|240.68|240.91|238.91|758
1587225900000|2020-04-18 16:05:00|241.47|239.47|241|239|241.49|239.49|240.8|238.8|375
1587226200000|2020-04-18 16:10:00|241.02|239.02|240.82|238.82|241.32|239.32|240.69|238.69|292
1587226500000|2020-04-18 16:15:00|240.83|238.83|240.28|238.28|240.94|238.94|240.23|238.23|171
1587226800000|2020-04-18 16:20:00|240.26|238.26|240.05|238.05|240.26|238.26|239.85|237.85|254
1587227100000|2020-04-18 16:25:00|240.06|238.06|240.41|238.41|240.43|238.43|240.05|238.05|204
1587227400000|2020-04-18 16:30:00|240.4|238.4|239.25|237.25|240.41|238.41|239.21|237.21|324
1587227700000|2020-04-18 16:35:00|239.26|237.26|239.66|237.66|239.96|237.96|239.25|237.25|378
1587228000000|2020-04-18 16:40:00|239.64|237.64|239.79|237.79|239.89|237.89|239.63|237.63|197
1587228300000|2020-04-18 16:45:00|239.78|237.78|240|238|240.19|238.19|239.75|237.75|239
1587228600000|2020-04-18 16:50:00|239.98|237.98|239.85|237.85|239.99|237.99|239.71|237.71|190
1587228900000|2020-04-18 16:55:00|239.84|237.84|240.37|238.37|240.4|238.4|239.84|237.84|199
1587229200000|2020-04-18 17:00:00|240.36|238.36|239.86|237.86|240.36|238.36|239.64|237.64|179
1587229500000|2020-04-18 17:05:00|239.85|237.85|239.82|237.82|239.94|237.94|239.74|237.74|212
1587229800000|2020-04-18 17:10:00|239.83|237.83|240.04|238.04|240.05|238.05|239.66|237.66|168
1587230100000|2020-04-18 17:15:00|240.03|238.03|240.63|238.63|240.83|238.83|240.01|238.01|199
1587230400000|2020-04-18 17:20:00|240.64|238.64|240.72|238.72|240.72|238.72|240.32|238.32|160
1587230700000|2020-04-18 17:25:00|240.71|238.71|240.95|238.95|241.15|239.15|240.48|238.48|228
1587231000000|2020-04-18 17:30:00|240.97|238.97|241.07|239.07|241.16|239.16|240.57|238.57|220
1587231300000|2020-04-18 17:35:00|241.06|239.06|240.82|238.82|241.07|239.07|240.76|238.76|82
1587231600000|2020-04-18 17:40:00|240.81|238.81|240.84|238.84|241.06|239.06|240.81|238.81|110
1587231900000|2020-04-18 17:45:00|240.83|238.83|240.54|238.54|240.84|238.84|240.52|238.52|119
1587232200000|2020-04-18 17:50:00|240.53|238.53|240.44|238.44|240.74|238.74|240.42|238.42|130
1587232500000|2020-04-18 17:55:00|240.4|238.4|240.46|238.46|240.68|238.68|240.32|238.32|140
1587232800000|2020-04-18 18:00:00|240.47|238.47|239.84|237.84|240.48|238.48|239.75|237.75|185
1587233100000|2020-04-18 18:05:00|239.85|237.85|239.75|237.75|239.89|237.89|239.73|237.73|139
1587233400000|2020-04-18 18:10:00|239.76|237.76|239.91|237.91|239.91|237.91|239.63|237.63|112
1587233700000|2020-04-18 18:15:00|239.93|237.93|239.82|237.82|240.06|238.06|239.76|237.76|165
1587234000000|2020-04-18 18:20:00|239.81|237.81|240.36|238.36|240.46|238.46|239.77|237.77|244
1587234300000|2020-04-18 18:25:00|240.35|238.35|240.14|238.14|240.39|238.39|240.12|238.12|149
1587234600000|2020-04-18 18:30:00|240.13|238.13|240.56|238.56|240.59|238.59|240.12|238.12|213
1587234900000|2020-04-18 18:35:00|240.58|238.58|240.45|238.45|240.59|238.59|240.32|238.32|151
1587235200000|2020-04-18 18:40:00|240.47|238.47|240.77|238.77|240.77|238.77|240.45|238.45|126
1587235500000|2020-04-18 18:45:00|240.76|238.76|240.79|238.79|240.87|238.87|240.69|238.69|212
1587235800000|2020-04-18 18:50:00|240.8|238.8|240.8|238.8|240.89|238.89|240.7|238.7|160
1587236100000|2020-04-18 18:55:00|240.81|238.81|240.76|238.76|240.99|238.99|240.57|238.57|152
1587236400000|2020-04-18 19:00:00|240.8|238.8|240.57|238.57|240.81|238.81|240.53|238.53|142
1587236700000|2020-04-18 19:05:00|240.56|238.56|240.76|238.76|240.77|238.77|240.55|238.55|106
1587237000000|2020-04-18 19:10:00|240.77|238.77|240.96|238.96|241.17|239.17|240.71|238.71|269
1587237300000|2020-04-18 19:15:00|240.97|238.97|241.26|239.26|241.34|239.34|240.95|238.95|229
1587237600000|2020-04-18 19:20:00|241.25|239.25|241.02|239.02|241.26|239.26|240.89|238.89|199
1587237900000|2020-04-18 19:25:00|241.03|239.03|241.35|239.35|241.37|239.37|240.93|238.93|208
1587238200000|2020-04-18 19:30:00|241.34|239.34|241.52|239.52|241.52|239.52|241.23|239.23|111
1587238500000|2020-04-18 19:35:00|241.54|239.54|241.44|239.44|241.86|239.86|241.44|239.44|208
1587238800000|2020-04-18 19:40:00|241.43|239.43|241.75|239.75|241.75|239.75|241.4|239.4|128
1587239100000|2020-04-18 19:45:00|241.74|239.74|242.35|240.35|242.5|240.5|241.72|239.72|217
1587239400000|2020-04-18 19:50:00|242.36|240.36|242.27|240.27|242.42|240.42|241.86|239.86|269
1587239700000|2020-04-18 19:55:00|242.26|240.26|242.36|240.36|242.66|240.66|242.24|240.24|181
1587240000000|2020-04-18 20:00:00|242.37|240.37|242.13|240.13|242.47|240.47|241.97|239.97|226
1587240300000|2020-04-18 20:05:00|242.16|240.16|243.08|241.08|243.24|241.24|242.11|240.11|297
1587240600000|2020-04-18 20:10:00|243.09|241.09|244.51|242.51|244.62|242.62|243|241|407
1587240900000|2020-04-18 20:15:00|244.5|242.5|245.45|243.45|245.45|243.45|244.34|242.34|523
1587241200000|2020-04-18 20:20:00|245.46|243.46|246.61|244.61|246.96|244.96|245.45|243.45|483
1587241500000|2020-04-18 20:25:00|246.64|244.64|246.66|244.66|247.14|245.14|246.4|244.4|371
1587241800000|2020-04-18 20:30:00|246.65|244.65|246.84|244.84|246.9|244.9|246.48|244.48|247
1587242100000|2020-04-18 20:35:00|246.83|244.83|246.62|244.62|246.96|244.96|246.62|244.62|323
1587242400000|2020-04-18 20:40:00|246.61|244.61|244.28|242.28|246.69|244.69|244.25|242.25|386
1587242700000|2020-04-18 20:45:00|244.29|242.29|245.18|243.18|245.6|243.6|244.21|242.21|418
1587243000000|2020-04-18 20:50:00|245.17|243.17|245.11|243.11|245.3|243.3|245.05|243.05|200
1587243300000|2020-04-18 20:55:00|245.1|243.1|245.34|243.34|245.36|243.36|245.05|243.05|266
1587243600000|2020-04-18 21:00:00|245.38|243.38|246.07|244.07|246.25|244.25|245.36|243.36|277
1587243900000|2020-04-18 21:05:00|246.06|244.06|246.34|244.34|246.54|244.54|246.06|244.06|321
1587244200000|2020-04-18 21:10:00|246.33|244.33|246.4|244.4|246.45|244.45|246.21|244.21|260
1587244500000|2020-04-18 21:15:00|246.41|244.41|246.01|244.01|246.58|244.58|246|244|318
1587244800000|2020-04-18 21:20:00|246|244|246.19|244.19|246.46|244.46|245.86|243.86|338
1587245100000|2020-04-18 21:25:00|246.2|244.2|246.26|244.26|246.36|244.36|246.18|244.18|110
1587245400000|2020-04-18 21:30:00|246.27|244.27|246.22|244.22|246.72|244.72|246.17|244.17|246
1587245700000|2020-04-18 21:35:00|246.23|244.23|245.93|243.93|246.35|244.35|245.83|243.83|242
1587246000000|2020-04-18 21:40:00|245.95|243.95|246.13|244.13|246.31|244.31|245.92|243.92|251
1587246300000|2020-04-18 21:45:00|246.15|244.15|246.15|244.15|246.26|244.26|246.05|244.05|210
1587246600000|2020-04-18 21:50:00|246.16|244.16|246.52|244.52|246.61|244.61|246.06|244.06|214
1587246900000|2020-04-18 21:55:00|246.51|244.51|246.59|244.59|246.66|244.66|246.49|244.49|180
1587247200000|2020-04-18 22:00:00|246.58|244.58|246.7|244.7|246.71|244.71|246.38|244.38|199
1587247500000|2020-04-18 22:05:00|246.69|244.69|247.11|245.11|247.17|245.17|246.69|244.69|276
1587247800000|2020-04-18 22:10:00|247.12|245.12|246.95|244.95|247.47|245.47|246.89|244.89|164
1587248100000|2020-04-18 22:15:00|246.94|244.94|245.86|243.86|246.95|244.95|245.36|243.36|598
1587248400000|2020-04-18 22:20:00|245.83|243.83|246.41|244.41|246.44|244.44|245.62|243.62|634
1587248700000|2020-04-18 22:25:00|246.4|244.4|245.78|243.78|246.47|244.47|245.76|243.76|426
1587249000000|2020-04-18 22:30:00|245.8|243.8|246.35|244.35|246.39|244.39|245.73|243.73|330
1587249300000|2020-04-18 22:35:00|246.34|244.34|247.48|245.48|247.78|245.78|246.19|244.19|523
1587249600000|2020-04-18 22:40:00|247.49|245.49|247.67|245.67|247.74|245.74|247.34|245.34|434
1587249900000|2020-04-18 22:45:00|247.68|245.68|248.44|246.44|248.6|246.6|247.68|245.68|515
1587250200000|2020-04-18 22:50:00|248.45|246.45|247.9|245.9|249.04|247.04|247.9|245.9|593
1587250500000|2020-04-18 22:55:00|247.91|245.91|247.43|245.43|248.25|246.25|247.42|245.42|362
1587250800000|2020-04-18 23:00:00|247.37|245.37|246.1|244.1|247.77|245.77|245.75|243.75|544
1587251100000|2020-04-18 23:05:00|246.11|244.11|245.98|243.98|246.42|244.42|245.51|243.51|389
1587251400000|2020-04-18 23:10:00|246.03|244.03|246.01|244.01|246.23|244.23|245.98|243.98|187
1587251700000|2020-04-18 23:15:00|246.02|244.02|246.65|244.65|246.84|244.84|245.99|243.99|245
1587252000000|2020-04-18 23:20:00|246.64|244.64|246.64|244.64|246.83|244.83|246.6|244.6|144
1587252300000|2020-04-18 23:25:00|246.65|244.65|246.79|244.79|247.28|245.28|246.63|244.63|210
1587252600000|2020-04-18 23:30:00|246.8|244.8|246.12|244.12|246.81|244.81|246.06|244.06|249
1587252900000|2020-04-18 23:35:00|246.13|244.13|245.17|243.17|246.14|244.14|244.72|242.72|410
1587253200000|2020-04-18 23:40:00|245.15|243.15|244.91|242.91|245.22|243.22|244|242|572
1587253500000|2020-04-18 23:45:00|244.92|242.92|244.74|242.74|244.97|242.97|244.5|242.5|331
1587253800000|2020-04-18 23:50:00|244.75|242.75|244.62|242.62|244.87|242.87|244.31|242.31|297
1587254100000|2020-04-18 23:55:00|244.61|242.61|245.05|243.05|245.29|243.29|244.6|242.6|295
1587254400000|2020-04-19 00:00:00|245.06|243.06|244.66|242.66|245.53|243.53|244.31|242.31|388
1587254700000|2020-04-19 00:05:00|244.64|242.64|244.48|242.48|244.64|242.64|243.98|241.98|262
1587255000000|2020-04-19 00:10:00|244.49|242.49|244.46|242.46|244.75|242.75|244.41|242.41|227
1587255300000|2020-04-19 00:15:00|244.43|242.43|242.74|240.74|244.49|242.49|241.4|239.4|667
1587255600000|2020-04-19 00:20:00|242.69|240.69|241.59|239.59|242.89|240.89|241.17|239.17|566
1587255900000|2020-04-19 00:25:00|241.63|239.63|242.16|240.16|242.25|240.25|241.55|239.55|546
1587256200000|2020-04-19 00:30:00|242.17|240.17|242.96|240.96|243.03|241.03|241.82|239.82|407
1587256500000|2020-04-19 00:35:00|242.98|240.98|243.02|241.02|243.17|241.17|242.74|240.74|225
1587256800000|2020-04-19 00:40:00|243.03|241.03|243.13|241.13|243.14|241.14|242.86|240.86|144
1587257100000|2020-04-19 00:45:00|243.15|241.15|243.94|241.94|244|242|243.1|241.1|243
1587257400000|2020-04-19 00:50:00|243.93|241.93|244.09|242.09|244.54|242.54|243.85|241.85|224
1587257700000|2020-04-19 00:55:00|244.1|242.1|244.08|242.08|244.48|242.48|244.03|242.03|154
1587258000000|2020-04-19 01:00:00|244.09|242.09|243.88|241.88|244.22|242.22|243.41|241.41|400
1587258300000|2020-04-19 01:05:00|243.87|241.87|244.68|242.68|244.73|242.73|243.53|241.53|362
1587258600000|2020-04-19 01:10:00|244.69|242.69|244.83|242.83|244.89|242.89|244.56|242.56|287
1587258900000|2020-04-19 01:15:00|244.84|242.84|244.17|242.17|244.87|242.87|244.1|242.1|153
1587259200000|2020-04-19 01:20:00|244.16|242.16|243.85|241.85|244.51|242.51|243.66|241.66|229
1587259500000|2020-04-19 01:25:00|243.86|241.86|243.22|241.22|243.98|241.98|243.16|241.16|247
1587259800000|2020-04-19 01:30:00|243.2|241.2|242.41|240.41|243.21|241.21|242.33|240.33|358
1587260100000|2020-04-19 01:35:00|242.34|240.34|243.38|241.38|243.53|241.53|242.34|240.34|275
1587260400000|2020-04-19 01:40:00|243.39|241.39|243.52|241.52|243.58|241.58|243.37|241.37|101
1587260700000|2020-04-19 01:45:00|243.56|241.56|243.62|241.62|243.65|241.65|243.48|241.48|139
1587261000000|2020-04-19 01:50:00|243.63|241.63|244.31|242.31|244.33|242.33|243.6|241.6|199
1587261300000|2020-04-19 01:55:00|244.29|242.29|244.55|242.55|244.68|242.68|244.29|242.29|130
1587261600000|2020-04-19 02:00:00|244.56|242.56|244.34|242.34|244.69|242.69|244.31|242.31|113
1587261900000|2020-04-19 02:05:00|244.33|242.33|244.49|242.49|244.55|242.55|244.13|242.13|170
1587262200000|2020-04-19 02:10:00|244.51|242.51|244.41|242.41|244.51|242.51|244.33|242.33|68
1587262500000|2020-04-19 02:15:00|244.39|242.39|244.86|242.86|244.9|242.9|244.39|242.39|148
1587262800000|2020-04-19 02:20:00|244.87|242.87|245.52|243.52|245.59|243.59|244.84|242.84|146
1587263100000|2020-04-19 02:25:00|245.54|243.54|245.35|243.35|246.01|244.01|245.32|243.32|183
1587263400000|2020-04-19 02:30:00|245.34|243.34|245.15|243.15|245.72|243.72|244.45|242.45|340
1587263700000|2020-04-19 02:35:00|245.16|243.16|245.86|243.86|245.86|243.86|245.14|243.14|175
1587264000000|2020-04-19 02:40:00|245.87|243.87|245.96|243.96|246.21|244.21|245.69|243.69|139
1587264300000|2020-04-19 02:45:00|245.93|243.93|245.89|243.89|246.22|244.22|245.43|243.43|201
1587264600000|2020-04-19 02:50:00|245.88|243.88|245.78|243.78|245.89|243.89|245.53|243.53|129
1587264900000|2020-04-19 02:55:00|245.75|243.75|245.84|243.84|245.84|243.84|244.97|242.97|281
1587265200000|2020-04-19 03:00:00|245.85|243.85|244.98|242.98|245.88|243.88|244.85|242.85|278
1587265500000|2020-04-19 03:05:00|244.95|242.95|245.14|243.14|245.2|243.2|244.86|242.86|132
1587265800000|2020-04-19 03:10:00|245.17|243.17|244.97|242.97|245.17|243.17|244.84|242.84|78
1587266100000|2020-04-19 03:15:00|245.01|243.01|244.56|242.56|245.01|243.01|244.31|242.31|137
1587266400000|2020-04-19 03:20:00|244.55|242.55|244.84|242.84|244.91|242.91|244.55|242.55|144
1587266700000|2020-04-19 03:25:00|244.85|242.85|244.55|242.55|245.26|243.26|244.31|242.31|216
1587267000000|2020-04-19 03:30:00|244.53|242.53|244.88|242.88|245.39|243.39|244.49|242.49|225
1587267300000|2020-04-19 03:35:00|244.87|242.87|245.3|243.3|245.37|243.37|244.78|242.78|222
1587267600000|2020-04-19 03:40:00|245.29|243.29|245.07|243.07|245.32|243.32|245.06|243.06|55
1587267900000|2020-04-19 03:45:00|245.03|243.03|245.33|243.33|245.53|243.53|245.03|243.03|119
1587268200000|2020-04-19 03:50:00|245.32|243.32|245.56|243.56|245.97|243.97|245.32|243.32|153
1587268500000|2020-04-19 03:55:00|245.57|243.57|245.74|243.74|245.76|243.76|245.56|243.56|99
1587268800000|2020-04-19 04:00:00|245.73|243.73|245.48|243.48|245.78|243.78|245.43|243.43|166
1587269100000|2020-04-19 04:05:00|245.47|243.47|245.47|243.47|245.5|243.5|245.2|243.2|146
1587269400000|2020-04-19 04:10:00|245.48|243.48|245.8|243.8|245.92|243.92|245.46|243.46|116
1587269700000|2020-04-19 04:15:00|245.81|243.81|245.85|243.85|246.07|244.07|245.8|243.8|75
1587270000000|2020-04-19 04:20:00|245.87|243.87|245.9|243.9|245.94|243.94|245.67|243.67|82
1587270300000|2020-04-19 04:25:00|245.89|243.89|246.05|244.05|246.28|244.28|245.85|243.85|109
1587270600000|2020-04-19 04:30:00|246.04|244.04|245.96|243.96|246.05|244.05|245.72|243.72|133
1587270900000|2020-04-19 04:35:00|245.97|243.97|245.31|243.31|245.97|243.97|245.31|243.31|133
1587271200000|2020-04-19 04:40:00|245.32|243.32|245.1|243.1|245.38|243.38|245.07|243.07|60
1587271500000|2020-04-19 04:45:00|245.11|243.11|245.34|243.34|245.58|243.58|245.07|243.07|121
1587271800000|2020-04-19 04:50:00|245.28|243.28|244.96|242.96|245.28|243.28|244.8|242.8|134
1587272100000|2020-04-19 04:55:00|244.95|242.95|244.89|242.89|245.04|243.04|244.67|242.67|122
1587272400000|2020-04-19 05:00:00|244.87|242.87|244.69|242.69|244.97|242.97|244.54|242.54|117
1587272700000|2020-04-19 05:05:00|244.7|242.7|244.34|242.34|244.73|242.73|244.13|242.13|138
1587273000000|2020-04-19 05:10:00|244.35|242.35|243.21|241.21|244.36|242.36|243.01|241.01|278
1587273300000|2020-04-19 05:15:00|243.19|241.19|243.48|241.48|243.55|241.55|242.93|240.93|342
1587273600000|2020-04-19 05:20:00|243.5|241.5|243.84|241.84|243.88|241.88|243.46|241.46|172
1587273900000|2020-04-19 05:25:00|243.83|241.83|243.92|241.92|244.02|242.02|243.57|241.57|160
1587274200000|2020-04-19 05:30:00|243.9|241.9|244.02|242.02|244.14|242.14|243.83|241.83|123
1587274500000|2020-04-19 05:35:00|244.01|242.01|243.37|241.37|244.05|242.05|243.35|241.35|172
1587274800000|2020-04-19 05:40:00|243.39|241.39|243.45|241.45|243.6|241.6|243.32|241.32|139
1587275100000|2020-04-19 05:45:00|243.44|241.44|242.89|240.89|243.44|241.44|242.63|240.63|210
1587275400000|2020-04-19 05:50:00|242.9|240.9|241.1|239.1|243.3|241.3|240.01|238.01|404
1587275700000|2020-04-19 05:55:00|241.31|239.31|239.44|237.44|241.33|239.33|238.93|236.93|833
1587276000000|2020-04-19 06:00:00|239.46|237.46|239.92|237.92|240.16|238.16|238.53|236.53|679
1587276300000|2020-04-19 06:05:00|239.93|237.93|240.3|238.3|240.81|238.81|239.78|237.78|561
1587276600000|2020-04-19 06:10:00|240.31|238.31|240.19|238.19|240.51|238.51|239.97|237.97|308
1587276900000|2020-04-19 06:15:00|240.2|238.2|240.06|238.06|240.2|238.2|239.56|237.56|338
1587277200000|2020-04-19 06:20:00|240.04|238.04|241.05|239.05|241.28|239.28|240.04|238.04|327
1587277500000|2020-04-19 06:25:00|241.04|239.04|240.86|238.86|241.15|239.15|240.51|238.51|250
1587277800000|2020-04-19 06:30:00|240.88|238.88|240.87|238.87|240.95|238.95|240.4|238.4|258
1587278100000|2020-04-19 06:35:00|240.86|238.86|240.73|238.73|240.87|238.87|240.49|238.49|246
1587278400000|2020-04-19 06:40:00|240.72|238.72|240.15|238.15|241|239|240.09|238.09|201
1587278700000|2020-04-19 06:45:00|240.14|238.14|240.08|238.08|240.26|238.26|239.91|237.91|162
1587279000000|2020-04-19 06:50:00|240.09|238.09|239.78|237.78|240.1|238.1|239.54|237.54|234
1587279300000|2020-04-19 06:55:00|239.79|237.79|240.09|238.09|240.31|238.31|239.77|237.77|138
1587279600000|2020-04-19 07:00:00|240.07|238.07|239.92|237.92|240.07|238.07|239.45|237.45|258
1587279900000|2020-04-19 07:05:00|239.9|237.9|239.71|237.71|240.03|238.03|239.71|237.71|120
1587280200000|2020-04-19 07:10:00|239.72|237.72|240.17|238.17|240.23|238.23|239.56|237.56|141
1587280500000|2020-04-19 07:15:00|240.16|238.16|240.34|238.34|240.36|238.36|240.08|238.08|165
1587280800000|2020-04-19 07:20:00|240.37|238.37|240.75|238.75|240.8|238.8|240.35|238.35|213
1587281100000|2020-04-19 07:25:00|240.76|238.76|240.42|238.42|240.8|238.8|240.41|238.41|174
1587281400000|2020-04-19 07:30:00|240.41|238.41|240.37|238.37|240.42|238.42|239.89|237.89|218
1587281700000|2020-04-19 07:35:00|240.36|238.36|239.99|237.99|240.41|238.41|239.46|237.46|392
1587282000000|2020-04-19 07:40:00|240.01|238.01|239.74|237.74|240.14|238.14|239.74|237.74|174
1587282300000|2020-04-19 07:45:00|239.75|237.75|239.66|237.66|239.77|237.77|239.51|237.51|154
1587282600000|2020-04-19 07:50:00|239.67|237.67|239.77|237.77|239.81|237.81|239.66|237.66|108
1587282900000|2020-04-19 07:55:00|239.76|237.76|239.72|237.72|239.77|237.77|239.61|237.61|94
1587283200000|2020-04-19 08:00:00|239.71|237.71|238.81|236.81|239.72|237.72|238.7|236.7|267
1587283500000|2020-04-19 08:05:00|238.79|236.79|238.85|236.85|239.02|237.02|238.72|236.72|114
1587283800000|2020-04-19 08:10:00|238.84|236.84|238.58|236.58|238.89|236.89|238.51|236.51|161
1587284100000|2020-04-19 08:15:00|238.6|236.6|238.97|236.97|239.05|237.05|238.53|236.53|175
1587284400000|2020-04-19 08:20:00|238.96|236.96|239.19|237.19|239.26|237.26|238.96|236.96|73
1587284700000|2020-04-19 08:25:00|239.2|237.2|239.63|237.63|239.66|237.66|239.19|237.19|171
1587285000000|2020-04-19 08:30:00|239.62|237.62|239.5|237.5|239.64|237.64|239.39|237.39|53
1587285300000|2020-04-19 08:35:00|239.47|237.47|239.95|237.95|239.95|237.95|239.47|237.47|61
1587285600000|2020-04-19 08:40:00|239.94|237.94|240.01|238.01|240.14|238.14|239.94|237.94|117
1587285900000|2020-04-19 08:45:00|240.02|238.02|239.82|237.82|240.02|238.02|239.82|237.82|41
1587286200000|2020-04-19 08:50:00|239.83|237.83|239.67|237.67|239.84|237.84|239.59|237.59|83
1587286500000|2020-04-19 08:55:00|239.71|237.71|239.66|237.66|239.8|237.8|239.61|237.61|43
1587286800000|2020-04-19 09:00:00|239.63|237.63|238.82|236.82|239.64|237.64|238.82|236.82|185
1587287100000|2020-04-19 09:05:00|238.79|236.79|239.33|237.33|239.39|237.39|238.54|236.54|211
1587287400000|2020-04-19 09:10:00|239.32|237.32|238.75|236.75|239.32|237.32|238.75|236.75|108
1587287700000|2020-04-19 09:15:00|238.76|236.76|238.79|236.79|238.82|236.82|238.71|236.71|106
1587288000000|2020-04-19 09:20:00|238.8|236.8|239.2|237.2|239.23|237.23|238.8|236.8|104
1587288300000|2020-04-19 09:25:00|239.19|237.19|238.85|236.85|239.38|237.38|238.82|236.82|92
1587288600000|2020-04-19 09:30:00|238.83|236.83|239.24|237.24|239.25|237.25|238.6|236.6|103
1587288900000|2020-04-19 09:35:00|239.23|237.23|239.26|237.26|239.27|237.27|239.12|237.12|67
1587289200000|2020-04-19 09:40:00|239.25|237.25|239.45|237.45|239.52|237.52|239.25|237.25|124
1587289500000|2020-04-19 09:45:00|239.44|237.44|239.45|237.45|239.52|237.52|239.19|237.19|123
1587289800000|2020-04-19 09:50:00|239.43|237.43|239.74|237.74|239.81|237.81|239.18|237.18|135
1587290100000|2020-04-19 09:55:00|239.79|237.79|240.35|238.35|240.69|238.69|239.71|237.71|300
1587290400000|2020-04-19 10:00:00|240.34|238.34|240.71|238.71|240.73|238.73|240.32|238.32|168
1587290700000|2020-04-19 10:05:00|240.73|238.73|240.5|238.5|241.18|239.18|240.48|238.48|253
1587291000000|2020-04-19 10:10:00|240.49|238.49|240.29|238.29|240.65|238.65|240.02|238.02|211
1587291300000|2020-04-19 10:15:00|240.31|238.31|239.95|237.95|240.59|238.59|239.95|237.95|214
1587291600000|2020-04-19 10:20:00|239.96|237.96|240.08|238.08|240.55|238.55|239.8|237.8|250
1587291900000|2020-04-19 10:25:00|240.07|238.07|240.22|238.22|240.41|238.41|240.07|238.07|107
1587292200000|2020-04-19 10:30:00|240.23|238.23|239.84|237.84|240.35|238.35|239.71|237.71|185
1587292500000|2020-04-19 10:35:00|239.83|237.83|239.54|237.54|239.87|237.87|239.54|237.54|121
1587292800000|2020-04-19 10:40:00|239.55|237.55|239.68|237.68|239.74|237.74|239.52|237.52|124
1587293100000|2020-04-19 10:45:00|239.65|237.65|239.75|237.75|240.12|238.12|239.59|237.59|140
1587293400000|2020-04-19 10:50:00|239.77|237.77|240.05|238.05|240.24|238.24|239.77|237.77|109
1587293700000|2020-04-19 10:55:00|240.04|238.04|240.39|238.39|240.39|238.39|239.99|237.99|125
1587294000000|2020-04-19 11:00:00|240.38|238.38|240.29|238.29|240.39|238.39|240.2|238.2|92
1587294300000|2020-04-19 11:05:00|240.3|238.3|239.82|237.82|240.3|238.3|239.82|237.82|138
1587294600000|2020-04-19 11:10:00|239.83|237.83|239.04|237.04|239.87|237.87|238.92|236.92|156
1587294900000|2020-04-19 11:15:00|239|237|239.22|237.22|239.33|237.33|238.65|236.65|238
1587295200000|2020-04-19 11:20:00|239.21|237.21|239.13|237.13|239.29|237.29|239|237|137
1587295500000|2020-04-19 11:25:00|239.19|237.19|238.07|236.07|239.37|237.37|237.66|235.66|329
1587295800000|2020-04-19 11:30:00|238.09|236.09|238.26|236.26|238.26|236.26|237.88|235.88|189
1587296100000|2020-04-19 11:35:00|238.25|236.25|238.24|236.24|238.31|236.31|238.05|236.05|145
1587296400000|2020-04-19 11:40:00|238.23|236.23|238.86|236.86|239.58|237.58|238.04|236.04|212
1587296700000|2020-04-19 11:45:00|238.85|236.85|238.8|236.8|239.15|237.15|238.78|236.78|160
1587297000000|2020-04-19 11:50:00|238.79|236.79|238.98|236.98|239.02|237.02|238.64|236.64|145
1587297300000|2020-04-19 11:55:00|238.97|236.97|239.15|237.15|239.15|237.15|238.81|236.81|105
1587297600000|2020-04-19 12:00:00|239.16|237.16|238.61|236.61|239.21|237.21|238.51|236.51|166
1587297900000|2020-04-19 12:05:00|238.6|236.6|238.85|236.85|239.2|237.2|238.6|236.6|162
1587298200000|2020-04-19 12:10:00|238.86|236.86|238.75|236.75|239.05|237.05|238.58|236.58|171
1587298500000|2020-04-19 12:15:00|238.76|236.76|238.66|236.66|238.89|236.89|238.58|236.58|93
1587298800000|2020-04-19 12:20:00|238.67|236.67|238.2|236.2|238.69|236.69|237.92|235.92|236
1587299100000|2020-04-19 12:25:00|238.19|236.19|237.63|235.63|238.19|236.19|237.4|235.4|229
1587299400000|2020-04-19 12:30:00|237.64|235.64|238.09|236.09|238.1|236.1|237.45|235.45|139
1587299700000|2020-04-19 12:35:00|238.08|236.08|237.88|235.88|238.36|236.36|237.83|235.83|194
1587300000000|2020-04-19 12:40:00|237.89|235.89|238.04|236.04|238.13|236.13|237.71|235.71|157
1587300300000|2020-04-19 12:45:00|238.03|236.03|238.41|236.41|238.42|236.42|237.75|235.75|188
1587300600000|2020-04-19 12:50:00|238.4|236.4|238.64|236.64|238.82|236.82|238.4|236.4|147
1587300900000|2020-04-19 12:55:00|238.63|236.63|238.74|236.74|239.02|237.02|238.63|236.63|114
1587301200000|2020-04-19 13:00:00|238.75|236.75|238.09|236.09|238.83|236.83|238.09|236.09|91
1587301500000|2020-04-19 13:05:00|238.08|236.08|237.82|235.82|238.16|236.16|237.58|235.58|175
1587301800000|2020-04-19 13:10:00|237.85|235.85|237.79|235.79|238|236|237.62|235.62|207
1587302100000|2020-04-19 13:15:00|237.78|235.78|238.08|236.08|238.08|236.08|237.75|235.75|145
1587302400000|2020-04-19 13:20:00|238.09|236.09|238.1|236.1|238.22|236.22|238.08|236.08|49
1587302700000|2020-04-19 13:25:00|238.08|236.08|237.8|235.8|238.08|236.08|237.74|235.74|121
1587303000000|2020-04-19 13:30:00|237.82|235.82|237.48|235.48|237.82|235.82|237.4|235.4|183
1587303300000|2020-04-19 13:35:00|237.51|235.51|235.8|233.8|237.55|235.55|235.8|233.8|259
1587303600000|2020-04-19 13:40:00|235.81|233.81|233.94|231.94|236.09|234.09|233.13|231.13|497
1587303900000|2020-04-19 13:45:00|233.96|231.96|234.48|232.48|234.7|232.7|233.35|231.35|613
1587304200000|2020-04-19 13:50:00|234.49|232.49|234.35|232.35|234.93|232.93|234.03|232.03|382
1587304500000|2020-04-19 13:55:00|234.37|232.37|234.1|232.1|234.71|232.71|233.97|231.97|360
1587304800000|2020-04-19 14:00:00|234.11|232.11|231.94|229.94|234.11|232.11|230.75|228.75|442
1587305100000|2020-04-19 14:05:00|231.92|229.92|232.47|230.47|232.51|230.51|231.47|229.47|528
1587305400000|2020-04-19 14:10:00|232.43|230.43|232.27|230.27|232.9|230.9|231.86|229.86|393
1587305700000|2020-04-19 14:15:00|232.28|230.28|232.84|230.84|232.94|230.94|232.11|230.11|279
1587306000000|2020-04-19 14:20:00|232.85|230.85|232.01|230.01|232.88|230.88|231.85|229.85|324
1587306300000|2020-04-19 14:25:00|232.02|230.02|232.52|230.52|232.64|230.64|232.01|230.01|306
1587306600000|2020-04-19 14:30:00|232.53|230.53|232.83|230.83|232.93|230.93|232.53|230.53|189
1587306900000|2020-04-19 14:35:00|232.84|230.84|232.65|230.65|232.88|230.88|232.54|230.54|240
1587307200000|2020-04-19 14:40:00|232.63|230.63|232.72|230.72|232.74|230.74|232.52|230.52|120
1587307500000|2020-04-19 14:45:00|232.71|230.71|233.35|231.35|233.47|231.47|232.69|230.69|230
1587307800000|2020-04-19 14:50:00|233.33|231.33|233.77|231.77|233.81|231.81|233.29|231.29|196
1587308100000|2020-04-19 14:55:00|233.78|231.78|234.17|232.17|234.29|232.29|233.7|231.7|300
1587308400000|2020-04-19 15:00:00|234.14|232.14|234.09|232.09|234.14|232.14|233.66|231.66|178
1587308700000|2020-04-19 15:05:00|234.1|232.1|233.94|231.94|234.18|232.18|233.76|231.76|148
1587309000000|2020-04-19 15:10:00|233.95|231.95|234.46|232.46|234.58|232.58|233.94|231.94|186
1587309300000|2020-04-19 15:15:00|234.44|232.44|234.24|232.24|234.59|232.59|234.16|232.16|150
1587309600000|2020-04-19 15:20:00|234.23|232.23|233.95|231.95|234.25|232.25|233.58|231.58|181
1587309900000|2020-04-19 15:25:00|233.96|231.96|233.51|231.51|233.97|231.97|233.51|231.51|171
1587310200000|2020-04-19 15:30:00|233.52|231.52|232.75|230.75|233.52|231.52|232.69|230.69|212
1587310500000|2020-04-19 15:35:00|232.79|230.79|232.92|230.92|233.09|231.09|232.74|230.74|279
1587310800000|2020-04-19 15:40:00|232.93|230.93|234|232|234.05|232.05|232.91|230.91|319
1587311100000|2020-04-19 15:45:00|233.99|231.99|234.09|232.09|234.13|232.13|233.9|231.9|240
1587311400000|2020-04-19 15:50:00|234.06|232.06|233.53|231.53|234.06|232.06|233.51|231.51|119
1587311700000|2020-04-19 15:55:00|233.52|231.52|233.27|231.27|233.53|231.53|233.23|231.23|154
1587312000000|2020-04-19 16:00:00|233.16|231.16|232.58|230.58|233.25|231.25|232.53|230.53|451
1587312300000|2020-04-19 16:05:00|232.57|230.57|232.41|230.41|232.58|230.58|232.21|230.21|303
1587312600000|2020-04-19 16:10:00|232.42|230.42|233.22|231.22|233.22|231.22|232.41|230.41|273
1587312900000|2020-04-19 16:15:00|233.21|231.21|233.59|231.59|233.64|231.64|233.19|231.19|150
1587313200000|2020-04-19 16:20:00|233.58|231.58|233.57|231.57|233.64|231.64|233.41|231.41|102
1587313500000|2020-04-19 16:25:00|233.58|231.58|234.16|232.16|234.39|232.39|233.57|231.57|237
1587313800000|2020-04-19 16:30:00|234.17|232.17|234.03|232.03|234.4|232.4|233.9|231.9|290
1587314100000|2020-04-19 16:35:00|234.02|232.02|234.27|232.27|234.34|232.34|233.94|231.94|203
1587314400000|2020-04-19 16:40:00|234.26|232.26|233.5|231.5|234.35|232.35|233.46|231.46|233
1587314700000|2020-04-19 16:45:00|233.49|231.49|233.33|231.33|233.49|231.49|232.77|230.77|219
1587315000000|2020-04-19 16:50:00|233.35|231.35|233.66|231.66|233.93|231.93|233.35|231.35|157
1587315300000|2020-04-19 16:55:00|233.67|231.67|233.96|231.96|234.46|232.46|233.63|231.63|148
1587315600000|2020-04-19 17:00:00|233.93|231.93|233.51|231.51|234.14|232.14|233.51|231.51|123
1587315900000|2020-04-19 17:05:00|233.5|231.5|234.21|232.21|234.32|232.32|233.5|231.5|168
1587316200000|2020-04-19 17:10:00|234.24|232.24|235|233|235|233|234.24|232.24|203
1587316500000|2020-04-19 17:15:00|235.01|233.01|234.73|232.73|235.1|233.1|234.58|232.58|216
1587316800000|2020-04-19 17:20:00|234.74|232.74|235.61|233.61|235.61|233.61|234.73|232.73|138
1587317100000|2020-04-19 17:25:00|235.6|233.6|235.31|233.31|236.06|234.06|235.08|233.08|341
1587317400000|2020-04-19 17:30:00|235.32|233.32|235.84|233.84|236.06|234.06|235.01|233.01|314
1587317700000|2020-04-19 17:35:00|235.85|233.85|236.11|234.11|236.14|234.14|235.69|233.69|206
1587318000000|2020-04-19 17:40:00|236.1|234.1|235.99|233.99|236.29|234.29|235.92|233.92|128
1587318300000|2020-04-19 17:45:00|235.98|233.98|235.27|233.27|235.99|233.99|235.27|233.27|156
1587318600000|2020-04-19 17:50:00|235.28|233.28|235.91|233.91|235.97|233.97|235.28|233.28|102
1587318900000|2020-04-19 17:55:00|235.92|233.92|235.95|233.95|236.03|234.03|235.47|233.47|130
1587319200000|2020-04-19 18:00:00|235.96|233.96|235.57|233.57|236.19|234.19|235.51|233.51|236
1587319500000|2020-04-19 18:05:00|235.58|233.58|235.8|233.8|235.99|233.99|235.41|233.41|221
1587319800000|2020-04-19 18:10:00|235.81|233.81|235.27|233.27|235.96|233.96|235.27|233.27|158
1587320100000|2020-04-19 18:15:00|235.26|233.26|235.25|233.25|235.46|233.46|235.24|233.24|78
1587320400000|2020-04-19 18:20:00|235.2|233.2|234.7|232.7|235.2|233.2|234.49|232.49|240
1587320700000|2020-04-19 18:25:00|234.69|232.69|234.87|232.87|235.27|233.27|234.69|232.69|210
1587321000000|2020-04-19 18:30:00|234.91|232.91|234.81|232.81|234.92|232.92|234.63|232.63|144
1587321300000|2020-04-19 18:35:00|234.82|232.82|234.76|232.76|234.92|232.92|234.72|232.72|90
1587321600000|2020-04-19 18:40:00|234.79|232.79|234.95|232.95|235.02|233.02|234.79|232.79|50
1587321900000|2020-04-19 18:45:00|234.96|232.96|234.67|232.67|234.96|232.96|234.67|232.67|73
1587322200000|2020-04-19 18:50:00|234.66|232.66|234.82|232.82|234.82|232.82|234.58|232.58|48
1587322500000|2020-04-19 18:55:00|234.77|232.77|234.97|232.97|235.13|233.13|234.74|232.74|136
1587322800000|2020-04-19 19:00:00|234.96|232.96|235.42|233.42|235.56|233.56|234.96|232.96|127
1587323100000|2020-04-19 19:05:00|235.43|233.43|235.24|233.24|235.43|233.43|235.16|233.16|102
1587323400000|2020-04-19 19:10:00|235.26|233.26|234.58|232.58|235.41|233.41|234.56|232.56|195
1587323700000|2020-04-19 19:15:00|234.59|232.59|234.55|232.55|234.81|232.81|234.51|232.51|102
1587324000000|2020-04-19 19:20:00|234.56|232.56|234.66|232.66|234.66|232.66|234.54|232.54|61
1587324300000|2020-04-19 19:25:00|234.67|232.67|234.58|232.58|234.75|232.75|234.58|232.58|54
1587324600000|2020-04-19 19:30:00|234.59|232.59|234.21|232.21|234.6|232.6|234.21|232.21|91
1587324900000|2020-04-19 19:35:00|234.22|232.22|234.78|232.78|234.78|232.78|233.96|231.96|187
1587325200000|2020-04-19 19:40:00|234.77|232.77|235.02|233.02|235.02|233.02|234.59|232.59|126
1587325500000|2020-04-19 19:45:00|235.03|233.03|235.07|233.07|235.07|233.07|234.88|232.88|81
1587325800000|2020-04-19 19:50:00|235.02|233.02|235|233|235.06|233.06|234.98|232.98|52
1587326100000|2020-04-19 19:55:00|235.01|233.01|234.8|232.8|235.01|233.01|234.8|232.8|62
1587326400000|2020-04-19 20:00:00|234.77|232.77|234.41|232.41|234.77|232.77|234.26|232.26|164
1587326700000|2020-04-19 20:05:00|234.42|232.42|234|232|234.42|232.42|233.91|231.91|135
1587327000000|2020-04-19 20:10:00|233.99|231.99|234.1|232.1|234.1|232.1|233.93|231.93|52
1587327300000|2020-04-19 20:15:00|234.08|232.08|233.9|231.9|234.13|232.13|233.8|231.8|135
1587327600000|2020-04-19 20:20:00|233.92|231.92|234.05|232.05|234.06|232.06|233.83|231.83|150
1587327900000|2020-04-19 20:25:00|234.06|232.06|234.32|232.32|234.43|232.43|234.06|232.06|74
1587328200000|2020-04-19 20:30:00|234.33|232.33|234.51|232.51|234.53|232.53|234.26|232.26|73
1587328500000|2020-04-19 20:35:00|234.53|232.53|234.68|232.68|234.69|232.69|234.51|232.51|49
1587328800000|2020-04-19 20:40:00|234.69|232.69|234.71|232.71|234.74|232.74|234.55|232.55|50
1587329100000|2020-04-19 20:45:00|234.72|232.72|234.72|232.72|234.77|232.77|234.64|232.64|78
1587329400000|2020-04-19 20:50:00|234.71|232.71|234.97|232.97|235.13|233.13|234.68|232.68|157
1587329700000|2020-04-19 20:55:00|234.99|232.99|234.67|232.67|235.01|233.01|234.67|232.67|150
1587330000000|2020-04-19 21:00:00|234.68|232.68|235.12|233.12|235.12|233.12|234.67|232.67|180
1587330300000|2020-04-19 21:05:00|235.11|233.11|235.6|233.6|235.6|233.6|235.06|233.06|124
1587330600000|2020-04-19 21:10:00|235.61|233.61|235.96|233.96|235.97|233.97|235.54|233.54|286
1587330900000|2020-04-19 21:15:00|235.95|233.95|235.8|233.8|236.04|234.04|235.8|233.8|125
1587331200000|2020-04-19 21:20:00|235.81|233.81|235.76|233.76|235.84|233.84|235.67|233.67|179
1587331500000|2020-04-19 21:25:00|235.75|233.75|235.84|233.84|235.86|233.86|235.74|233.74|91
1587331800000|2020-04-19 21:30:00|235.86|233.86|235.93|233.93|235.94|233.94|235.85|233.85|38
1587332100000|2020-04-19 21:35:00|235.94|233.94|235.66|233.66|235.95|233.95|235.66|233.66|85
1587332400000|2020-04-19 21:40:00|235.65|233.65|235.78|233.78|235.79|233.79|235.65|233.65|63
1587332700000|2020-04-19 21:45:00|235.79|233.79|235.65|233.65|235.82|233.82|235.64|233.64|82
1587333000000|2020-04-19 21:50:00|235.66|233.66|235.77|233.77|235.84|233.84|235.63|233.63|101
1587333300000|2020-04-19 21:55:00|235.78|233.78|237.17|235.17|237.5|235.5|235.78|233.78|341
1587333600000|2020-04-19 22:00:00|237.1|235.1|236.81|234.81|237.57|235.57|236.73|234.73|431
1587333900000|2020-04-19 22:05:00|236.82|234.82|236.33|234.33|236.95|234.95|236.11|234.11|317
1587334200000|2020-04-19 22:10:00|236.34|234.34|235.83|233.83|236.34|234.34|235.7|233.7|340
1587334500000|2020-04-19 22:15:00|235.82|233.82|235.51|233.51|235.83|233.83|235.34|233.34|223
1587334800000|2020-04-19 22:20:00|235.5|233.5|236.18|234.18|236.26|234.26|235.5|233.5|328
1587335100000|2020-04-19 22:25:00|236.17|234.17|236.13|234.13|236.78|234.78|236.07|234.07|333
1587335400000|2020-04-19 22:30:00|236.14|234.14|236.61|234.61|236.73|234.73|236.12|234.12|200
1587335700000|2020-04-19 22:35:00|236.6|234.6|236.45|234.45|236.6|234.6|236.41|234.41|70
1587336000000|2020-04-19 22:40:00|236.46|234.46|236.34|234.34|236.56|234.56|236.34|234.34|113
1587336300000|2020-04-19 22:45:00|236.36|234.36|236.43|234.43|236.57|234.57|236.34|234.34|69
1587336600000|2020-04-19 22:50:00|236.41|234.41|236.37|234.37|236.43|234.43|236.1|234.1|128
1587336900000|2020-04-19 22:55:00|236.34|234.34|236.28|234.28|236.72|234.72|236.17|234.17|230
1587337200000|2020-04-19 23:00:00|236.32|234.32|236.42|234.42|236.66|234.66|236.22|234.22|220
1587337500000|2020-04-19 23:05:00|236.49|234.49|236.46|234.46|236.59|234.59|236.41|234.41|131
1587337800000|2020-04-19 23:10:00|236.48|234.48|236.38|234.38|236.59|234.59|236.37|234.37|141
1587338100000|2020-04-19 23:15:00|236.32|234.32|236.13|234.13|236.36|234.36|236.09|234.09|129
1587338400000|2020-04-19 23:20:00|236.12|234.12|235.6|233.6|236.14|234.14|235.59|233.59|180
1587338700000|2020-04-19 23:25:00|235.66|233.66|235.6|233.6|235.68|233.68|235.57|233.57|62
1587339000000|2020-04-19 23:30:00|235.59|233.59|235.58|233.58|235.68|233.68|235.56|233.56|134
1587339300000|2020-04-19 23:35:00|235.6|233.6|234.07|232.07|235.6|233.6|233.84|231.84|336
1587339600000|2020-04-19 23:40:00|233.96|231.96|233.84|231.84|234.6|232.6|233.84|231.84|433
1587339900000|2020-04-19 23:45:00|233.82|231.82|232.98|230.98|233.82|231.82|232.8|230.8|481
1587340200000|2020-04-19 23:50:00|232.99|230.99|233.29|231.29|233.3|231.3|232.72|230.72|312
1587340500000|2020-04-19 23:55:00|233.3|231.3|232.71|230.71|233.41|231.41|232.62|230.62|377
1587340800000|2020-04-20 00:00:00|232.72|230.72|232.15|230.15|232.73|230.73|231.34|229.34|479
1587341100000|2020-04-20 00:05:00|232.16|230.16|232.62|230.62|232.75|230.75|231.74|229.74|440
1587341400000|2020-04-20 00:10:00|232.58|230.58|233.33|231.33|233.49|231.49|232.12|230.12|323
1587341700000|2020-04-20 00:15:00|233.34|231.34|234.15|232.15|234.33|232.33|233.32|231.32|343
1587342000000|2020-04-20 00:20:00|234.14|232.14|234.24|232.24|234.76|232.76|233.95|231.95|441
1587342300000|2020-04-20 00:25:00|234.26|232.26|234.2|232.2|234.51|232.51|234.04|232.04|307
1587342600000|2020-04-20 00:30:00|234.21|232.21|234.27|232.27|234.73|232.73|234.12|232.12|348
1587342900000|2020-04-20 00:35:00|234.25|232.25|234.89|232.89|235.15|233.15|234.2|232.2|316
1587343200000|2020-04-20 00:40:00|234.9|232.9|234.59|232.59|235.06|233.06|234.27|232.27|370
1587343500000|2020-04-20 00:45:00|234.6|232.6|235.1|233.1|235.15|233.15|234.42|232.42|283
1587343800000|2020-04-20 00:50:00|235.12|233.12|235.53|233.53|235.65|233.65|235|233|354
1587344100000|2020-04-20 00:55:00|235.52|233.52|235.38|233.38|235.6|233.6|235.17|233.17|289
1587344400000|2020-04-20 01:00:00|235.39|233.39|235.02|233.02|235.61|233.61|235|233|228
1587344700000|2020-04-20 01:05:00|235.05|233.05|235.02|233.02|235.18|233.18|234.81|232.81|327
1587345000000|2020-04-20 01:10:00|235|233|235.04|233.04|235.31|233.31|234.89|232.89|216
1587345300000|2020-04-20 01:15:00|235.03|233.03|234.76|232.76|235.04|233.04|234.76|232.76|115
1587345600000|2020-04-20 01:20:00|234.78|232.78|234.65|232.65|234.99|232.99|234.62|232.62|149
1587345900000|2020-04-20 01:25:00|234.64|232.64|234.33|232.33|234.64|232.64|234.28|232.28|153
1587346200000|2020-04-20 01:30:00|234.34|232.34|234.66|232.66|234.66|232.66|234.29|232.29|184
1587346500000|2020-04-20 01:35:00|234.68|232.68|234.87|232.87|234.87|232.87|234.5|232.5|130
1587346800000|2020-04-20 01:40:00|234.88|232.88|235.32|233.32|235.33|233.33|234.83|232.83|75
1587347100000|2020-04-20 01:45:00|235.35|233.35|235.95|233.95|235.97|233.97|235.35|233.35|114
1587347400000|2020-04-20 01:50:00|235.92|233.92|235.97|233.97|236.29|234.29|235.92|233.92|141
1587347700000|2020-04-20 01:55:00|235.99|233.99|236.29|234.29|236.36|234.36|235.77|233.77|236
1587348000000|2020-04-20 02:00:00|236.28|234.28|236.23|234.23|236.78|234.78|236.19|234.19|305
1587348300000|2020-04-20 02:05:00|236.26|234.26|236.04|234.04|236.34|234.34|236.02|234.02|185
1587348600000|2020-04-20 02:10:00|236.05|234.05|235.68|233.68|236.14|234.14|235.6|233.6|149
1587348900000|2020-04-20 02:15:00|235.69|233.69|235.82|233.82|235.95|233.95|235.62|233.62|182
1587349200000|2020-04-20 02:20:00|235.8|233.8|235.82|233.82|235.86|233.86|235.72|233.72|79
1587349500000|2020-04-20 02:25:00|235.81|233.81|235.83|233.83|235.83|233.83|235.78|233.78|44
1587349800000|2020-04-20 02:30:00|235.82|233.82|236.18|234.18|236.35|234.35|235.81|233.81|202
1587350100000|2020-04-20 02:35:00|236.13|234.13|235.96|233.96|236.18|234.18|235.84|233.84|111
1587350400000|2020-04-20 02:40:00|235.95|233.95|236.3|234.3|236.38|234.38|235.92|233.92|133
1587350700000|2020-04-20 02:45:00|236.32|234.32|238.58|236.58|238.7|236.7|236.32|234.32|571
1587351000000|2020-04-20 02:50:00|238.59|236.59|238.45|236.45|239.35|237.35|238.05|236.05|364
1587351300000|2020-04-20 02:55:00|238.44|236.44|238.27|236.27|238.84|236.84|238.02|236.02|315
1587351600000|2020-04-20 03:00:00|238.25|236.25|238.34|236.34|239.26|237.26|238.12|236.12|464
1587351900000|2020-04-20 03:05:00|238.35|236.35|237.79|235.79|238.44|236.44|237.57|235.57|201
1587352200000|2020-04-20 03:10:00|237.8|235.8|237.56|235.56|238.15|236.15|237.43|235.43|206
1587352500000|2020-04-20 03:15:00|237.55|235.55|237.52|235.52|237.91|235.91|237.3|235.3|341
1587352800000|2020-04-20 03:20:00|237.51|235.51|237.44|235.44|237.61|235.61|237.37|235.37|179
1587353100000|2020-04-20 03:25:00|237.42|235.42|237.88|235.88|237.96|235.96|237.39|235.39|172
1587353400000|2020-04-20 03:30:00|237.9|235.9|237.87|235.87|238.07|236.07|237.85|235.85|165
1587353700000|2020-04-20 03:35:00|237.84|235.84|237.36|235.36|238.14|236.14|237.35|235.35|177
1587354000000|2020-04-20 03:40:00|237.35|235.35|237.68|235.68|237.68|235.68|237.33|235.33|127
1587354300000|2020-04-20 03:45:00|237.65|235.65|237.73|235.73|237.96|235.96|237.61|235.61|125
1587354600000|2020-04-20 03:50:00|237.74|235.74|237.68|235.68|237.85|235.85|237.63|235.63|101
1587354900000|2020-04-20 03:55:00|237.7|235.7|237.65|235.65|237.71|235.71|237.59|235.59|109
1587355200000|2020-04-20 04:00:00|237.64|235.64|239.26|237.26|239.34|237.34|237.64|235.64|381
1587355500000|2020-04-20 04:05:00|239.29|237.29|238.95|236.95|239.3|237.3|238.59|236.59|487
1587355800000|2020-04-20 04:10:00|238.94|236.94|238.57|236.57|239.18|237.18|238.42|236.42|310
1587356100000|2020-04-20 04:15:00|238.58|236.58|238.59|236.59|238.99|236.99|238.48|236.48|191
1587356400000|2020-04-20 04:20:00|238.6|236.6|238.84|236.84|238.92|236.92|238.28|236.28|203
1587356700000|2020-04-20 04:25:00|238.83|236.83|239|237|239.09|237.09|238.79|236.79|114
1587357000000|2020-04-20 04:30:00|239.01|237.01|238.6|236.6|239.19|237.19|238.47|236.47|211
1587357300000|2020-04-20 04:35:00|238.59|236.59|238.51|236.51|238.86|236.86|238.49|236.49|114
1587357600000|2020-04-20 04:40:00|238.54|236.54|238.83|236.83|238.85|236.85|238.52|236.52|130
1587357900000|2020-04-20 04:45:00|238.84|236.84|238.29|236.29|239.03|237.03|238.29|236.29|149
1587358200000|2020-04-20 04:50:00|238.28|236.28|238.3|236.3|238.38|236.38|238.19|236.19|206
1587358500000|2020-04-20 04:55:00|238.31|236.31|237.29|235.29|238.31|236.31|237.2|235.2|384
1587358800000|2020-04-20 05:00:00|237.28|235.28|237.01|235.01|237.83|235.83|236.95|234.95|324
1587359100000|2020-04-20 05:05:00|237.03|235.03|237.14|235.14|237.29|235.29|237.02|235.02|208
1587359400000|2020-04-20 05:10:00|237.1|235.1|237.29|235.29|237.34|235.34|237.1|235.1|121
1587359700000|2020-04-20 05:15:00|237.28|235.28|236.99|234.99|237.35|235.35|236.87|234.87|225
1587360000000|2020-04-20 05:20:00|237|235|236.92|234.92|237.07|235.07|236.48|234.48|273
1587360300000|2020-04-20 05:25:00|236.9|234.9|237.26|235.26|237.44|235.44|236.9|234.9|207
1587360600000|2020-04-20 05:30:00|237.27|235.27|237.38|235.38|237.51|235.51|237.06|235.06|156
1587360900000|2020-04-20 05:35:00|237.4|235.4|237.3|235.3|237.5|235.5|237.27|235.27|92
1587361200000|2020-04-20 05:40:00|237.31|235.31|237.42|235.42|237.55|235.55|237.25|235.25|105
1587361500000|2020-04-20 05:45:00|237.43|235.43|237.46|235.46|237.51|235.51|237.39|235.39|94
1587361800000|2020-04-20 05:50:00|237.47|235.47|237.17|235.17|237.5|235.5|237.07|235.07|114
1587362100000|2020-04-20 05:55:00|237.2|235.2|237.26|235.26|237.51|235.51|237.16|235.16|141
1587362400000|2020-04-20 06:00:00|237.29|235.29|237.49|235.49|237.55|235.55|237.28|235.28|93
1587362700000|2020-04-20 06:05:00|237.5|235.5|237.48|235.48|237.74|235.74|237.47|235.47|115
1587363000000|2020-04-20 06:10:00|237.49|235.49|236.23|234.23|237.55|235.55|236.23|234.23|215
1587363300000|2020-04-20 06:15:00|236.25|234.25|236.45|234.45|236.5|234.5|236.17|234.17|197
1587363600000|2020-04-20 06:20:00|236.44|234.44|236.02|234.02|236.47|234.47|235.82|233.82|178
1587363900000|2020-04-20 06:25:00|236.01|234.01|235.71|233.71|236.12|234.12|235.62|233.62|230
1587364200000|2020-04-20 06:30:00|235.72|233.72|235.76|233.76|235.83|233.83|235.72|233.72|263
1587364500000|2020-04-20 06:35:00|235.77|233.77|236.14|234.14|236.35|234.35|235.74|233.74|198
1587364800000|2020-04-20 06:40:00|236.13|234.13|235.9|233.9|236.28|234.28|235.9|233.9|133
1587365100000|2020-04-20 06:45:00|235.89|233.89|236.14|234.14|236.14|234.14|235.46|233.46|131
1587365400000|2020-04-20 06:50:00|236.15|234.15|236.19|234.19|236.26|234.26|235.94|233.94|157
1587365700000|2020-04-20 06:55:00|236.2|234.2|236.25|234.25|236.38|234.38|236.2|234.2|51
1587366000000|2020-04-20 07:00:00|236.27|234.27|235.91|233.91|236.29|234.29|235.86|233.86|112
1587366300000|2020-04-20 07:05:00|235.92|233.92|235.85|233.85|235.98|233.98|235.8|233.8|107
1587366600000|2020-04-20 07:10:00|235.83|233.83|236.33|234.33|236.49|234.49|235.76|233.76|257
1587366900000|2020-04-20 07:15:00|236.32|234.32|236.8|234.8|236.92|234.92|236.32|234.32|127
1587367200000|2020-04-20 07:20:00|236.81|234.81|237.44|235.44|237.48|235.48|236.79|234.79|187
1587367500000|2020-04-20 07:25:00|237.43|235.43|237.42|235.42|237.5|235.5|237.41|235.41|90
1587367800000|2020-04-20 07:30:00|237.43|235.43|237.09|235.09|237.6|235.6|237.01|235.01|177
1587368100000|2020-04-20 07:35:00|237.08|235.08|237.06|235.06|237.18|235.18|236.97|234.97|136
1587368400000|2020-04-20 07:40:00|237.08|235.08|236.83|234.83|237.35|235.35|236.82|234.82|109
1587368700000|2020-04-20 07:45:00|236.82|234.82|236.64|234.64|236.88|234.88|236.63|234.63|177
1587369000000|2020-04-20 07:50:00|236.63|234.63|236.83|234.83|236.83|234.83|236.63|234.63|95
1587369300000|2020-04-20 07:55:00|236.82|234.82|237.06|235.06|237.13|235.13|236.66|234.66|148
1587369600000|2020-04-20 08:00:00|237.05|235.05|235.96|233.96|237.32|235.32|235.92|233.92|288
1587369900000|2020-04-20 08:05:00|235.95|233.95|235.88|233.88|236.14|234.14|235.78|233.78|300
1587370200000|2020-04-20 08:10:00|235.89|233.89|234.79|232.79|236.06|234.06|234.79|232.79|246
1587370500000|2020-04-20 08:15:00|234.81|232.81|235.39|233.39|235.63|233.63|234.81|232.81|280
1587370800000|2020-04-20 08:20:00|235.41|233.41|235.37|233.37|235.68|233.68|235.33|233.33|154
1587371100000|2020-04-20 08:25:00|235.31|233.31|235.13|233.13|235.31|233.31|234.98|232.98|144
1587371400000|2020-04-20 08:30:00|235.1|233.1|234.59|232.59|235.11|233.11|234.28|232.28|254
1587371700000|2020-04-20 08:35:00|234.58|232.58|235.31|233.31|235.33|233.33|234.47|232.47|198
1587372000000|2020-04-20 08:40:00|235.3|233.3|235.11|233.11|235.3|233.3|234.81|232.81|173
1587372300000|2020-04-20 08:45:00|235.1|233.1|235.15|233.15|235.32|233.32|234.95|232.95|127
1587372600000|2020-04-20 08:50:00|235.16|233.16|235.26|233.26|235.26|233.26|235.06|233.06|77
1587372900000|2020-04-20 08:55:00|235.25|233.25|235.13|233.13|235.28|233.28|235.02|233.02|114
1587373200000|2020-04-20 09:00:00|235.1|233.1|235.66|233.66|235.69|233.69|235.1|233.1|104
1587373500000|2020-04-20 09:05:00|235.65|233.65|235.72|233.72|235.73|233.73|235.4|233.4|112
1587373800000|2020-04-20 09:10:00|235.73|233.73|236.25|234.25|236.47|234.47|235.73|233.73|212
1587374100000|2020-04-20 09:15:00|236.26|234.26|235.74|233.74|236.26|234.26|235.29|233.29|236
1587374400000|2020-04-20 09:20:00|235.75|233.75|234.83|232.83|235.76|233.76|234.75|232.75|221
1587374700000|2020-04-20 09:25:00|234.82|232.82|235.01|233.01|235.5|233.5|234.81|232.81|146
1587375000000|2020-04-20 09:30:00|235|233|234.96|232.96|235.2|233.2|234.51|232.51|296
1587375300000|2020-04-20 09:35:00|234.97|232.97|235.21|233.21|235.25|233.25|234.7|232.7|130
1587375600000|2020-04-20 09:40:00|235.2|233.2|235.26|233.26|235.58|233.58|235.11|233.11|220
1587375900000|2020-04-20 09:45:00|235.25|233.25|235.58|233.58|235.64|233.64|235.25|233.25|152
1587376200000|2020-04-20 09:50:00|235.57|233.57|235.44|233.44|235.59|233.59|235.44|233.44|83
1587376500000|2020-04-20 09:55:00|235.43|233.43|235.49|233.49|235.5|233.5|235.06|233.06|152
1587376800000|2020-04-20 10:00:00|235.48|233.48|234.8|232.8|235.55|233.55|234.79|232.79|193
1587377100000|2020-04-20 10:05:00|234.79|232.79|234.6|232.6|235.05|233.05|234.24|232.24|269
1587377400000|2020-04-20 10:10:00|234.59|232.59|234.52|232.52|234.98|232.98|234.48|232.48|341
1587377700000|2020-04-20 10:15:00|234.56|232.56|233.87|231.87|234.92|232.92|233.84|231.84|354
1587378000000|2020-04-20 10:20:00|233.88|231.88|233.56|231.56|234.04|232.04|233.34|231.34|432
1587378300000|2020-04-20 10:25:00|233.57|231.57|234.58|232.58|234.59|232.59|233.45|231.45|424
1587378600000|2020-04-20 10:30:00|234.57|232.57|233.28|231.28|234.57|232.57|232.69|230.69|545
1587378900000|2020-04-20 10:35:00|233.27|231.27|233.05|231.05|233.55|231.55|232.8|230.8|388
1587379200000|2020-04-20 10:40:00|233.04|231.04|233.29|231.29|233.72|231.72|233.03|231.03|288
1587379500000|2020-04-20 10:45:00|233.31|231.31|233.88|231.88|234.09|232.09|233|231|292
1587379800000|2020-04-20 10:50:00|233.89|231.89|234.22|232.22|234.22|232.22|233.77|231.77|213
1587380100000|2020-04-20 10:55:00|234.21|232.21|234.25|232.25|234.31|232.31|233.99|231.99|149
1587380400000|2020-04-20 11:00:00|234.24|232.24|233.86|231.86|234.25|232.25|233.86|231.86|155
1587380700000|2020-04-20 11:05:00|233.87|231.87|233.87|231.87|234.09|232.09|233.81|231.81|144
1587381000000|2020-04-20 11:10:00|233.86|231.86|233.88|231.88|234.08|232.08|233.7|231.7|153
1587381300000|2020-04-20 11:15:00|233.85|231.85|233.55|231.55|233.85|231.85|233.44|231.44|137
1587381600000|2020-04-20 11:20:00|233.56|231.56|233.31|231.31|233.69|231.69|233.16|231.16|125
1587381900000|2020-04-20 11:25:00|233.32|231.32|233.3|231.3|233.36|231.36|233.25|231.25|108
1587382200000|2020-04-20 11:30:00|233.29|231.29|233.49|231.49|233.54|231.54|233.03|231.03|220
1587382500000|2020-04-20 11:35:00|233.5|231.5|233.11|231.11|233.57|231.57|233.11|231.11|134
1587382800000|2020-04-20 11:40:00|233.06|231.06|231.92|229.92|233.06|231.06|231.92|229.92|193
1587383100000|2020-04-20 11:45:00|231.9|229.9|228.24|226.24|231.96|229.96|227.39|225.39|788
1587383400000|2020-04-20 11:50:00|228.27|226.27|228.67|226.67|229.62|227.62|228.22|226.22|731
1587383700000|2020-04-20 11:55:00|228.68|226.68|226.99|224.99|228.74|226.74|226.92|224.92|541
1587384000000|2020-04-20 12:00:00|226.98|224.98|226.69|224.69|226.98|224.98|224.16|222.16|532
1587384300000|2020-04-20 12:05:00|226.7|224.7|227.95|225.95|227.95|225.95|226.5|224.5|437
1587384600000|2020-04-20 12:10:00|227.93|225.93|227.52|225.52|228.03|226.03|227.46|225.46|480
1587384900000|2020-04-20 12:15:00|227.51|225.51|228.51|226.51|228.84|226.84|227.11|225.11|507
1587385200000|2020-04-20 12:20:00|228.52|226.52|228.26|226.26|228.56|226.56|228.17|226.17|393
1587385500000|2020-04-20 12:25:00|228.27|226.27|227.79|225.79|228.58|226.58|227.69|225.69|295
1587385800000|2020-04-20 12:30:00|227.78|225.78|228.39|226.39|228.45|226.45|227.54|225.54|234
1587386100000|2020-04-20 12:35:00|228.38|226.38|228.24|226.24|228.95|226.95|228.17|226.17|283
1587386400000|2020-04-20 12:40:00|228.25|226.25|230|228|230|228|228.24|226.24|424
1587386700000|2020-04-20 12:45:00|229.95|227.95|230.17|228.17|230.36|228.36|229.17|227.17|487
1587387000000|2020-04-20 12:50:00|230.16|228.16|231.49|229.49|232.11|230.11|230.09|228.09|587
1587387300000|2020-04-20 12:55:00|231.42|229.42|230.77|228.77|231.62|229.62|230.68|228.68|325
1587387600000|2020-04-20 13:00:00|230.78|228.78|230.66|228.66|231.47|229.47|230.34|228.34|423
1587387900000|2020-04-20 13:05:00|230.64|228.64|230.66|228.66|231.85|229.85|230.62|228.62|547
1587388200000|2020-04-20 13:10:00|230.65|228.65|230.25|228.25|230.86|228.86|230.2|228.2|273
1587388500000|2020-04-20 13:15:00|230.24|228.24|229.97|227.97|230.24|228.24|229.71|227.71|223
1587388800000|2020-04-20 13:20:00|229.98|227.98|229.48|227.48|230.4|228.4|229.41|227.41|158
1587389100000|2020-04-20 13:25:00|229.49|227.49|229.68|227.68|230.01|228.01|229.49|227.49|162
1587389400000|2020-04-20 13:30:00|229.69|227.69|229.57|227.57|230.07|228.07|229.38|227.38|243
1587389700000|2020-04-20 13:35:00|229.56|227.56|230.96|228.96|231.06|229.06|229.45|227.45|308
1587390000000|2020-04-20 13:40:00|230.97|228.97|230.83|228.83|231|229|230.38|228.38|175
1587390300000|2020-04-20 13:45:00|230.84|228.84|230.64|228.64|231.44|229.44|230.62|228.62|307
1587390600000|2020-04-20 13:50:00|230.65|228.65|230.23|228.23|230.98|228.98|230.22|228.22|214
1587390900000|2020-04-20 13:55:00|230.24|228.24|229.94|227.94|230.47|228.47|229.94|227.94|144
1587391200000|2020-04-20 14:00:00|229.96|227.96|229.74|227.74|230.09|228.09|229.36|227.36|191
1587391500000|2020-04-20 14:05:00|229.73|227.73|229.44|227.44|229.73|227.73|229.08|227.08|163
1587391800000|2020-04-20 14:10:00|229.45|227.45|229.66|227.66|229.66|227.66|229.45|227.45|118
1587392100000|2020-04-20 14:15:00|229.67|227.67|230.78|228.78|231.14|229.14|229.49|227.49|287
1587392400000|2020-04-20 14:20:00|230.82|228.82|230.5|228.5|230.89|228.89|230.3|228.3|193
1587392700000|2020-04-20 14:25:00|230.55|228.55|230.73|228.73|230.86|228.86|230.41|228.41|159
1587393000000|2020-04-20 14:30:00|230.72|228.72|230.75|228.75|230.77|228.77|230.51|228.51|88
1587393300000|2020-04-20 14:35:00|230.73|228.73|230.71|228.71|230.78|228.78|230.25|228.25|186
1587393600000|2020-04-20 14:40:00|230.72|228.72|230.63|228.63|230.76|228.76|230.51|228.51|191
1587393900000|2020-04-20 14:45:00|230.59|228.59|231.34|229.34|231.42|229.42|230.59|228.59|229
1587394200000|2020-04-20 14:50:00|231.33|229.33|231.23|229.23|231.35|229.35|231.13|229.13|121
1587394500000|2020-04-20 14:55:00|231.26|229.26|231.34|229.34|231.68|229.68|231.25|229.25|211
1587394800000|2020-04-20 15:00:00|231.35|229.35|230.76|228.76|231.4|229.4|230.62|228.62|205
1587395100000|2020-04-20 15:05:00|230.75|228.75|231.63|229.63|231.67|229.67|230.72|228.72|149
1587395400000|2020-04-20 15:10:00|231.64|229.64|231.86|229.86|232.44|230.44|231.64|229.64|370
1587395700000|2020-04-20 15:15:00|231.87|229.87|231.75|229.75|232.06|230.06|231.64|229.64|240
1587396000000|2020-04-20 15:20:00|231.68|229.68|232.1|230.1|232.15|230.15|231.42|229.42|237
1587396300000|2020-04-20 15:25:00|232.11|230.11|231.53|229.53|232.21|230.21|231.52|229.52|247
1587396600000|2020-04-20 15:30:00|231.52|229.52|231.29|229.29|231.65|229.65|231.17|229.17|202
1587396900000|2020-04-20 15:35:00|231.27|229.27|231.2|229.2|231.44|229.44|230.95|228.95|246
1587397200000|2020-04-20 15:40:00|231.19|229.19|230.88|228.88|231.2|229.2|230.5|228.5|195
1587397500000|2020-04-20 15:45:00|230.86|228.86|230.64|228.64|230.93|228.93|230.6|228.6|213
1587397800000|2020-04-20 15:50:00|230.63|228.63|230.25|228.25|230.92|228.92|230.23|228.23|199
1587398100000|2020-04-20 15:55:00|230.26|228.26|230.78|228.78|230.95|228.95|230.24|228.24|231
1587398400000|2020-04-20 16:00:00|230.71|228.71|231.59|229.59|231.64|229.64|230.33|228.33|315
1587398700000|2020-04-20 16:05:00|231.6|229.6|231.94|229.94|231.98|229.98|231.59|229.59|233
1587399000000|2020-04-20 16:10:00|231.95|229.95|231.04|229.04|232.13|230.13|230.86|228.86|337
1587399300000|2020-04-20 16:15:00|231.05|229.05|230.22|228.22|231.05|229.05|230.22|228.22|290
1587399600000|2020-04-20 16:20:00|230.21|228.21|230.04|228.04|230.3|228.3|229.81|227.81|366
1587399900000|2020-04-20 16:25:00|230|228|229.79|227.79|230.28|228.28|229.78|227.78|261
1587400200000|2020-04-20 16:30:00|229.8|227.8|230.33|228.33|230.37|228.37|229.78|227.78|235
1587400500000|2020-04-20 16:35:00|230.32|228.32|230.21|228.21|230.42|228.42|230.13|228.13|175
1587400800000|2020-04-20 16:40:00|230.2|228.2|228.9|226.9|230.2|228.2|228.68|226.68|311
1587401100000|2020-04-20 16:45:00|228.89|226.89|229.29|227.29|229.35|227.35|228.73|226.73|366
1587401400000|2020-04-20 16:50:00|229.28|227.28|228.7|226.7|229.52|227.52|228.61|226.61|303
1587401700000|2020-04-20 16:55:00|228.71|226.71|229.27|227.27|229.52|227.52|228.71|226.71|290
1587402000000|2020-04-20 17:00:00|229.26|227.26|227.88|225.88|229.32|227.32|227.67|225.67|558
1587402300000|2020-04-20 17:05:00|227.89|225.89|227.87|225.87|228.07|226.07|227.46|225.46|331
1587402600000|2020-04-20 17:10:00|227.88|225.88|227.18|225.18|227.88|225.88|227.1|225.1|520
1587402900000|2020-04-20 17:15:00|227.17|225.17|227.95|225.95|228.21|226.21|226.73|224.73|591
1587403200000|2020-04-20 17:20:00|227.94|225.94|228.25|226.25|228.26|226.26|227.68|225.68|316
1587403500000|2020-04-20 17:25:00|228.24|226.24|228.21|226.21|228.42|226.42|227.93|225.93|275
1587403800000|2020-04-20 17:30:00|228.2|226.2|226.76|224.76|228.21|226.21|226.7|224.7|379
1587404100000|2020-04-20 17:35:00|226.77|224.77|224.91|222.91|226.8|224.8|224.76|222.76|712
1587404400000|2020-04-20 17:40:00|224.87|222.87|225.82|223.82|226.13|224.13|224.58|222.58|541
1587404700000|2020-04-20 17:45:00|225.81|223.81|223.91|221.91|225.81|223.81|222.93|220.93|807
1587405000000|2020-04-20 17:50:00|223.9|221.9|222.59|220.59|223.9|221.9|222.58|220.58|652
1587405300000|2020-04-20 17:55:00|222.53|220.53|223.16|221.16|223.6|221.6|222.13|220.13|392
1587405600000|2020-04-20 18:00:00|223.15|221.15|223.13|221.13|223.35|221.35|221.61|219.61|703
1587405900000|2020-04-20 18:05:00|223.14|221.14|224.89|222.89|226.02|224.02|223.12|221.12|735
1587406200000|2020-04-20 18:10:00|224.9|222.9|223.64|221.64|224.91|222.91|223.51|221.51|503
1587406500000|2020-04-20 18:15:00|223.63|221.63|224.38|222.38|224.39|222.39|223.31|221.31|495
1587406800000|2020-04-20 18:20:00|224.35|222.35|224.26|222.26|224.93|222.93|224|222|354
1587407100000|2020-04-20 18:25:00|224.27|222.27|223.67|221.67|224.27|222.27|222.46|220.46|599
1587407400000|2020-04-20 18:30:00|223.65|221.65|223.37|221.37|224.05|222.05|223.09|221.09|423
1587407700000|2020-04-20 18:35:00|223.39|221.39|224.15|222.15|224.95|222.95|223.24|221.24|408
1587408000000|2020-04-20 18:40:00|224.12|222.12|224.4|222.4|224.43|222.43|223.75|221.75|240
1587408300000|2020-04-20 18:45:00|224.39|222.39|224.57|222.57|225.32|223.32|224.35|222.35|382
1587408600000|2020-04-20 18:50:00|224.56|222.56|223.58|221.58|224.94|222.94|223.58|221.58|463
1587408900000|2020-04-20 18:55:00|223.59|221.59|223.09|221.09|223.85|221.85|223.07|221.07|321
1587409200000|2020-04-20 19:00:00|223.11|221.11|223.46|221.46|223.63|221.63|223.08|221.08|346
1587409500000|2020-04-20 19:05:00|223.48|221.48|223.1|221.1|223.52|221.52|222.82|220.82|313
1587409800000|2020-04-20 19:10:00|223.09|221.09|222.72|220.72|223.44|221.44|222.69|220.69|427
1587410100000|2020-04-20 19:15:00|222.71|220.71|221.15|219.15|222.73|220.73|221.04|219.04|551
1587410400000|2020-04-20 19:20:00|221.14|219.14|221.05|219.05|222.01|220.01|219.61|217.61|732
1587410700000|2020-04-20 19:25:00|221.02|219.02|221.99|219.99|222.18|220.18|220.84|218.84|543
1587411000000|2020-04-20 19:30:00|221.98|219.98|221.61|219.61|222.03|220.03|220.98|218.98|427
1587411300000|2020-04-20 19:35:00|221.6|219.6|220.04|218.04|221.62|219.62|220.04|218.04|437
1587411600000|2020-04-20 19:40:00|220.06|218.06|218.2|216.2|220.32|218.32|218.11|216.11|623
1587411900000|2020-04-20 19:45:00|218.18|216.18|219.21|217.21|219.75|217.75|218.17|216.17|562
1587412200000|2020-04-20 19:50:00|219.23|217.23|218.99|216.99|219.24|217.24|218.36|216.36|485
1587412500000|2020-04-20 19:55:00|218.97|216.97|217.74|215.74|219.51|217.51|217.47|215.47|487
1587412800000|2020-04-20 20:00:00|217.64|215.64|218.88|216.88|219.7|217.7|217.04|215.04|673
1587413100000|2020-04-20 20:05:00|218.89|216.89|220.14|218.14|220.39|218.39|218.85|216.85|373
1587413400000|2020-04-20 20:10:00|220.1|218.1|220.14|218.14|220.87|218.87|219.94|217.94|448
1587413700000|2020-04-20 20:15:00|220.16|218.16|220.48|218.48|220.77|218.77|219.41|217.41|457
1587414000000|2020-04-20 20:20:00|220.47|218.47|220.76|218.76|221.3|219.3|220.37|218.37|457
1587414300000|2020-04-20 20:25:00|220.75|218.75|221.08|219.08|221.33|219.33|220.35|218.35|410
1587414600000|2020-04-20 20:30:00|221.12|219.12|222.32|220.32|222.37|220.37|220.93|218.93|291
1587414900000|2020-04-20 20:35:00|222.31|220.31|221.84|219.84|222.52|220.52|221.48|219.48|347
1587415200000|2020-04-20 20:40:00|221.76|219.76|221.69|219.69|221.87|219.87|221.24|219.24|249
1587415500000|2020-04-20 20:45:00|221.68|219.68|221.34|219.34|222.2|220.2|221.17|219.17|262
1587415800000|2020-04-20 20:50:00|221.32|219.32|221.71|219.71|221.94|219.94|221.31|219.31|255
1587416100000|2020-04-20 20:55:00|221.7|219.7|222.27|220.27|222.27|220.27|221.64|219.64|196
1587416400000|2020-04-20 21:00:00|222.22|220.22|222.99|220.99|223.02|221.02|222.22|220.22|281
1587416700000|2020-04-20 21:05:00|223.01|221.01|223.1|221.1|223.24|221.24|222.72|220.72|230
1587417000000|2020-04-20 21:10:00|223.11|221.11|222.55|220.55|223.22|221.22|222.49|220.49|326
1587417300000|2020-04-20 21:15:00|222.56|220.56|223.1|221.1|223.14|221.14|222.54|220.54|141
1587417600000|2020-04-20 21:20:00|223.11|221.11|223.04|221.04|223.21|221.21|223.03|221.03|144
1587417900000|2020-04-20 21:25:00|223.05|221.05|222.44|220.44|223.06|221.06|222.43|220.43|156
1587418200000|2020-04-20 21:30:00|222.45|220.45|222.22|220.22|222.45|220.45|222.2|220.2|190
1587418500000|2020-04-20 21:35:00|222.23|220.23|221.91|219.91|222.23|220.23|221.91|219.91|107
1587418800000|2020-04-20 21:40:00|221.92|219.92|220.84|218.84|221.92|219.92|220.67|218.67|396
1587419100000|2020-04-20 21:45:00|220.85|218.85|220.95|218.95|221.02|219.02|220.83|218.83|166
1587419400000|2020-04-20 21:50:00|220.94|218.94|221.05|219.05|221.07|219.07|220.88|218.88|82
1587419700000|2020-04-20 21:55:00|221.08|219.08|221.21|219.21|221.38|219.38|221|219|156
1587420000000|2020-04-20 22:00:00|221.22|219.22|222.05|220.05|222.11|220.11|221.05|219.05|405
1587420300000|2020-04-20 22:05:00|222.04|220.04|221.98|219.98|222.19|220.19|221.82|219.82|197
1587420600000|2020-04-20 22:10:00|221.99|219.99|222.43|220.43|222.45|220.45|221.98|219.98|280
1587420900000|2020-04-20 22:15:00|222.42|220.42|222.18|220.18|222.71|220.71|222|220|278
1587421200000|2020-04-20 22:20:00|222.22|220.22|222.17|220.17|222.72|220.72|222.15|220.15|195
1587421500000|2020-04-20 22:25:00|222.16|220.16|222.11|220.11|222.53|220.53|221.7|219.7|248
1587421800000|2020-04-20 22:30:00|222.1|220.1|222.3|220.3|222.54|220.54|221.94|219.94|271
1587422100000|2020-04-20 22:35:00|222.35|220.35|222.49|220.49|223.23|221.23|222.34|220.34|279
1587422400000|2020-04-20 22:40:00|222.48|220.48|222.26|220.26|222.73|220.73|222.03|220.03|315
1587422700000|2020-04-20 22:45:00|222.22|220.22|222.34|220.34|222.38|220.38|222.12|220.12|142
1587423000000|2020-04-20 22:50:00|222.35|220.35|222.77|220.77|222.83|220.83|222.31|220.31|247
1587423300000|2020-04-20 22:55:00|222.78|220.78|222.86|220.86|222.94|220.94|222.73|220.73|160
1587423600000|2020-04-20 23:00:00|222.83|220.83|222.34|220.34|222.98|220.98|222.34|220.34|203
1587423900000|2020-04-20 23:05:00|222.33|220.33|221.28|219.28|222.34|220.34|221.13|219.13|301
1587424200000|2020-04-20 23:10:00|221.3|219.3|221.5|219.5|221.73|219.73|221.27|219.27|139
1587424500000|2020-04-20 23:15:00|221.51|219.51|220.85|218.85|221.69|219.69|220.64|218.64|354
1587424800000|2020-04-20 23:20:00|220.84|218.84|220.76|218.76|220.89|218.89|220.11|218.11|353
1587425100000|2020-04-20 23:25:00|220.77|218.77|221.21|219.21|221.56|219.56|220.76|218.76|319
1587425400000|2020-04-20 23:30:00|221.2|219.2|221.4|219.4|221.47|219.47|220.98|218.98|175
1587425700000|2020-04-20 23:35:00|221.41|219.41|221.55|219.55|222.23|220.23|221.41|219.41|312
1587426000000|2020-04-20 23:40:00|221.54|219.54|220.69|218.69|221.59|219.59|220.69|218.69|180
1587426300000|2020-04-20 23:45:00|220.71|218.71|220.41|218.41|220.77|218.77|220.27|218.27|202
1587426600000|2020-04-20 23:50:00|220.42|218.42|220.88|218.88|220.92|218.92|220.33|218.33|211
1587426900000|2020-04-20 23:55:00|220.87|218.87|220.51|218.51|221.3|219.3|220.45|218.45|259
1587427200000|2020-04-21 00:00:00|220.5|218.5|220.54|218.54|221.05|219.05|219.59|217.59|563
1587427500000|2020-04-21 00:05:00|220.59|218.59|222.13|220.13|222.13|220.13|220.37|218.37|479
1587427800000|2020-04-21 00:10:00|222.14|220.14|221.93|219.93|222.24|220.24|221.67|219.67|353
1587428100000|2020-04-21 00:15:00|221.95|219.95|223.02|221.02|223.37|221.37|221.94|219.94|533
1587428400000|2020-04-21 00:20:00|223.06|221.06|222.97|220.97|223.09|221.09|222.55|220.55|404
1587428700000|2020-04-21 00:25:00|222.89|220.89|222.8|220.8|223.25|221.25|222.68|220.68|409
1587429000000|2020-04-21 00:30:00|222.81|220.81|222.83|220.83|223.35|221.35|222.65|220.65|315
1587429300000|2020-04-21 00:35:00|222.82|220.82|223.6|221.6|223.77|221.77|222.57|220.57|372
1587429600000|2020-04-21 00:40:00|223.61|221.61|223.15|221.15|223.71|221.71|223.15|221.15|305
1587429900000|2020-04-21 00:45:00|223.16|221.16|222.7|220.7|223.46|221.46|222.66|220.66|249
1587430200000|2020-04-21 00:50:00|222.71|220.71|222.91|220.91|223.17|221.17|222.6|220.6|252
1587430500000|2020-04-21 00:55:00|222.9|220.9|222.65|220.65|222.98|220.98|222.59|220.59|114
1587430800000|2020-04-21 01:00:00|222.62|220.62|223.13|221.13|223.5|221.5|222.62|220.62|116
1587431100000|2020-04-21 01:05:00|223.07|221.07|222.8|220.8|223.07|221.07|222.52|220.52|279
1587431400000|2020-04-21 01:10:00|222.79|220.79|222.56|220.56|223.03|221.03|222.4|220.4|265
1587431700000|2020-04-21 01:15:00|222.55|220.55|222.6|220.6|222.83|220.83|222.52|220.52|267
1587432000000|2020-04-21 01:20:00|222.61|220.61|223.59|221.59|223.71|221.71|222.61|220.61|345
1587432300000|2020-04-21 01:25:00|223.6|221.6|223.59|221.59|223.71|221.71|223.38|221.38|164
1587432600000|2020-04-21 01:30:00|223.64|221.64|223.59|221.59|223.64|221.64|223.05|221.05|147
1587432900000|2020-04-21 01:35:00|223.58|221.58|222.97|220.97|223.58|221.58|222.91|220.91|208
1587433200000|2020-04-21 01:40:00|222.98|220.98|223.17|221.17|223.28|221.28|222.94|220.94|229
1587433500000|2020-04-21 01:45:00|223.23|221.23|222.62|220.62|223.28|221.28|222.31|220.31|305
1587433800000|2020-04-21 01:50:00|222.6|220.6|222.53|220.53|222.79|220.79|222.47|220.47|205
1587434100000|2020-04-21 01:55:00|222.55|220.55|223.22|221.22|223.3|221.3|222.36|220.36|289
1587434400000|2020-04-21 02:00:00|223.37|221.37|223.48|221.48|223.77|221.77|223.37|221.37|263
1587434700000|2020-04-21 02:05:00|223.47|221.47|222.9|220.9|223.58|221.58|222.86|220.86|278
1587435000000|2020-04-21 02:10:00|222.93|220.93|223.11|221.11|223.2|221.2|222.76|220.76|165
1587435300000|2020-04-21 02:15:00|223.14|221.14|222.84|220.84|223.24|221.24|222.83|220.83|176
1587435600000|2020-04-21 02:20:00|222.82|220.82|222.37|220.37|222.97|220.97|222.37|220.37|194
1587435900000|2020-04-21 02:25:00|222.35|220.35|221.59|219.59|222.36|220.36|221.16|219.16|387
1587436200000|2020-04-21 02:30:00|221.57|219.57|221.36|219.36|221.77|219.77|221.28|219.28|254
1587436500000|2020-04-21 02:35:00|221.35|219.35|220.67|218.67|221.35|219.35|220.66|218.66|284
1587436800000|2020-04-21 02:40:00|220.66|218.66|220.26|218.26|220.85|218.85|220.26|218.26|373
1587437100000|2020-04-21 02:45:00|220.25|218.25|220.63|218.63|220.77|218.77|220.13|218.13|352
1587437400000|2020-04-21 02:50:00|220.64|218.64|220.45|218.45|220.74|218.74|220.2|218.2|370
1587437700000|2020-04-21 02:55:00|220.44|218.44|220.35|218.35|220.46|218.46|220.21|218.21|314
1587438000000|2020-04-21 03:00:00|220.33|218.33|220.03|218.03|220.35|218.35|219.83|217.83|269
1587438300000|2020-04-21 03:05:00|220.02|218.02|220.84|218.84|220.86|218.86|219.95|217.95|218
1587438600000|2020-04-21 03:10:00|220.85|218.85|221.18|219.18|221.23|219.23|220.75|218.75|244
1587438900000|2020-04-21 03:15:00|221.16|219.16|220.84|218.84|221.22|219.22|220.83|218.83|215
1587439200000|2020-04-21 03:20:00|220.83|218.83|221.05|219.05|221.06|219.06|220.83|218.83|124
1587439500000|2020-04-21 03:25:00|221.02|219.02|220.88|218.88|221.04|219.04|220.64|218.64|190
1587439800000|2020-04-21 03:30:00|220.86|218.86|221.36|219.36|221.4|219.4|220.85|218.85|204
1587440100000|2020-04-21 03:35:00|221.37|219.37|221.3|219.3|221.39|219.39|221.22|219.22|77
1587440400000|2020-04-21 03:40:00|221.29|219.29|221.04|219.04|221.3|219.3|221.01|219.01|84
1587440700000|2020-04-21 03:45:00|221.05|219.05|220.64|218.64|221.17|219.17|220.59|218.59|114
1587441000000|2020-04-21 03:50:00|220.63|218.63|220.85|218.85|220.85|218.85|220.57|218.57|110
1587441300000|2020-04-21 03:55:00|220.86|218.86|221.05|219.05|221.14|219.14|220.86|218.86|88
1587441600000|2020-04-21 04:00:00|221.06|219.06|221.06|219.06|221.08|219.08|220.36|218.36|298
1587441900000|2020-04-21 04:05:00|221.07|219.07|221.49|219.49|221.53|219.53|221.02|219.02|125
1587442200000|2020-04-21 04:10:00|221.5|219.5|221.47|219.47|221.72|219.72|221.45|219.45|147
1587442500000|2020-04-21 04:15:00|221.45|219.45|220.78|218.78|221.64|219.64|220.73|218.73|238
1587442800000|2020-04-21 04:20:00|220.76|218.76|220.48|218.48|220.79|218.79|220.13|218.13|310
1587443100000|2020-04-21 04:25:00|220.51|218.51|220.58|218.58|220.59|218.59|220.25|218.25|182
1587443400000|2020-04-21 04:30:00|220.57|218.57|220.43|218.43|220.73|218.73|220.28|218.28|128
1587443700000|2020-04-21 04:35:00|220.45|218.45|220.16|218.16|220.48|218.48|220.16|218.16|97
1587444000000|2020-04-21 04:40:00|220.15|218.15|220.19|218.19|220.3|218.3|220.08|218.08|115
1587444300000|2020-04-21 04:45:00|220.18|218.18|220.39|218.39|220.4|218.4|220.11|218.11|107
1587444600000|2020-04-21 04:50:00|220.4|218.4|220.74|218.74|220.76|218.76|220.4|218.4|173
1587444900000|2020-04-21 04:55:00|220.78|218.78|220.78|218.78|220.83|218.83|220.73|218.73|210
1587445200000|2020-04-21 05:00:00|220.77|218.77|220.49|218.49|221.02|219.02|220.49|218.49|219
1587445500000|2020-04-21 05:05:00|220.51|218.51|220.81|218.81|220.82|218.82|220.51|218.51|195
1587445800000|2020-04-21 05:10:00|220.82|218.82|220.73|218.73|220.82|218.82|220.66|218.66|131
1587446100000|2020-04-21 05:15:00|220.76|218.76|220.75|218.75|220.83|218.83|220.68|218.68|128
1587446400000|2020-04-21 05:20:00|220.74|218.74|221.89|219.89|221.89|219.89|220.73|218.73|277
1587446700000|2020-04-21 05:25:00|221.88|219.88|222.73|220.73|222.79|220.79|221.87|219.87|376
1587447000000|2020-04-21 05:30:00|222.66|220.66|222.73|220.73|223.1|221.1|222.41|220.41|290
1587447300000|2020-04-21 05:35:00|222.72|220.72|222.6|220.6|223.06|221.06|222.6|220.6|214
1587447600000|2020-04-21 05:40:00|222.61|220.61|222.41|220.41|222.69|220.69|222.31|220.31|174
1587447900000|2020-04-21 05:45:00|222.42|220.42|222.41|220.41|222.72|220.72|222.28|220.28|216
1587448200000|2020-04-21 05:50:00|222.42|220.42|222.77|220.77|222.78|220.78|222.4|220.4|196
1587448500000|2020-04-21 05:55:00|222.76|220.76|222.87|220.87|223.5|221.5|222.76|220.76|359
1587448800000|2020-04-21 06:00:00|222.86|220.86|222.38|220.38|223.45|221.45|222.34|220.34|459
1587449100000|2020-04-21 06:05:00|222.34|220.34|221.79|219.79|222.46|220.46|221.68|219.68|381
1587449400000|2020-04-21 06:10:00|221.8|219.8|221.91|219.91|222.32|220.32|221.62|219.62|226
1587449700000|2020-04-21 06:15:00|221.9|219.9|222.25|220.25|222.28|220.28|221.87|219.87|259
1587450000000|2020-04-21 06:20:00|222.26|220.26|221.78|219.78|222.3|220.3|221.59|219.59|223
1587450300000|2020-04-21 06:25:00|221.74|219.74|221.78|219.78|221.79|219.79|221.51|219.51|174
1587450600000|2020-04-21 06:30:00|221.77|219.77|222.23|220.23|222.35|220.35|221.55|219.55|173
1587450900000|2020-04-21 06:35:00|222.24|220.24|222.03|220.03|222.38|220.38|222.02|220.02|143
1587451200000|2020-04-21 06:40:00|222.02|220.02|222.32|220.32|222.34|220.34|221.99|219.99|144
1587451500000|2020-04-21 06:45:00|222.31|220.31|221.79|219.79|222.34|220.34|221.74|219.74|217
1587451800000|2020-04-21 06:50:00|221.77|219.77|221.68|219.68|221.85|219.85|221.53|219.53|187
1587452100000|2020-04-21 06:55:00|221.65|219.65|221.79|219.79|222.21|220.21|221.62|219.62|199
1587452400000|2020-04-21 07:00:00|221.78|219.78|221.05|219.05|221.82|219.82|220.72|218.72|363
1587452700000|2020-04-21 07:05:00|221.07|219.07|220.96|218.96|221.19|219.19|220.82|218.82|220
1587453000000|2020-04-21 07:10:00|220.92|218.92|220.61|218.61|220.99|218.99|220.59|218.59|197
1587453300000|2020-04-21 07:15:00|220.62|218.62|220.5|218.5|220.69|218.69|219.92|217.92|356
1587453600000|2020-04-21 07:20:00|220.51|218.51|220.75|218.75|221.07|219.07|220.49|218.49|330
1587453900000|2020-04-21 07:25:00|220.73|218.73|220.71|218.71|220.85|218.85|220.55|218.55|223
1587454200000|2020-04-21 07:30:00|220.72|218.72|221.1|219.1|221.13|219.13|220.72|218.72|176
1587454500000|2020-04-21 07:35:00|221.11|219.11|221.25|219.25|221.58|219.58|221.09|219.09|225
1587454800000|2020-04-21 07:40:00|221.26|219.26|220.82|218.82|221.34|219.34|220.79|218.79|159
1587455100000|2020-04-21 07:45:00|220.81|218.81|220.65|218.65|220.84|218.84|220.55|218.55|258
1587455400000|2020-04-21 07:50:00|220.67|218.67|220.68|218.68|220.78|218.78|220.41|218.41|219
1587455700000|2020-04-21 07:55:00|220.69|218.69|221.07|219.07|221.12|219.12|220.67|218.67|136
1587456000000|2020-04-21 08:00:00|221.06|219.06|220.98|218.98|221.38|219.38|220.95|218.95|268
1587456300000|2020-04-21 08:05:00|220.99|218.99|220.68|218.68|220.99|218.99|220.47|218.47|204
1587456600000|2020-04-21 08:10:00|220.69|218.69|220.79|218.79|221.19|219.19|220.69|218.69|193
1587456900000|2020-04-21 08:15:00|220.78|218.78|220.2|218.2|220.82|218.82|220.08|218.08|277
1587457200000|2020-04-21 08:20:00|220.21|218.21|219.76|217.76|220.24|218.24|219.57|217.57|320
1587457500000|2020-04-21 08:25:00|219.75|217.75|220.13|218.13|220.22|218.22|219.53|217.53|196
1587457800000|2020-04-21 08:30:00|220.11|218.11|220.23|218.23|220.28|218.28|219.76|217.76|222
1587458100000|2020-04-21 08:35:00|220.24|218.24|219.94|217.94|220.28|218.28|219.82|217.82|195
1587458400000|2020-04-21 08:40:00|219.95|217.95|219.89|217.89|220.03|218.03|219.77|217.77|268
1587458700000|2020-04-21 08:45:00|219.88|217.88|219.74|217.74|219.94|217.94|219.57|217.57|265
1587459000000|2020-04-21 08:50:00|219.73|217.73|220.05|218.05|220.06|218.06|219.59|217.59|192
1587459300000|2020-04-21 08:55:00|220.07|218.07|220.16|218.16|220.16|218.16|220.04|218.04|103
1587459600000|2020-04-21 09:00:00|220.17|218.17|220.3|218.3|220.56|218.56|220.16|218.16|179
1587459900000|2020-04-21 09:05:00|220.32|218.32|220.01|218.01|220.33|218.33|219.82|217.82|180
1587460200000|2020-04-21 09:10:00|219.99|217.99|219.8|217.8|220.09|218.09|219.6|217.6|185
1587460500000|2020-04-21 09:15:00|219.81|217.81|218.85|216.85|219.82|217.82|218.73|216.73|411
1587460800000|2020-04-21 09:20:00|218.84|216.84|218.46|216.46|218.88|216.88|218.2|216.2|262
1587461100000|2020-04-21 09:25:00|218.5|216.5|218.02|216.02|218.69|216.69|217.97|215.97|426
1587461400000|2020-04-21 09:30:00|218.03|216.03|218.29|216.29|218.75|216.75|218.01|216.01|295
1587461700000|2020-04-21 09:35:00|218.3|216.3|216.86|214.86|218.59|216.59|216.82|214.82|489
1587462000000|2020-04-21 09:40:00|216.91|214.91|217.53|215.53|217.65|215.65|216.91|214.91|457
1587462300000|2020-04-21 09:45:00|217.52|215.52|217.46|215.46|217.6|215.6|216.92|214.92|368
1587462600000|2020-04-21 09:50:00|217.57|215.57|218.35|216.35|218.63|216.63|217.3|215.3|450
1587462900000|2020-04-21 09:55:00|218.36|216.36|218.98|216.98|219.02|217.02|218.01|216.01|308
1587463200000|2020-04-21 10:00:00|218.97|216.97|219.15|217.15|219.23|217.23|218.84|216.84|366
1587463500000|2020-04-21 10:05:00|219.14|217.14|219.76|217.76|220.1|218.1|219.01|217.01|410
1587463800000|2020-04-21 10:10:00|219.73|217.73|219.45|217.45|219.92|217.92|219.25|217.25|316
1587464100000|2020-04-21 10:15:00|219.44|217.44|219.01|217.01|219.57|217.57|218.91|216.91|203
1587464400000|2020-04-21 10:20:00|219.06|217.06|219.17|217.17|219.24|217.24|218.9|216.9|152
1587464700000|2020-04-21 10:25:00|219.16|217.16|218.35|216.35|219.18|217.18|218.11|216.11|252
1587465000000|2020-04-21 10:30:00|218.36|216.36|219.02|217.02|219.02|217.02|218.31|216.31|195
1587465300000|2020-04-21 10:35:00|219.03|217.03|219.21|217.21|219.4|217.4|219.02|217.02|174
1587465600000|2020-04-21 10:40:00|219.2|217.2|219.34|217.34|219.57|217.57|219.2|217.2|137
1587465900000|2020-04-21 10:45:00|219.35|217.35|219.57|217.57|219.75|217.75|219.35|217.35|141
1587466200000|2020-04-21 10:50:00|219.56|217.56|219.3|217.3|219.62|217.62|219.27|217.27|136
1587466500000|2020-04-21 10:55:00|219.29|217.29|218.9|216.9|219.57|217.57|218.79|216.79|162
1587466800000|2020-04-21 11:00:00|218.91|216.91|219.71|217.71|219.73|217.73|218.89|216.89|194
1587467100000|2020-04-21 11:05:00|219.72|217.72|218.83|216.83|219.84|217.84|218.79|216.79|225
1587467400000|2020-04-21 11:10:00|218.82|216.82|218.18|216.18|218.92|216.92|217.96|215.96|360
1587467700000|2020-04-21 11:15:00|218.2|216.2|218.18|216.18|218.67|216.67|218.17|216.17|268
1587468000000|2020-04-21 11:20:00|218.17|216.17|218.85|216.85|219.06|217.06|217.46|215.46|504
1587468300000|2020-04-21 11:25:00|218.87|216.87|219.13|217.13|219.51|217.51|218.65|216.65|399
1587468600000|2020-04-21 11:30:00|219.14|217.14|219.23|217.23|219.65|217.65|219.14|217.14|251
1587468900000|2020-04-21 11:35:00|219.24|217.24|219.68|217.68|220.05|218.05|218.97|216.97|385
1587469200000|2020-04-21 11:40:00|219.7|217.7|219.92|217.92|220.17|218.17|219.6|217.6|268
1587469500000|2020-04-21 11:45:00|219.94|217.94|219.75|217.75|220.33|218.33|219.67|217.67|343
1587469800000|2020-04-21 11:50:00|219.71|217.71|219.69|217.69|219.92|217.92|219.68|217.68|231
1587470100000|2020-04-21 11:55:00|219.68|217.68|219.18|217.18|219.92|217.92|219.14|217.14|265
1587470400000|2020-04-21 12:00:00|219.15|217.15|220.04|218.04|220.11|218.11|218.93|216.93|350
1587470700000|2020-04-21 12:05:00|220.05|218.05|220.45|218.45|220.68|218.68|220.02|218.02|198
1587471000000|2020-04-21 12:10:00|220.46|218.46|220.5|218.5|220.78|218.78|220.33|218.33|235
1587471300000|2020-04-21 12:15:00|220.48|218.48|220.36|218.36|220.51|218.51|220.03|218.03|215
1587471600000|2020-04-21 12:20:00|220.41|218.41|221.01|219.01|221.01|219.01|220.41|218.41|120
1587471900000|2020-04-21 12:25:00|221.02|219.02|221.58|219.58|222.28|220.28|220.97|218.97|404
1587472200000|2020-04-21 12:30:00|221.6|219.6|222.18|220.18|222.19|220.19|221.54|219.54|289
1587472500000|2020-04-21 12:35:00|222.17|220.17|221.73|219.73|222.2|220.2|221.65|219.65|262
1587472800000|2020-04-21 12:40:00|221.74|219.74|221.46|219.46|221.92|219.92|221.43|219.43|222
1587473100000|2020-04-21 12:45:00|221.43|219.43|221.21|219.21|221.47|219.47|221.14|219.14|161
1587473400000|2020-04-21 12:50:00|221.2|219.2|221.07|219.07|221.44|219.44|221.06|219.06|235
1587473700000|2020-04-21 12:55:00|221.06|219.06|220.74|218.74|221.06|219.06|220.64|218.64|299
1587474000000|2020-04-21 13:00:00|220.75|218.75|221.19|219.19|221.33|219.33|220.74|218.74|289
1587474300000|2020-04-21 13:05:00|221.2|219.2|221.2|219.2|221.38|219.38|221.13|219.13|173
1587474600000|2020-04-21 13:10:00|221.22|219.22|221.58|219.58|221.71|219.71|221.22|219.22|200
1587474900000|2020-04-21 13:15:00|221.59|219.59|221.09|219.09|221.59|219.59|221.07|219.07|218
1587475200000|2020-04-21 13:20:00|221.12|219.12|220.77|218.77|221.35|219.35|220.72|218.72|177
1587475500000|2020-04-21 13:25:00|220.76|218.76|220.95|218.95|220.96|218.96|220.65|218.65|123
1587475800000|2020-04-21 13:30:00|220.96|218.96|220.41|218.41|221.01|219.01|220.34|218.34|158
1587476100000|2020-04-21 13:35:00|220.32|218.32|219.65|217.65|220.32|218.32|219.39|217.39|447
1587476400000|2020-04-21 13:40:00|219.66|217.66|219.97|217.97|220.16|218.16|219.65|217.65|334
1587476700000|2020-04-21 13:45:00|219.89|217.89|220.5|218.5|220.6|218.6|219.86|217.86|281
1587477000000|2020-04-21 13:50:00|220.49|218.49|220.94|218.94|221.03|219.03|220.45|218.45|236
1587477300000|2020-04-21 13:55:00|220.92|218.92|221.11|219.11|221.43|219.43|220.92|218.92|312
1587477600000|2020-04-21 14:00:00|221.12|219.12|221.31|219.31|221.31|219.31|221.03|219.03|211
1587477900000|2020-04-21 14:05:00|221.32|219.32|221.16|219.16|221.63|219.63|221.13|219.13|228
1587478200000|2020-04-21 14:10:00|221.14|219.14|220.99|218.99|221.39|219.39|220.68|218.68|200
1587478500000|2020-04-21 14:15:00|221|219|221.15|219.15|221.43|219.43|221|219|228
1587478800000|2020-04-21 14:20:00|221.16|219.16|221.27|219.27|221.32|219.32|220.83|218.83|239
1587479100000|2020-04-21 14:25:00|221.26|219.26|221.42|219.42|221.48|219.48|221.17|219.17|139
1587479400000|2020-04-21 14:30:00|221.43|219.43|224.61|222.61|224.73|222.73|221.41|219.41|656
1587479700000|2020-04-21 14:35:00|224.66|222.66|223.92|221.92|224.82|222.82|223.11|221.11|626
1587480000000|2020-04-21 14:40:00|223.93|221.93|223.12|221.12|223.93|221.93|223.05|221.05|398
1587480300000|2020-04-21 14:45:00|223.13|221.13|223.22|221.22|223.81|221.81|223.12|221.12|379
1587480600000|2020-04-21 14:50:00|223.33|221.33|222.7|220.7|223.33|221.33|222.34|220.34|385
1587480900000|2020-04-21 14:55:00|222.67|220.67|222.1|220.1|223.1|221.1|222.09|220.09|364
1587481200000|2020-04-21 15:00:00|222.09|220.09|222.77|220.77|223.16|221.16|221.65|219.65|549
1587481500000|2020-04-21 15:05:00|222.78|220.78|222.43|220.43|222.93|220.93|222.26|220.26|340
1587481800000|2020-04-21 15:10:00|222.42|220.42|222.08|220.08|222.42|220.42|221.88|219.88|273
1587482100000|2020-04-21 15:15:00|222.06|220.06|222.37|220.37|222.47|220.47|221.84|219.84|295
1587482400000|2020-04-21 15:20:00|222.4|220.4|221.98|219.98|222.4|220.4|221.98|219.98|106
1587482700000|2020-04-21 15:25:00|222.01|220.01|221.85|219.85|222.1|220.1|221.78|219.78|163
1587483000000|2020-04-21 15:30:00|221.83|219.83|221.51|219.51|222.13|220.13|221.48|219.48|258
1587483300000|2020-04-21 15:35:00|221.5|219.5|221.31|219.31|221.53|219.53|221.08|219.08|328
1587483600000|2020-04-21 15:40:00|221.32|219.32|220.91|218.91|221.5|219.5|220.91|218.91|239
1587483900000|2020-04-21 15:45:00|220.92|218.92|220.86|218.86|221.33|219.33|220.83|218.83|214
1587484200000|2020-04-21 15:50:00|220.85|218.85|220.76|218.76|221.12|219.12|220.52|218.52|288
1587484500000|2020-04-21 15:55:00|220.75|218.75|221.76|219.76|221.88|219.88|220.59|218.59|252
1587484800000|2020-04-21 16:00:00|221.77|219.77|221.3|219.3|221.84|219.84|221.19|219.19|272
1587485100000|2020-04-21 16:05:00|221.29|219.29|221.33|219.33|221.71|219.71|221.16|219.16|246
1587485400000|2020-04-21 16:10:00|221.31|219.31|221.5|219.5|221.8|219.8|221.28|219.28|203
1587485700000|2020-04-21 16:15:00|221.51|219.51|221.3|219.3|221.53|219.53|220.95|218.95|139
1587486000000|2020-04-21 16:20:00|221.29|219.29|221.59|219.59|221.62|219.62|221.24|219.24|166
1587486300000|2020-04-21 16:25:00|221.58|219.58|222.23|220.23|222.3|220.3|221.58|219.58|183
1587486600000|2020-04-21 16:30:00|222.24|220.24|221.92|219.92|222.33|220.33|221.86|219.86|157
1587486900000|2020-04-21 16:35:00|221.91|219.91|221.93|219.93|222.27|220.27|221.85|219.85|217
1587487200000|2020-04-21 16:40:00|221.97|219.97|221.22|219.22|222|220|221.16|219.16|179
1587487500000|2020-04-21 16:45:00|221.23|219.23|221.63|219.63|221.69|219.69|221.23|219.23|214
1587487800000|2020-04-21 16:50:00|221.64|219.64|221.93|219.93|222.56|220.56|221.57|219.57|341
1587488100000|2020-04-21 16:55:00|221.91|219.91|222.09|220.09|222.1|220.1|221.85|219.85|131
1587488400000|2020-04-21 17:00:00|222.07|220.07|222.08|220.08|222.74|220.74|221.86|219.86|213
1587488700000|2020-04-21 17:05:00|222.07|220.07|221.63|219.63|222.08|220.08|221.61|219.61|310
1587489000000|2020-04-21 17:10:00|221.6|219.6|221.65|219.65|221.9|219.9|221.47|219.47|367
1587489300000|2020-04-21 17:15:00|221.66|219.66|221.79|219.79|222.01|220.01|221.66|219.66|189
1587489600000|2020-04-21 17:20:00|221.81|219.81|222.14|220.14|222.41|220.41|221.81|219.81|212
1587489900000|2020-04-21 17:25:00|222.15|220.15|222.69|220.69|222.73|220.73|222.1|220.1|250
1587490200000|2020-04-21 17:30:00|222.66|220.66|222.53|220.53|222.72|220.72|222.3|220.3|305
1587490500000|2020-04-21 17:35:00|222.52|220.52|223.06|221.06|223.09|221.09|222.23|220.23|313
1587490800000|2020-04-21 17:40:00|223.03|221.03|223.59|221.59|223.6|221.6|222.72|220.72|273
1587491100000|2020-04-21 17:45:00|223.58|221.58|221.19|219.19|223.61|221.61|220.66|218.66|659
1587491400000|2020-04-21 17:50:00|221.2|219.2|223.93|221.93|224.55|222.55|221.03|219.03|857
1587491700000|2020-04-21 17:55:00|223.95|221.95|223.41|221.41|224.15|222.15|222.55|220.55|628
1587492000000|2020-04-21 18:00:00|223.45|221.45|223.48|221.48|223.5|221.5|222.88|220.88|424
1587492300000|2020-04-21 18:05:00|223.47|221.47|223.49|221.49|223.72|221.72|223.07|221.07|422
1587492600000|2020-04-21 18:10:00|223.5|221.5|223.1|221.1|223.69|221.69|223.04|221.04|307
1587492900000|2020-04-21 18:15:00|223.09|221.09|223.06|221.06|223.36|221.36|222.89|220.89|404
1587493200000|2020-04-21 18:20:00|223.07|221.07|223.57|221.57|223.76|221.76|222.99|220.99|455
1587493500000|2020-04-21 18:25:00|223.55|221.55|223.44|221.44|223.72|221.72|223.19|221.19|301
1587493800000|2020-04-21 18:30:00|223.46|221.46|223.48|221.48|223.59|221.59|223.3|221.3|189
1587494100000|2020-04-21 18:35:00|223.47|221.47|223.38|221.38|223.58|221.58|223.23|221.23|199
1587494400000|2020-04-21 18:40:00|223.39|221.39|223|221|223.65|221.65|222.97|220.97|322
1587494700000|2020-04-21 18:45:00|223.01|221.01|222.96|220.96|223.23|221.23|222.92|220.92|330
1587495000000|2020-04-21 18:50:00|223.01|221.01|223.1|221.1|223.27|221.27|222.9|220.9|249
1587495300000|2020-04-21 18:55:00|223.09|221.09|222.82|220.82|223.11|221.11|222.71|220.71|185
1587495600000|2020-04-21 19:00:00|222.83|220.83|223.28|221.28|223.56|221.56|222.82|220.82|354
1587495900000|2020-04-21 19:05:00|223.29|221.29|222.8|220.8|223.32|221.32|222.62|220.62|314
1587496200000|2020-04-21 19:10:00|222.82|220.82|223.26|221.26|223.27|221.27|222.82|220.82|369
1587496500000|2020-04-21 19:15:00|223.24|221.24|223.08|221.08|223.46|221.46|222.98|220.98|332
1587496800000|2020-04-21 19:20:00|223.09|221.09|223.03|221.03|223.24|221.24|222.97|220.97|191
1587497100000|2020-04-21 19:25:00|223.05|221.05|222.95|220.95|223.17|221.17|222.78|220.78|280
1587497400000|2020-04-21 19:30:00|222.97|220.97|222.9|220.9|223.02|221.02|222.66|220.66|363
1587497700000|2020-04-21 19:35:00|222.91|220.91|222.8|220.8|223.36|221.36|222.76|220.76|356
1587498000000|2020-04-21 19:40:00|222.81|220.81|222.82|220.82|222.89|220.89|222.74|220.74|225
1587498300000|2020-04-21 19:45:00|222.81|220.81|222.74|220.74|222.86|220.86|222.6|220.6|288
1587498600000|2020-04-21 19:50:00|222.73|220.73|222.42|220.42|222.78|220.78|222.32|220.32|291
1587498900000|2020-04-21 19:55:00|222.38|220.38|222.17|220.17|222.63|220.63|222.17|220.17|204
1587499200000|2020-04-21 20:00:00|222.28|220.28|221.99|219.99|222.28|220.28|221.9|219.9|366
1587499500000|2020-04-21 20:05:00|222|220|221.7|219.7|222.1|220.1|221.5|219.5|325
1587499800000|2020-04-21 20:10:00|221.73|219.73|221.49|219.49|221.74|219.74|221.38|219.38|230
1587500100000|2020-04-21 20:15:00|221.51|219.51|221.34|219.34|221.51|219.51|221.29|219.29|155
1587500400000|2020-04-21 20:20:00|221.36|219.36|221.31|219.31|221.38|219.38|221.3|219.3|58
1587500700000|2020-04-21 20:25:00|221.29|219.29|221.25|219.25|221.56|219.56|221.18|219.18|165
1587501000000|2020-04-21 20:30:00|221.23|219.23|221.07|219.07|221.45|219.45|221.05|219.05|109
1587501300000|2020-04-21 20:35:00|221.15|219.15|221.11|219.11|221.15|219.15|220.91|218.91|135
1587501600000|2020-04-21 20:40:00|221.09|219.09|222.11|220.11|222.11|220.11|221.09|219.09|146
1587501900000|2020-04-21 20:45:00|222.13|220.13|221.99|219.99|222.13|220.13|221.77|219.77|78
1587502200000|2020-04-21 20:50:00|222.01|220.01|222.15|220.15|222.28|220.28|222.01|220.01|135
1587502500000|2020-04-21 20:55:00|222.16|220.16|221.97|219.97|222.16|220.16|221.59|219.59|248
1587502800000|2020-04-21 21:00:00|221.98|219.98|222.05|220.05|222.19|220.19|221.97|219.97|141
1587503100000|2020-04-21 21:05:00|222.04|220.04|221.82|219.82|222.06|220.06|221.55|219.55|251
1587503400000|2020-04-21 21:10:00|221.83|219.83|221.79|219.79|221.87|219.87|221.78|219.78|190
1587503700000|2020-04-21 21:15:00|221.8|219.8|221.88|219.88|221.88|219.88|221.73|219.73|146
1587504000000|2020-04-21 21:20:00|221.89|219.89|221.94|219.94|222.02|220.02|221.86|219.86|56
1587504300000|2020-04-21 21:25:00|221.95|219.95|221.94|219.94|221.96|219.96|221.88|219.88|168
1587504600000|2020-04-21 21:30:00|221.92|219.92|221.76|219.76|221.93|219.93|221.72|219.72|153
1587504900000|2020-04-21 21:35:00|221.75|219.75|221.65|219.65|221.76|219.76|221.61|219.61|114
1587505200000|2020-04-21 21:40:00|221.66|219.66|221.94|219.94|222.02|220.02|221.65|219.65|128
1587505500000|2020-04-21 21:45:00|221.95|219.95|222.26|220.26|222.32|220.32|221.95|219.95|155
1587505800000|2020-04-21 21:50:00|222.28|220.28|222.25|220.25|222.3|220.3|222.23|220.23|183
1587506100000|2020-04-21 21:55:00|222.24|220.24|222.04|220.04|222.25|220.25|222.02|220.02|71
1587506400000|2020-04-21 22:00:00|222.05|220.05|222.01|220.01|222.11|220.11|222|220|186
1587506700000|2020-04-21 22:05:00|222.02|220.02|222.19|220.19|222.21|220.21|222.01|220.01|177
1587507000000|2020-04-21 22:10:00|222.21|220.21|222.15|220.15|222.21|220.21|222.06|220.06|119
1587507300000|2020-04-21 22:15:00|222.11|220.11|222.02|220.02|222.12|220.12|221.85|219.85|41
1587507600000|2020-04-21 22:20:00|222.03|220.03|221.85|219.85|222.08|220.08|221.83|219.83|88
1587507900000|2020-04-21 22:25:00|221.79|219.79|221.82|219.82|221.85|219.85|221.79|219.79|18
1587508200000|2020-04-21 22:30:00|221.81|219.81|222.35|220.35|222.41|220.41|221.81|219.81|96
1587508500000|2020-04-21 22:35:00|222.33|220.33|222.57|220.57|222.59|220.59|222.31|220.31|50
1587508800000|2020-04-21 22:40:00|222.56|220.56|222.63|220.63|222.65|220.65|222.54|220.54|142
1587509100000|2020-04-21 22:45:00|222.62|220.62|222.54|220.54|222.62|220.62|222.53|220.53|87
1587509400000|2020-04-21 22:50:00|222.53|220.53|222.61|220.61|222.65|220.65|222.52|220.52|109
1587509700000|2020-04-21 22:55:00|222.59|220.59|223|221|223.04|221.04|222.57|220.57|87
1587510000000|2020-04-21 23:00:00|222.9|220.9|223.08|221.08|223.21|221.21|222.9|220.9|117
1587510300000|2020-04-21 23:05:00|223.07|221.07|222.83|220.83|223.11|221.11|222.76|220.76|190
1587510600000|2020-04-21 23:10:00|222.81|220.81|222.48|220.48|222.83|220.83|222.47|220.47|81
1587510900000|2020-04-21 23:15:00|222.47|220.47|222.51|220.51|222.56|220.56|222.47|220.47|67
1587511200000|2020-04-21 23:20:00|222.52|220.52|222.57|220.57|222.61|220.61|222.47|220.47|50
1587511500000|2020-04-21 23:25:00|222.59|220.59|222.48|220.48|222.62|220.62|222.48|220.48|90
1587511800000|2020-04-21 23:30:00|222.49|220.49|222.34|220.34|222.52|220.52|222.23|220.23|115
1587512100000|2020-04-21 23:35:00|222.29|220.29|221.89|219.89|222.32|220.32|221.85|219.85|117
1587512400000|2020-04-21 23:40:00|221.9|219.9|221.08|219.08|222.03|220.03|220.98|218.98|437
1587512700000|2020-04-21 23:45:00|221.07|219.07|220.71|218.71|221.16|219.16|220.71|218.71|223
1587513000000|2020-04-21 23:50:00|220.69|218.69|220.83|218.83|220.9|218.9|220.5|218.5|308
1587513300000|2020-04-21 23:55:00|220.82|218.82|220.76|218.76|220.84|218.84|220.68|218.68|183
1587513600000|2020-04-22 00:00:00|220.73|218.73|221|219|221.06|219.06|220.33|218.33|319
1587513900000|2020-04-22 00:05:00|221.01|219.01|221.31|219.31|221.39|219.39|220.95|218.95|209
1587514200000|2020-04-22 00:10:00|221.32|219.32|220.86|218.86|221.39|219.39|220.86|218.86|185
1587514500000|2020-04-22 00:15:00|220.84|218.84|220.32|218.32|220.91|218.91|220.24|218.24|177
1587514800000|2020-04-22 00:20:00|220.31|218.31|220.58|218.58|220.64|218.64|219.69|217.69|324
1587515100000|2020-04-22 00:25:00|220.57|218.57|220.22|218.22|220.59|218.59|220.12|218.12|258
1587515400000|2020-04-22 00:30:00|220.21|218.21|219.9|217.9|220.27|218.27|219.79|217.79|225
1587515700000|2020-04-22 00:35:00|219.89|217.89|219.43|217.43|219.96|217.96|219.27|217.27|239
1587516000000|2020-04-22 00:40:00|219.49|217.49|219.57|217.57|219.83|217.83|219.48|217.48|362
1587516300000|2020-04-22 00:45:00|219.56|217.56|219.27|217.27|219.61|217.61|218.96|216.96|300
1587516600000|2020-04-22 00:50:00|219.24|217.24|219.79|217.79|219.83|217.83|219.14|217.14|196
1587516900000|2020-04-22 00:55:00|219.77|217.77|219.95|217.95|220.1|218.1|219.69|217.69|223
1587517200000|2020-04-22 01:00:00|219.94|217.94|219.45|217.45|220.02|218.02|219.45|217.45|141
1587517500000|2020-04-22 01:05:00|219.43|217.43|219.25|217.25|219.5|217.5|219.19|217.19|296
1587517800000|2020-04-22 01:10:00|219.24|217.24|219.27|217.27|219.28|217.28|219.15|217.15|169
1587518100000|2020-04-22 01:15:00|219.26|217.26|220.25|218.25|220.3|218.3|219.24|217.24|312
1587518400000|2020-04-22 01:20:00|220.2|218.2|220.35|218.35|220.41|218.41|220.03|218.03|185
1587518700000|2020-04-22 01:25:00|220.34|218.34|220.39|218.39|220.4|218.4|220.21|218.21|161
1587519000000|2020-04-22 01:30:00|220.38|218.38|220.54|218.54|220.57|218.57|220.22|218.22|163
1587519300000|2020-04-22 01:35:00|220.55|218.55|220.09|218.09|220.55|218.55|219.9|217.9|230
1587519600000|2020-04-22 01:40:00|220.11|218.11|220.63|218.63|220.7|218.7|220.04|218.04|277
1587519900000|2020-04-22 01:45:00|220.62|218.62|220.64|218.64|220.76|218.76|220.47|218.47|157
1587520200000|2020-04-22 01:50:00|220.67|218.67|220.64|218.64|220.73|218.73|220.57|218.57|171
1587520500000|2020-04-22 01:55:00|220.66|218.66|221.02|219.02|221.1|219.1|220.64|218.64|239
1587520800000|2020-04-22 02:00:00|221.05|219.05|220.95|218.95|221.1|219.1|220.87|218.87|186
1587521100000|2020-04-22 02:05:00|220.96|218.96|221.11|219.11|221.21|219.21|220.92|218.92|159
1587521400000|2020-04-22 02:10:00|221.12|219.12|220.81|218.81|221.28|219.28|220.77|218.77|165
1587521700000|2020-04-22 02:15:00|220.82|218.82|220.82|218.82|220.85|218.85|220.72|218.72|65
1587522000000|2020-04-22 02:20:00|220.83|218.83|221.59|219.59|221.6|219.6|220.83|218.83|122
1587522300000|2020-04-22 02:25:00|221.6|219.6|222.02|220.02|222.11|220.11|221.59|219.59|146
1587522600000|2020-04-22 02:30:00|222.04|220.04|222.27|220.27|222.32|220.32|222.04|220.04|191
1587522900000|2020-04-22 02:35:00|222.28|220.28|222.22|220.22|222.32|220.32|221.97|219.97|217
1587523200000|2020-04-22 02:40:00|222.23|220.23|222.45|220.45|222.54|220.54|222.12|220.12|199
1587523500000|2020-04-22 02:45:00|222.46|220.46|222.53|220.53|222.79|220.79|222.39|220.39|315
1587523800000|2020-04-22 02:50:00|222.54|220.54|222.22|220.22|222.61|220.61|222.05|220.05|245
1587524100000|2020-04-22 02:55:00|222.21|220.21|221.87|219.87|222.21|220.21|221.87|219.87|167
1587524400000|2020-04-22 03:00:00|221.89|219.89|221.95|219.95|222.1|220.1|221.73|219.73|146
1587524700000|2020-04-22 03:05:00|221.93|219.93|221.92|219.92|222.11|220.11|221.9|219.9|187
1587525000000|2020-04-22 03:10:00|221.93|219.93|221.8|219.8|222.02|220.02|221.79|219.79|113
1587525300000|2020-04-22 03:15:00|221.79|219.79|221.9|219.9|221.93|219.93|221.75|219.75|80
1587525600000|2020-04-22 03:20:00|221.88|219.88|221.42|219.42|221.9|219.9|221.35|219.35|149
1587525900000|2020-04-22 03:25:00|221.41|219.41|221.29|219.29|221.42|219.42|221.12|219.12|82
1587526200000|2020-04-22 03:30:00|221.28|219.28|221.45|219.45|221.47|219.47|221.28|219.28|47
1587526500000|2020-04-22 03:35:00|221.44|219.44|221.15|219.15|221.53|219.53|221.09|219.09|173
1587526800000|2020-04-22 03:40:00|221.18|219.18|221.13|219.13|221.32|219.32|221.09|219.09|100
1587527100000|2020-04-22 03:45:00|221.15|219.15|221.43|219.43|221.62|219.62|221.12|219.12|229
1587527400000|2020-04-22 03:50:00|221.41|219.41|221.64|219.64|221.76|219.76|221.18|219.18|228
1587527700000|2020-04-22 03:55:00|221.66|219.66|221.54|219.54|221.71|219.71|221.43|219.43|83
1587528000000|2020-04-22 04:00:00|221.52|219.52|220.86|218.86|221.52|219.52|220.59|218.59|149
1587528300000|2020-04-22 04:05:00|220.87|218.87|220.94|218.94|221.04|219.04|220.83|218.83|110
1587528600000|2020-04-22 04:10:00|220.99|218.99|221.4|219.4|221.49|219.49|220.92|218.92|116
1587528900000|2020-04-22 04:15:00|221.41|219.41|221.67|219.67|221.74|219.74|221.41|219.41|128
1587529200000|2020-04-22 04:20:00|221.68|219.68|221.45|219.45|221.79|219.79|221.41|219.41|117
1587529500000|2020-04-22 04:25:00|221.47|219.47|221.51|219.51|221.68|219.68|221.46|219.46|57
1587529800000|2020-04-22 04:30:00|221.56|219.56|221.42|219.42|221.63|219.63|221.39|219.39|124
1587530100000|2020-04-22 04:35:00|221.43|219.43|221.4|219.4|221.52|219.52|221.4|219.4|61
1587530400000|2020-04-22 04:40:00|221.39|219.39|221.31|219.31|221.4|219.4|221.23|219.23|77
1587530700000|2020-04-22 04:45:00|221.3|219.3|221.17|219.17|221.46|219.46|221.13|219.13|81
1587531000000|2020-04-22 04:50:00|221.18|219.18|221.11|219.11|221.21|219.21|220.99|218.99|93
1587531300000|2020-04-22 04:55:00|221.1|219.1|220.92|218.92|221.19|219.19|220.88|218.88|67
1587531600000|2020-04-22 05:00:00|220.94|218.94|220.91|218.91|221.14|219.14|220.7|218.7|136
1587531900000|2020-04-22 05:05:00|220.9|218.9|220.91|218.91|221.24|219.24|220.9|218.9|101
1587532200000|2020-04-22 05:10:00|220.92|218.92|221.08|219.08|221.11|219.11|220.83|218.83|101
1587532500000|2020-04-22 05:15:00|221.07|219.07|221.25|219.25|221.31|219.31|221.07|219.07|128
1587532800000|2020-04-22 05:20:00|221.27|219.27|220.85|218.85|221.27|219.27|220.83|218.83|124
1587533100000|2020-04-22 05:25:00|220.84|218.84|221.18|219.18|221.24|219.24|220.83|218.83|132
1587533400000|2020-04-22 05:30:00|221.2|219.2|221.85|219.85|221.99|219.99|221.15|219.15|243
1587533700000|2020-04-22 05:35:00|221.84|219.84|222.52|220.52|222.52|220.52|221.84|219.84|145
1587534000000|2020-04-22 05:40:00|222.5|220.5|222.2|220.2|222.71|220.71|222.17|220.17|246
1587534300000|2020-04-22 05:45:00|222.22|220.22|222.6|220.6|222.73|220.73|222.22|220.22|256
1587534600000|2020-04-22 05:50:00|222.64|220.64|223.9|221.9|224.12|222.12|222.62|220.62|393
1587534900000|2020-04-22 05:55:00|223.91|221.91|223.52|221.52|224.24|222.24|223.48|221.48|383
1587535200000|2020-04-22 06:00:00|223.51|221.51|222.69|220.69|223.66|221.66|222.47|220.47|338
1587535500000|2020-04-22 06:05:00|222.68|220.68|223|221|223.01|221.01|222.46|220.46|285
1587535800000|2020-04-22 06:10:00|223.01|221.01|223.06|221.06|223.13|221.13|222.8|220.8|167
1587536100000|2020-04-22 06:15:00|223.08|221.08|223.9|221.9|224.08|222.08|223.07|221.07|317
1587536400000|2020-04-22 06:20:00|223.89|221.89|223.21|221.21|223.89|221.89|223.02|221.02|289
1587536700000|2020-04-22 06:25:00|223.29|221.29|223.16|221.16|223.47|221.47|223.11|221.11|242
1587537000000|2020-04-22 06:30:00|223.14|221.14|223.2|221.2|223.24|221.24|222.54|220.54|292
1587537300000|2020-04-22 06:35:00|223.21|221.21|222.76|220.76|223.29|221.29|222.76|220.76|165
1587537600000|2020-04-22 06:40:00|222.79|220.79|222.85|220.85|222.85|220.85|222.63|220.63|183
1587537900000|2020-04-22 06:45:00|222.84|220.84|223.25|221.25|223.42|221.42|222.67|220.67|142
1587538200000|2020-04-22 06:50:00|223.24|221.24|223.53|221.53|223.59|221.59|223.23|221.23|151
1587538500000|2020-04-22 06:55:00|223.51|221.51|223.94|221.94|224|222|223.41|221.41|129
1587538800000|2020-04-22 07:00:00|223.96|221.96|223.49|221.49|224.15|222.15|223.41|221.41|220
1587539100000|2020-04-22 07:05:00|223.47|221.47|223.54|221.54|223.88|221.88|223.42|221.42|245
1587539400000|2020-04-22 07:10:00|223.56|221.56|223.52|221.52|223.63|221.63|223.34|221.34|164
1587539700000|2020-04-22 07:15:00|223.53|221.53|223.57|221.57|223.63|221.63|223.41|221.41|101
1587540000000|2020-04-22 07:20:00|223.56|221.56|223.23|221.23|223.56|221.56|223.06|221.06|233
1587540300000|2020-04-22 07:25:00|223.24|221.24|224.22|222.22|224.53|222.53|223.19|221.19|307
1587540600000|2020-04-22 07:30:00|224.15|222.15|224.65|222.65|224.8|222.8|224.13|222.13|342
1587540900000|2020-04-22 07:35:00|224.64|222.64|224.43|222.43|224.65|222.65|224.12|222.12|224
1587541200000|2020-04-22 07:40:00|224.44|222.44|224.62|222.62|224.67|222.67|224.43|222.43|113
1587541500000|2020-04-22 07:45:00|224.61|222.61|224.34|222.34|224.94|222.94|224.32|222.32|225
1587541800000|2020-04-22 07:50:00|224.35|222.35|223.98|221.98|224.4|222.4|223.97|221.97|165
1587542100000|2020-04-22 07:55:00|223.97|221.97|224.05|222.05|224.12|222.12|223.73|221.73|179
1587542400000|2020-04-22 08:00:00|224.06|222.06|223.72|221.72|224.42|222.42|223.72|221.72|135
1587542700000|2020-04-22 08:05:00|223.75|221.75|224.11|222.11|224.12|222.12|223.69|221.69|75
1587543000000|2020-04-22 08:10:00|224.13|222.13|223.78|221.78|224.25|222.25|223.74|221.74|80
1587543300000|2020-04-22 08:15:00|223.77|221.77|224.21|222.21|224.33|222.33|223.75|221.75|186
1587543600000|2020-04-22 08:20:00|224.23|222.23|223.7|221.7|224.26|222.26|223.65|221.65|263
1587543900000|2020-04-22 08:25:00|223.68|221.68|223.72|221.72|224|222|223.55|221.55|223
1587544200000|2020-04-22 08:30:00|223.73|221.73|223.36|221.36|223.73|221.73|223.28|221.28|146
1587544500000|2020-04-22 08:35:00|223.32|221.32|223.92|221.92|224.02|222.02|223.32|221.32|175
1587544800000|2020-04-22 08:40:00|223.93|221.93|223.8|221.8|224|222|223.78|221.78|153
1587545100000|2020-04-22 08:45:00|223.79|221.79|224.29|222.29|224.35|222.35|223.56|221.56|197
1587545400000|2020-04-22 08:50:00|224.3|222.3|224.41|222.41|224.46|222.46|224.27|222.27|117
1587545700000|2020-04-22 08:55:00|224.42|222.42|224.48|222.48|224.6|222.6|224.36|222.36|132
1587546000000|2020-04-22 09:00:00|224.49|222.49|224.63|222.63|225.02|223.02|224.42|222.42|291
1587546300000|2020-04-22 09:05:00|224.62|222.62|224.79|222.79|225.04|223.04|224.62|222.62|173
1587546600000|2020-04-22 09:10:00|224.85|222.85|224.63|222.63|224.89|222.89|224.54|222.54|171
1587546900000|2020-04-22 09:15:00|224.65|222.65|224.33|222.33|224.69|222.69|224.19|222.19|180
1587547200000|2020-04-22 09:20:00|224.29|222.29|223.95|221.95|224.41|222.41|223.94|221.94|164
1587547500000|2020-04-22 09:25:00|223.94|221.94|223.96|221.96|224.32|222.32|223.93|221.93|121
1587547800000|2020-04-22 09:30:00|223.98|221.98|224.21|222.21|224.25|222.25|223.67|221.67|171
1587548100000|2020-04-22 09:35:00|224.22|222.22|224.54|222.54|224.6|222.6|224.22|222.22|144
1587548400000|2020-04-22 09:40:00|224.49|222.49|224.36|222.36|224.51|222.51|224.29|222.29|158
1587548700000|2020-04-22 09:45:00|224.35|222.35|224.48|222.48|224.49|222.49|224.1|222.1|87
1587549000000|2020-04-22 09:50:00|224.49|222.49|224.52|222.52|224.65|222.65|224.22|222.22|130
1587549300000|2020-04-22 09:55:00|224.53|222.53|224.2|222.2|224.55|222.55|224.14|222.14|79
1587549600000|2020-04-22 10:00:00|224.23|222.23|224|222|224.33|222.33|223.88|221.88|168
1587549900000|2020-04-22 10:05:00|223.99|221.99|223.61|221.61|223.99|221.99|223.52|221.52|133
1587550200000|2020-04-22 10:10:00|223.6|221.6|223.59|221.59|223.96|221.96|223.56|221.56|236
1587550500000|2020-04-22 10:15:00|223.6|221.6|223.75|221.75|223.81|221.81|223.55|221.55|140
1587550800000|2020-04-22 10:20:00|223.76|221.76|224.35|222.35|224.62|222.62|223.75|221.75|197
1587551100000|2020-04-22 10:25:00|224.38|222.38|224.26|222.26|224.47|222.47|224.06|222.06|148
1587551400000|2020-04-22 10:30:00|224.27|222.27|224.09|222.09|224.35|222.35|224.04|222.04|101
1587551700000|2020-04-22 10:35:00|224.1|222.1|224.23|222.23|224.24|222.24|223.93|221.93|117
1587552000000|2020-04-22 10:40:00|224.29|222.29|224.07|222.07|224.39|222.39|224.05|222.05|96
1587552300000|2020-04-22 10:45:00|224.09|222.09|224.22|222.22|224.22|222.22|224.03|222.03|68
1587552600000|2020-04-22 10:50:00|224.21|222.21|224.04|222.04|224.26|222.26|224.01|222.01|107
1587552900000|2020-04-22 10:55:00|224.05|222.05|224.33|222.33|224.35|222.35|223.93|221.93|118
1587553200000|2020-04-22 11:00:00|224.3|222.3|224.12|222.12|224.3|222.3|223.9|221.9|109
1587553500000|2020-04-22 11:05:00|224.1|222.1|224.75|222.75|224.86|222.86|224.02|222.02|152
1587553800000|2020-04-22 11:10:00|224.76|222.76|225.43|223.43|225.45|223.45|224.76|222.76|241
1587554100000|2020-04-22 11:15:00|225.42|223.42|225.55|223.55|226|224|225.41|223.41|270
1587554400000|2020-04-22 11:20:00|225.54|223.54|225.47|223.47|225.54|223.54|225.28|223.28|210
1587554700000|2020-04-22 11:25:00|225.44|223.44|225.96|223.96|226.08|224.08|225.31|223.31|248
1587555000000|2020-04-22 11:30:00|225.95|223.95|226.11|224.11|226.16|224.16|225.85|223.85|137
1587555300000|2020-04-22 11:35:00|226.14|224.14|225.72|223.72|226.15|224.15|225.57|223.57|272
1587555600000|2020-04-22 11:40:00|225.74|223.74|225.54|223.54|225.84|223.84|225.5|223.5|146
1587555900000|2020-04-22 11:45:00|225.53|223.53|225.52|223.52|225.61|223.61|225.38|223.38|114
1587556200000|2020-04-22 11:50:00|225.56|223.56|225.66|223.66|225.76|223.76|225.56|223.56|103
1587556500000|2020-04-22 11:55:00|225.67|223.67|226.17|224.17|226.17|224.17|225.56|223.56|139
1587556800000|2020-04-22 12:00:00|226.18|224.18|226.67|224.67|226.95|224.95|226.18|224.18|314
1587557100000|2020-04-22 12:05:00|226.61|224.61|225.77|223.77|226.62|224.62|225.74|223.74|228
1587557400000|2020-04-22 12:10:00|225.82|223.82|225.47|223.47|225.97|223.97|225.42|223.42|194
1587557700000|2020-04-22 12:15:00|225.48|223.48|225.52|223.52|225.7|223.7|225.34|223.34|296
1587558000000|2020-04-22 12:20:00|225.53|223.53|225.51|223.51|225.7|223.7|225.36|223.36|139
1587558300000|2020-04-22 12:25:00|225.55|223.55|225.53|223.53|225.91|223.91|225.52|223.52|161
1587558600000|2020-04-22 12:30:00|225.52|223.52|225.12|223.12|225.68|223.68|225.08|223.08|80
1587558900000|2020-04-22 12:35:00|225.11|223.11|225.51|223.51|225.63|223.63|225.07|223.07|68
1587559200000|2020-04-22 12:40:00|225.52|223.52|225.95|223.95|226.13|224.13|225.5|223.5|208
1587559500000|2020-04-22 12:45:00|225.96|223.96|225.81|223.81|225.96|223.96|225.79|223.79|104
1587559800000|2020-04-22 12:50:00|225.8|223.8|226.02|224.02|226.06|224.06|225.7|223.7|114
1587560100000|2020-04-22 12:55:00|226.03|224.03|226.17|224.17|226.42|224.42|225.9|223.9|145
1587560400000|2020-04-22 13:00:00|226.16|224.16|226.21|224.21|226.33|224.33|226.08|224.08|204
1587560700000|2020-04-22 13:05:00|226.2|224.2|225.79|223.79|226.22|224.22|225.64|223.64|139
1587561000000|2020-04-22 13:10:00|225.81|223.81|226.16|224.16|226.2|224.2|225.79|223.79|100
1587561300000|2020-04-22 13:15:00|226.15|224.15|228.38|226.38|228.38|226.38|226.15|224.15|433
1587561600000|2020-04-22 13:20:00|228.41|226.41|228.56|226.56|230.06|228.06|227.98|225.98|760
1587561900000|2020-04-22 13:25:00|228.57|226.57|229.32|227.32|229.39|227.39|228.53|226.53|443
1587562200000|2020-04-22 13:30:00|229.31|227.31|229.86|227.86|231.23|229.23|229.31|227.31|765
1587562500000|2020-04-22 13:35:00|229.88|227.88|230.69|228.69|230.76|228.76|229.8|227.8|453
1587562800000|2020-04-22 13:40:00|230.67|228.67|230.58|228.58|230.7|228.7|230.35|228.35|190
1587563100000|2020-04-22 13:45:00|230.59|228.59|230.79|228.79|231.47|229.47|230.59|228.59|376
1587563400000|2020-04-22 13:50:00|230.77|228.77|230.44|228.44|230.96|228.96|230.14|228.14|483
1587563700000|2020-04-22 13:55:00|230.43|228.43|230.53|228.53|230.77|228.77|230.15|228.15|366
1587564000000|2020-04-22 14:00:00|230.52|228.52|230.35|228.35|231.2|229.2|230.34|228.34|365
1587564300000|2020-04-22 14:05:00|230.31|228.31|230.23|228.23|230.59|228.59|230.16|228.16|280
1587564600000|2020-04-22 14:10:00|230.24|228.24|230.42|228.42|230.73|228.73|230.18|228.18|270
1587564900000|2020-04-22 14:15:00|230.41|228.41|230.75|228.75|230.86|228.86|230.41|228.41|220
1587565200000|2020-04-22 14:20:00|230.76|228.76|231.11|229.11|231.54|229.54|230.76|228.76|234
1587565500000|2020-04-22 14:25:00|231.1|229.1|231.17|229.17|231.37|229.37|230.85|228.85|297
1587565800000|2020-04-22 14:30:00|231.16|229.16|231.86|229.86|232.95|230.95|231.14|229.14|714
1587566100000|2020-04-22 14:35:00|231.85|229.85|232.71|230.71|232.87|230.87|231.6|229.6|424
1587566400000|2020-04-22 14:40:00|232.72|230.72|232.43|230.43|232.8|230.8|232.17|230.17|289
1587566700000|2020-04-22 14:45:00|232.44|230.44|231.96|229.96|233.07|231.07|231.88|229.88|486
1587567000000|2020-04-22 14:50:00|231.97|229.97|231.38|229.38|232.29|230.29|231.13|229.13|333
1587567300000|2020-04-22 14:55:00|231.37|229.37|231.26|229.26|231.42|229.42|230.96|228.96|234
1587567600000|2020-04-22 15:00:00|231.28|229.28|230.86|228.86|231.81|229.81|230.85|228.85|257
1587567900000|2020-04-22 15:05:00|230.85|228.85|230.3|228.3|230.86|228.86|230.05|228.05|249
1587568200000|2020-04-22 15:10:00|230.26|228.26|230.62|228.62|230.79|228.79|230.21|228.21|231
1587568500000|2020-04-22 15:15:00|230.61|228.61|230.78|228.78|230.9|228.9|230.58|228.58|185
1587568800000|2020-04-22 15:20:00|230.79|228.79|232.5|230.5|232.52|230.52|230.57|228.57|364
1587569100000|2020-04-22 15:25:00|232.49|230.49|232.11|230.11|232.6|230.6|231.9|229.9|209
1587569400000|2020-04-22 15:30:00|232.12|230.12|232.1|230.1|232.25|230.25|231.93|229.93|246
1587569700000|2020-04-22 15:35:00|232.08|230.08|231.96|229.96|232.32|230.32|231.84|229.84|261
1587570000000|2020-04-22 15:40:00|231.97|229.97|232.74|230.74|232.74|230.74|231.87|229.87|213
1587570300000|2020-04-22 15:45:00|232.75|230.75|232.54|230.54|233|231|232.37|230.37|191
1587570600000|2020-04-22 15:50:00|232.53|230.53|233.6|231.6|233.74|231.74|232.43|230.43|237
1587570900000|2020-04-22 15:55:00|233.62|231.62|233.93|231.93|233.98|231.98|233.02|231.02|409
1587571200000|2020-04-22 16:00:00|233.92|231.92|233.61|231.61|234.89|232.89|233.45|231.45|585
1587571500000|2020-04-22 16:05:00|233.6|231.6|233.69|231.69|234.05|232.05|233.58|231.58|166
1587571800000|2020-04-22 16:10:00|233.72|231.72|233.42|231.42|233.84|231.84|233.09|231.09|270
1587572100000|2020-04-22 16:15:00|233.43|231.43|234.71|232.71|234.74|232.74|233.42|231.42|316
1587572400000|2020-04-22 16:20:00|234.72|232.72|235.11|233.11|235.17|233.17|234.26|232.26|326
1587572700000|2020-04-22 16:25:00|235.08|233.08|235.51|233.51|235.61|233.61|234.73|232.73|301
1587573000000|2020-04-22 16:30:00|235.52|233.52|236.6|234.6|237.35|235.35|235.3|233.3|423
1587573300000|2020-04-22 16:35:00|236.59|234.59|236.01|234.01|236.88|234.88|235.9|233.9|465
1587573600000|2020-04-22 16:40:00|236|234|235.17|233.17|236.09|234.09|234.97|232.97|377
1587573900000|2020-04-22 16:45:00|235.18|233.18|235.1|233.1|235.91|233.91|235.09|233.09|266
1587574200000|2020-04-22 16:50:00|235.09|233.09|234.01|232.01|235.09|233.09|233.92|231.92|277
1587574500000|2020-04-22 16:55:00|234|232|233.7|231.7|234.01|232.01|233.14|231.14|428
1587574800000|2020-04-22 17:00:00|233.69|231.69|233.71|231.71|233.93|231.93|233.67|231.67|158
1587575100000|2020-04-22 17:05:00|233.7|231.7|233.15|231.15|233.74|231.74|232.95|230.95|297
1587575400000|2020-04-22 17:10:00|233.16|231.16|232.92|230.92|233.57|231.57|232.84|230.84|283
1587575700000|2020-04-22 17:15:00|232.93|230.93|233.14|231.14|233.26|231.26|232.9|230.9|250
1587576000000|2020-04-22 17:20:00|233.2|231.2|232.97|230.97|233.28|231.28|232.91|230.91|106
1587576300000|2020-04-22 17:25:00|232.98|230.98|233.65|231.65|233.67|231.67|232.98|230.98|209
1587576600000|2020-04-22 17:30:00|233.66|231.66|234.03|232.03|234.15|232.15|233.65|231.65|183
1587576900000|2020-04-22 17:35:00|234.06|232.06|233.94|231.94|234.17|232.17|233.92|231.92|98
1587577200000|2020-04-22 17:40:00|233.95|231.95|233.89|231.89|234.28|232.28|233.89|231.89|198
1587577500000|2020-04-22 17:45:00|233.9|231.9|233.32|231.32|234.02|232.02|233.15|231.15|301
1587577800000|2020-04-22 17:50:00|233.33|231.33|233.14|231.14|233.47|231.47|233.04|231.04|198
1587578100000|2020-04-22 17:55:00|233.13|231.13|232.78|230.78|233.13|231.13|232.55|230.55|243
1587578400000|2020-04-22 18:00:00|232.77|230.77|233.2|231.2|233.31|231.31|232.61|230.61|172
1587578700000|2020-04-22 18:05:00|233.19|231.19|232.79|230.79|233.25|231.25|232.68|230.68|118
1587579000000|2020-04-22 18:10:00|232.8|230.8|232.72|230.72|232.92|230.92|232.58|230.58|120
1587579300000|2020-04-22 18:15:00|232.71|230.71|232.6|230.6|232.71|230.71|232.55|230.55|102
1587579600000|2020-04-22 18:20:00|232.62|230.62|232.66|230.66|232.94|230.94|232.62|230.62|89
1587579900000|2020-04-22 18:25:00|232.69|230.69|232.75|230.75|233.02|231.02|232.69|230.69|87
1587580200000|2020-04-22 18:30:00|232.73|230.73|233.19|231.19|233.19|231.19|232.73|230.73|109
1587580500000|2020-04-22 18:35:00|233.18|231.18|233.32|231.32|233.34|231.34|233.14|231.14|92
1587580800000|2020-04-22 18:40:00|233.33|231.33|233.52|231.52|233.65|231.65|233.28|231.28|186
1587581100000|2020-04-22 18:45:00|233.51|231.51|233.17|231.17|233.52|231.52|233.09|231.09|112
1587581400000|2020-04-22 18:50:00|233.16|231.16|232.86|230.86|233.41|231.41|232.79|230.79|153
1587581700000|2020-04-22 18:55:00|232.85|230.85|232.92|230.92|233.04|231.04|232.81|230.81|132
1587582000000|2020-04-22 19:00:00|232.91|230.91|233.24|231.24|233.24|231.24|232.79|230.79|187
1587582300000|2020-04-22 19:05:00|233.25|231.25|232.95|230.95|233.25|231.25|232.95|230.95|109
1587582600000|2020-04-22 19:10:00|232.93|230.93|232.97|230.97|233.17|231.17|232.84|230.84|98
1587582900000|2020-04-22 19:15:00|232.96|230.96|233.34|231.34|233.42|231.42|232.95|230.95|111
1587583200000|2020-04-22 19:20:00|233.33|231.33|233.26|231.26|233.48|231.48|233.19|231.19|119
1587583500000|2020-04-22 19:25:00|233.25|231.25|233.09|231.09|233.28|231.28|232.97|230.97|96
1587583800000|2020-04-22 19:30:00|233.08|231.08|233.2|231.2|233.29|231.29|233.08|231.08|97
1587584100000|2020-04-22 19:35:00|233.23|231.23|233.11|231.11|233.32|231.32|233.09|231.09|142
1587584400000|2020-04-22 19:40:00|233.09|231.09|233.49|231.49|233.49|231.49|233.09|231.09|71
1587584700000|2020-04-22 19:45:00|233.48|231.48|233.87|231.87|233.87|231.87|233.44|231.44|89
1587585000000|2020-04-22 19:50:00|233.79|231.79|233.71|231.71|234.09|232.09|233.69|231.69|132
1587585300000|2020-04-22 19:55:00|233.74|231.74|233.38|231.38|233.81|231.81|233.25|231.25|158
1587585600000|2020-04-22 20:00:00|233.37|231.37|233.58|231.58|233.99|231.99|233.12|231.12|179
1587585900000|2020-04-22 20:05:00|233.57|231.57|233.8|231.8|233.95|231.95|233.57|231.57|194
1587586200000|2020-04-22 20:10:00|233.79|231.79|233.89|231.89|233.97|231.97|233.75|231.75|99
1587586500000|2020-04-22 20:15:00|233.9|231.9|234.64|232.64|234.66|232.66|233.9|231.9|145
1587586800000|2020-04-22 20:20:00|234.65|232.65|234.71|232.71|234.86|232.86|234.35|232.35|160
1587587100000|2020-04-22 20:25:00|234.8|232.8|234.77|232.77|234.84|232.84|234.53|232.53|198
1587587400000|2020-04-22 20:30:00|234.75|232.75|234.5|232.5|234.78|232.78|234.5|232.5|106
1587587700000|2020-04-22 20:35:00|234.47|232.47|234.39|232.39|234.56|232.56|234.28|232.28|79
1587588000000|2020-04-22 20:40:00|234.34|232.34|234.14|232.14|234.39|232.39|234.09|232.09|47
1587588300000|2020-04-22 20:45:00|234.15|232.15|234.17|232.17|234.32|232.32|234.09|232.09|66
1587588600000|2020-04-22 20:50:00|234.19|232.19|234.19|232.19|234.19|232.19|234.19|232.19|1
1587588900000|2020-04-22 20:55:00|234.17|232.17|234.22|232.22|234.42|232.42|234.04|232.04|118
1587589200000|2020-04-22 21:00:00|234.25|232.25|234.66|232.66|234.72|232.72|234.22|232.22|76
1587589500000|2020-04-22 21:05:00|234.68|232.68|234.7|232.7|234.71|232.71|234.66|232.66|15
1587589800000|2020-04-22 21:10:00|234.69|232.69|234.85|232.85|234.86|232.86|234.63|232.63|22
1587590100000|2020-04-22 21:15:00|234.74|232.74|234.76|232.76|234.87|232.87|234.67|232.67|32
1587590400000|2020-04-22 21:20:00|234.75|232.75|234.69|232.69|234.75|232.75|234.63|232.63|70
1587590700000|2020-04-22 21:25:00|234.7|232.7|234.66|232.66|234.7|232.7|234.65|232.65|52
1587591000000|2020-04-22 21:30:00|234.65|232.65|234.14|232.14|234.67|232.67|234.03|232.03|86
1587591300000|2020-04-22 21:35:00|234.13|232.13|233.64|231.64|234.17|232.17|233.55|231.55|104
1587591600000|2020-04-22 21:40:00|233.65|231.65|233.78|231.78|233.82|231.82|233.63|231.63|59
1587591900000|2020-04-22 21:45:00|233.75|231.75|233.8|231.8|233.98|231.98|233.64|231.64|134
1587592200000|2020-04-22 21:50:00|233.77|231.77|233.07|231.07|233.82|231.82|233.03|231.03|127
1587592500000|2020-04-22 21:55:00|233.06|231.06|232.3|230.3|233.17|231.17|232.03|230.03|220
1587592800000|2020-04-22 22:00:00|232.34|230.34|231.89|229.89|232.41|230.41|231.87|229.87|131
1587593100000|2020-04-22 22:05:00|231.93|229.93|232.47|230.47|232.48|230.48|231.93|229.93|172
1587593400000|2020-04-22 22:10:00|232.46|230.46|232.57|230.57|232.59|230.59|232.44|230.44|105
1587593700000|2020-04-22 22:15:00|232.59|230.59|232.93|230.93|232.94|230.94|232.59|230.59|74
1587594000000|2020-04-22 22:20:00|232.92|230.92|232.81|230.81|232.98|230.98|232.8|230.8|65
1587594300000|2020-04-22 22:25:00|232.8|230.8|232.81|230.81|232.92|230.92|232.65|230.65|145
1587594600000|2020-04-22 22:30:00|232.8|230.8|233|231|233.09|231.09|232.8|230.8|82
1587594900000|2020-04-22 22:35:00|232.99|230.99|232.8|230.8|232.99|230.99|232.75|230.75|71
1587595200000|2020-04-22 22:40:00|232.82|230.82|233.32|231.32|233.37|231.37|232.8|230.8|93
1587595500000|2020-04-22 22:45:00|233.36|231.36|233.45|231.45|233.45|231.45|233.17|231.17|103
1587595800000|2020-04-22 22:50:00|233.46|231.46|233.5|231.5|233.67|231.67|233.43|231.43|100
1587596100000|2020-04-22 22:55:00|233.51|231.51|233.66|231.66|233.7|231.7|233.45|231.45|100
1587596400000|2020-04-22 23:00:00|233.53|231.53|234.25|232.25|234.25|232.25|233.53|231.53|109
1587596700000|2020-04-22 23:05:00|234.22|232.22|234.32|232.32|234.54|232.54|234.22|232.22|56
1587597000000|2020-04-22 23:10:00|234.33|232.33|234.33|232.33|234.47|232.47|234.31|232.31|66
1587597300000|2020-04-22 23:15:00|234.35|232.35|234.76|232.76|234.83|232.83|234.34|232.34|111
1587597600000|2020-04-22 23:20:00|234.77|232.77|233.8|231.8|234.82|232.82|233.54|231.54|244
1587597900000|2020-04-22 23:25:00|233.78|231.78|233.5|231.5|234.1|232.1|233.45|231.45|136
1587598200000|2020-04-22 23:30:00|233.51|231.51|233.71|231.71|233.75|231.75|233.39|231.39|97
1587598500000|2020-04-22 23:35:00|233.73|231.73|233.87|231.87|234.04|232.04|233.7|231.7|93
1587598800000|2020-04-22 23:40:00|233.84|231.84|234.01|232.01|234.17|232.17|233.75|231.75|106
1587599100000|2020-04-22 23:45:00|234|232|234.01|232.01|234.26|232.26|233.98|231.98|96
1587599400000|2020-04-22 23:50:00|233.98|231.98|233.83|231.83|234.08|232.08|233.49|231.49|93
1587599700000|2020-04-22 23:55:00|233.82|231.82|234.4|232.4|234.51|232.51|233.68|231.68|182
1587600000000|2020-04-23 00:00:00|234.39|232.39|233.84|231.84|234.88|232.88|233.78|231.78|367
1587600300000|2020-04-23 00:05:00|233.85|231.85|233.44|231.44|233.97|231.97|233.28|231.28|246
1587600600000|2020-04-23 00:10:00|233.45|231.45|233.19|231.19|233.51|231.51|232.89|230.89|172
1587600900000|2020-04-23 00:15:00|233.24|231.24|232.82|230.82|233.27|231.27|232.75|230.75|243
1587601200000|2020-04-23 00:20:00|232.83|230.83|232.97|230.97|233.03|231.03|232.75|230.75|137
1587601500000|2020-04-23 00:25:00|233.01|231.01|232.81|230.81|233.14|231.14|232.7|230.7|119
1587601800000|2020-04-23 00:30:00|232.82|230.82|232.86|230.86|232.88|230.88|232.7|230.7|112
1587602100000|2020-04-23 00:35:00|232.84|230.84|232.93|230.93|232.95|230.95|232.75|230.75|52
1587602400000|2020-04-23 00:40:00|232.95|230.95|232.77|230.77|232.95|230.95|232.62|230.62|137
1587602700000|2020-04-23 00:45:00|232.81|230.81|233.01|231.01|233.19|231.19|232.79|230.79|106
1587603000000|2020-04-23 00:50:00|233.03|231.03|233.1|231.1|233.22|231.22|233.01|231.01|157
1587603300000|2020-04-23 00:55:00|233.11|231.11|233.49|231.49|233.67|231.67|233.1|231.1|180
1587603600000|2020-04-23 01:00:00|233.48|231.48|233.41|231.41|233.54|231.54|233.36|231.36|206
1587603900000|2020-04-23 01:05:00|233.42|231.42|233.89|231.89|234|232|233.4|231.4|142
1587604200000|2020-04-23 01:10:00|233.9|231.9|233.7|231.7|233.9|231.9|233.44|231.44|171
1587604500000|2020-04-23 01:15:00|233.71|231.71|234.37|232.37|234.39|232.39|233.68|231.68|228
1587604800000|2020-04-23 01:20:00|234.33|232.33|234.38|232.38|234.47|232.47|234.18|232.18|190
1587605100000|2020-04-23 01:25:00|234.37|232.37|234.26|232.26|234.39|232.39|234.13|232.13|194
1587605400000|2020-04-23 01:30:00|234.27|232.27|234.45|232.45|234.48|232.48|234.26|232.26|119
1587605700000|2020-04-23 01:35:00|234.44|232.44|235.55|233.55|235.83|233.83|234.44|232.44|476
1587606000000|2020-04-23 01:40:00|235.54|233.54|235.3|233.3|235.78|233.78|235.04|233.04|288
1587606300000|2020-04-23 01:45:00|235.31|233.31|235.01|233.01|235.76|233.76|234.92|232.92|320
1587606600000|2020-04-23 01:50:00|235|233|235.65|233.65|235.74|233.74|234.95|232.95|223
1587606900000|2020-04-23 01:55:00|235.64|233.64|235.73|233.73|236.32|234.32|235.51|233.51|395
1587607200000|2020-04-23 02:00:00|235.76|233.76|235.14|233.14|236.38|234.38|235.03|233.03|345
1587607500000|2020-04-23 02:05:00|235.15|233.15|234.3|232.3|235.41|233.41|234.29|232.29|404
1587607800000|2020-04-23 02:10:00|234.25|232.25|234.29|232.29|234.6|232.6|234.05|232.05|444
1587608100000|2020-04-23 02:15:00|234.28|232.28|234.18|232.18|234.3|232.3|233.72|231.72|425
1587608400000|2020-04-23 02:20:00|234.14|232.14|234.4|232.4|234.57|232.57|233.92|231.92|239
1587608700000|2020-04-23 02:25:00|234.39|232.39|233.93|231.93|234.4|232.4|233.93|231.93|192
1587609000000|2020-04-23 02:30:00|233.94|231.94|233.77|231.77|233.96|231.96|233.44|231.44|277
1587609300000|2020-04-23 02:35:00|233.75|231.75|233.79|231.79|233.89|231.89|233.52|231.52|212
1587609600000|2020-04-23 02:40:00|233.78|231.78|234.22|232.22|234.27|232.27|233.63|231.63|99
1587609900000|2020-04-23 02:45:00|234.2|232.2|233.72|231.72|234.21|232.21|233.66|231.66|125
1587610200000|2020-04-23 02:50:00|233.73|231.73|232.78|230.78|233.74|231.74|232.74|230.74|151
1587610500000|2020-04-23 02:55:00|232.76|230.76|232.53|230.53|233.03|231.03|232.46|230.46|213
1587610800000|2020-04-23 03:00:00|232.56|230.56|232.24|230.24|232.66|230.66|231.78|229.78|418
1587611100000|2020-04-23 03:05:00|232.22|230.22|232.13|230.13|232.23|230.23|231.81|229.81|257
1587611400000|2020-04-23 03:10:00|232.12|230.12|232.92|230.92|232.93|230.93|232.1|230.1|136
1587611700000|2020-04-23 03:15:00|232.91|230.91|233.06|231.06|233.34|231.34|232.74|230.74|261
1587612000000|2020-04-23 03:20:00|233.05|231.05|232.53|230.53|233.08|231.08|232.53|230.53|129
1587612300000|2020-04-23 03:25:00|232.54|230.54|232.49|230.49|232.65|230.65|232.49|230.49|60
1587612600000|2020-04-23 03:30:00|232.48|230.48|232.53|230.53|232.57|230.57|232.41|230.41|66
1587612900000|2020-04-23 03:35:00|232.55|230.55|232.56|230.56|232.56|230.56|232.45|230.45|50
1587613200000|2020-04-23 03:40:00|232.65|230.65|232.73|230.73|233.08|231.08|232.65|230.65|191
1587613500000|2020-04-23 03:45:00|232.72|230.72|232.47|230.47|232.84|230.84|232.47|230.47|94
1587613800000|2020-04-23 03:50:00|232.48|230.48|232.68|230.68|232.8|230.8|232.39|230.39|221
1587614100000|2020-04-23 03:55:00|232.66|230.66|230.9|228.9|232.66|230.66|230.9|228.9|352
1587614400000|2020-04-23 04:00:00|230.87|228.87|230.99|228.99|231.33|229.33|230.47|228.47|416
1587614700000|2020-04-23 04:05:00|230.98|228.98|230.27|228.27|231.02|229.02|230.01|228.01|258
1587615000000|2020-04-23 04:10:00|230.26|228.26|230.28|228.28|230.72|228.72|230.12|228.12|304
1587615300000|2020-04-23 04:15:00|230.27|228.27|230.31|228.31|230.44|228.44|230.01|228.01|208
1587615600000|2020-04-23 04:20:00|230.32|228.32|230.65|228.65|230.74|228.74|230.22|228.22|181
1587615900000|2020-04-23 04:25:00|230.64|228.64|230.79|228.79|230.84|228.84|230.64|228.64|94
1587616200000|2020-04-23 04:30:00|230.8|228.8|231.32|229.32|231.38|229.38|230.8|228.8|168
1587616500000|2020-04-23 04:35:00|231.31|229.31|231.32|229.32|231.45|229.45|231.25|229.25|176
1587616800000|2020-04-23 04:40:00|231.31|229.31|231.23|229.23|231.39|229.39|231.23|229.23|45
1587617100000|2020-04-23 04:45:00|231.22|229.22|230.77|228.77|231.31|229.31|230.77|228.77|102
1587617400000|2020-04-23 04:50:00|230.78|228.78|231.31|229.31|231.43|229.43|230.58|228.58|191
1587617700000|2020-04-23 04:55:00|231.26|229.26|231.7|229.7|231.85|229.85|230.9|228.9|191
1587618000000|2020-04-23 05:00:00|231.69|229.69|231.58|229.58|231.72|229.72|231.14|229.14|226
1587618300000|2020-04-23 05:05:00|231.59|229.59|231.62|229.62|231.84|229.84|231.49|229.49|127
1587618600000|2020-04-23 05:10:00|231.6|229.6|231.25|229.25|231.63|229.63|231.22|229.22|122
1587618900000|2020-04-23 05:15:00|231.24|229.24|231.48|229.48|231.5|229.5|231.2|229.2|70
1587619200000|2020-04-23 05:20:00|231.47|229.47|231.66|229.66|231.7|229.7|231.47|229.47|107
1587619500000|2020-04-23 05:25:00|231.65|229.65|231.78|229.78|232.04|230.04|231.57|229.57|133
1587619800000|2020-04-23 05:30:00|231.79|229.79|231.52|229.52|231.88|229.88|231.45|229.45|156
1587620100000|2020-04-23 05:35:00|231.51|229.51|231.22|229.22|231.58|229.58|231.21|229.21|174
1587620400000|2020-04-23 05:40:00|231.23|229.23|231.11|229.11|231.27|229.27|230.85|228.85|158
1587620700000|2020-04-23 05:45:00|231.09|229.09|231.47|229.47|231.61|229.61|231.05|229.05|114
1587621000000|2020-04-23 05:50:00|231.46|229.46|230.86|228.86|231.48|229.48|230.84|228.84|181
1587621300000|2020-04-23 05:55:00|230.9|228.9|229.65|227.65|231.1|229.1|229.49|227.49|429
1587621600000|2020-04-23 06:00:00|229.64|227.64|227.81|225.81|229.67|227.67|227.25|225.25|601
1587621900000|2020-04-23 06:05:00|227.82|225.82|227.94|225.94|228.41|226.41|227.77|225.77|439
1587622200000|2020-04-23 06:10:00|227.92|225.92|228.04|226.04|228.29|226.29|227.33|225.33|437
1587622500000|2020-04-23 06:15:00|228.02|226.02|227.8|225.8|228.35|226.35|227.09|225.09|494
1587622800000|2020-04-23 06:20:00|227.78|225.78|228.44|226.44|228.78|226.78|227.51|225.51|358
1587623100000|2020-04-23 06:25:00|228.43|226.43|228.45|226.45|228.64|226.64|228.03|226.03|280
1587623400000|2020-04-23 06:30:00|228.43|226.43|228.76|226.76|228.8|226.8|228.15|226.15|358
1587623700000|2020-04-23 06:35:00|228.82|226.82|228.68|226.68|228.82|226.82|228.49|226.49|147
1587624000000|2020-04-23 06:40:00|228.62|226.62|228.16|226.16|228.62|226.62|228.09|226.09|198
1587624300000|2020-04-23 06:45:00|228.17|226.17|227.74|225.74|228.3|226.3|227.58|225.58|364
1587624600000|2020-04-23 06:50:00|227.73|225.73|227.66|225.66|228.02|226.02|227.66|225.66|250
1587624900000|2020-04-23 06:55:00|227.65|225.65|227.67|225.67|227.84|225.84|227.29|225.29|308
1587625200000|2020-04-23 07:00:00|227.68|225.68|228.29|226.29|228.38|226.38|227.28|225.28|484
1587625500000|2020-04-23 07:05:00|228.3|226.3|228.21|226.21|228.52|226.52|228.12|226.12|261
1587625800000|2020-04-23 07:10:00|228.22|226.22|228.36|226.36|228.42|226.42|228.14|226.14|181
1587626100000|2020-04-23 07:15:00|228.27|226.27|228.49|226.49|228.5|226.5|228.07|226.07|199
1587626400000|2020-04-23 07:20:00|228.5|226.5|228.74|226.74|229.15|227.15|228.48|226.48|237
1587626700000|2020-04-23 07:25:00|228.73|226.73|228.91|226.91|228.98|226.98|228.72|226.72|186
1587627000000|2020-04-23 07:30:00|228.9|226.9|228.39|226.39|228.9|226.9|228.04|226.04|262
1587627300000|2020-04-23 07:35:00|228.4|226.4|228.35|226.35|228.6|226.6|228.15|226.15|288
1587627600000|2020-04-23 07:40:00|228.33|226.33|228.29|226.29|228.63|226.63|228.29|226.29|168
1587627900000|2020-04-23 07:45:00|228.3|226.3|228.49|226.49|228.58|226.58|228.26|226.26|179
1587628200000|2020-04-23 07:50:00|228.52|226.52|228.43|226.43|228.54|226.54|228.41|226.41|100
1587628500000|2020-04-23 07:55:00|228.44|226.44|228.41|226.41|228.51|226.51|228.39|226.39|87
1587628800000|2020-04-23 08:00:00|228.39|226.39|227.96|225.96|228.39|226.39|227.63|225.63|348
1587629100000|2020-04-23 08:05:00|227.95|225.95|228.99|226.99|229|227|227.93|225.93|218
1587629400000|2020-04-23 08:10:00|228.97|226.97|229.2|227.2|229.4|227.4|228.83|226.83|338
1587629700000|2020-04-23 08:15:00|229.24|227.24|229.41|227.41|229.55|227.55|229.18|227.18|316
1587630000000|2020-04-23 08:20:00|229.4|227.4|229.33|227.33|229.52|227.52|229.23|227.23|189
1587630300000|2020-04-23 08:25:00|229.34|227.34|230.16|228.16|230.23|228.23|229.34|227.34|363
1587630600000|2020-04-23 08:30:00|230.15|228.15|230.11|228.11|230.15|228.15|229.88|227.88|116
1587630900000|2020-04-23 08:35:00|230.07|228.07|230.58|228.58|230.87|228.87|229.73|227.73|375
1587631200000|2020-04-23 08:40:00|230.57|228.57|230.65|228.65|230.76|228.76|230.38|228.38|218
1587631500000|2020-04-23 08:45:00|230.66|228.66|230.06|228.06|230.91|228.91|229.91|227.91|195
1587631800000|2020-04-23 08:50:00|230.05|228.05|229.73|227.73|230.05|228.05|229.57|227.57|170
1587632100000|2020-04-23 08:55:00|229.74|227.74|229.84|227.84|229.85|227.85|229.71|227.71|138
1587632400000|2020-04-23 09:00:00|229.83|227.83|229.62|227.62|229.83|227.83|229.04|227.04|334
1587632700000|2020-04-23 09:05:00|229.61|227.61|229.01|227.01|229.69|227.69|228.95|226.95|296
1587633000000|2020-04-23 09:10:00|229|227|229.41|227.41|229.57|227.57|228.81|226.81|207
1587633300000|2020-04-23 09:15:00|229.4|227.4|229.52|227.52|229.57|227.57|229.25|227.25|179
1587633600000|2020-04-23 09:20:00|229.51|227.51|229.44|227.44|229.69|227.69|229.32|227.32|234
1587633900000|2020-04-23 09:25:00|229.43|227.43|229.58|227.58|229.63|227.63|229.39|227.39|104
1587634200000|2020-04-23 09:30:00|229.59|227.59|229.72|227.72|229.91|227.91|229.19|227.19|235
1587634500000|2020-04-23 09:35:00|229.71|227.71|229.78|227.78|229.91|227.91|229.5|227.5|142
1587634800000|2020-04-23 09:40:00|229.79|227.79|229.37|227.37|229.82|227.82|229.2|227.2|182
1587635100000|2020-04-23 09:45:00|229.38|227.38|229.78|227.78|229.92|227.92|229.25|227.25|156
1587635400000|2020-04-23 09:50:00|229.87|227.87|229.97|227.97|230.15|228.15|229.86|227.86|223
1587635700000|2020-04-23 09:55:00|230.14|228.14|230.79|228.79|230.82|228.82|230.14|228.14|160
1587636000000|2020-04-23 10:00:00|230.78|228.78|230.81|228.81|231.03|229.03|230.41|228.41|197
1587636300000|2020-04-23 10:05:00|230.8|228.8|230.48|228.48|230.93|228.93|230.33|228.33|223
1587636600000|2020-04-23 10:10:00|230.49|228.49|230.81|228.81|231|229|230.48|228.48|197
1587636900000|2020-04-23 10:15:00|230.79|228.79|230.24|228.24|230.79|228.79|230.18|228.18|142
1587637200000|2020-04-23 10:20:00|230.23|228.23|229.69|227.69|230.23|228.23|229.69|227.69|190
1587637500000|2020-04-23 10:25:00|229.7|227.7|230.29|228.29|230.41|228.41|229.61|227.61|151
1587637800000|2020-04-23 10:30:00|230.3|228.3|229.7|227.7|230.37|228.37|229.51|227.51|271
1587638100000|2020-04-23 10:35:00|229.68|227.68|229.69|227.69|229.79|227.79|229.37|227.37|116
1587638400000|2020-04-23 10:40:00|229.66|227.66|229.83|227.83|230.02|228.02|229.51|227.51|167
1587638700000|2020-04-23 10:45:00|229.84|227.84|229.74|227.74|229.84|227.84|229.61|227.61|152
1587639000000|2020-04-23 10:50:00|229.75|227.75|229.49|227.49|229.81|227.81|229.47|227.47|149
1587639300000|2020-04-23 10:55:00|229.48|227.48|229.11|227.11|229.68|227.68|229.05|227.05|265
1587639600000|2020-04-23 11:00:00|229.12|227.12|229.32|227.32|229.64|227.64|228.92|226.92|262
1587639900000|2020-04-23 11:05:00|229.34|227.34|229.56|227.56|229.67|227.67|229.34|227.34|170
1587640200000|2020-04-23 11:10:00|229.57|227.57|229.34|227.34|229.62|227.62|229.34|227.34|116
1587640500000|2020-04-23 11:15:00|229.33|227.33|229.13|227.13|229.39|227.39|228.9|226.9|201
1587640800000|2020-04-23 11:20:00|229.14|227.14|229.43|227.43|229.46|227.46|228.96|226.96|137
1587641100000|2020-04-23 11:25:00|229.44|227.44|229.55|227.55|229.63|227.63|229.2|227.2|155
1587641400000|2020-04-23 11:30:00|229.56|227.56|229.61|227.61|229.79|227.79|229.5|227.5|174
1587641700000|2020-04-23 11:35:00|229.63|227.63|229.78|227.78|229.81|227.81|229.61|227.61|148
1587642000000|2020-04-23 11:40:00|229.79|227.79|231.31|229.31|231.38|229.38|229.74|227.74|354
1587642300000|2020-04-23 11:45:00|231.3|229.3|232.95|230.95|233.51|231.51|231.3|229.3|652
1587642600000|2020-04-23 11:50:00|232.96|230.96|232.61|230.61|233.16|231.16|232.17|230.17|376
1587642900000|2020-04-23 11:55:00|232.6|230.6|232.91|230.91|232.93|230.93|231.98|229.98|398
1587643200000|2020-04-23 12:00:00|232.9|230.9|232.94|230.94|233.46|231.46|232.44|230.44|621
1587643500000|2020-04-23 12:05:00|232.95|230.95|231.86|229.86|232.97|230.97|231.84|229.84|289
1587643800000|2020-04-23 12:10:00|231.88|229.88|231.93|229.93|232.12|230.12|231.86|229.86|203
1587644100000|2020-04-23 12:15:00|231.92|229.92|233.13|231.13|233.13|231.13|231.92|229.92|324
1587644400000|2020-04-23 12:20:00|233.12|231.12|233.33|231.33|233.36|231.36|232.85|230.85|382
1587644700000|2020-04-23 12:25:00|233.34|231.34|233.38|231.38|234.16|232.16|233.18|231.18|444
1587645000000|2020-04-23 12:30:00|233.39|231.39|233.56|231.56|233.77|231.77|233.28|231.28|300
1587645300000|2020-04-23 12:35:00|233.55|231.55|234.27|232.27|234.27|232.27|233.29|231.29|321
1587645600000|2020-04-23 12:40:00|234.26|232.26|234.3|232.3|234.62|232.62|234.1|232.1|419
1587645900000|2020-04-23 12:45:00|234.37|232.37|233.9|231.9|234.51|232.51|233.47|231.47|315
1587646200000|2020-04-23 12:50:00|233.89|231.89|233.5|231.5|233.91|231.91|233.41|231.41|315
1587646500000|2020-04-23 12:55:00|233.49|231.49|233.88|231.88|234.16|232.16|233.48|231.48|306
1587646800000|2020-04-23 13:00:00|233.89|231.89|232.59|230.59|233.95|231.95|232.52|230.52|286
1587647100000|2020-04-23 13:05:00|232.6|230.6|232.83|230.83|232.92|230.92|232.6|230.6|238
1587647400000|2020-04-23 13:10:00|232.84|230.84|232.94|230.94|233.47|231.47|232.84|230.84|215
1587647700000|2020-04-23 13:15:00|232.93|230.93|232.52|230.52|233.09|231.09|232.4|230.4|224
1587648000000|2020-04-23 13:20:00|232.51|230.51|233.93|231.93|233.97|231.97|232.51|230.51|412
1587648300000|2020-04-23 13:25:00|233.94|231.94|233.74|231.74|234.06|232.06|233.71|231.71|305
1587648600000|2020-04-23 13:30:00|233.77|231.77|233.88|231.88|234.05|232.05|232.99|230.99|443
1587648900000|2020-04-23 13:35:00|233.89|231.89|235.3|233.3|235.86|233.86|233.86|231.86|662
1587649200000|2020-04-23 13:40:00|235.32|233.32|234.87|232.87|235.58|233.58|234.76|232.76|475
1587649500000|2020-04-23 13:45:00|234.9|232.9|234.93|232.93|235.04|233.04|234.5|232.5|377
1587649800000|2020-04-23 13:50:00|234.94|232.94|235.37|233.37|235.37|233.37|234.64|232.64|347
1587650100000|2020-04-23 13:55:00|235.38|233.38|235|233|235.4|233.4|234.71|232.71|409
1587650400000|2020-04-23 14:00:00|234.95|232.95|236.25|234.25|236.38|234.38|234.95|232.95|489
1587650700000|2020-04-23 14:05:00|236.26|234.26|239.59|237.59|239.69|237.69|236.26|234.26|681
1587651000000|2020-04-23 14:10:00|239.58|237.58|239.55|237.55|239.83|237.83|239.44|237.44|386
1587651300000|2020-04-23 14:15:00|239.56|237.56|241.36|239.36|241.6|239.6|239.56|237.56|571
1587651600000|2020-04-23 14:20:00|241.34|239.34|243.98|241.98|248.11|246.11|241.27|239.27|842
1587651900000|2020-04-23 14:25:00|244.01|242.01|241.32|239.32|244.45|242.45|240.15|238.15|784
1587652200000|2020-04-23 14:30:00|241.31|239.31|242.06|240.06|243.18|241.18|241.25|239.25|745
1587652500000|2020-04-23 14:35:00|242.09|240.09|241.65|239.65|242.76|240.76|241.65|239.65|582
1587652800000|2020-04-23 14:40:00|241.66|239.66|241.51|239.51|241.89|239.89|240.67|238.67|601
1587653100000|2020-04-23 14:45:00|241.47|239.47|242.18|240.18|242.44|240.44|241.45|239.45|471
1587653400000|2020-04-23 14:50:00|242.17|240.17|242.32|240.32|242.44|240.44|241.65|239.65|483
1587653700000|2020-04-23 14:55:00|242.31|240.31|242.19|240.19|242.63|240.63|242.07|240.07|427
1587654000000|2020-04-23 15:00:00|242.18|240.18|243.23|241.23|243.81|241.81|242.18|240.18|581
1587654300000|2020-04-23 15:05:00|243.25|241.25|241.88|239.88|243.29|241.29|241.81|239.81|513
1587654600000|2020-04-23 15:10:00|241.87|239.87|240.75|238.75|241.9|239.9|240.46|238.46|558
1587654900000|2020-04-23 15:15:00|240.76|238.76|241.29|239.29|241.37|239.37|240.76|238.76|425
1587655200000|2020-04-23 15:20:00|241.27|239.27|241.8|239.8|242.17|240.17|241.19|239.19|343
1587655500000|2020-04-23 15:25:00|241.82|239.82|242.14|240.14|242.26|240.26|241.69|239.69|352
1587655800000|2020-04-23 15:30:00|242.12|240.12|242.33|240.33|242.4|240.4|242.09|240.09|294
1587656100000|2020-04-23 15:35:00|242.39|240.39|242.96|240.96|242.97|240.97|242.39|240.39|428
1587656400000|2020-04-23 15:40:00|242.97|240.97|243.3|241.3|243.34|241.34|242.88|240.88|321
1587656700000|2020-04-23 15:45:00|243.33|241.33|243.57|241.57|243.66|241.66|243.23|241.23|255
1587657000000|2020-04-23 15:50:00|243.56|241.56|243.25|241.25|243.62|241.62|243.21|241.21|154
1587657300000|2020-04-23 15:55:00|243.28|241.28|242.84|240.84|243.34|241.34|242.47|240.47|177
1587657600000|2020-04-23 16:00:00|242.83|240.83|243.71|241.71|244.9|242.9|242.83|240.83|607
1587657900000|2020-04-23 16:05:00|243.69|241.69|241.68|239.68|243.75|241.75|241.54|239.54|477
1587658200000|2020-04-23 16:10:00|241.69|239.69|242.1|240.1|242.37|240.37|241.61|239.61|312
1587658500000|2020-04-23 16:15:00|242.13|240.13|241.67|239.67|242.13|240.13|241.59|239.59|349
1587658800000|2020-04-23 16:20:00|241.66|239.66|241.42|239.42|241.69|239.69|241|239|320
1587659100000|2020-04-23 16:25:00|241.37|239.37|241.14|239.14|241.54|239.54|240.85|238.85|316
1587659400000|2020-04-23 16:30:00|241.18|239.18|241.1|239.1|241.52|239.52|240.9|238.9|303
1587659700000|2020-04-23 16:35:00|241.09|239.09|240.93|238.93|241.1|239.1|240.82|238.82|291
1587660000000|2020-04-23 16:40:00|240.96|238.96|239.95|237.95|240.96|238.96|239.7|237.7|377
1587660300000|2020-04-23 16:45:00|239.97|237.97|239.68|237.68|240.46|238.46|239.1|237.1|610
1587660600000|2020-04-23 16:50:00|239.67|237.67|240.39|238.39|240.4|238.4|239.22|237.22|484
1587660900000|2020-04-23 16:55:00|240.35|238.35|240.14|238.14|240.38|238.38|239.93|237.93|309
1587661200000|2020-04-23 17:00:00|240.11|238.11|240.86|238.86|240.94|238.94|240.01|238.01|316
1587661500000|2020-04-23 17:05:00|240.87|238.87|240.5|238.5|241.06|239.06|240.44|238.44|314
1587661800000|2020-04-23 17:10:00|240.49|238.49|240.9|238.9|240.91|238.91|240.26|238.26|328
1587662100000|2020-04-23 17:15:00|240.91|238.91|240.59|238.59|241.1|239.1|240.57|238.57|259
1587662400000|2020-04-23 17:20:00|240.58|238.58|240.76|238.76|240.86|238.86|240.04|238.04|342
1587662700000|2020-04-23 17:25:00|240.74|238.74|240.25|238.25|240.91|238.91|240.21|238.21|283
1587663000000|2020-04-23 17:30:00|240.26|238.26|240.52|238.52|240.73|238.73|240.22|238.22|205
1587663300000|2020-04-23 17:35:00|240.51|238.51|240.59|238.59|240.77|238.77|240.5|238.5|226
1587663600000|2020-04-23 17:40:00|240.6|238.6|240.29|238.29|240.7|238.7|240.27|238.27|199
1587663900000|2020-04-23 17:45:00|240.28|238.28|241.58|239.58|241.81|239.81|240.28|238.28|381
1587664200000|2020-04-23 17:50:00|241.59|239.59|241.31|239.31|241.62|239.62|241.21|239.21|386
1587664500000|2020-04-23 17:55:00|241.33|239.33|241.64|239.64|241.72|239.72|241.24|239.24|292
1587664800000|2020-04-23 18:00:00|241.63|239.63|242.07|240.07|242.24|240.24|241.6|239.6|253
1587665100000|2020-04-23 18:05:00|242.06|240.06|241.24|239.24|242.15|240.15|241.02|239.02|373
1587665400000|2020-04-23 18:10:00|241.23|239.23|241.24|239.24|241.29|239.29|240.67|238.67|338
1587665700000|2020-04-23 18:15:00|241.17|239.17|240.88|238.88|241.3|239.3|240.88|238.88|251
1587666000000|2020-04-23 18:20:00|240.89|238.89|241.51|239.51|241.61|239.61|240.77|238.77|175
1587666300000|2020-04-23 18:25:00|241.53|239.53|241.09|239.09|241.61|239.61|240.84|238.84|226
1587666600000|2020-04-23 18:30:00|241.11|239.11|241.56|239.56|241.68|239.68|241.09|239.09|202
1587666900000|2020-04-23 18:35:00|241.55|239.55|241.16|239.16|241.55|239.55|241.11|239.11|133
1587667200000|2020-04-23 18:40:00|241.15|239.15|241.83|239.83|241.85|239.85|241.15|239.15|146
1587667500000|2020-04-23 18:45:00|241.84|239.84|241.71|239.71|242.01|240.01|241.59|239.59|200
1587667800000|2020-04-23 18:50:00|241.73|239.73|242.09|240.09|242.31|240.31|241.73|239.73|246
1587668100000|2020-04-23 18:55:00|242.11|240.11|242.29|240.29|242.38|240.38|242.07|240.07|236
1587668400000|2020-04-23 19:00:00|242.28|240.28|241.9|239.9|242.37|240.37|241.57|239.57|309
1587668700000|2020-04-23 19:05:00|241.91|239.91|242|240|242.22|240.22|241.8|239.8|216
1587669000000|2020-04-23 19:10:00|242.01|240.01|241.92|239.92|242.07|240.07|241.78|239.78|143
1587669300000|2020-04-23 19:15:00|241.93|239.93|241.53|239.53|241.94|239.94|241.5|239.5|181
1587669600000|2020-04-23 19:20:00|241.52|239.52|241.77|239.77|241.78|239.78|241.38|239.38|165
1587669900000|2020-04-23 19:25:00|241.7|239.7|241.75|239.75|241.88|239.88|241.69|239.69|94
1587670200000|2020-04-23 19:30:00|241.84|239.84|242.01|240.01|242.1|240.1|241.55|239.55|169
1587670500000|2020-04-23 19:35:00|242.04|240.04|242.17|240.17|242.24|240.24|241.91|239.91|232
1587670800000|2020-04-23 19:40:00|242.18|240.18|241.59|239.59|242.25|240.25|241.59|239.59|239
1587671100000|2020-04-23 19:45:00|241.63|239.63|241.78|239.78|241.8|239.8|241.47|239.47|260
1587671400000|2020-04-23 19:50:00|241.82|239.82|241.62|239.62|241.9|239.9|241.53|239.53|313
1587671700000|2020-04-23 19:55:00|241.61|239.61|241.76|239.76|242|240|241.61|239.61|158
1587672000000|2020-04-23 20:00:00|241.75|239.75|243.27|241.27|243.69|241.69|241.75|239.75|354
1587672300000|2020-04-23 20:05:00|243.29|241.29|243.14|241.14|243.34|241.34|243.09|241.09|110
1587672600000|2020-04-23 20:10:00|243.13|241.13|242.83|240.83|243.13|241.13|242.68|240.68|147
1587672900000|2020-04-23 20:15:00|242.82|240.82|243.04|241.04|243.13|241.13|242.66|240.66|147
1587673200000|2020-04-23 20:20:00|243.03|241.03|243.19|241.19|243.33|241.33|243|241|230
1587673500000|2020-04-23 20:25:00|243.18|241.18|243.07|241.07|243.2|241.2|243.05|241.05|151
1587673800000|2020-04-23 20:30:00|243.08|241.08|243.17|241.17|243.4|241.4|243.07|241.07|174
1587674100000|2020-04-23 20:35:00|243.21|241.21|242.92|240.92|243.22|241.22|242.87|240.87|152
1587674400000|2020-04-23 20:40:00|242.88|240.88|242.73|240.73|242.88|240.88|242.57|240.57|178
1587674700000|2020-04-23 20:45:00|242.72|240.72|242.73|240.73|242.79|240.79|242.68|240.68|159
1587675000000|2020-04-23 20:50:00|242.72|240.72|242.24|240.24|242.73|240.73|242.21|240.21|193
1587675300000|2020-04-23 20:55:00|242.23|240.23|242.21|240.21|242.37|240.37|242.18|240.18|106
1587675600000|2020-04-23 21:00:00|242.22|240.22|243.09|241.09|243.13|241.13|242.22|240.22|314
1587675900000|2020-04-23 21:05:00|243.11|241.11|242.99|240.99|243.15|241.15|242.32|240.32|362
1587676200000|2020-04-23 21:10:00|242.98|240.98|242.87|240.87|242.98|240.98|242.8|240.8|198
1587676500000|2020-04-23 21:15:00|242.89|240.89|242.9|240.9|243.01|241.01|242.79|240.79|120
1587676800000|2020-04-23 21:20:00|242.91|240.91|242.82|240.82|242.94|240.94|242.71|240.71|95
1587677100000|2020-04-23 21:25:00|242.81|240.81|242.78|240.78|242.92|240.92|242.77|240.77|148
1587677400000|2020-04-23 21:30:00|242.77|240.77|242.91|240.91|242.92|240.92|242.77|240.77|146
1587677700000|2020-04-23 21:35:00|242.9|240.9|242.92|240.92|242.95|240.95|242.87|240.87|75
1587678000000|2020-04-23 21:40:00|242.93|240.93|243.11|241.11|243.12|241.12|242.9|240.9|48
1587678300000|2020-04-23 21:45:00|243.1|241.1|243.55|241.55|243.55|241.55|243.03|241.03|156
1587678600000|2020-04-23 21:50:00|243.54|241.54|243.64|241.64|243.77|241.77|243.36|241.36|313
1587678900000|2020-04-23 21:55:00|243.69|241.69|243.56|241.56|243.7|241.7|243.52|241.52|186
1587679200000|2020-04-23 22:00:00|243.57|241.57|243.98|241.98|244.05|242.05|243.57|241.57|375
1587679500000|2020-04-23 22:05:00|243.99|241.99|243.66|241.66|244.05|242.05|243.65|241.65|242
1587679800000|2020-04-23 22:10:00|243.65|241.65|243.61|241.61|243.79|241.79|243.6|241.6|146
1587680100000|2020-04-23 22:15:00|243.6|241.6|242.68|240.68|243.61|241.61|242.6|240.6|261
1587680400000|2020-04-23 22:20:00|242.69|240.69|243.11|241.11|243.11|241.11|242.5|240.5|157
1587680700000|2020-04-23 22:25:00|243.03|241.03|243.1|241.1|243.19|241.19|242.92|240.92|124
1587681000000|2020-04-23 22:30:00|243.08|241.08|243.4|241.4|243.5|241.5|243|241|174
1587681300000|2020-04-23 22:35:00|243.42|241.42|242.5|240.5|243.46|241.46|242.36|240.36|313
1587681600000|2020-04-23 22:40:00|242.49|240.49|242.5|240.5|242.59|240.59|242.29|240.29|178
1587681900000|2020-04-23 22:45:00|242.48|240.48|242.21|240.21|242.5|240.5|242.15|240.15|134
1587682200000|2020-04-23 22:50:00|242.2|240.2|242.14|240.14|242.2|240.2|242.04|240.04|59
1587682500000|2020-04-23 22:55:00|242.15|240.15|242.04|240.04|242.15|240.15|241.75|239.75|94
1587682800000|2020-04-23 23:00:00|242.06|240.06|240.52|238.52|242.12|240.12|240.49|238.49|323
1587683100000|2020-04-23 23:05:00|240.51|238.51|240.14|238.14|240.68|238.68|240.07|238.07|275
1587683400000|2020-04-23 23:10:00|240.25|238.25|239.46|237.46|240.3|238.3|239.03|237.03|540
1587683700000|2020-04-23 23:15:00|239.48|237.48|240.24|238.24|240.6|238.6|239.48|237.48|355
1587684000000|2020-04-23 23:20:00|240.28|238.28|239.59|237.59|240.4|238.4|239.59|237.59|272
1587684300000|2020-04-23 23:25:00|239.6|237.6|239.73|237.73|240.14|238.14|239.48|237.48|214
1587684600000|2020-04-23 23:30:00|239.74|237.74|239.07|237.07|239.9|237.9|238.93|236.93|151
1587684900000|2020-04-23 23:35:00|239.1|237.1|237.8|235.8|239.1|237.1|237.21|235.21|712
1587685200000|2020-04-23 23:40:00|237.78|235.78|238.15|236.15|238.15|236.15|237.12|235.12|368
1587685500000|2020-04-23 23:45:00|238.09|236.09|237.7|235.7|238.31|236.31|237.43|235.43|443
1587685800000|2020-04-23 23:50:00|237.65|235.65|238|236|238.18|236.18|237.6|235.6|203
1587686100000|2020-04-23 23:55:00|237.98|235.98|238.63|236.63|238.78|236.78|237.45|235.45|315
1587686400000|2020-04-24 00:00:00|238.65|236.65|239.47|237.47|239.65|237.65|238.12|236.12|494
1587686700000|2020-04-24 00:05:00|239.46|237.46|239.33|237.33|239.57|237.57|239.26|237.26|298
1587687000000|2020-04-24 00:10:00|239.32|237.32|239.76|237.76|239.88|237.88|238.94|236.94|279
1587687300000|2020-04-24 00:15:00|239.78|237.78|239.76|237.76|240|238|239.39|237.39|322
1587687600000|2020-04-24 00:20:00|239.75|237.75|239.6|237.6|239.82|237.82|239.52|237.52|175
1587687900000|2020-04-24 00:25:00|239.61|237.61|238.62|236.62|239.65|237.65|238.61|236.61|319
1587688200000|2020-04-24 00:30:00|238.75|236.75|238.2|236.2|239.06|237.06|238.2|236.2|303
1587688500000|2020-04-24 00:35:00|238.19|236.19|238.22|236.22|238.46|236.46|238.08|236.08|219
1587688800000|2020-04-24 00:40:00|238.21|236.21|238.08|236.08|238.23|236.23|237.66|235.66|194
1587689100000|2020-04-24 00:45:00|238.07|236.07|238.67|236.67|238.79|236.79|237.95|235.95|323
1587689400000|2020-04-24 00:50:00|238.64|236.64|239.18|237.18|239.42|237.42|238.56|236.56|312
1587689700000|2020-04-24 00:55:00|239.2|237.2|238.76|236.76|239.44|237.44|238.69|236.69|224
1587690000000|2020-04-24 01:00:00|238.77|236.77|239.49|237.49|239.55|237.55|238.77|236.77|269
1587690300000|2020-04-24 01:05:00|239.44|237.44|239.94|237.94|240.17|238.17|239.42|237.42|212
1587690600000|2020-04-24 01:10:00|239.93|237.93|240.17|238.17|240.29|238.29|239.61|237.61|225
1587690900000|2020-04-24 01:15:00|240.22|238.22|240.29|238.29|240.37|238.37|239.96|237.96|233
1587691200000|2020-04-24 01:20:00|240.28|238.28|239.93|237.93|240.49|238.49|239.63|237.63|276
1587691500000|2020-04-24 01:25:00|239.98|237.98|239.63|237.63|240.21|238.21|239.61|237.61|218
1587691800000|2020-04-24 01:30:00|239.64|237.64|240.19|238.19|240.19|238.19|239.64|237.64|206
1587692100000|2020-04-24 01:35:00|240.2|238.2|239.71|237.71|240.24|238.24|239.42|237.42|269
1587692400000|2020-04-24 01:40:00|239.68|237.68|240.59|238.59|240.94|238.94|239.51|237.51|259
1587692700000|2020-04-24 01:45:00|240.6|238.6|239.45|237.45|240.61|238.61|239.12|237.12|330
1587693000000|2020-04-24 01:50:00|239.44|237.44|239.54|237.54|239.57|237.57|239|237|207
1587693300000|2020-04-24 01:55:00|239.53|237.53|239.85|237.85|239.97|237.97|239.08|237.08|250
1587693600000|2020-04-24 02:00:00|239.86|237.86|240.3|238.3|240.36|238.36|239.8|237.8|234
1587693900000|2020-04-24 02:05:00|240.32|238.32|240.28|238.28|240.45|238.45|239.99|237.99|149
1587694200000|2020-04-24 02:10:00|240.27|238.27|240.67|238.67|240.67|238.67|240.02|238.02|171
1587694500000|2020-04-24 02:15:00|240.68|238.68|240.68|238.68|240.89|238.89|240.66|238.66|156
1587694800000|2020-04-24 02:20:00|240.69|238.69|241.31|239.31|241.37|239.37|240.67|238.67|197
1587695100000|2020-04-24 02:25:00|241.32|239.32|240.96|238.96|241.35|239.35|240.79|238.79|120
1587695400000|2020-04-24 02:30:00|240.94|238.94|241.01|239.01|241.38|239.38|240.91|238.91|147
1587695700000|2020-04-24 02:35:00|241|239|240.51|238.51|241.02|239.02|240.18|238.18|135
1587696000000|2020-04-24 02:40:00|240.5|238.5|240.86|238.86|241.01|239.01|240.43|238.43|131
1587696300000|2020-04-24 02:45:00|240.85|238.85|241.3|239.3|241.36|239.36|240.85|238.85|177
1587696600000|2020-04-24 02:50:00|241.27|239.27|240.94|238.94|241.58|239.58|240.91|238.91|190
1587696900000|2020-04-24 02:55:00|240.96|238.96|241.28|239.28|241.47|239.47|240.96|238.96|145
1587697200000|2020-04-24 03:00:00|241.32|239.32|240.84|238.84|241.36|239.36|240.82|238.82|186
1587697500000|2020-04-24 03:05:00|240.85|238.85|240.93|238.93|241.01|239.01|240.78|238.78|189
1587697800000|2020-04-24 03:10:00|240.92|238.92|240.84|238.84|240.96|238.96|240.61|238.61|115
1587698100000|2020-04-24 03:15:00|240.78|238.78|241.4|239.4|241.43|239.43|240.78|238.78|61
1587698400000|2020-04-24 03:20:00|241.37|239.37|241.38|239.38|241.38|239.38|241.12|239.12|88
1587698700000|2020-04-24 03:25:00|241.49|239.49|241.92|239.92|241.92|239.92|241.45|239.45|289
1587699000000|2020-04-24 03:30:00|241.93|239.93|241.4|239.4|242.23|240.23|241.39|239.39|300
1587699300000|2020-04-24 03:35:00|241.39|239.39|241.33|239.33|241.64|239.64|241.17|239.17|200
1587699600000|2020-04-24 03:40:00|241.32|239.32|241.49|239.49|241.74|239.74|241.32|239.32|132
1587699900000|2020-04-24 03:45:00|241.48|239.48|240.52|238.52|241.52|239.52|240.27|238.27|224
1587700200000|2020-04-24 03:50:00|240.53|238.53|240.41|238.41|240.59|238.59|240.35|238.35|184
1587700500000|2020-04-24 03:55:00|240.42|238.42|240.15|238.15|240.42|238.42|239.83|237.83|144
1587700800000|2020-04-24 04:00:00|240.14|238.14|240.6|238.6|240.71|238.71|240.09|238.09|150
1587701100000|2020-04-24 04:05:00|240.59|238.59|240.58|238.58|240.71|238.71|240.37|238.37|143
1587701400000|2020-04-24 04:10:00|240.59|238.59|240.12|238.12|240.67|238.67|240|238|182
1587701700000|2020-04-24 04:15:00|240.13|238.13|239.95|237.95|240.2|238.2|239.49|237.49|186
1587702000000|2020-04-24 04:20:00|239.97|237.97|239.93|237.93|239.97|237.97|239.6|237.6|144
1587702300000|2020-04-24 04:25:00|239.92|237.92|240.02|238.02|240.04|238.04|239.38|237.38|162
1587702600000|2020-04-24 04:30:00|240.01|238.01|240.35|238.35|240.55|238.55|239.62|237.62|195
1587702900000|2020-04-24 04:35:00|240.37|238.37|240.4|238.4|240.57|238.57|240.34|238.34|76
1587703200000|2020-04-24 04:40:00|240.42|238.42|240.98|238.98|241.29|239.29|240.42|238.42|242
1587703500000|2020-04-24 04:45:00|241.02|239.02|240.94|238.94|241.17|239.17|240.91|238.91|152
1587703800000|2020-04-24 04:50:00|240.95|238.95|240.92|238.92|241.26|239.26|240.72|238.72|142
1587704100000|2020-04-24 04:55:00|240.93|238.93|241.33|239.33|241.53|239.53|240.93|238.93|321
1587704400000|2020-04-24 05:00:00|241.32|239.32|240.82|238.82|241.45|239.45|240.78|238.78|224
1587704700000|2020-04-24 05:05:00|240.85|238.85|240.27|238.27|240.87|238.87|240.16|238.16|388
1587705000000|2020-04-24 05:10:00|240.28|238.28|240.02|238.02|240.31|238.31|239.87|237.87|262
1587705300000|2020-04-24 05:15:00|240|238|239.87|237.87|240.08|238.08|239.81|237.81|189
1587705600000|2020-04-24 05:20:00|239.86|237.86|239.59|237.59|239.93|237.93|239.57|237.57|260
1587705900000|2020-04-24 05:25:00|239.62|237.62|239.63|237.63|239.67|237.67|239.15|237.15|254
1587706200000|2020-04-24 05:30:00|239.62|237.62|239.78|237.78|239.87|237.87|239.58|237.58|245
1587706500000|2020-04-24 05:35:00|239.77|237.77|239.8|237.8|240.32|238.32|239.77|237.77|208
1587706800000|2020-04-24 05:40:00|239.81|237.81|239.88|237.88|239.97|237.97|239.66|237.66|262
1587707100000|2020-04-24 05:45:00|239.91|237.91|239.96|237.96|240.23|238.23|239.81|237.81|169
1587707400000|2020-04-24 05:50:00|239.97|237.97|239.33|237.33|239.98|237.98|239.32|237.32|225
1587707700000|2020-04-24 05:55:00|239.34|237.34|239.12|237.12|239.47|237.47|239.02|237.02|165
1587708000000|2020-04-24 06:00:00|239.11|237.11|239.34|237.34|239.4|237.4|238.87|236.87|217
1587708300000|2020-04-24 06:05:00|239.29|237.29|239.78|237.78|239.93|237.93|239.23|237.23|216
1587708600000|2020-04-24 06:10:00|239.77|237.77|239.45|237.45|239.79|237.79|239.26|237.26|213
1587708900000|2020-04-24 06:15:00|239.46|237.46|239.82|237.82|240.03|238.03|239.46|237.46|141
1587709200000|2020-04-24 06:20:00|239.8|237.8|240.24|238.24|240.32|238.32|239.8|237.8|227
1587709500000|2020-04-24 06:25:00|240.22|238.22|240.11|238.11|240.3|238.3|239.9|237.9|199
1587709800000|2020-04-24 06:30:00|240.12|238.12|240.52|238.52|240.53|238.53|239.86|237.86|206
1587710100000|2020-04-24 06:35:00|240.51|238.51|240.78|238.78|240.88|238.88|240.43|238.43|164
1587710400000|2020-04-24 06:40:00|240.77|238.77|240.37|238.37|240.85|238.85|240.37|238.37|234
1587710700000|2020-04-24 06:45:00|240.41|238.41|240.7|238.7|240.86|238.86|240.4|238.4|65
1587711000000|2020-04-24 06:50:00|240.68|238.68|240.99|238.99|241.1|239.1|240.56|238.56|248
1587711300000|2020-04-24 06:55:00|241|239|241.1|239.1|241.3|239.3|240.91|238.91|221
1587711600000|2020-04-24 07:00:00|241.03|239.03|240.84|238.84|241.08|239.08|240.61|238.61|239
1587711900000|2020-04-24 07:05:00|240.83|238.83|241.21|239.21|241.36|239.36|240.81|238.81|363
1587712200000|2020-04-24 07:10:00|241.23|239.23|241.31|239.31|241.31|239.31|240.85|238.85|280
1587712500000|2020-04-24 07:15:00|241.41|239.41|240.92|238.92|241.41|239.41|240.91|238.91|294
1587712800000|2020-04-24 07:20:00|240.91|238.91|240.68|238.68|240.98|238.98|240.63|238.63|247
1587713100000|2020-04-24 07:25:00|240.67|238.67|240.74|238.74|240.89|238.89|240.49|238.49|201
1587713400000|2020-04-24 07:30:00|240.75|238.75|241.29|239.29|241.39|239.39|240.64|238.64|210
1587713700000|2020-04-24 07:35:00|241.28|239.28|241.54|239.54|241.87|239.87|241.23|239.23|454
1587714000000|2020-04-24 07:40:00|241.55|239.55|241.65|239.65|241.9|239.9|241.5|239.5|395
1587714300000|2020-04-24 07:45:00|241.66|239.66|241.54|239.54|241.77|239.77|241.45|239.45|268
1587714600000|2020-04-24 07:50:00|241.53|239.53|241.61|239.61|241.72|239.72|241.45|239.45|189
1587714900000|2020-04-24 07:55:00|241.62|239.62|242.48|240.48|243|241|241.61|239.61|215
1587715200000|2020-04-24 08:00:00|242.49|240.49|240.76|238.76|243.01|241.01|240.71|238.71|487
1587715500000|2020-04-24 08:05:00|240.75|238.75|239.39|237.39|240.81|238.81|237.8|235.8|408
1587715800000|2020-04-24 08:10:00|239.37|237.37|239.32|237.32|239.75|237.75|239.24|237.24|332
1587716100000|2020-04-24 08:15:00|239.33|237.33|240.89|238.89|241|239|239.3|237.3|393
1587716400000|2020-04-24 08:20:00|240.9|238.9|240.68|238.68|240.95|238.95|240.25|238.25|370
1587716700000|2020-04-24 08:25:00|240.7|238.7|240.67|238.67|240.97|238.97|240.63|238.63|228
1587717000000|2020-04-24 08:30:00|240.65|238.65|240.31|238.31|240.65|238.65|240.27|238.27|209
1587717300000|2020-04-24 08:35:00|240.32|238.32|239.74|237.74|240.39|238.39|239.68|237.68|148
1587717600000|2020-04-24 08:40:00|239.73|237.73|240.34|238.34|240.35|238.35|239.68|237.68|207
1587717900000|2020-04-24 08:45:00|240.33|238.33|240.19|238.19|240.45|238.45|239.89|237.89|240
1587718200000|2020-04-24 08:50:00|240.18|238.18|240.59|238.59|240.67|238.67|240.09|238.09|160
1587718500000|2020-04-24 08:55:00|240.55|238.55|240.61|238.61|241.16|239.16|240.5|238.5|300
1587718800000|2020-04-24 09:00:00|240.58|238.58|240.01|238.01|240.59|238.59|239.99|237.99|300
1587719100000|2020-04-24 09:05:00|240|238|240.19|238.19|240.27|238.27|239.84|237.84|200
1587719400000|2020-04-24 09:10:00|240.2|238.2|240.97|238.97|241|239|240.07|238.07|294
1587719700000|2020-04-24 09:15:00|240.99|238.99|240.44|238.44|240.99|238.99|240.25|238.25|175
1587720000000|2020-04-24 09:20:00|240.45|238.45|240.74|238.74|241.4|239.4|240.44|238.44|378
1587720300000|2020-04-24 09:25:00|240.73|238.73|241.67|239.67|241.83|239.83|240.73|238.73|406
1587720600000|2020-04-24 09:30:00|241.68|239.68|241.27|239.27|241.71|239.71|241.12|239.12|391
1587720900000|2020-04-24 09:35:00|241.28|239.28|241.15|239.15|241.42|239.42|241.04|239.04|256
1587721200000|2020-04-24 09:40:00|241.17|239.17|240.59|238.59|241.28|239.28|240.37|238.37|275
1587721500000|2020-04-24 09:45:00|240.58|238.58|240.49|238.49|240.61|238.61|240.36|238.36|266
1587721800000|2020-04-24 09:50:00|240.51|238.51|240.69|238.69|240.7|238.7|240.35|238.35|210
1587722100000|2020-04-24 09:55:00|240.7|238.7|240.91|238.91|241.03|239.03|240.63|238.63|143
1587722400000|2020-04-24 10:00:00|240.88|238.88|240.44|238.44|240.88|238.88|240.41|238.41|258
1587722700000|2020-04-24 10:05:00|240.45|238.45|240.11|238.11|240.61|238.61|239.97|237.97|222
1587723000000|2020-04-24 10:10:00|240.09|238.09|239.19|237.19|240.09|238.09|238.9|236.9|314
1587723300000|2020-04-24 10:15:00|239.21|237.21|239.46|237.46|239.51|237.51|238.91|236.91|259
1587723600000|2020-04-24 10:20:00|239.47|237.47|239.94|237.94|240|238|239.37|237.37|160
1587723900000|2020-04-24 10:25:00|239.93|237.93|239.52|237.52|239.94|237.94|239.48|237.48|173
1587724200000|2020-04-24 10:30:00|239.51|237.51|238.81|236.81|239.53|237.53|238.54|236.54|351
1587724500000|2020-04-24 10:35:00|238.79|236.79|239.7|237.7|239.7|237.7|238.78|236.78|249
1587724800000|2020-04-24 10:40:00|239.71|237.71|239.25|237.25|239.78|237.78|239.22|237.22|136
1587725100000|2020-04-24 10:45:00|239.26|237.26|239.76|237.76|239.88|237.88|239.25|237.25|221
1587725400000|2020-04-24 10:50:00|239.78|237.78|239.82|237.82|239.9|237.9|239.64|237.64|140
1587725700000|2020-04-24 10:55:00|239.81|237.81|240.23|238.23|240.24|238.24|239.78|237.78|113
1587726000000|2020-04-24 11:00:00|240.24|238.24|239.85|237.85|240.24|238.24|239.71|237.71|101
1587726300000|2020-04-24 11:05:00|239.88|237.88|239.7|237.7|239.96|237.96|239.3|237.3|442
1587726600000|2020-04-24 11:10:00|239.67|237.67|239.11|237.11|239.75|237.75|238.8|236.8|420
1587726900000|2020-04-24 11:15:00|239.1|237.1|238.7|236.7|239.14|237.14|238.66|236.66|293
1587727200000|2020-04-24 11:20:00|238.69|236.69|238.5|236.5|238.87|236.87|238.14|236.14|540
1587727500000|2020-04-24 11:25:00|238.51|236.51|238.49|236.49|238.72|236.72|238.38|236.38|331
1587727800000|2020-04-24 11:30:00|238.48|236.48|238.3|236.3|238.83|236.83|237.87|235.87|449
1587728100000|2020-04-24 11:35:00|238.29|236.29|238.6|236.6|238.62|236.62|238.17|236.17|241
1587728400000|2020-04-24 11:40:00|238.61|236.61|239.02|237.02|239.02|237.02|238.54|236.54|170
1587728700000|2020-04-24 11:45:00|239.04|237.04|238.72|236.72|239.07|237.07|238.53|236.53|186
1587729000000|2020-04-24 11:50:00|238.71|236.71|238.47|236.47|238.82|236.82|238.38|236.38|255
1587729300000|2020-04-24 11:55:00|238.46|236.46|238.37|236.37|238.49|236.49|238.35|236.35|117
1587729600000|2020-04-24 12:00:00|238.36|236.36|237.85|235.85|238.36|236.36|237.7|235.7|454
1587729900000|2020-04-24 12:05:00|237.84|235.84|238.04|236.04|238.04|236.04|237.65|235.65|168
1587730200000|2020-04-24 12:10:00|238.03|236.03|238.79|236.79|238.83|236.83|237.78|235.78|303
1587730500000|2020-04-24 12:15:00|238.81|236.81|239.6|237.6|239.6|237.6|238.74|236.74|236
1587730800000|2020-04-24 12:20:00|239.59|237.59|239.43|237.43|239.89|237.89|239.19|237.19|177
1587731100000|2020-04-24 12:25:00|239.42|237.42|239.03|237.03|239.5|237.5|239|237|145
1587731400000|2020-04-24 12:30:00|239|237|238.83|236.83|239.02|237.02|238.72|236.72|164
1587731700000|2020-04-24 12:35:00|238.86|236.86|239.39|237.39|239.4|237.4|238.7|236.7|69
1587732000000|2020-04-24 12:40:00|239.4|237.4|239.82|237.82|239.92|237.92|239.4|237.4|117
1587732300000|2020-04-24 12:45:00|239.83|237.83|239.98|237.98|240.08|238.08|239.83|237.83|174
1587732600000|2020-04-24 12:50:00|239.97|237.97|239.6|237.6|239.98|237.98|239.6|237.6|123
1587732900000|2020-04-24 12:55:00|239.61|237.61|239.58|237.58|239.61|237.61|239.2|237.2|229
1587733200000|2020-04-24 13:00:00|239.53|237.53|239.67|237.67|239.74|237.74|239.22|237.22|310
1587733500000|2020-04-24 13:05:00|239.68|237.68|239.62|237.62|239.76|237.76|239.58|237.58|300
1587733800000|2020-04-24 13:10:00|239.63|237.63|238.9|236.9|239.75|237.75|238.79|236.79|213
1587734100000|2020-04-24 13:15:00|238.91|236.91|238.9|236.9|239.01|237.01|238.58|236.58|148
1587734400000|2020-04-24 13:20:00|238.82|236.82|239.08|237.08|239.14|237.14|238.76|236.76|187
1587734700000|2020-04-24 13:25:00|239.09|237.09|239.42|237.42|239.65|237.65|239.06|237.06|207
1587735000000|2020-04-24 13:30:00|239.41|237.41|239.21|237.21|239.69|237.69|239.01|237.01|220
1587735300000|2020-04-24 13:35:00|239.2|237.2|239.02|237.02|239.2|237.2|238.93|236.93|157
1587735600000|2020-04-24 13:40:00|239.01|237.01|238.91|236.91|239.01|237.01|238.75|236.75|166
1587735900000|2020-04-24 13:45:00|238.92|236.92|238.67|236.67|238.93|236.93|238.66|236.66|106
1587736200000|2020-04-24 13:50:00|238.68|236.68|238.57|236.57|238.93|236.93|238.38|236.38|205
1587736500000|2020-04-24 13:55:00|238.6|236.6|238.38|236.38|238.63|236.63|238.33|236.33|106
1587736800000|2020-04-24 14:00:00|238.37|236.37|238.36|236.36|238.72|236.72|238.25|236.25|184
1587737100000|2020-04-24 14:05:00|238.37|236.37|238.43|236.43|238.68|236.68|238.3|236.3|163
1587737400000|2020-04-24 14:10:00|238.45|236.45|237.52|235.52|238.52|236.52|237.52|235.52|274
1587737700000|2020-04-24 14:15:00|237.49|235.49|236.4|234.4|237.7|235.7|235.77|233.77|559
1587738000000|2020-04-24 14:20:00|236.43|234.43|236.81|234.81|237|235|236.43|234.43|325
1587738300000|2020-04-24 14:25:00|236.83|234.83|236.48|234.48|236.83|234.83|236.45|234.45|159
1587738600000|2020-04-24 14:30:00|236.44|234.44|237.36|235.36|237.49|235.49|236.23|234.23|252
1587738900000|2020-04-24 14:35:00|237.35|235.35|237.01|235.01|237.35|235.35|236.88|234.88|224
1587739200000|2020-04-24 14:40:00|237.04|235.04|237.06|235.06|237.22|235.22|236.93|234.93|216
1587739500000|2020-04-24 14:45:00|237.1|235.1|237.42|235.42|237.5|235.5|237.1|235.1|169
1587739800000|2020-04-24 14:50:00|237.43|235.43|237.78|235.78|237.82|235.82|237.4|235.4|182
1587740100000|2020-04-24 14:55:00|237.79|235.79|238.14|236.14|238.44|236.44|237.78|235.78|375
1587740400000|2020-04-24 15:00:00|238.15|236.15|237.76|235.76|238.17|236.17|237.72|235.72|192
1587740700000|2020-04-24 15:05:00|237.77|235.77|237.58|235.58|237.9|235.9|237.5|235.5|155
1587741000000|2020-04-24 15:10:00|237.57|235.57|237.75|235.75|238.13|236.13|237.36|235.36|241
1587741300000|2020-04-24 15:15:00|237.72|235.72|237.71|235.71|238.04|236.04|237.41|235.41|223
1587741600000|2020-04-24 15:20:00|237.72|235.72|237.86|235.86|237.88|235.88|237.55|235.55|172
1587741900000|2020-04-24 15:25:00|237.85|235.85|237.75|235.75|237.92|235.92|237.7|235.7|125
1587742200000|2020-04-24 15:30:00|237.74|235.74|238.39|236.39|238.47|236.47|237.55|235.55|290
1587742500000|2020-04-24 15:35:00|238.38|236.38|238.39|236.39|238.62|236.62|238.24|236.24|203
1587742800000|2020-04-24 15:40:00|238.4|236.4|238.09|236.09|238.43|236.43|238.09|236.09|73
1587743100000|2020-04-24 15:45:00|238.08|236.08|238.5|236.5|238.51|236.51|238.02|236.02|108
1587743400000|2020-04-24 15:50:00|238.51|236.51|238.87|236.87|238.89|236.89|238.4|236.4|151
1587743700000|2020-04-24 15:55:00|238.86|236.86|238.46|236.46|238.91|236.91|238.42|236.42|87
1587744000000|2020-04-24 16:00:00|238.44|236.44|238.42|236.42|238.79|236.79|238.25|236.25|206
1587744300000|2020-04-24 16:05:00|238.4|236.4|238.67|236.67|238.75|236.75|238.35|236.35|151
1587744600000|2020-04-24 16:10:00|238.66|236.66|238.09|236.09|238.68|236.68|237.99|235.99|134
1587744900000|2020-04-24 16:15:00|238.1|236.1|237.94|235.94|238.27|236.27|237.94|235.94|130
1587745200000|2020-04-24 16:20:00|237.96|235.96|237.69|235.69|237.96|235.96|237.57|235.57|202
1587745500000|2020-04-24 16:25:00|237.71|235.71|237.88|235.88|237.89|235.89|237.6|235.6|130
1587745800000|2020-04-24 16:30:00|237.89|235.89|238.46|236.46|238.46|236.46|237.86|235.86|151
1587746100000|2020-04-24 16:35:00|238.45|236.45|238.7|236.7|238.76|236.76|238.43|236.43|92
1587746400000|2020-04-24 16:40:00|238.71|236.71|238.79|236.79|238.85|236.85|238.61|236.61|165
1587746700000|2020-04-24 16:45:00|238.78|236.78|238.95|236.95|238.95|236.95|238.76|236.76|113
1587747000000|2020-04-24 16:50:00|238.96|236.96|238.89|236.89|239.15|237.15|238.8|236.8|95
1587747300000|2020-04-24 16:55:00|238.9|236.9|239.23|237.23|239.25|237.25|238.9|236.9|100
1587747600000|2020-04-24 17:00:00|239.2|237.2|239.11|237.11|239.46|237.46|239.06|237.06|139
1587747900000|2020-04-24 17:05:00|239.12|237.12|239|237|239.13|237.13|238.93|236.93|143
1587748200000|2020-04-24 17:10:00|238.99|236.99|238.68|236.68|239.01|237.01|238.55|236.55|145
1587748500000|2020-04-24 17:15:00|238.67|236.67|239.11|237.11|239.3|237.3|238.67|236.67|152
1587748800000|2020-04-24 17:20:00|239.12|237.12|239.61|237.61|239.8|237.8|239.12|237.12|199
1587749100000|2020-04-24 17:25:00|239.62|237.62|240.03|238.03|240.32|238.32|239.61|237.61|214
1587749400000|2020-04-24 17:30:00|240.02|238.02|239.3|237.3|240.02|238.02|239.28|237.28|309
1587749700000|2020-04-24 17:35:00|239.32|237.32|239.1|237.1|239.41|237.41|239.07|237.07|209
1587750000000|2020-04-24 17:40:00|239.09|237.09|239.68|237.68|239.75|237.75|239.09|237.09|227
1587750300000|2020-04-24 17:45:00|239.69|237.69|239.76|237.76|239.98|237.98|239.57|237.57|188
1587750600000|2020-04-24 17:50:00|239.75|237.75|239.73|237.73|239.8|237.8|239.57|237.57|96
1587750900000|2020-04-24 17:55:00|239.72|237.72|239.85|237.85|239.93|237.93|239.7|237.7|158
1587751200000|2020-04-24 18:00:00|239.83|237.83|240.24|238.24|240.48|238.48|239.82|237.82|119
1587751500000|2020-04-24 18:05:00|240.21|238.21|240.42|238.42|240.55|238.55|240.21|238.21|177
1587751800000|2020-04-24 18:10:00|240.41|238.41|240.31|238.31|240.6|238.6|240.21|238.21|130
1587752100000|2020-04-24 18:15:00|240.32|238.32|240.56|238.56|240.66|238.66|240.27|238.27|118
1587752400000|2020-04-24 18:20:00|240.57|238.57|240.53|238.53|240.66|238.66|240.37|238.37|124
1587752700000|2020-04-24 18:25:00|240.45|238.45|240.1|238.1|240.53|238.53|240.07|238.07|134
1587753000000|2020-04-24 18:30:00|240.09|238.09|239.51|237.51|240.09|238.09|239.51|237.51|244
1587753300000|2020-04-24 18:35:00|239.52|237.52|239.7|237.7|239.75|237.75|239.5|237.5|159
1587753600000|2020-04-24 18:40:00|239.69|237.69|239.36|237.36|239.69|237.69|239.31|237.31|93
1587753900000|2020-04-24 18:45:00|239.35|237.35|239.57|237.57|239.64|237.64|239.21|237.21|96
1587754200000|2020-04-24 18:50:00|239.56|237.56|239.49|237.49|239.65|237.65|239.23|237.23|194
1587754500000|2020-04-24 18:55:00|239.5|237.5|239.23|237.23|239.73|237.73|239.18|237.18|219
1587754800000|2020-04-24 19:00:00|239.22|237.22|238.9|236.9|239.27|237.27|238.89|236.89|115
1587755100000|2020-04-24 19:05:00|238.89|236.89|239.17|237.17|239.31|237.31|238.88|236.88|166
1587755400000|2020-04-24 19:10:00|239.16|237.16|239.04|237.04|239.2|237.2|238.99|236.99|128
1587755700000|2020-04-24 19:15:00|239.05|237.05|238.86|236.86|239.08|237.08|238.72|236.72|139
1587756000000|2020-04-24 19:20:00|238.88|236.88|238.86|236.86|238.96|236.96|238.7|236.7|128
1587756300000|2020-04-24 19:25:00|238.84|236.84|238.87|236.87|238.91|236.91|238.73|236.73|56
1587756600000|2020-04-24 19:30:00|238.88|236.88|239.67|237.67|239.71|237.71|238.86|236.86|244
1587756900000|2020-04-24 19:35:00|239.69|237.69|239.9|237.9|239.9|237.9|239.55|237.55|159
1587757200000|2020-04-24 19:40:00|239.89|237.89|239.8|237.8|240.09|238.09|239.79|237.79|114
1587757500000|2020-04-24 19:45:00|239.77|237.77|239.81|237.81|239.9|237.9|239.71|237.71|167
1587757800000|2020-04-24 19:50:00|239.82|237.82|239.51|237.51|239.82|237.82|239.31|237.31|254
1587758100000|2020-04-24 19:55:00|239.5|237.5|240.11|238.11|240.24|238.24|239.44|237.44|182
1587758400000|2020-04-24 20:00:00|240.1|238.1|240.61|238.61|240.66|238.66|240.03|238.03|193
1587758700000|2020-04-24 20:05:00|240.6|238.6|240.9|238.9|241.02|239.02|240.59|238.59|170
1587759000000|2020-04-24 20:10:00|240.92|238.92|240.93|238.93|240.97|238.97|240.74|238.74|158
1587759300000|2020-04-24 20:15:00|240.92|238.92|240.9|238.9|240.93|238.93|240.73|238.73|92
1587759600000|2020-04-24 20:20:00|240.88|238.88|240.81|238.81|241|239|240.71|238.71|177
1587759900000|2020-04-24 20:25:00|240.8|238.8|240.37|238.37|241.02|239.02|240.19|238.19|187
1587760200000|2020-04-24 20:30:00|240.38|238.38|240.49|238.49|240.59|238.59|240.38|238.38|106
1587760500000|2020-04-24 20:35:00|240.5|238.5|240.34|238.34|240.56|238.56|240.34|238.34|40
1587760800000|2020-04-24 20:40:00|240.33|238.33|240.08|238.08|240.34|238.34|240.05|238.05|142
1587761100000|2020-04-24 20:45:00|240.07|238.07|239.89|237.89|240.14|238.14|239.89|237.89|63
1587761400000|2020-04-24 20:50:00|239.9|237.9|239.83|237.83|239.9|237.9|239.73|237.73|65
1587761700000|2020-04-24 20:55:00|239.82|237.82|239.81|237.81|239.84|237.84|239.77|237.77|48
1587798000000|2020-04-25 07:00:00|243.45|241.45|243.15|241.15|243.45|241.45|243.08|241.08|144
1587798300000|2020-04-25 07:05:00|243.16|241.16|243.09|241.09|243.28|241.28|243.05|241.05|275
1587798600000|2020-04-25 07:10:00|243.08|241.08|242.78|240.78|243.08|241.08|242.6|240.6|218
1587798900000|2020-04-25 07:15:00|242.79|240.79|242.94|240.94|243.06|241.06|242.42|240.42|204
1587799200000|2020-04-25 07:20:00|242.93|240.93|242.54|240.54|243|241|242.54|240.54|168
1587799500000|2020-04-25 07:25:00|242.55|240.55|242.17|240.17|242.84|240.84|242.16|240.16|237
1587799800000|2020-04-25 07:30:00|242.18|240.18|242.19|240.19|242.36|240.36|242.17|240.17|126
1587800100000|2020-04-25 07:35:00|242.23|240.23|242.43|240.43|242.66|240.66|242.23|240.23|127
1587800400000|2020-04-25 07:40:00|242.41|240.41|241.85|239.85|242.41|240.41|241.83|239.83|107
1587800700000|2020-04-25 07:45:00|241.86|239.86|242.02|240.02|242.09|240.09|241.78|239.78|100
1587801000000|2020-04-25 07:50:00|242.04|240.04|242.08|240.08|242.25|240.25|242.01|240.01|109
1587801300000|2020-04-25 07:55:00|242.09|240.09|242.06|240.06|242.21|240.21|242.01|240.01|72
1587801600000|2020-04-25 08:00:00|242.05|240.05|242.55|240.55|242.98|240.98|242.05|240.05|271
1587801900000|2020-04-25 08:05:00|242.56|240.56|241.94|239.94|242.64|240.64|241.87|239.87|187
1587802200000|2020-04-25 08:10:00|241.93|239.93|241.06|239.06|241.95|239.95|241.02|239.02|223
1587802500000|2020-04-25 08:15:00|241.03|239.03|241.28|239.28|241.51|239.51|241.01|239.01|219
1587802800000|2020-04-25 08:20:00|241.27|239.27|241.22|239.22|241.33|239.33|241.14|239.14|115
1587803100000|2020-04-25 08:25:00|241.21|239.21|240.51|238.51|241.24|239.24|240.1|238.1|342
1587803400000|2020-04-25 08:30:00|240.5|238.5|240.74|238.74|240.86|238.86|240.32|238.32|241
1587803700000|2020-04-25 08:35:00|240.73|238.73|240.99|238.99|241.02|239.02|240.7|238.7|139
1587804000000|2020-04-25 08:40:00|241.02|239.02|240.99|238.99|241.47|239.47|240.97|238.97|111
1587804300000|2020-04-25 08:45:00|240.98|238.98|240.71|238.71|241.05|239.05|240.32|238.32|256
1587804600000|2020-04-25 08:50:00|240.7|238.7|240.96|238.96|241.09|239.09|240.57|238.57|206
1587804900000|2020-04-25 08:55:00|240.97|238.97|241.24|239.24|241.35|239.35|240.97|238.97|135
1587805200000|2020-04-25 09:00:00|241.25|239.25|241.12|239.12|241.27|239.27|241.02|239.02|78
1587805500000|2020-04-25 09:05:00|241.11|239.11|241.13|239.13|241.69|239.69|241.04|239.04|163
1587805800000|2020-04-25 09:10:00|241.14|239.14|240.87|238.87|241.23|239.23|240.72|238.72|123
1587806100000|2020-04-25 09:15:00|240.86|238.86|241.25|239.25|241.25|239.25|240.7|238.7|160
1587806400000|2020-04-25 09:20:00|241.27|239.27|241.07|239.07|241.58|239.58|241.06|239.06|122
1587806700000|2020-04-25 09:25:00|241.06|239.06|241.53|239.53|241.61|239.61|241.03|239.03|106
1587807000000|2020-04-25 09:30:00|241.54|239.54|241.78|239.78|241.81|239.81|241.54|239.54|131
1587807300000|2020-04-25 09:35:00|241.79|239.79|241.56|239.56|241.82|239.82|241.39|239.39|105
1587807600000|2020-04-25 09:40:00|241.57|239.57|241.37|239.37|241.6|239.6|241.05|239.05|123
1587807900000|2020-04-25 09:45:00|241.35|239.35|241.93|239.93|241.93|239.93|241.35|239.35|98
1587808200000|2020-04-25 09:50:00|241.92|239.92|242.48|240.48|242.51|240.51|241.92|239.92|168
1587808500000|2020-04-25 09:55:00|242.5|240.5|242.13|240.13|242.55|240.55|242.12|240.12|86
1587808800000|2020-04-25 10:00:00|242.14|240.14|241.62|239.62|242.29|240.29|241.62|239.62|134
1587809100000|2020-04-25 10:05:00|241.54|239.54|241.64|239.64|241.74|239.74|241.44|239.44|107
1587809400000|2020-04-25 10:10:00|241.65|239.65|241.6|239.6|241.84|239.84|241.59|239.59|112
1587809700000|2020-04-25 10:15:00|241.62|239.62|241.18|239.18|241.62|239.62|240.93|238.93|193
1587810000000|2020-04-25 10:20:00|241.14|239.14|240.97|238.97|241.46|239.46|240.85|238.85|150
1587810300000|2020-04-25 10:25:00|240.99|238.99|240.99|238.99|241.25|239.25|240.95|238.95|112
1587810600000|2020-04-25 10:30:00|240.98|238.98|241.12|239.12|241.18|239.18|240.97|238.97|64
1587810900000|2020-04-25 10:35:00|241.13|239.13|241.36|239.36|241.36|239.36|241.06|239.06|89
1587811200000|2020-04-25 10:40:00|241.35|239.35|241.46|239.46|241.5|239.5|241.3|239.3|91
1587811500000|2020-04-25 10:45:00|241.48|239.48|241.79|239.79|241.81|239.81|241.46|239.46|56
1587811800000|2020-04-25 10:50:00|241.75|239.75|241.78|239.78|241.91|239.91|241.5|239.5|120
1587812100000|2020-04-25 10:55:00|241.81|239.81|242.48|240.48|242.65|240.65|241.81|239.81|367
1587812400000|2020-04-25 11:00:00|242.49|240.49|242.16|240.16|242.68|240.68|242.14|240.14|144
1587812700000|2020-04-25 11:05:00|242.17|240.17|242.48|240.48|242.5|240.5|242.17|240.17|133
1587813000000|2020-04-25 11:10:00|242.47|240.47|242.27|240.27|242.65|240.65|242.26|240.26|170
1587813300000|2020-04-25 11:15:00|242.26|240.26|242.4|240.4|242.46|240.46|241.66|239.66|294
1587813600000|2020-04-25 11:20:00|242.39|240.39|243.28|241.28|243.41|241.41|242.39|240.39|316
1587813900000|2020-04-25 11:25:00|243.29|241.29|240.95|238.95|243.33|241.33|240.83|238.83|714
1587814200000|2020-04-25 11:30:00|240.99|238.99|241.02|239.02|241.26|239.26|240.77|238.77|370
1587814500000|2020-04-25 11:35:00|241.04|239.04|239.87|237.87|241.05|239.05|239.62|237.62|430
1587814800000|2020-04-25 11:40:00|239.88|237.88|240.43|238.43|240.57|238.57|239.88|237.88|292
1587815100000|2020-04-25 11:45:00|240.52|238.52|240.72|238.72|241.2|239.2|240.52|238.52|249
1587815400000|2020-04-25 11:50:00|240.73|238.73|241.09|239.09|241.15|239.15|240.73|238.73|128
1587815700000|2020-04-25 11:55:00|241.16|239.16|240.74|238.74|241.18|239.18|240.74|238.74|96
1587816000000|2020-04-25 12:00:00|240.73|238.73|241.05|239.05|241.07|239.07|240.73|238.73|114
1587816300000|2020-04-25 12:05:00|241.04|239.04|241.12|239.12|241.12|239.12|240.9|238.9|52
1587816600000|2020-04-25 12:10:00|241.11|239.11|241.31|239.31|241.34|239.34|241.07|239.07|69
1587816900000|2020-04-25 12:15:00|241.32|239.32|241.32|239.32|241.46|239.46|241.22|239.22|101
1587817200000|2020-04-25 12:20:00|241.3|239.3|241.07|239.07|241.35|239.35|240.94|238.94|87
1587817500000|2020-04-25 12:25:00|241.1|239.1|241.07|239.07|241.21|239.21|241.04|239.04|140
1587817800000|2020-04-25 12:30:00|241.09|239.09|241.32|239.32|241.35|239.35|241.06|239.06|97
1587818100000|2020-04-25 12:35:00|241.33|239.33|241.74|239.74|241.86|239.86|241.27|239.27|110
1587818400000|2020-04-25 12:40:00|241.73|239.73|241.62|239.62|241.82|239.82|241.5|239.5|161
1587818700000|2020-04-25 12:45:00|241.63|239.63|241.8|239.8|241.89|239.89|241.62|239.62|110
1587819000000|2020-04-25 12:50:00|241.81|239.81|241.87|239.87|241.92|239.92|241.7|239.7|140
1587819300000|2020-04-25 12:55:00|241.85|239.85|241.42|239.42|241.96|239.96|241.42|239.42|93
1587819600000|2020-04-25 13:00:00|241.43|239.43|242.24|240.24|242.28|240.28|241.43|239.43|176
1587819900000|2020-04-25 13:05:00|242.23|240.23|242.65|240.65|242.65|240.65|242.19|240.19|205
1587820200000|2020-04-25 13:10:00|242.62|240.62|242.78|240.78|242.85|240.85|242.44|240.44|185
1587820500000|2020-04-25 13:15:00|242.77|240.77|242.67|240.67|242.81|240.81|242.41|240.41|211
1587820800000|2020-04-25 13:20:00|242.68|240.68|242.57|240.57|242.87|240.87|242.55|240.55|118
1587821100000|2020-04-25 13:25:00|242.58|240.58|242.45|240.45|242.58|240.58|242.27|240.27|131
1587821400000|2020-04-25 13:30:00|242.46|240.46|242.55|240.55|242.76|240.76|242.45|240.45|130
1587821700000|2020-04-25 13:35:00|242.54|240.54|242.72|240.72|242.76|240.76|242.48|240.48|127
1587822000000|2020-04-25 13:40:00|242.71|240.71|242.83|240.83|242.84|240.84|242.71|240.71|119
1587822300000|2020-04-25 13:45:00|242.82|240.82|243.63|241.63|243.94|241.94|242.81|240.81|262
1587822600000|2020-04-25 13:50:00|243.62|241.62|243.85|241.85|243.93|241.93|243.55|241.55|254
1587822900000|2020-04-25 13:55:00|243.86|241.86|244.8|242.8|244.86|242.86|243.76|241.76|241
1587823200000|2020-04-25 14:00:00|244.75|242.75|244.34|242.34|245.09|243.09|244.15|242.15|494
1587823500000|2020-04-25 14:05:00|244.35|242.35|244.49|242.49|244.57|242.57|244.19|242.19|163
1587823800000|2020-04-25 14:10:00|244.47|242.47|244.05|242.05|244.48|242.48|243.98|241.98|139
1587824100000|2020-04-25 14:15:00|244.04|242.04|243.63|241.63|244.04|242.04|243.4|241.4|200
1587824400000|2020-04-25 14:20:00|243.67|241.67|243.42|241.42|243.69|241.69|243.33|241.33|94
1587824700000|2020-04-25 14:25:00|243.43|241.43|243.68|241.68|243.68|241.68|243.43|241.43|69
1587825000000|2020-04-25 14:30:00|243.69|241.69|244.12|242.12|244.19|242.19|243.68|241.68|88
1587825300000|2020-04-25 14:35:00|244.11|242.11|244.42|242.42|244.63|242.63|244.11|242.11|115
1587825600000|2020-04-25 14:40:00|244.43|242.43|243.5|241.5|244.58|242.58|243.5|241.5|162
1587825900000|2020-04-25 14:45:00|243.46|241.46|243.14|241.14|243.46|241.46|242.6|240.6|440
1587826200000|2020-04-25 14:50:00|243.15|241.15|243.22|241.22|243.34|241.34|242.74|240.74|212
1587826500000|2020-04-25 14:55:00|243.21|241.21|243.1|241.1|243.58|241.58|242.95|240.95|264
1587826800000|2020-04-25 15:00:00|243.11|241.11|243.29|241.29|243.46|241.46|242.86|240.86|185
1587827100000|2020-04-25 15:05:00|243.28|241.28|243.5|241.5|243.86|241.86|243.27|241.27|136
1587827400000|2020-04-25 15:10:00|243.51|241.51|243.68|241.68|244.21|242.21|243.5|241.5|142
1587827700000|2020-04-25 15:15:00|243.69|241.69|244.28|242.28|244.28|242.28|243.69|241.69|102
1587828000000|2020-04-25 15:20:00|244.29|242.29|243.91|241.91|244.67|242.67|243.9|241.9|147
1587828300000|2020-04-25 15:25:00|243.89|241.89|243.91|241.91|243.97|241.97|243.58|241.58|136
1587828600000|2020-04-25 15:30:00|243.92|241.92|244.22|242.22|244.3|242.3|243.92|241.92|94
1587828900000|2020-04-25 15:35:00|244.23|242.23|244.07|242.07|244.25|242.25|243.91|241.91|128
1587829200000|2020-04-25 15:40:00|244.06|242.06|243.77|241.77|244.07|242.07|243.64|241.64|121
1587829500000|2020-04-25 15:45:00|243.76|241.76|244.15|242.15|244.15|242.15|243.76|241.76|93
1587829800000|2020-04-25 15:50:00|244.16|242.16|242.51|240.51|246.7|244.7|242.13|240.13|717
1587830100000|2020-04-25 15:55:00|242.46|240.46|239.72|237.72|242.63|240.63|239.28|237.28|912
1587830400000|2020-04-25 16:00:00|239.75|237.75|239.6|237.6|239.9|237.9|238.5|236.5|829
1587830700000|2020-04-25 16:05:00|239.59|237.59|240|238|240.51|238.51|239.46|237.46|623
1587831000000|2020-04-25 16:10:00|239.99|237.99|239.75|237.75|240.06|238.06|239.75|237.75|240
1587831300000|2020-04-25 16:15:00|239.74|237.74|240.34|238.34|240.35|238.35|239.59|237.59|284
1587831600000|2020-04-25 16:20:00|240.35|238.35|240.85|238.85|240.95|238.95|240.33|238.33|354
1587831900000|2020-04-25 16:25:00|240.84|238.84|240.8|238.8|240.88|238.88|240.35|238.35|201
1587832200000|2020-04-25 16:30:00|240.77|238.77|240.55|238.55|240.77|238.77|240.33|238.33|166
1587832500000|2020-04-25 16:35:00|240.54|238.54|240.03|238.03|240.57|238.57|239.94|237.94|193
1587832800000|2020-04-25 16:40:00|240.02|238.02|240.03|238.03|240.1|238.1|239.55|237.55|273
1587833100000|2020-04-25 16:45:00|239.99|237.99|240.49|238.49|240.52|238.52|239.85|237.85|290
1587833400000|2020-04-25 16:50:00|240.51|238.51|240.15|238.15|240.71|238.71|240.1|238.1|173
1587833700000|2020-04-25 16:55:00|240.14|238.14|240.18|238.18|240.37|238.37|240.06|238.06|95
1587834000000|2020-04-25 17:00:00|240.15|238.15|240.13|238.13|240.76|238.76|240|238|226
1587834300000|2020-04-25 17:05:00|240.14|238.14|239.91|237.91|240.23|238.23|239.85|237.85|229
1587834600000|2020-04-25 17:10:00|239.92|237.92|240.16|238.16|240.46|238.46|239.85|237.85|159
1587834900000|2020-04-25 17:15:00|240.15|238.15|240.07|238.07|240.29|238.29|240.02|238.02|137
1587835200000|2020-04-25 17:20:00|240.05|238.05|239.83|237.83|240.11|238.11|239.7|237.7|201
1587835500000|2020-04-25 17:25:00|239.81|237.81|239.82|237.82|239.87|237.87|239.58|237.58|183
1587835800000|2020-04-25 17:30:00|239.83|237.83|239.05|237.05|239.88|237.88|239.05|237.05|177
1587836100000|2020-04-25 17:35:00|239.03|237.03|238.88|236.88|239.14|237.14|238.4|236.4|364
1587836400000|2020-04-25 17:40:00|238.89|236.89|238.83|236.83|239.05|237.05|238.59|236.59|173
1587836700000|2020-04-25 17:45:00|238.85|236.85|239.21|237.21|239.32|237.32|238.77|236.77|156
1587837000000|2020-04-25 17:50:00|239.25|237.25|239.17|237.17|239.25|237.25|239.06|237.06|115
1587837300000|2020-04-25 17:55:00|239.19|237.19|239.43|237.43|239.63|237.63|239.19|237.19|109
1587837600000|2020-04-25 18:00:00|239.42|237.42|239.5|237.5|239.71|237.71|239.26|237.26|159
1587837900000|2020-04-25 18:05:00|239.53|237.53|239.44|237.44|239.53|237.53|239.31|237.31|87
1587838200000|2020-04-25 18:10:00|239.49|237.49|239.19|237.19|239.56|237.56|239.03|237.03|149
1587838500000|2020-04-25 18:15:00|239.2|237.2|238.9|236.9|239.2|237.2|238.44|236.44|225
1587838800000|2020-04-25 18:20:00|238.92|236.92|238.78|236.78|238.92|236.92|238.57|236.57|164
1587839100000|2020-04-25 18:25:00|238.8|236.8|238.57|236.57|238.91|236.91|238.53|236.53|127
1587839400000|2020-04-25 18:30:00|238.56|236.56|239.02|237.02|239.04|237.04|238.56|236.56|94
1587839700000|2020-04-25 18:35:00|239.04|237.04|238.96|236.96|239.04|237.04|238.8|236.8|139
1587840000000|2020-04-25 18:40:00|238.95|236.95|239.05|237.05|239.05|237.05|238.85|236.85|103
1587840300000|2020-04-25 18:45:00|239.06|237.06|238.88|236.88|239.09|237.09|238.86|236.86|98
1587840600000|2020-04-25 18:50:00|238.86|236.86|238.64|236.64|239.06|237.06|238.61|236.61|95
1587840900000|2020-04-25 18:55:00|238.65|236.65|238.64|236.64|238.88|236.88|238.59|236.59|112
1587841200000|2020-04-25 19:00:00|238.6|236.6|238.72|236.72|238.72|236.72|238.43|236.43|104
1587841500000|2020-04-25 19:05:00|238.71|236.71|238.65|236.65|238.74|236.74|238.55|236.55|77
1587841800000|2020-04-25 19:10:00|238.64|236.64|239.05|237.05|239.14|237.14|238.34|236.34|242
1587842100000|2020-04-25 19:15:00|239.06|237.06|238.98|236.98|239.13|237.13|238.8|236.8|146
1587842400000|2020-04-25 19:20:00|238.99|236.99|239.35|237.35|239.43|237.43|238.98|236.98|101
1587842700000|2020-04-25 19:25:00|239.36|237.36|239.8|237.8|239.82|237.82|239.36|237.36|160
1587843000000|2020-04-25 19:30:00|239.81|237.81|239.6|237.6|239.83|237.83|239.58|237.58|160
1587843300000|2020-04-25 19:35:00|239.61|237.61|239.49|237.49|239.61|237.61|239.35|237.35|124
1587843600000|2020-04-25 19:40:00|239.48|237.48|239.47|237.47|239.52|237.52|239.44|237.44|66
1587843900000|2020-04-25 19:45:00|239.48|237.48|239.45|237.45|239.55|237.55|239.32|237.32|139
1587844200000|2020-04-25 19:50:00|239.46|237.46|239.59|237.59|239.68|237.68|239.46|237.46|88
1587844500000|2020-04-25 19:55:00|239.58|237.58|240.11|238.11|240.48|238.48|239.47|237.47|119
1587844800000|2020-04-25 20:00:00|240.07|238.07|240.16|238.16|240.54|238.54|239.76|237.76|172
1587845100000|2020-04-25 20:05:00|240.14|238.14|240.23|238.23|240.25|238.25|240.14|238.14|97
1587845400000|2020-04-25 20:10:00|240.24|238.24|240.31|238.31|240.54|238.54|240.23|238.23|110
1587845700000|2020-04-25 20:15:00|240.32|238.32|240.32|238.32|240.41|238.41|240.3|238.3|130
1587846000000|2020-04-25 20:20:00|240.31|238.31|240.58|238.58|240.63|238.63|239.83|237.83|142
1587846300000|2020-04-25 20:25:00|240.57|238.57|240.38|238.38|240.71|238.71|240.36|238.36|65
1587846600000|2020-04-25 20:30:00|240.39|238.39|240.38|238.38|240.44|238.44|240.36|238.36|60
1587846900000|2020-04-25 20:35:00|240.39|238.39|240.5|238.5|240.58|238.58|240.38|238.38|80
1587847200000|2020-04-25 20:40:00|240.49|238.49|240.52|238.52|240.75|238.75|240.49|238.49|54
1587847500000|2020-04-25 20:45:00|240.53|238.53|240.73|238.73|240.78|238.78|240.52|238.52|62
1587847800000|2020-04-25 20:50:00|240.72|238.72|240.59|238.59|240.72|238.72|240.59|238.59|101
1587848100000|2020-04-25 20:55:00|240.57|238.57|240.26|238.26|240.61|238.61|240.26|238.26|78
1587848400000|2020-04-25 21:00:00|240.24|238.24|239.6|237.6|240.24|238.24|239.54|237.54|151
1587848700000|2020-04-25 21:05:00|239.59|237.59|239.61|237.61|239.68|237.68|239.55|237.55|77
1587849000000|2020-04-25 21:10:00|239.64|237.64|239.59|237.59|239.67|237.67|239.5|237.5|114
1587849300000|2020-04-25 21:15:00|239.58|237.58|239.48|237.48|239.66|237.66|239.43|237.43|88
1587849600000|2020-04-25 21:20:00|239.5|237.5|239.72|237.72|239.72|237.72|239.48|237.48|52
1587849900000|2020-04-25 21:25:00|239.71|237.71|239.63|237.63|239.74|237.74|239.63|237.63|17
1587850200000|2020-04-25 21:30:00|239.61|237.61|239.4|237.4|239.61|237.61|239.4|237.4|73
1587850500000|2020-04-25 21:35:00|239.39|237.39|238.98|236.98|239.4|237.4|238.98|236.98|78
1587850800000|2020-04-25 21:40:00|238.97|236.97|238.94|236.94|239.06|237.06|238.92|236.92|87
1587851100000|2020-04-25 21:45:00|238.91|236.91|238.58|236.58|238.98|236.98|238.46|236.46|138
1587851400000|2020-04-25 21:50:00|238.57|236.57|239|237|239.01|237.01|238.57|236.57|140
1587851700000|2020-04-25 21:55:00|239.01|237.01|239.19|237.19|239.21|237.21|239.01|237.01|62
1587852000000|2020-04-25 22:00:00|239.21|237.21|239.17|237.17|239.25|237.25|239.08|237.08|91
1587852300000|2020-04-25 22:05:00|239.15|237.15|239.46|237.46|239.5|237.5|238.87|236.87|100
1587852600000|2020-04-25 22:10:00|239.48|237.48|239.68|237.68|239.71|237.71|239.42|237.42|95
1587852900000|2020-04-25 22:15:00|239.67|237.67|239.56|237.56|239.76|237.76|239.25|237.25|166
1587853200000|2020-04-25 22:20:00|239.55|237.55|239.75|237.75|239.91|237.91|239.54|237.54|179
1587853500000|2020-04-25 22:25:00|239.74|237.74|239.85|237.85|239.85|237.85|239.74|237.74|121
1587853800000|2020-04-25 22:30:00|239.84|237.84|239.98|237.98|240.14|238.14|239.8|237.8|96
1587854100000|2020-04-25 22:35:00|239.97|237.97|240.06|238.06|240.07|238.07|239.91|237.91|69
1587854400000|2020-04-25 22:40:00|240.05|238.05|239.78|237.78|240.08|238.08|239.63|237.63|143
1587854700000|2020-04-25 22:45:00|239.79|237.79|239.68|237.68|239.79|237.79|239.61|237.61|81
1587855000000|2020-04-25 22:50:00|239.64|237.64|239.39|237.39|239.76|237.76|239.32|237.32|80
1587855300000|2020-04-25 22:55:00|239.4|237.4|239.79|237.79|239.79|237.79|239.4|237.4|178
1587855600000|2020-04-25 23:00:00|239.5|237.5|239.33|237.33|239.89|237.89|239.22|237.22|251
1587855900000|2020-04-25 23:05:00|239.35|237.35|238.97|236.97|239.37|237.37|238.94|236.94|139
1587856200000|2020-04-25 23:10:00|238.96|236.96|239.04|237.04|239.27|237.27|238.87|236.87|145
1587856500000|2020-04-25 23:15:00|239.03|237.03|238.54|236.54|239.05|237.05|238.49|236.49|174
1587856800000|2020-04-25 23:20:00|238.52|236.52|238.52|236.52|238.6|236.6|238.23|236.23|161
1587857100000|2020-04-25 23:25:00|238.51|236.51|238.64|236.64|238.66|236.66|238.46|236.46|88
1587857400000|2020-04-25 23:30:00|238.67|236.67|238.67|236.67|238.68|236.68|238.29|236.29|95
1587857700000|2020-04-25 23:35:00|238.66|236.66|238.77|236.77|238.77|236.77|238.59|236.59|105
1587858000000|2020-04-25 23:40:00|238.78|236.78|239.21|237.21|239.3|237.3|238.72|236.72|209
1587858300000|2020-04-25 23:45:00|239.22|237.22|239.51|237.51|239.57|237.57|239.2|237.2|158
1587858600000|2020-04-25 23:50:00|239.5|237.5|239.56|237.56|239.62|237.62|239.38|237.38|266
1587858900000|2020-04-25 23:55:00|239.59|237.59|239.47|237.47|239.62|237.62|239.46|237.46|174
1587859200000|2020-04-26 00:00:00|239.46|237.46|239.06|237.06|239.47|237.47|238.85|236.85|154
1587859500000|2020-04-26 00:05:00|239.07|237.07|239.11|237.11|239.18|237.18|238.9|236.9|150
1587859800000|2020-04-26 00:10:00|239.1|237.1|239.52|237.52|239.64|237.64|239.03|237.03|168
1587860100000|2020-04-26 00:15:00|239.51|237.51|239.32|237.32|239.73|237.73|239.15|237.15|208
1587860400000|2020-04-26 00:20:00|239.33|237.33|239.72|237.72|239.75|237.75|239.33|237.33|191
1587860700000|2020-04-26 00:25:00|239.71|237.71|239.94|237.94|239.94|237.94|239.37|237.37|168
1587861000000|2020-04-26 00:30:00|239.92|237.92|239.9|237.9|239.93|237.93|239.54|237.54|152
1587861300000|2020-04-26 00:35:00|239.89|237.89|240.32|238.32|241.22|239.22|239.81|237.81|118
1587861600000|2020-04-26 00:40:00|240.33|238.33|240.88|238.88|241.15|239.15|240.33|238.33|225
1587861900000|2020-04-26 00:45:00|240.86|238.86|240.61|238.61|240.95|238.95|240.49|238.49|585
1587862200000|2020-04-26 00:50:00|240.6|238.6|241.47|239.47|241.49|239.49|240.5|238.5|204
1587862500000|2020-04-26 00:55:00|241.45|239.45|241.7|239.7|241.79|239.79|241.19|239.19|150
1587862800000|2020-04-26 01:00:00|241.71|239.71|241.25|239.25|241.74|239.74|240.88|238.88|173
1587863100000|2020-04-26 01:05:00|241.26|239.26|241.35|239.35|241.56|239.56|241.23|239.23|168
1587863400000|2020-04-26 01:10:00|241.34|239.34|241.22|239.22|241.34|239.34|241.11|239.11|72
1587863700000|2020-04-26 01:15:00|241.21|239.21|241.15|239.15|241.27|239.27|241.15|239.15|103
1587864000000|2020-04-26 01:20:00|241.17|239.17|241.3|239.3|241.44|239.44|241.17|239.17|76
1587864300000|2020-04-26 01:25:00|241.28|239.28|241.75|239.75|241.82|239.82|241.28|239.28|137
1587864600000|2020-04-26 01:30:00|241.77|239.77|242.01|240.01|242.08|240.08|241.57|239.57|169
1587864900000|2020-04-26 01:35:00|242.02|240.02|241.84|239.84|242.07|240.07|241.84|239.84|88
1587865200000|2020-04-26 01:40:00|241.85|239.85|241.59|239.59|241.87|239.87|241.49|239.49|109
1587865500000|2020-04-26 01:45:00|241.61|239.61|241.59|239.59|241.72|239.72|241.57|239.57|76
1587865800000|2020-04-26 01:50:00|241.6|239.6|241.73|239.73|241.75|239.75|241.6|239.6|59
1587866100000|2020-04-26 01:55:00|241.76|239.76|241.37|239.37|241.77|239.77|241.18|239.18|140
1587866400000|2020-04-26 02:00:00|241.38|239.38|241.16|239.16|241.38|239.38|241.01|239.01|153
1587866700000|2020-04-26 02:05:00|241.14|239.14|241.15|239.15|241.27|239.27|241.12|239.12|176
1587867000000|2020-04-26 02:10:00|241.16|239.16|241.27|239.27|241.28|239.28|241.11|239.11|112
1587867300000|2020-04-26 02:15:00|241.26|239.26|241.26|239.26|241.32|239.32|241.16|239.16|93
1587867600000|2020-04-26 02:20:00|241.28|239.28|241.76|239.76|241.88|239.88|241.26|239.26|170
1587867900000|2020-04-26 02:25:00|241.75|239.75|241.87|239.87|241.92|239.92|241.75|239.75|105
1587868200000|2020-04-26 02:30:00|241.85|239.85|242.23|240.23|242.23|240.23|241.85|239.85|161
1587868500000|2020-04-26 02:35:00|242.22|240.22|241.9|239.9|242.24|240.24|241.79|239.79|58
1587868800000|2020-04-26 02:40:00|241.91|239.91|242.42|240.42|242.42|240.42|241.91|239.91|94
1587869100000|2020-04-26 02:45:00|242.4|240.4|242.47|240.47|242.48|240.48|242.22|240.22|107
1587869400000|2020-04-26 02:50:00|242.46|240.46|242.41|240.41|242.7|240.7|242.35|240.35|141
1587869700000|2020-04-26 02:55:00|242.4|240.4|242.15|240.15|242.42|240.42|241.91|239.91|136
1587870000000|2020-04-26 03:00:00|242.16|240.16|242.03|240.03|242.18|240.18|241.98|239.98|99
1587870300000|2020-04-26 03:05:00|242.04|240.04|241.8|239.8|242.11|240.11|241.78|239.78|132
1587870600000|2020-04-26 03:10:00|241.81|239.81|241.93|239.93|242.14|240.14|241.8|239.8|137
1587870900000|2020-04-26 03:15:00|241.92|239.92|242.04|240.04|242.07|240.07|241.92|239.92|106
1587871200000|2020-04-26 03:20:00|242.03|240.03|242.03|240.03|242.05|240.05|242.02|240.02|34
1587871500000|2020-04-26 03:25:00|242.02|240.02|241.94|239.94|242.04|240.04|241.93|239.93|76
1587871800000|2020-04-26 03:30:00|241.93|239.93|241.75|239.75|241.93|239.93|241.35|239.35|150
1587872100000|2020-04-26 03:35:00|241.72|239.72|241.61|239.61|241.73|239.73|241.52|239.52|54
1587872400000|2020-04-26 03:40:00|241.58|239.58|241.54|239.54|241.63|239.63|241.49|239.49|110
1587872700000|2020-04-26 03:45:00|241.53|239.53|241.64|239.64|241.71|239.71|241.34|239.34|137
1587873000000|2020-04-26 03:50:00|241.63|239.63|241.69|239.69|241.73|239.73|241.63|239.63|84
1587873300000|2020-04-26 03:55:00|241.68|239.68|241.67|239.67|241.75|239.75|241.62|239.62|231
1587873600000|2020-04-26 04:00:00|241.66|239.66|241.54|239.54|241.7|239.7|241.48|239.48|260
1587873900000|2020-04-26 04:05:00|241.55|239.55|241.59|239.59|241.62|239.62|241.55|239.55|102
1587874200000|2020-04-26 04:10:00|241.58|239.58|241.36|239.36|241.58|239.58|241.34|239.34|84
1587874500000|2020-04-26 04:15:00|241.38|239.38|241.08|239.08|241.38|239.38|240.95|238.95|120
1587874800000|2020-04-26 04:20:00|241.09|239.09|240.88|238.88|241.09|239.09|240.87|238.87|77
1587875100000|2020-04-26 04:25:00|240.87|238.87|240.76|238.76|240.93|238.93|240.69|238.69|150
1587875400000|2020-04-26 04:30:00|240.75|238.75|240.69|238.69|240.78|238.78|240.67|238.67|94
1587875700000|2020-04-26 04:35:00|240.7|238.7|240.84|238.84|240.85|238.85|240.68|238.68|38
1587876000000|2020-04-26 04:40:00|240.81|238.81|240.85|238.85|240.86|238.86|240.8|238.8|74
1587876300000|2020-04-26 04:45:00|240.84|238.84|240.78|238.78|240.86|238.86|240.78|238.78|21
1587876600000|2020-04-26 04:50:00|240.77|238.77|240.82|238.82|240.84|238.84|240.71|238.71|59
1587876900000|2020-04-26 04:55:00|240.81|238.81|240.87|238.87|241.06|239.06|240.8|238.8|71
1587877200000|2020-04-26 05:00:00|240.88|238.88|240.6|238.6|240.88|238.88|240.49|238.49|123
1587877500000|2020-04-26 05:05:00|240.61|238.61|240.57|238.57|240.63|238.63|240.57|238.57|18
1587877800000|2020-04-26 05:10:00|240.54|238.54|240.48|238.48|240.59|238.59|240.45|238.45|71
1587878100000|2020-04-26 05:15:00|240.49|238.49|239.53|237.53|240.5|238.5|239.4|237.4|185
1587878400000|2020-04-26 05:20:00|239.54|237.54|239.13|237.13|239.54|237.54|239.13|237.13|173
1587878700000|2020-04-26 05:25:00|239.15|237.15|239.15|237.15|239.29|237.29|238.93|236.93|162
1587879000000|2020-04-26 05:30:00|239.16|237.16|239.19|237.19|239.36|237.36|239.03|237.03|95
1587879300000|2020-04-26 05:35:00|239.18|237.18|239.43|237.43|239.54|237.54|238.98|236.98|108
1587879600000|2020-04-26 05:40:00|239.42|237.42|239.54|237.54|239.57|237.57|239.25|237.25|121
1587879900000|2020-04-26 05:45:00|239.55|237.55|239.64|237.64|239.7|237.7|239.29|237.29|93
1587880200000|2020-04-26 05:50:00|239.62|237.62|239.48|237.48|239.7|237.7|239.47|237.47|201
1587880500000|2020-04-26 05:55:00|239.44|237.44|239.17|237.17|239.44|237.44|239.11|237.11|111
1587880800000|2020-04-26 06:00:00|239.16|237.16|239.48|237.48|239.58|237.58|239.01|237.01|162
1587881100000|2020-04-26 06:05:00|239.47|237.47|239.69|237.69|239.73|237.73|239.47|237.47|89
1587881400000|2020-04-26 06:10:00|239.68|237.68|239.85|237.85|239.86|237.86|239.68|237.68|41
1587881700000|2020-04-26 06:15:00|239.83|237.83|239.85|237.85|239.87|237.87|239.54|237.54|147
1587882000000|2020-04-26 06:20:00|239.86|237.86|240.08|238.08|240.08|238.08|239.81|237.81|112
1587882300000|2020-04-26 06:25:00|240.09|238.09|240.25|238.25|240.33|238.33|240.09|238.09|107
1587882600000|2020-04-26 06:30:00|240.26|238.26|240|238|240.33|238.33|239.99|237.99|53
1587882900000|2020-04-26 06:35:00|240.01|238.01|240.09|238.09|240.21|238.21|239.83|237.83|108
1587883200000|2020-04-26 06:40:00|240.1|238.1|240.26|238.26|240.27|238.27|240.04|238.04|70
1587883500000|2020-04-26 06:45:00|240.27|238.27|240.29|238.29|240.62|238.62|240.16|238.16|127
1587883800000|2020-04-26 06:50:00|240.28|238.28|240.11|238.11|240.28|238.28|239.98|237.98|64
1587884100000|2020-04-26 06:55:00|240.09|238.09|240.19|238.19|240.26|238.26|239.98|237.98|73
1587884400000|2020-04-26 07:00:00|240.17|238.17|240.37|238.37|240.42|238.42|240.13|238.13|52
1587884700000|2020-04-26 07:05:00|240.36|238.36|240.3|238.3|240.42|238.42|240.26|238.26|128
1587885000000|2020-04-26 07:10:00|240.29|238.29|240.45|238.45|240.46|238.46|240.28|238.28|98
1587885300000|2020-04-26 07:15:00|240.42|238.42|240.66|238.66|240.72|238.72|240.42|238.42|119
1587885600000|2020-04-26 07:20:00|240.65|238.65|240.42|238.42|240.75|238.75|240.4|238.4|87
1587885900000|2020-04-26 07:25:00|240.43|238.43|240.2|238.2|240.46|238.46|240.05|238.05|83
1587886200000|2020-04-26 07:30:00|240.21|238.21|240.08|238.08|240.38|238.38|240.08|238.08|48
1587886500000|2020-04-26 07:35:00|240.09|238.09|240.12|238.12|240.2|238.2|240.09|238.09|32
1587886800000|2020-04-26 07:40:00|240.11|238.11|239.65|237.65|240.11|238.11|239.61|237.61|107
1587887100000|2020-04-26 07:45:00|239.63|237.63|239.61|237.61|239.68|237.68|239.52|237.52|83
1587887400000|2020-04-26 07:50:00|239.6|237.6|239.62|237.62|239.66|237.66|239.5|237.5|66
1587887700000|2020-04-26 07:55:00|239.63|237.63|239.91|237.91|239.96|237.96|239.63|237.63|51
1587888000000|2020-04-26 08:00:00|239.92|237.92|240.03|238.03|240.06|238.06|239.91|237.91|104
1587888300000|2020-04-26 08:05:00|240.05|238.05|239.98|237.98|240.05|238.05|239.98|237.98|30
1587888600000|2020-04-26 08:10:00|240|238|239.98|237.98|240|238|239.95|237.95|47
1587888900000|2020-04-26 08:15:00|239.99|237.99|239.76|237.76|239.99|237.99|239.74|237.74|71
1587889200000|2020-04-26 08:20:00|239.75|237.75|239.42|237.42|239.75|237.75|239.38|237.38|93
1587889500000|2020-04-26 08:25:00|239.39|237.39|239.22|237.22|239.39|237.39|239.16|237.16|95
1587889800000|2020-04-26 08:30:00|239.21|237.21|239.12|237.12|239.28|237.28|239|237|119
1587890100000|2020-04-26 08:35:00|239.11|237.11|239.59|237.59|239.59|237.59|239.06|237.06|64
1587890400000|2020-04-26 08:40:00|239.62|237.62|239.38|237.38|239.62|237.62|239.32|237.32|51
1587890700000|2020-04-26 08:45:00|239.37|237.37|239.59|237.59|239.63|237.63|239.35|237.35|106
1587891000000|2020-04-26 08:50:00|239.58|237.58|239.6|237.6|239.6|237.6|239.46|237.46|95
1587891300000|2020-04-26 08:55:00|239.58|237.58|239.76|237.76|239.76|237.76|239.58|237.58|49
1587891600000|2020-04-26 09:00:00|239.75|237.75|239.83|237.83|239.95|237.95|239.73|237.73|99
1587891900000|2020-04-26 09:05:00|239.82|237.82|239.94|237.94|239.98|237.98|239.8|237.8|113
1587892200000|2020-04-26 09:10:00|239.93|237.93|240.42|238.42|240.44|238.44|239.91|237.91|116
1587892500000|2020-04-26 09:15:00|240.43|238.43|240.74|238.74|240.76|238.76|240.42|238.42|100
1587892800000|2020-04-26 09:20:00|240.72|238.72|240.88|238.88|240.94|238.94|240.61|238.61|117
1587893100000|2020-04-26 09:25:00|240.87|238.87|240.9|238.9|240.92|238.92|240.66|238.66|78
1587893400000|2020-04-26 09:30:00|240.89|238.89|240.79|238.79|241.25|239.25|240.73|238.73|160
1587893700000|2020-04-26 09:35:00|240.8|238.8|240.76|238.76|240.94|238.94|240.62|238.62|104
1587894000000|2020-04-26 09:40:00|240.73|238.73|240.95|238.95|240.96|238.96|240.6|238.6|77
1587894300000|2020-04-26 09:45:00|240.94|238.94|241.5|239.5|241.51|239.51|240.91|238.91|193
1587894600000|2020-04-26 09:50:00|241.51|239.51|241.48|239.48|241.7|239.7|241.33|239.33|245
1587894900000|2020-04-26 09:55:00|241.47|239.47|241.56|239.56|241.58|239.58|241.34|239.34|81
1587895200000|2020-04-26 10:00:00|241.59|239.59|241.83|239.83|242.12|240.12|241.57|239.57|164
1587895500000|2020-04-26 10:05:00|241.8|239.8|241.43|239.43|241.99|239.99|241.43|239.43|172
1587895800000|2020-04-26 10:10:00|241.44|239.44|241.69|239.69|241.71|239.71|241.33|239.33|120
1587896100000|2020-04-26 10:15:00|241.67|239.67|241.63|239.63|241.67|239.67|241.4|239.4|130
1587896400000|2020-04-26 10:20:00|241.65|239.65|241.51|239.51|241.92|239.92|241.48|239.48|160
1587896700000|2020-04-26 10:25:00|241.5|239.5|241.53|239.53|241.56|239.56|241.33|239.33|104
1587897000000|2020-04-26 10:30:00|241.52|239.52|241.63|239.63|241.68|239.68|241.25|239.25|115
1587897300000|2020-04-26 10:35:00|241.62|239.62|241.8|239.8|241.84|239.84|241.53|239.53|144
1587897600000|2020-04-26 10:40:00|241.81|239.81|242.31|240.31|242.36|240.36|241.81|239.81|151
1587897900000|2020-04-26 10:45:00|242.3|240.3|242.67|240.67|242.94|240.94|242.01|240.01|291
1587898200000|2020-04-26 10:50:00|242.68|240.68|242.62|240.62|242.9|240.9|242.05|240.05|193
1587898500000|2020-04-26 10:55:00|242.63|240.63|243.06|241.06|243.51|241.51|242.63|240.63|227
1587898800000|2020-04-26 11:00:00|243.07|241.07|242.42|240.42|243.64|241.64|241.77|239.77|339
1587899100000|2020-04-26 11:05:00|242.4|240.4|243.06|241.06|243.26|241.26|242.25|240.25|269
1587899400000|2020-04-26 11:10:00|243.05|241.05|244.34|242.34|244.39|242.39|242.77|240.77|436
1587899700000|2020-04-26 11:15:00|243.96|241.96|243.7|241.7|244.47|242.47|243.14|241.14|409
1587900000000|2020-04-26 11:20:00|243.71|241.71|243.14|241.14|243.91|241.91|242.92|240.92|417
1587900300000|2020-04-26 11:25:00|243.15|241.15|243.62|241.62|243.69|241.69|243.15|241.15|396
1587900600000|2020-04-26 11:30:00|243.61|241.61|243.6|241.6|244.01|242.01|243.51|241.51|397
1587900900000|2020-04-26 11:35:00|243.61|241.61|243.7|241.7|243.83|241.83|243.25|241.25|132
1587901200000|2020-04-26 11:40:00|243.69|241.69|243.87|241.87|244.16|242.16|243.6|241.6|162
1587901500000|2020-04-26 11:45:00|243.86|241.86|244.06|242.06|244.47|242.47|243.7|241.7|108
1587901800000|2020-04-26 11:50:00|244.07|242.07|243.86|241.86|244.23|242.23|243.73|241.73|274
1587902100000|2020-04-26 11:55:00|243.87|241.87|244.08|242.08|244.11|242.11|243.75|241.75|276
1587902400000|2020-04-26 12:00:00|244.07|242.07|243.02|241.02|244.27|242.27|242.62|240.62|308
1587902700000|2020-04-26 12:05:00|242.86|240.86|243.5|241.5|243.51|241.51|242.86|240.86|251
1587903000000|2020-04-26 12:10:00|243.49|241.49|243.49|241.49|243.59|241.59|243.15|241.15|191
1587903300000|2020-04-26 12:15:00|243.39|241.39|243.3|241.3|243.58|241.58|243.2|241.2|294
1587903600000|2020-04-26 12:20:00|243.4|241.4|243.32|241.32|243.54|241.54|243.13|241.13|159
1587903900000|2020-04-26 12:25:00|243.31|241.31|243.27|241.27|243.54|241.54|243.08|241.08|231
1587904200000|2020-04-26 12:30:00|243.33|241.33|243.82|241.82|243.83|241.83|243.33|241.33|64
1587904500000|2020-04-26 12:35:00|243.57|241.57|243.83|241.83|243.85|241.85|243.57|241.57|134
1587904800000|2020-04-26 12:40:00|243.87|241.87|243.98|241.98|244.1|242.1|243.83|241.83|49
1587905100000|2020-04-26 12:45:00|243.99|241.99|244.36|242.36|244.36|242.36|243.98|241.98|57
1587905400000|2020-04-26 12:50:00|244.44|242.44|244.19|242.19|244.45|242.45|244.06|242.06|54
1587905700000|2020-04-26 12:55:00|244.2|242.2|243.91|241.91|244.2|242.2|243.87|241.87|32
1587906000000|2020-04-26 13:00:00|243.92|241.92|244.59|242.59|244.59|242.59|243.92|241.92|103
1587906300000|2020-04-26 13:05:00|244.6|242.6|244.81|242.81|244.85|242.85|244.59|242.59|36
1587906600000|2020-04-26 13:10:00|244.82|242.82|245.06|243.06|245.63|243.63|244.82|242.82|148
1587906900000|2020-04-26 13:15:00|245.05|243.05|245.86|243.86|245.95|243.95|244.98|242.98|138
1587907200000|2020-04-26 13:20:00|245.85|243.85|243.74|241.74|246.34|244.34|243.61|241.61|431
1587907500000|2020-04-26 13:25:00|243.75|241.75|243.98|241.98|244.02|242.02|243.6|241.6|176
1587907800000|2020-04-26 13:30:00|243.99|241.99|244.4|242.4|244.45|242.45|243.99|241.99|83
1587908100000|2020-04-26 13:35:00|244.41|242.41|245.23|243.23|245.43|243.43|244.4|242.4|132
1587908400000|2020-04-26 13:40:00|245.22|243.22|245.91|243.91|245.96|243.96|245.12|243.12|202
1587908700000|2020-04-26 13:45:00|245.9|243.9|246.3|244.3|246.43|244.43|245.61|243.61|211
1587909000000|2020-04-26 13:50:00|246.31|244.31|246.44|244.44|246.61|244.61|246.24|244.24|100
1587909300000|2020-04-26 13:55:00|246.47|244.47|249.01|247.01|249.27|247.27|246.45|244.45|469
1587909600000|2020-04-26 14:00:00|249|247|247.38|245.38|250.27|248.27|247.37|245.37|720
1587909900000|2020-04-26 14:05:00|247.39|245.39|247.22|245.22|247.52|245.52|246.35|244.35|490
1587910200000|2020-04-26 14:10:00|247.27|245.27|247.48|245.48|247.49|245.49|247.27|245.27|112
1587910500000|2020-04-26 14:15:00|247.47|245.47|246.94|244.94|247.89|245.89|246.9|244.9|229
1587910800000|2020-04-26 14:20:00|246.95|244.95|247.24|245.24|247.61|245.61|246.94|244.94|182
1587911100000|2020-04-26 14:25:00|247.26|245.26|247.67|245.67|247.67|245.67|247.21|245.21|137
1587911400000|2020-04-26 14:30:00|247.68|245.68|247.88|245.88|247.88|245.88|247.67|245.67|100
1587911700000|2020-04-26 14:35:00|247.87|245.87|247.06|245.06|247.89|245.89|246.96|244.96|132
1587912000000|2020-04-26 14:40:00|247.07|245.07|246.4|244.4|247.07|245.07|245.98|243.98|247
1587912300000|2020-04-26 14:45:00|246.41|244.41|246.02|244.02|246.65|244.65|246.02|244.02|157
1587912600000|2020-04-26 14:50:00|246.01|244.01|245.65|243.65|246.02|244.02|245.04|243.04|419
1587912900000|2020-04-26 14:55:00|245.64|243.64|245.67|243.67|245.89|243.89|245.59|243.59|261
1587913200000|2020-04-26 15:00:00|245.64|243.64|244.92|242.92|245.64|243.64|244.73|242.73|392
1587913500000|2020-04-26 15:05:00|244.93|242.93|242.08|240.08|245.68|243.68|242.07|240.07|500
1587913800000|2020-04-26 15:10:00|242.09|240.09|240.5|238.5|242.27|240.27|239.7|237.7|820
1587914100000|2020-04-26 15:15:00|240.48|238.48|241.45|239.45|241.48|239.48|239.83|237.83|479
1587914400000|2020-04-26 15:20:00|241.44|239.44|241.19|239.19|241.73|239.73|241.15|239.15|242
1587914700000|2020-04-26 15:25:00|241.17|239.17|241|239|241.17|239.17|240.34|238.34|339
1587915000000|2020-04-26 15:30:00|241.01|239.01|241.5|239.5|241.76|239.76|240.98|238.98|353
1587915300000|2020-04-26 15:35:00|241.49|239.49|241.15|239.15|241.49|239.49|241.07|239.07|155
1587915600000|2020-04-26 15:40:00|241.16|239.16|241.21|239.21|241.25|239.25|241.07|239.07|118
1587915900000|2020-04-26 15:45:00|241.2|239.2|241.32|239.32|241.54|239.54|241.2|239.2|171
1587916200000|2020-04-26 15:50:00|241.31|239.31|240.84|238.84|241.38|239.38|240.72|238.72|292
1587916500000|2020-04-26 15:55:00|240.82|238.82|240.34|238.34|240.82|238.82|240.33|238.33|134
1587916800000|2020-04-26 16:00:00|240.33|238.33|240.94|238.94|240.98|238.98|239.67|237.67|501
1587917100000|2020-04-26 16:05:00|240.95|238.95|241.45|239.45|241.56|239.56|240.95|238.95|283
1587917400000|2020-04-26 16:10:00|241.41|239.41|241.49|239.49|241.52|239.52|241.35|239.35|154
1587917700000|2020-04-26 16:15:00|241.48|239.48|241.76|239.76|241.86|239.86|241.48|239.48|143
1587918000000|2020-04-26 16:20:00|241.77|239.77|241.92|239.92|242.17|240.17|241.77|239.77|217
1587918300000|2020-04-26 16:25:00|241.91|239.91|241.82|239.82|242.16|240.16|241.73|239.73|196
1587918600000|2020-04-26 16:30:00|241.81|239.81|241.85|239.85|242.23|240.23|241.74|239.74|158
1587918900000|2020-04-26 16:35:00|241.84|239.84|242.26|240.26|242.4|240.4|241.84|239.84|235
1587919200000|2020-04-26 16:40:00|242.29|240.29|241.92|239.92|242.42|240.42|241.89|239.89|179
1587919500000|2020-04-26 16:45:00|241.91|239.91|241.72|239.72|242.14|240.14|241.66|239.66|136
1587919800000|2020-04-26 16:50:00|241.71|239.71|241.77|239.77|242.06|240.06|241.68|239.68|193
1587920100000|2020-04-26 16:55:00|241.76|239.76|241.4|239.4|241.83|239.83|241.37|239.37|124
1587920400000|2020-04-26 17:00:00|241.38|239.38|240.8|238.8|241.39|239.39|240.77|238.77|212
1587920700000|2020-04-26 17:05:00|240.79|238.79|240.7|238.7|240.82|238.82|240.49|238.49|196
1587921000000|2020-04-26 17:10:00|240.71|238.71|240.82|238.82|240.93|238.93|240.36|238.36|217
1587921300000|2020-04-26 17:15:00|240.81|238.81|240.66|238.66|240.93|238.93|240.66|238.66|157
1587921600000|2020-04-26 17:20:00|240.65|238.65|240.76|238.76|240.88|238.88|240.61|238.61|245
1587921900000|2020-04-26 17:25:00|240.75|238.75|240.94|238.94|240.97|238.97|240.63|238.63|145
1587922200000|2020-04-26 17:30:00|240.95|238.95|241.45|239.45|241.62|239.62|240.92|238.92|217
1587922500000|2020-04-26 17:35:00|241.46|239.46|241.6|239.6|241.64|239.64|241.44|239.44|72
1587922800000|2020-04-26 17:40:00|241.59|239.59|241.54|239.54|241.62|239.62|241.49|239.49|73
1587923100000|2020-04-26 17:45:00|241.55|239.55|242.05|240.05|242.17|240.17|241.55|239.55|215
1587923400000|2020-04-26 17:50:00|242.06|240.06|242.05|240.05|242.06|240.06|241.87|239.87|141
1587923700000|2020-04-26 17:55:00|242.06|240.06|242.08|240.08|242.24|240.24|241.93|239.93|166
1587924000000|2020-04-26 18:00:00|242.06|240.06|242.31|240.31|242.51|240.51|241.63|239.63|438
1587924300000|2020-04-26 18:05:00|242.29|240.29|242.53|240.53|242.67|240.67|242.16|240.16|253
1587924600000|2020-04-26 18:10:00|242.52|240.52|242.28|240.28|242.63|240.63|242.19|240.19|120
1587924900000|2020-04-26 18:15:00|242.29|240.29|242.45|240.45|242.52|240.52|242.04|240.04|208
1587925200000|2020-04-26 18:20:00|242.46|240.46|242.45|240.45|242.67|240.67|242.28|240.28|234
1587925500000|2020-04-26 18:25:00|242.48|240.48|242.27|240.27|242.58|240.58|242.14|240.14|212
1587925800000|2020-04-26 18:30:00|242.26|240.26|242.49|240.49|242.6|240.6|242.23|240.23|163
1587926100000|2020-04-26 18:35:00|242.48|240.48|242.38|240.38|242.62|240.62|242.18|240.18|176
1587926400000|2020-04-26 18:40:00|242.4|240.4|242.48|240.48|242.56|240.56|242.28|240.28|97
1587926700000|2020-04-26 18:45:00|242.49|240.49|242.3|240.3|242.49|240.49|242.02|240.02|193
1587927000000|2020-04-26 18:50:00|242.31|240.31|242.66|240.66|242.72|240.72|242.29|240.29|279
1587927300000|2020-04-26 18:55:00|242.65|240.65|242.47|240.47|242.66|240.66|242.42|240.42|112
1587927600000|2020-04-26 19:00:00|242.46|240.46|241.92|239.92|242.47|240.47|241.92|239.92|164
1587927900000|2020-04-26 19:05:00|241.9|239.9|241.89|239.89|241.92|239.92|241.66|239.66|209
1587928200000|2020-04-26 19:10:00|241.9|239.9|241.93|239.93|241.95|239.95|241.89|239.89|33
1587928500000|2020-04-26 19:15:00|241.94|239.94|242.11|240.11|242.21|240.21|241.94|239.94|81
1587928800000|2020-04-26 19:20:00|242.1|240.1|242.32|240.32|242.51|240.51|242.1|240.1|95
1587929100000|2020-04-26 19:25:00|242.3|240.3|242.29|240.29|242.38|240.38|242.14|240.14|95
1587929400000|2020-04-26 19:30:00|242.3|240.3|242.49|240.49|242.61|240.61|242.29|240.29|92
1587929700000|2020-04-26 19:35:00|242.5|240.5|242.42|240.42|242.59|240.59|242.42|240.42|81
1587930000000|2020-04-26 19:40:00|242.41|240.41|242.49|240.49|242.56|240.56|242.29|240.29|110
1587930300000|2020-04-26 19:45:00|242.48|240.48|244.23|242.23|244.23|242.23|242.48|240.48|346
1587930600000|2020-04-26 19:50:00|244.27|242.27|244.76|242.76|245.04|243.04|244.27|242.27|257
1587930900000|2020-04-26 19:55:00|244.78|242.78|246.21|244.21|246.75|244.75|244.76|242.76|447
1587931200000|2020-04-26 20:00:00|246.2|244.2|245.38|243.38|246.65|244.65|245.28|243.28|368
1587931500000|2020-04-26 20:05:00|245.37|243.37|245.39|243.39|245.51|243.51|245.34|243.34|135
1587931800000|2020-04-26 20:10:00|245.4|243.4|245.44|243.44|245.59|243.59|245.21|243.21|166
1587932100000|2020-04-26 20:15:00|245.43|243.43|245.65|243.65|245.68|243.68|245.31|243.31|188
1587932400000|2020-04-26 20:20:00|245.64|243.64|245.54|243.54|245.71|243.71|245.41|243.41|174
1587932700000|2020-04-26 20:25:00|245.53|243.53|245.52|243.52|245.88|243.88|245.27|243.27|146
1587933000000|2020-04-26 20:30:00|245.48|243.48|245.85|243.85|245.94|243.94|245.45|243.45|159
1587933300000|2020-04-26 20:35:00|245.9|243.9|245.69|243.69|245.93|243.93|245.62|243.62|96
1587933600000|2020-04-26 20:40:00|245.68|243.68|245.56|243.56|245.68|243.68|245.27|243.27|173
1587933900000|2020-04-26 20:45:00|245.57|243.57|246|244|246.06|244.06|245.57|243.57|172
1587934200000|2020-04-26 20:50:00|246.01|244.01|246.25|244.25|246.42|244.42|246.01|244.01|114
1587934500000|2020-04-26 20:55:00|246.28|244.28|246.61|244.61|246.61|244.61|246.28|244.28|98
1587934800000|2020-04-26 21:00:00|246.66|244.66|247|245|247|245|246.66|244.66|143
1587935100000|2020-04-26 21:05:00|247.01|245.01|247.35|245.35|247.4|245.4|247|245|146
1587935400000|2020-04-26 21:10:00|247.37|245.37|246.87|244.87|247.56|245.56|246.87|244.87|182
1587935700000|2020-04-26 21:15:00|246.86|244.86|246.84|244.84|246.91|244.91|246.49|244.49|154
1587936000000|2020-04-26 21:20:00|246.82|244.82|247.24|245.24|247.26|245.26|246.72|244.72|187
1587936300000|2020-04-26 21:25:00|247.25|245.25|246.41|244.41|247.27|245.27|246.41|244.41|121
1587936600000|2020-04-26 21:30:00|246.42|244.42|246.03|244.03|246.42|244.42|245.97|243.97|129
1587936900000|2020-04-26 21:35:00|246.02|244.02|245.65|243.65|246.17|244.17|245.64|243.64|151
1587937200000|2020-04-26 21:40:00|245.67|243.67|245.8|243.8|246.12|244.12|245.61|243.61|136
1587937500000|2020-04-26 21:45:00|245.79|243.79|245.94|243.94|245.94|243.94|245.64|243.64|161
1587937800000|2020-04-26 21:50:00|245.95|243.95|245.77|243.77|246|244|245.73|243.73|85
1587938100000|2020-04-26 21:55:00|245.76|243.76|245.47|243.47|245.8|243.8|245.38|243.38|124
1587938400000|2020-04-26 22:00:00|245.45|243.45|245.25|243.25|245.68|243.68|245.25|243.25|155
1587938700000|2020-04-26 22:05:00|245.24|243.24|244.29|242.29|245.3|243.3|244.1|242.1|298
1587939000000|2020-04-26 22:10:00|244.26|242.26|244.1|242.1|244.37|242.37|244.07|242.07|176
1587939300000|2020-04-26 22:15:00|244.11|242.11|243.89|241.89|244.12|242.12|243.77|241.77|108
1587939600000|2020-04-26 22:20:00|243.9|241.9|244.39|242.39|244.41|242.41|243.9|241.9|128
1587939900000|2020-04-26 22:25:00|244.41|242.41|244.42|242.42|244.57|242.57|244.26|242.26|101
1587940200000|2020-04-26 22:30:00|244.41|242.41|244.43|242.43|244.45|242.45|244.39|242.39|55
1587940500000|2020-04-26 22:35:00|244.42|242.42|244.21|242.21|244.48|242.48|244.16|242.16|64
1587940800000|2020-04-26 22:40:00|244.2|242.2|244.03|242.03|244.2|242.2|243.82|241.82|124
1587941100000|2020-04-26 22:45:00|244.04|242.04|244.13|242.13|244.23|242.23|243.95|241.95|78
1587941400000|2020-04-26 22:50:00|244.12|242.12|244.3|242.3|244.37|242.37|244|242|172
1587941700000|2020-04-26 22:55:00|244.31|242.31|244.44|242.44|244.46|242.46|244.27|242.27|80
1587942000000|2020-04-26 23:00:00|244.35|242.35|244.46|242.46|244.53|242.53|244.07|242.07|112
1587942300000|2020-04-26 23:05:00|244.47|242.47|245.26|243.26|245.38|243.38|244.44|242.44|188
1587942600000|2020-04-26 23:10:00|245.27|243.27|245.36|243.36|245.48|243.48|245.25|243.25|168
1587942900000|2020-04-26 23:15:00|245.37|243.37|245.26|243.26|245.39|243.39|245.1|243.1|137
1587943200000|2020-04-26 23:20:00|245.27|243.27|245.09|243.09|245.37|243.37|245.04|243.04|128
1587943500000|2020-04-26 23:25:00|245.07|243.07|245.67|243.67|245.75|243.75|245.07|243.07|167
1587943800000|2020-04-26 23:30:00|245.68|243.68|245.83|243.83|245.86|243.86|245.57|243.57|202
1587944100000|2020-04-26 23:35:00|245.85|243.85|246.47|244.47|246.51|244.51|245.74|243.74|264
1587944400000|2020-04-26 23:40:00|246.48|244.48|246.26|244.26|246.67|244.67|246.23|244.23|239
1587944700000|2020-04-26 23:45:00|246.3|244.3|247.15|245.15|247.3|245.3|246.29|244.29|254
1587945000000|2020-04-26 23:50:00|247.16|245.16|247.03|245.03|247.34|245.34|246.71|244.71|256
1587945300000|2020-04-26 23:55:00|247.01|245.01|247.58|245.58|247.79|245.79|246.98|244.98|318
1587945600000|2020-04-27 00:00:00|247.59|245.59|247.82|245.82|248.59|246.59|247.48|245.48|637
1587945900000|2020-04-27 00:05:00|247.85|245.85|246.84|244.84|248.01|246.01|246.69|244.69|425
1587946200000|2020-04-27 00:10:00|246.85|244.85|246.64|244.64|247.4|245.4|246.6|244.6|330
1587946500000|2020-04-27 00:15:00|246.65|244.65|247.31|245.31|247.58|245.58|246.65|244.65|287
1587946800000|2020-04-27 00:20:00|247.32|245.32|248.52|246.52|248.68|246.68|247.11|245.11|281
1587947100000|2020-04-27 00:25:00|248.51|246.51|247.72|245.72|248.6|246.6|247.66|245.66|228
1587947400000|2020-04-27 00:30:00|247.73|245.73|248.2|246.2|248.21|246.21|247.73|245.73|107
1587947700000|2020-04-27 00:35:00|248.19|246.19|246.45|244.45|248.19|246.19|246.39|244.39|445
1587948000000|2020-04-27 00:40:00|246.49|244.49|246.54|244.54|246.75|244.75|246.49|244.49|139
1587948300000|2020-04-27 00:45:00|246.55|244.55|246.55|244.55|246.79|244.79|246.24|244.24|344
1587948600000|2020-04-27 00:50:00|246.52|244.52|246.15|244.15|246.54|244.54|246.15|244.15|127
1587948900000|2020-04-27 00:55:00|246.14|244.14|246.89|244.89|246.91|244.91|246.14|244.14|115
1587949200000|2020-04-27 01:00:00|246.88|244.88|247.13|245.13|247.72|245.72|246.88|244.88|331
1587949500000|2020-04-27 01:05:00|247.15|245.15|247.66|245.66|247.66|245.66|247.15|245.15|191
1587949800000|2020-04-27 01:10:00|247.67|245.67|248.34|246.34|248.59|246.59|247.67|245.67|370
1587950100000|2020-04-27 01:15:00|248.36|246.36|246.37|244.37|249.07|247.07|245.47|243.47|683
1587950400000|2020-04-27 01:20:00|246.41|244.41|246.94|244.94|247.11|245.11|246.32|244.32|482
1587950700000|2020-04-27 01:25:00|246.96|244.96|247.4|245.4|247.62|245.62|246.9|244.9|327
1587951000000|2020-04-27 01:30:00|247.39|245.39|246.88|244.88|247.65|245.65|246.86|244.86|406
1587951300000|2020-04-27 01:35:00|246.89|244.89|246.95|244.95|247.09|245.09|246.78|244.78|240
1587951600000|2020-04-27 01:40:00|246.96|244.96|246.18|244.18|247.02|245.02|246.11|244.11|377
1587951900000|2020-04-27 01:45:00|246.19|244.19|246.07|244.07|246.52|244.52|245.95|243.95|510
1587952200000|2020-04-27 01:50:00|246.08|244.08|246.39|244.39|246.52|244.52|246.07|244.07|271
1587952500000|2020-04-27 01:55:00|246.4|244.4|246.04|244.04|246.42|244.42|246.03|244.03|208
1587952800000|2020-04-27 02:00:00|246.03|244.03|246.49|244.49|246.62|244.62|245.87|243.87|245
1587953100000|2020-04-27 02:05:00|246.48|244.48|246.53|244.53|246.95|244.95|246.45|244.45|218
1587953400000|2020-04-27 02:10:00|246.52|244.52|246|244|246.53|244.53|245.83|243.83|289
1587953700000|2020-04-27 02:15:00|246.01|244.01|245.89|243.89|246.29|244.29|245.86|243.86|170
1587954000000|2020-04-27 02:20:00|245.91|243.91|245.93|243.93|245.99|243.99|245.75|243.75|93
1587954300000|2020-04-27 02:25:00|245.97|243.97|246.01|244.01|246.13|244.13|245.92|243.92|100
1587954600000|2020-04-27 02:30:00|246.02|244.02|246.36|244.36|246.36|244.36|245.9|243.9|80
1587954900000|2020-04-27 02:35:00|246.37|244.37|246.31|244.31|246.51|244.51|246.2|244.2|106
1587955200000|2020-04-27 02:40:00|246.3|244.3|246.59|244.59|246.75|244.75|246.28|244.28|161
1587955500000|2020-04-27 02:45:00|246.6|244.6|246.88|244.88|246.91|244.91|246.6|244.6|336
1587955800000|2020-04-27 02:50:00|246.87|244.87|247|245|247.1|245.1|246.87|244.87|175
1587956100000|2020-04-27 02:55:00|247.03|245.03|247.44|245.44|247.44|245.44|247|245|171
1587956400000|2020-04-27 03:00:00|247.45|245.45|247.36|245.36|247.83|245.83|247.28|245.28|340
1587956700000|2020-04-27 03:05:00|247.33|245.33|248.71|246.71|248.9|246.9|247.04|245.04|393
1587957000000|2020-04-27 03:10:00|248.7|246.7|246.48|244.48|248.7|246.7|246.4|244.4|246
1587957300000|2020-04-27 03:15:00|246.47|244.47|247|245|247|245|246.2|244.2|241
1587957600000|2020-04-27 03:20:00|247.03|245.03|247.24|245.24|247.37|245.37|246.89|244.89|236
1587957900000|2020-04-27 03:25:00|247.23|245.23|247.27|245.27|247.56|245.56|246.78|244.78|236
1587958200000|2020-04-27 03:30:00|247.28|245.28|248.7|246.7|248.74|246.74|247.18|245.18|334
1587958500000|2020-04-27 03:35:00|248.71|246.71|248.48|246.48|248.82|246.82|248.15|246.15|210
1587958800000|2020-04-27 03:40:00|248.46|246.46|247.09|245.09|248.46|246.46|246.55|244.55|345
1587959100000|2020-04-27 03:45:00|247.1|245.1|247.47|245.47|247.48|245.48|247.1|245.1|95
1587959400000|2020-04-27 03:50:00|247.46|245.46|246.98|244.98|247.46|245.46|246.83|244.83|166
1587959700000|2020-04-27 03:55:00|246.97|244.97|246.8|244.8|247.11|245.11|246.54|244.54|176
1587960000000|2020-04-27 04:00:00|246.81|244.81|246.65|244.65|246.84|244.84|246.62|244.62|169
1587960300000|2020-04-27 04:05:00|246.63|244.63|246.57|244.57|246.73|244.73|246.48|244.48|81
1587960600000|2020-04-27 04:10:00|246.58|244.58|246.56|244.56|246.64|244.64|246.54|244.54|81
1587960900000|2020-04-27 04:15:00|246.55|244.55|247.06|245.06|247.21|245.21|246.53|244.53|116
1587961200000|2020-04-27 04:20:00|247.07|245.07|247.07|245.07|247.2|245.2|247.06|245.06|52
1587961500000|2020-04-27 04:25:00|247.04|245.04|246.79|244.79|247.04|245.04|246.54|244.54|142
1587961800000|2020-04-27 04:30:00|246.77|244.77|246.82|244.82|247.06|245.06|246.55|244.55|191
1587962100000|2020-04-27 04:35:00|246.83|244.83|247|245|247.1|245.1|246.79|244.79|175
1587962400000|2020-04-27 04:40:00|246.99|244.99|247.18|245.18|247.18|245.18|246.78|244.78|186
1587962700000|2020-04-27 04:45:00|247.2|245.2|247.06|245.06|247.28|245.28|246.87|244.87|181
1587963000000|2020-04-27 04:50:00|247.05|245.05|246.95|244.95|247.22|245.22|246.92|244.92|155
1587963300000|2020-04-27 04:55:00|246.94|244.94|246.96|244.96|247.04|245.04|246.73|244.73|144
1587963600000|2020-04-27 05:00:00|246.95|244.95|247.08|245.08|247.14|245.14|246.93|244.93|153
1587963900000|2020-04-27 05:05:00|247.09|245.09|247.13|245.13|247.25|245.25|246.98|244.98|254
1587964200000|2020-04-27 05:10:00|247.12|245.12|246.8|244.8|247.14|245.14|246.7|244.7|230
1587964500000|2020-04-27 05:15:00|246.79|244.79|246.62|244.62|246.79|244.79|246.47|244.47|234
1587964800000|2020-04-27 05:20:00|246.61|244.61|246.44|244.44|246.63|244.63|246.4|244.4|140
1587965100000|2020-04-27 05:25:00|246.46|244.46|246.57|244.57|246.62|244.62|246.45|244.45|114
1587965400000|2020-04-27 05:30:00|246.58|244.58|246.64|244.64|246.72|244.72|246.57|244.57|93
1587965700000|2020-04-27 05:35:00|246.62|244.62|245.82|243.82|246.63|244.63|245.75|243.75|194
1587966000000|2020-04-27 05:40:00|245.79|243.79|245.92|243.92|246|244|245.74|243.74|193
1587966300000|2020-04-27 05:45:00|245.91|243.91|245.27|243.27|246.02|244.02|245.2|243.2|167
1587966600000|2020-04-27 05:50:00|245.26|243.26|245.1|243.1|245.46|243.46|245.09|243.09|226
1587966900000|2020-04-27 05:55:00|245.09|243.09|243.57|241.57|245.21|243.21|242.87|240.87|454
1587967200000|2020-04-27 06:00:00|243.58|241.58|243.81|241.81|243.97|241.97|243.16|241.16|554
1587967500000|2020-04-27 06:05:00|243.8|241.8|244.19|242.19|244.7|242.7|243.8|241.8|372
1587967800000|2020-04-27 06:10:00|244.21|242.21|244.35|242.35|244.61|242.61|244.21|242.21|246
1587968100000|2020-04-27 06:15:00|244.34|242.34|243.09|241.09|244.51|242.51|242.98|240.98|295
1587968400000|2020-04-27 06:20:00|243.08|241.08|243.44|241.44|243.69|241.69|243.06|241.06|375
1587968700000|2020-04-27 06:25:00|243.45|241.45|243.38|241.38|243.77|241.77|243.18|241.18|165
1587969000000|2020-04-27 06:30:00|243.32|241.32|242.76|240.76|243.34|241.34|242.69|240.69|297
1587969300000|2020-04-27 06:35:00|242.77|240.77|243.86|241.86|243.88|241.88|242.77|240.77|228
1587969600000|2020-04-27 06:40:00|243.85|241.85|243.44|241.44|243.91|241.91|243.35|241.35|186
1587969900000|2020-04-27 06:45:00|243.41|241.41|243.37|241.37|243.83|241.83|243.27|241.27|175
1587970200000|2020-04-27 06:50:00|243.38|241.38|242.8|240.8|243.38|241.38|242.75|240.75|224
1587970500000|2020-04-27 06:55:00|242.83|240.83|242.34|240.34|242.83|240.83|241.88|239.88|240
1587970800000|2020-04-27 07:00:00|242.36|240.36|242.23|240.23|242.36|240.36|241.36|239.36|474
1587971100000|2020-04-27 07:05:00|242.22|240.22|242.95|240.95|243.09|241.09|242.15|240.15|354
1587971400000|2020-04-27 07:10:00|242.94|240.94|243.06|241.06|243.06|241.06|242.53|240.53|180
1587971700000|2020-04-27 07:15:00|243.07|241.07|243.35|241.35|243.69|241.69|243.07|241.07|176
1587972000000|2020-04-27 07:20:00|243.33|241.33|243.09|241.09|243.35|241.35|243.09|241.09|129
1587972300000|2020-04-27 07:25:00|243.16|241.16|243.55|241.55|243.59|241.59|243.04|241.04|212
1587972600000|2020-04-27 07:30:00|243.54|241.54|243.12|241.12|243.54|241.54|242.41|240.41|235
1587972900000|2020-04-27 07:35:00|243.13|241.13|243.61|241.61|243.79|241.79|242.9|240.9|207
1587973200000|2020-04-27 07:40:00|243.62|241.62|243.67|241.67|243.81|241.81|243.56|241.56|146
1587973500000|2020-04-27 07:45:00|243.68|241.68|243.91|241.91|244|242|243.61|241.61|175
1587973800000|2020-04-27 07:50:00|243.92|241.92|243.85|241.85|244.03|242.03|243.68|241.68|121
1587974100000|2020-04-27 07:55:00|243.8|241.8|244.28|242.28|244.49|242.49|243.66|241.66|296
1587974400000|2020-04-27 08:00:00|244.26|242.26|244.56|242.56|244.59|242.59|244.06|242.06|401
1587974700000|2020-04-27 08:05:00|244.57|242.57|244.47|242.47|244.85|242.85|244.37|242.37|336
1587975000000|2020-04-27 08:10:00|244.48|242.48|244.26|242.26|244.51|242.51|244.06|242.06|262
1587975300000|2020-04-27 08:15:00|244.27|242.27|244.8|242.8|244.89|242.89|244.21|242.21|174
1587975600000|2020-04-27 08:20:00|244.76|242.76|244.83|242.83|245.07|243.07|244.54|242.54|204
1587975900000|2020-04-27 08:25:00|244.81|242.81|244.15|242.15|245.61|243.61|244.11|242.11|200
1587976200000|2020-04-27 08:30:00|244.16|242.16|244.07|242.07|244.3|242.3|244.02|242.02|182
1587976500000|2020-04-27 08:35:00|244.01|242.01|244.05|242.05|244.25|242.25|243.93|241.93|133
1587976800000|2020-04-27 08:40:00|244.04|242.04|243.56|241.56|244.04|242.04|243.53|241.53|120
1587977100000|2020-04-27 08:45:00|243.54|241.54|243.77|241.77|243.91|241.91|243.11|241.11|244
1587977400000|2020-04-27 08:50:00|243.76|241.76|243.6|241.6|244.1|242.1|243.55|241.55|159
1587977700000|2020-04-27 08:55:00|243.62|241.62|243.91|241.91|244.06|242.06|243.57|241.57|83
1587978000000|2020-04-27 09:00:00|243.9|241.9|242.89|240.89|243.9|241.9|242.81|240.81|185
1587978300000|2020-04-27 09:05:00|242.87|240.87|243.07|241.07|243.2|241.2|242.87|240.87|195
1587978600000|2020-04-27 09:10:00|243.09|241.09|243.19|241.19|243.3|241.3|242.87|240.87|226
1587978900000|2020-04-27 09:15:00|243.18|241.18|243|241|243.31|241.31|242.93|240.93|131
1587979200000|2020-04-27 09:20:00|242.99|240.99|243.76|241.76|243.78|241.78|242.88|240.88|146
1587979500000|2020-04-27 09:25:00|243.75|241.75|243.73|241.73|243.79|241.79|243.56|241.56|134
1587979800000|2020-04-27 09:30:00|243.72|241.72|243.68|241.68|243.78|241.78|243.51|241.51|177
1587980100000|2020-04-27 09:35:00|243.69|241.69|243.81|241.81|243.97|241.97|243.62|241.62|152
1587980400000|2020-04-27 09:40:00|243.8|241.8|244.23|242.23|244.23|242.23|243.68|241.68|242
1587980700000|2020-04-27 09:45:00|244.22|242.22|243.75|241.75|244.25|242.25|243.74|241.74|184
1587981000000|2020-04-27 09:50:00|243.76|241.76|243.66|241.66|244.02|242.02|243.64|241.64|89
1587981300000|2020-04-27 09:55:00|243.64|241.64|243.62|241.62|243.94|241.94|243.45|241.45|111
1587981600000|2020-04-27 10:00:00|243.6|241.6|243.29|241.29|243.61|241.61|243.14|241.14|269
1587981900000|2020-04-27 10:05:00|243.32|241.32|243.44|241.44|243.48|241.48|243.11|241.11|197
1587982200000|2020-04-27 10:10:00|243.43|241.43|243.87|241.87|243.89|241.89|243.12|241.12|162
1587982500000|2020-04-27 10:15:00|243.86|241.86|243.74|241.74|243.91|241.91|243.47|241.47|152
1587982800000|2020-04-27 10:20:00|243.75|241.75|243.71|241.71|244.06|242.06|243.59|241.59|172
1587983100000|2020-04-27 10:25:00|243.7|241.7|243.6|241.6|243.94|241.94|243.41|241.41|130
1587983400000|2020-04-27 10:30:00|243.59|241.59|243.21|241.21|243.62|241.62|243.05|241.05|121
1587983700000|2020-04-27 10:35:00|243.2|241.2|243.1|241.1|243.26|241.26|243.07|241.07|113
1587984000000|2020-04-27 10:40:00|243.12|241.12|243.09|241.09|243.24|241.24|243.08|241.08|131
1587984300000|2020-04-27 10:45:00|243.1|241.1|242.8|240.8|243.18|241.18|242.53|240.53|124
1587984600000|2020-04-27 10:50:00|242.67|240.67|242.3|240.3|242.7|240.7|241.78|239.78|318
1587984900000|2020-04-27 10:55:00|242.29|240.29|242.15|240.15|242.74|240.74|242.14|240.14|242
1587985200000|2020-04-27 11:00:00|242.16|240.16|242.27|240.27|242.43|240.43|241.82|239.82|261
1587985500000|2020-04-27 11:05:00|242.26|240.26|242.58|240.58|242.76|240.76|242.11|240.11|307
1587985800000|2020-04-27 11:10:00|242.57|240.57|242.67|240.67|242.8|240.8|242.5|240.5|114
1587986100000|2020-04-27 11:15:00|242.65|240.65|242.56|240.56|242.74|240.74|242.53|240.53|106
1587986400000|2020-04-27 11:20:00|242.58|240.58|242.47|240.47|242.58|240.58|242.44|240.44|56
1587986700000|2020-04-27 11:25:00|242.49|240.49|242.19|240.19|242.49|240.49|242.19|240.19|55
1587987000000|2020-04-27 11:30:00|242.18|240.18|242.84|240.84|242.91|240.91|242.18|240.18|229
1587987300000|2020-04-27 11:35:00|242.85|240.85|242.68|240.68|242.88|240.88|242.31|240.31|280
1587987600000|2020-04-27 11:40:00|242.69|240.69|242.7|240.7|242.8|240.8|242.55|240.55|117
1587987900000|2020-04-27 11:45:00|242.71|240.71|242.95|240.95|242.96|240.96|242.69|240.69|77
1587988200000|2020-04-27 11:50:00|242.98|240.98|242.98|240.98|243.32|241.32|242.89|240.89|195
1587988500000|2020-04-27 11:55:00|243|241|242.85|240.85|243|241|242.76|240.76|94
1587988800000|2020-04-27 12:00:00|242.86|240.86|242.38|240.38|243.07|241.07|242.31|240.31|223
1587989100000|2020-04-27 12:05:00|242.4|240.4|242.08|240.08|242.48|240.48|241.87|239.87|164
1587989400000|2020-04-27 12:10:00|242.07|240.07|242.08|240.08|242.22|240.22|241.65|239.65|245
1587989700000|2020-04-27 12:15:00|242.07|240.07|242.08|240.08|242.33|240.33|241.87|239.87|117
1587990000000|2020-04-27 12:20:00|242.1|240.1|242.4|240.4|242.49|240.49|242.02|240.02|111
1587990300000|2020-04-27 12:25:00|242.41|240.41|242.14|240.14|242.41|240.41|242|240|131
1587990600000|2020-04-27 12:30:00|242.15|240.15|241.67|239.67|242.25|240.25|241.66|239.66|151
1587990900000|2020-04-27 12:35:00|241.68|239.68|241.69|239.69|241.75|239.75|241.38|239.38|188
1587991200000|2020-04-27 12:40:00|241.68|239.68|240.8|238.8|241.68|239.68|240.61|238.61|195
1587991500000|2020-04-27 12:45:00|240.81|238.81|240.95|238.95|240.96|238.96|240.32|238.32|229
1587991800000|2020-04-27 12:50:00|240.94|238.94|241.22|239.22|241.27|239.27|240.72|238.72|208
1587992100000|2020-04-27 12:55:00|241.24|239.24|241.51|239.51|241.51|239.51|241.07|239.07|163
1587992400000|2020-04-27 13:00:00|241.5|239.5|241.59|239.59|241.68|239.68|241.36|239.36|172
1587992700000|2020-04-27 13:05:00|241.56|239.56|240.9|238.9|241.56|239.56|240.84|238.84|216
1587993000000|2020-04-27 13:10:00|240.89|238.89|240.58|238.58|240.89|238.89|240.37|238.37|217
1587993300000|2020-04-27 13:15:00|240.55|238.55|240.14|238.14|240.55|238.55|239.96|237.96|336
1587993600000|2020-04-27 13:20:00|240.1|238.1|236.96|234.96|240.16|238.16|236.57|234.57|733
1587993900000|2020-04-27 13:25:00|236.94|234.94|236.67|234.67|237.61|235.61|236.67|234.67|505
1587994200000|2020-04-27 13:30:00|236.65|234.65|237.46|235.46|237.7|235.7|236.09|234.09|559
1587994500000|2020-04-27 13:35:00|237.47|235.47|238.61|236.61|238.72|236.72|237.47|235.47|332
1587994800000|2020-04-27 13:40:00|238.64|236.64|237.64|235.64|238.64|236.64|237.61|235.61|284
1587995100000|2020-04-27 13:45:00|237.6|235.6|238.87|236.87|238.97|236.97|237.48|235.48|239
1587995400000|2020-04-27 13:50:00|238.88|236.88|239.16|237.16|239.24|237.24|238.73|236.73|260
1587995700000|2020-04-27 13:55:00|239.17|237.17|238.88|236.88|239.25|237.25|238.88|236.88|294
1587996000000|2020-04-27 14:00:00|238.82|236.82|238.07|236.07|238.87|236.87|237.73|235.73|352
1587996300000|2020-04-27 14:05:00|238.06|236.06|238.13|236.13|238.19|236.19|237.81|235.81|117
1587996600000|2020-04-27 14:10:00|238.12|236.12|237.68|235.68|238.14|236.14|237.52|235.52|323
1587996900000|2020-04-27 14:15:00|237.7|235.7|237.68|235.68|237.72|235.72|237.34|235.34|181
1587997200000|2020-04-27 14:20:00|237.69|235.69|237.64|235.64|237.94|235.94|237.43|235.43|177
1587997500000|2020-04-27 14:25:00|237.59|235.59|236.95|234.95|237.64|235.64|236.93|234.93|186
1587997800000|2020-04-27 14:30:00|236.97|234.97|237.26|235.26|237.31|235.31|236.68|234.68|170
1587998100000|2020-04-27 14:35:00|237.25|235.25|236.8|234.8|237.28|235.28|236.75|234.75|200
1587998400000|2020-04-27 14:40:00|236.79|234.79|236.6|234.6|236.9|234.9|236.34|234.34|391
1587998700000|2020-04-27 14:45:00|236.57|234.57|236.91|234.91|237.1|235.1|235.61|233.61|525
1587999000000|2020-04-27 14:50:00|236.92|234.92|237.39|235.39|237.57|235.57|236.88|234.88|467
1587999300000|2020-04-27 14:55:00|237.38|235.38|237.25|235.25|237.77|235.77|237.2|235.2|303
1587999600000|2020-04-27 15:00:00|237.27|235.27|237.29|235.29|237.42|235.42|236.8|234.8|342
1587999900000|2020-04-27 15:05:00|237.26|235.26|237.05|235.05|237.26|235.26|236.87|234.87|234
1588000200000|2020-04-27 15:10:00|237.06|235.06|238.14|236.14|238.18|236.18|237.03|235.03|224
1588000500000|2020-04-27 15:15:00|238.15|236.15|238.05|236.05|238.2|236.2|237.72|235.72|280
1588000800000|2020-04-27 15:20:00|238.06|236.06|237.88|235.88|238.34|236.34|237.64|235.64|253
1588001100000|2020-04-27 15:25:00|237.89|235.89|238.47|236.47|238.52|236.52|237.86|235.86|235
1588001400000|2020-04-27 15:30:00|238.46|236.46|238.61|236.61|238.89|236.89|238.39|236.39|183
1588001700000|2020-04-27 15:35:00|238.6|236.6|238.59|236.59|238.62|236.62|238.4|236.4|115
1588002000000|2020-04-27 15:40:00|238.64|236.64|238.92|236.92|238.95|236.95|238.61|236.61|98
1588002300000|2020-04-27 15:45:00|238.9|236.9|239.05|237.05|239.13|237.13|238.88|236.88|139
1588002600000|2020-04-27 15:50:00|239.04|237.04|238.24|236.24|239.04|237.04|238.2|236.2|190
1588002900000|2020-04-27 15:55:00|238.25|236.25|238.14|236.14|238.51|236.51|237.97|235.97|196
1588003200000|2020-04-27 16:00:00|238.13|236.13|237.75|235.75|238.14|236.14|237.42|235.42|387
1588003500000|2020-04-27 16:05:00|237.74|235.74|237.69|235.69|237.74|235.74|237.38|235.38|171
1588003800000|2020-04-27 16:10:00|237.7|235.7|237.7|235.7|237.72|235.72|237.39|235.39|149
1588004100000|2020-04-27 16:15:00|237.72|235.72|238.47|236.47|238.51|236.51|237.63|235.63|221
1588004400000|2020-04-27 16:20:00|238.51|236.51|238.45|236.45|238.69|236.69|238.28|236.28|216
1588004700000|2020-04-27 16:25:00|238.46|236.46|238.78|236.78|238.98|236.98|238.43|236.43|314
1588005000000|2020-04-27 16:30:00|238.79|236.79|240.19|238.19|240.3|238.3|238.76|236.76|431
1588005300000|2020-04-27 16:35:00|240.2|238.2|240.17|238.17|240.28|238.28|240|238|201
1588005600000|2020-04-27 16:40:00|240.16|238.16|239.94|237.94|240.17|238.17|239.59|237.59|172
1588005900000|2020-04-27 16:45:00|239.93|237.93|239.26|237.26|239.93|237.93|239.23|237.23|230
1588006200000|2020-04-27 16:50:00|239.22|237.22|238.5|236.5|239.36|237.36|238.4|236.4|318
1588006500000|2020-04-27 16:55:00|238.52|236.52|238.53|236.53|238.71|236.71|238.49|236.49|167
1588006800000|2020-04-27 17:00:00|238.48|236.48|238.46|236.46|238.54|236.54|238.17|236.17|212
1588007100000|2020-04-27 17:05:00|238.47|236.47|238.25|236.25|238.47|236.47|238.2|236.2|126
1588007400000|2020-04-27 17:10:00|238.24|236.24|238.16|236.16|238.24|236.24|237.97|235.97|88
1588007700000|2020-04-27 17:15:00|238.14|236.14|238.21|236.21|238.42|236.42|237.99|235.99|146
1588008000000|2020-04-27 17:20:00|238.2|236.2|238.22|236.22|238.27|236.27|238.1|236.1|97
1588008300000|2020-04-27 17:25:00|238.3|236.3|238.05|236.05|238.32|236.32|238.05|236.05|98
1588008600000|2020-04-27 17:30:00|238.06|236.06|238.05|236.05|238.23|236.23|238.04|236.04|102
1588008900000|2020-04-27 17:35:00|238.01|236.01|237.67|235.67|238.13|236.13|237.59|235.59|190
1588009200000|2020-04-27 17:40:00|237.7|235.7|238.27|236.27|238.33|236.33|237.53|235.53|275
1588009500000|2020-04-27 17:45:00|238.28|236.28|238.07|236.07|238.38|236.38|238.04|236.04|228
1588009800000|2020-04-27 17:50:00|238.08|236.08|238.29|236.29|238.46|236.46|238.04|236.04|219
1588010100000|2020-04-27 17:55:00|238.31|236.31|238.01|236.01|238.44|236.44|237.85|235.85|175
1588010400000|2020-04-27 18:00:00|238.02|236.02|238.54|236.54|238.57|236.57|238.01|236.01|172
1588010700000|2020-04-27 18:05:00|238.52|236.52|238.65|236.65|238.83|236.83|238.44|236.44|159
1588011000000|2020-04-27 18:10:00|238.64|236.64|238.52|236.52|238.7|236.7|238.3|236.3|153
1588011300000|2020-04-27 18:15:00|238.54|236.54|238.63|236.63|238.7|236.7|238.38|236.38|143
1588011600000|2020-04-27 18:20:00|238.64|236.64|238.66|236.66|238.89|236.89|238.43|236.43|321
1588011900000|2020-04-27 18:25:00|238.65|236.65|238.52|236.52|238.79|236.79|238.45|236.45|205
1588012200000|2020-04-27 18:30:00|238.51|236.51|238.79|236.79|238.85|236.85|238.5|236.5|126
1588012500000|2020-04-27 18:35:00|238.81|236.81|239.3|237.3|239.3|237.3|238.77|236.77|162
1588012800000|2020-04-27 18:40:00|239.29|237.29|239.35|237.35|239.4|237.4|239.11|237.11|116
1588013100000|2020-04-27 18:45:00|239.34|237.34|239.63|237.63|239.86|237.86|239.29|237.29|247
1588013400000|2020-04-27 18:50:00|239.62|237.62|239.65|237.65|239.96|237.96|239.52|237.52|217
1588013700000|2020-04-27 18:55:00|239.84|237.84|239.91|237.91|240.09|238.09|239.51|237.51|269
1588014000000|2020-04-27 19:00:00|239.93|237.93|240.31|238.31|240.31|238.31|239.71|237.71|233
1588014300000|2020-04-27 19:05:00|240.29|238.29|240.07|238.07|240.3|238.3|240.04|238.04|215
1588014600000|2020-04-27 19:10:00|240.05|238.05|240.15|238.15|240.25|238.25|240|238|180
1588014900000|2020-04-27 19:15:00|240.16|238.16|240.09|238.09|240.41|238.41|240.08|238.08|116
1588015200000|2020-04-27 19:20:00|240.07|238.07|239.87|237.87|240.09|238.09|239.77|237.77|178
1588015500000|2020-04-27 19:25:00|239.88|237.88|239.94|237.94|240.03|238.03|239.77|237.77|191
1588015800000|2020-04-27 19:30:00|239.92|237.92|239.86|237.86|240.21|238.21|239.68|237.68|235
1588016100000|2020-04-27 19:35:00|239.84|237.84|239.5|237.5|239.92|237.92|239.32|237.32|246
1588016400000|2020-04-27 19:40:00|239.51|237.51|239.87|237.87|239.89|237.89|239.33|237.33|269
1588016700000|2020-04-27 19:45:00|239.88|237.88|239.84|237.84|239.97|237.97|239.73|237.73|164
1588017000000|2020-04-27 19:50:00|239.85|237.85|239.72|237.72|239.97|237.97|239.7|237.7|127
1588017300000|2020-04-27 19:55:00|239.73|237.73|239.94|237.94|240.12|238.12|239.71|237.71|222
1588017600000|2020-04-27 20:00:00|239.93|237.93|240.14|238.14|240.14|238.14|239.85|237.85|195
1588017900000|2020-04-27 20:05:00|240.13|238.13|240.1|238.1|240.16|238.16|239.97|237.97|175
1588018200000|2020-04-27 20:10:00|240.07|238.07|239.99|237.99|240.22|238.22|239.99|237.99|115
1588018500000|2020-04-27 20:15:00|239.97|237.97|239.66|237.66|240.05|238.05|239.66|237.66|47
1588018800000|2020-04-27 20:20:00|239.67|237.67|239.79|237.79|239.81|237.81|239.45|237.45|132
1588019100000|2020-04-27 20:25:00|239.8|237.8|239.58|237.58|239.8|237.8|239.57|237.57|96
1588019400000|2020-04-27 20:30:00|239.57|237.57|239.66|237.66|239.74|237.74|239.42|237.42|132
1588019700000|2020-04-27 20:35:00|239.69|237.69|239.54|237.54|239.73|237.73|239.51|237.51|81
1588020000000|2020-04-27 20:40:00|239.55|237.55|239.62|237.62|239.83|237.83|239.55|237.55|83
1588020300000|2020-04-27 20:45:00|239.61|237.61|239.51|237.51|239.62|237.62|239.25|237.25|97
1588020600000|2020-04-27 20:50:00|239.5|237.5|239.25|237.25|239.51|237.51|239.25|237.25|156
1588020900000|2020-04-27 20:55:00|239.27|237.27|239.26|237.26|239.45|237.45|239.26|237.26|99
1588021200000|2020-04-27 21:00:00|239.25|237.25|239.75|237.75|239.79|237.79|239.25|237.25|125
1588021500000|2020-04-27 21:05:00|239.8|237.8|239.95|237.95|240.19|238.19|239.53|237.53|362
1588021800000|2020-04-27 21:10:00|239.94|237.94|239.93|237.93|239.98|237.98|239.83|237.83|84
1588022100000|2020-04-27 21:15:00|239.94|237.94|240.41|238.41|240.56|238.56|239.94|237.94|201
1588022400000|2020-04-27 21:20:00|240.42|238.42|240.22|238.22|240.49|238.49|240.21|238.21|306
1588022700000|2020-04-27 21:25:00|240.23|238.23|240.64|238.64|240.66|238.66|240.22|238.22|148
1588023000000|2020-04-27 21:30:00|240.65|238.65|240.57|238.57|240.65|238.65|240.53|238.53|71
1588023300000|2020-04-27 21:35:00|240.56|238.56|240.65|238.65|240.71|238.71|240.56|238.56|44
1588023600000|2020-04-27 21:40:00|240.66|238.66|240.85|238.85|240.91|238.91|240.6|238.6|87
1588023900000|2020-04-27 21:45:00|240.84|238.84|240.72|238.72|241.13|239.13|240.61|238.61|234
1588024200000|2020-04-27 21:50:00|240.71|238.71|240.41|238.41|240.88|238.88|240.25|238.25|284
1588024500000|2020-04-27 21:55:00|240.39|238.39|240|238|240.48|238.48|239.99|237.99|181
1588024800000|2020-04-27 22:00:00|239.99|237.99|239.56|237.56|239.99|237.99|239.35|237.35|223
1588025100000|2020-04-27 22:05:00|239.57|237.57|240.16|238.16|240.17|238.17|239.55|237.55|239
1588025400000|2020-04-27 22:10:00|240.17|238.17|240.11|238.11|240.2|238.2|240.01|238.01|124
1588025700000|2020-04-27 22:15:00|240.12|238.12|240.82|238.82|240.88|238.88|240.12|238.12|169
1588026000000|2020-04-27 22:20:00|240.81|238.81|241.12|239.12|241.2|239.2|240.81|238.81|99
1588026300000|2020-04-27 22:25:00|241.09|239.09|241.31|239.31|241.32|239.32|240.9|238.9|107
1588026600000|2020-04-27 22:30:00|241.3|239.3|241.09|239.09|241.33|239.33|241|239|118
1588026900000|2020-04-27 22:35:00|241.1|239.1|241.19|239.19|241.3|239.3|241.05|239.05|162
1588027200000|2020-04-27 22:40:00|241.2|239.2|241.3|239.3|241.36|239.36|240.97|238.97|110
1588027500000|2020-04-27 22:45:00|241.29|239.29|243.91|241.91|244.49|242.49|241.28|239.28|587
1588027800000|2020-04-27 22:50:00|243.9|241.9|244.99|242.99|245.06|243.06|243.87|241.87|647
1588028100000|2020-04-27 22:55:00|244.94|242.94|245.02|243.02|245.44|243.44|244.78|242.78|461
1588028400000|2020-04-27 23:00:00|245.06|243.06|244.24|242.24|245.4|243.4|244.15|242.15|392
1588028700000|2020-04-27 23:05:00|244.06|242.06|244.12|242.12|244.22|242.22|243.95|241.95|248
1588029000000|2020-04-27 23:10:00|244.09|242.09|243.78|241.78|244.28|242.28|243.78|241.78|157
1588029300000|2020-04-27 23:15:00|243.77|241.77|243.57|241.57|244.06|242.06|243.53|241.53|209
1588029600000|2020-04-27 23:20:00|243.58|241.58|243.89|241.89|244.11|242.11|243.55|241.55|253
1588029900000|2020-04-27 23:25:00|243.91|241.91|243.57|241.57|243.95|241.95|243.42|241.42|288
1588030200000|2020-04-27 23:30:00|243.58|241.58|243.97|241.97|243.99|241.99|243.54|241.54|143
1588030500000|2020-04-27 23:35:00|243.96|241.96|243.95|241.95|243.98|241.98|243.77|241.77|112
1588030800000|2020-04-27 23:40:00|243.94|241.94|243.61|241.61|243.94|241.94|243.6|241.6|174
1588031100000|2020-04-27 23:45:00|243.62|241.62|243.71|241.71|243.79|241.79|243.59|241.59|173
1588031400000|2020-04-27 23:50:00|243.7|241.7|243.94|241.94|243.99|241.99|243.69|241.69|268
1588031700000|2020-04-27 23:55:00|243.93|241.93|244.27|242.27|244.48|242.48|243.82|241.82|238
1588032000000|2020-04-28 00:00:00|244.26|242.26|243.62|241.62|244.61|242.61|243.38|241.38|570
1588032300000|2020-04-28 00:05:00|243.61|241.61|243.35|241.35|243.68|241.68|243.13|241.13|226
1588032600000|2020-04-28 00:10:00|243.28|241.28|243.2|241.2|243.28|241.28|243.03|241.03|216
1588032900000|2020-04-28 00:15:00|243.19|241.19|243.05|241.05|243.39|241.39|243.04|241.04|137
1588033200000|2020-04-28 00:20:00|243.04|241.04|242.6|240.6|243.09|241.09|242.53|240.53|239
1588033500000|2020-04-28 00:25:00|242.57|240.57|241.92|239.92|242.6|240.6|241.77|239.77|318
1588033800000|2020-04-28 00:30:00|241.91|239.91|242.26|240.26|242.48|240.48|241.82|239.82|232
1588034100000|2020-04-28 00:35:00|242.25|240.25|241.64|239.64|242.26|240.26|241.63|239.63|171
1588034400000|2020-04-28 00:40:00|241.66|239.66|242.04|240.04|242.14|240.14|241.64|239.64|223
1588034700000|2020-04-28 00:45:00|242.02|240.02|241.65|239.65|242.03|240.03|241.63|239.63|174
1588035000000|2020-04-28 00:50:00|241.62|239.62|241.71|239.71|241.77|239.77|241.56|239.56|119
1588035300000|2020-04-28 00:55:00|241.72|239.72|242.02|240.02|242.07|240.07|241.71|239.71|195
1588035600000|2020-04-28 01:00:00|242.01|240.01|242|240|242.32|240.32|241.99|239.99|152
1588035900000|2020-04-28 01:05:00|241.99|239.99|241.67|239.67|241.99|239.99|241.64|239.64|100
1588036200000|2020-04-28 01:10:00|241.66|239.66|241.36|239.36|241.76|239.76|241.36|239.36|131
1588036500000|2020-04-28 01:15:00|241.35|239.35|240.48|238.48|241.35|239.35|240.31|238.31|317
1588036800000|2020-04-28 01:20:00|240.49|238.49|240.67|238.67|240.69|238.69|240.16|238.16|224
1588037100000|2020-04-28 01:25:00|240.72|238.72|240.74|238.74|240.88|238.88|240.63|238.63|186
1588037400000|2020-04-28 01:30:00|240.76|238.76|240.22|238.22|240.78|238.78|240.22|238.22|113
1588037700000|2020-04-28 01:35:00|240.21|238.21|240.2|238.2|240.27|238.27|240.03|238.03|99
1588038000000|2020-04-28 01:40:00|240.19|238.19|239.85|237.85|240.4|238.4|239.48|237.48|285
1588038300000|2020-04-28 01:45:00|239.84|237.84|239.77|237.77|239.84|237.84|239.4|237.4|93
1588038600000|2020-04-28 01:50:00|239.79|237.79|240.24|238.24|240.43|238.43|239.79|237.79|178
1588038900000|2020-04-28 01:55:00|240.23|238.23|239.73|237.73|240.25|238.25|239.72|237.72|185
1588039200000|2020-04-28 02:00:00|239.72|237.72|239.44|237.44|239.74|237.74|239.44|237.44|120
1588039500000|2020-04-28 02:05:00|239.43|237.43|239.62|237.62|239.62|237.62|239.29|237.29|99
1588039800000|2020-04-28 02:10:00|239.6|237.6|239.3|237.3|239.75|237.75|239.29|237.29|70
1588040100000|2020-04-28 02:15:00|239.23|237.23|238.83|236.83|239.24|237.24|238.53|236.53|110
1588040400000|2020-04-28 02:20:00|238.85|236.85|239.02|237.02|239.19|237.19|238.84|236.84|122
1588040700000|2020-04-28 02:25:00|239|237|239.27|237.27|239.27|237.27|238.9|236.9|183
1588041000000|2020-04-28 02:30:00|239.28|237.28|240.02|238.02|240.03|238.03|239.27|237.27|154
1588041300000|2020-04-28 02:35:00|240.03|238.03|240.05|238.05|240.22|238.22|240.02|238.02|83
1588041600000|2020-04-28 02:40:00|240.04|238.04|239.91|237.91|240.06|238.06|239.79|237.79|75
1588041900000|2020-04-28 02:45:00|239.87|237.87|240.21|238.21|240.27|238.27|239.82|237.82|64
1588042200000|2020-04-28 02:50:00|240.18|238.18|240.36|238.36|240.4|238.4|240.18|238.18|84
1588042500000|2020-04-28 02:55:00|240.32|238.32|240.28|238.28|240.38|238.38|240.27|238.27|16
1588042800000|2020-04-28 03:00:00|240.29|238.29|240.32|238.32|240.82|238.82|240.29|238.29|135
1588043100000|2020-04-28 03:05:00|240.34|238.34|239.85|237.85|240.39|238.39|239.85|237.85|96
1588043400000|2020-04-28 03:10:00|239.86|237.86|239.66|237.66|239.88|237.88|239.66|237.66|50
1588043700000|2020-04-28 03:15:00|239.67|237.67|240.1|238.1|240.1|238.1|239.61|237.61|79
1588044000000|2020-04-28 03:20:00|240.11|238.11|240.36|238.36|240.38|238.38|240.05|238.05|60
1588044300000|2020-04-28 03:25:00|240.35|238.35|240.33|238.33|240.38|238.38|240.24|238.24|54
1588044600000|2020-04-28 03:30:00|240.37|238.37|240.3|238.3|240.63|238.63|240.19|238.19|99
1588044900000|2020-04-28 03:35:00|240.32|238.32|240.52|238.52|240.74|238.74|240.32|238.32|190
1588045200000|2020-04-28 03:40:00|240.66|238.66|241.05|239.05|241.08|239.08|240.58|238.58|152
1588045500000|2020-04-28 03:45:00|241.06|239.06|240.92|238.92|241.1|239.1|240.77|238.77|101
1588045800000|2020-04-28 03:50:00|240.9|238.9|241.1|239.1|241.1|239.1|240.75|238.75|82
1588046100000|2020-04-28 03:55:00|241.09|239.09|241.08|239.08|241.21|239.21|241.04|239.04|83
1588046400000|2020-04-28 04:00:00|241.09|239.09|240.03|238.03|241.27|239.27|240.01|238.01|223
1588046700000|2020-04-28 04:05:00|240.04|238.04|239.72|237.72|240.09|238.09|239.71|237.71|168
1588047000000|2020-04-28 04:10:00|239.73|237.73|240.07|238.07|240.19|238.19|239.73|237.73|115
1588047300000|2020-04-28 04:15:00|240.08|238.08|239.66|237.66|240.09|238.09|239.58|237.58|103
1588047600000|2020-04-28 04:20:00|239.67|237.67|239.85|237.85|239.87|237.87|239.62|237.62|87
1588047900000|2020-04-28 04:25:00|239.84|237.84|239.19|237.19|239.86|237.86|239.16|237.16|126
1588048200000|2020-04-28 04:30:00|239.22|237.22|239.41|237.41|239.43|237.43|239.09|237.09|109
1588048500000|2020-04-28 04:35:00|239.4|237.4|239.34|237.34|239.41|237.41|239.29|237.29|66
1588048800000|2020-04-28 04:40:00|239.33|237.33|239.58|237.58|239.6|237.6|239.32|237.32|84
1588049100000|2020-04-28 04:45:00|239.59|237.59|238.77|236.77|239.59|237.59|238.77|236.77|77
1588049400000|2020-04-28 04:50:00|238.79|236.79|238.81|236.81|238.88|236.88|238.76|236.76|69
1588049700000|2020-04-28 04:55:00|238.8|236.8|240.43|238.43|240.69|238.69|238.8|236.8|339
1588050000000|2020-04-28 05:00:00|240.47|238.47|240.17|238.17|240.58|238.58|240.17|238.17|308
1588050300000|2020-04-28 05:05:00|240.14|238.14|239.87|237.87|240.26|238.26|239.81|237.81|122
1588050600000|2020-04-28 05:10:00|239.86|237.86|239.9|237.9|239.97|237.97|239.73|237.73|124
1588050900000|2020-04-28 05:15:00|239.91|237.91|239.98|237.98|240.22|238.22|239.87|237.87|92
1588051200000|2020-04-28 05:20:00|240|238|239.99|237.99|240.03|238.03|239.97|237.97|18
1588051500000|2020-04-28 05:25:00|239.98|237.98|240.13|238.13|240.23|238.23|239.94|237.94|72
1588051800000|2020-04-28 05:30:00|240.15|238.15|240.34|238.34|240.42|238.42|240.15|238.15|139
1588052100000|2020-04-28 05:35:00|240.35|238.35|240.29|238.29|240.42|238.42|239.77|237.77|178
1588052400000|2020-04-28 05:40:00|240.27|238.27|240.35|238.35|240.39|238.39|240.23|238.23|113
1588052700000|2020-04-28 05:45:00|240.31|238.31|240.53|238.53|240.53|238.53|240.31|238.31|100
1588053000000|2020-04-28 05:50:00|240.49|238.49|240.82|238.82|241.06|239.06|240.41|238.41|211
1588053300000|2020-04-28 05:55:00|240.83|238.83|240.63|238.63|240.83|238.83|240.62|238.62|118
1588053600000|2020-04-28 06:00:00|240.64|238.64|239.9|237.9|240.71|238.71|239.9|237.9|151
1588053900000|2020-04-28 06:05:00|239.89|237.89|240.08|238.08|240.09|238.09|239.78|237.78|181
1588054200000|2020-04-28 06:10:00|240.09|238.09|240.93|238.93|241.06|239.06|240.09|238.09|220
1588054500000|2020-04-28 06:15:00|240.97|238.97|241.16|239.16|241.26|239.26|240.91|238.91|164
1588054800000|2020-04-28 06:20:00|241.15|239.15|240.83|238.83|241.15|239.15|240.83|238.83|129
1588055100000|2020-04-28 06:25:00|240.8|238.8|241.16|239.16|241.17|239.17|240.76|238.76|117
1588055400000|2020-04-28 06:30:00|241.17|239.17|241|239|241.18|239.18|240.99|238.99|73
1588055700000|2020-04-28 06:35:00|240.99|238.99|241.08|239.08|241.19|239.19|240.99|238.99|99
1588056000000|2020-04-28 06:40:00|241.09|239.09|241.15|239.15|241.15|239.15|241.07|239.07|48
1588056300000|2020-04-28 06:45:00|241.14|239.14|241.4|239.4|241.4|239.4|241.04|239.04|122
1588056600000|2020-04-28 06:50:00|241.38|239.38|241.37|239.37|241.42|239.42|241.26|239.26|89
1588056900000|2020-04-28 06:55:00|241.35|239.35|241.06|239.06|241.35|239.35|241.01|239.01|109
1588057200000|2020-04-28 07:00:00|241.05|239.05|241.02|239.02|241.1|239.1|241.01|239.01|31
1588057500000|2020-04-28 07:05:00|241.01|239.01|240.37|238.37|241.02|239.02|240.37|238.37|144
1588057800000|2020-04-28 07:10:00|240.36|238.36|240.3|238.3|240.42|238.42|240.27|238.27|118
1588058100000|2020-04-28 07:15:00|240.27|238.27|240.75|238.75|240.75|238.75|240.2|238.2|179
1588058400000|2020-04-28 07:20:00|240.77|238.77|241.03|239.03|241.22|239.22|240.77|238.77|104
1588058700000|2020-04-28 07:25:00|241.02|239.02|240.94|238.94|241.1|239.1|240.92|238.92|78
1588059000000|2020-04-28 07:30:00|240.95|238.95|240.95|238.95|241.22|239.22|240.66|238.66|143
1588059300000|2020-04-28 07:35:00|240.96|238.96|241.11|239.11|241.21|239.21|240.95|238.95|82
1588059600000|2020-04-28 07:40:00|241.12|239.12|240.86|238.86|241.38|239.38|240.86|238.86|96
1588059900000|2020-04-28 07:45:00|240.88|238.88|241.39|239.39|241.4|239.4|240.85|238.85|212
1588060200000|2020-04-28 07:50:00|241.37|239.37|240.86|238.86|241.48|239.48|240.85|238.85|120
1588060500000|2020-04-28 07:55:00|240.85|238.85|240.86|238.86|240.86|238.86|240.54|238.54|99
1588060800000|2020-04-28 08:00:00|240.89|238.89|240.71|238.71|241.13|239.13|240.63|238.63|126
1588061100000|2020-04-28 08:05:00|240.72|238.72|240.12|238.12|240.75|238.75|240.03|238.03|159
1588061400000|2020-04-28 08:10:00|240.13|238.13|240.29|238.29|240.31|238.31|240.12|238.12|90
1588061700000|2020-04-28 08:15:00|240.28|238.28|240.36|238.36|240.55|238.55|240.28|238.28|77
1588062000000|2020-04-28 08:20:00|240.37|238.37|239.95|237.95|240.38|238.38|239.6|237.6|152
1588062300000|2020-04-28 08:25:00|239.98|237.98|239.82|237.82|240|238|239.79|237.79|102
1588062600000|2020-04-28 08:30:00|239.83|237.83|240.39|238.39|240.45|238.45|239.81|237.81|110
1588062900000|2020-04-28 08:35:00|240.38|238.38|240.3|238.3|240.47|238.47|240.3|238.3|71
1588063200000|2020-04-28 08:40:00|240.31|238.31|240.21|238.21|240.31|238.31|239.93|237.93|148
1588063500000|2020-04-28 08:45:00|240.2|238.2|239.85|237.85|240.2|238.2|239.65|237.65|143
1588063800000|2020-04-28 08:50:00|239.83|237.83|239.87|237.87|240.15|238.15|239.8|237.8|78
1588064100000|2020-04-28 08:55:00|239.88|237.88|239.72|237.72|239.89|237.89|239.63|237.63|123
1588064400000|2020-04-28 09:00:00|239.73|237.73|240.15|238.15|240.16|238.16|239.68|237.68|109
1588064700000|2020-04-28 09:05:00|240.16|238.16|240.18|238.18|240.18|238.18|240.01|238.01|48
1588065000000|2020-04-28 09:10:00|240.19|238.19|240.49|238.49|240.5|238.5|240.14|238.14|93
1588065300000|2020-04-28 09:15:00|240.55|238.55|240.71|238.71|241.05|239.05|240.55|238.55|178
1588065600000|2020-04-28 09:20:00|240.72|238.72|241.33|239.33|241.33|239.33|240.72|238.72|151
1588065900000|2020-04-28 09:25:00|241.32|239.32|241.26|239.26|241.4|239.4|241.12|239.12|99
1588066200000|2020-04-28 09:30:00|241.24|239.24|241.7|239.7|241.81|239.81|241.18|239.18|167
1588066500000|2020-04-28 09:35:00|241.69|239.69|242.8|240.8|242.9|240.9|241.65|239.65|227
1588066800000|2020-04-28 09:40:00|242.81|240.81|242.61|240.61|243.1|241.1|242.45|240.45|301
1588067100000|2020-04-28 09:45:00|242.62|240.62|242.25|240.25|242.89|240.89|242.25|240.25|246
1588067400000|2020-04-28 09:50:00|242.27|240.27|242.45|240.45|242.53|240.53|242.06|240.06|221
1588067700000|2020-04-28 09:55:00|242.46|240.46|243.02|241.02|243.18|241.18|242.45|240.45|296
1588068000000|2020-04-28 10:00:00|243|241|242.58|240.58|243.21|241.21|242.44|240.44|407
1588068300000|2020-04-28 10:05:00|242.56|240.56|242.68|240.68|242.75|240.75|242.49|240.49|221
1588068600000|2020-04-28 10:10:00|242.7|240.7|242.43|240.43|242.7|240.7|242.35|240.35|184
1588068900000|2020-04-28 10:15:00|242.44|240.44|242.78|240.78|242.87|240.87|242.44|240.44|154
1588069200000|2020-04-28 10:20:00|242.75|240.75|242.27|240.27|242.75|240.75|242.2|240.2|154
1588069500000|2020-04-28 10:25:00|242.26|240.26|242.08|240.08|242.27|240.27|241.99|239.99|129
1588069800000|2020-04-28 10:30:00|242.09|240.09|242.19|240.19|242.19|240.19|241.95|239.95|113
1588070100000|2020-04-28 10:35:00|242.2|240.2|242.45|240.45|242.45|240.45|242.15|240.15|160
1588070400000|2020-04-28 10:40:00|242.44|240.44|242.51|240.51|242.71|240.71|242.32|240.32|97
1588070700000|2020-04-28 10:45:00|242.52|240.52|242.59|240.59|242.6|240.6|242.52|240.52|59
1588071000000|2020-04-28 10:50:00|242.61|240.61|243.34|241.34|243.4|241.4|242.58|240.58|310
1588071300000|2020-04-28 10:55:00|243.35|241.35|242.81|240.81|243.35|241.35|242.7|240.7|201
1588071600000|2020-04-28 11:00:00|242.82|240.82|242.4|240.4|243.13|241.13|242.4|240.4|140
1588071900000|2020-04-28 11:05:00|242.39|240.39|242.13|240.13|242.39|240.39|241.77|239.77|226
1588072200000|2020-04-28 11:10:00|242.14|240.14|242.58|240.58|242.68|240.68|242.11|240.11|170
1588072500000|2020-04-28 11:15:00|242.6|240.6|242.48|240.48|242.62|240.62|242.4|240.4|162
1588072800000|2020-04-28 11:20:00|242.47|240.47|242.5|240.5|242.52|240.52|242.38|240.38|84
1588073100000|2020-04-28 11:25:00|242.51|240.51|242.26|240.26|242.52|240.52|242.16|240.16|158
1588073400000|2020-04-28 11:30:00|242.24|240.24|241.93|239.93|242.26|240.26|241.9|239.9|122
1588073700000|2020-04-28 11:35:00|241.92|239.92|242.14|240.14|242.15|240.15|241.91|239.91|169
1588074000000|2020-04-28 11:40:00|242.15|240.15|242.61|240.61|242.77|240.77|242.11|240.11|216
1588074300000|2020-04-28 11:45:00|242.62|240.62|242.46|240.46|242.69|240.69|242.36|240.36|107
1588074600000|2020-04-28 11:50:00|242.45|240.45|242.01|240.01|242.45|240.45|241.98|239.98|221
1588074900000|2020-04-28 11:55:00|242|240|242.06|240.06|242.09|240.09|241.92|239.92|145
1588075200000|2020-04-28 12:00:00|242.05|240.05|241.93|239.93|242.38|240.38|241.92|239.92|167
1588075500000|2020-04-28 12:05:00|241.94|239.94|241.67|239.67|242.18|240.18|241.38|239.38|262
1588075800000|2020-04-28 12:10:00|241.7|239.7|241.84|239.84|241.85|239.85|241.55|239.55|167
1588076100000|2020-04-28 12:15:00|241.85|239.85|242.06|240.06|242.27|240.27|241.84|239.84|144
1588076400000|2020-04-28 12:20:00|242.05|240.05|242.36|240.36|242.64|240.64|242.01|240.01|219
1588076700000|2020-04-28 12:25:00|242.38|240.38|242.86|240.86|242.86|240.86|242.37|240.37|210
1588077000000|2020-04-28 12:30:00|242.89|240.89|242.83|240.83|242.98|240.98|242.52|240.52|182
1588077300000|2020-04-28 12:35:00|242.84|240.84|242.86|240.86|242.95|240.95|242.71|240.71|140
1588077600000|2020-04-28 12:40:00|242.87|240.87|243.02|241.02|243.14|241.14|242.87|240.87|97
1588077900000|2020-04-28 12:45:00|243.04|241.04|243.13|241.13|243.3|241.3|242.84|240.84|145
1588078200000|2020-04-28 12:50:00|243.14|241.14|243.42|241.42|243.43|241.43|242.65|240.65|263
1588078500000|2020-04-28 12:55:00|243.41|241.41|243.47|241.47|243.81|241.81|243.35|241.35|247
1588078800000|2020-04-28 13:00:00|243.49|241.49|243.4|241.4|243.97|241.97|243.2|241.2|205
1588079100000|2020-04-28 13:05:00|243.37|241.37|243.1|241.1|243.39|241.39|242.88|240.88|119
1588079400000|2020-04-28 13:10:00|243.11|241.11|243.49|241.49|243.5|241.5|243.11|241.11|123
1588079700000|2020-04-28 13:15:00|243.46|241.46|242.92|240.92|243.52|241.52|242.9|240.9|121
1588080000000|2020-04-28 13:20:00|242.9|240.9|242.83|240.83|242.92|240.92|242.63|240.63|100
1588080300000|2020-04-28 13:25:00|242.84|240.84|242.69|240.69|242.92|240.92|242.63|240.63|180
1588080600000|2020-04-28 13:30:00|242.68|240.68|242.59|240.59|243.08|241.08|242.59|240.59|154
1588080900000|2020-04-28 13:35:00|242.58|240.58|242.17|240.17|242.6|240.6|242.06|240.06|152
1588081200000|2020-04-28 13:40:00|242.18|240.18|242.87|240.87|242.87|240.87|242.18|240.18|161
1588081500000|2020-04-28 13:45:00|242.88|240.88|242.67|240.67|242.89|240.89|242.48|240.48|165
1588081800000|2020-04-28 13:50:00|242.65|240.65|242.36|240.36|242.65|240.65|242.31|240.31|237
1588082100000|2020-04-28 13:55:00|242.33|240.33|241.97|239.97|242.41|240.41|241.96|239.96|222
1588082400000|2020-04-28 14:00:00|241.98|239.98|241.39|239.39|242.02|240.02|241.34|239.34|246
1588082700000|2020-04-28 14:05:00|241.4|239.4|241.68|239.68|241.69|239.69|241.39|239.39|135
1588083000000|2020-04-28 14:10:00|241.69|239.69|241.97|239.97|242.11|240.11|241.68|239.68|144
1588083300000|2020-04-28 14:15:00|241.98|239.98|241.78|239.78|242.08|240.08|241.78|239.78|138
1588083600000|2020-04-28 14:20:00|241.79|239.79|241.41|239.41|241.8|239.8|241.35|239.35|111
1588083900000|2020-04-28 14:25:00|241.42|239.42|241.7|239.7|241.77|239.77|241.4|239.4|88
1588084200000|2020-04-28 14:30:00|241.71|239.71|241.9|239.9|242.04|240.04|241.67|239.67|124
1588084500000|2020-04-28 14:35:00|241.91|239.91|242|240|242.01|240.01|241.89|239.89|53
1588084800000|2020-04-28 14:40:00|242.01|240.01|241.61|239.61|242.11|240.11|241.58|239.58|91
1588085100000|2020-04-28 14:45:00|241.58|239.58|241.55|239.55|241.7|239.7|241.52|239.52|132
1588085400000|2020-04-28 14:50:00|241.56|239.56|241.21|239.21|241.58|239.58|241.11|239.11|65
1588085700000|2020-04-28 14:55:00|241.23|239.23|239.11|237.11|241.29|239.29|239.11|237.11|374
1588086000000|2020-04-28 15:00:00|239.18|237.18|239.73|237.73|239.79|237.79|238.75|236.75|310
1588086300000|2020-04-28 15:05:00|239.76|237.76|240.14|238.14|240.26|238.26|239.5|237.5|182
1588086600000|2020-04-28 15:10:00|240.16|238.16|240.47|238.47|240.47|238.47|240.15|238.15|77
1588086900000|2020-04-28 15:15:00|240.49|238.49|240.3|238.3|240.55|238.55|240.07|238.07|155
1588087200000|2020-04-28 15:20:00|240.29|238.29|240.41|238.41|240.49|238.49|240.29|238.29|126
1588087500000|2020-04-28 15:25:00|240.42|238.42|240.81|238.81|240.99|238.99|240.42|238.42|156
1588087800000|2020-04-28 15:30:00|240.82|238.82|240.4|238.4|240.83|238.83|240.39|238.39|114
1588088100000|2020-04-28 15:35:00|240.39|238.39|240.26|238.26|240.44|238.44|240.23|238.23|90
1588088400000|2020-04-28 15:40:00|240.27|238.27|239.97|237.97|240.27|238.27|239.94|237.94|153
1588088700000|2020-04-28 15:45:00|239.96|237.96|240.01|238.01|240.07|238.07|239.67|237.67|134
1588089000000|2020-04-28 15:50:00|240.02|238.02|240.37|238.37|240.45|238.45|239.88|237.88|112
1588089300000|2020-04-28 15:55:00|240.36|238.36|240.48|238.48|240.58|238.58|240.34|238.34|112
1588089600000|2020-04-28 16:00:00|240.49|238.49|240.51|238.51|240.67|238.67|240.27|238.27|172
1588089900000|2020-04-28 16:05:00|240.52|238.52|241.32|239.32|241.39|239.39|240.51|238.51|224
1588090200000|2020-04-28 16:10:00|241.33|239.33|241.63|239.63|241.63|239.63|241.19|239.19|107
1588090500000|2020-04-28 16:15:00|241.64|239.64|242.55|240.55|242.55|240.55|241.35|239.35|151
1588090800000|2020-04-28 16:20:00|242.56|240.56|242.71|240.71|243.07|241.07|242.53|240.53|297
1588091100000|2020-04-28 16:25:00|242.72|240.72|242.31|240.31|242.76|240.76|242.25|240.25|214
1588091400000|2020-04-28 16:30:00|242.3|240.3|242.33|240.33|242.6|240.6|242.08|240.08|239
1588091700000|2020-04-28 16:35:00|242.32|240.32|242.49|240.49|242.56|240.56|242.01|240.01|178
1588092000000|2020-04-28 16:40:00|242.5|240.5|242.42|240.42|242.6|240.6|242.42|240.42|53
1588092300000|2020-04-28 16:45:00|242.43|240.43|242.01|240.01|242.63|240.63|242.01|240.01|160
1588092600000|2020-04-28 16:50:00|241.99|239.99|241.37|239.37|242.06|240.06|241.37|239.37|152
1588092900000|2020-04-28 16:55:00|241.35|239.35|241.84|239.84|241.94|239.94|241.14|239.14|213
1588093200000|2020-04-28 17:00:00|241.85|239.85|241.77|239.77|241.88|239.88|241.59|239.59|158
1588093500000|2020-04-28 17:05:00|241.76|239.76|241.61|239.61|241.78|239.78|241.61|239.61|38
1588093800000|2020-04-28 17:10:00|241.6|239.6|241.59|239.59|241.66|239.66|241.57|239.57|66
1588094100000|2020-04-28 17:15:00|241.6|239.6|240.72|238.72|241.6|239.6|240.71|238.71|115
1588094400000|2020-04-28 17:20:00|240.69|238.69|241.01|239.01|241.03|239.03|240.68|238.68|49
1588094700000|2020-04-28 17:25:00|240.99|238.99|241.23|239.23|241.33|239.33|240.9|238.9|56
1588095000000|2020-04-28 17:30:00|241.21|239.21|241.17|239.17|241.27|239.27|241.11|239.11|75
1588095300000|2020-04-28 17:35:00|241.19|239.19|241.26|239.26|241.4|239.4|241.13|239.13|104
1588095600000|2020-04-28 17:40:00|241.32|239.32|241.36|239.36|241.52|239.52|241.21|239.21|79
1588095900000|2020-04-28 17:45:00|241.37|239.37|241.69|239.69|241.69|239.69|241.37|239.37|82
1588096200000|2020-04-28 17:50:00|241.68|239.68|241.65|239.65|241.76|239.76|241.41|239.41|184
1588096500000|2020-04-28 17:55:00|241.67|239.67|241.44|239.44|241.67|239.67|241.28|239.28|140
1588096800000|2020-04-28 18:00:00|241.43|239.43|241.56|239.56|241.61|239.61|241.3|239.3|83
1588097100000|2020-04-28 18:05:00|241.55|239.55|241.72|239.72|241.88|239.88|241.45|239.45|94
1588097400000|2020-04-28 18:10:00|241.73|239.73|241.71|239.71|241.86|239.86|241.63|239.63|151
1588097700000|2020-04-28 18:15:00|241.72|239.72|241.6|239.6|241.93|239.93|241.53|239.53|86
1588098000000|2020-04-28 18:20:00|241.55|239.55|241.5|239.5|241.92|239.92|241.43|239.43|184
1588098300000|2020-04-28 18:25:00|241.51|239.51|241.82|239.82|241.84|239.84|241.48|239.48|170
1588098600000|2020-04-28 18:30:00|241.81|239.81|241.99|239.99|242|240|241.68|239.68|154
1588098900000|2020-04-28 18:35:00|241.96|239.96|241.88|239.88|241.96|239.96|241.56|239.56|219
1588099200000|2020-04-28 18:40:00|241.89|239.89|241.68|239.68|242.03|240.03|241.68|239.68|103
1588099500000|2020-04-28 18:45:00|241.67|239.67|242.03|240.03|242.04|240.04|241.65|239.65|156
1588099800000|2020-04-28 18:50:00|242.01|240.01|242.24|240.24|242.29|240.29|242|240|102
1588100100000|2020-04-28 18:55:00|242.25|240.25|242.44|240.44|242.51|240.51|242.2|240.2|117
1588100400000|2020-04-28 19:00:00|242.43|240.43|242.57|240.57|242.59|240.59|242.35|240.35|109
1588100700000|2020-04-28 19:05:00|242.56|240.56|242.05|240.05|242.7|240.7|242.04|240.04|135
1588101000000|2020-04-28 19:10:00|242.04|240.04|241.49|239.49|242.04|240.04|241.36|239.36|188
1588101300000|2020-04-28 19:15:00|241.58|239.58|241.23|239.23|241.58|239.58|241.22|239.22|21
1588101600000|2020-04-28 19:20:00|241.27|239.27|241.14|239.14|241.43|239.43|241.14|239.14|170
1588101900000|2020-04-28 19:25:00|241.15|239.15|240.98|238.98|241.16|239.16|240.91|238.91|98
1588102200000|2020-04-28 19:30:00|240.97|238.97|241.09|239.09|241.14|239.14|240.88|238.88|76
1588102500000|2020-04-28 19:35:00|241.08|239.08|241.09|239.09|241.15|239.15|241.03|239.03|62
1588102800000|2020-04-28 19:40:00|241.1|239.1|241.22|239.22|241.26|239.26|241.1|239.1|62
1588103100000|2020-04-28 19:45:00|241.2|239.2|241.14|239.14|241.21|239.21|241.06|239.06|64
1588103400000|2020-04-28 19:50:00|241.13|239.13|240.51|238.51|241.13|239.13|240.44|238.44|139
1588103700000|2020-04-28 19:55:00|240.5|238.5|240.54|238.54|240.54|238.54|240.39|238.39|89
1588104000000|2020-04-28 20:00:00|240.53|238.53|240.16|238.16|240.53|238.53|239.81|237.81|171
1588104300000|2020-04-28 20:05:00|240.17|238.17|240.43|238.43|240.59|238.59|240.16|238.16|142
1588104600000|2020-04-28 20:10:00|240.33|238.33|240.82|238.82|240.85|238.85|240.33|238.33|60
1588104900000|2020-04-28 20:15:00|240.86|238.86|240.69|238.69|241|239|240.63|238.63|78
1588105200000|2020-04-28 20:20:00|240.83|238.83|240.46|238.46|240.83|238.83|240.41|238.41|155
1588105500000|2020-04-28 20:25:00|240.47|238.47|240.62|238.62|240.62|238.62|240.47|238.47|35
1588105800000|2020-04-28 20:30:00|240.58|238.58|240.36|238.36|240.58|238.58|240.36|238.36|33
1588106100000|2020-04-28 20:35:00|240.35|238.35|241.02|239.02|241.11|239.11|240.34|238.34|120
1588106400000|2020-04-28 20:40:00|240.96|238.96|241.32|239.32|241.32|239.32|240.95|238.95|97
1588106700000|2020-04-28 20:45:00|241.33|239.33|241.45|239.45|241.47|239.47|241.33|239.33|37
1588107000000|2020-04-28 20:50:00|241.41|239.41|241.46|239.46|241.46|239.46|241.27|239.27|87
1588107300000|2020-04-28 20:55:00|241.43|239.43|241.27|239.27|241.45|239.45|241.26|239.26|80
1588107600000|2020-04-28 21:00:00|241.23|239.23|240.66|238.66|241.23|239.23|240.63|238.63|89
1588107900000|2020-04-28 21:05:00|240.65|238.65|240.73|238.73|240.74|238.74|240.65|238.65|18
1588108200000|2020-04-28 21:10:00|240.71|238.71|240.75|238.75|240.78|238.78|240.69|238.69|48
1588108500000|2020-04-28 21:15:00|240.76|238.76|240.45|238.45|240.76|238.76|240.43|238.43|38
1588108800000|2020-04-28 21:20:00|240.46|238.46|240.42|238.42|240.47|238.47|240.4|238.4|21
1588109100000|2020-04-28 21:25:00|240.43|238.43|240.55|238.55|240.6|238.6|240.42|238.42|38
1588109400000|2020-04-28 21:30:00|240.56|238.56|240.65|238.65|240.7|238.7|240.53|238.53|32
1588109700000|2020-04-28 21:35:00|240.69|238.69|241.05|239.05|241.05|239.05|240.68|238.68|57
1588110000000|2020-04-28 21:40:00|241.06|239.06|240.97|238.97|241.2|239.2|240.97|238.97|56
1588110300000|2020-04-28 21:45:00|241|239|241.03|239.03|241.04|239.04|240.96|238.96|72
1588110600000|2020-04-28 21:50:00|241|239|241.03|239.03|241.05|239.05|241|239|9
1588110900000|2020-04-28 21:55:00|241.01|239.01|240.99|238.99|241.08|239.08|240.97|238.97|38
1588111200000|2020-04-28 22:00:00|241|239|240.8|238.8|241.04|239.04|240.75|238.75|169
1588111500000|2020-04-28 22:05:00|240.82|238.82|240.94|238.94|240.94|238.94|240.8|238.8|56
1588111800000|2020-04-28 22:10:00|240.97|238.97|241.2|239.2|241.21|239.21|240.9|238.9|51
1588112100000|2020-04-28 22:15:00|241.21|239.21|241.01|239.01|241.26|239.26|240.91|238.91|103
1588112400000|2020-04-28 22:20:00|241.05|239.05|241.35|239.35|241.46|239.46|241.05|239.05|52
1588112700000|2020-04-28 22:25:00|241.36|239.36|241.47|239.47|241.48|239.48|241.36|239.36|27
1588113000000|2020-04-28 22:30:00|241.48|239.48|241.54|239.54|241.64|239.64|241.46|239.46|84
1588113300000|2020-04-28 22:35:00|241.53|239.53|241.71|239.71|241.72|239.72|241.53|239.53|37
1588113600000|2020-04-28 22:40:00|241.69|239.69|241.61|239.61|241.72|239.72|241.57|239.57|75
1588113900000|2020-04-28 22:45:00|241.6|239.6|242.2|240.2|242.2|240.2|241.6|239.6|123
1588114200000|2020-04-28 22:50:00|242.22|240.22|242.91|240.91|242.91|240.91|242.16|240.16|143
1588114500000|2020-04-28 22:55:00|242.9|240.9|243.26|241.26|243.31|241.31|242.7|240.7|171
1588114800000|2020-04-28 23:00:00|243.33|241.33|242.93|240.93|243.33|241.33|242.73|240.73|191
1588115100000|2020-04-28 23:05:00|242.92|240.92|242.72|240.72|243.19|241.19|242.72|240.72|255
1588115400000|2020-04-28 23:10:00|242.7|240.7|242.94|240.94|243.15|241.15|242.7|240.7|220
1588115700000|2020-04-28 23:15:00|242.95|240.95|243.29|241.29|243.29|241.29|242.64|240.64|209
1588116000000|2020-04-28 23:20:00|243.27|241.27|243.6|241.6|243.62|241.62|243.07|241.07|214
1588116300000|2020-04-28 23:25:00|243.59|241.59|243.83|241.83|243.85|241.85|243.51|241.51|141
1588116600000|2020-04-28 23:30:00|243.84|241.84|243.58|241.58|244|242|243.4|241.4|172
1588116900000|2020-04-28 23:35:00|243.57|241.57|243.29|241.29|243.84|241.84|243.22|241.22|211
1588117200000|2020-04-28 23:40:00|243.28|241.28|243.07|241.07|243.57|241.57|243.04|241.04|208
1588117500000|2020-04-28 23:45:00|243.06|241.06|243.42|241.42|243.42|241.42|243|241|159
1588117800000|2020-04-28 23:50:00|243.4|241.4|243.41|241.41|243.41|241.41|243.3|241.3|93
1588118100000|2020-04-28 23:55:00|243.39|241.39|242.66|240.66|243.42|241.42|242.66|240.66|223
1588118400000|2020-04-29 00:00:00|242.67|240.67|243.2|241.2|243.44|241.44|242.61|240.61|212
1588118700000|2020-04-29 00:05:00|243.21|241.21|243.22|241.22|243.36|241.36|243.02|241.02|165
1588119000000|2020-04-29 00:10:00|243.21|241.21|243.27|241.27|243.38|241.38|242.98|240.98|147
1588119300000|2020-04-29 00:15:00|243.25|241.25|243.36|241.36|243.41|241.41|243.25|241.25|133
1588119600000|2020-04-29 00:20:00|243.37|241.37|243.52|241.52|243.56|241.56|243.37|241.37|18
1588119900000|2020-04-29 00:25:00|243.55|241.55|243.38|241.38|243.67|241.67|243.38|241.38|99
1588120200000|2020-04-29 00:30:00|243.37|241.37|243.02|241.02|243.41|241.41|242.93|240.93|136
1588120500000|2020-04-29 00:35:00|243.01|241.01|243.28|241.28|243.28|241.28|242.91|240.91|94
1588120800000|2020-04-29 00:40:00|243.29|241.29|243.08|241.08|243.35|241.35|243.05|241.05|147
1588121100000|2020-04-29 00:45:00|243.09|241.09|243.29|241.29|243.38|241.38|243.09|241.09|89
1588121400000|2020-04-29 00:50:00|243.3|241.3|242.77|240.77|243.3|241.3|242.72|240.72|235
1588121700000|2020-04-29 00:55:00|242.78|240.78|242.6|240.6|242.89|240.89|242.6|240.6|108
1588122000000|2020-04-29 01:00:00|242.59|240.59|242.93|240.93|242.93|240.93|242.52|240.52|294
1588122300000|2020-04-29 01:05:00|242.91|240.91|242.99|240.99|243.11|241.11|242.88|240.88|123
1588122600000|2020-04-29 01:10:00|243.01|241.01|243.26|241.26|243.41|241.41|242.96|240.96|158
1588122900000|2020-04-29 01:15:00|243.27|241.27|243.28|241.28|243.37|241.37|243.13|241.13|89
1588123200000|2020-04-29 01:20:00|243.29|241.29|243.35|241.35|243.38|241.38|243.23|241.23|152
1588123500000|2020-04-29 01:25:00|243.34|241.34|243.32|241.32|243.35|241.35|243.21|241.21|96
1588123800000|2020-04-29 01:30:00|243.31|241.31|243.23|241.23|243.39|241.39|243.23|241.23|84
1588124100000|2020-04-29 01:35:00|243.14|241.14|243.36|241.36|243.36|241.36|242.96|240.96|97
1588124400000|2020-04-29 01:40:00|243.38|241.38|243.59|241.59|243.61|241.61|243.17|241.17|133
1588124700000|2020-04-29 01:45:00|243.6|241.6|243.89|241.89|243.9|241.9|243.6|241.6|68
1588125000000|2020-04-29 01:50:00|243.88|241.88|244.02|242.02|244.18|242.18|243.85|241.85|132
1588125300000|2020-04-29 01:55:00|244.03|242.03|244.2|242.2|244.33|242.33|244.01|242.01|81
1588125600000|2020-04-29 02:00:00|244.21|242.21|245.87|243.87|245.88|243.88|244.19|242.19|251
1588125900000|2020-04-29 02:05:00|245.88|243.88|244.53|242.53|246.86|244.86|244.08|242.08|726
1588126200000|2020-04-29 02:10:00|244.55|242.55|244.4|242.4|244.76|242.76|243.55|241.55|488
1588126500000|2020-04-29 02:15:00|244.42|242.42|243.94|241.94|244.42|242.42|243.91|241.91|233
1588126800000|2020-04-29 02:20:00|243.95|241.95|244.76|242.76|244.87|242.87|243.95|241.95|227
1588127100000|2020-04-29 02:25:00|244.77|242.77|245|243|245.17|243.17|244.73|242.73|249
1588127400000|2020-04-29 02:30:00|244.99|242.99|245.91|243.91|245.92|243.92|244.94|242.94|225
1588127700000|2020-04-29 02:35:00|245.9|243.9|245.92|243.92|246.08|244.08|245.56|243.56|245
1588128000000|2020-04-29 02:40:00|245.91|243.91|245.46|243.46|245.91|243.91|245.37|243.37|181
1588128300000|2020-04-29 02:45:00|245.4|243.4|245.88|243.88|245.88|243.88|245.38|243.38|122
1588128600000|2020-04-29 02:50:00|245.87|243.87|244.68|242.68|245.88|243.88|244.43|242.43|290
1588128900000|2020-04-29 02:55:00|244.69|242.69|245.58|243.58|246.08|244.08|244.67|242.67|319
1588129200000|2020-04-29 03:00:00|245.57|243.57|245.99|243.99|246.11|244.11|245.54|243.54|184
1588129500000|2020-04-29 03:05:00|246|244|246.04|244.04|246.23|244.23|245.85|243.85|240
1588129800000|2020-04-29 03:10:00|246.05|244.05|245.62|243.62|246.07|244.07|245.56|243.56|267
1588130100000|2020-04-29 03:15:00|245.63|243.63|244.71|242.71|245.86|243.86|244.29|242.29|374
1588130400000|2020-04-29 03:20:00|244.72|242.72|245.94|243.94|246|244|244.71|242.71|213
1588130700000|2020-04-29 03:25:00|245.93|243.93|245.13|243.13|245.94|243.94|245.13|243.13|187
1588131000000|2020-04-29 03:30:00|245.12|243.12|245.72|243.72|245.77|243.77|245.09|243.09|138
1588131300000|2020-04-29 03:35:00|245.71|243.71|245.75|243.75|245.8|243.8|245.64|243.64|77
1588131600000|2020-04-29 03:40:00|245.74|243.74|245.76|243.76|245.93|243.93|245.69|243.69|125
1588131900000|2020-04-29 03:45:00|245.77|243.77|245.61|243.61|245.84|243.84|245.5|243.5|120
1588132200000|2020-04-29 03:50:00|245.6|243.6|245.11|243.11|245.71|243.71|245.11|243.11|147
1588132500000|2020-04-29 03:55:00|245.09|243.09|244.9|242.9|245.1|243.1|244.03|242.03|289
1588132800000|2020-04-29 04:00:00|244.93|242.93|245.64|243.64|246.56|244.56|244.93|242.93|333
1588133100000|2020-04-29 04:05:00|245.62|243.62|245.68|243.68|245.75|243.75|245.56|243.56|85
1588133400000|2020-04-29 04:10:00|245.67|243.67|245.32|243.32|245.68|243.68|245.14|243.14|149
1588133700000|2020-04-29 04:15:00|245.33|243.33|245.04|243.04|245.33|243.33|245|243|88
1588134000000|2020-04-29 04:20:00|245.03|243.03|245.1|243.1|245.13|243.13|245.03|243.03|29
1588134300000|2020-04-29 04:25:00|245.09|243.09|244.7|242.7|245.11|243.11|244.65|242.65|112
1588134600000|2020-04-29 04:30:00|244.72|242.72|244.88|242.88|244.89|242.89|244.62|242.62|107
1588134900000|2020-04-29 04:35:00|244.87|242.87|245.06|243.06|245.18|243.18|244.84|242.84|119
1588135200000|2020-04-29 04:40:00|245.03|243.03|245.18|243.18|245.18|243.18|244.99|242.99|89
1588135500000|2020-04-29 04:45:00|245.19|243.19|245.3|243.3|245.43|243.43|245.17|243.17|112
1588135800000|2020-04-29 04:50:00|245.31|243.31|245.55|243.55|245.55|243.55|245.28|243.28|53
1588136100000|2020-04-29 04:55:00|245.56|243.56|245.9|243.9|245.9|243.9|245.56|243.56|141
1588136400000|2020-04-29 05:00:00|245.93|243.93|245.72|243.72|246.5|244.5|245.69|243.69|272
1588136700000|2020-04-29 05:05:00|245.58|243.58|245.59|243.59|245.8|243.8|245.53|243.53|131
1588137000000|2020-04-29 05:10:00|245.57|243.57|246.02|244.02|246.02|244.02|245.57|243.57|58
1588137300000|2020-04-29 05:15:00|246.03|244.03|246.32|244.32|246.35|244.35|246.02|244.02|116
1588137600000|2020-04-29 05:20:00|246.31|244.31|246.33|244.33|246.53|244.53|246.23|244.23|145
1588137900000|2020-04-29 05:25:00|246.35|244.35|246.3|244.3|246.36|244.36|246.26|244.26|60
1588138200000|2020-04-29 05:30:00|246.29|244.29|245.76|243.76|246.35|244.35|245.76|243.76|63
1588138500000|2020-04-29 05:35:00|245.77|243.77|246|244|246.16|244.16|245.53|243.53|110
1588138800000|2020-04-29 05:40:00|246.01|244.01|246.14|244.14|246.37|244.37|246.01|244.01|126
1588139100000|2020-04-29 05:45:00|246.13|244.13|245.86|243.86|246.13|244.13|245.6|243.6|102
1588139400000|2020-04-29 05:50:00|245.87|243.87|245.66|243.66|245.9|243.9|245.62|243.62|89
1588139700000|2020-04-29 05:55:00|245.64|243.64|245.94|243.94|245.95|243.95|245.62|243.62|43
1588140000000|2020-04-29 06:00:00|245.99|243.99|245.6|243.6|247.55|245.55|245.41|243.41|579
1588140300000|2020-04-29 06:05:00|245.61|243.61|246.62|244.62|246.63|244.63|245.59|243.59|410
1588140600000|2020-04-29 06:10:00|246.63|244.63|247.14|245.14|247.19|245.19|246.49|244.49|321
1588140900000|2020-04-29 06:15:00|247.11|245.11|247.38|245.38|248.04|246.04|247.11|245.11|520
1588141200000|2020-04-29 06:20:00|247.39|245.39|247.4|245.4|247.71|245.71|247.21|245.21|425
1588141500000|2020-04-29 06:25:00|247.46|245.46|248.4|246.4|248.41|246.41|247.45|245.45|335
1588141800000|2020-04-29 06:30:00|248.41|246.41|248.92|246.92|249.07|247.07|247.93|245.93|502
1588142100000|2020-04-29 06:35:00|248.97|246.97|248.74|246.74|250.23|248.23|248.56|246.56|648
1588142400000|2020-04-29 06:40:00|248.75|246.75|248.73|246.73|248.78|246.78|248.51|246.51|216
1588142700000|2020-04-29 06:45:00|248.75|246.75|248.74|246.74|248.88|246.88|248.52|246.52|227
1588143000000|2020-04-29 06:50:00|248.7|246.7|249.33|247.33|249.56|247.56|248.7|246.7|201
1588143300000|2020-04-29 06:55:00|249.32|247.32|249.16|247.16|249.45|247.45|248.99|246.99|213
1588143600000|2020-04-29 07:00:00|249.17|247.17|249.58|247.58|249.77|247.77|249.17|247.17|185
1588143900000|2020-04-29 07:05:00|249.59|247.59|248.68|246.68|249.59|247.59|248.55|246.55|294
1588144200000|2020-04-29 07:10:00|248.67|246.67|249.07|247.07|249.18|247.18|248.67|246.67|234
1588144500000|2020-04-29 07:15:00|249.11|247.11|248.45|246.45|249.11|247.11|248.45|246.45|157
1588144800000|2020-04-29 07:20:00|248.41|246.41|247.78|245.78|248.42|246.42|247.7|245.7|257
1588145100000|2020-04-29 07:25:00|247.77|245.77|247.87|245.87|247.99|245.99|247.65|245.65|202
1588145400000|2020-04-29 07:30:00|247.83|245.83|247.5|245.5|247.84|245.84|247.5|245.5|97
1588145700000|2020-04-29 07:35:00|247.49|245.49|247.66|245.66|247.8|245.8|247.18|245.18|209
1588146000000|2020-04-29 07:40:00|247.64|245.64|247.88|245.88|247.91|245.91|247.5|245.5|140
1588146300000|2020-04-29 07:45:00|247.91|245.91|248.27|246.27|248.29|246.29|247.91|245.91|54
1588146600000|2020-04-29 07:50:00|248.23|246.23|248|246|248.27|246.27|247.96|245.96|78
1588146900000|2020-04-29 07:55:00|247.97|245.97|248.16|246.16|248.16|246.16|247.95|245.95|77
1588147200000|2020-04-29 08:00:00|248.17|246.17|248.96|246.96|249.18|247.18|248.17|246.17|223
1588147500000|2020-04-29 08:05:00|249.06|247.06|248.64|246.64|249.06|247.06|248.61|246.61|88
1588147800000|2020-04-29 08:10:00|248.61|246.61|248.67|246.67|248.73|246.73|248.48|246.48|162
1588148100000|2020-04-29 08:15:00|248.65|246.65|248.56|246.56|248.73|246.73|248.53|246.53|104
1588148400000|2020-04-29 08:20:00|248.51|246.51|248.39|246.39|248.56|246.56|248.26|246.26|113
1588148700000|2020-04-29 08:25:00|248.4|246.4|248.45|246.45|248.53|246.53|248.37|246.37|114
1588149000000|2020-04-29 08:30:00|248.42|246.42|248.34|246.34|248.46|246.46|248.34|246.34|40
1588149300000|2020-04-29 08:35:00|248.32|246.32|247.7|245.7|248.32|246.32|247.69|245.69|116
1588149600000|2020-04-29 08:40:00|247.71|245.71|248.04|246.04|248.23|246.23|247.71|245.71|99
1588149900000|2020-04-29 08:45:00|248.03|246.03|247.47|245.47|248.05|246.05|247.46|245.46|96
1588150200000|2020-04-29 08:50:00|247.48|245.48|248.07|246.07|248.18|246.18|247.45|245.45|109
1588150500000|2020-04-29 08:55:00|248.06|246.06|248.03|246.03|248.1|246.1|247.74|245.74|148
1588150800000|2020-04-29 09:00:00|248.02|246.02|248.07|246.07|248.25|246.25|248.02|246.02|105
1588151100000|2020-04-29 09:05:00|248.06|246.06|247.95|245.95|248.1|246.1|247.93|245.93|120
1588151400000|2020-04-29 09:10:00|247.96|245.96|248.09|246.09|248.1|246.1|247.89|245.89|104
1588151700000|2020-04-29 09:15:00|248.1|246.1|248.54|246.54|248.61|246.61|248.1|246.1|71
1588152000000|2020-04-29 09:20:00|248.55|246.55|248.99|246.99|249|247|248.55|246.55|86
1588152300000|2020-04-29 09:25:00|249|247|249.02|247.02|249.04|247.04|248.6|246.6|158
1588152600000|2020-04-29 09:30:00|249.03|247.03|248.39|246.39|249.04|247.04|248.39|246.39|146
1588152900000|2020-04-29 09:35:00|248.38|246.38|248.65|246.65|248.68|246.68|248.29|246.29|122
1588153200000|2020-04-29 09:40:00|248.64|246.64|248.09|246.09|249.43|247.43|247.93|245.93|332
1588153500000|2020-04-29 09:45:00|248.08|246.08|248.56|246.56|248.63|246.63|248.06|246.06|353
1588153800000|2020-04-29 09:50:00|248.57|246.57|248.65|246.65|248.73|246.73|248.48|246.48|165
1588154100000|2020-04-29 09:55:00|248.68|246.68|249.25|247.25|249.27|247.27|248.65|246.65|196
1588154400000|2020-04-29 10:00:00|249.26|247.26|249.06|247.06|249.3|247.3|248.89|246.89|172
1588154700000|2020-04-29 10:05:00|249.04|247.04|249.34|247.34|249.59|247.59|248.99|246.99|354
1588155000000|2020-04-29 10:10:00|249.36|247.36|249.16|247.16|250.58|248.58|249.03|247.03|591
1588155300000|2020-04-29 10:15:00|249.15|247.15|249.8|247.8|250.04|248.04|248.97|246.97|550
1588155600000|2020-04-29 10:20:00|249.79|247.79|250.43|248.43|250.43|248.43|249.64|247.64|339
1588155900000|2020-04-29 10:25:00|250.4|248.4|250.44|248.44|251.39|249.39|250.26|248.26|588
1588156200000|2020-04-29 10:30:00|250.45|248.45|250.54|248.54|250.82|248.82|249.73|247.73|574
1588156500000|2020-04-29 10:35:00|250.55|248.55|250.72|248.72|250.72|248.72|250.36|248.36|322
1588156800000|2020-04-29 10:40:00|250.71|248.71|251.26|249.26|251.4|249.4|250.51|248.51|328
1588157100000|2020-04-29 10:45:00|251.27|249.27|250.61|248.61|251.36|249.36|250.57|248.57|201
1588157400000|2020-04-29 10:50:00|250.62|248.62|250.79|248.79|250.97|248.97|250.56|248.56|305
1588157700000|2020-04-29 10:55:00|250.77|248.77|250.78|248.78|250.85|248.85|250.66|248.66|235
1588158000000|2020-04-29 11:00:00|250.79|248.79|253.62|251.62|253.62|251.62|250.79|248.79|584
1588158300000|2020-04-29 11:05:00|253.64|251.64|254.69|252.69|254.99|252.99|253.62|251.62|485
1588158600000|2020-04-29 11:10:00|254.71|252.71|254.58|252.58|255.91|253.91|254.24|252.24|609
1588158900000|2020-04-29 11:15:00|254.53|252.53|255.09|253.09|255.09|253.09|253.79|251.79|440
1588159200000|2020-04-29 11:20:00|255.08|253.08|254.47|252.47|255.18|253.18|254.36|252.36|283
1588159500000|2020-04-29 11:25:00|254.46|252.46|255.24|253.24|255.6|253.6|254.45|252.45|257
1588159800000|2020-04-29 11:30:00|255.25|253.25|253.94|251.94|255.29|253.29|253.91|251.91|376
1588160100000|2020-04-29 11:35:00|253.96|251.96|254.17|252.17|254.18|252.18|253.94|251.94|207
1588160400000|2020-04-29 11:40:00|254.16|252.16|254.43|252.43|254.43|252.43|254.16|252.16|222
1588160700000|2020-04-29 11:45:00|254.44|252.44|254|252|254.53|252.53|253.94|251.94|144
1588161000000|2020-04-29 11:50:00|253.99|251.99|253.41|251.41|254.07|252.07|253.2|251.2|233
1588161300000|2020-04-29 11:55:00|253.42|251.42|253.32|251.32|253.58|251.58|253.2|251.2|146
1588161600000|2020-04-29 12:00:00|253.31|251.31|254.25|252.25|254.3|252.3|253.31|251.31|204
1588161900000|2020-04-29 12:05:00|254.23|252.23|253.94|251.94|254.29|252.29|253.71|251.71|90
1588162200000|2020-04-29 12:10:00|253.93|251.93|254.04|252.04|254.04|252.04|253.67|251.67|96
1588162500000|2020-04-29 12:15:00|254.05|252.05|254.33|252.33|254.38|252.38|254.04|252.04|125
1588162800000|2020-04-29 12:20:00|254.31|252.31|254.33|252.33|254.41|252.41|254.29|252.29|93
1588163100000|2020-04-29 12:25:00|254.32|252.32|254.45|252.45|254.53|252.53|254.12|252.12|71
1588163400000|2020-04-29 12:30:00|254.46|252.46|254.47|252.47|255.17|253.17|254.45|252.45|282
1588163700000|2020-04-29 12:35:00|254.46|252.46|254.46|252.46|254.52|252.52|254.25|252.25|215
1588164000000|2020-04-29 12:40:00|254.45|252.45|254.96|252.96|255.14|253.14|254.44|252.44|263
1588164300000|2020-04-29 12:45:00|254.97|252.97|255.8|253.8|255.8|253.8|254.78|252.78|393
1588164600000|2020-04-29 12:50:00|255.77|253.77|256.07|254.07|256.22|254.22|255.24|253.24|369
1588164900000|2020-04-29 12:55:00|256.08|254.08|256.34|254.34|256.7|254.7|255.92|253.92|477
1588165200000|2020-04-29 13:00:00|256.33|254.33|257.31|255.31|257.32|255.32|256.31|254.31|669
1588165500000|2020-04-29 13:05:00|257.3|255.3|255.5|253.5|257.3|255.3|255.18|253.18|669
1588165800000|2020-04-29 13:10:00|255.49|253.49|255.59|253.59|255.9|253.9|254.86|252.86|425
1588166100000|2020-04-29 13:15:00|255.58|253.58|256.4|254.4|256.66|254.66|255.34|253.34|510
1588166400000|2020-04-29 13:20:00|256.39|254.39|255.87|253.87|256.76|254.76|255.84|253.84|506
1588166700000|2020-04-29 13:25:00|255.86|253.86|255.94|253.94|256.39|254.39|255.42|253.42|533
1588167000000|2020-04-29 13:30:00|255.93|253.93|254.83|252.83|255.93|253.93|254.73|252.73|535
1588167300000|2020-04-29 13:35:00|254.85|252.85|252.23|250.23|254.98|252.98|252.1|250.1|512
1588167600000|2020-04-29 13:40:00|252.26|250.26|252.83|250.83|253.27|251.27|252.23|250.23|597
1588167900000|2020-04-29 13:45:00|252.82|250.82|252.28|250.28|252.91|250.91|252.07|250.07|551
1588168200000|2020-04-29 13:50:00|252.32|250.32|253.75|251.75|253.85|251.85|252.28|250.28|420
1588168500000|2020-04-29 13:55:00|253.74|251.74|252.97|250.97|253.78|251.78|252.93|250.93|323
1588168800000|2020-04-29 14:00:00|252.99|250.99|252.43|250.43|253.1|251.1|252.21|250.21|309
1588169100000|2020-04-29 14:05:00|252.44|250.44|253.58|251.58|253.81|251.81|252.42|250.42|433
1588169400000|2020-04-29 14:10:00|253.61|251.61|253.49|251.49|253.61|251.61|253.02|251.02|259
1588169700000|2020-04-29 14:15:00|253.48|251.48|253.18|251.18|253.57|251.57|253.02|251.02|150
1588170000000|2020-04-29 14:20:00|253.17|251.17|253.9|251.9|253.92|251.92|253.08|251.08|343
1588170300000|2020-04-29 14:25:00|253.91|251.91|254.19|252.19|254.24|252.24|253.86|251.86|246
1588170600000|2020-04-29 14:30:00|254.21|252.21|254.47|252.47|255.12|253.12|254.13|252.13|295
1588170900000|2020-04-29 14:35:00|254.46|252.46|254.95|252.95|255.06|253.06|254.29|252.29|272
1588171200000|2020-04-29 14:40:00|254.94|252.94|254.66|252.66|255.06|253.06|254.56|252.56|254
1588171500000|2020-04-29 14:45:00|254.71|252.71|254.6|252.6|254.77|252.77|254.16|252.16|274
1588171800000|2020-04-29 14:50:00|254.63|252.63|254.67|252.67|254.93|252.93|254.53|252.53|199
1588172100000|2020-04-29 14:55:00|254.63|252.63|255.17|253.17|255.28|253.28|254.63|252.63|277
1588172400000|2020-04-29 15:00:00|255.18|253.18|254.56|252.56|255.2|253.2|254.46|252.46|298
1588172700000|2020-04-29 15:05:00|254.6|252.6|254.28|252.28|254.78|252.78|254.25|252.25|246
1588173000000|2020-04-29 15:10:00|254.29|252.29|254.14|252.14|254.81|252.81|254|252|251
1588173300000|2020-04-29 15:15:00|254.13|252.13|253.97|251.97|254.51|252.51|253.97|251.97|257
1588173600000|2020-04-29 15:20:00|253.95|251.95|253.8|251.8|253.95|251.95|253.34|251.34|315
1588173900000|2020-04-29 15:25:00|253.79|251.79|253.61|251.61|254.08|252.08|253.59|251.59|235
1588174200000|2020-04-29 15:30:00|253.62|251.62|255.01|253.01|255.03|253.03|253.53|251.53|276
1588174500000|2020-04-29 15:35:00|255|253|254.75|252.75|255.02|253.02|254.62|252.62|191
1588174800000|2020-04-29 15:40:00|254.76|252.76|255.05|253.05|255.26|253.26|254.76|252.76|211
1588175100000|2020-04-29 15:45:00|255.08|253.08|255.39|253.39|255.44|253.44|255.04|253.04|181
1588175400000|2020-04-29 15:50:00|255.37|253.37|255.9|253.9|256.05|254.05|255.31|253.31|244
1588175700000|2020-04-29 15:55:00|255.89|253.89|255.2|253.2|256.09|254.09|255.19|253.19|292
1588176000000|2020-04-29 16:00:00|255.21|253.21|257.02|255.02|257.02|255.02|254.3|252.3|715
1588176300000|2020-04-29 16:05:00|257.03|255.03|257.6|255.6|258.89|256.89|256.46|254.46|860
1588176600000|2020-04-29 16:10:00|257.61|255.61|257.85|255.85|258.06|256.06|256.89|254.89|621
1588176900000|2020-04-29 16:15:00|257.86|255.86|258.22|256.22|258.72|256.72|257.34|255.34|606
1588177200000|2020-04-29 16:20:00|258.19|256.19|259.68|257.68|259.78|257.78|258.19|256.19|626
1588177500000|2020-04-29 16:25:00|259.65|257.65|258.05|256.05|259.69|257.69|257.96|255.96|617
1588177800000|2020-04-29 16:30:00|258.04|256.04|259.27|257.27|259.41|257.41|257.97|255.97|521
1588178100000|2020-04-29 16:35:00|259.29|257.29|259.79|257.79|259.91|257.91|258.61|256.61|574
1588178400000|2020-04-29 16:40:00|259.73|257.73|261.34|259.34|261.59|259.59|259.73|257.73|781
1588178700000|2020-04-29 16:45:00|261.39|259.39|261.08|259.08|264.33|262.33|259.89|257.89|969
1588179000000|2020-04-29 16:50:00|261.09|259.09|259.86|257.86|261.09|259.09|259.57|257.57|841
1588179300000|2020-04-29 16:55:00|259.85|257.85|258.93|256.93|260.15|258.15|258.71|256.71|770
1588179600000|2020-04-29 17:00:00|258.92|256.92|259.32|257.32|259.41|257.41|258.72|256.72|614
1588179900000|2020-04-29 17:05:00|259.31|257.31|260.17|258.17|260.44|258.44|259.24|257.24|423
1588180200000|2020-04-29 17:10:00|260.12|258.12|259.72|257.72|260.18|258.18|259.45|257.45|408
1588180500000|2020-04-29 17:15:00|259.7|257.7|259.62|257.62|259.97|257.97|259.61|257.61|194
1588180800000|2020-04-29 17:20:00|259.61|257.61|260.93|258.93|261.07|259.07|259.61|257.61|401
1588181100000|2020-04-29 17:25:00|260.89|258.89|260.68|258.68|261.85|259.85|260.35|258.35|734
1588181400000|2020-04-29 17:30:00|260.7|258.7|260.11|258.11|260.97|258.97|260.06|258.06|497
1588181700000|2020-04-29 17:35:00|260.1|258.1|261.31|259.31|261.45|259.45|259.91|257.91|392
1588182000000|2020-04-29 17:40:00|261.32|259.32|262.71|260.71|262.75|260.75|261.25|259.25|788
1588182300000|2020-04-29 17:45:00|262.69|260.69|261.98|259.98|262.98|260.98|261.58|259.58|780
1588182600000|2020-04-29 17:50:00|261.99|259.99|258.96|256.96|262.08|260.08|258.4|256.4|882
1588182900000|2020-04-29 17:55:00|258.85|256.85|258.75|256.75|259.5|257.5|258.43|256.43|659
1588183200000|2020-04-29 18:00:00|258.76|256.76|255.82|253.82|259.02|257.02|255.56|253.56|740
1588183500000|2020-04-29 18:05:00|255.86|253.86|256.43|254.43|257.45|255.45|255.86|253.86|715
1588183800000|2020-04-29 18:10:00|256.44|254.44|257.5|255.5|257.51|255.51|256.43|254.43|575
1588184100000|2020-04-29 18:15:00|257.52|255.52|257.02|255.02|257.68|255.68|256.84|254.84|584
1588184400000|2020-04-29 18:20:00|257|255|257.41|255.41|257.51|255.51|256.84|254.84|335
1588184700000|2020-04-29 18:25:00|257.42|255.42|257.1|255.1|257.45|255.45|257.04|255.04|190
1588185000000|2020-04-29 18:30:00|257.06|255.06|257.35|255.35|257.52|255.52|256.67|254.67|499
1588185300000|2020-04-29 18:35:00|257.37|255.37|258.66|256.66|258.66|256.66|257.21|255.21|339
1588185600000|2020-04-29 18:40:00|258.58|256.58|257.9|255.9|258.83|256.83|257.46|255.46|290
1588185900000|2020-04-29 18:45:00|257.91|255.91|257.59|255.59|258.44|256.44|257.59|255.59|489
1588186200000|2020-04-29 18:50:00|257.61|255.61|257.65|255.65|257.98|255.98|257.2|255.2|486
1588186500000|2020-04-29 18:55:00|257.66|255.66|257.65|255.65|257.83|255.83|257.59|255.59|204
1588186800000|2020-04-29 19:00:00|257.68|255.68|258.56|256.56|258.63|256.63|257.68|255.68|221
1588187100000|2020-04-29 19:05:00|258.57|256.57|258.69|256.69|258.83|256.83|258.39|256.39|211
1588187400000|2020-04-29 19:10:00|258.7|256.7|258.23|256.23|258.8|256.8|258.04|256.04|289
1588187700000|2020-04-29 19:15:00|258.22|256.22|258.95|256.95|259.04|257.04|258.22|256.22|170
1588188000000|2020-04-29 19:20:00|258.94|256.94|259.35|257.35|259.36|257.36|258.64|256.64|214
1588188300000|2020-04-29 19:25:00|259.36|257.36|260.22|258.22|260.28|258.28|259.32|257.32|259
1588188600000|2020-04-29 19:30:00|260.28|258.28|259.94|257.94|260.28|258.28|259.56|257.56|351
1588188900000|2020-04-29 19:35:00|259.95|257.95|260.67|258.67|260.94|258.94|259.9|257.9|405
1588189200000|2020-04-29 19:40:00|260.68|258.68|260.51|258.51|261.32|259.32|260.41|258.41|393
1588189500000|2020-04-29 19:45:00|260.5|258.5|260.32|258.32|260.53|258.53|259.97|257.97|344
1588189800000|2020-04-29 19:50:00|260.33|258.33|259.76|257.76|260.33|258.33|259.15|257.15|422
1588190100000|2020-04-29 19:55:00|259.75|257.75|260.03|258.03|260.12|258.12|259.3|257.3|432
1588190400000|2020-04-29 20:00:00|260.06|258.06|260.29|258.29|260.89|258.89|259.98|257.98|467
1588190700000|2020-04-29 20:05:00|260.3|258.3|259.72|257.72|260.53|258.53|259.51|257.51|186
1588191000000|2020-04-29 20:10:00|259.71|257.71|260.12|258.12|260.23|258.23|259.69|257.69|271
1588191300000|2020-04-29 20:15:00|260.13|258.13|260.57|258.57|260.7|258.7|260.02|258.02|270
1588191600000|2020-04-29 20:20:00|260.58|258.58|260.51|258.51|260.71|258.71|260.26|258.26|208
1588191900000|2020-04-29 20:25:00|260.52|258.52|261.23|259.23|261.23|259.23|260.5|258.5|216
1588192200000|2020-04-29 20:30:00|261.28|259.28|261.99|259.99|261.99|259.99|261.1|259.1|279
1588192500000|2020-04-29 20:35:00|262|260|262.35|260.35|262.46|260.46|261.99|259.99|211
1588192800000|2020-04-29 20:40:00|262.36|260.36|262.28|260.28|262.4|260.4|261.89|259.89|249
1588193100000|2020-04-29 20:45:00|262.26|260.26|262.3|260.3|262.4|260.4|262.18|260.18|173
1588193400000|2020-04-29 20:50:00|262.31|260.31|262.25|260.25|262.39|260.39|261.9|259.9|268
1588193700000|2020-04-29 20:55:00|262.24|260.24|262.4|260.4|262.48|260.48|262.18|260.18|183
1588194000000|2020-04-29 21:00:00|262.39|260.39|260.6|258.6|262.42|260.42|260.45|258.45|766
1588194300000|2020-04-29 21:05:00|260.58|258.58|260.38|258.38|260.6|258.6|259.37|257.37|703
1588194600000|2020-04-29 21:10:00|260.37|258.37|260.61|258.61|261.01|259.01|260.32|258.32|382
1588194900000|2020-04-29 21:15:00|260.62|258.62|260.24|258.24|260.66|258.66|260.23|258.23|214
1588195200000|2020-04-29 21:20:00|260.25|258.25|260.35|258.35|260.5|258.5|260.24|258.24|294
1588195500000|2020-04-29 21:25:00|260.36|258.36|260.45|258.45|260.52|258.52|260.33|258.33|207
1588195800000|2020-04-29 21:30:00|260.46|258.46|259.86|257.86|260.47|258.47|259.82|257.82|247
1588196100000|2020-04-29 21:35:00|259.85|257.85|259.35|257.35|260.02|258.02|259.26|257.26|307
1588196400000|2020-04-29 21:40:00|259.36|257.36|259.12|257.12|259.37|257.37|259.05|257.05|86
1588196700000|2020-04-29 21:45:00|259.13|257.13|259.69|257.69|259.94|257.94|258.92|256.92|189
1588197000000|2020-04-29 21:50:00|259.73|257.73|260.54|258.54|260.65|258.65|259.51|257.51|290
1588197300000|2020-04-29 21:55:00|260.5|258.5|260.19|258.19|260.55|258.55|260.18|258.18|291
1588197600000|2020-04-29 22:00:00|260.18|258.18|258.19|256.19|260.21|258.21|258.19|256.19|619
1588197900000|2020-04-29 22:05:00|258.18|256.18|257.91|255.91|258.45|256.45|257.91|255.91|329
1588198200000|2020-04-29 22:10:00|257.93|255.93|256.04|254.04|257.94|255.94|255.93|253.93|588
1588198500000|2020-04-29 22:15:00|256.05|254.05|256.86|254.86|257.07|255.07|255.98|253.98|562
1588198800000|2020-04-29 22:20:00|256.84|254.84|256.43|254.43|257.26|255.26|256.37|254.37|628
1588199100000|2020-04-29 22:25:00|256.42|254.42|256.28|254.28|256.45|254.45|255.96|253.96|493
1588199400000|2020-04-29 22:30:00|256.3|254.3|256.83|254.83|256.97|254.97|256.21|254.21|548
1588199700000|2020-04-29 22:35:00|256.86|254.86|257.22|255.22|257.34|255.34|256.83|254.83|401
1588200000000|2020-04-29 22:40:00|257.23|255.23|257.72|255.72|257.97|255.97|257.22|255.22|361
1588200300000|2020-04-29 22:45:00|257.7|255.7|258.05|256.05|258.35|256.35|257.7|255.7|367
1588200600000|2020-04-29 22:50:00|258.04|256.04|258.44|256.44|258.46|256.46|257.77|255.77|326
1588200900000|2020-04-29 22:55:00|258.45|256.45|257.8|255.8|258.45|256.45|257.73|255.73|220
1588201200000|2020-04-29 23:00:00|257.61|255.61|258.57|256.57|258.91|256.91|257.52|255.52|364
1588201500000|2020-04-29 23:05:00|258.52|256.52|258.8|256.8|258.81|256.81|258.13|256.13|244
1588201800000|2020-04-29 23:10:00|258.78|256.78|258.45|256.45|258.96|256.96|258.3|256.3|291
1588202100000|2020-04-29 23:15:00|258.46|256.46|258.02|256.02|258.56|256.56|257.95|255.95|383
1588202400000|2020-04-29 23:20:00|258.03|256.03|257.77|255.77|258.2|256.2|257.52|255.52|303
1588202700000|2020-04-29 23:25:00|257.76|255.76|258.01|256.01|258.14|256.14|257.4|255.4|497
1588203000000|2020-04-29 23:30:00|258.05|256.05|257.47|255.47|258.1|256.1|257.33|255.33|403
1588203300000|2020-04-29 23:35:00|257.46|255.46|258|256|258|256|257.43|255.43|235
1588203600000|2020-04-29 23:40:00|257.99|255.99|257.89|255.89|258.23|256.23|257.83|255.83|199
1588203900000|2020-04-29 23:45:00|257.87|255.87|258.42|256.42|258.51|256.51|257.81|255.81|249
1588204200000|2020-04-29 23:50:00|258.45|256.45|258.81|256.81|258.92|256.92|258.36|256.36|288
1588204500000|2020-04-29 23:55:00|258.82|256.82|258.86|256.86|258.9|256.9|258.69|256.69|184
1588204800000|2020-04-30 00:00:00|258.87|256.87|258.18|256.18|258.9|256.9|258.17|256.17|366
1588205100000|2020-04-30 00:05:00|258.17|256.17|258.07|256.07|258.49|256.49|257.97|255.97|227
1588205400000|2020-04-30 00:10:00|258.08|256.08|258.05|256.05|258.45|256.45|258.03|256.03|133
1588205700000|2020-04-30 00:15:00|258.04|256.04|257.63|255.63|258.04|256.04|257.33|255.33|403
1588206000000|2020-04-30 00:20:00|257.62|255.62|257.59|255.59|257.77|255.77|257.48|255.48|223
1588206300000|2020-04-30 00:25:00|257.6|255.6|258.66|256.66|258.83|256.83|257.57|255.57|267
1588206600000|2020-04-30 00:30:00|258.65|256.65|258.95|256.95|259.15|257.15|258.65|256.65|270
1588206900000|2020-04-30 00:35:00|258.94|256.94|259.84|257.84|259.84|257.84|258.66|256.66|347
1588207200000|2020-04-30 00:40:00|259.89|257.89|260.86|258.86|260.96|258.96|259.71|257.71|389
1588207500000|2020-04-30 00:45:00|260.87|258.87|262.65|260.65|262.76|260.76|260.74|258.74|431
1588207800000|2020-04-30 00:50:00|262.66|260.66|263.28|261.28|263.52|261.52|262.49|260.49|444
1588208100000|2020-04-30 00:55:00|263.27|261.27|263.25|261.25|263.61|261.61|262.58|260.58|369
1588208400000|2020-04-30 01:00:00|263.27|261.27|265.31|263.31|265.34|263.34|262.75|260.75|497
1588208700000|2020-04-30 01:05:00|265.33|263.33|266.98|264.98|267.25|265.25|265.21|263.21|554
1588209000000|2020-04-30 01:10:00|267|265|266.28|264.28|267.66|265.66|266.24|264.24|421
1588209300000|2020-04-30 01:15:00|266.34|264.34|268.7|266.7|268.74|266.74|266.32|264.32|362
1588209600000|2020-04-30 01:20:00|268.73|266.73|268.37|266.37|269.24|267.24|268.35|266.35|363
1588209900000|2020-04-30 01:25:00|268.39|266.39|269.39|267.39|270.66|268.66|268.38|266.38|433
1588210200000|2020-04-30 01:30:00|269.38|267.38|269.29|267.29|270.53|268.53|269.16|267.16|396
1588210500000|2020-04-30 01:35:00|269.3|267.3|267.12|265.12|269.3|267.3|267.08|265.08|432
1588210800000|2020-04-30 01:40:00|267.13|265.13|268.15|266.15|268.63|266.63|267.09|265.09|408
1588211100000|2020-04-30 01:45:00|268.14|266.14|267.53|265.53|268.25|266.25|266.74|264.74|371
1588211400000|2020-04-30 01:50:00|267.55|265.55|268.19|266.19|268.49|266.49|267.44|265.44|336
1588211700000|2020-04-30 01:55:00|268.21|266.21|268.97|266.97|269.05|267.05|268.14|266.14|356
1588212000000|2020-04-30 02:00:00|268.96|266.96|267.98|265.98|269.02|267.02|267.45|265.45|289
1588212300000|2020-04-30 02:05:00|268.01|266.01|268.37|266.37|268.4|266.4|267.81|265.81|234
1588212600000|2020-04-30 02:10:00|268.41|266.41|269.13|267.13|269.3|267.3|268.4|266.4|274
1588212900000|2020-04-30 02:15:00|269.14|267.14|269.51|267.51|269.97|267.97|269.14|267.14|292
1588213200000|2020-04-30 02:20:00|269.55|267.55|268.23|266.23|269.55|267.55|267.91|265.91|351
1588213500000|2020-04-30 02:25:00|268.22|266.22|268.8|266.8|268.84|266.84|268.19|266.19|210
1588213800000|2020-04-30 02:30:00|268.81|266.81|268.02|266.02|268.81|266.81|267.89|265.89|131
1588214100000|2020-04-30 02:35:00|268.04|266.04|269.74|267.74|269.76|267.76|268.04|266.04|505
1588214400000|2020-04-30 02:40:00|269.76|267.76|270.26|268.26|270.52|268.52|269.73|267.73|222
1588214700000|2020-04-30 02:45:00|270.27|268.27|270.66|268.66|270.9|268.9|270.22|268.22|327
1588215000000|2020-04-30 02:50:00|270.67|268.67|273.41|271.41|274.12|272.12|270.67|268.67|594
1588215300000|2020-04-30 02:55:00|273.42|271.42|274.56|272.56|275.12|273.12|273.35|271.35|590
1588215600000|2020-04-30 03:00:00|274.73|272.73|273.92|271.92|274.74|272.74|273.64|271.64|718
1588215900000|2020-04-30 03:05:00|273.85|271.85|272.61|270.61|273.92|271.92|271.38|269.38|714
1588216200000|2020-04-30 03:10:00|272.62|270.62|272.51|270.51|272.97|270.97|272.31|270.31|384
1588216500000|2020-04-30 03:15:00|272.52|270.52|273.52|271.52|273.61|271.61|272.49|270.49|311
1588216800000|2020-04-30 03:20:00|273.51|271.51|273.33|271.33|274.1|272.1|273.3|271.3|335
1588217100000|2020-04-30 03:25:00|273.2|271.2|274.32|272.32|274.39|272.39|273.15|271.15|481
1588217400000|2020-04-30 03:30:00|274.33|272.33|275.28|273.28|275.39|273.39|273.82|271.82|740
1588217700000|2020-04-30 03:35:00|275.3|273.3|275.46|273.46|275.86|273.86|274.51|272.51|779
1588218000000|2020-04-30 03:40:00|275.48|273.48|275.23|273.23|276.21|274.21|274.95|272.95|798
1588218300000|2020-04-30 03:45:00|275.25|273.25|275.16|273.16|275.64|273.64|275.1|273.1|509
1588218600000|2020-04-30 03:50:00|275.17|273.17|276.39|274.39|276.66|274.66|275.16|273.16|656
1588218900000|2020-04-30 03:55:00|276.4|274.4|276.36|274.36|276.76|274.76|275.3|273.3|745
1588219200000|2020-04-30 04:00:00|276.35|274.35|273.5|271.5|276.35|274.35|272.79|270.79|787
1588219500000|2020-04-30 04:05:00|273.51|271.51|272.52|270.52|273.79|271.79|272.39|270.39|582
1588219800000|2020-04-30 04:10:00|272.54|270.54|271.1|269.1|272.8|270.8|269.25|267.25|726
1588220100000|2020-04-30 04:15:00|271.11|269.11|272.22|270.22|272.93|270.93|270.83|268.83|652
1588220400000|2020-04-30 04:20:00|272.23|270.23|273.26|271.26|273.39|271.39|272.19|270.19|503
1588220700000|2020-04-30 04:25:00|273.22|271.22|272.96|270.96|273.36|271.36|272.54|270.54|457
1588221000000|2020-04-30 04:30:00|272.98|270.98|274.03|272.03|274.1|272.1|272.95|270.95|521
1588221300000|2020-04-30 04:35:00|274.04|272.04|272.39|270.39|274.09|272.09|272.3|270.3|455
1588221600000|2020-04-30 04:40:00|272.38|270.38|272.38|270.38|273.1|271.1|272.38|270.38|358
1588221900000|2020-04-30 04:45:00|272.41|270.41|272.93|270.93|273.11|271.11|272|270|305
1588222200000|2020-04-30 04:50:00|272.94|270.94|272.68|270.68|273.37|271.37|272.68|270.68|288
1588222500000|2020-04-30 04:55:00|272.66|270.66|272.16|270.16|272.75|270.75|272|270|263
1588222800000|2020-04-30 05:00:00|272.18|270.18|272.33|270.33|272.36|270.36|272.12|270.12|292
1588223100000|2020-04-30 05:05:00|272.32|270.32|272.66|270.66|272.78|270.78|271.94|269.94|405
1588223400000|2020-04-30 05:10:00|272.75|270.75|273.37|271.37|273.4|271.4|272.75|270.75|365
1588223700000|2020-04-30 05:15:00|273.38|271.38|272.98|270.98|273.51|271.51|272.97|270.97|324
1588224000000|2020-04-30 05:20:00|272.97|270.97|273.7|271.7|273.84|271.84|272.87|270.87|430
1588224300000|2020-04-30 05:25:00|273.6|271.6|273.65|271.65|274.19|272.19|273.56|271.56|347
1588224600000|2020-04-30 05:30:00|273.64|271.64|272.59|270.59|274.35|272.35|272.53|270.53|595
1588224900000|2020-04-30 05:35:00|272.58|270.58|272.65|270.65|272.91|270.91|272.29|270.29|407
1588225200000|2020-04-30 05:40:00|272.66|270.66|273.33|271.33|273.54|271.54|272.64|270.64|394
1588225500000|2020-04-30 05:45:00|273.34|271.34|274.3|272.3|274.32|272.32|273.02|271.02|354
1588225800000|2020-04-30 05:50:00|274.29|272.29|274.96|272.96|275.05|273.05|274.23|272.23|534
1588226100000|2020-04-30 05:55:00|274.92|272.92|274.53|272.53|275.08|273.08|274.39|272.39|585
1588226400000|2020-04-30 06:00:00|274.56|272.56|274.52|272.52|274.68|272.68|273.39|271.39|602
1588226700000|2020-04-30 06:05:00|274.54|272.54|273.77|271.77|275.07|273.07|273.54|271.54|653
1588227000000|2020-04-30 06:10:00|273.78|271.78|273.28|271.28|274.25|272.25|273.19|271.19|583
1588227300000|2020-04-30 06:15:00|273.3|271.3|274.35|272.35|274.46|272.46|273.28|271.28|305
1588227600000|2020-04-30 06:20:00|274.28|272.28|273.46|271.46|274.54|272.54|273.39|271.39|496
1588227900000|2020-04-30 06:25:00|273.47|271.47|272.05|270.05|273.48|271.48|271.99|269.99|566
1588228200000|2020-04-30 06:30:00|272.04|270.04|271.83|269.83|272.29|270.29|270.74|268.74|602
1588228500000|2020-04-30 06:35:00|271.82|269.82|272.76|270.76|273.1|271.1|271.82|269.82|400
1588228800000|2020-04-30 06:40:00|272.79|270.79|272.91|270.91|273.12|271.12|272.79|270.79|234
1588229100000|2020-04-30 06:45:00|272.9|270.9|272.64|270.64|272.92|270.92|272.53|270.53|274
1588229400000|2020-04-30 06:50:00|272.65|270.65|272.34|270.34|272.84|270.84|272.32|270.32|249
1588229700000|2020-04-30 06:55:00|272.33|270.33|271.5|269.5|272.33|270.33|271.45|269.45|320
1588230000000|2020-04-30 07:00:00|271.49|269.49|270.98|268.98|271.52|269.52|270.81|268.81|446
1588230300000|2020-04-30 07:05:00|271|269|271.14|269.14|272|270|270.86|268.86|256
1588230600000|2020-04-30 07:10:00|271.15|269.15|270.1|268.1|271.27|269.27|269.77|267.77|416
1588230900000|2020-04-30 07:15:00|270.11|268.11|267.37|265.37|270.42|268.42|267.37|265.37|742
1588231200000|2020-04-30 07:20:00|267.36|265.36|267.97|265.97|268.09|266.09|265.08|263.08|791
1588231500000|2020-04-30 07:25:00|267.96|265.96|266.87|264.87|268.13|266.13|266.87|264.87|391
1588231800000|2020-04-30 07:30:00|266.86|264.86|268.2|266.2|268.22|266.22|266.29|264.29|564
1588232100000|2020-04-30 07:35:00|268.18|266.18|268.69|266.69|269.11|267.11|268.18|266.18|370
1588232400000|2020-04-30 07:40:00|268.66|266.66|268.93|266.93|269.01|267.01|268.45|266.45|397
1588232700000|2020-04-30 07:45:00|268.95|266.95|269.56|267.56|270|268|268.93|266.93|323
1588233000000|2020-04-30 07:50:00|269.55|267.55|269.13|267.13|269.57|267.57|268.92|266.92|261
1588233300000|2020-04-30 07:55:00|269.12|267.12|269.01|267.01|269.26|267.26|268.63|266.63|250
1588233600000|2020-04-30 08:00:00|269|267|268.52|266.52|269.01|267.01|268.48|266.48|209
1588233900000|2020-04-30 08:05:00|268.53|266.53|269.44|267.44|269.62|267.62|268.37|266.37|286
1588234200000|2020-04-30 08:10:00|269.53|267.53|269.27|267.27|270.03|268.03|269.25|267.25|237
1588234500000|2020-04-30 08:15:00|269.26|267.26|269.28|267.28|269.63|267.63|269.23|267.23|238
1588234800000|2020-04-30 08:20:00|269.27|267.27|268.79|266.79|269.27|267.27|268.69|266.69|257
1588235100000|2020-04-30 08:25:00|268.82|266.82|268.75|266.75|268.98|266.98|268.47|266.47|243
1588235400000|2020-04-30 08:30:00|268.74|266.74|266.86|264.86|268.75|266.75|266.13|264.13|432
1588235700000|2020-04-30 08:35:00|266.87|264.87|267.69|265.69|267.79|265.79|266.68|264.68|243
1588236000000|2020-04-30 08:40:00|267.74|265.74|267.24|265.24|268.2|266.2|267.21|265.21|329
1588236300000|2020-04-30 08:45:00|267.23|265.23|266.47|264.47|267.25|265.25|266.06|264.06|254
1588236600000|2020-04-30 08:50:00|266.46|264.46|265.67|263.67|266.49|264.49|265.64|263.64|438
1588236900000|2020-04-30 08:55:00|265.68|263.68|264.79|262.79|266.22|264.22|264.7|262.7|456
1588237200000|2020-04-30 09:00:00|264.78|262.78|262.81|260.81|264.91|262.91|261.72|259.72|792
1588237500000|2020-04-30 09:05:00|262.77|260.77|257.69|255.69|262.77|260.77|255.51|253.51|828
1588237800000|2020-04-30 09:10:00|257.68|255.68|257.01|255.01|258.74|256.74|256.4|254.4|826
1588238100000|2020-04-30 09:15:00|256.95|254.95|256.27|254.27|257.26|255.26|253.41|251.41|865
1588238400000|2020-04-30 09:20:00|256.25|254.25|259.08|257.08|259.24|257.24|256.08|254.08|678
1588238700000|2020-04-30 09:25:00|259.03|257.03|257.14|255.14|259.18|257.18|256.61|254.61|675
1588239000000|2020-04-30 09:30:00|257.13|255.13|258.16|256.16|258.16|256.16|256.23|254.23|644
1588239300000|2020-04-30 09:35:00|258.19|256.19|257.32|255.32|258.22|256.22|256.76|254.76|500
1588239600000|2020-04-30 09:40:00|257.3|255.3|256.71|254.71|257.46|255.46|255.74|253.74|647
1588239900000|2020-04-30 09:45:00|256.72|254.72|256.36|254.36|257.01|255.01|255.89|253.89|601
1588240200000|2020-04-30 09:50:00|256.35|254.35|256.14|254.14|256.41|254.41|254.09|252.09|743
1588240500000|2020-04-30 09:55:00|256.12|254.12|252.16|250.16|256.3|254.3|252.16|250.16|769
1588240800000|2020-04-30 10:00:00|252.15|250.15|252.05|250.05|252.73|250.73|248.66|246.66|867
1588241100000|2020-04-30 10:05:00|252.08|250.08|253.06|251.06|254.27|252.27|251.89|249.89|722
1588241400000|2020-04-30 10:10:00|253.05|251.05|254.82|252.82|254.99|252.99|252.07|250.07|637
1588241700000|2020-04-30 10:15:00|254.81|252.81|256.64|254.64|256.68|254.68|254.68|252.68|594
1588242000000|2020-04-30 10:20:00|256.65|254.65|256.41|254.41|256.65|254.65|255.05|253.05|683
1588242300000|2020-04-30 10:25:00|256.33|254.33|255.91|253.91|256.55|254.55|255.67|253.67|510
1588242600000|2020-04-30 10:30:00|255.89|253.89|255.05|253.05|256|254|253.14|251.14|636
1588242900000|2020-04-30 10:35:00|255.04|253.04|255.82|253.82|256.2|254.2|254.76|252.76|440
1588243200000|2020-04-30 10:40:00|255.83|253.83|255.97|253.97|256.05|254.05|255.25|253.25|406
1588243500000|2020-04-30 10:45:00|256|254|256.52|254.52|256.94|254.94|255.56|253.56|368
1588243800000|2020-04-30 10:50:00|256.53|254.53|256.08|254.08|256.66|254.66|255.92|253.92|444
1588244100000|2020-04-30 10:55:00|256.07|254.07|258.4|256.4|258.65|256.65|256.06|254.06|539
1588244400000|2020-04-30 11:00:00|258.42|256.42|258.9|256.9|259.09|257.09|258.19|256.19|610
1588244700000|2020-04-30 11:05:00|258.91|256.91|258.25|256.25|258.97|256.97|258.2|256.2|397
1588245000000|2020-04-30 11:10:00|258.24|256.24|258.59|256.59|259.11|257.11|258.11|256.11|522
1588245300000|2020-04-30 11:15:00|258.57|256.57|257.14|255.14|258.59|256.59|256.62|254.62|478
1588245600000|2020-04-30 11:20:00|257.13|255.13|256.5|254.5|257.14|255.14|256.02|254.02|565
1588245900000|2020-04-30 11:25:00|256.45|254.45|257.54|255.54|257.89|255.89|256.45|254.45|515
1588246200000|2020-04-30 11:30:00|257.53|255.53|258.01|256.01|258.86|256.86|257.47|255.47|525
1588246500000|2020-04-30 11:35:00|258|256|257.55|255.55|258.37|256.37|257.5|255.5|365
1588246800000|2020-04-30 11:40:00|257.54|255.54|258.31|256.31|258.45|256.45|257.54|255.54|274
1588247100000|2020-04-30 11:45:00|258.3|256.3|257.6|255.6|258.32|256.32|257.19|255.19|498
1588247400000|2020-04-30 11:50:00|257.59|255.59|257.01|255.01|257.81|255.81|256.92|254.92|412
1588247700000|2020-04-30 11:55:00|256.99|254.99|255.91|253.91|257.2|255.2|255.9|253.9|538
1588248000000|2020-04-30 12:00:00|255.94|253.94|256.82|254.82|257.01|255.01|255.48|253.48|708
1588248300000|2020-04-30 12:05:00|256.85|254.85|257.09|255.09|257.73|255.73|256.49|254.49|397
1588248600000|2020-04-30 12:10:00|257.1|255.1|257.54|255.54|257.88|255.88|257.03|255.03|386
1588248900000|2020-04-30 12:15:00|257.56|255.56|256.72|254.72|257.63|255.63|256.64|254.64|389
1588249200000|2020-04-30 12:20:00|256.68|254.68|256.98|254.98|257.06|255.06|256.58|254.58|427
1588249500000|2020-04-30 12:25:00|256.97|254.97|256.66|254.66|257.02|255.02|256.63|254.63|391
1588249800000|2020-04-30 12:30:00|256.69|254.69|257.08|255.08|257.26|255.26|256.59|254.59|447
1588250100000|2020-04-30 12:35:00|257.07|255.07|257.54|255.54|257.73|255.73|257.07|255.07|318
1588250400000|2020-04-30 12:40:00|257.53|255.53|256.42|254.42|257.53|255.53|256.27|254.27|426
1588250700000|2020-04-30 12:45:00|256.28|254.28|254.45|252.45|256.37|254.37|254.45|252.45|643
1588251000000|2020-04-30 12:50:00|254.43|252.43|254.71|252.71|254.99|252.99|253.68|251.68|667
1588251300000|2020-04-30 12:55:00|254.7|252.7|254.56|252.56|254.72|252.72|253.21|251.21|620
1588251600000|2020-04-30 13:00:00|254.55|252.55|253.19|251.19|254.82|252.82|253.19|251.19|618
1588251900000|2020-04-30 13:05:00|253.2|251.2|256.03|254.03|256.34|254.34|253.2|251.2|594
1588252200000|2020-04-30 13:10:00|256.04|254.04|255.89|253.89|256.24|254.24|255.82|253.82|381
1588252500000|2020-04-30 13:15:00|255.88|253.88|256.32|254.32|256.34|254.34|255.67|253.67|333
1588252800000|2020-04-30 13:20:00|256.38|254.38|256.27|254.27|256.57|254.57|255.98|253.98|339
1588253100000|2020-04-30 13:25:00|256.18|254.18|255.04|253.04|256.58|254.58|255.04|253.04|302
1588253400000|2020-04-30 13:30:00|254.91|252.91|254.67|252.67|255.22|253.22|254.24|252.24|484
1588253700000|2020-04-30 13:35:00|254.66|252.66|255.31|253.31|255.71|253.71|254.6|252.6|476
1588254000000|2020-04-30 13:40:00|255.29|253.29|256.1|254.1|256.21|254.21|255.08|253.08|307
1588254300000|2020-04-30 13:45:00|256.09|254.09|256.03|254.03|256.23|254.23|255.81|253.81|315
1588254600000|2020-04-30 13:50:00|255.95|253.95|256.6|254.6|256.6|254.6|255.66|253.66|207
1588254900000|2020-04-30 13:55:00|256.52|254.52|256.49|254.49|256.61|254.61|255.97|253.97|373
1588255200000|2020-04-30 14:00:00|256.48|254.48|257|255|257.74|255.74|256.45|254.45|487
1588255500000|2020-04-30 14:05:00|257.01|255.01|256.6|254.6|257.38|255.38|256.58|254.58|303
1588255800000|2020-04-30 14:10:00|256.59|254.59|256.24|254.24|256.61|254.61|255.89|253.89|430
1588256100000|2020-04-30 14:15:00|256.23|254.23|256.77|254.77|256.85|254.85|255.87|253.87|254
1588256400000|2020-04-30 14:20:00|256.79|254.79|256.28|254.28|256.98|254.98|256.26|254.26|253
1588256700000|2020-04-30 14:25:00|256.31|254.31|256.27|254.27|256.36|254.36|255.69|253.69|499
1588257000000|2020-04-30 14:30:00|256.26|254.26|256.6|254.6|256.9|254.9|256.16|254.16|377
1588257300000|2020-04-30 14:35:00|256.59|254.59|256.01|254.01|256.72|254.72|256.01|254.01|173
1588257600000|2020-04-30 14:40:00|256.02|254.02|255.31|253.31|256.09|254.09|255.23|253.23|181
1588257900000|2020-04-30 14:45:00|255.32|253.32|255.59|253.59|255.93|253.93|255.31|253.31|252
1588258200000|2020-04-30 14:50:00|255.6|253.6|256.41|254.41|256.42|254.42|255.59|253.59|364
1588258500000|2020-04-30 14:55:00|256.45|254.45|257|255|257.51|255.51|256.22|254.22|404
1588258800000|2020-04-30 15:00:00|257.08|255.08|257.91|255.91|258.03|256.03|256.95|254.95|302
1588259100000|2020-04-30 15:05:00|257.89|255.89|257.23|255.23|258|256|257.01|255.01|234
1588259400000|2020-04-30 15:10:00|257.22|255.22|256.83|254.83|257.3|255.3|256.69|254.69|297
1588259700000|2020-04-30 15:15:00|256.84|254.84|256.54|254.54|256.94|254.94|256.15|254.15|288
1588260000000|2020-04-30 15:20:00|256.53|254.53|257.24|255.24|257.27|255.27|256.44|254.44|307
1588260300000|2020-04-30 15:25:00|257.23|255.23|256.73|254.73|257.45|255.45|256.65|254.65|206
1588260600000|2020-04-30 15:30:00|256.74|254.74|256.44|254.44|256.85|254.85|256.43|254.43|246
1588260900000|2020-04-30 15:35:00|256.43|254.43|255.53|253.53|256.43|254.43|255.14|253.14|329
1588261200000|2020-04-30 15:40:00|255.56|253.56|255.35|253.35|255.98|253.98|255.34|253.34|337
1588261500000|2020-04-30 15:45:00|255.36|253.36|253.77|251.77|255.38|253.38|253.62|251.62|546
1588261800000|2020-04-30 15:50:00|253.75|251.75|253.28|251.28|253.81|251.81|252.4|250.4|613
1588262100000|2020-04-30 15:55:00|253.29|251.29|253.98|251.98|254.7|252.7|253.14|251.14|459
1588262400000|2020-04-30 16:00:00|253.97|251.97|253.16|251.16|253.98|251.98|252.75|250.75|544
1588262700000|2020-04-30 16:05:00|253.15|251.15|254.45|252.45|254.45|252.45|252.57|250.57|508
1588263000000|2020-04-30 16:10:00|254.47|252.47|255.25|253.25|255.66|253.66|254.22|252.22|606
1588263300000|2020-04-30 16:15:00|255.27|253.27|254.4|252.4|255.29|253.29|254.32|252.32|358
1588263600000|2020-04-30 16:20:00|254.46|252.46|253.13|251.13|254.77|252.77|252.97|250.97|506
1588263900000|2020-04-30 16:25:00|253.18|251.18|252.71|250.71|253.5|251.5|252.4|250.4|635
1588264200000|2020-04-30 16:30:00|252.72|250.72|252.58|250.58|252.96|250.96|252.04|250.04|575
1588264500000|2020-04-30 16:35:00|252.6|250.6|252.46|250.46|252.6|250.6|251.76|249.76|478
1588264800000|2020-04-30 16:40:00|252.48|250.48|250.62|248.62|252.8|250.8|250.62|248.62|513
1588265100000|2020-04-30 16:45:00|250.59|248.59|252.05|250.05|252.08|250.08|249.59|247.59|603
1588265400000|2020-04-30 16:50:00|252|250|252.18|250.18|252.39|250.39|251.53|249.53|313
1588265700000|2020-04-30 16:55:00|252.19|250.19|251.99|249.99|252.79|250.79|251.92|249.92|282
1588266000000|2020-04-30 17:00:00|252|250|251.36|249.36|252|250|251.1|249.1|445
1588266300000|2020-04-30 17:05:00|251.35|249.35|251.8|249.8|251.94|249.94|251.15|249.15|484
1588266600000|2020-04-30 17:10:00|251.84|249.84|251.72|249.72|252.05|250.05|251.31|249.31|386
1588266900000|2020-04-30 17:15:00|251.75|249.75|250.06|248.06|251.75|249.75|249.81|247.81|583
1588267200000|2020-04-30 17:20:00|250.05|248.05|249.9|247.9|250.4|248.4|249|247|559
1588267500000|2020-04-30 17:25:00|249.91|247.91|249.04|247.04|249.94|247.94|248.86|246.86|384
1588267800000|2020-04-30 17:30:00|249.03|247.03|248.84|246.84|249.49|247.49|247.79|245.79|667
1588268100000|2020-04-30 17:35:00|248.85|246.85|247.96|245.96|249.21|247.21|247.18|245.18|741
1588268400000|2020-04-30 17:40:00|247.94|245.94|248.72|246.72|249.16|247.16|247.94|245.94|630
1588268700000|2020-04-30 17:45:00|248.71|246.71|247.45|245.45|248.76|246.76|247.44|245.44|460
1588269000000|2020-04-30 17:50:00|247.33|245.33|247.95|245.95|247.98|245.98|246.48|244.48|722
1588269300000|2020-04-30 17:55:00|247.99|245.99|248.9|246.9|250.03|248.03|247.78|245.78|702
1588269600000|2020-04-30 18:00:00|248.91|246.91|250.44|248.44|251.19|249.19|248.91|246.91|763
1588269900000|2020-04-30 18:05:00|250.43|248.43|250.33|248.33|250.49|248.49|249.7|247.7|602
1588270200000|2020-04-30 18:10:00|250.32|248.32|251.64|249.64|251.67|249.67|250.26|248.26|453
1588270500000|2020-04-30 18:15:00|251.65|249.65|250.81|248.81|251.67|249.67|250.46|248.46|502
1588270800000|2020-04-30 18:20:00|250.78|248.78|250.81|248.81|251.23|249.23|250.59|248.59|375
1588271100000|2020-04-30 18:25:00|250.82|248.82|252.61|250.61|252.66|250.66|250.64|248.64|558
1588271400000|2020-04-30 18:30:00|252.59|250.59|252.25|250.25|252.62|250.62|251.89|249.89|610
1588271700000|2020-04-30 18:35:00|252.26|250.26|252.7|250.7|252.81|250.81|252.19|250.19|498
1588272000000|2020-04-30 18:40:00|252.69|250.69|253.03|251.03|253.2|251.2|252.44|250.44|636
1588272300000|2020-04-30 18:45:00|253.06|251.06|252.65|250.65|253.09|251.09|252.28|250.28|520
1588272600000|2020-04-30 18:50:00|252.67|250.67|251.99|249.99|252.68|250.68|251.49|249.49|457
1588272900000|2020-04-30 18:55:00|251.98|249.98|252.08|250.08|252.12|250.12|251.69|249.69|285
1588273200000|2020-04-30 19:00:00|252.05|250.05|253.12|251.12|253.18|251.18|252.04|250.04|308
1588273500000|2020-04-30 19:05:00|253.11|251.11|253.07|251.07|253.25|251.25|252.91|250.91|256
1588273800000|2020-04-30 19:10:00|253.05|251.05|252.75|250.75|253.07|251.07|252.67|250.67|276
1588274100000|2020-04-30 19:15:00|252.74|250.74|254.61|252.61|254.85|252.85|252.74|250.74|594
1588274400000|2020-04-30 19:20:00|254.62|252.62|254.99|252.99|255.62|253.62|254.62|252.62|586
1588274700000|2020-04-30 19:25:00|255|253|256.05|254.05|256.42|254.42|255|253|603
1588275000000|2020-04-30 19:30:00|256.04|254.04|254.77|252.77|256.26|254.26|254.65|252.65|546
1588275300000|2020-04-30 19:35:00|254.78|252.78|254.78|252.78|255.66|253.66|254.76|252.76|453
1588275600000|2020-04-30 19:40:00|254.77|252.77|254.35|252.35|254.77|252.77|253.85|251.85|289
1588275900000|2020-04-30 19:45:00|254.36|252.36|254.98|252.98|255.08|253.08|254.06|252.06|414
1588276200000|2020-04-30 19:50:00|255.03|253.03|254.74|252.74|255.3|253.3|254.65|252.65|363
1588276500000|2020-04-30 19:55:00|254.73|252.73|254.93|252.93|255.28|253.28|254.73|252.73|358
1588276800000|2020-04-30 20:00:00|254.92|252.92|255.55|253.55|255.85|253.85|254.55|252.55|337
1588277100000|2020-04-30 20:05:00|255.57|253.57|254.15|252.15|255.7|253.7|254.09|252.09|399
1588277400000|2020-04-30 20:10:00|254.17|252.17|253.46|251.46|254.5|252.5|253.41|251.41|382
1588277700000|2020-04-30 20:15:00|253.48|251.48|254.21|252.21|254.29|252.29|253.48|251.48|385
1588278000000|2020-04-30 20:20:00|254.2|252.2|253.53|251.53|254.35|252.35|253.38|251.38|234
1588278300000|2020-04-30 20:25:00|253.51|251.51|253.25|251.25|253.83|251.83|252.92|250.92|535
1588278600000|2020-04-30 20:30:00|253.23|251.23|253.53|251.53|254.21|252.21|253.22|251.22|416
1588278900000|2020-04-30 20:35:00|253.55|251.55|253.81|251.81|253.89|251.89|253.35|251.35|443
1588279200000|2020-04-30 20:40:00|253.8|251.8|255.73|253.73|256.12|254.12|253.74|251.74|469
1588279500000|2020-04-30 20:45:00|255.71|253.71|255.92|253.92|256.03|254.03|255.58|253.58|400
1588279800000|2020-04-30 20:50:00|255.93|253.93|256.04|254.04|256.04|254.04|255.87|253.87|262
1588280100000|2020-04-30 20:55:00|256.02|254.02|255.67|253.67|256.25|254.25|255.47|253.47|434
1588280400000|2020-04-30 21:00:00|255.63|253.63|255.52|253.52|255.66|253.66|255.22|253.22|332
1588280700000|2020-04-30 21:05:00|255.59|253.59|255.47|253.47|255.73|253.73|255.32|253.32|284
1588281000000|2020-04-30 21:10:00|255.46|253.46|255.56|253.56|255.75|253.75|255.3|253.3|263
1588281300000|2020-04-30 21:15:00|255.55|253.55|255.37|253.37|255.55|253.55|255.33|253.33|188
1588281600000|2020-04-30 21:20:00|255.43|253.43|256.14|254.14|256.14|254.14|255.37|253.37|232
1588281900000|2020-04-30 21:25:00|256.07|254.07|255.89|253.89|256.19|254.19|255.86|253.86|181
1588282200000|2020-04-30 21:30:00|255.88|253.88|255.88|253.88|255.9|253.9|255.6|253.6|213
1588282500000|2020-04-30 21:35:00|255.89|253.89|255.72|253.72|256.04|254.04|255.7|253.7|228
1588282800000|2020-04-30 21:40:00|255.73|253.73|255.77|253.77|255.8|253.8|255.69|253.69|142
1588283100000|2020-04-30 21:45:00|255.74|253.74|254.54|252.54|255.77|253.77|254.54|252.54|381
1588283400000|2020-04-30 21:50:00|254.6|252.6|254.34|252.34|254.71|252.71|254.02|252.02|391
1588283700000|2020-04-30 21:55:00|254.36|252.36|253.17|251.17|254.37|252.37|252.95|250.95|451
1588284000000|2020-04-30 22:00:00|253.18|251.18|252.11|250.11|253.19|251.19|252.06|250.06|466
1588284300000|2020-04-30 22:05:00|252.06|250.06|252.19|250.19|252.61|250.61|252.03|250.03|390
1588284600000|2020-04-30 22:10:00|252.21|250.21|252.33|250.33|252.6|250.6|252.12|250.12|323
1588284900000|2020-04-30 22:15:00|252.32|250.32|252.13|250.13|252.74|250.74|251.61|249.61|451
1588285200000|2020-04-30 22:20:00|252.14|250.14|251.59|249.59|252.24|250.24|251.41|249.41|349
1588285500000|2020-04-30 22:25:00|251.58|249.58|252.91|250.91|252.94|250.94|251.58|249.58|411
1588285800000|2020-04-30 22:30:00|252.9|250.9|252.29|250.29|252.97|250.97|252.17|250.17|379
1588286100000|2020-04-30 22:35:00|252.3|250.3|252.84|250.84|252.98|250.98|252.3|250.3|331
1588286400000|2020-04-30 22:40:00|252.85|250.85|252.51|250.51|252.87|250.87|252.36|250.36|305
1588286700000|2020-04-30 22:45:00|252.5|250.5|252.94|250.94|252.94|250.94|252.32|250.32|331
1588287000000|2020-04-30 22:50:00|252.96|250.96|253.4|251.4|253.4|251.4|252.89|250.89|174
1588287300000|2020-04-30 22:55:00|253.42|251.42|254.32|252.32|254.39|252.39|253.42|251.42|350
1588287600000|2020-04-30 23:00:00|254.42|252.42|253.1|251.1|254.58|252.58|253|251|395
1588287900000|2020-04-30 23:05:00|253.09|251.09|253.16|251.16|253.29|251.29|252.67|250.67|369
1588288200000|2020-04-30 23:10:00|253.15|251.15|252.7|250.7|253.17|251.17|252.3|250.3|385
1588288500000|2020-04-30 23:15:00|252.69|250.69|252.21|250.21|252.9|250.9|251.93|249.93|385
1588288800000|2020-04-30 23:20:00|252.15|250.15|251.58|249.58|252.15|250.15|251.17|249.17|346
1588289100000|2020-04-30 23:25:00|251.57|249.57|252.13|250.13|252.31|250.31|250.97|248.97|316
1588289400000|2020-04-30 23:30:00|252.14|250.14|251.66|249.66|252.31|250.31|251.6|249.6|282
1588289700000|2020-04-30 23:35:00|251.65|249.65|251.84|249.84|252.32|250.32|251.37|249.37|376
1588290000000|2020-04-30 23:40:00|251.77|249.77|251.85|249.85|252.28|250.28|251.35|249.35|417
1588290300000|2020-04-30 23:45:00|251.84|249.84|250.38|248.38|251.84|249.84|250.37|248.37|412
1588290600000|2020-04-30 23:50:00|250.37|248.37|250.48|248.48|250.84|248.84|250.15|248.15|494
1588290900000|2020-04-30 23:55:00|250.46|248.46|251.19|249.19|251.53|249.53|250.21|248.21|487
1588291200000|2020-05-01 00:00:00|251.11|249.11|251.55|249.55|252.23|250.23|251.08|249.08|484
1588291500000|2020-05-01 00:05:00|251.54|249.54|252.14|250.14|252.14|250.14|251.47|249.47|331
1588291800000|2020-05-01 00:10:00|252.12|250.12|252|250|252.47|250.47|251.94|249.94|410
1588292100000|2020-05-01 00:15:00|252.02|250.02|252.31|250.31|252.73|250.73|252.02|250.02|408
1588292400000|2020-05-01 00:20:00|252.01|250.01|252.63|250.63|252.67|250.67|251.49|249.49|380
1588292700000|2020-05-01 00:25:00|252.67|250.67|252.97|250.97|253.2|251.2|252.62|250.62|412
1588293000000|2020-05-01 00:30:00|252.96|250.96|252.83|250.83|253.21|251.21|252.74|250.74|368
1588293300000|2020-05-01 00:35:00|252.82|250.82|252.35|250.35|252.99|250.99|252.24|250.24|414
1588293600000|2020-05-01 00:40:00|252.33|250.33|253.05|251.05|253.13|251.13|252.32|250.32|386
1588293900000|2020-05-01 00:45:00|253.07|251.07|254.64|252.64|254.84|252.84|252.73|250.73|487
1588294200000|2020-05-01 00:50:00|254.63|252.63|254.33|252.33|254.63|252.63|253.79|251.79|353
1588294500000|2020-05-01 00:55:00|254.29|252.29|253.71|251.71|254.3|252.3|253.27|251.27|384
1588294800000|2020-05-01 01:00:00|253.7|251.7|254.23|252.23|254.28|252.28|253.56|251.56|227
1588295100000|2020-05-01 01:05:00|254.25|252.25|253.82|251.82|254.34|252.34|253.77|251.77|206
1588295400000|2020-05-01 01:10:00|253.81|251.81|253.89|251.89|253.89|251.89|253.51|251.51|138
1588295700000|2020-05-01 01:15:00|253.87|251.87|253.93|251.93|254.45|252.45|253.6|251.6|263
1588296000000|2020-05-01 01:20:00|253.94|251.94|253.84|251.84|254.3|252.3|253.17|251.17|397
1588296300000|2020-05-01 01:25:00|253.85|251.85|253.35|251.35|254.17|252.17|253.11|251.11|361
1588296600000|2020-05-01 01:30:00|253.34|251.34|253.19|251.19|253.41|251.41|253.02|251.02|255
1588296900000|2020-05-01 01:35:00|253.18|251.18|253.39|251.39|253.46|251.46|252.78|250.78|392
1588297200000|2020-05-01 01:40:00|253.4|251.4|252.88|250.88|253.81|251.81|252.88|250.88|274
1588297500000|2020-05-01 01:45:00|252.91|250.91|252.66|250.66|253.12|251.12|252.6|250.6|278
1588297800000|2020-05-01 01:50:00|252.69|250.69|253.01|251.01|253.15|251.15|252.39|250.39|222
1588298100000|2020-05-01 01:55:00|253.02|251.02|252.75|250.75|253.02|251.02|252.37|250.37|245
1588298400000|2020-05-01 02:00:00|252.76|250.76|253.48|251.48|253.7|251.7|252.62|250.62|298
1588298700000|2020-05-01 02:05:00|253.46|251.46|253.68|251.68|253.87|251.87|253.41|251.41|241
1588299000000|2020-05-01 02:10:00|253.69|251.69|253.15|251.15|253.77|251.77|253.07|251.07|113
1588299300000|2020-05-01 02:15:00|253.16|251.16|253.42|251.42|253.71|251.71|253.16|251.16|236
1588299600000|2020-05-01 02:20:00|253.43|251.43|253.35|251.35|253.74|251.74|253.35|251.35|172
1588299900000|2020-05-01 02:25:00|253.33|251.33|253.89|251.89|253.91|251.91|253.05|251.05|231
1588300200000|2020-05-01 02:30:00|253.88|251.88|253.84|251.84|254.13|252.13|253.77|251.77|239
1588300500000|2020-05-01 02:35:00|253.88|251.88|253.66|251.66|254.02|252.02|253.42|251.42|182
1588300800000|2020-05-01 02:40:00|253.65|251.65|253.34|251.34|253.76|251.76|253.26|251.26|191
1588301100000|2020-05-01 02:45:00|253.35|251.35|253.94|251.94|253.98|251.98|253.35|251.35|191
1588301400000|2020-05-01 02:50:00|253.91|251.91|254.5|252.5|254.74|252.74|253.91|251.91|249
1588301700000|2020-05-01 02:55:00|254.51|252.51|254.41|252.41|254.64|252.64|254.29|252.29|258
1588302000000|2020-05-01 03:00:00|254.4|252.4|254.64|252.64|254.72|252.72|254.38|252.38|203
1588302300000|2020-05-01 03:05:00|254.65|252.65|254.32|252.32|254.67|252.67|253.97|251.97|217
1588302600000|2020-05-01 03:10:00|254.33|252.33|253.3|251.3|254.39|252.39|253.25|251.25|280
1588302900000|2020-05-01 03:15:00|253.31|251.31|253.25|251.25|253.44|251.44|252.68|250.68|398
1588303200000|2020-05-01 03:20:00|253.26|251.26|253.19|251.19|253.69|251.69|252.95|250.95|283
1588303500000|2020-05-01 03:25:00|253.17|251.17|252.95|250.95|253.39|251.39|252.83|250.83|280
1588303800000|2020-05-01 03:30:00|252.96|250.96|253.49|251.49|253.58|251.58|252.88|250.88|187
1588304100000|2020-05-01 03:35:00|253.48|251.48|253.48|251.48|253.59|251.59|253.2|251.2|160
1588304400000|2020-05-01 03:40:00|253.47|251.47|252.78|250.78|253.77|251.77|252.78|250.78|153
1588304700000|2020-05-01 03:45:00|252.79|250.79|252.87|250.87|253.23|251.23|252.78|250.78|183
1588305000000|2020-05-01 03:50:00|252.88|250.88|253.46|251.46|253.53|251.53|252.88|250.88|167
1588305300000|2020-05-01 03:55:00|253.47|251.47|253.49|251.49|253.83|251.83|253.24|251.24|161
1588305600000|2020-05-01 04:00:00|253.48|251.48|254.07|252.07|254.21|252.21|253.48|251.48|250
1588305900000|2020-05-01 04:05:00|254.21|252.21|254.55|252.55|254.67|252.67|254.21|252.21|167
1588306200000|2020-05-01 04:10:00|254.54|252.54|255.19|253.19|255.36|253.36|254.54|252.54|221
1588306500000|2020-05-01 04:15:00|255.2|253.2|255.57|253.57|255.61|253.61|255.1|253.1|208
1588306800000|2020-05-01 04:20:00|255.56|253.56|255.26|253.26|255.66|253.66|255.11|253.11|211
1588307100000|2020-05-01 04:25:00|255.25|253.25|255.67|253.67|255.68|253.68|255.22|253.22|234
1588307400000|2020-05-01 04:30:00|255.68|253.68|256.2|254.2|256.38|254.38|255.65|253.65|244
1588307700000|2020-05-01 04:35:00|256.18|254.18|256.6|254.6|256.66|254.66|256.06|254.06|176
1588308000000|2020-05-01 04:40:00|256.61|254.61|257.53|255.53|257.86|255.86|256.56|254.56|428
1588308300000|2020-05-01 04:45:00|257.54|255.54|257.08|255.08|257.69|255.69|257.05|255.05|259
1588308600000|2020-05-01 04:50:00|257.07|255.07|257.49|255.49|257.56|255.56|257.05|255.05|311
1588308900000|2020-05-01 04:55:00|257.5|255.5|256.95|254.95|257.74|255.74|256.62|254.62|254
1588309200000|2020-05-01 05:00:00|256.94|254.94|256.61|254.61|257.31|255.31|256.55|254.55|266
1588309500000|2020-05-01 05:05:00|256.62|254.62|256.59|254.59|257.11|255.11|256.59|254.59|208
1588309800000|2020-05-01 05:10:00|256.5|254.5|256.59|254.59|256.76|254.76|256.44|254.44|193
1588310100000|2020-05-01 05:15:00|256.58|254.58|258.43|256.43|258.49|256.49|256.41|254.41|445
1588310400000|2020-05-01 05:20:00|258.39|256.39|259.05|257.05|259.12|257.12|258.39|256.39|307
1588310700000|2020-05-01 05:25:00|258.98|256.98|258.89|256.89|259.18|257.18|258.49|256.49|267
1588311000000|2020-05-01 05:30:00|258.9|256.9|258.75|256.75|259.25|257.25|258.5|256.5|288
1588311300000|2020-05-01 05:35:00|258.76|256.76|258.18|256.18|259|257|258.18|256.18|206
1588311600000|2020-05-01 05:40:00|258.17|256.17|257.75|255.75|258.54|256.54|257.74|255.74|245
1588311900000|2020-05-01 05:45:00|257.72|255.72|257.13|255.13|257.84|255.84|257.05|255.05|326
1588312200000|2020-05-01 05:50:00|257.14|255.14|257.43|255.43|257.71|255.71|257.11|255.11|247
1588312500000|2020-05-01 05:55:00|257.44|255.44|257.68|255.68|257.85|255.85|257.06|255.06|255
1588312800000|2020-05-01 06:00:00|257.67|255.67|257.11|255.11|257.78|255.78|256.99|254.99|343
1588313100000|2020-05-01 06:05:00|257.12|255.12|257.39|255.39|257.56|255.56|256.66|254.66|265
1588313400000|2020-05-01 06:10:00|257.38|255.38|257.06|255.06|257.42|255.42|257.04|255.04|146
1588313700000|2020-05-01 06:15:00|257.09|255.09|256.72|254.72|257.42|255.42|256.63|254.63|230
1588314000000|2020-05-01 06:20:00|256.73|254.73|257.06|255.06|257.15|255.15|256.71|254.71|122
1588314300000|2020-05-01 06:25:00|257.05|255.05|257.13|255.13|257.28|255.28|256.86|254.86|142
1588314600000|2020-05-01 06:30:00|257.12|255.12|257.59|255.59|257.61|255.61|257.12|255.12|148
1588314900000|2020-05-01 06:35:00|257.58|255.58|257.76|255.76|257.76|255.76|257.51|255.51|160
1588315200000|2020-05-01 06:40:00|257.74|255.74|258.04|256.04|258.13|256.13|257.59|255.59|96
1588315500000|2020-05-01 06:45:00|258.03|256.03|258.21|256.21|258.39|256.39|258.03|256.03|114
1588315800000|2020-05-01 06:50:00|258.22|256.22|257.4|255.4|258.22|256.22|257.28|255.28|235
1588316100000|2020-05-01 06:55:00|257.39|255.39|257.03|255.03|257.44|255.44|256.98|254.98|133
1588316400000|2020-05-01 07:00:00|257.06|255.06|257.79|255.79|258.04|256.04|257.05|255.05|215
1588316700000|2020-05-01 07:05:00|257.8|255.8|257.82|255.82|257.97|255.97|257.79|255.79|87
1588317000000|2020-05-01 07:10:00|257.79|255.79|257.43|255.43|257.91|255.91|257.42|255.42|126
1588317300000|2020-05-01 07:15:00|257.41|255.41|256.72|254.72|257.48|255.48|256.54|254.54|191
1588317600000|2020-05-01 07:20:00|256.68|254.68|256.07|254.07|256.93|254.93|255.76|253.76|433
1588317900000|2020-05-01 07:25:00|256.06|254.06|256.17|254.17|256.47|254.47|256.06|254.06|244
1588318200000|2020-05-01 07:30:00|256.09|254.09|256.39|254.39|256.84|254.84|255.92|253.92|335
1588318500000|2020-05-01 07:35:00|256.38|254.38|257.09|255.09|257.15|255.15|256.29|254.29|192
1588318800000|2020-05-01 07:40:00|257.1|255.1|256.85|254.85|257.18|255.18|256.85|254.85|166
1588319100000|2020-05-01 07:45:00|256.84|254.84|256.71|254.71|257.02|255.02|256.71|254.71|134
1588319400000|2020-05-01 07:50:00|256.7|254.7|256.9|254.9|256.9|254.9|256.7|254.7|147
1588319700000|2020-05-01 07:55:00|256.89|254.89|257.13|255.13|257.13|255.13|256.79|254.79|128
1588320000000|2020-05-01 08:00:00|257.16|255.16|257.23|255.23|257.46|255.46|257.06|255.06|353
1588320300000|2020-05-01 08:05:00|257.21|255.21|256.66|254.66|257.35|255.35|256.66|254.66|292
1588320600000|2020-05-01 08:10:00|256.57|254.57|256.94|254.94|257.23|255.23|256.54|254.54|252
1588320900000|2020-05-01 08:15:00|256.95|254.95|257.14|255.14|257.65|255.65|256.94|254.94|227
1588321200000|2020-05-01 08:20:00|257.16|255.16|256.78|254.78|257.22|255.22|256.76|254.76|154
1588321500000|2020-05-01 08:25:00|256.79|254.79|256.58|254.58|256.82|254.82|256.34|254.34|272
1588321800000|2020-05-01 08:30:00|256.55|254.55|257.48|255.48|257.54|255.54|256.55|254.55|197
1588322100000|2020-05-01 08:35:00|257.5|255.5|257.04|255.04|257.6|255.6|257.01|255.01|238
1588322400000|2020-05-01 08:40:00|257.03|255.03|257.6|255.6|257.73|255.73|257|255|159
1588322700000|2020-05-01 08:45:00|257.61|255.61|258.3|256.3|258.4|256.4|257.53|255.53|131
1588323000000|2020-05-01 08:50:00|258.34|256.34|257.67|255.67|258.79|256.79|257.66|255.66|314
1588323300000|2020-05-01 08:55:00|257.68|255.68|258.37|256.37|258.38|256.38|257.67|255.67|240
1588323600000|2020-05-01 09:00:00|258.38|256.38|258.22|256.22|258.82|256.82|258.22|256.22|207
1588323900000|2020-05-01 09:05:00|258.26|256.26|258.43|256.43|258.5|256.5|258.18|256.18|123
1588324200000|2020-05-01 09:10:00|258.42|256.42|257.94|255.94|258.43|256.43|257.73|255.73|222
1588324500000|2020-05-01 09:15:00|257.95|255.95|258.45|256.45|258.5|256.5|257.95|255.95|170
1588324800000|2020-05-01 09:20:00|258.46|256.46|258|256|258.56|256.56|258|256|228
1588325100000|2020-05-01 09:25:00|257.99|255.99|257.19|255.19|257.99|255.99|257.14|255.14|267
1588325400000|2020-05-01 09:30:00|257.2|255.2|257.2|255.2|257.52|255.52|257.09|255.09|308
1588325700000|2020-05-01 09:35:00|257.19|255.19|257.75|255.75|258.06|256.06|257.13|255.13|228
1588326000000|2020-05-01 09:40:00|257.79|255.79|258.05|256.05|258.09|256.09|257.73|255.73|192
1588326300000|2020-05-01 09:45:00|258.03|256.03|258.16|256.16|258.22|256.22|257.83|255.83|217
1588326600000|2020-05-01 09:50:00|258.13|256.13|258.71|256.71|258.74|256.74|258.1|256.1|255
1588326900000|2020-05-01 09:55:00|258.7|256.7|258.6|256.6|258.84|256.84|258.39|256.39|328
1588327200000|2020-05-01 10:00:00|258.64|256.64|258.6|256.6|258.9|256.9|258.51|256.51|328
1588327500000|2020-05-01 10:05:00|258.55|256.55|258.69|256.69|258.8|256.8|258.05|256.05|314
1588327800000|2020-05-01 10:10:00|258.68|256.68|258.8|256.8|258.92|256.92|258.65|256.65|220
1588328100000|2020-05-01 10:15:00|258.79|256.79|258.55|256.55|258.87|256.87|258.21|256.21|186
1588328400000|2020-05-01 10:20:00|258.49|256.49|258.1|256.1|258.5|256.5|257.86|255.86|231
1588328700000|2020-05-01 10:25:00|258.09|256.09|257.88|255.88|258.26|256.26|257.68|255.68|218
1588329000000|2020-05-01 10:30:00|257.91|255.91|258.04|256.04|258.55|256.55|257.89|255.89|274
1588329300000|2020-05-01 10:35:00|258.06|256.06|257.74|255.74|258.06|256.06|257.46|255.46|168
1588329600000|2020-05-01 10:40:00|257.69|255.69|257.55|255.55|257.79|255.79|257.45|255.45|180
1588329900000|2020-05-01 10:45:00|257.54|255.54|258.22|256.22|258.35|256.35|257.47|255.47|172
1588330200000|2020-05-01 10:50:00|258.23|256.23|258.23|256.23|258.32|256.32|258.13|256.13|172
1588330500000|2020-05-01 10:55:00|258.22|256.22|258.87|256.87|258.87|256.87|257.98|255.98|291
1588330800000|2020-05-01 11:00:00|258.92|256.92|258.02|256.02|258.94|256.94|257.89|255.89|328
1588331100000|2020-05-01 11:05:00|258.03|256.03|258.69|256.69|258.83|256.83|257.84|255.84|111
1588331400000|2020-05-01 11:10:00|258.73|256.73|258.26|256.26|258.74|256.74|258.25|256.25|59
1588331700000|2020-05-01 11:15:00|258.23|256.23|258.59|256.59|258.84|256.84|258.2|256.2|219
1588332000000|2020-05-01 11:20:00|258.6|256.6|258.92|256.92|258.92|256.92|258.31|256.31|186
1588332300000|2020-05-01 11:25:00|258.94|256.94|259.71|257.71|259.84|257.84|258.94|256.94|454
1588332600000|2020-05-01 11:30:00|259.69|257.69|259.9|257.9|259.95|257.95|259.38|257.38|311
1588332900000|2020-05-01 11:35:00|259.92|257.92|260.09|258.09|260.11|258.11|259.6|257.6|411
1588333200000|2020-05-01 11:40:00|260.08|258.08|261.11|259.11|261.11|259.11|260.08|258.08|629
1588333500000|2020-05-01 11:45:00|261.12|259.12|261.23|259.23|261.4|259.4|260.69|258.69|475
1588333800000|2020-05-01 11:50:00|261.21|259.21|259.23|257.23|261.34|259.34|259.04|257.04|625
1588334100000|2020-05-01 11:55:00|259.24|257.24|260.11|258.11|260.14|258.14|258.78|256.78|456
1588334400000|2020-05-01 12:00:00|260.12|258.12|259.72|257.72|260.27|258.27|259.44|257.44|460
1588334700000|2020-05-01 12:05:00|259.73|257.73|259.87|257.87|260.19|258.19|259.59|257.59|412
1588335000000|2020-05-01 12:10:00|259.88|257.88|259.19|257.19|259.88|257.88|259.03|257.03|380
1588335300000|2020-05-01 12:15:00|259.2|257.2|258.02|256.02|259.2|257.2|257.84|255.84|451
1588335600000|2020-05-01 12:20:00|258.03|256.03|257.45|255.45|258.09|256.09|257.24|255.24|385
1588335900000|2020-05-01 12:25:00|257.49|255.49|257.38|255.38|257.91|255.91|257.27|255.27|458
1588336200000|2020-05-01 12:30:00|257.39|255.39|256.35|254.35|257.45|255.45|255.64|253.64|631
1588336500000|2020-05-01 12:35:00|256.34|254.34|256.6|254.6|256.75|254.75|255.94|253.94|623
1588336800000|2020-05-01 12:40:00|256.61|254.61|256.24|254.24|256.65|254.65|255.76|253.76|472
1588337100000|2020-05-01 12:45:00|256.25|254.25|256.94|254.94|257.29|255.29|256.24|254.24|463
1588337400000|2020-05-01 12:50:00|256.92|254.92|258.18|256.18|258.33|256.33|256.8|254.8|387
1588337700000|2020-05-01 12:55:00|258.17|256.17|258.66|256.66|258.72|256.72|258.12|256.12|340
1588338000000|2020-05-01 13:00:00|258.67|256.67|259.24|257.24|259.52|257.52|258.53|256.53|462
1588338300000|2020-05-01 13:05:00|259.25|257.25|258.29|256.29|259.29|257.29|258.28|256.28|301
1588338600000|2020-05-01 13:10:00|258.31|256.31|257.68|255.68|258.33|256.33|257.68|255.68|286
1588338900000|2020-05-01 13:15:00|257.69|255.69|257.22|255.22|258.17|256.17|257.17|255.17|343
1588339200000|2020-05-01 13:20:00|257.21|255.21|256.66|254.66|257.22|255.22|256.46|254.46|444
1588339500000|2020-05-01 13:25:00|256.71|254.71|256.51|254.51|257.07|255.07|256.37|254.37|395
1588339800000|2020-05-01 13:30:00|256.5|254.5|256.72|254.72|256.74|254.74|256.12|254.12|578
1588340100000|2020-05-01 13:35:00|256.69|254.69|256.29|254.29|256.75|254.75|256.14|254.14|388
1588340400000|2020-05-01 13:40:00|256.3|254.3|256.32|254.32|256.88|254.88|256.28|254.28|307
1588340700000|2020-05-01 13:45:00|256.31|254.31|256.76|254.76|256.91|254.91|256.3|254.3|221
1588341000000|2020-05-01 13:50:00|256.78|254.78|256.46|254.46|257.07|255.07|256.32|254.32|367
1588341300000|2020-05-01 13:55:00|256.44|254.44|256.03|254.03|256.44|254.44|255.97|253.97|275
1588341600000|2020-05-01 14:00:00|255.83|253.83|254.12|252.12|255.97|253.97|254.06|252.06|532
1588341900000|2020-05-01 14:05:00|254.13|252.13|254.88|252.88|254.98|252.98|253.79|251.79|478
1588342200000|2020-05-01 14:10:00|254.87|252.87|254.91|252.91|255.08|253.08|254.76|252.76|292
1588342500000|2020-05-01 14:15:00|254.92|252.92|255.74|253.74|255.78|253.78|254.92|252.92|291
1588342800000|2020-05-01 14:20:00|255.75|253.75|255.57|253.57|255.75|253.75|255.36|253.36|274
1588343100000|2020-05-01 14:25:00|255.55|253.55|255.77|253.77|255.8|253.8|255.46|253.46|201
1588343400000|2020-05-01 14:30:00|255.78|253.78|255.11|253.11|256.12|254.12|255.05|253.05|248
1588343700000|2020-05-01 14:35:00|255.13|253.13|254.76|252.76|255.25|253.25|254.65|252.65|250
1588344000000|2020-05-01 14:40:00|254.77|252.77|255.37|253.37|255.53|253.53|254.77|252.77|234
1588344300000|2020-05-01 14:45:00|255.38|253.38|256.26|254.26|256.51|254.51|255.24|253.24|419
1588344600000|2020-05-01 14:50:00|256.3|254.3|256.41|254.41|256.5|254.5|256|254|401
1588344900000|2020-05-01 14:55:00|256.4|254.4|256.68|254.68|256.78|254.78|256.15|254.15|406
1588345200000|2020-05-01 15:00:00|256.66|254.66|256.45|254.45|257.12|255.12|256.37|254.37|306
1588345500000|2020-05-01 15:05:00|256.5|254.5|256.93|254.93|257.27|255.27|256.5|254.5|428
1588345800000|2020-05-01 15:10:00|256.94|254.94|256.56|254.56|257.1|255.1|256.44|254.44|303
1588346100000|2020-05-01 15:15:00|256.57|254.57|256.06|254.06|256.62|254.62|256.06|254.06|247
1588346400000|2020-05-01 15:20:00|256.05|254.05|256.2|254.2|256.54|254.54|256.03|254.03|229
1588346700000|2020-05-01 15:25:00|256.21|254.21|255.48|253.48|256.24|254.24|255.47|253.47|305
1588347000000|2020-05-01 15:30:00|255.47|253.47|255.63|253.63|256.23|254.23|255.47|253.47|253
1588347300000|2020-05-01 15:35:00|255.64|253.64|254.36|252.36|255.68|253.68|254.35|252.35|275
1588347600000|2020-05-01 15:40:00|254.35|252.35|254.02|252.02|255.03|253.03|253.85|251.85|344
1588347900000|2020-05-01 15:45:00|254.01|252.01|253.99|251.99|254.25|252.25|253.7|251.7|384
1588348200000|2020-05-01 15:50:00|253.98|251.98|254.4|252.4|254.46|252.46|253.81|251.81|332
1588348500000|2020-05-01 15:55:00|254.41|252.41|253.82|251.82|254.41|252.41|253.8|251.8|311
1588348800000|2020-05-01 16:00:00|253.83|251.83|252.78|250.78|253.84|251.84|252.57|250.57|535
1588349100000|2020-05-01 16:05:00|252.82|250.82|253.14|251.14|253.31|251.31|252.42|250.42|476
1588349400000|2020-05-01 16:10:00|253.13|251.13|254.97|252.97|255.21|253.21|253.12|251.12|621
1588349700000|2020-05-01 16:15:00|254.98|252.98|254.83|252.83|255.29|253.29|254.64|252.64|408
1588350000000|2020-05-01 16:20:00|254.84|252.84|253.98|251.98|254.97|252.97|253.9|251.9|350
1588350300000|2020-05-01 16:25:00|253.97|251.97|253.88|251.88|254|252|253.57|251.57|252
1588350600000|2020-05-01 16:30:00|253.86|251.86|253.71|251.71|253.89|251.89|253.37|251.37|432
1588350900000|2020-05-01 16:35:00|253.73|251.73|254.08|252.08|254.08|252.08|253.36|251.36|391
1588351200000|2020-05-01 16:40:00|254.07|252.07|254.16|252.16|254.18|252.18|253.58|251.58|390
1588351500000|2020-05-01 16:45:00|254.17|252.17|254.75|252.75|254.82|252.82|254.06|252.06|309
1588351800000|2020-05-01 16:50:00|254.76|252.76|254.41|252.41|254.94|252.94|254.28|252.28|356
1588352100000|2020-05-01 16:55:00|254.4|252.4|254.14|252.14|254.47|252.47|253.95|251.95|342
1588352400000|2020-05-01 17:00:00|254.16|252.16|254.75|252.75|254.78|252.78|253.61|251.61|414
1588352700000|2020-05-01 17:05:00|254.76|252.76|254.43|252.43|254.97|252.97|254.43|252.43|382
1588353000000|2020-05-01 17:10:00|254.42|252.42|254.27|252.27|254.81|252.81|254.22|252.22|371
1588353300000|2020-05-01 17:15:00|254.28|252.28|253.87|251.87|254.34|252.34|253.42|251.42|445
1588353600000|2020-05-01 17:20:00|253.85|251.85|253.88|251.88|254.12|252.12|253.84|251.84|234
1588353900000|2020-05-01 17:25:00|253.87|251.87|253.46|251.46|253.87|251.87|253.29|251.29|422
1588354200000|2020-05-01 17:30:00|253.47|251.47|253.47|251.47|253.65|251.65|253.16|251.16|300
1588354500000|2020-05-01 17:35:00|253.49|251.49|254.31|252.31|254.34|252.34|253.22|251.22|368
1588354800000|2020-05-01 17:40:00|254.3|252.3|253.89|251.89|254.31|252.31|253.86|251.86|286
1588355100000|2020-05-01 17:45:00|253.87|251.87|254.29|252.29|254.51|252.51|253.78|251.78|243
1588355400000|2020-05-01 17:50:00|254.3|252.3|253.93|251.93|254.39|252.39|253.92|251.92|182
1588355700000|2020-05-01 17:55:00|253.94|251.94|254.36|252.36|254.38|252.38|253.92|251.92|197
1588356000000|2020-05-01 18:00:00|254.3|252.3|254.59|252.59|254.69|252.69|254.13|252.13|284
1588356300000|2020-05-01 18:05:00|254.55|252.55|254.33|252.33|254.91|252.91|254.21|252.21|226
1588356600000|2020-05-01 18:10:00|254.34|252.34|254.32|252.32|254.84|252.84|254.28|252.28|255
1588356900000|2020-05-01 18:15:00|254.31|252.31|254.5|252.5|254.7|252.7|254.24|252.24|345
1588357200000|2020-05-01 18:20:00|254.51|252.51|254.61|252.61|254.81|252.81|254.43|252.43|148
1588357500000|2020-05-01 18:25:00|254.66|252.66|254.02|252.02|254.72|252.72|253.89|251.89|216
1588357800000|2020-05-01 18:30:00|254.03|252.03|253.84|251.84|254.28|252.28|253.64|251.64|287
1588358100000|2020-05-01 18:35:00|253.83|251.83|252.87|250.87|253.85|251.85|252.83|250.83|380
1588358400000|2020-05-01 18:40:00|252.86|250.86|252.99|250.99|253.42|251.42|252.81|250.81|402
1588358700000|2020-05-01 18:45:00|253|251|252.99|250.99|253.12|251.12|252.66|250.66|236
1588359000000|2020-05-01 18:50:00|253|251|252.76|250.76|253|251|252.74|250.74|224
1588359300000|2020-05-01 18:55:00|252.77|250.77|252.83|250.83|252.92|250.92|252.7|250.7|225
1588359600000|2020-05-01 19:00:00|252.81|250.81|252.17|250.17|252.98|250.98|252.14|250.14|277
1588359900000|2020-05-01 19:05:00|252.14|250.14|252.55|250.55|252.56|250.56|252.14|250.14|221
1588360200000|2020-05-01 19:10:00|252.54|250.54|252.77|250.77|253.12|251.12|252.49|250.49|361
1588360500000|2020-05-01 19:15:00|252.72|250.72|252.77|250.77|252.9|250.9|252.71|250.71|179
1588360800000|2020-05-01 19:20:00|252.78|250.78|252.8|250.8|252.83|250.83|252.78|250.78|80
1588361100000|2020-05-01 19:25:00|252.81|250.81|253.36|251.36|253.48|251.48|252.8|250.8|106
1588361400000|2020-05-01 19:30:00|253.38|251.38|253.23|251.23|253.38|251.38|253.11|251.11|277
1588361700000|2020-05-01 19:35:00|253.22|251.22|253.26|251.26|253.46|251.46|253.2|251.2|155
1588362000000|2020-05-01 19:40:00|253.28|251.28|252.9|250.9|253.36|251.36|252.75|250.75|184
1588362300000|2020-05-01 19:45:00|252.91|250.91|252.69|250.69|252.96|250.96|252.61|250.61|134
1588362600000|2020-05-01 19:50:00|252.67|250.67|252.53|250.53|252.7|250.7|252.32|250.32|207
1588362900000|2020-05-01 19:55:00|252.45|250.45|252.41|250.41|252.49|250.49|252.27|250.27|224
1588363200000|2020-05-01 20:00:00|252.35|250.35|252.31|250.31|252.57|250.57|252.26|250.26|372
1588363500000|2020-05-01 20:05:00|252.32|250.32|253.08|251.08|253.23|251.23|252.29|250.29|298
1588363800000|2020-05-01 20:10:00|253.09|251.09|253.04|251.04|253.34|251.34|253.02|251.02|261
1588364100000|2020-05-01 20:15:00|253.03|251.03|252.72|250.72|253.34|251.34|252.72|250.72|260
1588364400000|2020-05-01 20:20:00|252.73|250.73|252.74|250.74|253.01|251.01|252.68|250.68|166
1588364700000|2020-05-01 20:25:00|252.73|250.73|252.45|250.45|252.78|250.78|252.3|250.3|212
1588365000000|2020-05-01 20:30:00|252.48|250.48|252.08|250.08|252.48|250.48|252.03|250.03|154
1588365300000|2020-05-01 20:35:00|252.04|250.04|252.17|250.17|252.2|250.2|251.94|249.94|241
1588365600000|2020-05-01 20:40:00|252.19|250.19|253.79|251.79|253.99|251.99|252.19|250.19|416
1588365900000|2020-05-01 20:45:00|253.8|251.8|253.57|251.57|253.8|251.8|253.47|251.47|200
1588366200000|2020-05-01 20:50:00|253.58|251.58|254.45|252.45|254.65|252.65|252.91|250.91|336
1588366500000|2020-05-01 20:55:00|254.49|252.49|254.69|252.69|254.92|252.92|254.43|252.43|320
1588402800000|2020-05-02 07:00:00|255.02|253.02|254.77|252.77|255.02|253.02|254.72|252.72|188
1588403100000|2020-05-02 07:05:00|254.76|252.76|254.71|252.71|254.78|252.78|254.61|252.61|163
1588403400000|2020-05-02 07:10:00|254.7|252.7|254.73|252.73|254.73|252.73|254.69|252.69|157
1588403700000|2020-05-02 07:15:00|254.74|252.74|254.6|252.6|254.95|252.95|254.58|252.58|178
1588404000000|2020-05-02 07:20:00|254.61|252.61|254.72|252.72|254.8|252.8|254.61|252.61|216
1588404300000|2020-05-02 07:25:00|254.73|252.73|254.8|252.8|254.88|252.88|254.73|252.73|128
1588404600000|2020-05-02 07:30:00|254.77|252.77|254.77|252.77|254.8|252.8|254.69|252.69|113
1588404900000|2020-05-02 07:35:00|254.76|252.76|254.48|252.48|254.76|252.76|254.44|252.44|88
1588405200000|2020-05-02 07:40:00|254.47|252.47|254.41|252.41|254.48|252.48|254.41|252.41|110
1588405500000|2020-05-02 07:45:00|254.37|252.37|253.92|251.92|254.39|252.39|253.9|251.9|187
1588405800000|2020-05-02 07:50:00|253.93|251.93|253.84|251.84|253.99|251.99|253.63|251.63|298
1588406100000|2020-05-02 07:55:00|253.83|251.83|254.18|252.18|254.2|252.2|253.7|251.7|323
1588406400000|2020-05-02 08:00:00|254.16|252.16|253.9|251.9|254.18|252.18|253.83|251.83|284
1588406700000|2020-05-02 08:05:00|253.91|251.91|254.48|252.48|254.5|252.5|253.88|251.88|293
1588407000000|2020-05-02 08:10:00|254.47|252.47|254.29|252.29|254.52|252.52|254.28|252.28|95
1588407300000|2020-05-02 08:15:00|254.3|252.3|254.42|252.42|254.83|252.83|254.18|252.18|186
1588407600000|2020-05-02 08:20:00|254.46|252.46|254.7|252.7|254.82|252.82|254.42|252.42|249
1588407900000|2020-05-02 08:25:00|254.71|252.71|254.54|252.54|254.71|252.71|254.46|252.46|153
1588408200000|2020-05-02 08:30:00|254.53|252.53|254.84|252.84|254.85|252.85|254.29|252.29|212
1588408500000|2020-05-02 08:35:00|254.82|252.82|254.45|252.45|254.85|252.85|254.45|252.45|159
1588408800000|2020-05-02 08:40:00|254.46|252.46|253.92|251.92|254.73|252.73|253.92|251.92|215
1588409100000|2020-05-02 08:45:00|253.93|251.93|253.77|251.77|254.21|252.21|253.76|251.76|332
1588409400000|2020-05-02 08:50:00|253.78|251.78|253.62|251.62|253.78|251.78|253.46|251.46|224
1588409700000|2020-05-02 08:55:00|253.65|251.65|253.75|251.75|254.03|252.03|253.65|251.65|261
1588410000000|2020-05-02 09:00:00|253.8|251.8|253.96|251.96|253.98|251.98|253.77|251.77|234
1588410300000|2020-05-02 09:05:00|253.95|251.95|253.96|251.96|254.01|252.01|253.86|251.86|77
1588410600000|2020-05-02 09:10:00|253.97|251.97|253.91|251.91|253.99|251.99|253.84|251.84|156
1588410900000|2020-05-02 09:15:00|253.9|251.9|254.43|252.43|254.49|252.49|253.9|251.9|179
1588411200000|2020-05-02 09:20:00|254.45|252.45|254.74|252.74|254.78|252.78|254.37|252.37|156
1588411500000|2020-05-02 09:25:00|254.77|252.77|254.82|252.82|254.85|252.85|254.69|252.69|194
1588411800000|2020-05-02 09:30:00|254.81|252.81|254.45|252.45|254.83|252.83|254.41|252.41|237
1588412100000|2020-05-02 09:35:00|254.47|252.47|254.55|252.55|254.67|252.67|254.34|252.34|171
1588412400000|2020-05-02 09:40:00|254.56|252.56|254.69|252.69|254.75|252.75|254.55|252.55|119
1588412700000|2020-05-02 09:45:00|254.7|252.7|254.55|252.55|254.99|252.99|254.51|252.51|167
1588413000000|2020-05-02 09:50:00|254.56|252.56|254.73|252.73|254.75|252.75|254.39|252.39|198
1588413300000|2020-05-02 09:55:00|254.74|252.74|254.87|252.87|254.91|252.91|254.68|252.68|142
1588413600000|2020-05-02 10:00:00|254.86|252.86|255|253|255.08|253.08|254.86|252.86|169
1588413900000|2020-05-02 10:05:00|255.02|253.02|255.21|253.21|255.38|253.38|254.97|252.97|181
1588414200000|2020-05-02 10:10:00|255.2|253.2|255.03|253.03|255.2|253.2|254.94|252.94|133
1588414500000|2020-05-02 10:15:00|255.04|253.04|255.03|253.03|255.16|253.16|254.97|252.97|191
1588414800000|2020-05-02 10:20:00|255.02|253.02|255.31|253.31|255.52|253.52|255|253|273
1588415100000|2020-05-02 10:25:00|255.32|253.32|255.19|253.19|255.36|253.36|255.1|253.1|176
1588415400000|2020-05-02 10:30:00|255.2|253.2|255.11|253.11|255.44|253.44|255.08|253.08|187
1588415700000|2020-05-02 10:35:00|255.12|253.12|255.4|253.4|255.68|253.68|255.1|253.1|171
1588416000000|2020-05-02 10:40:00|255.39|253.39|255.57|253.57|255.66|253.66|255.39|253.39|192
1588416300000|2020-05-02 10:45:00|255.6|253.6|255.45|253.45|256.11|254.11|255.45|253.45|256
1588416600000|2020-05-02 10:50:00|255.46|253.46|255.65|253.65|255.69|253.69|255.24|253.24|279
1588416900000|2020-05-02 10:55:00|255.64|253.64|255.72|253.72|255.76|253.76|255.56|253.56|104
1588417200000|2020-05-02 11:00:00|255.73|253.73|256.23|254.23|256.53|254.53|255.73|253.73|304
1588417500000|2020-05-02 11:05:00|256.24|254.24|256.05|254.05|256.24|254.24|255.77|253.77|290
1588417800000|2020-05-02 11:10:00|256.03|254.03|255.55|253.55|256.19|254.19|255.52|253.52|260
1588418100000|2020-05-02 11:15:00|255.56|253.56|256.08|254.08|256.08|254.08|255.56|253.56|208
1588418400000|2020-05-02 11:20:00|256.07|254.07|256.38|254.38|256.4|254.4|256.06|254.06|420
1588418700000|2020-05-02 11:25:00|256.37|254.37|256.43|254.43|256.6|254.6|256.22|254.22|318
1588419000000|2020-05-02 11:30:00|256.45|254.45|256.16|254.16|256.59|254.59|256.05|254.05|159
1588419300000|2020-05-02 11:35:00|256.15|254.15|256.03|254.03|256.35|254.35|256|254|178
1588419600000|2020-05-02 11:40:00|256.04|254.04|256.06|254.06|256.23|254.23|255.91|253.91|203
1588419900000|2020-05-02 11:45:00|256.07|254.07|255.93|253.93|256.16|254.16|255.77|253.77|215
1588420200000|2020-05-02 11:50:00|255.92|253.92|255.64|253.64|255.95|253.95|255.55|253.55|208
1588420500000|2020-05-02 11:55:00|255.66|253.66|255.5|253.5|255.77|253.77|255.5|253.5|178
1588420800000|2020-05-02 12:00:00|255.51|253.51|256.03|254.03|256.13|254.13|255.5|253.5|225
1588421100000|2020-05-02 12:05:00|256.02|254.02|256.32|254.32|256.35|254.35|256.02|254.02|138
1588421400000|2020-05-02 12:10:00|256.35|254.35|256.19|254.19|256.4|254.4|256.12|254.12|124
1588421700000|2020-05-02 12:15:00|256.2|254.2|256.82|254.82|257.01|255.01|256.19|254.19|307
1588422000000|2020-05-02 12:20:00|256.81|254.81|256.93|254.93|257.11|255.11|256.79|254.79|246
1588422300000|2020-05-02 12:25:00|256.92|254.92|256.87|254.87|257.13|255.13|256.73|254.73|360
1588422600000|2020-05-02 12:30:00|256.88|254.88|256.38|254.38|257.08|255.08|256.38|254.38|399
1588422900000|2020-05-02 12:35:00|256.37|254.37|256.57|254.57|256.63|254.63|256.17|254.17|275
1588423200000|2020-05-02 12:40:00|256.58|254.58|256.48|254.48|256.63|254.63|256.48|254.48|249
1588423500000|2020-05-02 12:45:00|256.49|254.49|256.31|254.31|256.49|254.49|256.16|254.16|262
1588423800000|2020-05-02 12:50:00|256.3|254.3|255.9|253.9|256.31|254.31|255.9|253.9|273
1588424100000|2020-05-02 12:55:00|255.89|253.89|255.98|253.98|256.24|254.24|255.89|253.89|185
1588424400000|2020-05-02 13:00:00|255.97|253.97|256.38|254.38|256.38|254.38|255.97|253.97|157
1588424700000|2020-05-02 13:05:00|256.42|254.42|256.48|254.48|256.56|254.56|256.36|254.36|151
1588425000000|2020-05-02 13:10:00|256.49|254.49|256.26|254.26|256.5|254.5|256.12|254.12|148
1588425300000|2020-05-02 13:15:00|256.27|254.27|255.97|253.97|256.28|254.28|255.96|253.96|96
1588425600000|2020-05-02 13:20:00|255.96|253.96|256.02|254.02|256.2|254.2|255.89|253.89|159
1588425900000|2020-05-02 13:25:00|256.04|254.04|256.29|254.29|256.33|254.33|256.04|254.04|146
1588426200000|2020-05-02 13:30:00|256.28|254.28|256.5|254.5|256.52|254.52|256.28|254.28|172
1588426500000|2020-05-02 13:35:00|256.51|254.51|256.76|254.76|256.76|254.76|256.46|254.46|195
1588426800000|2020-05-02 13:40:00|256.77|254.77|256.61|254.61|256.77|254.77|256.54|254.54|208
1588427100000|2020-05-02 13:45:00|256.62|254.62|256.72|254.72|256.76|254.76|256.54|254.54|132
1588427400000|2020-05-02 13:50:00|256.71|254.71|257.17|255.17|257.17|255.17|256.55|254.55|165
1588427700000|2020-05-02 13:55:00|257.16|255.16|258.06|256.06|258.1|256.1|257.16|255.16|235
1588428000000|2020-05-02 14:00:00|258.03|256.03|258.4|256.4|259.06|257.06|258.01|256.01|340
1588428300000|2020-05-02 14:05:00|258.38|256.38|258.06|256.06|258.39|256.39|257.62|255.62|252
1588428600000|2020-05-02 14:10:00|258.09|256.09|258.35|256.35|258.67|256.67|258.06|256.06|154
1588428900000|2020-05-02 14:15:00|258.36|256.36|257.9|255.9|258.37|256.37|257.85|255.85|174
1588429200000|2020-05-02 14:20:00|257.89|255.89|258.1|256.1|258.62|256.62|257.89|255.89|213
1588429500000|2020-05-02 14:25:00|258.09|256.09|257.34|255.34|258.09|256.09|257.04|255.04|211
1588429800000|2020-05-02 14:30:00|257.35|255.35|257.96|255.96|257.98|255.98|257.33|255.33|258
1588430100000|2020-05-02 14:35:00|257.97|255.97|258.03|256.03|258.06|256.06|257.71|255.71|161
1588430400000|2020-05-02 14:40:00|258.04|256.04|258|256|258.34|256.34|257.86|255.86|154
1588430700000|2020-05-02 14:45:00|257.98|255.98|257.97|255.97|258.6|256.6|257.87|255.87|407
1588431000000|2020-05-02 14:50:00|258|256|258.11|256.11|258.37|256.37|257.92|255.92|218
1588431300000|2020-05-02 14:55:00|258.1|256.1|257.76|255.76|258.19|256.19|257.74|255.74|134
1588431600000|2020-05-02 15:00:00|257.75|255.75|258.37|256.37|258.38|256.38|257.6|255.6|313
1588431900000|2020-05-02 15:05:00|258.36|256.36|258.43|256.43|258.53|256.53|258.2|256.2|146
1588432200000|2020-05-02 15:10:00|258.44|256.44|258.32|256.32|258.63|256.63|258.13|256.13|176
1588432500000|2020-05-02 15:15:00|258.33|256.33|258|256|258.37|256.37|257.82|255.82|183
1588432800000|2020-05-02 15:20:00|257.99|255.99|257.64|255.64|257.99|255.99|257.57|255.57|232
1588433100000|2020-05-02 15:25:00|257.56|255.56|256.67|254.67|257.56|255.56|256.66|254.66|233
1588433400000|2020-05-02 15:30:00|256.66|254.66|256.43|254.43|256.85|254.85|256.37|254.37|320
1588433700000|2020-05-02 15:35:00|256.42|254.42|256.25|254.25|256.46|254.46|255.66|253.66|208
1588434000000|2020-05-02 15:40:00|256.24|254.24|256.1|254.1|256.25|254.25|255.81|253.81|156
1588434300000|2020-05-02 15:45:00|256.08|254.08|256.2|254.2|256.33|254.33|256.07|254.07|99
1588434600000|2020-05-02 15:50:00|256.21|254.21|256.6|254.6|256.68|254.68|255.82|253.82|187
1588434900000|2020-05-02 15:55:00|256.58|254.58|256.87|254.87|256.96|254.96|256.53|254.53|185
1588435200000|2020-05-02 16:00:00|256.86|254.86|257.41|255.41|257.42|255.42|256.71|254.71|243
1588435500000|2020-05-02 16:05:00|257.4|255.4|257.98|255.98|258.07|256.07|257.4|255.4|421
1588435800000|2020-05-02 16:10:00|258.01|256.01|257.82|255.82|258.13|256.13|257.68|255.68|283
1588436100000|2020-05-02 16:15:00|257.83|255.83|258.14|256.14|258.42|256.42|257.81|255.81|209
1588436400000|2020-05-02 16:20:00|258.16|256.16|257.99|255.99|258.16|256.16|257.79|255.79|238
1588436700000|2020-05-02 16:25:00|257.98|255.98|258.64|256.64|258.65|256.65|257.98|255.98|270
1588437000000|2020-05-02 16:30:00|258.63|256.63|259.4|257.4|259.45|257.45|258.63|256.63|271
1588437300000|2020-05-02 16:35:00|259.42|257.42|260.15|258.15|260.22|258.22|259.42|257.42|294
1588437600000|2020-05-02 16:40:00|260.14|258.14|259.36|257.36|260.16|258.16|259.3|257.3|348
1588437900000|2020-05-02 16:45:00|259.38|257.38|259.84|257.84|260.05|258.05|259.38|257.38|260
1588438200000|2020-05-02 16:50:00|259.86|257.86|259.9|257.9|260.1|258.1|259.74|257.74|381
1588438500000|2020-05-02 16:55:00|259.89|257.89|259.37|257.37|259.92|257.92|258.93|256.93|308
1588438800000|2020-05-02 17:00:00|259.38|257.38|259.14|257.14|260.02|258.02|259.14|257.14|298
1588439100000|2020-05-02 17:05:00|259.15|257.15|259.26|257.26|259.43|257.43|259.08|257.08|360
1588439400000|2020-05-02 17:10:00|259.27|257.27|258.92|256.92|259.29|257.29|258.92|256.92|265
1588439700000|2020-05-02 17:15:00|258.93|256.93|259.22|257.22|259.27|257.27|258.93|256.93|204
1588440000000|2020-05-02 17:20:00|259.21|257.21|259.4|257.4|259.41|257.41|259.11|257.11|143
1588440300000|2020-05-02 17:25:00|259.39|257.39|259.18|257.18|259.86|257.86|259.14|257.14|223
1588440600000|2020-05-02 17:30:00|259.19|257.19|259.62|257.62|259.63|257.63|259.07|257.07|124
1588440900000|2020-05-02 17:35:00|259.63|257.63|259.8|257.8|259.82|257.82|259.42|257.42|115
1588441200000|2020-05-02 17:40:00|259.84|257.84|259.5|257.5|259.9|257.9|259.43|257.43|218
1588441500000|2020-05-02 17:45:00|259.49|257.49|259.59|257.59|259.66|257.66|259.45|257.45|206
1588441800000|2020-05-02 17:50:00|259.58|257.58|259.55|257.55|259.58|257.58|259.18|257.18|182
1588442100000|2020-05-02 17:55:00|259.53|257.53|260.17|258.17|260.23|258.23|259.43|257.43|208
1588442400000|2020-05-02 18:00:00|260.16|258.16|258.55|256.55|260.21|258.21|258.55|256.55|345
1588442700000|2020-05-02 18:05:00|258.52|256.52|256.25|254.25|258.55|256.55|255.75|253.75|698
1588443000000|2020-05-02 18:10:00|256.24|254.24|257.07|255.07|257.35|255.35|255.85|253.85|534
1588443300000|2020-05-02 18:15:00|257.06|255.06|257.36|255.36|257.59|255.59|256.49|254.49|401
1588443600000|2020-05-02 18:20:00|257.35|255.35|257.22|255.22|257.49|255.49|256.8|254.8|320
1588443900000|2020-05-02 18:25:00|257.24|255.24|257.22|255.22|257.45|255.45|257.05|255.05|235
1588444200000|2020-05-02 18:30:00|257.23|255.23|257.5|255.5|257.69|255.69|257.23|255.23|219
1588444500000|2020-05-02 18:35:00|257.47|255.47|257.4|255.4|257.56|255.56|257.33|255.33|206
1588444800000|2020-05-02 18:40:00|257.41|255.41|257.59|255.59|257.67|255.67|257.41|255.41|311
1588445100000|2020-05-02 18:45:00|257.6|255.6|257.5|255.5|257.7|255.7|257.13|255.13|166
1588445400000|2020-05-02 18:50:00|257.49|255.49|257.19|255.19|257.51|255.51|257.05|255.05|158
1588445700000|2020-05-02 18:55:00|257.21|255.21|257.25|255.25|257.25|255.25|256.7|254.7|170
1588446000000|2020-05-02 19:00:00|257.28|255.28|256.92|254.92|257.29|255.29|256.88|254.88|162
1588446300000|2020-05-02 19:05:00|256.91|254.91|256.67|254.67|256.92|254.92|256.58|254.58|139
1588446600000|2020-05-02 19:10:00|256.68|254.68|257.05|255.05|257.06|255.06|256.51|254.51|203
1588446900000|2020-05-02 19:15:00|257.06|255.06|256.9|254.9|257.09|255.09|256.8|254.8|218
1588447200000|2020-05-02 19:20:00|256.88|254.88|256.97|254.97|257.02|255.02|256.74|254.74|173
1588447500000|2020-05-02 19:25:00|256.99|254.99|256.61|254.61|257.01|255.01|256.49|254.49|185
1588447800000|2020-05-02 19:30:00|256.59|254.59|256.73|254.73|256.77|254.77|256.48|254.48|114
1588448100000|2020-05-02 19:35:00|256.74|254.74|257.11|255.11|257.14|255.14|256.64|254.64|157
1588448400000|2020-05-02 19:40:00|257.12|255.12|257.36|255.36|257.42|255.42|257.11|255.11|152
1588448700000|2020-05-02 19:45:00|257.37|255.37|257.69|255.69|257.73|255.73|257.32|255.32|135
1588449000000|2020-05-02 19:50:00|257.7|255.7|257.96|255.96|258.21|256.21|257.65|255.65|172
1588449300000|2020-05-02 19:55:00|257.97|255.97|259.32|257.32|259.43|257.43|257.93|255.93|282
1588449600000|2020-05-02 20:00:00|259.35|257.35|258.64|256.64|259.42|257.42|258.46|256.46|238
1588449900000|2020-05-02 20:05:00|258.65|256.65|258.7|256.7|258.72|256.72|258.03|256.03|156
1588450200000|2020-05-02 20:10:00|258.71|256.71|258.82|256.82|259|257|258.66|256.66|113
1588450500000|2020-05-02 20:15:00|258.81|256.81|258.94|256.94|259.01|257.01|258.55|256.55|129
1588450800000|2020-05-02 20:20:00|258.91|256.91|258.92|256.92|259.02|257.02|258.82|256.82|102
1588451100000|2020-05-02 20:25:00|258.93|256.93|259.1|257.1|259.15|257.15|258.82|256.82|95
1588451400000|2020-05-02 20:30:00|259.11|257.11|259.53|257.53|259.53|257.53|258.99|256.99|112
1588451700000|2020-05-02 20:35:00|259.54|257.54|260.09|258.09|260.14|258.14|259.48|257.48|265
1588452000000|2020-05-02 20:40:00|260.11|258.11|259.99|257.99|260.17|258.17|259.79|257.79|304
1588452300000|2020-05-02 20:45:00|259.98|257.98|260.19|258.19|260.23|258.23|259.97|257.97|61
1588452600000|2020-05-02 20:50:00|260.2|258.2|260.04|258.04|260.22|258.22|259.88|257.88|72
1588452900000|2020-05-02 20:55:00|260.05|258.05|260.18|258.18|260.19|258.19|259.97|257.97|168
1588453200000|2020-05-02 21:00:00|260.16|258.16|260.09|258.09|260.19|258.19|259.96|257.96|92
1588453500000|2020-05-02 21:05:00|260.08|258.08|259.77|257.77|260.08|258.08|259.71|257.71|156
1588453800000|2020-05-02 21:10:00|259.78|257.78|259.71|257.71|259.87|257.87|259.69|257.69|125
1588454100000|2020-05-02 21:15:00|259.72|257.72|259.89|257.89|259.9|257.9|259.68|257.68|81
1588454400000|2020-05-02 21:20:00|259.9|257.9|260.02|258.02|260.03|258.03|259.88|257.88|117
1588454700000|2020-05-02 21:25:00|260.01|258.01|260|258|260.06|258.06|259.96|257.96|141
1588455000000|2020-05-02 21:30:00|259.99|257.99|259.95|257.95|260.01|258.01|259.92|257.92|85
1588455300000|2020-05-02 21:35:00|259.93|257.93|260.23|258.23|260.23|258.23|259.92|257.92|92
1588455600000|2020-05-02 21:40:00|260.24|258.24|261|259|261|259|260.24|258.24|100
1588455900000|2020-05-02 21:45:00|260.99|258.99|261.07|259.07|261.11|259.11|260.99|258.99|33
1588456200000|2020-05-02 21:50:00|261.08|259.08|261.04|259.04|261.12|259.12|261.02|259.02|69
1588456500000|2020-05-02 21:55:00|261.03|259.03|261.09|259.09|261.09|259.09|261.01|259.01|112
1588456800000|2020-05-02 22:00:00|261.1|259.1|261.33|259.33|261.63|259.63|261.08|259.08|157
1588457100000|2020-05-02 22:05:00|261.34|259.34|260.94|258.94|261.4|259.4|260.93|258.93|108
1588457400000|2020-05-02 22:10:00|260.93|258.93|260.83|258.83|260.94|258.94|260.83|258.83|46
1588457700000|2020-05-02 22:15:00|260.8|258.8|260.93|258.93|261.15|259.15|260.8|258.8|125
1588458000000|2020-05-02 22:20:00|260.91|258.91|260.91|258.91|261|259|260.9|258.9|163
1588458300000|2020-05-02 22:25:00|260.92|258.92|260.84|258.84|260.93|258.93|260.76|258.76|125
1588458600000|2020-05-02 22:30:00|260.83|258.83|260.91|258.91|260.96|258.96|260.77|258.77|191
1588458900000|2020-05-02 22:35:00|260.9|258.9|260.97|258.97|261.02|259.02|260.83|258.83|97
1588459200000|2020-05-02 22:40:00|260.98|258.98|261.09|259.09|261.21|259.21|260.97|258.97|140
1588459500000|2020-05-02 22:45:00|261.13|259.13|261.04|259.04|261.36|259.36|261.04|259.04|125
1588459800000|2020-05-02 22:50:00|261.03|259.03|261.09|259.09|261.09|259.09|260.91|258.91|49
1588460100000|2020-05-02 22:55:00|261.1|259.1|261.3|259.3|261.3|259.3|261.07|259.07|121
1588460400000|2020-05-02 23:00:00|261.25|259.25|261.79|259.79|261.82|259.82|261.1|259.1|222
1588460700000|2020-05-02 23:05:00|261.78|259.78|261.8|259.8|261.84|259.84|261.61|259.61|223
1588461000000|2020-05-02 23:10:00|261.81|259.81|261.95|259.95|261.98|259.98|261.8|259.8|142
1588461300000|2020-05-02 23:15:00|261.93|259.93|261.82|259.82|261.93|259.93|261.53|259.53|150
1588461600000|2020-05-02 23:20:00|261.81|259.81|261.89|259.89|262.07|260.07|261.81|259.81|109
1588461900000|2020-05-02 23:25:00|261.9|259.9|261.84|259.84|261.9|259.9|261.84|259.84|81
1588462200000|2020-05-02 23:30:00|261.82|259.82|261.87|259.87|261.91|259.91|261.76|259.76|70
1588462500000|2020-05-02 23:35:00|261.86|259.86|261.93|259.93|261.96|259.96|261.86|259.86|81
1588462800000|2020-05-02 23:40:00|261.91|259.91|261.89|259.89|261.92|259.92|261.88|259.88|29
1588463100000|2020-05-02 23:45:00|261.88|259.88|262.15|260.15|262.2|260.2|261.88|259.88|91
1588463400000|2020-05-02 23:50:00|262.17|260.17|262.05|260.05|262.19|260.19|261.97|259.97|88
1588463700000|2020-05-02 23:55:00|262.06|260.06|262.08|260.08|262.26|260.26|262|260|83
1588464000000|2020-05-03 00:00:00|262.09|260.09|263.11|261.11|263.16|261.16|262.06|260.06|127
1588464300000|2020-05-03 00:05:00|263.09|261.09|263.42|261.42|263.5|261.5|263.07|261.07|181
1588464600000|2020-05-03 00:10:00|263.48|261.48|264.34|262.34|264.34|262.34|263.48|261.48|113
1588464900000|2020-05-03 00:15:00|264.38|262.38|265.95|263.95|266.47|264.47|264.38|262.38|455
1588465200000|2020-05-03 00:20:00|265.96|263.96|265.57|263.57|266.36|264.36|265.52|263.52|332
1588465500000|2020-05-03 00:25:00|265.56|263.56|267.01|265.01|267.4|265.4|265.54|263.54|471
1588465800000|2020-05-03 00:30:00|267|265|267.93|265.93|268.67|266.67|266.76|264.76|725
1588466100000|2020-05-03 00:35:00|267.84|265.84|266.67|264.67|268.02|266.02|266.59|264.59|574
1588466400000|2020-05-03 00:40:00|266.66|264.66|267.15|265.15|267.61|265.61|266.61|264.61|479
1588466700000|2020-05-03 00:45:00|267.16|265.16|266.11|264.11|267.43|265.43|265.46|263.46|479
1588467000000|2020-05-03 00:50:00|266.1|264.1|265.53|263.53|266.27|264.27|265.45|263.45|275
1588467300000|2020-05-03 00:55:00|265.52|263.52|265.8|263.8|265.85|263.85|265.5|263.5|222
1588467600000|2020-05-03 01:00:00|265.81|263.81|266.6|264.6|266.61|264.61|265.81|263.81|463
1588467900000|2020-05-03 01:05:00|266.61|264.61|266.04|264.04|266.68|264.68|265.9|263.9|487
1588468200000|2020-05-03 01:10:00|266.03|264.03|265.67|263.67|266.06|264.06|265.45|263.45|311
1588468500000|2020-05-03 01:15:00|265.63|263.63|265.62|263.62|265.9|263.9|265.47|263.47|313
1588468800000|2020-05-03 01:20:00|265.63|263.63|265.71|263.71|265.85|263.85|265.55|263.55|247
1588469100000|2020-05-03 01:25:00|265.72|263.72|264.88|262.88|265.72|263.72|264.76|262.76|262
1588469400000|2020-05-03 01:30:00|264.89|262.89|262.57|260.57|264.89|262.89|262.31|260.31|560
1588469700000|2020-05-03 01:35:00|262.55|260.55|263.42|261.42|263.79|261.79|262.34|260.34|446
1588470000000|2020-05-03 01:40:00|263.43|261.43|264.3|262.3|264.46|262.46|263.23|261.23|235
1588470300000|2020-05-03 01:45:00|264.31|262.31|264.53|262.53|264.58|262.58|264.2|262.2|208
1588470600000|2020-05-03 01:50:00|264.52|262.52|264.15|262.15|264.54|262.54|264|262|227
1588470900000|2020-05-03 01:55:00|264.17|262.17|263.9|261.9|264.21|262.21|263.81|261.81|149
1588471200000|2020-05-03 02:00:00|263.86|261.86|264.41|262.41|264.63|262.63|263.67|261.67|202
1588471500000|2020-05-03 02:05:00|264.42|262.42|265.1|263.1|265.11|263.11|264.4|262.4|156
1588471800000|2020-05-03 02:10:00|265.16|263.16|265.02|263.02|265.2|263.2|264.63|262.63|149
1588472100000|2020-05-03 02:15:00|265.01|263.01|264.66|262.66|265.01|263.01|264.39|262.39|157
1588472400000|2020-05-03 02:20:00|264.65|262.65|264.34|262.34|264.84|262.84|264.26|262.26|172
1588472700000|2020-05-03 02:25:00|264.33|262.33|264.25|262.25|264.64|262.64|264.24|262.24|136
1588473000000|2020-05-03 02:30:00|264.22|262.22|264.39|262.39|264.43|262.43|264.05|262.05|188
1588473300000|2020-05-03 02:35:00|264.4|262.4|263.85|261.85|264.43|262.43|263.7|261.7|177
1588473600000|2020-05-03 02:40:00|263.84|261.84|264.56|262.56|264.56|262.56|263.77|261.77|135
1588473900000|2020-05-03 02:45:00|264.54|262.54|264.14|262.14|264.56|262.56|264.14|262.14|135
1588474200000|2020-05-03 02:50:00|264.13|262.13|263.72|261.72|264.24|262.24|263.59|261.59|152
1588474500000|2020-05-03 02:55:00|263.7|261.7|263.2|261.2|263.73|261.73|263.19|261.19|190
1588474800000|2020-05-03 03:00:00|263.21|261.21|263.67|261.67|264.09|262.09|263.2|261.2|212
1588475100000|2020-05-03 03:05:00|263.68|261.68|264.05|262.05|264.11|262.11|263.62|261.62|155
1588475400000|2020-05-03 03:10:00|264.03|262.03|264.38|262.38|264.52|262.52|263.72|261.72|213
1588475700000|2020-05-03 03:15:00|264.39|262.39|264.33|262.33|264.51|262.51|264.33|262.33|133
1588476000000|2020-05-03 03:20:00|264.32|262.32|263.87|261.87|264.39|262.39|263.76|261.76|149
1588476300000|2020-05-03 03:25:00|263.89|261.89|264.1|262.1|264.32|262.32|263.89|261.89|129
1588476600000|2020-05-03 03:30:00|264.11|262.11|264.68|262.68|264.7|262.7|264.11|262.11|100
1588476900000|2020-05-03 03:35:00|264.69|262.69|264.74|262.74|265.14|263.14|264.65|262.65|160
1588477200000|2020-05-03 03:40:00|264.76|262.76|265.13|263.13|265.14|263.14|264.69|262.69|183
1588477500000|2020-05-03 03:45:00|265.12|263.12|265.75|263.75|265.81|263.81|265.09|263.09|165
1588477800000|2020-05-03 03:50:00|265.74|263.74|265.76|263.76|266.03|264.03|265.35|263.35|177
1588478100000|2020-05-03 03:55:00|265.75|263.75|265.6|263.6|265.84|263.84|265.49|263.49|208
1588478400000|2020-05-03 04:00:00|265.61|263.61|265.77|263.77|266.16|264.16|265.61|263.61|217
1588478700000|2020-05-03 04:05:00|265.78|263.78|264.86|262.86|265.78|263.78|264.86|262.86|187
1588479000000|2020-05-03 04:10:00|264.85|262.85|264.93|262.93|265.07|263.07|264.75|262.75|154
1588479300000|2020-05-03 04:15:00|264.94|262.94|264.78|262.78|264.97|262.97|264.63|262.63|127
1588479600000|2020-05-03 04:20:00|264.77|262.77|265.05|263.05|265.24|263.24|264.71|262.71|178
1588479900000|2020-05-03 04:25:00|265.06|263.06|264.92|262.92|265.41|263.41|264.92|262.92|174
1588480200000|2020-05-03 04:30:00|264.91|262.91|264.48|262.48|265.1|263.1|264.41|262.41|189
1588480500000|2020-05-03 04:35:00|264.49|262.49|264.51|262.51|264.63|262.63|264.48|262.48|118
1588480800000|2020-05-03 04:40:00|264.52|262.52|264.22|262.22|264.66|262.66|264.22|262.22|104
1588481100000|2020-05-03 04:45:00|264.23|262.23|263.76|261.76|264.24|262.24|263.7|261.7|169
1588481400000|2020-05-03 04:50:00|263.75|261.75|263.99|261.99|264.25|262.25|263.73|261.73|206
1588481700000|2020-05-03 04:55:00|263.97|261.97|263.83|261.83|264.29|262.29|263.83|261.83|135
1588482000000|2020-05-03 05:00:00|263.82|261.82|263.68|261.68|263.93|261.93|263.68|261.68|172
1588482300000|2020-05-03 05:05:00|263.61|261.61|263.02|261.02|263.8|261.8|263.01|261.01|231
1588482600000|2020-05-03 05:10:00|262.99|260.99|261.9|259.9|263|261|261.37|259.37|412
1588482900000|2020-05-03 05:15:00|261.96|259.96|262.69|260.69|263.12|261.12|261.95|259.95|293
1588483200000|2020-05-03 05:20:00|262.68|260.68|262.76|260.76|262.9|260.9|262.56|260.56|146
1588483500000|2020-05-03 05:25:00|262.78|260.78|263.12|261.12|263.22|261.22|262.78|260.78|211
1588483800000|2020-05-03 05:30:00|263.11|261.11|263.21|261.21|263.27|261.27|263.04|261.04|120
1588484100000|2020-05-03 05:35:00|263.19|261.19|263.04|261.04|263.44|261.44|263.03|261.03|159
1588484400000|2020-05-03 05:40:00|263.05|261.05|263.14|261.14|263.31|261.31|263.05|261.05|87
1588484700000|2020-05-03 05:45:00|263.15|261.15|262.28|260.28|263.16|261.16|262.11|260.11|172
1588485000000|2020-05-03 05:50:00|262.29|260.29|262.29|260.29|262.58|260.58|262.15|260.15|202
1588485300000|2020-05-03 05:55:00|262.3|260.3|262.09|260.09|262.4|260.4|261.89|259.89|139
1588485600000|2020-05-03 06:00:00|262.1|260.1|262.12|260.12|262.12|260.12|261.38|259.38|249
1588485900000|2020-05-03 06:05:00|262.13|260.13|261.94|259.94|262.34|260.34|261.8|259.8|203
1588486200000|2020-05-03 06:10:00|261.91|259.91|258.51|256.51|261.93|259.93|257.59|255.59|768
1588486500000|2020-05-03 06:15:00|258.55|256.55|259.56|257.56|259.6|257.6|258.32|256.32|536
1588486800000|2020-05-03 06:20:00|259.55|257.55|259.4|257.4|259.71|257.71|259.3|257.3|413
1588487100000|2020-05-03 06:25:00|259.41|257.41|259.26|257.26|259.59|257.59|259.06|257.06|297
1588487400000|2020-05-03 06:30:00|259.25|257.25|260.1|258.1|260.12|258.12|259.18|257.18|392
1588487700000|2020-05-03 06:35:00|260.08|258.08|260.05|258.05|260.12|258.12|259.63|257.63|284
1588488000000|2020-05-03 06:40:00|260.01|258.01|260.5|258.5|260.67|258.67|259.98|257.98|153
1588488300000|2020-05-03 06:45:00|260.49|258.49|260.38|258.38|260.57|258.57|260.31|258.31|131
1588488600000|2020-05-03 06:50:00|260.39|258.39|259.99|257.99|260.51|258.51|259.99|257.99|166
1588488900000|2020-05-03 06:55:00|259.98|257.98|260.26|258.26|260.39|258.39|259.95|257.95|170
1588489200000|2020-05-03 07:00:00|260.27|258.27|260.72|258.72|260.73|258.73|260.05|258.05|235
1588489500000|2020-05-03 07:05:00|260.71|258.71|260.84|258.84|260.92|258.92|260.6|258.6|147
1588489800000|2020-05-03 07:10:00|260.85|258.85|260.99|258.99|261.14|259.14|260.85|258.85|181
1588490100000|2020-05-03 07:15:00|261|259|261.26|259.26|261.82|259.82|260.98|258.98|157
1588490400000|2020-05-03 07:20:00|261.27|259.27|260.19|258.19|261.32|259.32|260.12|258.12|316
1588490700000|2020-05-03 07:25:00|260.18|258.18|259.95|257.95|260.38|258.38|259.84|257.84|162
1588491000000|2020-05-03 07:30:00|259.94|257.94|260.67|258.67|260.87|258.87|259.73|257.73|267
1588491300000|2020-05-03 07:35:00|260.66|258.66|261.17|259.17|261.28|259.28|260.66|258.66|204
1588491600000|2020-05-03 07:40:00|261.16|259.16|261.05|259.05|261.17|259.17|261.02|259.02|128
1588491900000|2020-05-03 07:45:00|261.06|259.06|261.09|259.09|261.21|259.21|261|259|176
1588492200000|2020-05-03 07:50:00|261.07|259.07|260.3|258.3|261.09|259.09|260.28|258.28|182
1588492500000|2020-05-03 07:55:00|260.31|258.31|260.29|258.29|260.35|258.35|260.07|258.07|161
1588492800000|2020-05-03 08:00:00|260.28|258.28|260.44|258.44|260.5|258.5|259.75|257.75|249
1588493100000|2020-05-03 08:05:00|260.42|258.42|260.42|258.42|260.69|258.69|260.33|258.33|216
1588493400000|2020-05-03 08:10:00|260.41|258.41|260.98|258.98|261.16|259.16|260.4|258.4|276
1588493700000|2020-05-03 08:15:00|260.99|258.99|261.44|259.44|261.45|259.45|260.91|258.91|203
1588494000000|2020-05-03 08:20:00|261.43|259.43|261.41|259.41|261.81|259.81|261.38|259.38|218
1588494300000|2020-05-03 08:25:00|261.42|259.42|261.29|259.29|261.42|259.42|261.05|259.05|157
1588494600000|2020-05-03 08:30:00|261.3|259.3|261.47|259.47|261.71|259.71|261.3|259.3|231
1588494900000|2020-05-03 08:35:00|261.48|259.48|261.14|259.14|261.49|259.49|261.08|259.08|92
1588495200000|2020-05-03 08:40:00|261.13|259.13|261.37|259.37|261.51|259.51|261.05|259.05|221
1588495500000|2020-05-03 08:45:00|261.38|259.38|262.91|260.91|263.36|261.36|261.31|259.31|335
1588495800000|2020-05-03 08:50:00|262.92|260.92|262.53|260.53|263.09|261.09|262.47|260.47|270
1588496100000|2020-05-03 08:55:00|262.52|260.52|262.23|260.23|262.6|260.6|262.04|260.04|217
1588496400000|2020-05-03 09:00:00|262.22|260.22|264.08|262.08|264.17|262.17|262.07|260.07|320
1588496700000|2020-05-03 09:05:00|264.1|262.1|264.21|262.21|264.3|262.3|264.06|262.06|425
1588497000000|2020-05-03 09:10:00|264.2|262.2|264.04|262.04|264.52|262.52|263.99|261.99|362
1588497300000|2020-05-03 09:15:00|264.03|262.03|263.93|261.93|264.23|262.23|263.83|261.83|219
1588497600000|2020-05-03 09:20:00|263.94|261.94|263.53|261.53|263.99|261.99|263.38|261.38|203
1588497900000|2020-05-03 09:25:00|263.55|261.55|263.23|261.23|263.65|261.65|263.14|261.14|201
1588498200000|2020-05-03 09:30:00|263.21|261.21|263.05|261.05|263.34|261.34|262.92|260.92|148
1588498500000|2020-05-03 09:35:00|263.04|261.04|263.01|261.01|263.04|261.04|262.92|260.92|85
1588498800000|2020-05-03 09:40:00|263|261|263.56|261.56|263.57|261.57|263|261|95
1588499100000|2020-05-03 09:45:00|263.57|261.57|263.66|261.66|264.01|262.01|263.53|261.53|190
1588499400000|2020-05-03 09:50:00|263.65|261.65|264.06|262.06|264.12|262.12|263.57|261.57|238
1588499700000|2020-05-03 09:55:00|264.07|262.07|263.76|261.76|264.11|262.11|263.63|261.63|202
1588500000000|2020-05-03 10:00:00|263.75|261.75|264.13|262.13|264.35|262.35|263.75|261.75|323
1588500300000|2020-05-03 10:05:00|264.14|262.14|263.38|261.38|264.29|262.29|263.37|261.37|217
1588500600000|2020-05-03 10:10:00|263.37|261.37|263|261|263.38|261.38|262.74|260.74|242
1588500900000|2020-05-03 10:15:00|263.01|261.01|262.5|260.5|263.02|261.02|262.49|260.49|198
1588501200000|2020-05-03 10:20:00|262.53|260.53|263.44|261.44|263.72|261.72|262.5|260.5|284
1588501500000|2020-05-03 10:25:00|263.42|261.42|262.72|260.72|263.44|261.44|262.7|260.7|160
1588501800000|2020-05-03 10:30:00|262.74|260.74|262.69|260.69|263|261|262.69|260.69|197
1588502100000|2020-05-03 10:35:00|262.7|260.7|263.12|261.12|263.12|261.12|262.51|260.51|107
1588502400000|2020-05-03 10:40:00|263.13|261.13|262.89|260.89|263.23|261.23|262.89|260.89|140
1588502700000|2020-05-03 10:45:00|262.88|260.88|261.72|259.72|262.88|260.88|261.21|259.21|530
1588503000000|2020-05-03 10:50:00|261.73|259.73|261.83|259.83|262.15|260.15|261.51|259.51|351
1588503300000|2020-05-03 10:55:00|261.85|259.85|261.61|259.61|262.09|260.09|261.48|259.48|143
1588503600000|2020-05-03 11:00:00|261.6|259.6|261.53|259.53|261.64|259.64|261.12|259.12|250
1588503900000|2020-05-03 11:05:00|261.54|259.54|262.33|260.33|262.35|260.35|261.53|259.53|165
1588504200000|2020-05-03 11:10:00|262.34|260.34|262.16|260.16|262.35|260.35|262|260|140
1588504500000|2020-05-03 11:15:00|262.17|260.17|262.97|260.97|263.09|261.09|262.17|260.17|229
1588504800000|2020-05-03 11:20:00|262.96|260.96|263.01|261.01|263.09|261.09|262.91|260.91|211
1588505100000|2020-05-03 11:25:00|263|261|262.96|260.96|263.09|261.09|262.77|260.77|224
1588505400000|2020-05-03 11:30:00|262.98|260.98|262.65|260.65|262.98|260.98|262.46|260.46|204
1588505700000|2020-05-03 11:35:00|262.64|260.64|262.36|260.36|262.89|260.89|262.35|260.35|225
1588506000000|2020-05-03 11:40:00|262.38|260.38|262.55|260.55|262.56|260.56|262.34|260.34|179
1588506300000|2020-05-03 11:45:00|262.56|260.56|261.79|259.79|262.56|260.56|261.79|259.79|234
1588506600000|2020-05-03 11:50:00|261.8|259.8|261.41|259.41|261.89|259.89|261.31|259.31|224
1588506900000|2020-05-03 11:55:00|261.4|259.4|261.65|259.65|261.76|259.76|261.4|259.4|136
1588507200000|2020-05-03 12:00:00|261.55|259.55|261.48|259.48|261.55|259.55|261.11|259.11|249
1588507500000|2020-05-03 12:05:00|261.49|259.49|260.79|258.79|261.83|259.83|260.66|258.66|361
1588507800000|2020-05-03 12:10:00|260.78|258.78|261.05|259.05|261.26|259.26|260.71|258.71|254
1588508100000|2020-05-03 12:15:00|261.06|259.06|260.12|258.12|261.31|259.31|260.11|258.11|272
1588508400000|2020-05-03 12:20:00|260.09|258.09|259.61|257.61|260.09|258.09|259.46|257.46|392
1588508700000|2020-05-03 12:25:00|259.63|257.63|259.77|257.77|260.18|258.18|259.6|257.6|323
1588509000000|2020-05-03 12:30:00|259.76|257.76|259|257|259.78|257.78|257.82|255.82|605
1588509300000|2020-05-03 12:35:00|259.02|257.02|260.01|258.01|260.1|258.1|258.84|256.84|473
1588509600000|2020-05-03 12:40:00|260.02|258.02|260.67|258.67|260.67|258.67|259.75|257.75|427
1588509900000|2020-05-03 12:45:00|260.63|258.63|260.38|258.38|260.76|258.76|260.22|258.22|299
1588510200000|2020-05-03 12:50:00|260.37|258.37|260.77|258.77|260.92|258.92|260.37|258.37|259
1588510500000|2020-05-03 12:55:00|260.78|258.78|260.23|258.23|260.79|258.79|260.22|258.22|189
1588510800000|2020-05-03 13:00:00|260.22|258.22|260.07|258.07|260.23|258.23|259.58|257.58|248
1588511100000|2020-05-03 13:05:00|260.06|258.06|259.58|257.58|260.27|258.27|259.55|257.55|225
1588511400000|2020-05-03 13:10:00|259.56|257.56|258.96|256.96|259.65|257.65|258.83|256.83|474
1588511700000|2020-05-03 13:15:00|258.97|256.97|257.91|255.91|258.98|256.98|257.81|255.81|567
1588512000000|2020-05-03 13:20:00|257.9|255.9|258.03|256.03|258.03|256.03|257.16|255.16|497
1588512300000|2020-05-03 13:25:00|258.05|256.05|258.41|256.41|258.55|256.55|258.04|256.04|320
1588512600000|2020-05-03 13:30:00|258.38|256.38|257.8|255.8|258.4|256.4|257.51|255.51|246
1588512900000|2020-05-03 13:35:00|257.79|255.79|258.98|256.98|258.98|256.98|257.78|255.78|215
1588513200000|2020-05-03 13:40:00|258.95|256.95|258.68|256.68|258.95|256.95|258.32|256.32|224
1588513500000|2020-05-03 13:45:00|258.71|256.71|258.4|256.4|258.72|256.72|258.25|256.25|90
1588513800000|2020-05-03 13:50:00|258.39|256.39|259.3|257.3|259.3|257.3|258.32|256.32|310
1588514100000|2020-05-03 13:55:00|259.29|257.29|258.9|256.9|259.29|257.29|258.81|256.81|211
1588514400000|2020-05-03 14:00:00|258.92|256.92|257.38|255.38|258.92|256.92|257.32|255.32|456
1588514700000|2020-05-03 14:05:00|257.37|255.37|256.87|254.87|257.81|255.81|256.87|254.87|195
1588515000000|2020-05-03 14:10:00|256.81|254.81|255.88|253.88|256.96|254.96|254.8|252.8|415
1588515300000|2020-05-03 14:15:00|255.89|253.89|256.37|254.37|256.46|254.46|255.86|253.86|281
1588515600000|2020-05-03 14:20:00|256.36|254.36|256.45|254.45|256.47|254.47|256.22|254.22|147
1588515900000|2020-05-03 14:25:00|256.46|254.46|255.96|253.96|256.56|254.56|255.9|253.9|142
1588516200000|2020-05-03 14:30:00|255.99|253.99|254.35|252.35|256.01|254.01|254.35|252.35|308
1588516500000|2020-05-03 14:35:00|254.36|252.36|254.67|252.67|254.84|252.84|253.68|251.68|389
1588516800000|2020-05-03 14:40:00|254.68|252.68|254.43|252.43|255.6|253.6|254.41|252.41|364
1588517100000|2020-05-03 14:45:00|254.42|252.42|254.24|252.24|254.87|252.87|254.09|252.09|386
1588517400000|2020-05-03 14:50:00|254.23|252.23|252.13|250.13|254.29|252.29|250.5|248.5|703
1588517700000|2020-05-03 14:55:00|252.14|250.14|250.55|248.55|252.14|250.14|250.03|248.03|547
1588518000000|2020-05-03 15:00:00|250.54|248.54|249.58|247.58|250.54|248.54|247.74|245.74|736
1588518300000|2020-05-03 15:05:00|249.64|247.64|251.02|249.02|251.47|249.47|249.4|247.4|599
1588518600000|2020-05-03 15:10:00|250.99|248.99|251.1|249.1|251.21|249.21|250.27|248.27|351
1588518900000|2020-05-03 15:15:00|251.11|249.11|250.24|248.24|251.17|249.17|250.05|248.05|310
1588519200000|2020-05-03 15:20:00|250.22|248.22|251.48|249.48|251.71|249.71|249.83|247.83|350
1588519500000|2020-05-03 15:25:00|251.49|249.49|252.39|250.39|252.45|250.45|251.49|249.49|407
1588519800000|2020-05-03 15:30:00|252.33|250.33|252.07|250.07|252.33|250.33|251.65|249.65|268
1588520100000|2020-05-03 15:35:00|252.06|250.06|251.75|249.75|252.09|250.09|251.74|249.74|231
1588520400000|2020-05-03 15:40:00|251.74|249.74|251.13|249.13|251.74|249.74|250.95|248.95|299
1588520700000|2020-05-03 15:45:00|251.14|249.14|250.42|248.42|251.43|249.43|250.41|248.41|297
1588521000000|2020-05-03 15:50:00|250.41|248.41|250.07|248.07|250.56|248.56|249.5|247.5|339
1588521300000|2020-05-03 15:55:00|250.08|248.08|250.74|248.74|250.97|248.97|249.53|247.53|404
1588521600000|2020-05-03 16:00:00|250.73|248.73|251.18|249.18|251.24|249.24|249.32|247.32|509
1588521900000|2020-05-03 16:05:00|251.17|249.17|251.77|249.77|251.85|249.85|251.17|249.17|183
1588522200000|2020-05-03 16:10:00|251.78|249.78|251.74|249.74|252.11|250.11|251.69|249.69|168
1588522500000|2020-05-03 16:15:00|251.73|249.73|251.93|249.93|251.96|249.96|251.45|249.45|182
1588522800000|2020-05-03 16:20:00|251.94|249.94|252.24|250.24|252.35|250.35|251.85|249.85|221
1588523100000|2020-05-03 16:25:00|252.25|250.25|252.07|250.07|252.27|250.27|252.02|250.02|105
1588523400000|2020-05-03 16:30:00|252.06|250.06|252.15|250.15|252.19|250.19|251.87|249.87|139
1588523700000|2020-05-03 16:35:00|252.16|250.16|252.22|250.22|252.35|250.35|251.98|249.98|142
1588524000000|2020-05-03 16:40:00|252.2|250.2|251.52|249.52|252.2|250.2|251.5|249.5|215
1588524300000|2020-05-03 16:45:00|251.51|249.51|251.02|249.02|251.58|249.58|251|249|126
1588524600000|2020-05-03 16:50:00|251.05|249.05|251.13|249.13|251.25|249.25|251.05|249.05|91
1588524900000|2020-05-03 16:55:00|251.19|249.19|251.45|249.45|251.68|249.68|251.19|249.19|155
1588525200000|2020-05-03 17:00:00|251.44|249.44|252.34|250.34|252.35|250.35|251.34|249.34|243
1588525500000|2020-05-03 17:05:00|252.35|250.35|252.78|250.78|252.87|250.87|252.33|250.33|127
1588525800000|2020-05-03 17:10:00|252.76|250.76|252.59|250.59|252.77|250.77|252.47|250.47|205
1588526100000|2020-05-03 17:15:00|252.58|250.58|252.42|250.42|252.58|250.58|252.4|250.4|105
1588526400000|2020-05-03 17:20:00|252.45|250.45|251.75|249.75|252.46|250.46|251.66|249.66|190
1588526700000|2020-05-03 17:25:00|251.74|249.74|251.66|249.66|251.74|249.74|251.55|249.55|86
1588527000000|2020-05-03 17:30:00|251.67|249.67|251.26|249.26|251.69|249.69|251.1|249.1|221
1588527300000|2020-05-03 17:35:00|251.25|249.25|250.92|248.92|251.26|249.26|250.92|248.92|191
1588527600000|2020-05-03 17:40:00|250.91|248.91|250.75|248.75|250.91|248.91|250.59|248.59|161
1588527900000|2020-05-03 17:45:00|250.74|248.74|251.07|249.07|251.25|249.25|250.72|248.72|142
1588528200000|2020-05-03 17:50:00|251.06|249.06|249.92|247.92|251.06|249.06|249.89|247.89|273
1588528500000|2020-05-03 17:55:00|249.91|247.91|250.57|248.57|250.59|248.59|249.51|247.51|472
1588528800000|2020-05-03 18:00:00|250.56|248.56|250.9|248.9|250.91|248.91|249.96|247.96|230
1588529100000|2020-05-03 18:05:00|250.91|248.91|251.35|249.35|251.57|249.57|250.83|248.83|290
1588529400000|2020-05-03 18:10:00|251.37|249.37|251.43|249.43|251.54|249.54|251.17|249.17|273
1588529700000|2020-05-03 18:15:00|251.44|249.44|251.26|249.26|251.45|249.45|250.93|248.93|233
1588530000000|2020-05-03 18:20:00|251.25|249.25|251.4|249.4|251.64|249.64|251.25|249.25|128
1588530300000|2020-05-03 18:25:00|251.35|249.35|252.3|250.3|252.34|250.34|251.35|249.35|230
1588530600000|2020-05-03 18:30:00|252.29|250.29|251.37|249.37|252.3|250.3|251.29|249.29|294
1588530900000|2020-05-03 18:35:00|251.36|249.36|250.88|248.88|251.45|249.45|250.87|248.87|341
1588531200000|2020-05-03 18:40:00|250.89|248.89|250.81|248.81|250.95|248.95|250.75|248.75|111
1588531500000|2020-05-03 18:45:00|250.8|248.8|250.84|248.84|250.96|248.96|250.72|248.72|231
1588531800000|2020-05-03 18:50:00|250.71|248.71|250.11|248.11|250.71|248.71|250.1|248.1|207
1588532100000|2020-05-03 18:55:00|250.12|248.12|250.14|248.14|250.25|248.25|250.05|248.05|186
1588532400000|2020-05-03 19:00:00|250.15|248.15|250.16|248.16|250.2|248.2|250.08|248.08|104
1588532700000|2020-05-03 19:05:00|250.15|248.15|250.88|248.88|250.99|248.99|250.14|248.14|269
1588533000000|2020-05-03 19:10:00|250.95|248.95|251.05|249.05|251.1|249.1|250.85|248.85|124
1588533300000|2020-05-03 19:15:00|251.06|249.06|251.07|249.07|251.11|249.11|250.85|248.85|110
1588533600000|2020-05-03 19:20:00|251.08|249.08|251.23|249.23|251.36|249.36|250.97|248.97|251
1588533900000|2020-05-03 19:25:00|251.24|249.24|250.37|248.37|251.26|249.26|250.3|248.3|250
1588534200000|2020-05-03 19:30:00|250.36|248.36|250.74|248.74|250.76|248.76|250.33|248.33|81
1588534500000|2020-05-03 19:35:00|250.75|248.75|250.96|248.96|251.01|249.01|250.75|248.75|114
1588534800000|2020-05-03 19:40:00|250.99|248.99|250.59|248.59|251.02|249.02|250.59|248.59|96
1588535100000|2020-05-03 19:45:00|250.61|248.61|250.81|248.81|251.04|249.04|250.61|248.61|81
1588535400000|2020-05-03 19:50:00|250.82|248.82|251.27|249.27|251.46|249.46|250.81|248.81|189
1588535700000|2020-05-03 19:55:00|251.26|249.26|251.19|249.19|251.35|249.35|251.17|249.17|69
1588536000000|2020-05-03 20:00:00|251.18|249.18|250.95|248.95|251.36|249.36|250.89|248.89|122
1588536300000|2020-05-03 20:05:00|250.93|248.93|250.31|248.31|250.93|248.93|250.3|248.3|120
1588536600000|2020-05-03 20:10:00|250.3|248.3|250.69|248.69|250.92|248.92|250.24|248.24|217
1588536900000|2020-05-03 20:15:00|250.68|248.68|250.35|248.35|250.73|248.73|250.27|248.27|181
1588537200000|2020-05-03 20:20:00|250.36|248.36|250.15|248.15|250.51|248.51|250.04|248.04|211
1588537500000|2020-05-03 20:25:00|250.17|248.17|250.2|248.2|250.22|248.22|249.75|247.75|257
1588537800000|2020-05-03 20:30:00|250.15|248.15|250.09|248.09|250.28|248.28|250.07|248.07|157
1588538100000|2020-05-03 20:35:00|250.11|248.11|249.54|247.54|250.12|248.12|249.45|247.45|197
1588538400000|2020-05-03 20:40:00|249.61|247.61|249.75|247.75|250.04|248.04|249.54|247.54|126
1588538700000|2020-05-03 20:45:00|249.74|247.74|249.89|247.89|249.92|247.92|249.62|247.62|94
1588539000000|2020-05-03 20:50:00|249.9|247.9|250.05|248.05|250.05|248.05|249.78|247.78|93
1588539300000|2020-05-03 20:55:00|250.06|248.06|250.36|248.36|250.47|248.47|250.05|248.05|128
1588539600000|2020-05-03 21:00:00|250.37|248.37|249.95|247.95|250.37|248.37|249.81|247.81|215
1588539900000|2020-05-03 21:05:00|249.94|247.94|250.59|248.59|250.62|248.62|249.83|247.83|210
1588540200000|2020-05-03 21:10:00|250.58|248.58|250.91|248.91|250.91|248.91|250.54|248.54|63
1588540500000|2020-05-03 21:15:00|250.92|248.92|250.62|248.62|250.97|248.97|250.62|248.62|147
1588540800000|2020-05-03 21:20:00|250.6|248.6|250.75|248.75|250.75|248.75|250.45|248.45|247
1588541100000|2020-05-03 21:25:00|250.72|248.72|250.93|248.93|250.99|248.99|250.72|248.72|187
1588541400000|2020-05-03 21:30:00|250.94|248.94|250.93|248.93|251.05|249.05|250.91|248.91|173
1588541700000|2020-05-03 21:35:00|250.92|248.92|251.26|249.26|251.26|249.26|250.9|248.9|112
1588542000000|2020-05-03 21:40:00|251.27|249.27|252.05|250.05|252.05|250.05|251.26|249.26|169
1588542300000|2020-05-03 21:45:00|252.04|250.04|252.59|250.59|253.18|251.18|252.04|250.04|400
1588542600000|2020-05-03 21:50:00|252.58|250.58|252.18|250.18|252.61|250.61|252.14|250.14|328
1588542900000|2020-05-03 21:55:00|252.17|250.17|251.96|249.96|252.18|250.18|251.52|249.52|223
1588543200000|2020-05-03 22:00:00|251.95|249.95|252.98|250.98|253.01|251.01|251.95|249.95|283
1588543500000|2020-05-03 22:05:00|252.97|250.97|253.82|251.82|253.92|251.92|252.97|250.97|343
1588543800000|2020-05-03 22:10:00|253.83|251.83|253.41|251.41|253.93|251.93|253.2|251.2|437
1588544100000|2020-05-03 22:15:00|253.43|251.43|253.41|251.41|254.37|252.37|253.1|251.1|362
1588544400000|2020-05-03 22:20:00|253.4|251.4|253.75|251.75|253.82|251.82|252.86|250.86|364
1588544700000|2020-05-03 22:25:00|253.76|251.76|254.4|252.4|254.45|252.45|253.57|251.57|239
1588545000000|2020-05-03 22:30:00|254.38|252.38|254.17|252.17|254.57|252.57|254.06|252.06|241
1588545300000|2020-05-03 22:35:00|254.18|252.18|253.48|251.48|254.21|252.21|253.46|251.46|255
1588545600000|2020-05-03 22:40:00|253.47|251.47|253.27|251.27|253.53|251.53|253.1|251.1|268
1588545900000|2020-05-03 22:45:00|253.28|251.28|253.53|251.53|253.54|251.54|252.79|250.79|236
1588546200000|2020-05-03 22:50:00|253.59|251.59|252.97|250.97|253.69|251.69|252.86|250.86|260
1588546500000|2020-05-03 22:55:00|252.96|250.96|252.77|250.77|252.96|250.96|252.38|250.38|198
1588546800000|2020-05-03 23:00:00|252.8|250.8|252.85|250.85|253.22|251.22|252.75|250.75|199
1588547100000|2020-05-03 23:05:00|252.86|250.86|252.44|250.44|253|251|252.29|250.29|238
1588547400000|2020-05-03 23:10:00|252.45|250.45|252.3|250.3|252.59|250.59|252.18|250.18|197
1588547700000|2020-05-03 23:15:00|252.29|250.29|252.5|250.5|252.56|250.56|251.8|249.8|339
1588548000000|2020-05-03 23:20:00|252.47|250.47|252.82|250.82|252.88|250.88|252.46|250.46|261
1588548300000|2020-05-03 23:25:00|252.77|250.77|252.79|250.79|252.84|250.84|252.64|250.64|105
1588548600000|2020-05-03 23:30:00|252.84|250.84|252.86|250.86|253.31|251.31|252.79|250.79|291
1588548900000|2020-05-03 23:35:00|252.85|250.85|252.7|250.7|252.95|250.95|252.56|250.56|182
1588549200000|2020-05-03 23:40:00|252.72|250.72|252.7|250.7|252.86|250.86|252.56|250.56|121
1588549500000|2020-05-03 23:45:00|252.69|250.69|252.7|250.7|252.79|250.79|252.69|250.69|101
1588549800000|2020-05-03 23:50:00|252.71|250.71|252.95|250.95|252.99|250.99|252.5|250.5|180
1588550100000|2020-05-03 23:55:00|252.97|250.97|252.88|250.88|252.98|250.98|252.67|250.67|135
1588550400000|2020-05-04 00:00:00|252.9|250.9|253.1|251.1|253.32|251.32|252.89|250.89|163
1588550700000|2020-05-04 00:05:00|253.09|251.09|253.19|251.19|253.26|251.26|253.07|251.07|80
1588551000000|2020-05-04 00:10:00|253.2|251.2|253.37|251.37|253.6|251.6|253.19|251.19|104
1588551300000|2020-05-04 00:15:00|253.42|251.42|253.2|251.2|253.7|251.7|253.06|251.06|188
1588551600000|2020-05-04 00:20:00|253.21|251.21|252.89|250.89|253.21|251.21|252.88|250.88|133
1588551900000|2020-05-04 00:25:00|252.88|250.88|252.25|250.25|252.96|250.96|252.09|250.09|174
1588552200000|2020-05-04 00:30:00|252.24|250.24|252.04|250.04|252.24|250.24|252|250|114
1588552500000|2020-05-04 00:35:00|252.03|250.03|250.54|248.54|252.03|250.03|250.25|248.25|249
1588552800000|2020-05-04 00:40:00|250.49|248.49|250.76|248.76|251|249|250.42|248.42|482
1588553100000|2020-05-04 00:45:00|250.78|248.78|250.54|248.54|250.83|248.83|250.13|248.13|367
1588553400000|2020-05-04 00:50:00|250.55|248.55|249.54|247.54|250.56|248.56|249.45|247.45|256
1588553700000|2020-05-04 00:55:00|249.52|247.52|249.85|247.85|250.05|248.05|249.31|247.31|472
1588554000000|2020-05-04 01:00:00|249.84|247.84|250.62|248.62|250.7|248.7|249.66|247.66|271
1588554300000|2020-05-04 01:05:00|250.63|248.63|250.64|248.64|250.92|248.92|250.63|248.63|198
1588554600000|2020-05-04 01:10:00|250.63|248.63|249.4|247.4|250.63|248.63|249.33|247.33|278
1588554900000|2020-05-04 01:15:00|249.43|247.43|247.06|245.06|249.52|247.52|246.71|244.71|764
1588555200000|2020-05-04 01:20:00|247.05|245.05|242.69|240.69|247.43|245.43|241.47|239.47|812
1588555500000|2020-05-04 01:25:00|242.67|240.67|244.05|242.05|244.27|242.27|242.44|240.44|824
1588555800000|2020-05-04 01:30:00|244.04|242.04|244.28|242.28|244.95|242.95|243.45|241.45|543
1588556100000|2020-05-04 01:35:00|244.32|242.32|244.67|242.67|244.74|242.74|243.9|241.9|313
1588556400000|2020-05-04 01:40:00|244.66|242.66|244.33|242.33|244.7|242.7|244.1|242.1|417
1588556700000|2020-05-04 01:45:00|244.34|242.34|243.14|241.14|244.38|242.38|242.96|240.96|415
1588557000000|2020-05-04 01:50:00|243.15|241.15|242.04|240.04|243.5|241.5|241.96|239.96|560
1588557300000|2020-05-04 01:55:00|242.03|240.03|242.65|240.65|242.77|240.77|240.98|238.98|520
1588557600000|2020-05-04 02:00:00|242.66|240.66|243.83|241.83|243.91|241.91|242.04|240.04|503
1588557900000|2020-05-04 02:05:00|243.84|241.84|244.19|242.19|244.4|242.4|243.84|241.84|228
1588558200000|2020-05-04 02:10:00|244.2|242.2|244.2|242.2|244.53|242.53|243.81|241.81|297
1588558500000|2020-05-04 02:15:00|244.21|242.21|243.91|241.91|244.29|242.29|243.75|241.75|311
1588558800000|2020-05-04 02:20:00|243.85|241.85|243.75|241.75|243.9|241.9|243.66|241.66|196
1588559100000|2020-05-04 02:25:00|243.74|241.74|244.4|242.4|244.47|242.47|243.72|241.72|332
1588559400000|2020-05-04 02:30:00|244.42|242.42|245.03|243.03|245.38|243.38|244.39|242.39|426
1588559700000|2020-05-04 02:35:00|245.02|243.02|245.3|243.3|245.47|243.47|244.74|242.74|376
1588560000000|2020-05-04 02:40:00|245.32|243.32|244.99|242.99|245.37|243.37|244.91|242.91|230
1588560300000|2020-05-04 02:45:00|244.98|242.98|245.14|243.14|245.14|243.14|244.84|242.84|247
1588560600000|2020-05-04 02:50:00|245.13|243.13|244.99|242.99|245.14|243.14|244.76|242.76|241
1588560900000|2020-05-04 02:55:00|244.98|242.98|245.07|243.07|245.14|243.14|244.67|242.67|295
1588561200000|2020-05-04 03:00:00|245.06|243.06|245.67|243.67|245.74|243.74|245.06|243.06|232
1588561500000|2020-05-04 03:05:00|245.66|243.66|245.71|243.71|245.82|243.82|245.49|243.49|288
1588561800000|2020-05-04 03:10:00|245.72|243.72|244.93|242.93|245.72|243.72|244.66|242.66|258
1588562100000|2020-05-04 03:15:00|244.94|242.94|244.79|242.79|244.96|242.96|244.48|242.48|266
1588562400000|2020-05-04 03:20:00|244.78|242.78|244.42|242.42|244.84|242.84|244.38|242.38|206
1588562700000|2020-05-04 03:25:00|244.44|242.44|244.54|242.54|244.8|242.8|244.36|242.36|185
1588563000000|2020-05-04 03:30:00|244.53|242.53|244.88|242.88|244.9|242.9|244.24|242.24|188
1588563300000|2020-05-04 03:35:00|244.87|242.87|245.36|243.36|245.47|243.47|244.87|242.87|215
1588563600000|2020-05-04 03:40:00|245.34|243.34|245.38|243.38|245.6|243.6|245.34|243.34|175
1588563900000|2020-05-04 03:45:00|245.39|243.39|245.5|243.5|245.54|243.54|245.23|243.23|165
1588564200000|2020-05-04 03:50:00|245.49|243.49|245.66|243.66|245.73|243.73|245.43|243.43|140
1588564500000|2020-05-04 03:55:00|245.67|243.67|245.13|243.13|245.69|243.69|245.11|243.11|145
1588564800000|2020-05-04 04:00:00|245.16|243.16|245.25|243.25|245.25|243.25|244.86|242.86|143
1588565100000|2020-05-04 04:05:00|245.26|243.26|245.57|243.57|245.77|243.77|245.26|243.26|225
1588565400000|2020-05-04 04:10:00|245.58|243.58|244.22|242.22|245.64|243.64|244.22|242.22|391
1588565700000|2020-05-04 04:15:00|244.21|242.21|243.16|241.16|244.22|242.22|243|241|535
1588566000000|2020-05-04 04:20:00|243.15|241.15|244.18|242.18|244.18|242.18|243.01|241.01|288
1588566300000|2020-05-04 04:25:00|244.17|242.17|243.1|241.1|244.38|242.38|243.03|241.03|241
1588566600000|2020-05-04 04:30:00|243.06|241.06|242.77|240.77|243.49|241.49|242.56|240.56|525
1588566900000|2020-05-04 04:35:00|242.76|240.76|242|240|242.84|240.84|241.75|239.75|466
1588567200000|2020-05-04 04:40:00|242.02|240.02|243.09|241.09|243.18|241.18|241.81|239.81|527
1588567500000|2020-05-04 04:45:00|243.02|241.02|243.78|241.78|243.95|241.95|243.01|241.01|352
1588567800000|2020-05-04 04:50:00|243.75|241.75|243.48|241.48|243.93|241.93|243.47|241.47|239
1588568100000|2020-05-04 04:55:00|243.52|241.52|243.31|241.31|243.72|241.72|243.21|241.21|227
1588568400000|2020-05-04 05:00:00|243.3|241.3|242.53|240.53|243.82|241.82|242.53|240.53|265
1588568700000|2020-05-04 05:05:00|242.5|240.5|241.54|239.54|242.52|240.52|241.33|239.33|293
1588569000000|2020-05-04 05:10:00|241.53|239.53|239.64|237.64|241.8|239.8|239|237|533
1588569300000|2020-05-04 05:15:00|239.63|237.63|239.99|237.99|240.33|238.33|237.88|235.88|690
1588569600000|2020-05-04 05:20:00|240|238|239.99|237.99|240.34|238.34|239.66|237.66|384
1588569900000|2020-05-04 05:25:00|239.98|237.98|238.76|236.76|239.98|237.98|238.65|236.65|396
1588570200000|2020-05-04 05:30:00|238.73|236.73|239.41|237.41|239.75|237.75|237.8|235.8|494
1588570500000|2020-05-04 05:35:00|239.4|237.4|238.28|236.28|239.53|237.53|238.14|236.14|534
1588570800000|2020-05-04 05:40:00|238.27|236.27|239.42|237.42|239.51|237.51|238.15|236.15|472
1588571100000|2020-05-04 05:45:00|239.41|237.41|240.32|238.32|240.34|238.34|239.3|237.3|344
1588571400000|2020-05-04 05:50:00|240.33|238.33|240.98|238.98|241.06|239.06|240.33|238.33|276
1588571700000|2020-05-04 05:55:00|240.99|238.99|240.53|238.53|241.3|239.3|240.53|238.53|262
1588572000000|2020-05-04 06:00:00|240.55|238.55|241.26|239.26|241.46|239.46|240.53|238.53|329
1588572300000|2020-05-04 06:05:00|241.25|239.25|241.47|239.47|241.66|239.66|240.92|238.92|254
1588572600000|2020-05-04 06:10:00|241.48|239.48|241.01|239.01|241.67|239.67|240.91|238.91|265
1588572900000|2020-05-04 06:15:00|241|239|240.01|238.01|241.03|239.03|239.69|237.69|327
1588573200000|2020-05-04 06:20:00|240.04|238.04|241.17|239.17|241.25|239.25|240.04|238.04|183
1588573500000|2020-05-04 06:25:00|241.14|239.14|240.76|238.76|241.33|239.33|240.59|238.59|351
1588573800000|2020-05-04 06:30:00|240.77|238.77|241.41|239.41|241.45|239.45|240.77|238.77|238
1588574100000|2020-05-04 06:35:00|241.44|239.44|241.81|239.81|241.96|239.96|241.44|239.44|174
1588574400000|2020-05-04 06:40:00|241.82|239.82|241.59|239.59|241.89|239.89|241.52|239.52|158
1588574700000|2020-05-04 06:45:00|241.48|239.48|241.2|239.2|241.5|239.5|241.07|239.07|228
1588575000000|2020-05-04 06:50:00|241.17|239.17|241.35|239.35|241.46|239.46|241.08|239.08|192
1588575300000|2020-05-04 06:55:00|241.36|239.36|241.38|239.38|241.71|239.71|241.35|239.35|125
1588575600000|2020-05-04 07:00:00|241.37|239.37|240.51|238.51|241.37|239.37|240.42|238.42|222
1588575900000|2020-05-04 07:05:00|240.52|238.52|239.75|237.75|240.57|238.57|239.72|237.72|253
1588576200000|2020-05-04 07:10:00|239.76|237.76|240.06|238.06|240.44|238.44|239.67|237.67|235
1588576500000|2020-05-04 07:15:00|240.08|238.08|239.84|237.84|240.14|238.14|239.58|237.58|151
1588576800000|2020-05-04 07:20:00|239.83|237.83|240.75|238.75|240.85|238.85|239.75|237.75|236
1588577100000|2020-05-04 07:25:00|240.67|238.67|241.09|239.09|241.17|239.17|240.59|238.59|125
1588577400000|2020-05-04 07:30:00|241.1|239.1|241.79|239.79|241.81|239.81|241.08|239.08|323
1588577700000|2020-05-04 07:35:00|241.8|239.8|242.24|240.24|242.33|240.33|241.63|239.63|264
1588578000000|2020-05-04 07:40:00|242.25|240.25|242.59|240.59|242.61|240.61|241.99|239.99|216
1588578300000|2020-05-04 07:45:00|242.61|240.61|242.7|240.7|242.75|240.75|242.41|240.41|159
1588578600000|2020-05-04 07:50:00|242.72|240.72|241.86|239.86|242.73|240.73|241.84|239.84|144
1588578900000|2020-05-04 07:55:00|241.87|239.87|242.43|240.43|242.43|240.43|241.86|239.86|136
1588579200000|2020-05-04 08:00:00|242.45|240.45|244.14|242.14|244.18|242.18|242.43|240.43|355
1588579500000|2020-05-04 08:05:00|244.13|242.13|243.96|241.96|244.45|242.45|243.83|241.83|377
1588579800000|2020-05-04 08:10:00|243.95|241.95|244.24|242.24|244.27|242.27|243.37|241.37|263
1588580100000|2020-05-04 08:15:00|244.25|242.25|244.24|242.24|244.55|242.55|244.22|242.22|285
1588580400000|2020-05-04 08:20:00|244.25|242.25|243.75|241.75|244.37|242.37|243.75|241.75|223
1588580700000|2020-05-04 08:25:00|243.76|241.76|243.5|241.5|243.84|241.84|243.41|241.41|177
1588581000000|2020-05-04 08:30:00|243.49|241.49|242.89|240.89|243.98|241.98|242.84|240.84|232
1588581300000|2020-05-04 08:35:00|242.88|240.88|242.7|240.7|242.89|240.89|242.4|240.4|81
1588581600000|2020-05-04 08:40:00|242.69|240.69|242.53|240.53|242.7|240.7|242.46|240.46|117
1588581900000|2020-05-04 08:45:00|242.54|240.54|242.71|240.71|242.87|240.87|242.54|240.54|107
1588582200000|2020-05-04 08:50:00|242.75|240.75|242.93|240.93|243.1|241.1|242.69|240.69|97
1588582500000|2020-05-04 08:55:00|242.94|240.94|243.93|241.93|243.93|241.93|242.92|240.92|144
1588582800000|2020-05-04 09:00:00|243.95|241.95|243.19|241.19|243.99|241.99|243.19|241.19|175
1588583100000|2020-05-04 09:05:00|243.18|241.18|242.03|240.03|243.18|241.18|242.02|240.02|244
1588583400000|2020-05-04 09:10:00|242.07|240.07|242.27|240.27|242.58|240.58|242.04|240.04|210
1588583700000|2020-05-04 09:15:00|242.28|240.28|241.38|239.38|242.37|240.37|241.37|239.37|326
1588584000000|2020-05-04 09:20:00|241.37|239.37|240.64|238.64|241.62|239.62|240.49|238.49|279
1588584300000|2020-05-04 09:25:00|240.63|238.63|240.67|238.67|241.09|239.09|240.54|238.54|345
1588584600000|2020-05-04 09:30:00|240.66|238.66|241.48|239.48|241.56|239.56|240.62|238.62|370
1588584900000|2020-05-04 09:35:00|241.49|239.49|241.34|239.34|241.54|239.54|240.92|238.92|212
1588585200000|2020-05-04 09:40:00|241.35|239.35|241.14|239.14|241.36|239.36|240.65|238.65|298
1588585500000|2020-05-04 09:45:00|241.15|239.15|241.23|239.23|241.4|239.4|240.96|238.96|261
1588585800000|2020-05-04 09:50:00|241.22|239.22|241.14|239.14|241.24|239.24|241.05|239.05|173
1588586100000|2020-05-04 09:55:00|241.13|239.13|240.67|238.67|241.15|239.15|240.61|238.61|175
1588586400000|2020-05-04 10:00:00|240.68|238.68|240.47|238.47|241|239|240.46|238.46|278
1588586700000|2020-05-04 10:05:00|240.48|238.48|240.26|238.26|240.71|238.71|240.22|238.22|269
1588587000000|2020-05-04 10:10:00|240.25|238.25|240.18|238.18|240.39|238.39|240.14|238.14|204
1588587300000|2020-05-04 10:15:00|240.19|238.19|241.72|239.72|241.76|239.76|240.19|238.19|266
1588587600000|2020-05-04 10:20:00|241.7|239.7|241.96|239.96|242.35|240.35|241.7|239.7|354
1588587900000|2020-05-04 10:25:00|241.94|239.94|242.59|240.59|242.61|240.61|241.91|239.91|207
1588588200000|2020-05-04 10:30:00|242.6|240.6|242.66|240.66|243.33|241.33|242.53|240.53|355
1588588500000|2020-05-04 10:35:00|242.67|240.67|241.97|239.97|242.71|240.71|241.89|239.89|249
1588588800000|2020-05-04 10:40:00|241.96|239.96|241.73|239.73|242.19|240.19|241.71|239.71|235
1588589100000|2020-05-04 10:45:00|241.74|239.74|242.02|240.02|242.07|240.07|241.56|239.56|198
1588589400000|2020-05-04 10:50:00|241.91|239.91|242.33|240.33|242.5|240.5|241.91|239.91|154
1588589700000|2020-05-04 10:55:00|242.35|240.35|241.04|239.04|242.35|240.35|241.02|239.02|324
1588590000000|2020-05-04 11:00:00|241.03|239.03|241.09|239.09|241.48|239.48|240.88|238.88|219
1588590300000|2020-05-04 11:05:00|241.04|239.04|240.66|238.66|241.25|239.25|240.49|238.49|267
1588590600000|2020-05-04 11:10:00|240.65|238.65|240.67|238.67|240.92|238.92|240.58|238.58|187
1588590900000|2020-05-04 11:15:00|240.66|238.66|241.89|239.89|242.05|240.05|240.51|238.51|293
1588591200000|2020-05-04 11:20:00|241.93|239.93|242.39|240.39|242.4|240.4|241.82|239.82|252
1588591500000|2020-05-04 11:25:00|242.42|240.42|242.08|240.08|242.6|240.6|242.02|240.02|263
1588591800000|2020-05-04 11:30:00|242.07|240.07|242.75|240.75|242.77|240.77|241.96|239.96|134
1588592100000|2020-05-04 11:35:00|242.74|240.74|242.32|240.32|242.88|240.88|242.18|240.18|172
1588592400000|2020-05-04 11:40:00|242.31|240.31|242.42|240.42|242.49|240.49|242.17|240.17|162
1588592700000|2020-05-04 11:45:00|242.44|240.44|242.93|240.93|242.93|240.93|242.4|240.4|134
1588593000000|2020-05-04 11:50:00|242.97|240.97|242.88|240.88|243.08|241.08|242.74|240.74|128
1588593300000|2020-05-04 11:55:00|242.87|240.87|242.22|240.22|243.02|241.02|242.08|240.08|286
1588593600000|2020-05-04 12:00:00|242.23|240.23|242.18|240.18|242.59|240.59|242.09|240.09|234
1588593900000|2020-05-04 12:05:00|242.2|240.2|241.85|239.85|242.22|240.22|241.63|239.63|139
1588594200000|2020-05-04 12:10:00|241.87|239.87|241.94|239.94|242.1|240.1|241.85|239.85|103
1588594500000|2020-05-04 12:15:00|241.95|239.95|242.58|240.58|242.72|240.72|241.95|239.95|138
1588594800000|2020-05-04 12:20:00|242.61|240.61|243.38|241.38|243.6|241.6|242.57|240.57|178
1588595100000|2020-05-04 12:25:00|243.39|241.39|243.78|241.78|243.83|241.83|243.39|241.39|315
1588595400000|2020-05-04 12:30:00|243.77|241.77|244.03|242.03|244.61|242.61|243.77|241.77|342
1588595700000|2020-05-04 12:35:00|244.06|242.06|245.02|243.02|245.12|243.12|243.94|241.94|359
1588596000000|2020-05-04 12:40:00|245.06|243.06|244.04|242.04|245.26|243.26|244.03|242.03|311
1588596300000|2020-05-04 12:45:00|244.03|242.03|244.41|242.41|244.6|242.6|244.01|242.01|294
1588596600000|2020-05-04 12:50:00|244.4|242.4|244.27|242.27|245.12|243.12|244.25|242.25|244
1588596900000|2020-05-04 12:55:00|244.26|242.26|243.67|241.67|244.38|242.38|243.57|241.57|286
1588597200000|2020-05-04 13:00:00|243.65|241.65|244.18|242.18|244.57|242.57|243.64|241.64|241
1588597500000|2020-05-04 13:05:00|244.17|242.17|244.29|242.29|244.55|242.55|244.11|242.11|157
1588597800000|2020-05-04 13:10:00|244.3|242.3|245.71|243.71|245.82|243.82|244.3|242.3|332
1588598100000|2020-05-04 13:15:00|245.72|243.72|245|243|245.82|243.82|245|243|356
1588598400000|2020-05-04 13:20:00|245.01|243.01|245.04|243.04|245.47|243.47|245.01|243.01|189
1588598700000|2020-05-04 13:25:00|245.07|243.07|244.78|242.78|245.21|243.21|244.73|242.73|230
1588599000000|2020-05-04 13:30:00|244.79|242.79|244.47|242.47|244.9|242.9|244.33|242.33|176
1588599300000|2020-05-04 13:35:00|244.48|242.48|244.56|242.56|244.75|242.75|244.4|242.4|146
1588599600000|2020-05-04 13:40:00|244.58|242.58|245.6|243.6|245.65|243.65|244.58|242.58|133
1588599900000|2020-05-04 13:45:00|245.56|243.56|246.23|244.23|246.25|244.25|245.56|243.56|214
1588600200000|2020-05-04 13:50:00|246.25|244.25|246.66|244.66|247.69|245.69|246.21|244.21|393
1588600500000|2020-05-04 13:55:00|246.65|244.65|248.6|246.6|249.18|247.18|246.62|244.62|415
1588600800000|2020-05-04 14:00:00|248.61|246.61|249.07|247.07|249.08|247.08|248.01|246.01|545
1588601100000|2020-05-04 14:05:00|249.08|247.08|249.2|247.2|249.77|247.77|248.69|246.69|412
1588601400000|2020-05-04 14:10:00|249.19|247.19|248.22|246.22|249.23|247.23|248.01|246.01|351
1588601700000|2020-05-04 14:15:00|248.24|246.24|247.04|245.04|248.29|246.29|247.02|245.02|281
1588602000000|2020-05-04 14:20:00|247.03|245.03|247.29|245.29|247.35|245.35|246.55|244.55|294
1588602300000|2020-05-04 14:25:00|247.3|245.3|246.93|244.93|247.3|245.3|246.6|244.6|268
1588602600000|2020-05-04 14:30:00|246.96|244.96|246.73|244.73|246.98|244.98|246.25|244.25|289
1588602900000|2020-05-04 14:35:00|246.74|244.74|247.21|245.21|247.55|245.55|246.74|244.74|250
1588603200000|2020-05-04 14:40:00|247.22|245.22|246.41|244.41|247.32|245.32|246.41|244.41|208
1588603500000|2020-05-04 14:45:00|246.42|244.42|246.34|244.34|246.69|244.69|246.24|244.24|173
1588603800000|2020-05-04 14:50:00|246.33|244.33|246.5|244.5|246.5|244.5|246.06|244.06|90
1588604100000|2020-05-04 14:55:00|246.52|244.52|246.11|244.11|246.57|244.57|246.01|244.01|212
1588604400000|2020-05-04 15:00:00|246.13|244.13|247.56|245.56|247.77|245.77|246.07|244.07|492
1588604700000|2020-05-04 15:05:00|247.55|245.55|247.27|245.27|247.55|245.55|247.27|245.27|175
1588605000000|2020-05-04 15:10:00|247.28|245.28|246.7|244.7|247.4|245.4|246.64|244.64|128
1588605300000|2020-05-04 15:15:00|246.71|244.71|246.88|244.88|246.92|244.92|246.71|244.71|111
1588605600000|2020-05-04 15:20:00|246.89|244.89|247.24|245.24|247.46|245.46|246.72|244.72|176
1588605900000|2020-05-04 15:25:00|247.06|245.06|247.52|245.52|247.66|245.66|247.06|245.06|137
1588606200000|2020-05-04 15:30:00|247.51|245.51|247.1|245.1|247.95|245.95|247.04|245.04|285
1588606500000|2020-05-04 15:35:00|247.09|245.09|246.69|244.69|247.14|245.14|246.56|244.56|169
1588606800000|2020-05-04 15:40:00|246.7|244.7|247.34|245.34|247.37|245.37|246.68|244.68|118
1588607100000|2020-05-04 15:45:00|247.35|245.35|247.35|245.35|247.63|245.63|247.24|245.24|104
1588607400000|2020-05-04 15:50:00|247.34|245.34|247.03|245.03|247.34|245.34|246.83|244.83|143
1588607700000|2020-05-04 15:55:00|247.04|245.04|247.75|245.75|247.82|245.82|247.04|245.04|187
1588608000000|2020-05-04 16:00:00|247.78|245.78|246.63|244.63|248.52|246.52|246.09|244.09|500
1588608300000|2020-05-04 16:05:00|246.62|244.62|246.55|244.55|247|245|246.41|244.41|303
1588608600000|2020-05-04 16:10:00|246.57|244.57|246.15|244.15|246.57|244.57|245.78|243.78|218
1588608900000|2020-05-04 16:15:00|246.14|244.14|245.69|243.69|246.3|244.3|245.17|243.17|232
1588609200000|2020-05-04 16:20:00|245.68|243.68|246.64|244.64|246.99|244.99|245.42|243.42|292
1588609500000|2020-05-04 16:25:00|246.66|244.66|246.06|244.06|246.86|244.86|246.03|244.03|187
1588609800000|2020-05-04 16:30:00|246.08|244.08|245.76|243.76|246.22|244.22|245.73|243.73|219
1588610100000|2020-05-04 16:35:00|245.78|243.78|245.44|243.44|245.94|243.94|245.44|243.44|161
1588610400000|2020-05-04 16:40:00|245.43|243.43|246.11|244.11|246.14|244.14|245.12|243.12|239
1588610700000|2020-05-04 16:45:00|246.17|244.17|245.44|243.44|246.18|244.18|245.39|243.39|142
1588611000000|2020-05-04 16:50:00|245.46|243.46|245.58|243.58|245.63|243.63|245.27|243.27|119
1588611300000|2020-05-04 16:55:00|245.59|243.59|246.44|244.44|246.49|244.49|245.52|243.52|107
1588611600000|2020-05-04 17:00:00|246.46|244.46|246.61|244.61|246.67|244.67|246.45|244.45|179
1588611900000|2020-05-04 17:05:00|246.62|244.62|246.91|244.91|247.1|245.1|246.61|244.61|241
1588612200000|2020-05-04 17:10:00|246.9|244.9|246.23|244.23|246.97|244.97|246.18|244.18|220
1588612500000|2020-05-04 17:15:00|246.24|244.24|246.45|244.45|246.46|244.46|246.23|244.23|194
1588612800000|2020-05-04 17:20:00|246.46|244.46|245.98|243.98|246.5|244.5|245.98|243.98|147
1588613100000|2020-05-04 17:25:00|245.97|243.97|245.84|243.84|246.13|244.13|245.77|243.77|118
1588613400000|2020-05-04 17:30:00|245.83|243.83|244.49|242.49|246.03|244.03|244.38|242.38|375
1588613700000|2020-05-04 17:35:00|244.48|242.48|244.2|242.2|244.75|242.75|244.2|242.2|212
1588614000000|2020-05-04 17:40:00|244.21|242.21|244.4|242.4|244.43|242.43|244.04|242.04|128
1588614300000|2020-05-04 17:45:00|244.37|242.37|245.25|243.25|245.31|243.31|244.37|242.37|172
1588614600000|2020-05-04 17:50:00|245.26|243.26|245.04|243.04|245.29|243.29|244.91|242.91|133
1588614900000|2020-05-04 17:55:00|245.03|243.03|245.11|243.11|245.14|243.14|245|243|94
1588615200000|2020-05-04 18:00:00|245.12|243.12|246.46|244.46|246.49|244.49|245.12|243.12|168
1588615500000|2020-05-04 18:05:00|246.47|244.47|246.5|244.5|246.56|244.56|246.27|244.27|123
1588615800000|2020-05-04 18:10:00|246.51|244.51|246.65|244.65|246.87|244.87|246.37|244.37|184
1588616100000|2020-05-04 18:15:00|246.7|244.7|246.47|244.47|246.93|244.93|246.43|244.43|215
1588616400000|2020-05-04 18:20:00|246.44|244.44|246.36|244.36|246.5|244.5|246.3|244.3|76
1588616700000|2020-05-04 18:25:00|246.32|244.32|246.58|244.58|246.58|244.58|246.1|244.1|129
1588617000000|2020-05-04 18:30:00|246.55|244.55|246.76|244.76|246.94|244.94|246.55|244.55|83
1588617300000|2020-05-04 18:35:00|246.73|244.73|247.68|245.68|247.83|245.83|246.58|244.58|222
1588617600000|2020-05-04 18:40:00|247.69|245.69|247|245|248.09|246.09|246.97|244.97|245
1588617900000|2020-05-04 18:45:00|246.97|244.97|246.84|244.84|247.03|245.03|246.73|244.73|131
1588618200000|2020-05-04 18:50:00|246.85|244.85|246.76|244.76|247.03|245.03|246.75|244.75|107
1588618500000|2020-05-04 18:55:00|246.75|244.75|246.66|244.66|246.84|244.84|246.63|244.63|132
1588618800000|2020-05-04 19:00:00|246.68|244.68|245.95|243.95|246.69|244.69|245.95|243.95|80
1588619100000|2020-05-04 19:05:00|245.98|243.98|246.19|244.19|246.2|244.2|245.93|243.93|81
1588619400000|2020-05-04 19:10:00|246.23|244.23|247.01|245.01|247.02|245.02|246.21|244.21|123
1588619700000|2020-05-04 19:15:00|247.02|245.02|247.19|245.19|247.19|245.19|246.89|244.89|104
1588620000000|2020-05-04 19:20:00|247.2|245.2|246.4|244.4|247.28|245.28|246.34|244.34|164
1588620300000|2020-05-04 19:25:00|246.38|244.38|246.77|244.77|246.85|244.85|246.29|244.29|196
1588620600000|2020-05-04 19:30:00|246.76|244.76|246.39|244.39|246.91|244.91|246.21|244.21|188
1588620900000|2020-05-04 19:35:00|246.4|244.4|245.49|243.49|246.45|244.45|245.46|243.46|192
1588621200000|2020-05-04 19:40:00|245.48|243.48|245.65|243.65|245.68|243.68|245.44|243.44|87
1588621500000|2020-05-04 19:45:00|245.64|243.64|245.27|243.27|245.73|243.73|245.26|243.26|73
1588621800000|2020-05-04 19:50:00|245.26|243.26|245|243|245.56|243.56|245|243|179
1588622100000|2020-05-04 19:55:00|245.13|243.13|245.85|243.85|245.86|243.86|245.1|243.1|153
1588622400000|2020-05-04 20:00:00|245.86|243.86|246.47|244.47|246.63|244.63|245.85|243.85|190
1588622700000|2020-05-04 20:05:00|246.48|244.48|246.62|244.62|246.64|244.64|246.47|244.47|87
1588623000000|2020-05-04 20:10:00|244.59|242.59|246.66|244.66|246.71|244.71|244.59|242.59|106
1588623300000|2020-05-04 20:15:00|246.67|244.67|246.57|244.57|246.67|244.67|246.36|244.36|154
1588623600000|2020-05-04 20:20:00|246.54|244.54|247.28|245.28|247.28|245.28|246.5|244.5|126
1588623900000|2020-05-04 20:25:00|247.27|245.27|247.15|245.15|247.57|245.57|247.04|245.04|257
1588624200000|2020-05-04 20:30:00|247.17|245.17|247.74|245.74|247.74|245.74|247.13|245.13|140
1588624500000|2020-05-04 20:35:00|247.75|245.75|247.85|245.85|248.03|246.03|247.67|245.67|111
1588624800000|2020-05-04 20:40:00|247.86|245.86|248.05|246.05|248.11|246.11|247.83|245.83|176
1588625100000|2020-05-04 20:45:00|248.04|246.04|247.04|245.04|248.11|246.11|246.99|244.99|122
1588625400000|2020-05-04 20:50:00|247.03|245.03|247.21|245.21|247.24|245.24|246.72|244.72|203
1588625700000|2020-05-04 20:55:00|247.23|245.23|247.55|245.55|247.84|245.84|247.2|245.2|140
1588626000000|2020-05-04 21:00:00|247.5|245.5|247.76|245.76|247.95|245.95|247.5|245.5|243
1588626300000|2020-05-04 21:05:00|247.8|245.8|248.41|246.41|248.41|246.41|247.76|245.76|110
1588626600000|2020-05-04 21:10:00|248.42|246.42|248.28|246.28|248.42|246.42|248.25|246.25|134
1588626900000|2020-05-04 21:15:00|248.29|246.29|247.25|245.25|248.29|246.29|247.25|245.25|166
1588627200000|2020-05-04 21:20:00|247.26|245.26|247.39|245.39|247.52|245.52|247.26|245.26|64
1588627500000|2020-05-04 21:25:00|247.36|245.36|247.69|245.69|247.71|245.71|247.35|245.35|94
1588627800000|2020-05-04 21:30:00|247.67|245.67|247.53|245.53|247.7|245.7|247.52|245.52|61
1588628100000|2020-05-04 21:35:00|247.52|245.52|247.89|245.89|247.89|245.89|247.47|245.47|117
1588628400000|2020-05-04 21:40:00|247.87|245.87|248.15|246.15|248.17|246.17|247.87|245.87|69
1588628700000|2020-05-04 21:45:00|248.13|246.13|248.18|246.18|248.19|246.19|248.13|246.13|67
1588629000000|2020-05-04 21:50:00|248.19|246.19|248.69|246.69|248.71|246.71|248.16|246.16|55
1588629300000|2020-05-04 21:55:00|248.72|246.72|249.49|247.49|249.52|247.52|248.69|246.69|142
1588629600000|2020-05-04 22:00:00|249.48|247.48|249.16|247.16|250.05|248.05|249.12|247.12|345
1588629900000|2020-05-04 22:05:00|249.18|247.18|249.1|247.1|249.22|247.22|248.84|246.84|159
1588630200000|2020-05-04 22:10:00|249.13|247.13|249|247|249.15|247.15|248.89|246.89|171
1588630500000|2020-05-04 22:15:00|248.97|246.97|249.44|247.44|249.47|247.47|248.97|246.97|101
1588630800000|2020-05-04 22:20:00|249.45|247.45|249.46|247.46|249.6|247.6|249.19|247.19|185
1588631100000|2020-05-04 22:25:00|249.45|247.45|248.94|246.94|249.47|247.47|248.92|246.92|121
1588631400000|2020-05-04 22:30:00|248.93|246.93|248.26|246.26|249.01|247.01|248.23|246.23|130
1588631700000|2020-05-04 22:35:00|248.24|246.24|248.2|246.2|248.33|246.33|247.43|245.43|283
1588632000000|2020-05-04 22:40:00|248.18|246.18|248.31|246.31|248.52|246.52|248.05|246.05|171
1588632300000|2020-05-04 22:45:00|248.32|246.32|248.15|246.15|248.5|246.5|248.02|246.02|205
1588632600000|2020-05-04 22:50:00|248.14|246.14|247.94|245.94|248.15|246.15|247.58|245.58|167
1588632900000|2020-05-04 22:55:00|247.95|245.95|247.68|245.68|247.95|245.95|247.35|245.35|237
1588633200000|2020-05-04 23:00:00|247.7|245.7|248.32|246.32|248.32|246.32|247.51|245.51|180
1588633500000|2020-05-04 23:05:00|248.31|246.31|248.28|246.28|248.56|246.56|248.2|246.2|157
1588633800000|2020-05-04 23:10:00|248.27|246.27|248.29|246.29|248.33|246.33|247.86|245.86|91
1588634100000|2020-05-04 23:15:00|248.3|246.3|247.59|245.59|248.3|246.3|247.59|245.59|106
1588634400000|2020-05-04 23:20:00|247.58|245.58|247.43|245.43|247.63|245.63|247.2|245.2|118
1588634700000|2020-05-04 23:25:00|247.42|245.42|246.72|244.72|247.42|245.42|246.72|244.72|207
1588635000000|2020-05-04 23:30:00|246.73|244.73|246.49|244.49|246.78|244.78|246.14|244.14|268
1588635300000|2020-05-04 23:35:00|246.5|244.5|246.56|244.56|246.81|244.81|246.26|244.26|164
1588635600000|2020-05-04 23:40:00|246.55|244.55|247.27|245.27|247.27|245.27|246.44|244.44|213
1588635900000|2020-05-04 23:45:00|247.24|245.24|247.59|245.59|247.89|245.89|246.82|244.82|214
1588636200000|2020-05-04 23:50:00|247.58|245.58|247.72|245.72|247.74|245.74|247.46|245.46|231
1588636500000|2020-05-04 23:55:00|247.73|245.73|247.22|245.22|247.78|245.78|247.1|245.1|186
1588636800000|2020-05-05 00:00:00|247.23|245.23|247.97|245.97|247.99|245.99|247.19|245.19|260
1588637100000|2020-05-05 00:05:00|247.98|245.98|248.44|246.44|248.44|246.44|247.95|245.95|116
1588637400000|2020-05-05 00:10:00|248.41|246.41|248.26|246.26|248.44|246.44|248.15|246.15|138
1588637700000|2020-05-05 00:15:00|248.22|246.22|247.1|245.1|248.35|246.35|247|245|200
1588638000000|2020-05-05 00:20:00|247.09|245.09|247.72|245.72|247.76|245.76|246.8|244.8|191
1588638300000|2020-05-05 00:25:00|247.73|245.73|247.11|245.11|247.76|245.76|247.05|245.05|182
1588638600000|2020-05-05 00:30:00|247.12|245.12|247.03|245.03|247.19|245.19|246.74|244.74|142
1588638900000|2020-05-05 00:35:00|247.01|245.01|247.62|245.62|247.64|245.64|247.01|245.01|159
1588639200000|2020-05-05 00:40:00|247.63|245.63|247.96|245.96|248.16|246.16|247.63|245.63|168
1588639500000|2020-05-05 00:45:00|247.97|245.97|247.96|245.96|248.08|246.08|247.91|245.91|80
1588639800000|2020-05-05 00:50:00|247.97|245.97|248.33|246.33|248.41|246.41|247.97|245.97|77
1588640100000|2020-05-05 00:55:00|248.34|246.34|248.92|246.92|248.92|246.92|248.27|246.27|172
1588640400000|2020-05-05 01:00:00|248.91|246.91|248.18|246.18|249.11|247.11|248.16|246.16|143
1588640700000|2020-05-05 01:05:00|248.2|246.2|248.38|246.38|248.59|246.59|248.15|246.15|132
1588641000000|2020-05-05 01:10:00|248.37|246.37|248.9|246.9|248.95|246.95|247.87|245.87|208
1588641300000|2020-05-05 01:15:00|248.91|246.91|248.55|246.55|249.07|247.07|248.55|246.55|136
1588641600000|2020-05-05 01:20:00|248.56|246.56|248.71|246.71|248.83|246.83|248.53|246.53|92
1588641900000|2020-05-05 01:25:00|248.69|246.69|248.17|246.17|248.73|246.73|247.87|245.87|142
1588642200000|2020-05-05 01:30:00|248.18|246.18|247.66|245.66|248.21|246.21|247.65|245.65|140
1588642500000|2020-05-05 01:35:00|247.65|245.65|247.56|245.56|247.97|245.97|247.44|245.44|176
1588642800000|2020-05-05 01:40:00|247.55|245.55|248.15|246.15|248.16|246.16|247.54|245.54|123
1588643100000|2020-05-05 01:45:00|248.16|246.16|248.38|246.38|248.55|246.55|248.15|246.15|186
1588643400000|2020-05-05 01:50:00|248.39|246.39|248.11|246.11|248.43|246.43|248.03|246.03|87
1588643700000|2020-05-05 01:55:00|248.09|246.09|248.49|246.49|248.54|246.54|248.03|246.03|105
1588644000000|2020-05-05 02:00:00|248.5|246.5|248.48|246.48|248.69|246.69|248.46|246.46|119
1588644300000|2020-05-05 02:05:00|248.47|246.47|248.01|246.01|248.48|246.48|247.96|245.96|83
1588644600000|2020-05-05 02:10:00|248|246|247.53|245.53|248.13|246.13|247.52|245.52|139
1588644900000|2020-05-05 02:15:00|247.54|245.54|247.58|245.58|247.83|245.83|247.54|245.54|150
1588645200000|2020-05-05 02:20:00|247.57|245.57|247.28|245.28|247.84|245.84|247.27|245.27|110
1588645500000|2020-05-05 02:25:00|247.27|245.27|247.49|245.49|247.53|245.53|246.88|244.88|135
1588645800000|2020-05-05 02:30:00|247.5|245.5|246.81|244.81|247.56|245.56|246.79|244.79|138
1588646100000|2020-05-05 02:35:00|246.8|244.8|246.85|244.85|246.92|244.92|246.59|244.59|121
1588646400000|2020-05-05 02:40:00|246.78|244.78|247.5|245.5|247.53|245.53|246.75|244.75|139
1588646700000|2020-05-05 02:45:00|247.49|245.49|247.06|245.06|247.49|245.49|247.06|245.06|122
1588647000000|2020-05-05 02:50:00|247.05|245.05|246.79|244.79|247.11|245.11|246.71|244.71|99
1588647300000|2020-05-05 02:55:00|246.8|244.8|247.17|245.17|247.39|245.39|246.79|244.79|128
1588647600000|2020-05-05 03:00:00|247.14|245.14|246.24|244.24|247.15|245.15|246.2|244.2|179
1588647900000|2020-05-05 03:05:00|246.23|244.23|246.86|244.86|246.86|244.86|246.22|244.22|149
1588648200000|2020-05-05 03:10:00|246.87|244.87|246.65|244.65|246.88|244.88|246.33|244.33|162
1588648500000|2020-05-05 03:15:00|246.63|244.63|247.51|245.51|247.56|245.56|246.49|244.49|238
1588648800000|2020-05-05 03:20:00|247.5|245.5|247.1|245.1|247.57|245.57|247.07|245.07|121
1588649100000|2020-05-05 03:25:00|247.09|245.09|247.13|245.13|247.13|245.13|246.7|244.7|116
1588649400000|2020-05-05 03:30:00|247.14|245.14|247.53|245.53|247.76|245.76|247.03|245.03|201
1588649700000|2020-05-05 03:35:00|247.52|245.52|247.28|245.28|247.54|245.54|247.21|245.21|167
1588650000000|2020-05-05 03:40:00|247.27|245.27|247.25|245.25|247.32|245.32|247.24|245.24|53
1588650300000|2020-05-05 03:45:00|247.26|245.26|247.8|245.8|247.8|245.8|247.26|245.26|74
1588650600000|2020-05-05 03:50:00|247.79|245.79|247.74|245.74|247.82|245.82|247.53|245.53|132
1588650900000|2020-05-05 03:55:00|247.75|245.75|247.27|245.27|247.83|245.83|247.27|245.27|205
1588651200000|2020-05-05 04:00:00|247.28|245.28|248.37|246.37|248.39|246.39|247.27|245.27|185
1588651500000|2020-05-05 04:05:00|248.34|246.34|248.57|246.57|248.85|246.85|248.25|246.25|216
1588651800000|2020-05-05 04:10:00|248.5|246.5|248.98|246.98|248.98|246.98|248.26|246.26|222
1588652100000|2020-05-05 04:15:00|248.97|246.97|248.93|246.93|249.1|247.1|248.4|246.4|210
1588652400000|2020-05-05 04:20:00|248.94|246.94|248.74|246.74|248.95|246.95|248.52|246.52|207
1588652700000|2020-05-05 04:25:00|248.73|246.73|248.91|246.91|249.59|247.59|248.7|246.7|238
1588653000000|2020-05-05 04:30:00|248.88|246.88|249.07|247.07|249.3|247.3|248.74|246.74|197
1588653300000|2020-05-05 04:35:00|249.08|247.08|248.93|246.93|249.22|247.22|248.53|246.53|262
1588653600000|2020-05-05 04:40:00|248.94|246.94|249.58|247.58|249.58|247.58|248.93|246.93|129
1588653900000|2020-05-05 04:45:00|249.57|247.57|250.58|248.58|250.72|248.72|249.57|247.57|383
1588654200000|2020-05-05 04:50:00|250.59|248.59|251.24|249.24|251.7|249.7|250.56|248.56|523
1588654500000|2020-05-05 04:55:00|251.26|249.26|251.06|249.06|252|250|250.97|248.97|486
1588654800000|2020-05-05 05:00:00|251.08|249.08|252.73|250.73|252.73|250.73|251.08|249.08|345
1588655100000|2020-05-05 05:05:00|252.74|250.74|251.63|249.63|253.15|251.15|251.18|249.18|606
1588655400000|2020-05-05 05:10:00|251.64|249.64|251.53|249.53|251.74|249.74|251.11|249.11|422
1588655700000|2020-05-05 05:15:00|251.54|249.54|250.85|248.85|251.82|249.82|250.84|248.84|394
1588656000000|2020-05-05 05:20:00|250.84|248.84|251.39|249.39|251.4|249.4|250.84|248.84|160
1588656300000|2020-05-05 05:25:00|251.4|249.4|250.21|248.21|251.46|249.46|250.21|248.21|109
1588656600000|2020-05-05 05:30:00|250.22|248.22|250.24|248.24|250.74|248.74|249.79|247.79|303
1588656900000|2020-05-05 05:35:00|250.25|248.25|250.05|248.05|250.43|248.43|250.03|248.03|277
1588657200000|2020-05-05 05:40:00|250.03|248.03|250.13|248.13|250.13|248.13|249.75|247.75|192
1588657500000|2020-05-05 05:45:00|250.12|248.12|250.63|248.63|250.86|248.86|250.1|248.1|228
1588657800000|2020-05-05 05:50:00|250.6|248.6|249.94|247.94|250.75|248.75|249.89|247.89|214
1588658100000|2020-05-05 05:55:00|249.93|247.93|249.7|247.7|249.99|247.99|249.69|247.69|221
1588658400000|2020-05-05 06:00:00|249.68|247.68|250.27|248.27|250.53|248.53|249.66|247.66|284
1588658700000|2020-05-05 06:05:00|250.28|248.28|250.94|248.94|251.04|249.04|250.24|248.24|266
1588659000000|2020-05-05 06:10:00|250.93|248.93|250.66|248.66|250.93|248.93|250.5|248.5|311
1588659300000|2020-05-05 06:15:00|250.67|248.67|249.67|247.67|250.7|248.7|249.63|247.63|281
1588659600000|2020-05-05 06:20:00|249.66|247.66|249.39|247.39|249.68|247.68|249.05|247.05|191
1588659900000|2020-05-05 06:25:00|249.41|247.41|249.84|247.84|249.89|247.89|249.18|247.18|151
1588660200000|2020-05-05 06:30:00|249.82|247.82|249.24|247.24|249.9|247.9|249.17|247.17|156
1588660500000|2020-05-05 06:35:00|249.23|247.23|248.93|246.93|249.51|247.51|248.76|246.76|312
1588660800000|2020-05-05 06:40:00|248.92|246.92|248.75|246.75|249.62|247.62|248.66|246.66|324
1588661100000|2020-05-05 06:45:00|248.73|246.73|249.39|247.39|249.41|247.41|248.69|246.69|238
1588661400000|2020-05-05 06:50:00|249.42|247.42|249.5|247.5|249.55|247.55|249.29|247.29|151
1588661700000|2020-05-05 06:55:00|249.54|247.54|249.9|247.9|249.91|247.91|249.43|247.43|136
1588662000000|2020-05-05 07:00:00|249.91|247.91|249.53|247.53|250|248|249.53|247.53|186
1588662300000|2020-05-05 07:05:00|249.52|247.52|249.45|247.45|249.53|247.53|249.4|247.4|64
1588662600000|2020-05-05 07:10:00|249.47|247.47|250.27|248.27|250.83|248.83|249.47|247.47|331
1588662900000|2020-05-05 07:15:00|250.28|248.28|250.08|248.08|250.42|248.42|250.08|248.08|172
1588663200000|2020-05-05 07:20:00|250.02|248.02|249.6|247.6|250.08|248.08|249.56|247.56|188
1588663500000|2020-05-05 07:25:00|249.61|247.61|249.84|247.84|249.93|247.93|249.52|247.52|167
1588663800000|2020-05-05 07:30:00|249.83|247.83|249.53|247.53|250.08|248.08|249.53|247.53|217
1588664100000|2020-05-05 07:35:00|249.52|247.52|249.51|247.51|249.52|247.52|249.11|247.11|103
1588664400000|2020-05-05 07:40:00|249.52|247.52|250.08|248.08|250.27|248.27|249.52|247.52|161
1588664700000|2020-05-05 07:45:00|250.07|248.07|249.6|247.6|250.08|248.08|249.57|247.57|131
1588665000000|2020-05-05 07:50:00|249.61|247.61|249.94|247.94|249.99|247.99|249.59|247.59|135
1588665300000|2020-05-05 07:55:00|249.95|247.95|249.38|247.38|250|248|249.26|247.26|223
1588665600000|2020-05-05 08:00:00|249.36|247.36|249.48|247.48|249.81|247.81|249.12|247.12|152
1588665900000|2020-05-05 08:05:00|249.44|247.44|249.14|247.14|249.49|247.49|248.9|246.9|189
1588666200000|2020-05-05 08:10:00|249.13|247.13|249.26|247.26|249.52|247.52|249.02|247.02|156
1588666500000|2020-05-05 08:15:00|249.25|247.25|248.72|246.72|249.28|247.28|248.72|246.72|176
1588666800000|2020-05-05 08:20:00|248.73|246.73|248.83|246.83|249.07|247.07|248.71|246.71|215
1588667100000|2020-05-05 08:25:00|248.82|246.82|249.16|247.16|249.21|247.21|248.78|246.78|157
1588667400000|2020-05-05 08:30:00|249.15|247.15|249.92|247.92|249.95|247.95|248.77|246.77|204
1588667700000|2020-05-05 08:35:00|249.91|247.91|250.09|248.09|250.44|248.44|249.91|247.91|323
1588668000000|2020-05-05 08:40:00|250.06|248.06|250.12|248.12|250.37|248.37|250.04|248.04|173
1588668300000|2020-05-05 08:45:00|250.13|248.13|249.77|247.77|250.19|248.19|249.77|247.77|122
1588668600000|2020-05-05 08:50:00|249.76|247.76|249.95|247.95|249.99|247.99|249.76|247.76|131
1588668900000|2020-05-05 08:55:00|249.97|247.97|250.33|248.33|250.46|248.46|249.95|247.95|113
1588669200000|2020-05-05 09:00:00|250.36|248.36|250.24|248.24|250.46|248.46|250.08|248.08|221
1588669500000|2020-05-05 09:05:00|250.23|248.23|249.61|247.61|250.29|248.29|249.5|247.5|200
1588669800000|2020-05-05 09:10:00|249.59|247.59|249.51|247.51|249.71|247.71|249.27|247.27|191
1588670100000|2020-05-05 09:15:00|249.5|247.5|249.1|247.1|249.63|247.63|249.1|247.1|199
1588670400000|2020-05-05 09:20:00|249.11|247.11|249.39|247.39|249.49|247.49|249.05|247.05|192
1588670700000|2020-05-05 09:25:00|249.38|247.38|250.87|248.87|250.9|248.9|249.34|247.34|324
1588671000000|2020-05-05 09:30:00|250.88|248.88|250.45|248.45|250.98|248.98|250.34|248.34|285
1588671300000|2020-05-05 09:35:00|250.44|248.44|250.91|248.91|250.98|248.98|250.19|248.19|239
1588671600000|2020-05-05 09:40:00|250.92|248.92|252.96|250.96|253.14|251.14|250.92|248.92|277
1588671900000|2020-05-05 09:45:00|252.92|250.92|253.18|251.18|253.43|251.43|252.62|250.62|330
1588672200000|2020-05-05 09:50:00|253.19|251.19|251.74|249.74|253.3|251.3|251.73|249.73|385
1588672500000|2020-05-05 09:55:00|251.75|249.75|250.12|248.12|251.8|249.8|250.02|248.02|407
1588672800000|2020-05-05 10:00:00|250.11|248.11|246.69|244.69|250.11|248.11|245.44|243.44|747
1588673100000|2020-05-05 10:05:00|246.7|244.7|245.83|243.83|247.2|245.2|245.72|243.72|599
1588673400000|2020-05-05 10:10:00|245.8|243.8|244.64|242.64|246.03|244.03|242.51|240.51|651
1588673700000|2020-05-05 10:15:00|244.66|242.66|245.25|243.25|245.89|243.89|244.11|242.11|445
1588674000000|2020-05-05 10:20:00|245.26|243.26|245.48|243.48|245.84|243.84|244.66|242.66|460
1588674300000|2020-05-05 10:25:00|245.47|243.47|245.1|243.1|245.68|243.68|244.85|242.85|356
1588674600000|2020-05-05 10:30:00|245.08|243.08|245.19|243.19|245.61|243.61|244.73|242.73|390
1588674900000|2020-05-05 10:35:00|245.18|243.18|245.27|243.27|245.73|243.73|245.1|243.1|352
1588675200000|2020-05-05 10:40:00|245.23|243.23|245.23|243.23|245.43|243.43|245.09|243.09|253
1588675500000|2020-05-05 10:45:00|245.24|243.24|245.09|243.09|245.35|243.35|244.77|242.77|232
1588675800000|2020-05-05 10:50:00|245.08|243.08|244.3|242.3|245.09|243.09|244.3|242.3|144
1588676100000|2020-05-05 10:55:00|244.31|242.31|244.81|242.81|244.92|242.92|244.25|242.25|286
1588676400000|2020-05-05 11:00:00|244.8|242.8|245.68|243.68|245.71|243.71|244.35|242.35|334
1588676700000|2020-05-05 11:05:00|245.69|243.69|245.48|243.48|245.85|243.85|245.36|243.36|331
1588677000000|2020-05-05 11:10:00|245.49|243.49|245.15|243.15|245.82|243.82|245.13|243.13|210
1588677300000|2020-05-05 11:15:00|245.16|243.16|245.89|243.89|246.05|244.05|245.12|243.12|266
1588677600000|2020-05-05 11:20:00|245.9|243.9|245.4|243.4|245.9|243.9|245.39|243.39|166
1588677900000|2020-05-05 11:25:00|245.39|243.39|245.72|243.72|245.79|243.79|245.38|243.38|110
1588678200000|2020-05-05 11:30:00|245.71|243.71|245.61|243.61|245.92|243.92|245.52|243.52|152
1588678500000|2020-05-05 11:35:00|245.62|243.62|245.12|243.12|245.62|243.62|244.94|242.94|161
1588678800000|2020-05-05 11:40:00|245.11|243.11|245.29|243.29|245.36|243.36|244.89|242.89|212
1588679100000|2020-05-05 11:45:00|245.28|243.28|245.64|243.64|245.65|243.65|245.27|243.27|114
1588679400000|2020-05-05 11:50:00|245.63|243.63|245.16|243.16|245.88|243.88|245.15|243.15|192
1588679700000|2020-05-05 11:55:00|245.17|243.17|244.85|242.85|245.2|243.2|244.77|242.77|221
1588680000000|2020-05-05 12:00:00|244.83|242.83|244.27|242.27|244.84|242.84|243.92|241.92|343
1588680300000|2020-05-05 12:05:00|244.26|242.26|244.96|242.96|244.97|242.97|244.26|242.26|182
1588680600000|2020-05-05 12:10:00|244.99|242.99|245.3|243.3|245.34|243.34|244.99|242.99|100
1588680900000|2020-05-05 12:15:00|245.29|243.29|245.14|243.14|245.3|243.3|244.79|242.79|180
1588681200000|2020-05-05 12:20:00|245.11|243.11|245.32|243.32|245.32|243.32|245|243|167
1588681500000|2020-05-05 12:25:00|245.31|243.31|245.79|243.79|245.91|243.91|245.23|243.23|137
1588681800000|2020-05-05 12:30:00|245.76|243.76|244.94|242.94|245.76|243.76|244.77|242.77|260
1588682100000|2020-05-05 12:35:00|244.92|242.92|245.19|243.19|245.19|243.19|244.61|242.61|231
1588682400000|2020-05-05 12:40:00|245.2|243.2|245.2|243.2|245.49|243.49|245.19|243.19|140
1588682700000|2020-05-05 12:45:00|245.22|243.22|245.03|243.03|245.31|243.31|244.83|242.83|224
1588683000000|2020-05-05 12:50:00|245.01|243.01|245.28|243.28|245.34|243.34|244.99|242.99|107
1588683300000|2020-05-05 12:55:00|245.27|243.27|245.36|243.36|245.39|243.39|245.17|243.17|67
1588683600000|2020-05-05 13:00:00|245.35|243.35|245.06|243.06|245.35|243.35|244.44|242.44|175
1588683900000|2020-05-05 13:05:00|245.07|243.07|245.94|243.94|245.99|243.99|244.97|242.97|214
1588684200000|2020-05-05 13:10:00|245.93|243.93|245.89|243.89|246.2|244.2|245.89|243.89|164
1588684500000|2020-05-05 13:15:00|245.85|243.85|246|244|246.39|244.39|245.79|243.79|252
1588684800000|2020-05-05 13:20:00|245.98|243.98|245.93|243.93|246.04|244.04|245.75|243.75|111
1588685100000|2020-05-05 13:25:00|245.92|243.92|246.16|244.16|246.17|244.17|245.68|243.68|150
1588685400000|2020-05-05 13:30:00|246.15|244.15|247.47|245.47|247.49|245.49|245.88|243.88|296
1588685700000|2020-05-05 13:35:00|247.46|245.46|247.39|245.39|247.94|245.94|247.37|245.37|387
1588686000000|2020-05-05 13:40:00|247.38|245.38|248.21|246.21|248.27|246.27|247.36|245.36|285
1588686300000|2020-05-05 13:45:00|248.19|246.19|247.65|245.65|248.45|246.45|247.59|245.59|323
1588686600000|2020-05-05 13:50:00|247.64|245.64|247.1|245.1|247.94|245.94|247.1|245.1|256
1588686900000|2020-05-05 13:55:00|247.09|245.09|247.54|245.54|247.55|245.55|247.05|245.05|272
1588687200000|2020-05-05 14:00:00|247.53|245.53|246.65|244.65|247.63|245.63|246.54|244.54|241
1588687500000|2020-05-05 14:05:00|246.56|244.56|246.18|244.18|246.65|244.65|245.95|243.95|382
1588687800000|2020-05-05 14:10:00|246.15|244.15|245.48|243.48|246.15|244.15|244.88|242.88|417
1588688100000|2020-05-05 14:15:00|245.47|243.47|245.2|243.2|245.73|243.73|245.12|243.12|319
1588688400000|2020-05-05 14:20:00|245.24|243.24|245.05|243.05|245.5|243.5|244.95|242.95|245
1588688700000|2020-05-05 14:25:00|245.06|243.06|245.14|243.14|245.6|243.6|245.05|243.05|236
1588689000000|2020-05-05 14:30:00|245.13|243.13|244.98|242.98|245.2|243.2|244.7|242.7|343
1588689300000|2020-05-05 14:35:00|244.97|242.97|244.93|242.93|245.06|243.06|244.69|242.69|269
1588689600000|2020-05-05 14:40:00|244.94|242.94|245.41|243.41|245.43|243.43|244.81|242.81|211
1588689900000|2020-05-05 14:45:00|245.42|243.42|245.34|243.34|245.54|243.54|245.12|243.12|200
1588690200000|2020-05-05 14:50:00|245.36|243.36|245.82|243.82|245.82|243.82|245.35|243.35|96
1588690500000|2020-05-05 14:55:00|245.81|243.81|246.4|244.4|246.77|244.77|245.7|243.7|291
1588690800000|2020-05-05 15:00:00|246.38|244.38|245.81|243.81|246.4|244.4|245.72|243.72|161
1588691100000|2020-05-05 15:05:00|245.8|243.8|245.67|243.67|245.8|243.8|245.6|243.6|119
1588691400000|2020-05-05 15:10:00|245.7|243.7|244.97|242.97|245.94|243.94|244.96|242.96|154
1588691700000|2020-05-05 15:15:00|244.96|242.96|245.26|243.26|245.39|243.39|244.9|242.9|244
1588692000000|2020-05-05 15:20:00|245.25|243.25|245.01|243.01|245.46|243.46|245|243|148
1588692300000|2020-05-05 15:25:00|245|243|245.03|243.03|245.03|243.03|244.77|242.77|193
1588692600000|2020-05-05 15:30:00|245.02|243.02|245.2|243.2|245.3|243.3|244.88|242.88|156
1588692900000|2020-05-05 15:35:00|245.21|243.21|245.27|243.27|245.37|243.37|245.2|243.2|130
1588693200000|2020-05-05 15:40:00|245.26|243.26|245.51|243.51|245.52|243.52|245.14|243.14|141
1588693500000|2020-05-05 15:45:00|245.52|243.52|246.66|244.66|246.85|244.85|245.52|243.52|438
1588693800000|2020-05-05 15:50:00|246.67|244.67|246.28|244.28|246.7|244.7|246.14|244.14|163
1588694100000|2020-05-05 15:55:00|246.21|244.21|245.76|243.76|246.41|244.41|245.72|243.72|216
1588694400000|2020-05-05 16:00:00|245.75|243.75|246.47|244.47|246.67|244.67|245.29|243.29|300
1588694700000|2020-05-05 16:05:00|246.48|244.48|246.06|244.06|246.83|244.83|246.03|244.03|195
1588695000000|2020-05-05 16:10:00|246.07|244.07|246.26|244.26|246.27|244.27|246.02|244.02|117
1588695300000|2020-05-05 16:15:00|246.24|244.24|246.49|244.49|246.54|244.54|246.21|244.21|102
1588695600000|2020-05-05 16:20:00|246.51|244.51|246.25|244.25|246.62|244.62|246.22|244.22|141
1588695900000|2020-05-05 16:25:00|246.23|244.23|246.51|244.51|246.51|244.51|246.2|244.2|119
1588696200000|2020-05-05 16:30:00|246.52|244.52|246.98|244.98|247.05|245.05|246.37|244.37|112
1588696500000|2020-05-05 16:35:00|246.97|244.97|246.69|244.69|247.04|245.04|246.56|244.56|102
1588696800000|2020-05-05 16:40:00|246.7|244.7|246.53|244.53|246.72|244.72|246.51|244.51|69
1588697100000|2020-05-05 16:45:00|246.54|244.54|247.09|245.09|247.09|245.09|246.53|244.53|103
1588697400000|2020-05-05 16:50:00|247.1|245.1|247.56|245.56|247.57|245.57|247|245|62
1588697700000|2020-05-05 16:55:00|247.57|245.57|247.26|245.26|247.75|245.75|247.2|245.2|125
1588698000000|2020-05-05 17:00:00|247.28|245.28|247.36|245.36|247.47|245.47|247.1|245.1|82
1588698300000|2020-05-05 17:05:00|247.37|245.37|247.4|245.4|247.44|245.44|247.25|245.25|71
1588698600000|2020-05-05 17:10:00|247.36|245.36|247.21|245.21|247.42|245.42|247.2|245.2|63
1588698900000|2020-05-05 17:15:00|247.19|245.19|246.78|244.78|247.24|245.24|246.65|244.65|103
1588699200000|2020-05-05 17:20:00|246.76|244.76|246.86|244.86|246.86|244.86|246.66|244.66|43
1588699500000|2020-05-05 17:25:00|246.87|244.87|248.6|246.6|248.88|246.88|246.87|244.87|306
1588699800000|2020-05-05 17:30:00|248.61|246.61|248.49|246.49|248.82|246.82|248.21|246.21|282
1588700100000|2020-05-05 17:35:00|248.47|246.47|248.49|246.49|248.8|246.8|248.34|246.34|156
1588700400000|2020-05-05 17:40:00|248.5|246.5|247.32|245.32|248.5|246.5|247.18|245.18|266
1588700700000|2020-05-05 17:45:00|247.31|245.31|247.44|245.44|247.69|245.69|246.91|244.91|224
1588701000000|2020-05-05 17:50:00|247.45|245.45|247.07|245.07|247.5|245.5|246.99|244.99|140
1588701300000|2020-05-05 17:55:00|247.06|245.06|247.47|245.47|247.85|245.85|246.87|244.87|229
1588701600000|2020-05-05 18:00:00|247.42|245.42|247.25|245.25|247.6|245.6|247.22|245.22|81
1588701900000|2020-05-05 18:05:00|247.27|245.27|247.35|245.35|247.47|245.47|247.22|245.22|104
1588702200000|2020-05-05 18:10:00|247.38|245.38|247.39|245.39|247.56|245.56|247.3|245.3|98
1588702500000|2020-05-05 18:15:00|247.4|245.4|247.13|245.13|247.42|245.42|247.01|245.01|137
1588702800000|2020-05-05 18:20:00|247.14|245.14|247.03|245.03|247.14|245.14|246.84|244.84|104
1588703100000|2020-05-05 18:25:00|247.04|245.04|246.87|244.87|247.04|245.04|246.82|244.82|62
1588703400000|2020-05-05 18:30:00|246.86|244.86|247.39|245.39|247.39|245.39|246.84|244.84|122
1588703700000|2020-05-05 18:35:00|247.38|245.38|247.4|245.4|247.42|245.42|247.24|245.24|133
1588704000000|2020-05-05 18:40:00|247.41|245.41|247.41|245.41|247.65|245.65|247.22|245.22|197
1588704300000|2020-05-05 18:45:00|247.4|245.4|247.3|245.3|247.59|245.59|247.08|245.08|163
1588704600000|2020-05-05 18:50:00|247.29|245.29|246.87|244.87|247.3|245.3|246.78|244.78|158
1588704900000|2020-05-05 18:55:00|246.9|244.9|247.37|245.37|247.52|245.52|246.89|244.89|133
1588705200000|2020-05-05 19:00:00|247.36|245.36|247.39|245.39|247.39|245.39|247.18|245.18|94
1588705500000|2020-05-05 19:05:00|247.4|245.4|247.56|245.56|247.76|245.76|247.35|245.35|115
1588705800000|2020-05-05 19:10:00|247.57|245.57|247.42|245.42|247.9|245.9|247.38|245.38|255
1588706100000|2020-05-05 19:15:00|247.41|245.41|246.84|244.84|247.43|245.43|246.81|244.81|176
1588706400000|2020-05-05 19:20:00|247.01|245.01|246.89|244.89|247.07|245.07|246.8|244.8|128
1588706700000|2020-05-05 19:25:00|246.9|244.9|246.02|244.02|246.97|244.97|246.02|244.02|182
1588707000000|2020-05-05 19:30:00|246.01|244.01|245.69|243.69|246.12|244.12|245.69|243.69|163
1588707300000|2020-05-05 19:35:00|245.7|243.7|245.86|243.86|246|244|245.63|243.63|174
1588707600000|2020-05-05 19:40:00|245.85|243.85|246.08|244.08|246.1|244.1|245.72|243.72|96
1588707900000|2020-05-05 19:45:00|246.06|244.06|245.93|243.93|246.07|244.07|245.91|243.91|73
1588708200000|2020-05-05 19:50:00|245.94|243.94|246.36|244.36|246.48|244.48|245.94|243.94|228
1588708500000|2020-05-05 19:55:00|246.37|244.37|246.31|244.31|246.38|244.38|245.99|243.99|126
1588708800000|2020-05-05 20:00:00|246.29|244.29|246.56|244.56|246.65|244.65|246.18|244.18|105
1588709100000|2020-05-05 20:05:00|246.55|244.55|246.58|244.58|246.59|244.59|246.33|244.33|102
1588709400000|2020-05-05 20:10:00|246.59|244.59|246.95|244.95|246.96|244.96|246.49|244.49|91
1588709700000|2020-05-05 20:15:00|246.96|244.96|246.85|244.85|246.96|244.96|246.79|244.79|121
1588710000000|2020-05-05 20:20:00|246.86|244.86|247.1|245.1|247.11|245.11|246.82|244.82|112
1588710300000|2020-05-05 20:25:00|247.09|245.09|246.09|244.09|247.36|245.36|246.06|244.06|262
1588710600000|2020-05-05 20:30:00|246.1|244.1|246.5|244.5|246.51|244.51|246.1|244.1|144
1588710900000|2020-05-05 20:35:00|246.52|244.52|246.68|244.68|246.75|244.75|246.52|244.52|73
1588711200000|2020-05-05 20:40:00|246.67|244.67|246.19|244.19|246.81|244.81|246.19|244.19|83
1588711500000|2020-05-05 20:45:00|246.2|244.2|246.51|244.51|246.52|244.52|246.19|244.19|102
1588711800000|2020-05-05 20:50:00|246.52|244.52|246.91|244.91|247.03|245.03|246.51|244.51|88
1588712100000|2020-05-05 20:55:00|246.94|244.94|246.67|244.67|247.25|245.25|246.67|244.67|155
1588712400000|2020-05-05 21:00:00|246.65|244.65|247.85|245.85|248.01|246.01|246.64|244.64|373
1588712700000|2020-05-05 21:05:00|247.86|245.86|247.85|245.85|247.99|245.99|247.62|245.62|195
1588713000000|2020-05-05 21:10:00|247.84|245.84|247.77|245.77|247.84|245.84|247.65|245.65|109
1588713300000|2020-05-05 21:15:00|247.79|245.79|247.64|245.64|247.81|245.81|247.58|245.58|74
1588713600000|2020-05-05 21:20:00|247.66|245.66|247.82|245.82|247.82|245.82|247.6|245.6|63
1588713900000|2020-05-05 21:25:00|247.81|245.81|247.65|245.65|247.89|245.89|247.65|245.65|56
1588714200000|2020-05-05 21:30:00|247.71|245.71|247.26|245.26|247.71|245.71|247.26|245.26|155
1588714500000|2020-05-05 21:35:00|247.28|245.28|247.12|245.12|247.3|245.3|247.1|245.1|75
1588714800000|2020-05-05 21:40:00|247.13|245.13|247.55|245.55|247.55|245.55|247.12|245.12|97
1588715100000|2020-05-05 21:45:00|247.56|245.56|247.3|245.3|247.63|245.63|247.3|245.3|117
1588715400000|2020-05-05 21:50:00|247.31|245.31|247.38|245.38|247.49|245.49|247.3|245.3|148
1588715700000|2020-05-05 21:55:00|247.39|245.39|247.11|245.11|247.39|245.39|247.07|245.07|72
1588716000000|2020-05-05 22:00:00|247.13|245.13|247.32|245.32|247.45|245.45|247.13|245.13|176
1588716300000|2020-05-05 22:05:00|247.3|245.3|247.07|245.07|247.42|245.42|247.07|245.07|166
1588716600000|2020-05-05 22:10:00|247.06|245.06|246.26|244.26|247.07|245.07|246.07|244.07|304
1588716900000|2020-05-05 22:15:00|246.25|244.25|246.45|244.45|246.51|244.51|246.25|244.25|239
1588717200000|2020-05-05 22:20:00|246.42|244.42|246.47|244.47|246.5|244.5|246.35|244.35|144
1588717500000|2020-05-05 22:25:00|246.49|244.49|246.49|244.49|246.52|244.52|246.22|244.22|159
1588717800000|2020-05-05 22:30:00|246.46|244.46|247.05|245.05|247.08|245.08|246.46|244.46|131
1588718100000|2020-05-05 22:35:00|247.04|245.04|247.08|245.08|247.15|245.15|246.99|244.99|224
1588718400000|2020-05-05 22:40:00|247.13|245.13|247|245|247.19|245.19|246.98|244.98|161
1588718700000|2020-05-05 22:45:00|246.99|244.99|247.08|245.08|247.09|245.09|246.84|244.84|129
1588719000000|2020-05-05 22:50:00|247.09|245.09|247.05|245.05|247.15|245.15|246.94|244.94|114
1588719300000|2020-05-05 22:55:00|247.04|245.04|247.5|245.5|247.6|245.6|247.04|245.04|156
1588719600000|2020-05-05 23:00:00|247.48|245.48|247.4|245.4|247.52|245.52|247.37|245.37|106
1588719900000|2020-05-05 23:05:00|247.39|245.39|248.12|246.12|248.14|246.14|247.38|245.38|247
1588720200000|2020-05-05 23:10:00|248.11|246.11|247.88|245.88|248.12|246.12|247.84|245.84|210
1588720500000|2020-05-05 23:15:00|247.81|245.81|247.93|245.93|248.02|246.02|247.8|245.8|144
1588720800000|2020-05-05 23:20:00|247.91|245.91|247.47|245.47|247.91|245.91|247.23|245.23|227
1588721100000|2020-05-05 23:25:00|247.46|245.46|247.3|245.3|247.48|245.48|247.13|245.13|153
1588721400000|2020-05-05 23:30:00|247.27|245.27|247.23|245.23|247.29|245.29|247.21|245.21|96
1588721700000|2020-05-05 23:35:00|247.25|245.25|247.17|245.17|247.27|245.27|247.09|245.09|77
1588722000000|2020-05-05 23:40:00|247.16|245.16|247.17|245.17|247.21|245.21|247.01|245.01|106
1588722300000|2020-05-05 23:45:00|247.15|245.15|247.1|245.1|247.18|245.18|247.02|245.02|82
1588722600000|2020-05-05 23:50:00|247.11|245.11|247.4|245.4|247.44|245.44|247.1|245.1|112
1588722900000|2020-05-05 23:55:00|247.43|245.43|248.13|246.13|248.38|246.38|247.43|245.43|390
1588723200000|2020-05-06 00:00:00|248.14|246.14|248.02|246.02|248.58|246.58|247.73|245.73|322
1588723500000|2020-05-06 00:05:00|248.03|246.03|247.67|245.67|248.03|246.03|247.63|245.63|133
1588723800000|2020-05-06 00:10:00|247.69|245.69|247.21|245.21|247.69|245.69|246.99|244.99|175
1588724100000|2020-05-06 00:15:00|247.2|245.2|247.4|245.4|247.48|245.48|247.11|245.11|103
1588724400000|2020-05-06 00:20:00|247.41|245.41|246.99|244.99|247.45|245.45|246.99|244.99|139
1588724700000|2020-05-06 00:25:00|246.98|244.98|246.23|244.23|246.98|244.98|246.23|244.23|67
1588725000000|2020-05-06 00:30:00|246.22|244.22|246.65|244.65|246.69|244.69|246.1|244.1|193
1588725300000|2020-05-06 00:35:00|246.64|244.64|246.51|244.51|246.66|244.66|246.48|244.48|74
1588725600000|2020-05-06 00:40:00|246.5|244.5|246.43|244.43|246.64|244.64|246.43|244.43|93
1588725900000|2020-05-06 00:45:00|246.4|244.4|245.24|243.24|246.45|244.45|245.2|243.2|221
1588726200000|2020-05-06 00:50:00|245.27|243.27|245.21|243.21|245.34|243.34|245.14|243.14|158
1588726500000|2020-05-06 00:55:00|245.2|243.2|245.29|243.29|245.29|243.29|245.07|243.07|137
1588726800000|2020-05-06 01:00:00|245.28|243.28|245.5|243.5|245.74|243.74|245.13|243.13|164
1588727100000|2020-05-06 01:05:00|245.51|243.51|245.77|243.77|245.8|243.8|245.47|243.47|82
1588727400000|2020-05-06 01:10:00|245.76|243.76|245.52|243.52|245.81|243.81|245.34|243.34|137
1588727700000|2020-05-06 01:15:00|245.62|243.62|246.06|244.06|246.3|244.3|245.62|243.62|165
1588728000000|2020-05-06 01:20:00|246.07|244.07|246.33|244.33|246.44|244.44|246.06|244.06|158
1588728300000|2020-05-06 01:25:00|246.32|244.32|245.96|243.96|246.34|244.34|245.96|243.96|97
1588728600000|2020-05-06 01:30:00|245.97|243.97|246.36|244.36|246.51|244.51|245.81|243.81|189
1588728900000|2020-05-06 01:35:00|246.33|244.33|246.38|244.38|246.5|244.5|246.17|244.17|204
1588729200000|2020-05-06 01:40:00|246.45|244.45|246.74|244.74|246.81|244.81|246.14|244.14|133
1588729500000|2020-05-06 01:45:00|246.71|244.71|247.1|245.1|247.37|245.37|246.69|244.69|157
1588729800000|2020-05-06 01:50:00|247.09|245.09|246.81|244.81|247.09|245.09|246.81|244.81|71
1588730100000|2020-05-06 01:55:00|246.82|244.82|246.97|244.97|247.11|245.11|246.82|244.82|133
1588730400000|2020-05-06 02:00:00|246.98|244.98|246.99|244.99|247.17|245.17|246.98|244.98|149
1588730700000|2020-05-06 02:05:00|247|245|247.12|245.12|247.14|245.14|246.98|244.98|101
1588731000000|2020-05-06 02:10:00|247.11|245.11|246.73|244.73|247.15|245.15|246.66|244.66|116
1588731300000|2020-05-06 02:15:00|246.74|244.74|246.46|244.46|246.78|244.78|246.46|244.46|121
1588731600000|2020-05-06 02:20:00|246.47|244.47|245.98|243.98|246.47|244.47|245.93|243.93|162
1588731900000|2020-05-06 02:25:00|245.99|243.99|246.39|244.39|246.4|244.4|245.98|243.98|117
1588732200000|2020-05-06 02:30:00|246.4|244.4|246.48|244.48|246.48|244.48|246.12|244.12|133
1588732500000|2020-05-06 02:35:00|246.49|244.49|246.3|244.3|246.49|244.49|246.26|244.26|108
1588732800000|2020-05-06 02:40:00|246.31|244.31|246.05|244.05|246.31|244.31|246.05|244.05|140
1588733100000|2020-05-06 02:45:00|246.06|244.06|246.21|244.21|246.22|244.22|246|244|139
1588733400000|2020-05-06 02:50:00|246.2|244.2|246.45|244.45|246.51|244.51|246.2|244.2|152
1588733700000|2020-05-06 02:55:00|246.46|244.46|246.74|244.74|246.74|244.74|246.41|244.41|100
1588734000000|2020-05-06 03:00:00|246.73|244.73|246.99|244.99|247.09|245.09|246.66|244.66|130
1588734300000|2020-05-06 03:05:00|247|245|247.12|245.12|247.15|245.15|246.8|244.8|106
1588734600000|2020-05-06 03:10:00|247.13|245.13|247.12|245.12|247.15|245.15|246.96|244.96|127
1588734900000|2020-05-06 03:15:00|247.13|245.13|246.99|244.99|247.13|245.13|246.89|244.89|144
1588735200000|2020-05-06 03:20:00|247|245|248.21|246.21|248.21|246.21|246.89|244.89|286
1588735500000|2020-05-06 03:25:00|248.17|246.17|248.12|246.12|248.17|246.17|247.91|245.91|228
1588735800000|2020-05-06 03:30:00|248.11|246.11|247.68|245.68|248.12|246.12|247.64|245.64|259
1588736100000|2020-05-06 03:35:00|247.72|245.72|249.17|247.17|249.56|247.56|247.72|245.72|417
1588736400000|2020-05-06 03:40:00|249.1|247.1|249.13|247.13|249.36|247.36|248.57|246.57|357
1588736700000|2020-05-06 03:45:00|249.17|247.17|248.92|246.92|249.71|247.71|248.85|246.85|455
1588737000000|2020-05-06 03:50:00|248.93|246.93|248.55|246.55|249.51|247.51|248.37|246.37|350
1588737300000|2020-05-06 03:55:00|248.56|246.56|247.53|245.53|248.75|246.75|247.31|245.31|482
1588737600000|2020-05-06 04:00:00|247.56|245.56|248.61|246.61|248.71|246.71|247.53|245.53|318
1588737900000|2020-05-06 04:05:00|248.63|246.63|248.66|246.66|249.1|247.1|248.6|246.6|246
1588738200000|2020-05-06 04:10:00|248.67|246.67|248.34|246.34|248.8|246.8|248.34|246.34|123
1588738500000|2020-05-06 04:15:00|248.36|246.36|248.61|246.61|248.72|246.72|248.36|246.36|198
1588738800000|2020-05-06 04:20:00|248.66|246.66|248.81|246.81|249.23|247.23|248.61|246.61|259
1588739100000|2020-05-06 04:25:00|248.79|246.79|248.33|246.33|248.79|246.79|248.08|246.08|246
1588739400000|2020-05-06 04:30:00|248.36|246.36|248.6|246.6|248.75|246.75|248.3|246.3|131
1588739700000|2020-05-06 04:35:00|248.61|246.61|248.97|246.97|249.13|247.13|248.6|246.6|201
1588740000000|2020-05-06 04:40:00|248.98|246.98|248.29|246.29|249.04|247.04|248.24|246.24|202
1588740300000|2020-05-06 04:45:00|248.27|246.27|248.22|246.22|248.59|246.59|248.15|246.15|172
1588740600000|2020-05-06 04:50:00|248.21|246.21|248.1|246.1|248.37|246.37|248.02|246.02|210
1588740900000|2020-05-06 04:55:00|248.11|246.11|248.04|246.04|248.33|246.33|248.04|246.04|119
1588741200000|2020-05-06 05:00:00|248.02|246.02|248.16|246.16|248.42|246.42|248.01|246.01|168
1588741500000|2020-05-06 05:05:00|248.15|246.15|248.39|246.39|248.46|246.46|248.05|246.05|143
1588741800000|2020-05-06 05:10:00|248.4|246.4|248.49|246.49|248.49|246.49|248.38|246.38|124
1588742100000|2020-05-06 05:15:00|248.48|246.48|248.86|246.86|249.09|247.09|248.48|246.48|155
1588742400000|2020-05-06 05:20:00|248.87|246.87|248.64|246.64|248.87|246.87|248.64|246.64|39
1588742700000|2020-05-06 05:25:00|248.66|246.66|248.94|246.94|248.94|246.94|248.64|246.64|82
1588743000000|2020-05-06 05:30:00|248.88|246.88|248.32|246.32|248.99|246.99|248.31|246.31|149
1588743300000|2020-05-06 05:35:00|248.33|246.33|248.7|246.7|248.76|246.76|248.28|246.28|178
1588743600000|2020-05-06 05:40:00|248.69|246.69|248.47|246.47|248.76|246.76|248.41|246.41|171
1588743900000|2020-05-06 05:45:00|248.49|246.49|247.95|245.95|248.57|246.57|247.91|245.91|185
1588744200000|2020-05-06 05:50:00|247.96|245.96|248.11|246.11|248.11|246.11|247.93|245.93|136
1588744500000|2020-05-06 05:55:00|248.14|246.14|248.22|246.22|248.23|246.23|248.06|246.06|98
1588744800000|2020-05-06 06:00:00|248.23|246.23|248.88|246.88|248.95|246.95|248.22|246.22|256
1588745100000|2020-05-06 06:05:00|248.87|246.87|248.9|246.9|249.09|247.09|248.83|246.83|240
1588745400000|2020-05-06 06:10:00|248.91|246.91|249.08|247.08|249.1|247.1|248.91|246.91|137
1588745700000|2020-05-06 06:15:00|249.09|247.09|249.03|247.03|249.33|247.33|248.81|246.81|205
1588746000000|2020-05-06 06:20:00|249.11|247.11|248.76|246.76|249.29|247.29|248.7|246.7|199
1588746300000|2020-05-06 06:25:00|248.77|246.77|248.99|246.99|249.1|247.1|248.72|246.72|125
1588746600000|2020-05-06 06:30:00|249|247|249.32|247.32|249.38|247.38|248.92|246.92|161
1588746900000|2020-05-06 06:35:00|249.31|247.31|249.02|247.02|249.32|247.32|248.99|246.99|195
1588747200000|2020-05-06 06:40:00|249.03|247.03|249.09|247.09|249.19|247.19|248.8|246.8|176
1588747500000|2020-05-06 06:45:00|249.1|247.1|248.89|246.89|249.26|247.26|248.85|246.85|108
1588747800000|2020-05-06 06:50:00|248.9|246.9|248.91|246.91|248.92|246.92|248.58|246.58|184
1588748100000|2020-05-06 06:55:00|248.9|246.9|248.89|246.89|248.95|246.95|248.79|246.79|121
1588748400000|2020-05-06 07:00:00|248.9|246.9|249.24|247.24|249.38|247.38|248.9|246.9|119
1588748700000|2020-05-06 07:05:00|249.25|247.25|249.57|247.57|249.61|247.61|249.25|247.25|99
1588749000000|2020-05-06 07:10:00|249.58|247.58|249.38|247.38|249.87|247.87|249.33|247.33|190
1588749300000|2020-05-06 07:15:00|249.39|247.39|249.16|247.16|249.46|247.46|249.11|247.11|161
1588749600000|2020-05-06 07:20:00|249.17|247.17|249.13|247.13|249.69|247.69|249.13|247.13|213
1588749900000|2020-05-06 07:25:00|249.12|247.12|248.03|246.03|249.15|247.15|247.97|245.97|177
1588750200000|2020-05-06 07:30:00|248.02|246.02|248.64|246.64|248.82|246.82|248.02|246.02|120
1588750500000|2020-05-06 07:35:00|248.65|246.65|248.35|246.35|248.7|246.7|248.03|246.03|148
1588750800000|2020-05-06 07:40:00|248.39|246.39|248.6|246.6|248.64|246.64|248.39|246.39|196
1588751100000|2020-05-06 07:45:00|248.61|246.61|248.86|246.86|248.89|246.89|248.61|246.61|131
1588751400000|2020-05-06 07:50:00|248.87|246.87|249.08|247.08|249.15|247.15|248.83|246.83|161
1588751700000|2020-05-06 07:55:00|249.13|247.13|248.93|246.93|249.23|247.23|248.92|246.92|143
1588752000000|2020-05-06 08:00:00|248.94|246.94|249.96|247.96|250.86|248.86|248.94|246.94|550
1588752300000|2020-05-06 08:05:00|249.95|247.95|249.18|247.18|250.29|248.29|248.7|246.7|501
1588752600000|2020-05-06 08:10:00|249.16|247.16|249.39|247.39|249.6|247.6|248.82|246.82|288
1588752900000|2020-05-06 08:15:00|249.4|247.4|249.11|247.11|249.75|247.75|249.07|247.07|269
1588753200000|2020-05-06 08:20:00|249.12|247.12|249.28|247.28|249.45|247.45|249.01|247.01|276
1588753500000|2020-05-06 08:25:00|249.29|247.29|249.02|247.02|249.72|247.72|248.93|246.93|311
1588753800000|2020-05-06 08:30:00|249.04|247.04|249.26|247.26|249.45|247.45|248.87|246.87|259
1588754100000|2020-05-06 08:35:00|249.3|247.3|249.33|247.33|249.43|247.43|249.28|247.28|207
1588754400000|2020-05-06 08:40:00|249.31|247.31|248.93|246.93|249.36|247.36|248.83|246.83|212
1588754700000|2020-05-06 08:45:00|248.86|246.86|248.64|246.64|248.88|246.88|248.52|246.52|135
1588755000000|2020-05-06 08:50:00|248.63|246.63|248.49|246.49|248.75|246.75|248.44|246.44|162
1588755300000|2020-05-06 08:55:00|248.48|246.48|248.72|246.72|248.76|246.76|248.27|246.27|155
1588755600000|2020-05-06 09:00:00|248.73|246.73|248.81|246.81|248.84|246.84|248.65|246.65|63
1588755900000|2020-05-06 09:05:00|248.82|246.82|249.36|247.36|249.56|247.56|248.82|246.82|143
1588756200000|2020-05-06 09:10:00|249.35|247.35|249.24|247.24|249.37|247.37|249.09|247.09|115
1588756500000|2020-05-06 09:15:00|249.25|247.25|249.15|247.15|249.57|247.57|248.99|246.99|125
1588756800000|2020-05-06 09:20:00|249.1|247.1|249.46|247.46|249.46|247.46|249.09|247.09|94
1588757100000|2020-05-06 09:25:00|249.45|247.45|249.68|247.68|249.81|247.81|249.4|247.4|121
1588757400000|2020-05-06 09:30:00|249.71|247.71|250.11|248.11|250.16|248.16|249.69|247.69|189
1588757700000|2020-05-06 09:35:00|250.1|248.1|249.64|247.64|250.1|248.1|249.64|247.64|117
1588758000000|2020-05-06 09:40:00|249.61|247.61|249.63|247.63|249.79|247.79|249.44|247.44|140
1588758300000|2020-05-06 09:45:00|249.6|247.6|249.72|247.72|249.77|247.77|249.6|247.6|58
1588758600000|2020-05-06 09:50:00|249.79|247.79|249.86|247.86|250.19|248.19|249.79|247.79|122
1588758900000|2020-05-06 09:55:00|249.87|247.87|250.2|248.2|250.3|248.3|249.81|247.81|172
1588759200000|2020-05-06 10:00:00|250.13|248.13|249.98|247.98|250.55|248.55|249.77|247.77|182
1588759500000|2020-05-06 10:05:00|249.99|247.99|249.81|247.81|249.99|247.99|249.74|247.74|107
1588759800000|2020-05-06 10:10:00|249.8|247.8|249.88|247.88|249.9|247.9|249.74|247.74|61
1588760100000|2020-05-06 10:15:00|249.89|247.89|250.66|248.66|250.66|248.66|249.88|247.88|160
1588760400000|2020-05-06 10:20:00|250.65|248.65|251.35|249.35|251.62|249.62|250.63|248.63|561
1588760700000|2020-05-06 10:25:00|251.34|249.34|251.45|249.45|251.65|249.65|251.08|249.08|417
1588761000000|2020-05-06 10:30:00|251.43|249.43|251.55|249.55|252.5|250.5|251.38|249.38|647
1588761300000|2020-05-06 10:35:00|251.47|249.47|250.29|248.29|251.58|249.58|250.29|248.29|444
1588761600000|2020-05-06 10:40:00|250.3|248.3|250.52|248.52|250.73|248.73|250.1|248.1|447
1588761900000|2020-05-06 10:45:00|250.51|248.51|250.51|248.51|250.71|248.71|250.3|248.3|241
1588762200000|2020-05-06 10:50:00|250.49|248.49|250.5|248.5|250.56|248.56|250.18|248.18|195
1588762500000|2020-05-06 10:55:00|250.48|248.48|250.71|248.71|250.81|248.81|250.36|248.36|238
1588762800000|2020-05-06 11:00:00|250.67|248.67|251.63|249.63|251.71|249.71|250.64|248.64|310
1588763100000|2020-05-06 11:05:00|251.64|249.64|251.25|249.25|251.64|249.64|251.01|249.01|233
1588763400000|2020-05-06 11:10:00|251.26|249.26|251.19|249.19|251.55|249.55|251.15|249.15|238
1588763700000|2020-05-06 11:15:00|251.2|249.2|251.44|249.44|251.44|249.44|251|249|230
1588764000000|2020-05-06 11:20:00|251.47|249.47|251.47|249.47|251.53|249.53|251.37|249.37|167
1588764300000|2020-05-06 11:25:00|251.46|249.46|251.86|249.86|251.93|249.93|251.4|249.4|197
1588764600000|2020-05-06 11:30:00|251.89|249.89|252.36|250.36|252.4|250.4|251.87|249.87|188
1588764900000|2020-05-06 11:35:00|252.37|250.37|252.25|250.25|252.59|250.59|252.19|250.19|176
1588765200000|2020-05-06 11:40:00|252.24|250.24|252.48|250.48|252.49|250.49|251.96|249.96|119
1588765500000|2020-05-06 11:45:00|252.46|250.46|253.99|251.99|254.26|252.26|252.41|250.41|405
1588765800000|2020-05-06 11:50:00|253.98|251.98|254.36|252.36|254.4|252.4|253.32|251.32|440
1588766100000|2020-05-06 11:55:00|254.38|252.38|253.92|251.92|254.46|252.46|253.68|251.68|377
1588766400000|2020-05-06 12:00:00|253.91|251.91|254.19|252.19|254.71|252.71|253.91|251.91|463
1588766700000|2020-05-06 12:05:00|254.14|252.14|252.72|250.72|254.31|252.31|252.4|250.4|508
1588767000000|2020-05-06 12:10:00|252.64|250.64|252.72|250.72|252.95|250.95|252.54|250.54|349
1588767300000|2020-05-06 12:15:00|252.75|250.75|252.26|250.26|252.75|250.75|252.15|250.15|423
1588767600000|2020-05-06 12:20:00|252.24|250.24|252.89|250.89|253.01|251.01|252.2|250.2|388
1588767900000|2020-05-06 12:25:00|252.9|250.9|252.69|250.69|253.02|251.02|252.54|250.54|167
1588768200000|2020-05-06 12:30:00|252.62|250.62|252.8|250.8|253|251|252.55|250.55|227
1588768500000|2020-05-06 12:35:00|252.79|250.79|252.41|250.41|252.82|250.82|252.38|250.38|253
1588768800000|2020-05-06 12:40:00|252.39|250.39|252.5|250.5|252.67|250.67|252.36|250.36|178
1588769100000|2020-05-06 12:45:00|252.51|250.51|252.19|250.19|252.52|250.52|252.17|250.17|332
1588769400000|2020-05-06 12:50:00|252.17|250.17|252.33|250.33|252.78|250.78|252.16|250.16|378
1588769700000|2020-05-06 12:55:00|252.32|250.32|251.7|249.7|252.35|250.35|251.63|249.63|313
1588770000000|2020-05-06 13:00:00|251.72|249.72|252.47|250.47|252.54|250.54|251.69|249.69|350
1588770300000|2020-05-06 13:05:00|252.48|250.48|252.32|250.32|252.53|250.53|252.26|250.26|233
1588770600000|2020-05-06 13:10:00|252.28|250.28|252|250|252.29|250.29|251.99|249.99|163
1588770900000|2020-05-06 13:15:00|252.01|250.01|251.91|249.91|252.31|250.31|251.9|249.9|193
1588771200000|2020-05-06 13:20:00|251.9|249.9|250.26|248.26|251.91|249.91|249.7|247.7|494
1588771500000|2020-05-06 13:25:00|250.27|248.27|249.84|247.84|250.55|248.55|249.53|247.53|436
1588771800000|2020-05-06 13:30:00|249.83|247.83|250.1|248.1|250.43|248.43|249.53|247.53|294
1588772100000|2020-05-06 13:35:00|250.09|248.09|249.57|247.57|250.38|248.38|249.51|247.51|264
1588772400000|2020-05-06 13:40:00|249.58|247.58|249.65|247.65|250|248|249.42|247.42|273
1588772700000|2020-05-06 13:45:00|249.64|247.64|249.91|247.91|249.91|247.91|249.52|247.52|270
1588773000000|2020-05-06 13:50:00|249.9|247.9|249.79|247.79|249.96|247.96|249.51|247.51|263
1588773300000|2020-05-06 13:55:00|249.81|247.81|250.53|248.53|250.54|248.54|249.78|247.78|166
1588773600000|2020-05-06 14:00:00|250.58|248.58|250.18|248.18|250.58|248.58|250.17|248.17|140
1588773900000|2020-05-06 14:05:00|250.19|248.19|250.43|248.43|250.44|248.44|249.87|247.87|164
1588774200000|2020-05-06 14:10:00|250.42|248.42|250.51|248.51|250.76|248.76|250.42|248.42|161
1588774500000|2020-05-06 14:15:00|250.52|248.52|250.22|248.22|250.57|248.57|250.04|248.04|170
1588774800000|2020-05-06 14:20:00|250.19|248.19|249.93|247.93|250.34|248.34|249.77|247.77|176
1588775100000|2020-05-06 14:25:00|249.92|247.92|250.28|248.28|250.3|248.3|249.92|247.92|136
1588775400000|2020-05-06 14:30:00|250.26|248.26|250.03|248.03|250.65|248.65|250.03|248.03|148
1588775700000|2020-05-06 14:35:00|250.04|248.04|249.93|247.93|250.08|248.08|249.71|247.71|159
1588776000000|2020-05-06 14:40:00|249.92|247.92|250.2|248.2|250.26|248.26|249.92|247.92|88
1588776300000|2020-05-06 14:45:00|250.21|248.21|249.72|247.72|250.37|248.37|249.72|247.72|118
1588776600000|2020-05-06 14:50:00|249.73|247.73|249.55|247.55|249.77|247.77|249.42|247.42|147
1588776900000|2020-05-06 14:55:00|249.54|247.54|250.31|248.31|250.34|248.34|249.54|247.54|158
1588777200000|2020-05-06 15:00:00|250.32|248.32|250.6|248.6|250.65|248.65|250.32|248.32|148
1588777500000|2020-05-06 15:05:00|250.61|248.61|250.53|248.53|250.66|248.66|250.48|248.48|142
1588777800000|2020-05-06 15:10:00|250.52|248.52|250.81|248.81|250.87|248.87|250.46|248.46|165
1588778100000|2020-05-06 15:15:00|250.79|248.79|250.79|248.79|251.08|249.08|250.76|248.76|210
1588778400000|2020-05-06 15:20:00|250.84|248.84|250.77|248.77|250.86|248.86|250.76|248.76|72
1588778700000|2020-05-06 15:25:00|250.72|248.72|251.03|249.03|251.03|249.03|250.7|248.7|144
1588779000000|2020-05-06 15:30:00|251.02|249.02|250.35|248.35|251.35|249.35|250.34|248.34|174
1588779300000|2020-05-06 15:35:00|250.34|248.34|250.39|248.39|250.53|248.53|250.24|248.24|108
1588779600000|2020-05-06 15:40:00|250.4|248.4|250.27|248.27|250.57|248.57|250.21|248.21|104
1588779900000|2020-05-06 15:45:00|250.26|248.26|250.33|248.33|250.36|248.36|250.21|248.21|79
1588780200000|2020-05-06 15:50:00|250.32|248.32|250.42|248.42|250.43|248.43|250.13|248.13|160
1588780500000|2020-05-06 15:55:00|250.43|248.43|250.59|248.59|250.69|248.69|250.34|248.34|135
1588780800000|2020-05-06 16:00:00|250.61|248.61|250.99|248.99|251.02|249.02|250.27|248.27|230
1588781100000|2020-05-06 16:05:00|250.98|248.98|251.45|249.45|251.54|249.54|250.94|248.94|156
1588781400000|2020-05-06 16:10:00|251.44|249.44|250.97|248.97|251.48|249.48|250.94|248.94|224
1588781700000|2020-05-06 16:15:00|251|249|250.01|248.01|251.05|249.05|250.01|248.01|218
1588782000000|2020-05-06 16:20:00|249.95|247.95|250.42|248.42|250.52|248.52|249.64|247.64|295
1588782300000|2020-05-06 16:25:00|250.41|248.41|250.57|248.57|250.66|248.66|250.29|248.29|160
1588782600000|2020-05-06 16:30:00|250.58|248.58|250.5|248.5|250.62|248.62|250.21|248.21|166
1588782900000|2020-05-06 16:35:00|250.52|248.52|250.73|248.73|250.86|248.86|250.5|248.5|121
1588783200000|2020-05-06 16:40:00|250.74|248.74|251.16|249.16|251.44|249.44|250.7|248.7|209
1588783500000|2020-05-06 16:45:00|251.15|249.15|251.39|249.39|251.39|249.39|251.05|249.05|175
1588783800000|2020-05-06 16:50:00|251.4|249.4|251.24|249.24|251.46|249.46|251.24|249.24|79
1588784100000|2020-05-06 16:55:00|251.22|249.22|251.34|249.34|251.41|249.41|251.11|249.11|124
1588784400000|2020-05-06 17:00:00|251.35|249.35|250.82|248.82|251.42|249.42|250.8|248.8|149
1588784700000|2020-05-06 17:05:00|250.83|248.83|250.62|248.62|250.84|248.84|250.6|248.6|109
1588785000000|2020-05-06 17:10:00|250.61|248.61|250.5|248.5|250.65|248.65|250.28|248.28|168
1588785300000|2020-05-06 17:15:00|250.49|248.49|250.19|248.19|250.49|248.49|250.17|248.17|148
1588785600000|2020-05-06 17:20:00|250.18|248.18|250|248|250.39|248.39|249.94|247.94|106
1588785900000|2020-05-06 17:25:00|250.01|248.01|249.96|247.96|250.21|248.21|249.95|247.95|96
1588786200000|2020-05-06 17:30:00|249.97|247.97|249.64|247.64|250.11|248.11|249.61|247.61|80
1588786500000|2020-05-06 17:35:00|249.65|247.65|249.74|247.74|249.74|247.74|249.57|247.57|170
1588786800000|2020-05-06 17:40:00|249.72|247.72|249.67|247.67|249.78|247.78|249.59|247.59|124
1588787100000|2020-05-06 17:45:00|249.64|247.64|249.94|247.94|249.94|247.94|249.64|247.64|131
1588787400000|2020-05-06 17:50:00|249.98|247.98|249.81|247.81|250.09|248.09|249.78|247.78|85
1588787700000|2020-05-06 17:55:00|249.8|247.8|250.17|248.17|250.28|248.28|249.78|247.78|96
1588788000000|2020-05-06 18:00:00|250.2|248.2|249.92|247.92|250.21|248.21|249.88|247.88|173
1588788300000|2020-05-06 18:05:00|249.91|247.91|249.7|247.7|249.91|247.91|249.56|247.56|149
1588788600000|2020-05-06 18:10:00|249.69|247.69|249.7|247.7|249.8|247.8|249.66|247.66|129
1588788900000|2020-05-06 18:15:00|249.68|247.68|248.79|246.79|249.71|247.71|247.91|245.91|357
1588789200000|2020-05-06 18:20:00|248.78|246.78|248.63|246.63|248.8|246.8|248.54|246.54|118
1588789500000|2020-05-06 18:25:00|248.64|246.64|248.69|246.69|248.71|246.71|248.44|246.44|121
1588789800000|2020-05-06 18:30:00|248.68|246.68|248.57|246.57|248.7|246.7|248.51|246.51|125
1588790100000|2020-05-06 18:35:00|248.56|246.56|248.57|246.57|248.63|246.63|248.53|246.53|73
1588790400000|2020-05-06 18:40:00|248.56|246.56|248.49|246.49|248.56|246.56|248.33|246.33|70
1588790700000|2020-05-06 18:45:00|248.48|246.48|248.7|246.7|248.7|246.7|248.15|246.15|190
1588791000000|2020-05-06 18:50:00|248.72|246.72|248.7|246.7|248.83|246.83|248.58|246.58|128
1588791300000|2020-05-06 18:55:00|248.73|246.73|248.78|246.78|248.87|246.87|248.64|246.64|105
1588791600000|2020-05-06 19:00:00|248.79|246.79|248.82|246.82|248.87|246.87|248.64|246.64|73
1588791900000|2020-05-06 19:05:00|248.81|246.81|248.97|246.97|248.97|246.97|248.76|246.76|70
1588792200000|2020-05-06 19:10:00|248.99|246.99|249.25|247.25|249.25|247.25|248.99|246.99|55
1588792500000|2020-05-06 19:15:00|249.26|247.26|249.49|247.49|249.5|247.5|249.19|247.19|134
1588792800000|2020-05-06 19:20:00|249.5|247.5|249.13|247.13|249.55|247.55|249.04|247.04|172
1588793100000|2020-05-06 19:25:00|249.12|247.12|249.22|247.22|249.4|247.4|249.12|247.12|142
1588793400000|2020-05-06 19:30:00|249.27|247.27|248.48|246.48|249.27|247.27|248.33|246.33|196
1588793700000|2020-05-06 19:35:00|248.49|246.49|247.8|245.8|248.57|246.57|247.8|245.8|176
1588794000000|2020-05-06 19:40:00|247.77|245.77|248.11|246.11|248.25|246.25|247.2|245.2|293
1588794300000|2020-05-06 19:45:00|248.1|246.1|247.44|245.44|248.11|246.11|247.43|245.43|186
1588794600000|2020-05-06 19:50:00|247.38|245.38|248.18|246.18|248.24|246.24|247.33|245.33|194
1588794900000|2020-05-06 19:55:00|248.15|246.15|247.81|245.81|248.23|246.23|247.65|245.65|240
1588795200000|2020-05-06 20:00:00|247.79|245.79|246.92|244.92|247.84|245.84|246.65|244.65|362
1588795500000|2020-05-06 20:05:00|246.87|244.87|246.64|244.64|246.94|244.94|246.57|244.57|186
1588795800000|2020-05-06 20:10:00|246.63|244.63|246.88|244.88|246.94|244.94|246.6|244.6|78
1588796100000|2020-05-06 20:15:00|246.9|244.9|246.78|244.78|246.9|244.9|246.69|244.69|25
1588796400000|2020-05-06 20:20:00|246.83|244.83|247.47|245.47|247.7|245.7|246.83|244.83|152
1588796700000|2020-05-06 20:25:00|247.5|245.5|247.93|245.93|247.95|245.95|247.5|245.5|86
1588797000000|2020-05-06 20:30:00|247.9|245.9|248.11|246.11|248.13|246.13|247.79|245.79|95
1588797300000|2020-05-06 20:35:00|248.1|246.1|248.05|246.05|248.36|246.36|248|246|181
1588797600000|2020-05-06 20:40:00|248.06|246.06|247.86|245.86|248.1|246.1|247.66|245.66|174
1588797900000|2020-05-06 20:45:00|247.85|245.85|247.38|245.38|247.87|245.87|247.38|245.38|140
1588798200000|2020-05-06 20:50:00|247.37|245.37|247.53|245.53|247.59|245.59|247.34|245.34|150
1588798500000|2020-05-06 20:55:00|247.46|245.46|247.45|245.45|247.6|245.6|247.35|245.35|119
1588798800000|2020-05-06 21:00:00|247.47|245.47|247.49|245.49|247.5|245.5|247.02|245.02|157
1588799100000|2020-05-06 21:05:00|247.48|245.48|247.57|245.57|247.57|245.57|247.47|245.47|52
1588799400000|2020-05-06 21:10:00|247.56|245.56|248.01|246.01|248.01|246.01|247.55|245.55|87
1588799700000|2020-05-06 21:15:00|247.99|245.99|248.22|246.22|248.24|246.24|247.98|245.98|87
1588800000000|2020-05-06 21:20:00|248.2|246.2|248.28|246.28|248.38|246.38|248.19|246.19|63
1588800300000|2020-05-06 21:25:00|248.3|246.3|248.49|246.49|248.49|246.49|248.27|246.27|83
1588800600000|2020-05-06 21:30:00|248.48|246.48|248.6|246.6|248.66|246.66|248.48|246.48|97
1588800900000|2020-05-06 21:35:00|248.55|246.55|248.9|246.9|248.91|246.91|248.53|246.53|72
1588801200000|2020-05-06 21:40:00|248.89|246.89|249.04|247.04|249.05|247.05|248.87|246.87|46
1588801500000|2020-05-06 21:45:00|249.05|247.05|248.41|246.41|249.17|247.17|248.38|246.38|117
1588801800000|2020-05-06 21:50:00|248.43|246.43|248.78|246.78|248.79|246.79|248.4|246.4|153
1588802100000|2020-05-06 21:55:00|248.63|246.63|249.13|247.13|249.25|247.25|248.63|246.63|107
1588802400000|2020-05-06 22:00:00|249.15|247.15|249.41|247.41|249.42|247.42|249.12|247.12|189
1588802700000|2020-05-06 22:05:00|249.42|247.42|249.37|247.37|249.95|247.95|249.35|247.35|255
1588803000000|2020-05-06 22:10:00|249.36|247.36|249|247|249.37|247.37|248.91|246.91|281
1588803300000|2020-05-06 22:15:00|248.99|246.99|248.82|246.82|249.03|247.03|248.59|246.59|242
1588803600000|2020-05-06 22:20:00|248.81|246.81|248.58|246.58|248.89|246.89|248.57|246.57|185
1588803900000|2020-05-06 22:25:00|248.57|246.57|248.22|246.22|248.57|246.57|248.19|246.19|116
1588804200000|2020-05-06 22:30:00|248.19|246.19|248.53|246.53|248.6|246.6|247.48|245.48|287
1588804500000|2020-05-06 22:35:00|248.52|246.52|248.09|246.09|248.58|246.58|248.09|246.09|116
1588804800000|2020-05-06 22:40:00|248.1|246.1|248.59|246.59|248.59|246.59|248.07|246.07|66
1588805100000|2020-05-06 22:45:00|248.61|246.61|249.12|247.12|249.13|247.13|248.45|246.45|138
1588805400000|2020-05-06 22:50:00|249.09|247.09|249.04|247.04|249.37|247.37|248.72|246.72|459
1588805700000|2020-05-06 22:55:00|249.03|247.03|249.14|247.14|249.14|247.14|248.89|246.89|161
1588806000000|2020-05-06 23:00:00|249.2|247.2|248.66|246.66|249.39|247.39|248.65|246.65|277
1588806300000|2020-05-06 23:05:00|248.68|246.68|248.04|246.04|248.68|246.68|247.92|245.92|195
1588806600000|2020-05-06 23:10:00|248.09|246.09|247.8|245.8|248.09|246.09|247.59|245.59|133
1588806900000|2020-05-06 23:15:00|247.79|245.79|248.16|246.16|248.27|246.27|247.39|245.39|347
1588807200000|2020-05-06 23:20:00|248.15|246.15|248.2|246.2|248.23|246.23|247.98|245.98|202
1588807500000|2020-05-06 23:25:00|248.19|246.19|247.5|245.5|248.2|246.2|247.38|245.38|221
1588807800000|2020-05-06 23:30:00|247.46|245.46|246.95|244.95|247.48|245.48|246.93|244.93|278
1588808100000|2020-05-06 23:35:00|246.94|244.94|246.39|244.39|247.11|245.11|246.26|244.26|319
1588808400000|2020-05-06 23:40:00|246.41|244.41|246.73|244.73|246.76|244.76|246.15|244.15|462
1588808700000|2020-05-06 23:45:00|246.77|244.77|244.81|242.81|246.77|244.77|244.67|242.67|505
1588809000000|2020-05-06 23:50:00|244.76|242.76|244.3|242.3|244.94|242.94|243.73|241.73|637
1588809300000|2020-05-06 23:55:00|244.26|242.26|242.87|240.87|244.3|242.3|241.42|239.42|728
1588809600000|2020-05-07 00:00:00|242.84|240.84|240.32|238.32|242.84|240.84|238.25|236.25|793
1588809900000|2020-05-07 00:05:00|240.31|238.31|241.39|239.39|241.8|239.8|239.87|237.87|607
1588810200000|2020-05-07 00:10:00|241.38|239.38|242.4|240.4|242.4|240.4|241.34|239.34|461
1588810500000|2020-05-07 00:15:00|242.41|240.41|242.26|240.26|243|241|242.17|240.17|410
1588810800000|2020-05-07 00:20:00|242.27|240.27|242.41|240.41|242.54|240.54|242.12|240.12|287
1588811100000|2020-05-07 00:25:00|242.4|240.4|242.75|240.75|243.01|241.01|242.36|240.36|296
1588811400000|2020-05-07 00:30:00|242.74|240.74|242.81|240.81|243.07|241.07|242.5|240.5|294
1588811700000|2020-05-07 00:35:00|242.8|240.8|243.9|241.9|243.94|241.94|242.8|240.8|331
1588812000000|2020-05-07 00:40:00|243.94|241.94|243.39|241.39|244.19|242.19|243.38|241.38|342
1588812300000|2020-05-07 00:45:00|243.37|241.37|244.07|242.07|244.07|242.07|243.32|241.32|231
1588812600000|2020-05-07 00:50:00|244.08|242.08|244.79|242.79|245.41|243.41|244.06|242.06|420
1588812900000|2020-05-07 00:55:00|244.84|242.84|244.8|242.8|244.86|242.86|244.38|242.38|212
1588813200000|2020-05-07 01:00:00|244.74|242.74|244.93|242.93|244.98|242.98|244.69|242.69|354
1588813500000|2020-05-07 01:05:00|244.95|242.95|244.35|242.35|245.05|243.05|244.33|242.33|209
1588813800000|2020-05-07 01:10:00|244.24|242.24|244.01|242.01|244.53|242.53|243.92|241.92|172
1588814100000|2020-05-07 01:15:00|244.02|242.02|244.23|242.23|244.23|242.23|243.63|241.63|214
1588814400000|2020-05-07 01:20:00|244.2|242.2|244.63|242.63|244.77|242.77|244.2|242.2|159
1588814700000|2020-05-07 01:25:00|244.65|242.65|244.46|242.46|244.66|242.66|244.4|242.4|151
1588815000000|2020-05-07 01:30:00|244.47|242.47|244.83|242.83|244.84|242.84|244.47|242.47|193
1588815300000|2020-05-07 01:35:00|244.84|242.84|244.47|242.47|244.87|242.87|244.3|242.3|191
1588815600000|2020-05-07 01:40:00|244.46|242.46|244.03|242.03|244.46|242.46|244.02|242.02|111
1588815900000|2020-05-07 01:45:00|244.02|242.02|244.07|242.07|244.09|242.09|243.89|241.89|130
1588816200000|2020-05-07 01:50:00|244.13|242.13|243.98|241.98|244.32|242.32|243.98|241.98|125
1588816500000|2020-05-07 01:55:00|243.97|241.97|243.7|241.7|243.97|241.97|243.53|241.53|219
1588816800000|2020-05-07 02:00:00|243.71|241.71|243.38|241.38|243.73|241.73|243.14|241.14|224
1588817100000|2020-05-07 02:05:00|243.37|241.37|243.51|241.51|243.57|241.57|243.3|241.3|119
1588817400000|2020-05-07 02:10:00|243.48|241.48|243.61|241.61|243.77|241.77|243.41|241.41|191
1588817700000|2020-05-07 02:15:00|243.6|241.6|244.61|242.61|244.65|242.65|243.57|241.57|283
1588818000000|2020-05-07 02:20:00|244.62|242.62|244.79|242.79|245|243|244.61|242.61|178
1588818300000|2020-05-07 02:25:00|244.77|242.77|244.69|242.69|244.77|242.77|244.29|242.29|247
1588818600000|2020-05-07 02:30:00|244.68|242.68|244.96|242.96|245.04|243.04|244.65|242.65|192
1588818900000|2020-05-07 02:35:00|244.98|242.98|250|248|250|248|244.98|242.98|463
1588819200000|2020-05-07 02:40:00|250.05|248.05|248.97|246.97|250.06|248.06|247.72|245.72|638
1588819500000|2020-05-07 02:45:00|248.89|246.89|247.82|245.82|249.59|247.59|247.72|245.72|613
1588819800000|2020-05-07 02:50:00|247.84|245.84|248.24|246.24|248.83|246.83|247.65|245.65|374
1588820100000|2020-05-07 02:55:00|248.01|246.01|248.46|246.46|248.53|246.53|247.89|245.89|321
1588820400000|2020-05-07 03:00:00|248.47|246.47|246.92|244.92|248.77|246.77|246.9|244.9|451
1588820700000|2020-05-07 03:05:00|246.9|244.9|246.49|244.49|247|245|246.3|244.3|260
1588821000000|2020-05-07 03:10:00|246.34|244.34|246.61|244.61|246.62|244.62|246.24|244.24|211
1588821300000|2020-05-07 03:15:00|246.62|244.62|247.66|245.66|247.75|245.75|246.57|244.57|257
1588821600000|2020-05-07 03:20:00|247.67|245.67|247.72|245.72|247.8|245.8|247.44|245.44|132
1588821900000|2020-05-07 03:25:00|247.71|245.71|247.17|245.17|247.9|245.9|247.17|245.17|167
1588822200000|2020-05-07 03:30:00|247.16|245.16|247.25|245.25|247.65|245.65|247.03|245.03|215
1588822500000|2020-05-07 03:35:00|247.24|245.24|247.43|245.43|247.47|245.47|246.87|244.87|238
1588822800000|2020-05-07 03:40:00|247.46|245.46|246.94|244.94|247.46|245.46|246.89|244.89|171
1588823100000|2020-05-07 03:45:00|246.93|244.93|246.98|244.98|247.18|245.18|246.89|244.89|100
1588823400000|2020-05-07 03:50:00|247|245|246.81|244.81|247.25|245.25|246.8|244.8|75
1588823700000|2020-05-07 03:55:00|246.8|244.8|246.98|244.98|247.09|245.09|246.47|244.47|222
1588824000000|2020-05-07 04:00:00|246.95|244.95|247.56|245.56|247.61|245.61|246.73|244.73|224
1588824300000|2020-05-07 04:05:00|247.52|245.52|247.36|245.36|247.53|245.53|247.24|245.24|71
1588824600000|2020-05-07 04:10:00|247.37|245.37|247.43|245.43|247.74|245.74|247.31|245.31|156
1588824900000|2020-05-07 04:15:00|247.42|245.42|247.76|245.76|247.76|245.76|247.25|245.25|89
1588825200000|2020-05-07 04:20:00|247.75|245.75|247.73|245.73|247.91|245.91|247.62|245.62|101
1588825500000|2020-05-07 04:25:00|247.75|245.75|247.36|245.36|247.83|245.83|247.22|245.22|137
1588825800000|2020-05-07 04:30:00|247.35|245.35|246.82|244.82|247.36|245.36|246.68|244.68|227
1588826100000|2020-05-07 04:35:00|246.83|244.83|246.57|244.57|246.99|244.99|246.56|244.56|171
1588826400000|2020-05-07 04:40:00|246.56|244.56|245.92|243.92|246.56|244.56|245.8|243.8|234
1588826700000|2020-05-07 04:45:00|245.91|243.91|245.65|243.65|245.97|243.97|245.46|243.46|226
1588827000000|2020-05-07 04:50:00|245.64|243.64|245.83|243.83|246.04|244.04|245.39|243.39|195
1588827300000|2020-05-07 04:55:00|245.82|243.82|246.14|244.14|246.2|244.2|245.58|243.58|154
1588827600000|2020-05-07 05:00:00|246.12|244.12|245.55|243.55|246.16|244.16|245.47|243.47|110
1588827900000|2020-05-07 05:05:00|245.48|243.48|245.63|243.63|245.67|243.67|245.21|243.21|118
1588828200000|2020-05-07 05:10:00|245.62|243.62|245.85|243.85|245.9|243.9|245.59|243.59|111
1588828500000|2020-05-07 05:15:00|245.83|243.83|245.88|243.88|246|244|245.52|243.52|252
1588828800000|2020-05-07 05:20:00|245.89|243.89|246.22|244.22|246.23|244.23|245.79|243.79|137
1588829100000|2020-05-07 05:25:00|246.21|244.21|246.46|244.46|246.7|244.7|246.19|244.19|166
1588829400000|2020-05-07 05:30:00|246.47|244.47|245.88|243.88|246.68|244.68|245.88|243.88|180
1588829700000|2020-05-07 05:35:00|245.89|243.89|245.79|243.79|245.91|243.91|245.63|243.63|145
1588830000000|2020-05-07 05:40:00|245.76|243.76|245.88|243.88|246.01|244.01|245.64|243.64|90
1588830300000|2020-05-07 05:45:00|245.9|243.9|245.81|243.81|246.16|244.16|245.81|243.81|130
1588830600000|2020-05-07 05:50:00|245.83|243.83|245.65|243.65|245.89|243.89|245.42|243.42|95
1588830900000|2020-05-07 05:55:00|245.66|243.66|245.36|243.36|245.67|243.67|245.3|243.3|155
1588831200000|2020-05-07 06:00:00|245.35|243.35|245.71|243.71|245.71|243.71|245.31|243.31|141
1588831500000|2020-05-07 06:05:00|245.7|243.7|246.01|244.01|246.09|244.09|245.7|243.7|81
1588831800000|2020-05-07 06:10:00|246|244|246.04|244.04|246.04|244.04|245.95|243.95|25
1588832100000|2020-05-07 06:15:00|246.03|244.03|246.09|244.09|246.17|244.17|246|244|89
1588832400000|2020-05-07 06:20:00|246.08|244.08|246.07|244.07|246.13|244.13|246.06|244.06|34
1588832700000|2020-05-07 06:25:00|246.08|244.08|245.64|243.64|246.09|244.09|245.61|243.61|137
1588833000000|2020-05-07 06:30:00|245.65|243.65|245.64|243.64|245.75|243.75|245.55|243.55|144
1588833300000|2020-05-07 06:35:00|245.61|243.61|245.81|243.81|245.81|243.81|245.55|243.55|92
1588833600000|2020-05-07 06:40:00|245.82|243.82|245.96|243.96|245.98|243.98|245.8|243.8|126
1588833900000|2020-05-07 06:45:00|245.97|243.97|245.62|243.62|245.97|243.97|245.62|243.62|137
1588834200000|2020-05-07 06:50:00|245.63|243.63|244.78|242.78|245.63|243.63|244.44|242.44|272
1588834500000|2020-05-07 06:55:00|244.77|242.77|244.07|242.07|244.77|242.77|243.89|241.89|233
1588834800000|2020-05-07 07:00:00|244.05|242.05|244.65|242.65|244.66|242.66|243.86|241.86|205
1588835100000|2020-05-07 07:05:00|244.66|242.66|245.03|243.03|245.21|243.21|244.65|242.65|176
1588835400000|2020-05-07 07:10:00|245.04|243.04|245.09|243.09|245.11|243.11|244.86|242.86|128
1588835700000|2020-05-07 07:15:00|245.1|243.1|245.26|243.26|245.44|243.44|245.1|243.1|207
1588836000000|2020-05-07 07:20:00|245.25|243.25|245.16|243.16|245.25|243.25|244.94|242.94|123
1588836300000|2020-05-07 07:25:00|245.13|243.13|245.22|243.22|245.23|243.23|245|243|112
1588836600000|2020-05-07 07:30:00|245.23|243.23|245.49|243.49|245.53|243.53|245.23|243.23|74
1588836900000|2020-05-07 07:35:00|245.48|243.48|245.6|243.6|245.61|243.61|245.22|243.22|99
1588837200000|2020-05-07 07:40:00|245.61|243.61|245.41|243.41|245.62|243.62|245.36|243.36|129
1588837500000|2020-05-07 07:45:00|245.38|243.38|245.61|243.61|245.64|243.64|245.38|243.38|129
1588837800000|2020-05-07 07:50:00|245.6|243.6|245.56|243.56|245.67|243.67|245.54|243.54|118
1588838100000|2020-05-07 07:55:00|245.55|243.55|245.71|243.71|245.85|243.85|245.55|243.55|123
1588838400000|2020-05-07 08:00:00|245.7|243.7|245.12|243.12|245.7|243.7|245.1|243.1|125
1588838700000|2020-05-07 08:05:00|245.11|243.11|245.38|243.38|245.39|243.39|245.01|243.01|84
1588839000000|2020-05-07 08:10:00|245.39|243.39|245.68|243.68|245.68|243.68|245.38|243.38|70
1588839300000|2020-05-07 08:15:00|245.71|243.71|245.55|243.55|245.74|243.74|245.43|243.43|110
1588839600000|2020-05-07 08:20:00|245.56|243.56|245.33|243.33|245.6|243.6|245.32|243.32|99
1588839900000|2020-05-07 08:25:00|245.34|243.34|245.36|243.36|245.6|243.6|245.31|243.31|85
1588840200000|2020-05-07 08:30:00|245.34|243.34|245.08|243.08|245.34|243.34|245.06|243.06|159
1588840500000|2020-05-07 08:35:00|245.09|243.09|246.31|244.31|246.37|244.37|245.02|243.02|218
1588840800000|2020-05-07 08:40:00|246.32|244.32|246.76|244.76|247.33|245.33|246.28|244.28|407
1588841100000|2020-05-07 08:45:00|246.77|244.77|247.18|245.18|247.28|245.28|246.71|244.71|206
1588841400000|2020-05-07 08:50:00|247.17|245.17|246.47|244.47|247.18|245.18|246.44|244.44|186
1588841700000|2020-05-07 08:55:00|246.46|244.46|247.02|245.02|247.07|245.07|246.46|244.46|186
1588842000000|2020-05-07 09:00:00|247|245|246.01|244.01|247|245|245.79|243.79|336
1588842300000|2020-05-07 09:05:00|245.98|243.98|245.06|243.06|246.04|244.04|244.82|242.82|396
1588842600000|2020-05-07 09:10:00|245.07|243.07|244.78|242.78|245.15|243.15|244.71|242.71|229
1588842900000|2020-05-07 09:15:00|244.79|242.79|244.97|242.97|245.14|243.14|244.46|242.46|313
1588843200000|2020-05-07 09:20:00|244.96|242.96|245|243|245.16|243.16|244.88|242.88|150
1588843500000|2020-05-07 09:25:00|245.01|243.01|245.28|243.28|245.37|243.37|244.92|242.92|134
1588843800000|2020-05-07 09:30:00|245.29|243.29|245.63|243.63|245.66|243.66|245.17|243.17|150
1588844100000|2020-05-07 09:35:00|245.64|243.64|245.82|243.82|245.95|243.95|245.63|243.63|162
1588844400000|2020-05-07 09:40:00|245.83|243.83|245.73|243.73|245.84|243.84|245.5|243.5|127
1588844700000|2020-05-07 09:45:00|245.74|243.74|245.41|243.41|245.74|243.74|245.37|243.37|125
1588845000000|2020-05-07 09:50:00|245.4|243.4|245.85|243.85|246|244|245.4|243.4|152
1588845300000|2020-05-07 09:55:00|245.86|243.86|245.98|243.98|246.19|244.19|245.77|243.77|170
1588845600000|2020-05-07 10:00:00|245.97|243.97|245.79|243.79|246.18|244.18|245.55|243.55|196
1588845900000|2020-05-07 10:05:00|245.8|243.8|245.8|243.8|245.81|243.81|245.33|243.33|133
1588846200000|2020-05-07 10:10:00|245.82|243.82|246.01|244.01|246.01|244.01|245.78|243.78|76
1588846500000|2020-05-07 10:15:00|246.03|244.03|246.08|244.08|246.1|244.1|244.66|242.66|71
1588846800000|2020-05-07 10:20:00|246.05|244.05|245.54|243.54|246.1|244.1|245.44|243.44|167
1588847100000|2020-05-07 10:25:00|245.53|243.53|244.99|242.99|245.56|243.56|244.83|242.83|264
1588847400000|2020-05-07 10:30:00|244.98|242.98|245.03|243.03|245.16|243.16|244.6|242.6|165
1588847700000|2020-05-07 10:35:00|245.01|243.01|244.94|242.94|245.01|243.01|244.64|242.64|171
1588848000000|2020-05-07 10:40:00|244.96|242.96|245.32|243.32|245.41|243.41|244.89|242.89|133
1588848300000|2020-05-07 10:45:00|245.33|243.33|245.18|243.18|245.33|243.33|245.12|243.12|104
1588848600000|2020-05-07 10:50:00|245.16|243.16|244.68|242.68|245.17|243.17|244.65|242.65|74
1588848900000|2020-05-07 10:55:00|244.71|242.71|245.34|243.34|245.34|243.34|244.71|242.71|111
1588849200000|2020-05-07 11:00:00|245.33|243.33|244.61|242.61|245.34|243.34|244.52|242.52|198
1588849500000|2020-05-07 11:05:00|244.54|242.54|244.72|242.72|244.8|242.8|244.42|242.42|130
1588849800000|2020-05-07 11:10:00|244.71|242.71|244.18|242.18|244.71|242.71|244.14|242.14|164
1588850100000|2020-05-07 11:15:00|244.29|242.29|244.39|242.39|244.53|242.53|244.29|242.29|118
1588850400000|2020-05-07 11:20:00|244.37|242.37|244.55|242.55|244.65|242.65|244.29|242.29|81
1588850700000|2020-05-07 11:25:00|244.59|242.59|244.81|242.81|244.86|242.86|244.55|242.55|111
1588851000000|2020-05-07 11:30:00|244.82|242.82|245.22|243.22|245.34|243.34|244.82|242.82|138
1588851300000|2020-05-07 11:35:00|245.16|243.16|244.85|242.85|245.22|243.22|244.83|242.83|100
1588851600000|2020-05-07 11:40:00|244.83|242.83|244.82|242.82|244.99|242.99|244.64|242.64|125
1588851900000|2020-05-07 11:45:00|244.87|242.87|244.65|242.65|244.89|242.89|244.63|242.63|135
1588852200000|2020-05-07 11:50:00|244.64|242.64|244.49|242.49|244.73|242.73|244.24|242.24|92
1588852500000|2020-05-07 11:55:00|244.5|242.5|244.43|242.43|244.5|242.5|244.36|242.36|102
1588852800000|2020-05-07 12:00:00|244.42|242.42|245.17|243.17|245.38|243.38|244.42|242.42|157
1588853100000|2020-05-07 12:05:00|245.16|243.16|244.82|242.82|245.16|243.16|244.81|242.81|129
1588853400000|2020-05-07 12:10:00|244.8|242.8|244.25|242.25|244.8|242.8|244.25|242.25|87
1588853700000|2020-05-07 12:15:00|244.27|242.27|244.2|242.2|244.28|242.28|243.58|241.58|200
1588854000000|2020-05-07 12:20:00|244.19|242.19|244.55|242.55|244.58|242.58|244.13|242.13|136
1588854300000|2020-05-07 12:25:00|244.54|242.54|244.57|242.57|244.61|242.61|244.5|242.5|69
1588854600000|2020-05-07 12:30:00|244.6|242.6|244.85|242.85|244.85|242.85|244.57|242.57|94
1588854900000|2020-05-07 12:35:00|244.87|242.87|247.32|245.32|247.37|245.37|244.86|242.86|361
1588855200000|2020-05-07 12:40:00|247.31|245.31|247.37|245.37|247.56|245.56|247.05|245.05|377
1588855500000|2020-05-07 12:45:00|247.29|245.29|247.96|245.96|248|246|247.01|245.01|410
1588855800000|2020-05-07 12:50:00|248.04|246.04|248.02|246.02|248.25|246.25|247.42|245.42|517
1588856100000|2020-05-07 12:55:00|248.04|246.04|247.1|245.1|248.15|246.15|247.08|245.08|393
1588856400000|2020-05-07 13:00:00|247.12|245.12|246.16|244.16|247.79|245.79|245.92|243.92|450
1588856700000|2020-05-07 13:05:00|246.13|244.13|246.13|244.13|246.23|244.23|245.9|243.9|199
1588857000000|2020-05-07 13:10:00|246.12|244.12|246.92|244.92|246.99|244.99|246|244|298
1588857300000|2020-05-07 13:15:00|246.93|244.93|247.12|245.12|247.5|245.5|246.73|244.73|582
1588857600000|2020-05-07 13:20:00|247.11|245.11|248.2|246.2|249.2|247.2|246.96|244.96|654
1588857900000|2020-05-07 13:25:00|248.21|246.21|246.73|244.73|248.37|246.37|246.34|244.34|681
1588858200000|2020-05-07 13:30:00|246.6|244.6|246.75|244.75|246.96|244.96|246.24|244.24|476
1588858500000|2020-05-07 13:35:00|246.65|244.65|246.31|244.31|246.83|244.83|246.13|244.13|418
1588858800000|2020-05-07 13:40:00|246.32|244.32|247.38|245.38|247.5|245.5|246.31|244.31|406
1588859100000|2020-05-07 13:45:00|247.39|245.39|248|246|248|246|247.39|245.39|281
1588859400000|2020-05-07 13:50:00|248.01|246.01|247.52|245.52|248.19|246.19|247.38|245.38|318
1588859700000|2020-05-07 13:55:00|247.59|245.59|247.17|245.17|247.65|245.65|247.08|245.08|267
1588860000000|2020-05-07 14:00:00|247.09|245.09|247.46|245.46|247.76|245.76|247.07|245.07|232
1588860300000|2020-05-07 14:05:00|247.47|245.47|247.48|245.48|247.58|245.58|247.19|245.19|202
1588860600000|2020-05-07 14:10:00|247.47|245.47|247.41|245.41|247.82|245.82|247.3|245.3|226
1588860900000|2020-05-07 14:15:00|247.4|245.4|247.01|245.01|247.69|245.69|247.01|245.01|239
1588861200000|2020-05-07 14:20:00|247|245|246.69|244.69|247.11|245.11|246.61|244.61|282
1588861500000|2020-05-07 14:25:00|246.68|244.68|247.05|245.05|247.07|245.07|246.6|244.6|157
1588861800000|2020-05-07 14:30:00|247.04|245.04|247.39|245.39|247.45|245.45|247.04|245.04|108
1588862100000|2020-05-07 14:35:00|247.36|245.36|247.19|245.19|247.39|245.39|247.19|245.19|110
1588862400000|2020-05-07 14:40:00|247.21|245.21|246.95|244.95|247.28|245.28|246.94|244.94|118
1588862700000|2020-05-07 14:45:00|246.94|244.94|246.59|244.59|247|245|246.51|244.51|203
1588863000000|2020-05-07 14:50:00|246.58|244.58|246.92|244.92|246.93|244.93|246.56|244.56|102
1588863300000|2020-05-07 14:55:00|246.91|244.91|246.83|244.83|246.93|244.93|246.77|244.77|72
1588863600000|2020-05-07 15:00:00|246.85|244.85|247.08|245.08|247.29|245.29|246.85|244.85|147
1588863900000|2020-05-07 15:05:00|247.09|245.09|247.2|245.2|247.24|245.24|247.01|245.01|141
1588864200000|2020-05-07 15:10:00|247.21|245.21|247.41|245.41|247.41|245.41|247.15|245.15|74
1588864500000|2020-05-07 15:15:00|247.42|245.42|247.22|245.22|247.56|245.56|247.06|245.06|187
1588864800000|2020-05-07 15:20:00|247.21|245.21|246.69|244.69|247.21|245.21|246.47|244.47|211
1588865100000|2020-05-07 15:25:00|246.68|244.68|246.27|244.27|246.74|244.74|246.24|244.24|267
1588865400000|2020-05-07 15:30:00|246.26|244.26|245.56|243.56|246.43|244.43|244.02|242.02|662
1588865700000|2020-05-07 15:35:00|245.52|243.52|245.15|243.15|245.78|243.78|245.07|243.07|558
1588866000000|2020-05-07 15:40:00|245.14|243.14|245.58|243.58|245.62|243.62|244.96|242.96|254
1588866300000|2020-05-07 15:45:00|245.57|243.57|245.85|243.85|246|244|245.56|243.56|237
1588866600000|2020-05-07 15:50:00|245.86|243.86|246.15|244.15|246.3|244.3|245.81|243.81|254
1588866900000|2020-05-07 15:55:00|246.17|244.17|246.06|244.06|246.24|244.24|245.81|243.81|233
1588867200000|2020-05-07 16:00:00|246.05|244.05|246.43|244.43|246.95|244.95|246|244|432
1588867500000|2020-05-07 16:05:00|246.42|244.42|245.94|243.94|246.43|244.43|245.77|243.77|182
1588867800000|2020-05-07 16:10:00|245.93|243.93|245.8|243.8|246.13|244.13|245.66|243.66|258
1588868100000|2020-05-07 16:15:00|245.81|243.81|245.97|243.97|246.03|244.03|245.78|243.78|213
1588868400000|2020-05-07 16:20:00|245.96|243.96|244.77|242.77|245.97|243.97|244.76|242.76|228
1588868700000|2020-05-07 16:25:00|244.7|242.7|245.08|243.08|245.27|243.27|244.7|242.7|283
1588869000000|2020-05-07 16:30:00|245.09|243.09|245.49|243.49|245.57|243.57|245.01|243.01|240
1588869300000|2020-05-07 16:35:00|245.48|243.48|245.67|243.67|245.78|243.78|245.39|243.39|213
1588869600000|2020-05-07 16:40:00|245.79|243.79|246.02|244.02|246.12|244.12|245.69|243.69|190
1588869900000|2020-05-07 16:45:00|245.97|243.97|246.15|244.15|246.52|244.52|245.97|243.97|370
1588870200000|2020-05-07 16:50:00|246.16|244.16|245.31|243.31|246.66|244.66|245.27|243.27|464
1588870500000|2020-05-07 16:55:00|245.34|243.34|246.19|244.19|246.23|244.23|245.34|243.34|443
1588870800000|2020-05-07 17:00:00|246.21|244.21|245.65|243.65|246.51|244.51|245.1|243.1|618
1588871100000|2020-05-07 17:05:00|245.66|243.66|244.76|242.76|245.67|243.67|244.63|242.63|609
1588871400000|2020-05-07 17:10:00|244.73|242.73|244.4|242.4|245.09|243.09|244.12|242.12|587
1588871700000|2020-05-07 17:15:00|244.36|242.36|245.04|243.04|245.23|243.23|244.36|242.36|495
1588872000000|2020-05-07 17:20:00|245.05|243.05|246.32|244.32|246.41|244.41|244.89|242.89|471
1588872300000|2020-05-07 17:25:00|246.31|244.31|245.54|243.54|246.42|244.42|245.37|243.37|598
1588872600000|2020-05-07 17:30:00|245.55|243.55|246.97|244.97|247.06|245.06|245.55|243.55|583
1588872900000|2020-05-07 17:35:00|246.96|244.96|246.97|244.97|247.5|245.5|246.58|244.58|639
1588873200000|2020-05-07 17:40:00|246.96|244.96|246.16|244.16|247.2|245.2|245.94|243.94|650
1588873500000|2020-05-07 17:45:00|246.2|244.2|246.52|244.52|246.9|244.9|245.79|243.79|536
1588873800000|2020-05-07 17:50:00|246.51|244.51|247.48|245.48|247.51|245.51|246.5|244.5|498
1588874100000|2020-05-07 17:55:00|247.51|245.51|248.37|246.37|248.6|246.6|247.42|245.42|416
1588874400000|2020-05-07 18:00:00|248.39|246.39|250.61|248.61|250.67|248.67|248.39|246.39|574
1588874700000|2020-05-07 18:05:00|250.65|248.65|253.52|251.52|254.42|252.42|250.62|248.62|707
1588875000000|2020-05-07 18:10:00|253.61|251.61|253.2|251.2|254.58|252.58|251.9|249.9|657
1588875300000|2020-05-07 18:15:00|253.23|251.23|253.97|251.97|254.34|252.34|253.21|251.21|617
1588875600000|2020-05-07 18:20:00|253.96|251.96|254.12|252.12|254.38|252.38|253.9|251.9|421
1588875900000|2020-05-07 18:25:00|254.15|252.15|254.19|252.19|254.43|252.43|254.07|252.07|308
1588876200000|2020-05-07 18:30:00|254.22|252.22|256.32|254.32|256.66|254.66|254.21|252.21|406
1588876500000|2020-05-07 18:35:00|256.33|254.33|256.78|254.78|257.25|255.25|256.24|254.24|352
1588876800000|2020-05-07 18:40:00|256.79|254.79|256.42|254.42|256.9|254.9|256.21|254.21|281
1588877100000|2020-05-07 18:45:00|256.46|254.46|254.95|252.95|256.89|254.89|254.95|252.95|386
1588877400000|2020-05-07 18:50:00|254.88|252.88|255.54|253.54|255.93|253.93|253.94|251.94|436
1588877700000|2020-05-07 18:55:00|255.55|253.55|255.28|253.28|255.79|253.79|255.24|253.24|246
1588878000000|2020-05-07 19:00:00|255.27|253.27|257.27|255.27|257.65|255.65|255.27|253.27|440
1588878300000|2020-05-07 19:05:00|257.3|255.3|256.54|254.54|257.56|255.56|256.47|254.47|292
1588878600000|2020-05-07 19:10:00|256.55|254.55|255.93|253.93|256.61|254.61|255.91|253.91|202
1588878900000|2020-05-07 19:15:00|255.94|253.94|255.55|253.55|255.97|253.97|255.4|253.4|212
1588879200000|2020-05-07 19:20:00|255.56|253.56|255.94|253.94|255.94|253.94|255.51|253.51|239
1588879500000|2020-05-07 19:25:00|255.95|253.95|253.46|251.46|256.14|254.14|253.44|251.44|457
1588879800000|2020-05-07 19:30:00|253.44|251.44|254.98|252.98|255.28|253.28|253.11|251.11|398
1588880100000|2020-05-07 19:35:00|254.97|252.97|253.99|251.99|255.06|253.06|253.54|251.54|586
1588880400000|2020-05-07 19:40:00|253.93|251.93|253.93|251.93|254.52|252.52|253.93|251.93|340
1588880700000|2020-05-07 19:45:00|253.94|251.94|254.22|252.22|254.47|252.47|253.94|251.94|291
1588881000000|2020-05-07 19:50:00|254.23|252.23|254.65|252.65|255.27|253.27|253.56|251.56|481
1588881300000|2020-05-07 19:55:00|254.64|252.64|254.39|252.39|254.67|252.67|253.81|251.81|511
1588881600000|2020-05-07 20:00:00|254.41|252.41|256.4|254.4|257.26|255.26|254.41|252.41|528
1588881900000|2020-05-07 20:05:00|256.39|254.39|255.5|253.5|256.43|254.43|255.45|253.45|312
1588882200000|2020-05-07 20:10:00|255.52|253.52|255.59|253.59|255.71|253.71|255.45|253.45|268
1588882500000|2020-05-07 20:15:00|255.6|253.6|255.21|253.21|255.67|253.67|255.17|253.17|217
1588882800000|2020-05-07 20:20:00|255.22|253.22|255.3|253.3|255.51|253.51|254.96|252.96|154
1588883100000|2020-05-07 20:25:00|255.31|253.31|255.85|253.85|256.04|254.04|255.29|253.29|218
1588883400000|2020-05-07 20:30:00|255.84|253.84|255.52|253.52|255.93|253.93|255.39|253.39|194
1588883700000|2020-05-07 20:35:00|255.51|253.51|255.27|253.27|255.69|253.69|255.01|253.01|220
1588884000000|2020-05-07 20:40:00|255.28|253.28|254.53|252.53|255.28|253.28|254.37|252.37|217
1588884300000|2020-05-07 20:45:00|254.55|252.55|253.49|251.49|254.6|252.6|253.41|251.41|247
1588884600000|2020-05-07 20:50:00|253.46|251.46|252.47|250.47|253.49|251.49|252.38|250.38|324
1588884900000|2020-05-07 20:55:00|252.46|250.46|252.96|250.96|252.97|250.97|252.46|250.46|188
1588885200000|2020-05-07 21:00:00|252.95|250.95|253.24|251.24|253.42|251.42|252.94|250.94|167
1588885500000|2020-05-07 21:05:00|253.25|251.25|253.05|251.05|253.39|251.39|253.05|251.05|203
1588885800000|2020-05-07 21:10:00|253.08|251.08|253.11|251.11|253.13|251.13|252.94|250.94|143
1588886100000|2020-05-07 21:15:00|253.1|251.1|252.9|250.9|253.31|251.31|252.84|250.84|173
1588886400000|2020-05-07 21:20:00|252.91|250.91|252.46|250.46|252.91|250.91|252.46|250.46|91
1588886700000|2020-05-07 21:25:00|252.45|250.45|252.59|250.59|252.59|250.59|252.42|250.42|101
1588887000000|2020-05-07 21:30:00|252.58|250.58|251.6|249.6|252.59|250.59|251.31|249.31|183
1588887300000|2020-05-07 21:35:00|251.59|249.59|252.05|250.05|252.05|250.05|251.59|249.59|125
1588887600000|2020-05-07 21:40:00|252.06|250.06|252.09|250.09|252.16|250.16|252.06|250.06|72
1588887900000|2020-05-07 21:45:00|252.13|250.13|252.68|250.68|252.78|250.78|252.13|250.13|102
1588888200000|2020-05-07 21:50:00|252.7|250.7|253.4|251.4|253.41|251.41|252.68|250.68|137
1588888500000|2020-05-07 21:55:00|253.42|251.42|253.15|251.15|253.53|251.53|253.11|251.11|135
1588888800000|2020-05-07 22:00:00|253.14|251.14|254.14|252.14|254.3|252.3|253.13|251.13|232
1588889100000|2020-05-07 22:05:00|254.15|252.15|253.37|251.37|254.26|252.26|253.35|251.35|218
1588889400000|2020-05-07 22:10:00|253.39|251.39|253.6|251.6|253.6|251.6|253.3|251.3|114
1588889700000|2020-05-07 22:15:00|253.61|251.61|253.61|251.61|253.67|251.67|253.34|251.34|106
1588890000000|2020-05-07 22:20:00|253.62|251.62|254.02|252.02|254.52|252.52|253.48|251.48|328
1588890300000|2020-05-07 22:25:00|254.03|252.03|253.49|251.49|254.04|252.04|253.48|251.48|229
1588890600000|2020-05-07 22:30:00|253.48|251.48|252.8|250.8|253.53|251.53|252.5|250.5|245
1588890900000|2020-05-07 22:35:00|252.84|250.84|252.6|250.6|252.84|250.84|252.5|250.5|201
1588891200000|2020-05-07 22:40:00|252.61|250.61|253.51|251.51|253.59|251.59|252.56|250.56|234
1588891500000|2020-05-07 22:45:00|253.48|251.48|253.98|251.98|254.01|252.01|253.46|251.46|226
1588891800000|2020-05-07 22:50:00|253.99|251.99|253.46|251.46|254.09|252.09|253.36|251.36|125
1588892100000|2020-05-07 22:55:00|253.45|251.45|253.96|251.96|253.97|251.97|253.44|251.44|116
1588892400000|2020-05-07 23:00:00|253.99|251.99|253.25|251.25|254.1|252.1|253.23|251.23|188
1588892700000|2020-05-07 23:05:00|253.26|251.26|253.16|251.16|253.45|251.45|253.05|251.05|136
1588893000000|2020-05-07 23:10:00|253.15|251.15|252.83|250.83|253.15|251.15|252.7|250.7|134
1588893300000|2020-05-07 23:15:00|252.82|250.82|252.85|250.85|253.15|251.15|252.59|250.59|263
1588893600000|2020-05-07 23:20:00|252.86|250.86|253.28|251.28|253.37|251.37|252.71|250.71|336
1588893900000|2020-05-07 23:25:00|253.27|251.27|254.5|252.5|254.62|252.62|253.27|251.27|520
1588894200000|2020-05-07 23:30:00|254.49|252.49|254.59|252.59|254.92|252.92|254.09|252.09|487
1588894500000|2020-05-07 23:35:00|254.62|252.62|253.81|251.81|254.68|252.68|253.36|251.36|429
1588894800000|2020-05-07 23:40:00|253.84|251.84|254.53|252.53|254.6|252.6|253.82|251.82|449
1588895100000|2020-05-07 23:45:00|254.54|252.54|254.32|252.32|254.83|252.83|254|252|550
1588895400000|2020-05-07 23:50:00|254.33|252.33|254.1|252.1|254.72|252.72|254.08|252.08|495
1588895700000|2020-05-07 23:55:00|254.07|252.07|253.42|251.42|254.08|252.08|253.29|251.29|459
1588896000000|2020-05-08 00:00:00|253.41|251.41|253.89|251.89|254.42|252.42|253.38|251.38|483
1588896300000|2020-05-08 00:05:00|253.97|251.97|253.79|251.79|254.4|252.4|253.79|251.79|475
1588896600000|2020-05-08 00:10:00|253.78|251.78|253.68|251.68|254.08|252.08|253.55|251.55|203
1588896900000|2020-05-08 00:15:00|253.67|251.67|253.98|251.98|254.07|252.07|253.67|251.67|235
1588897200000|2020-05-08 00:20:00|254.06|252.06|254.2|252.2|254.22|252.22|253.95|251.95|169
1588897500000|2020-05-08 00:25:00|254.21|252.21|254.41|252.41|254.52|252.52|254.19|252.19|305
1588897800000|2020-05-08 00:30:00|254.38|252.38|255.11|253.11|255.13|253.13|254.31|252.31|343
1588898100000|2020-05-08 00:35:00|255.12|253.12|255.48|253.48|255.54|253.54|255.05|253.05|284
1588898400000|2020-05-08 00:40:00|255.44|253.44|258.84|256.84|259.2|257.2|255.41|253.41|437
1588898700000|2020-05-08 00:45:00|258.85|256.85|258.31|256.31|259.21|257.21|257.88|255.88|565
1588899000000|2020-05-08 00:50:00|258.29|256.29|258.44|256.44|258.53|256.53|258.19|256.19|312
1588899300000|2020-05-08 00:55:00|258.45|256.45|258.69|256.69|258.69|256.69|258.39|256.39|436
1588899600000|2020-05-08 01:00:00|258.79|256.79|258.04|256.04|258.97|256.97|257.69|255.69|473
1588899900000|2020-05-08 01:05:00|258.03|256.03|256.46|254.46|258.23|256.23|256.28|254.28|377
1588900200000|2020-05-08 01:10:00|256.42|254.42|256.73|254.73|257.05|255.05|256.34|254.34|412
1588900500000|2020-05-08 01:15:00|256.69|254.69|257.94|255.94|257.96|255.96|256.65|254.65|277
1588900800000|2020-05-08 01:20:00|257.93|255.93|258.07|256.07|258.24|256.24|257.77|255.77|267
1588901100000|2020-05-08 01:25:00|258.06|256.06|257.2|255.2|258.22|256.22|257.13|255.13|289
1588901400000|2020-05-08 01:30:00|257.19|255.19|256.66|254.66|257.19|255.19|256.6|254.6|198
1588901700000|2020-05-08 01:35:00|256.64|254.64|256.1|254.1|256.64|254.64|256.06|254.06|356
1588902000000|2020-05-08 01:40:00|256.11|254.11|256.25|254.25|256.88|254.88|256.08|254.08|257
1588902300000|2020-05-08 01:45:00|256.23|254.23|256.43|254.43|256.46|254.46|256|254|224
1588902600000|2020-05-08 01:50:00|256.42|254.42|256.34|254.34|256.51|254.51|256.32|254.32|198
1588902900000|2020-05-08 01:55:00|256.36|254.36|256.65|254.65|256.75|254.75|256.36|254.36|192
1588903200000|2020-05-08 02:00:00|256.66|254.66|256.58|254.58|257.02|255.02|256.57|254.57|210
1588903500000|2020-05-08 02:05:00|256.59|254.59|256.25|254.25|256.65|254.65|256.2|254.2|161
1588903800000|2020-05-08 02:10:00|256.24|254.24|255.74|253.74|256.26|254.26|255.65|253.65|150
1588904100000|2020-05-08 02:15:00|255.73|253.73|256.01|254.01|256.09|254.09|255.45|253.45|187
1588904400000|2020-05-08 02:20:00|256.02|254.02|255.8|253.8|256.33|254.33|255.8|253.8|252
1588904700000|2020-05-08 02:25:00|255.79|253.79|255.75|253.75|255.92|253.92|255.63|253.63|203
1588905000000|2020-05-08 02:30:00|255.69|253.69|255.72|253.72|255.84|253.84|255.63|253.63|143
1588905300000|2020-05-08 02:35:00|255.73|253.73|255.64|253.64|255.86|253.86|255.47|253.47|242
1588905600000|2020-05-08 02:40:00|255.65|253.65|255.01|253.01|255.66|253.66|254.29|252.29|306
1588905900000|2020-05-08 02:45:00|255|253|254.87|252.87|255.31|253.31|254.3|252.3|167
1588906200000|2020-05-08 02:50:00|254.86|252.86|254.77|252.77|254.9|252.9|254.67|252.67|43
1588906500000|2020-05-08 02:55:00|254.74|252.74|254.52|252.52|254.9|252.9|254.52|252.52|103
1588906800000|2020-05-08 03:00:00|254.51|252.51|253.83|251.83|254.51|252.51|253.76|251.76|263
1588907100000|2020-05-08 03:05:00|253.84|251.84|253.57|251.57|254.17|252.17|253.46|251.46|318
1588907400000|2020-05-08 03:10:00|253.59|251.59|254.19|252.19|254.28|252.28|253.59|251.59|277
1588907700000|2020-05-08 03:15:00|254.18|252.18|254.38|252.38|254.38|252.38|254.04|252.04|185
1588908000000|2020-05-08 03:20:00|254.4|252.4|254.44|252.44|254.62|252.62|254.4|252.4|170
1588908300000|2020-05-08 03:25:00|254.45|252.45|254.42|252.42|254.72|252.72|254.33|252.33|116
1588908600000|2020-05-08 03:30:00|254.4|252.4|256.02|254.02|256.02|254.02|253.98|251.98|238
1588908900000|2020-05-08 03:35:00|256.03|254.03|256.59|254.59|257.27|255.27|256|254|377
1588909200000|2020-05-08 03:40:00|256.55|254.55|257|255|257.05|255.05|256.14|254.14|309
1588909500000|2020-05-08 03:45:00|257.01|255.01|256.66|254.66|257.41|255.41|256.4|254.4|317
1588909800000|2020-05-08 03:50:00|256.65|254.65|256.06|254.06|256.74|254.74|256.04|254.04|189
1588910100000|2020-05-08 03:55:00|256.05|254.05|256.2|254.2|256.48|254.48|256.01|254.01|111
1588910400000|2020-05-08 04:00:00|256.21|254.21|255.58|253.58|256.21|254.21|255.52|253.52|190
1588910700000|2020-05-08 04:05:00|255.57|253.57|255.48|253.48|255.67|253.67|255.45|253.45|206
1588911000000|2020-05-08 04:10:00|255.53|253.53|255.49|253.49|255.67|253.67|255.39|253.39|207
1588911300000|2020-05-08 04:15:00|255.5|253.5|255.25|253.25|255.88|253.88|255.17|253.17|265
1588911600000|2020-05-08 04:20:00|255.27|253.27|255.06|253.06|255.37|253.37|255|253|244
1588911900000|2020-05-08 04:25:00|255.04|253.04|255.36|253.36|255.39|253.39|254.89|252.89|214
1588912200000|2020-05-08 04:30:00|255.35|253.35|255.23|253.23|255.37|253.37|255.17|253.17|217
1588912500000|2020-05-08 04:35:00|255.24|253.24|255.58|253.58|255.69|253.69|255.2|253.2|215
1588912800000|2020-05-08 04:40:00|255.63|253.63|255.66|253.66|255.71|253.71|255.52|253.52|220
1588913100000|2020-05-08 04:45:00|255.67|253.67|256.15|254.15|256.15|254.15|255.6|253.6|112
1588913400000|2020-05-08 04:50:00|256.14|254.14|256.03|254.03|256.17|254.17|255.85|253.85|168
1588913700000|2020-05-08 04:55:00|256.02|254.02|255.76|253.76|256.08|254.08|255.56|253.56|204
1588914000000|2020-05-08 05:00:00|255.77|253.77|255.31|253.31|255.82|253.82|255.28|253.28|141
1588914300000|2020-05-08 05:05:00|255.3|253.3|255.53|253.53|255.64|253.64|255.21|253.21|163
1588914600000|2020-05-08 05:10:00|255.56|253.56|255.13|253.13|255.56|253.56|255.08|253.08|236
1588914900000|2020-05-08 05:15:00|255.12|253.12|255.15|253.15|255.25|253.25|254.92|252.92|131
1588915200000|2020-05-08 05:20:00|255.14|253.14|253.51|251.51|255.14|253.14|253.33|251.33|570
1588915500000|2020-05-08 05:25:00|253.54|251.54|254.39|252.39|254.53|252.53|253.5|251.5|488
1588915800000|2020-05-08 05:30:00|254.4|252.4|254.54|252.54|254.7|252.7|254.09|252.09|351
1588916100000|2020-05-08 05:35:00|254.55|252.55|254.09|252.09|254.59|252.59|253.96|251.96|195
1588916400000|2020-05-08 05:40:00|254.1|252.1|254.49|252.49|254.6|252.6|254.1|252.1|190
1588916700000|2020-05-08 05:45:00|254.48|252.48|254.23|252.23|254.53|252.53|254.15|252.15|204
1588917000000|2020-05-08 05:50:00|254.21|252.21|254.13|252.13|254.33|252.33|254.12|252.12|133
1588917300000|2020-05-08 05:55:00|254.17|252.17|254.02|252.02|254.29|252.29|253.95|251.95|160
1588917600000|2020-05-08 06:00:00|254.01|252.01|253.26|251.26|254.01|252.01|253.03|251.03|347
1588917900000|2020-05-08 06:05:00|253.27|251.27|252.27|250.27|253.48|251.48|251.8|249.8|298
1588918200000|2020-05-08 06:10:00|252.33|250.33|253.28|251.28|253.36|251.36|252.18|250.18|417
1588918500000|2020-05-08 06:15:00|253.27|251.27|253.48|251.48|253.68|251.68|253.19|251.19|229
1588918800000|2020-05-08 06:20:00|253.41|251.41|252.05|250.05|253.47|251.47|252.04|250.04|206
1588919100000|2020-05-08 06:25:00|252.04|250.04|252.34|250.34|252.67|250.67|251.69|249.69|317
1588919400000|2020-05-08 06:30:00|252.32|250.32|250.77|248.77|252.32|250.32|249.62|247.62|483
1588919700000|2020-05-08 06:35:00|250.8|248.8|250.63|248.63|250.8|248.8|249.76|247.76|397
1588920000000|2020-05-08 06:40:00|250.64|248.64|250.52|248.52|251.01|249.01|250.29|248.29|257
1588920300000|2020-05-08 06:45:00|250.51|248.51|251.36|249.36|251.63|249.63|250.22|248.22|230
1588920600000|2020-05-08 06:50:00|251.35|249.35|251.4|249.4|251.7|249.7|251.19|249.19|265
1588920900000|2020-05-08 06:55:00|251.42|249.42|251.49|249.49|251.49|249.49|250.93|248.93|241
1588921200000|2020-05-08 07:00:00|251.45|249.45|251.4|249.4|251.53|249.53|250.78|248.78|464
1588921500000|2020-05-08 07:05:00|251.39|249.39|252.69|250.69|252.86|250.86|251.17|249.17|426
1588921800000|2020-05-08 07:10:00|252.72|250.72|252.97|250.97|253.1|251.1|252.58|250.58|201
1588922100000|2020-05-08 07:15:00|252.98|250.98|252.07|250.07|253.28|251.28|251.84|249.84|284
1588922400000|2020-05-08 07:20:00|252.12|250.12|252.73|250.73|252.75|250.75|252.05|250.05|202
1588922700000|2020-05-08 07:25:00|252.72|250.72|252.67|250.67|252.76|250.76|252.32|250.32|177
1588923000000|2020-05-08 07:30:00|252.66|250.66|252.4|250.4|252.66|250.66|252.34|250.34|148
1588923300000|2020-05-08 07:35:00|252.41|250.41|252.21|250.21|252.65|250.65|252.19|250.19|173
1588923600000|2020-05-08 07:40:00|252.22|250.22|251.81|249.81|252.31|250.31|251.75|249.75|132
1588923900000|2020-05-08 07:45:00|251.79|249.79|252.33|250.33|252.33|250.33|251.62|249.62|175
1588924200000|2020-05-08 07:50:00|252.34|250.34|252.57|250.57|252.63|250.63|252.31|250.31|154
1588924500000|2020-05-08 07:55:00|252.59|250.59|252.37|250.37|252.82|250.82|251.86|249.86|206
1588924800000|2020-05-08 08:00:00|252.36|250.36|252.1|250.1|252.41|250.41|252.09|250.09|125
1588925100000|2020-05-08 08:05:00|252.11|250.11|252.63|250.63|252.72|250.72|251.72|249.72|164
1588925400000|2020-05-08 08:10:00|252.65|250.65|252.55|250.55|252.81|250.81|252.5|250.5|140
1588925700000|2020-05-08 08:15:00|252.53|250.53|253.06|251.06|253.06|251.06|252.34|250.34|149
1588926000000|2020-05-08 08:20:00|253.03|251.03|253.01|251.01|253.11|251.11|252.81|250.81|138
1588926300000|2020-05-08 08:25:00|253|251|253.42|251.42|253.44|251.44|252.98|250.98|176
1588926600000|2020-05-08 08:30:00|253.41|251.41|253.86|251.86|253.93|251.93|253.27|251.27|179
1588926900000|2020-05-08 08:35:00|253.88|251.88|253.58|251.58|254.18|252.18|253.56|251.56|224
1588927200000|2020-05-08 08:40:00|253.59|251.59|253.43|251.43|253.65|251.65|253.33|251.33|82
1588927500000|2020-05-08 08:45:00|253.42|251.42|254.03|252.03|254.13|252.13|253.4|251.4|205
1588927800000|2020-05-08 08:50:00|254.04|252.04|254.02|252.02|254.14|252.14|253.54|251.54|202
1588928100000|2020-05-08 08:55:00|254.01|252.01|253.67|251.67|254.24|252.24|253.4|251.4|173
1588928400000|2020-05-08 09:00:00|253.68|251.68|253.16|251.16|253.79|251.79|253|251|257
1588928700000|2020-05-08 09:05:00|253.15|251.15|253.81|251.81|253.81|251.81|253|251|184
1588929000000|2020-05-08 09:10:00|253.8|251.8|253.25|251.25|253.83|251.83|253.01|251.01|184
1588929300000|2020-05-08 09:15:00|253.23|251.23|253.13|251.13|253.32|251.32|253.04|251.04|80
1588929600000|2020-05-08 09:20:00|253.11|251.11|253.92|251.92|254.02|252.02|253.11|251.11|131
1588929900000|2020-05-08 09:25:00|253.91|251.91|253.57|251.57|254.05|252.05|253.26|251.26|139
1588930200000|2020-05-08 09:30:00|253.58|251.58|253.52|251.52|253.7|251.7|253.38|251.38|119
1588930500000|2020-05-08 09:35:00|253.51|251.51|253.41|251.41|253.55|251.55|253.36|251.36|94
1588930800000|2020-05-08 09:40:00|253.37|251.37|253.63|251.63|253.79|251.79|253.37|251.37|112
1588931100000|2020-05-08 09:45:00|253.62|251.62|253.32|251.32|253.62|251.62|253.25|251.25|62
1588931400000|2020-05-08 09:50:00|253.35|251.35|253.46|251.46|253.46|251.46|253.24|251.24|79
1588931700000|2020-05-08 09:55:00|253.48|251.48|253.35|251.35|253.53|251.53|253.31|251.31|101
1588932000000|2020-05-08 10:00:00|253.36|251.36|253.32|251.32|253.43|251.43|253.19|251.19|95
1588932300000|2020-05-08 10:05:00|253.31|251.31|253.76|251.76|253.76|251.76|253.29|251.29|149
1588932600000|2020-05-08 10:10:00|253.77|251.77|254.21|252.21|254.22|252.22|253.63|251.63|141
1588932900000|2020-05-08 10:15:00|254.22|252.22|255.13|253.13|255.16|253.16|254.16|252.16|149
1588933200000|2020-05-08 10:20:00|255.14|253.14|255.02|253.02|255.34|253.34|254.8|252.8|183
1588933500000|2020-05-08 10:25:00|255|253|255.35|253.35|255.36|253.36|254.81|252.81|142
1588933800000|2020-05-08 10:30:00|255.32|253.32|254.22|252.22|255.33|253.33|254.21|252.21|239
1588934100000|2020-05-08 10:35:00|254.21|252.21|254.48|252.48|254.49|252.49|254.04|252.04|136
1588934400000|2020-05-08 10:40:00|254.58|252.58|254.53|252.53|254.65|252.65|254.38|252.38|159
1588934700000|2020-05-08 10:45:00|254.52|252.52|255.07|253.07|255.08|253.08|254.5|252.5|246
1588935000000|2020-05-08 10:50:00|255.08|253.08|255.74|253.74|255.74|253.74|255.07|253.07|249
1588935300000|2020-05-08 10:55:00|255.7|253.7|255.41|253.41|255.73|253.73|255.28|253.28|152
1588935600000|2020-05-08 11:00:00|255.39|253.39|255.09|253.09|255.39|253.39|254.99|252.99|351
1588935900000|2020-05-08 11:05:00|255.08|253.08|254.95|252.95|255.22|253.22|254.9|252.9|188
1588936200000|2020-05-08 11:10:00|254.94|252.94|254.64|252.64|254.95|252.95|254.6|252.6|287
1588936500000|2020-05-08 11:15:00|254.63|252.63|254.66|252.66|254.77|252.77|254.49|252.49|180
1588936800000|2020-05-08 11:20:00|254.64|252.64|254.51|252.51|254.67|252.67|254.4|252.4|137
1588937100000|2020-05-08 11:25:00|254.48|252.48|254.66|252.66|254.87|252.87|254.48|252.48|178
1588937400000|2020-05-08 11:30:00|254.65|252.65|254.88|252.88|255.11|253.11|254.64|252.64|165
1588937700000|2020-05-08 11:35:00|254.89|252.89|254.52|252.52|254.89|252.89|254.51|252.51|145
1588938000000|2020-05-08 11:40:00|254.51|252.51|254.69|252.69|254.79|252.79|254.49|252.49|118
1588938300000|2020-05-08 11:45:00|254.7|252.7|254.62|252.62|254.72|252.72|254.56|252.56|117
1588938600000|2020-05-08 11:50:00|254.59|252.59|254.34|252.34|254.65|252.65|254.33|252.33|119
1588938900000|2020-05-08 11:55:00|254.35|252.35|254.43|252.43|254.47|252.47|254.16|252.16|160
1588939200000|2020-05-08 12:00:00|254.42|252.42|253.15|251.15|254.42|252.42|253.11|251.11|346
1588939500000|2020-05-08 12:05:00|253.13|251.13|253.51|251.51|253.63|251.63|252.76|250.76|470
1588939800000|2020-05-08 12:10:00|253.5|251.5|253.68|251.68|253.68|251.68|253.34|251.34|211
1588940100000|2020-05-08 12:15:00|253.67|251.67|253.5|251.5|253.67|251.67|253.49|251.49|102
1588940400000|2020-05-08 12:20:00|253.49|251.49|253.52|251.52|253.64|251.64|253.4|251.4|118
1588940700000|2020-05-08 12:25:00|253.51|251.51|253.57|251.57|253.67|251.67|253.51|251.51|193
1588941000000|2020-05-08 12:30:00|253.56|251.56|253.46|251.46|253.84|251.84|253.46|251.46|246
1588941300000|2020-05-08 12:35:00|253.45|251.45|253.52|251.52|253.7|251.7|253.45|251.45|163
1588941600000|2020-05-08 12:40:00|253.51|251.51|253.15|251.15|253.52|251.52|253.11|251.11|182
1588941900000|2020-05-08 12:45:00|253.16|251.16|253.01|251.01|253.18|251.18|252.9|250.9|162
1588942200000|2020-05-08 12:50:00|253.02|251.02|253.27|251.27|253.51|251.51|252.99|250.99|201
1588942500000|2020-05-08 12:55:00|253.25|251.25|252.86|250.86|253.25|251.25|252.82|250.82|155
1588942800000|2020-05-08 13:00:00|252.87|250.87|253.02|251.02|253.18|251.18|252.61|250.61|271
1588943100000|2020-05-08 13:05:00|253.01|251.01|253.47|251.47|253.51|251.51|252.85|250.85|209
1588943400000|2020-05-08 13:10:00|253.46|251.46|253.51|251.51|253.53|251.53|253.22|251.22|204
1588943700000|2020-05-08 13:15:00|253.5|251.5|253.36|251.36|253.78|251.78|253.33|251.33|206
1588944000000|2020-05-08 13:20:00|253.35|251.35|253.56|251.56|253.57|251.57|253.12|251.12|194
1588944300000|2020-05-08 13:25:00|253.57|251.57|253.78|251.78|254.11|252.11|253.53|251.53|266
1588944600000|2020-05-08 13:30:00|253.79|251.79|253.96|251.96|254.01|252.01|253.78|251.78|239
1588944900000|2020-05-08 13:35:00|253.97|251.97|253.96|251.96|254.07|252.07|253.8|251.8|260
1588945200000|2020-05-08 13:40:00|253.94|251.94|253.69|251.69|254.26|252.26|253.66|251.66|206
1588945500000|2020-05-08 13:45:00|253.71|251.71|253.9|251.9|254|252|253.66|251.66|216
1588945800000|2020-05-08 13:50:00|253.88|251.88|253.54|251.54|253.99|251.99|253.54|251.54|226
1588946100000|2020-05-08 13:55:00|253.52|251.52|253.89|251.89|253.92|251.92|253.49|251.49|159
1588946400000|2020-05-08 14:00:00|253.9|251.9|253.72|251.72|253.9|251.9|253.5|251.5|202
1588946700000|2020-05-08 14:05:00|253.73|251.73|254|252|254.11|252.11|253.72|251.72|266
1588947000000|2020-05-08 14:10:00|253.99|251.99|253.88|251.88|254.31|252.31|253.78|251.78|461
1588947300000|2020-05-08 14:15:00|253.89|251.89|254.09|252.09|254.34|252.34|253.61|251.61|288
1588947600000|2020-05-08 14:20:00|254.1|252.1|254.2|252.2|254.23|252.23|253.64|251.64|224
1588947900000|2020-05-08 14:25:00|254.21|252.21|254.59|252.59|254.69|252.69|254.2|252.2|251
1588948200000|2020-05-08 14:30:00|254.6|252.6|254.54|252.54|254.68|252.68|254.49|252.49|210
1588948500000|2020-05-08 14:35:00|254.55|252.55|254.59|252.59|254.81|252.81|254.49|252.49|148
1588948800000|2020-05-08 14:40:00|254.6|252.6|255.02|253.02|255.07|253.07|254.58|252.58|113
1588949100000|2020-05-08 14:45:00|254.98|252.98|255.1|253.1|255.57|253.57|254.77|252.77|322
1588949400000|2020-05-08 14:50:00|255.14|253.14|254.53|252.53|255.41|253.41|254.52|252.52|282
1588949700000|2020-05-08 14:55:00|254.54|252.54|254.71|252.71|254.79|252.79|254.5|252.5|180
1588950000000|2020-05-08 15:00:00|254.69|252.69|255.36|253.36|255.4|253.4|254.56|252.56|224
1588950300000|2020-05-08 15:05:00|255.35|253.35|255.77|253.77|255.96|253.96|255.13|253.13|322
1588950600000|2020-05-08 15:10:00|255.79|253.79|256.07|254.07|256.41|254.41|255.74|253.74|249
1588950900000|2020-05-08 15:15:00|255.98|253.98|255.92|253.92|256.34|254.34|255.64|253.64|313
1588951200000|2020-05-08 15:20:00|255.93|253.93|255.93|253.93|256.38|254.38|255.8|253.8|328
1588951500000|2020-05-08 15:25:00|255.92|253.92|255.55|253.55|255.98|253.98|255.47|253.47|381
1588951800000|2020-05-08 15:30:00|255.54|253.54|255.83|253.83|255.84|253.84|255.52|253.52|282
1588952100000|2020-05-08 15:35:00|255.79|253.79|255.67|253.67|255.83|253.83|255.42|253.42|288
1588952400000|2020-05-08 15:40:00|255.64|253.64|255.52|253.52|255.82|253.82|255.52|253.52|254
1588952700000|2020-05-08 15:45:00|255.51|253.51|255.65|253.65|255.65|253.65|255.28|253.28|195
1588953000000|2020-05-08 15:50:00|255.64|253.64|255.4|253.4|255.78|253.78|255.28|253.28|168
1588953300000|2020-05-08 15:55:00|255.38|253.38|256.1|254.1|256.14|254.14|255.38|253.38|323
1588953600000|2020-05-08 16:00:00|256.09|254.09|257.36|255.36|257.7|255.7|255.85|253.85|535
1588953900000|2020-05-08 16:05:00|257.37|255.37|258.15|256.15|258.91|256.91|257.37|255.37|416
1588954200000|2020-05-08 16:10:00|258.2|256.2|257.85|255.85|258.36|256.36|257.68|255.68|399
1588954500000|2020-05-08 16:15:00|257.82|255.82|258.38|256.38|258.41|256.41|257.81|255.81|359
1588954800000|2020-05-08 16:20:00|258.35|256.35|258.2|256.2|258.35|256.35|257.91|255.91|290
1588955100000|2020-05-08 16:25:00|258.23|256.23|258.38|256.38|258.4|256.4|257.64|255.64|315
1588955400000|2020-05-08 16:30:00|258.42|256.42|261.18|259.18|261.26|259.26|258.4|256.4|467
1588955700000|2020-05-08 16:35:00|261.19|259.19|262.55|260.55|262.86|260.86|260.55|258.55|698
1588956000000|2020-05-08 16:40:00|262.54|260.54|264|262|264.5|262.5|262.53|260.53|600
1588956300000|2020-05-08 16:45:00|263.99|261.99|263.08|261.08|265.05|263.05|262.55|260.55|541
1588956600000|2020-05-08 16:50:00|263.06|261.06|263.75|261.75|264.01|262.01|262.64|260.64|341
1588956900000|2020-05-08 16:55:00|263.74|261.74|264.96|262.96|264.99|262.99|263.18|261.18|351
1588957200000|2020-05-08 17:00:00|264.94|262.94|265.46|263.46|266.3|264.3|264.94|262.94|482
1588957500000|2020-05-08 17:05:00|265.47|263.47|263.61|261.61|265.53|263.53|263.59|261.59|403
1588957800000|2020-05-08 17:10:00|263.62|261.62|262.89|260.89|263.62|261.62|262.2|260.2|410
1588958100000|2020-05-08 17:15:00|262.88|260.88|265.06|263.06|265.49|263.49|262.88|260.88|432
1588958400000|2020-05-08 17:20:00|265.07|263.07|265.22|263.22|265.24|263.24|264.8|262.8|326
1588958700000|2020-05-08 17:25:00|265.23|263.23|264.43|262.43|265.36|263.36|264.19|262.19|330
1588959000000|2020-05-08 17:30:00|264.44|262.44|264.76|262.76|265.18|263.18|264.29|262.29|316
1588959300000|2020-05-08 17:35:00|264.73|262.73|264.33|262.33|264.78|262.78|264.26|262.26|151
1588959600000|2020-05-08 17:40:00|264.32|262.32|264.77|262.77|264.77|262.77|264.31|262.31|89
1588959900000|2020-05-08 17:45:00|264.8|262.8|264.8|262.8|265.07|263.07|264.71|262.71|193
1588960200000|2020-05-08 17:50:00|264.79|262.79|265.69|263.69|265.87|263.87|264.4|262.4|256
1588960500000|2020-05-08 17:55:00|265.67|263.67|264.01|262.01|265.78|263.78|263.82|261.82|271
1588960800000|2020-05-08 18:00:00|264|262|264.36|262.36|264.58|262.58|263.99|261.99|136
1588961100000|2020-05-08 18:05:00|264.35|262.35|264.49|262.49|264.64|262.64|263.99|261.99|223
1588961400000|2020-05-08 18:10:00|264.48|262.48|264.64|262.64|264.66|262.66|264.29|262.29|182
1588961700000|2020-05-08 18:15:00|264.65|262.65|264.71|262.71|264.79|262.79|264.45|262.45|182
1588962000000|2020-05-08 18:20:00|264.7|262.7|264.5|262.5|264.72|262.72|264.49|262.49|56
1588962300000|2020-05-08 18:25:00|264.51|262.51|264.59|262.59|264.82|262.82|264.5|262.5|116
1588962600000|2020-05-08 18:30:00|264.56|262.56|264.49|262.49|264.6|262.6|264.48|262.48|108
1588962900000|2020-05-08 18:35:00|264.5|262.5|264.51|262.51|264.71|262.71|264.29|262.29|186
1588963200000|2020-05-08 18:40:00|264.53|262.53|264.58|262.58|264.61|262.61|264.41|262.41|172
1588963500000|2020-05-08 18:45:00|264.57|262.57|264.37|262.37|264.57|262.57|264.3|262.3|118
1588963800000|2020-05-08 18:50:00|264.4|262.4|264.39|262.39|264.43|262.43|264.27|262.27|54
1588964100000|2020-05-08 18:55:00|264.4|262.4|263.15|261.15|264.49|262.49|263.14|261.14|287
1588964400000|2020-05-08 19:00:00|263.09|261.09|263.15|261.15|263.36|261.36|262.6|260.6|496
1588964700000|2020-05-08 19:05:00|263.14|261.14|263.3|261.3|263.37|261.37|262.97|260.97|151
1588965000000|2020-05-08 19:10:00|263.31|261.31|263.44|261.44|263.76|261.76|263.27|261.27|193
1588965300000|2020-05-08 19:15:00|263.45|261.45|263.64|261.64|263.93|261.93|263.43|261.43|145
1588965600000|2020-05-08 19:20:00|263.6|261.6|263.69|261.69|263.82|261.82|263.6|261.6|91
1588965900000|2020-05-08 19:25:00|263.7|261.7|263.66|261.66|263.75|261.75|263.65|261.65|123
1588966200000|2020-05-08 19:30:00|263.65|261.65|263.27|261.27|263.66|261.66|263.27|261.27|101
1588966500000|2020-05-08 19:35:00|263.28|261.28|263.51|261.51|263.9|261.9|263.27|261.27|214
1588966800000|2020-05-08 19:40:00|263.54|261.54|262.51|260.51|263.56|261.56|262.42|260.42|198
1588967100000|2020-05-08 19:45:00|262.52|260.52|262.52|260.52|262.53|260.53|262.38|260.38|94
1588967400000|2020-05-08 19:50:00|262.53|260.53|262.9|260.9|262.93|260.93|262.53|260.53|144
1588967700000|2020-05-08 19:55:00|262.91|260.91|263.25|261.25|263.55|261.55|262.9|260.9|135
1588968000000|2020-05-08 20:00:00|263.27|261.27|262.74|260.74|263.28|261.28|262.66|260.66|111
1588968300000|2020-05-08 20:05:00|262.73|260.73|262.71|260.71|262.78|260.78|262.58|260.58|97
1588968600000|2020-05-08 20:10:00|262.7|260.7|263.07|261.07|263.12|261.12|262.69|260.69|62
1588968900000|2020-05-08 20:15:00|263.12|261.12|263.45|261.45|263.45|261.45|262.98|260.98|107
1588969200000|2020-05-08 20:20:00|263.46|261.46|263.37|261.37|263.5|261.5|263.32|261.32|64
1588969500000|2020-05-08 20:25:00|263.36|261.36|263.41|261.41|263.44|261.44|263.31|261.31|59
1588969800000|2020-05-08 20:30:00|263.44|261.44|263.63|261.63|263.66|261.66|263.41|261.41|174
1588970100000|2020-05-08 20:35:00|263.6|261.6|263.9|261.9|263.93|261.93|263.55|261.55|53
1588970400000|2020-05-08 20:40:00|263.91|261.91|264.05|262.05|264.15|262.15|263.91|261.91|137
1588970700000|2020-05-08 20:45:00|264.06|262.06|264.44|262.44|264.44|262.44|264.06|262.06|54
1588971000000|2020-05-08 20:50:00|264.46|262.46|265.19|263.19|265.21|263.21|264.46|262.46|119
1588971300000|2020-05-08 20:55:00|265.17|263.17|265.39|263.39|265.4|263.4|265.17|263.17|64
1589007600000|2020-05-09 07:00:00|270.46|268.46|271.17|269.17|271.37|269.37|270.16|268.16|423
1589007900000|2020-05-09 07:05:00|271.16|269.16|272.28|270.28|272.38|270.38|271.12|269.12|378
1589008200000|2020-05-09 07:10:00|272.27|270.27|273.09|271.09|273.09|271.09|271.92|269.92|316
1589008500000|2020-05-09 07:15:00|273.08|271.08|272.7|270.7|273.19|271.19|272.57|270.57|297
1589008800000|2020-05-09 07:20:00|272.69|270.69|272.13|270.13|272.69|270.69|271.99|269.99|350
1589009100000|2020-05-09 07:25:00|272.1|270.1|272.25|270.25|272.52|270.52|271.79|269.79|334
1589009400000|2020-05-09 07:30:00|272.24|270.24|272.46|270.46|272.65|270.65|271.48|269.48|280
1589009700000|2020-05-09 07:35:00|272.56|270.56|271.29|269.29|272.56|270.56|271.07|269.07|319
1589010000000|2020-05-09 07:40:00|271.28|269.28|270.66|268.66|271.68|269.68|270.25|268.25|396
1589010300000|2020-05-09 07:45:00|270.65|268.65|271.08|269.08|271.26|269.26|270.12|268.12|466
1589010600000|2020-05-09 07:50:00|271.09|269.09|269.42|267.42|271.1|269.1|269.42|267.42|302
1589010900000|2020-05-09 07:55:00|269.4|267.4|268.05|266.05|269.54|267.54|267.8|265.8|550
1589011200000|2020-05-09 08:00:00|268.04|266.04|269.82|267.82|269.87|267.87|267.95|265.95|608
1589011500000|2020-05-09 08:05:00|269.81|267.81|269.85|267.85|270.21|268.21|269.59|267.59|259
1589011800000|2020-05-09 08:10:00|269.8|267.8|270.09|268.09|270.17|268.17|269.51|267.51|218
1589012100000|2020-05-09 08:15:00|270.07|268.07|270.85|268.85|271.36|269.36|270.03|268.03|330
1589012400000|2020-05-09 08:20:00|270.84|268.84|270.73|268.73|270.99|268.99|270.57|268.57|232
1589012700000|2020-05-09 08:25:00|270.74|268.74|270.06|268.06|270.8|268.8|269.92|267.92|162
1589013000000|2020-05-09 08:30:00|270.05|268.05|269.69|267.69|270.16|268.16|269.57|267.57|203
1589013300000|2020-05-09 08:35:00|269.7|267.7|270.43|268.43|270.47|268.47|269.69|267.69|281
1589013600000|2020-05-09 08:40:00|270.47|268.47|269.68|267.68|270.49|268.49|269.68|267.68|89
1589013900000|2020-05-09 08:45:00|269.65|267.65|269.4|267.4|269.8|267.8|269.36|267.36|137
1589014200000|2020-05-09 08:50:00|269.33|267.33|270.36|268.36|270.38|268.38|269.33|267.33|197
1589014500000|2020-05-09 08:55:00|270.38|268.38|270.92|268.92|270.92|268.92|270.34|268.34|216
1589014800000|2020-05-09 09:00:00|270.93|268.93|270.8|268.8|271.03|269.03|270.54|268.54|190
1589015100000|2020-05-09 09:05:00|270.84|268.84|271.42|269.42|271.72|269.72|270.83|268.83|218
1589015400000|2020-05-09 09:10:00|271.43|269.43|271.88|269.88|271.88|269.88|271.39|269.39|134
1589015700000|2020-05-09 09:15:00|271.87|269.87|271.83|269.83|271.95|269.95|271.42|269.42|146
1589016000000|2020-05-09 09:20:00|271.85|269.85|272.25|270.25|272.33|270.33|271.63|269.63|143
1589016300000|2020-05-09 09:25:00|272.24|270.24|272.25|270.25|272.28|270.28|271.84|269.84|185
1589016600000|2020-05-09 09:30:00|272.24|270.24|271.34|269.34|272.24|270.24|271.22|269.22|199
1589016900000|2020-05-09 09:35:00|271.35|269.35|270.97|268.97|271.46|269.46|270.86|268.86|121
1589017200000|2020-05-09 09:40:00|270.96|268.96|269.04|267.04|270.97|268.97|269.04|267.04|350
1589017500000|2020-05-09 09:45:00|269.03|267.03|270.27|268.27|270.56|268.56|268.58|266.58|421
1589017800000|2020-05-09 09:50:00|270.28|268.28|270.63|268.63|270.66|268.66|270.18|268.18|166
1589018100000|2020-05-09 09:55:00|270.62|268.62|271.06|269.06|271.08|269.08|270.43|268.43|252
1589018400000|2020-05-09 10:00:00|271.07|269.07|271.15|269.15|271.73|269.73|270.92|268.92|158
1589018700000|2020-05-09 10:05:00|271.13|269.13|270.2|268.2|271.14|269.14|270.19|268.19|167
1589019000000|2020-05-09 10:10:00|270.22|268.22|269.69|267.69|270.22|268.22|269.66|267.66|152
1589019300000|2020-05-09 10:15:00|269.7|267.7|270.19|268.19|270.2|268.2|269.65|267.65|100
1589019600000|2020-05-09 10:20:00|270.18|268.18|269.55|267.55|270.18|268.18|269.31|267.31|217
1589019900000|2020-05-09 10:25:00|269.56|267.56|269.48|267.48|269.63|267.63|268.93|266.93|382
1589020200000|2020-05-09 10:30:00|269.5|267.5|269.6|267.6|269.62|267.62|268.57|266.57|318
1589020500000|2020-05-09 10:35:00|269.59|267.59|269.61|267.61|270.19|268.19|269.57|267.57|231
1589020800000|2020-05-09 10:40:00|269.6|267.6|268.69|266.69|269.61|267.61|267.57|265.57|501
1589021100000|2020-05-09 10:45:00|268.72|266.72|268.92|266.92|269.39|267.39|268.68|266.68|281
1589021400000|2020-05-09 10:50:00|268.91|266.91|269.4|267.4|269.47|267.47|268.64|266.64|217
1589021700000|2020-05-09 10:55:00|269.42|267.42|269.47|267.47|269.69|267.69|269.32|267.32|172
1589022000000|2020-05-09 11:00:00|269.46|267.46|269.54|267.54|269.82|267.82|269.46|267.46|186
1589022300000|2020-05-09 11:05:00|269.53|267.53|268.91|266.91|269.58|267.58|268.91|266.91|167
1589022600000|2020-05-09 11:10:00|268.9|266.9|268.49|266.49|268.94|266.94|268.23|266.23|261
1589022900000|2020-05-09 11:15:00|268.47|266.47|267.52|265.52|268.49|266.49|267.48|265.48|282
1589023200000|2020-05-09 11:20:00|267.53|265.53|267.81|265.81|267.97|265.97|267.35|265.35|333
1589023500000|2020-05-09 11:25:00|267.8|265.8|264.74|262.74|267.8|265.8|264.74|262.74|462
1589023800000|2020-05-09 11:30:00|264.77|262.77|265.26|263.26|265.28|263.28|262.39|260.39|635
1589024100000|2020-05-09 11:35:00|265.24|263.24|264.9|262.9|265.41|263.41|264.79|262.79|314
1589024400000|2020-05-09 11:40:00|264.89|262.89|265.39|263.39|265.39|263.39|264.72|262.72|234
1589024700000|2020-05-09 11:45:00|265.4|263.4|266.89|264.89|267.18|265.18|265.39|263.39|432
1589025000000|2020-05-09 11:50:00|266.88|264.88|266.75|264.75|266.95|264.95|266.3|264.3|223
1589025300000|2020-05-09 11:55:00|266.71|264.71|267.58|265.58|267.59|265.59|266.63|264.63|348
1589025600000|2020-05-09 12:00:00|267.61|265.61|266.55|264.55|267.63|265.63|266.15|264.15|365
1589025900000|2020-05-09 12:05:00|266.54|264.54|267.08|265.08|267.2|265.2|266.44|264.44|159
1589026200000|2020-05-09 12:10:00|267.04|265.04|267.45|265.45|267.86|265.86|267|265|355
1589026500000|2020-05-09 12:15:00|267.46|265.46|268.02|266.02|268.24|266.24|267.25|265.25|288
1589026800000|2020-05-09 12:20:00|268.01|266.01|269.09|267.09|269.35|267.35|267.93|265.93|342
1589027100000|2020-05-09 12:25:00|269.1|267.1|268.4|266.4|269.1|267.1|268.38|266.38|138
1589027400000|2020-05-09 12:30:00|268.39|266.39|268.46|266.46|268.71|266.71|268.16|266.16|153
1589027700000|2020-05-09 12:35:00|268.47|266.47|269.42|267.42|269.58|267.58|268.47|266.47|208
1589028000000|2020-05-09 12:40:00|269.43|267.43|268.87|266.87|269.53|267.53|268.57|266.57|192
1589028300000|2020-05-09 12:45:00|268.88|266.88|269.33|267.33|269.34|267.34|268.8|266.8|177
1589028600000|2020-05-09 12:50:00|269.34|267.34|269.14|267.14|269.44|267.44|269.1|267.1|127
1589028900000|2020-05-09 12:55:00|269.12|267.12|268.49|266.49|269.12|267.12|268.44|266.44|108
1589029200000|2020-05-09 13:00:00|268.5|266.5|268.7|266.7|268.7|266.7|267.89|265.89|203
1589029500000|2020-05-09 13:05:00|268.71|266.71|268.36|266.36|268.77|266.77|267.79|265.79|145
1589029800000|2020-05-09 13:10:00|268.37|266.37|268.17|266.17|268.37|266.37|268.08|266.08|101
1589030100000|2020-05-09 13:15:00|268.16|266.16|268.6|266.6|268.61|266.61|268.13|266.13|120
1589030400000|2020-05-09 13:20:00|268.59|266.59|268.56|266.56|268.65|266.65|268.56|266.56|71
1589030700000|2020-05-09 13:25:00|268.55|266.55|268.65|266.65|268.68|266.68|268.48|266.48|88
1589031000000|2020-05-09 13:30:00|268.66|266.66|269.08|267.08|269.16|267.16|268.63|266.63|278
1589031300000|2020-05-09 13:35:00|269.09|267.09|269.29|267.29|269.3|267.3|269.01|267.01|196
1589031600000|2020-05-09 13:40:00|269.28|267.28|270.56|268.56|270.56|268.56|269.17|267.17|283
1589031900000|2020-05-09 13:45:00|270.57|268.57|270.38|268.38|271.19|269.19|270.29|268.29|272
1589032200000|2020-05-09 13:50:00|270.36|268.36|270.41|268.41|270.47|268.47|270.25|268.25|117
1589032500000|2020-05-09 13:55:00|270.4|268.4|270.54|268.54|270.55|268.55|270.29|268.29|125
1589032800000|2020-05-09 14:00:00|270.55|268.55|269.26|267.26|270.55|268.55|269.06|267.06|254
1589033100000|2020-05-09 14:05:00|269.25|267.25|269.24|267.24|269.32|267.32|269.08|267.08|132
1589033400000|2020-05-09 14:10:00|269.27|267.27|269.85|267.85|269.91|267.91|269.26|267.26|167
1589033700000|2020-05-09 14:15:00|269.84|267.84|269.13|267.13|269.84|267.84|269.09|267.09|138
1589034000000|2020-05-09 14:20:00|269.12|267.12|268.98|266.98|269.17|267.17|268.96|266.96|132
1589034300000|2020-05-09 14:25:00|268.99|266.99|269.09|267.09|269.14|267.14|268.96|266.96|117
1589034600000|2020-05-09 14:30:00|269.1|267.1|269.89|267.89|270.17|268.17|269.05|267.05|227
1589034900000|2020-05-09 14:35:00|269.9|267.9|270.29|268.29|270.29|268.29|269.89|267.89|211
1589035200000|2020-05-09 14:40:00|270.27|268.27|270.67|268.67|270.69|268.69|270.18|268.18|118
1589035500000|2020-05-09 14:45:00|270.68|268.68|270.08|268.08|270.8|268.8|270.05|268.05|187
1589035800000|2020-05-09 14:50:00|270.09|268.09|270.4|268.4|270.4|268.4|270.08|268.08|154
1589036100000|2020-05-09 14:55:00|270.42|268.42|270.7|268.7|270.7|268.7|270.34|268.34|132
1589036400000|2020-05-09 15:00:00|270.71|268.71|270.06|268.06|270.71|268.71|270.02|268.02|126
1589036700000|2020-05-09 15:05:00|270.08|268.08|269.85|267.85|270.09|268.09|269.24|267.24|205
1589037000000|2020-05-09 15:10:00|269.86|267.86|270.3|268.3|270.32|268.32|269.86|267.86|94
1589037300000|2020-05-09 15:15:00|270.29|268.29|270.12|268.12|270.31|268.31|270.03|268.03|107
1589037600000|2020-05-09 15:20:00|270.13|268.13|268.7|266.7|270.13|268.13|268.66|266.66|209
1589037900000|2020-05-09 15:25:00|268.69|266.69|269.05|267.05|269.32|267.32|268.69|266.69|193
1589038200000|2020-05-09 15:30:00|269.06|267.06|269.14|267.14|269.22|267.22|269|267|180
1589038500000|2020-05-09 15:35:00|269.15|267.15|269.57|267.57|269.93|267.93|268.95|266.95|154
1589038800000|2020-05-09 15:40:00|269.56|267.56|270.25|268.25|270.46|268.46|269.18|267.18|196
1589039100000|2020-05-09 15:45:00|270.26|268.26|270.83|268.83|270.83|268.83|270.23|268.23|94
1589039400000|2020-05-09 15:50:00|270.87|268.87|271.28|269.28|271.28|269.28|270.73|268.73|143
1589039700000|2020-05-09 15:55:00|271.27|269.27|273.2|271.2|273.65|271.65|271.16|269.16|348
1589040000000|2020-05-09 16:00:00|273.19|271.19|274.47|272.47|274.98|272.98|273.19|271.19|735
1589040300000|2020-05-09 16:05:00|274.46|272.46|276.48|274.48|276.85|274.85|274.32|272.32|526
1589040600000|2020-05-09 16:10:00|276.49|274.49|276.85|274.85|278.14|276.14|276.43|274.43|628
1589040900000|2020-05-09 16:15:00|276.86|274.86|276.24|274.24|278.17|276.17|276.2|274.2|546
1589041200000|2020-05-09 16:20:00|276.23|274.23|277.71|275.71|277.88|275.88|275.52|273.52|487
1589041500000|2020-05-09 16:25:00|277.7|275.7|275.98|273.98|277.74|275.74|275.87|273.87|403
1589041800000|2020-05-09 16:30:00|275.99|273.99|274.87|272.87|276.74|274.74|274.43|272.43|455
1589042100000|2020-05-09 16:35:00|274.88|272.88|274.42|272.42|274.89|272.89|272.54|270.54|540
1589042400000|2020-05-09 16:40:00|274.43|272.43|273.37|271.37|274.58|272.58|273.23|271.23|360
1589042700000|2020-05-09 16:45:00|273.36|271.36|273.1|271.1|274.57|272.57|273.1|271.1|298
1589043000000|2020-05-09 16:50:00|273.13|271.13|272.42|270.42|273.49|271.49|272.38|270.38|281
1589043300000|2020-05-09 16:55:00|272.4|270.4|271.69|269.69|272.4|270.4|271.09|269.09|356
1589043600000|2020-05-09 17:00:00|271.71|269.71|272.21|270.21|272.47|270.47|271.32|269.32|306
1589043900000|2020-05-09 17:05:00|272.2|270.2|271.82|269.82|272.45|270.45|271.09|269.09|308
1589044200000|2020-05-09 17:10:00|271.81|269.81|271.5|269.5|271.81|269.81|271.34|269.34|142
1589044500000|2020-05-09 17:15:00|271.49|269.49|272.32|270.32|272.43|270.43|271.42|269.42|183
1589044800000|2020-05-09 17:20:00|272.31|270.31|272.06|270.06|272.39|270.39|271.98|269.98|112
1589045100000|2020-05-09 17:25:00|272.07|270.07|271.43|269.43|272.11|270.11|270.95|268.95|244
1589045400000|2020-05-09 17:30:00|271.42|269.42|270.75|268.75|271.54|269.54|269.54|267.54|254
1589045700000|2020-05-09 17:35:00|270.74|268.74|272.72|270.72|272.84|270.84|270.71|268.71|281
1589046000000|2020-05-09 17:40:00|272.71|270.71|271.48|269.48|272.8|270.8|271.44|269.44|255
1589046300000|2020-05-09 17:45:00|271.47|269.47|271.69|269.69|272.23|270.23|271.47|269.47|125
1589046600000|2020-05-09 17:50:00|271.68|269.68|272.37|270.37|272.37|270.37|271.53|269.53|178
1589046900000|2020-05-09 17:55:00|272.36|270.36|271.83|269.83|272.36|270.36|271.71|269.71|179
1589047200000|2020-05-09 18:00:00|271.85|269.85|271.12|269.12|271.94|269.94|270.89|268.89|232
1589047500000|2020-05-09 18:05:00|271.11|269.11|271.44|269.44|271.48|269.48|271.05|269.05|140
1589047800000|2020-05-09 18:10:00|271.43|269.43|271.12|269.12|271.43|269.43|271.11|269.11|105
1589048100000|2020-05-09 18:15:00|271.11|269.11|271.5|269.5|271.56|269.56|271.06|269.06|109
1589048400000|2020-05-09 18:20:00|271.52|269.52|271.2|269.2|271.6|269.6|271.19|269.19|106
1589048700000|2020-05-09 18:25:00|271.21|269.21|270.82|268.82|271.21|269.21|270.46|268.46|189
1589049000000|2020-05-09 18:30:00|270.81|268.81|272|270|272|270|270.69|268.69|140
1589049300000|2020-05-09 18:35:00|271.95|269.95|271.09|269.09|271.95|269.95|270.84|268.84|130
1589049600000|2020-05-09 18:40:00|271.11|269.11|271.15|269.15|271.17|269.17|270.93|268.93|62
1589049900000|2020-05-09 18:45:00|271.16|269.16|271.11|269.11|271.21|269.21|271|269|50
1589050200000|2020-05-09 18:50:00|271.1|269.1|269.36|267.36|271.1|269.1|268.23|266.23|422
1589050500000|2020-05-09 18:55:00|269.35|267.35|268.98|266.98|269.87|267.87|268.83|266.83|352
1589050800000|2020-05-09 19:00:00|268.97|266.97|269.68|267.68|269.72|267.72|268.97|266.97|164
1589051100000|2020-05-09 19:05:00|269.69|267.69|268.69|266.69|269.69|267.69|268.57|266.57|175
1589051400000|2020-05-09 19:10:00|268.68|266.68|268.72|266.72|269.15|267.15|268.11|266.11|202
1589051700000|2020-05-09 19:15:00|268.73|266.73|269.24|267.24|269.36|267.36|268.47|266.47|150
1589052000000|2020-05-09 19:20:00|269.23|267.23|269.44|267.44|269.44|267.44|268.79|266.79|152
1589052300000|2020-05-09 19:25:00|269.43|267.43|269.3|267.3|269.55|267.55|269.28|267.28|112
1589052600000|2020-05-09 19:30:00|269.29|267.29|269.4|267.4|269.4|267.4|269.06|267.06|47
1589052900000|2020-05-09 19:35:00|269.41|267.41|269.36|267.36|269.41|267.41|269.24|267.24|145
1589053200000|2020-05-09 19:40:00|269.35|267.35|269.68|267.68|269.87|267.87|269.34|267.34|73
1589053500000|2020-05-09 19:45:00|269.69|267.69|269.55|267.55|269.69|267.69|269.26|267.26|123
1589053800000|2020-05-09 19:50:00|269.56|267.56|269.42|267.42|269.7|267.7|269.42|267.42|73
1589054100000|2020-05-09 19:55:00|269.37|267.37|269.41|267.41|269.46|267.46|269.33|267.33|60
1589054400000|2020-05-09 20:00:00|269.4|267.4|269.97|267.97|269.97|267.97|269.4|267.4|127
1589054700000|2020-05-09 20:05:00|269.98|267.98|270.04|268.04|270.06|268.06|269.88|267.88|80
1589055000000|2020-05-09 20:10:00|270.05|268.05|270.27|268.27|270.34|268.34|270.04|268.04|97
1589055300000|2020-05-09 20:15:00|270.25|268.25|270.07|268.07|270.5|268.5|270.07|268.07|127
1589055600000|2020-05-09 20:20:00|270.06|268.06|269.43|267.43|270.06|268.06|269.23|267.23|100
1589055900000|2020-05-09 20:25:00|269.52|267.52|269.5|267.5|269.61|267.61|269.43|267.43|116
1589056200000|2020-05-09 20:30:00|269.52|267.52|269.32|267.32|269.54|267.54|269.23|267.23|80
1589056500000|2020-05-09 20:35:00|269.31|267.31|269.19|267.19|269.54|267.54|269.19|267.19|112
1589056800000|2020-05-09 20:40:00|269.2|267.2|270.78|268.78|270.9|268.9|268.81|266.81|404
1589057100000|2020-05-09 20:45:00|270.77|268.77|269.78|267.78|270.77|268.77|269.73|267.73|248
1589057400000|2020-05-09 20:50:00|269.77|267.77|268.52|266.52|269.78|267.78|268.52|266.52|342
1589057700000|2020-05-09 20:55:00|268.51|266.51|268.06|266.06|268.53|266.53|268.03|266.03|242
1589058000000|2020-05-09 21:00:00|268.07|266.07|267.86|265.86|268.08|266.08|267.59|265.59|235
1589058300000|2020-05-09 21:05:00|267.87|265.87|267.77|265.77|268.12|266.12|267.76|265.76|259
1589058600000|2020-05-09 21:10:00|267.76|265.76|267.74|265.74|267.86|265.86|267.53|265.53|246
1589058900000|2020-05-09 21:15:00|267.73|265.73|267.99|265.99|268|266|267.73|265.73|309
1589059200000|2020-05-09 21:20:00|268.05|266.05|268.06|266.06|268.16|266.16|268.02|266.02|343
1589059500000|2020-05-09 21:25:00|268.1|266.1|267.69|265.69|268.14|266.14|267.65|265.65|305
1589059800000|2020-05-09 21:30:00|267.7|265.7|267.51|265.51|267.72|265.72|267.41|265.41|83
1589060100000|2020-05-09 21:35:00|267.52|265.52|267.56|265.56|267.6|265.6|267.5|265.5|91
1589060400000|2020-05-09 21:40:00|267.55|265.55|267.91|265.91|268.13|266.13|267.55|265.55|136
1589060700000|2020-05-09 21:45:00|267.92|265.92|267.94|265.94|268.14|266.14|267.86|265.86|186
1589061000000|2020-05-09 21:50:00|267.93|265.93|266.52|264.52|267.93|265.93|266.5|264.5|342
1589061300000|2020-05-09 21:55:00|266.5|264.5|266.49|264.49|266.62|264.62|266.39|264.39|234
1589061600000|2020-05-09 22:00:00|266.46|264.46|266.81|264.81|266.93|264.93|265.14|263.14|444
1589061900000|2020-05-09 22:05:00|266.8|264.8|267.54|265.54|267.57|265.57|266.75|264.75|282
1589062200000|2020-05-09 22:10:00|267.53|265.53|267.61|265.61|267.64|265.64|267.47|265.47|142
1589062500000|2020-05-09 22:15:00|267.62|265.62|267.35|265.35|267.62|265.62|267.32|265.32|130
1589062800000|2020-05-09 22:20:00|267.36|265.36|266.99|264.99|267.38|265.38|266.88|264.88|169
1589063100000|2020-05-09 22:25:00|267|265|265.86|263.86|267.01|265.01|265.81|263.81|156
1589063400000|2020-05-09 22:30:00|265.85|263.85|265.85|263.85|265.95|263.95|265.71|263.71|95
1589063700000|2020-05-09 22:35:00|265.86|263.86|265.95|263.95|266.16|264.16|265.85|263.85|65
1589064000000|2020-05-09 22:40:00|265.94|263.94|265.54|263.54|265.97|263.97|265.51|263.51|163
1589064300000|2020-05-09 22:45:00|265.53|263.53|264.79|262.79|265.53|263.53|264.34|262.34|356
1589064600000|2020-05-09 22:50:00|264.77|262.77|265.66|263.66|265.68|263.68|264.27|262.27|342
1589064900000|2020-05-09 22:55:00|265.67|263.67|266.14|264.14|266.31|264.31|265.65|263.65|137
1589065200000|2020-05-09 23:00:00|266.09|264.09|265.46|263.46|266.22|264.22|265.44|263.44|221
1589065500000|2020-05-09 23:05:00|265.44|263.44|266.01|264.01|266.02|264.02|265.43|263.43|186
1589065800000|2020-05-09 23:10:00|266.02|264.02|266.96|264.96|267.06|265.06|266.02|264.02|210
1589066100000|2020-05-09 23:15:00|266.95|264.95|267.71|265.71|267.71|265.71|266.91|264.91|86
1589066400000|2020-05-09 23:20:00|267.73|265.73|267.36|265.36|267.77|265.77|267.3|265.3|174
1589066700000|2020-05-09 23:25:00|267.41|265.41|267.97|265.97|268.1|266.1|267.41|265.41|179
1589067000000|2020-05-09 23:30:00|267.98|265.98|267.96|265.96|268.44|266.44|267.84|265.84|141
1589067300000|2020-05-09 23:35:00|267.97|265.97|266.78|264.78|268.02|266.02|266.78|264.78|168
1589067600000|2020-05-09 23:40:00|266.77|264.77|266.23|264.23|266.77|264.77|266.22|264.22|263
1589067900000|2020-05-09 23:45:00|266.21|264.21|265.92|263.92|266.84|264.84|265.92|263.92|268
1589068200000|2020-05-09 23:50:00|265.91|263.91|266.88|264.88|266.94|264.94|265.78|263.78|218
1589068500000|2020-05-09 23:55:00|266.86|264.86|266.33|264.33|266.86|264.86|266.14|264.14|341
1589068800000|2020-05-10 00:00:00|266.37|264.37|265.56|263.56|266.66|264.66|265.56|263.56|449
1589069100000|2020-05-10 00:05:00|265.54|263.54|264.86|262.86|265.59|263.59|264.33|262.33|460
1589069400000|2020-05-10 00:10:00|264.88|262.88|262.24|260.24|264.95|262.95|262.24|260.24|495
1589069700000|2020-05-10 00:15:00|262.26|260.26|239.59|237.59|262.27|260.27|239.59|237.59|895
1589070000000|2020-05-10 00:20:00|239.6|237.6|231.7|229.7|239.64|237.64|227.62|225.09|736
1589070300000|2020-05-10 00:25:00|231.71|229.71|231.65|229.65|236.51|234.51|229.8|227.8|769
1589070600000|2020-05-10 00:30:00|231.64|229.64|236.05|234.05|236.56|234.56|230.17|228.17|756
1589070900000|2020-05-10 00:35:00|236.04|234.04|237.56|235.56|237.82|235.82|233.93|231.93|778
1589071200000|2020-05-10 00:40:00|237.58|235.58|235.99|233.99|237.6|235.6|234.42|232.42|668
1589071500000|2020-05-10 00:45:00|235.98|233.98|237.02|235.02|237.36|235.36|235.4|233.4|645
1589071800000|2020-05-10 00:50:00|236.9|234.9|238.69|236.69|238.76|236.76|236.82|234.82|529
1589072100000|2020-05-10 00:55:00|238.7|236.7|235.42|233.42|238.77|236.77|234.31|232.31|699
1589072400000|2020-05-10 01:00:00|235.4|233.4|235.33|233.33|235.45|233.45|232.4|230.4|703
1589072700000|2020-05-10 01:05:00|235.35|233.35|235.03|233.03|235.6|233.6|234.2|232.2|609
1589073000000|2020-05-10 01:10:00|234.94|232.94|235.36|233.36|235.41|233.41|234.33|232.33|473
1589073300000|2020-05-10 01:15:00|235.35|233.35|234.88|232.88|235.73|233.73|234.42|232.42|423
1589073600000|2020-05-10 01:20:00|235|233|237.1|235.1|237.18|235.18|234.9|232.9|345
1589073900000|2020-05-10 01:25:00|237.11|235.11|237.89|235.89|239.15|237.15|237.11|235.11|417
1589074200000|2020-05-10 01:30:00|237.77|235.77|235.83|233.83|238.01|236.01|235|233|466
1589074500000|2020-05-10 01:35:00|235.84|233.84|236.87|234.87|236.93|234.93|235.05|233.05|302
1589074800000|2020-05-10 01:40:00|236.91|234.91|236.35|234.35|236.94|234.94|236.04|234.04|231
1589075100000|2020-05-10 01:45:00|236.34|234.34|234.34|232.34|236.36|234.36|234.33|232.33|372
1589075400000|2020-05-10 01:50:00|234.44|232.44|236.15|234.15|236.2|234.2|234.34|232.34|417
1589075700000|2020-05-10 01:55:00|236.13|234.13|237.5|235.5|237.58|235.58|235.96|233.96|344
1589076000000|2020-05-10 02:00:00|237.49|235.49|237.22|235.22|237.5|235.5|235.88|233.88|357
1589076300000|2020-05-10 02:05:00|237.21|235.21|236.43|234.43|237.21|235.21|236.13|234.13|227
1589076600000|2020-05-10 02:10:00|236.44|234.44|236.36|234.36|237.29|235.29|236.21|234.21|201
1589076900000|2020-05-10 02:15:00|236.37|234.37|235.71|233.71|236.56|234.56|235.16|233.16|292
1589077200000|2020-05-10 02:20:00|235.69|233.69|236.18|234.18|236.18|234.18|235.12|233.12|227
1589077500000|2020-05-10 02:25:00|236.19|234.19|237.7|235.7|237.7|235.7|235.87|233.87|244
1589077800000|2020-05-10 02:30:00|237.51|235.51|239.15|237.15|239.15|237.15|237.51|235.51|179
1589078100000|2020-05-10 02:35:00|239.16|237.16|238.11|236.11|239.98|237.98|237.98|235.98|295
1589078400000|2020-05-10 02:40:00|238.01|236.01|237.58|235.58|238.03|236.03|236.94|234.94|208
1589078700000|2020-05-10 02:45:00|237.57|235.57|237.11|235.11|237.93|235.93|236.99|234.99|239
1589079000000|2020-05-10 02:50:00|237.1|235.1|235.7|233.7|237.25|235.25|235.25|233.25|309
1589079300000|2020-05-10 02:55:00|235.69|233.69|235.98|233.98|235.98|233.98|235.32|233.32|202
1589079600000|2020-05-10 03:00:00|235.97|233.97|235.71|233.71|236.29|234.29|234.56|232.56|509
1589079900000|2020-05-10 03:05:00|235.72|233.72|234.51|232.51|235.72|233.72|233.6|231.6|448
1589080200000|2020-05-10 03:10:00|234.52|232.52|234.8|232.8|235.03|233.03|232.01|230.01|615
1589080500000|2020-05-10 03:15:00|235.02|233.02|235.39|233.39|235.78|233.78|234.89|232.89|428
1589080800000|2020-05-10 03:20:00|235.4|233.4|236.31|234.31|237.05|235.05|235.27|233.27|453
1589081100000|2020-05-10 03:25:00|236.33|234.33|236.02|234.02|236.86|234.86|235.84|233.84|342
1589081400000|2020-05-10 03:30:00|236.03|234.03|236.76|234.76|237.21|235.21|235.74|233.74|404
1589081700000|2020-05-10 03:35:00|236.77|234.77|237.16|235.16|237.26|235.26|236.42|234.42|309
1589082000000|2020-05-10 03:40:00|237.2|235.2|236.43|234.43|237.25|235.25|235.51|233.51|502
1589082300000|2020-05-10 03:45:00|236.44|234.44|237.19|235.19|237.33|235.33|236.24|234.24|355
1589082600000|2020-05-10 03:50:00|237.18|235.18|236.35|234.35|237.81|235.81|236.23|234.23|382
1589082900000|2020-05-10 03:55:00|236.34|234.34|235.7|233.7|236.44|234.44|235.59|233.59|359
1589083200000|2020-05-10 04:00:00|235.71|233.71|235.47|233.47|236.15|234.15|234.4|232.4|565
1589083500000|2020-05-10 04:05:00|235.46|233.46|236.4|234.4|236.7|234.7|235.35|233.35|307
1589083800000|2020-05-10 04:10:00|236.38|234.38|236.41|234.41|236.5|234.5|235.23|233.23|398
1589084100000|2020-05-10 04:15:00|236.36|234.36|235.85|233.85|236.52|234.52|235.66|233.66|321
1589084400000|2020-05-10 04:20:00|235.84|233.84|235.79|233.79|235.91|233.91|235.72|233.72|131
1589084700000|2020-05-10 04:25:00|235.8|233.8|234.32|232.32|235.81|233.81|234.14|232.14|375
1589085000000|2020-05-10 04:30:00|234.33|232.33|235.34|233.34|235.46|233.46|234.15|232.15|475
1589085300000|2020-05-10 04:35:00|235.31|233.31|234.91|232.91|235.55|233.55|234.32|232.32|393
1589085600000|2020-05-10 04:40:00|234.95|232.95|233.77|231.77|234.95|232.95|233.74|231.74|258
1589085900000|2020-05-10 04:45:00|233.76|231.76|234.72|232.72|234.77|232.77|233.72|231.72|243
1589086200000|2020-05-10 04:50:00|234.7|232.7|234.43|232.43|234.79|232.79|234.23|232.23|262
1589086500000|2020-05-10 04:55:00|234.44|232.44|234.85|232.85|234.94|232.94|234.07|232.07|333
1589086800000|2020-05-10 05:00:00|234.86|232.86|234.8|232.8|235.43|233.43|234.7|232.7|327
1589087100000|2020-05-10 05:05:00|234.87|232.87|234.55|232.55|235.1|233.1|234.25|232.25|239
1589087400000|2020-05-10 05:10:00|234.58|232.58|235.05|233.05|235.08|233.08|234.46|232.46|183
1589087700000|2020-05-10 05:15:00|235.04|233.04|234.62|232.62|235.04|233.04|234.61|232.61|179
1589088000000|2020-05-10 05:20:00|234.61|232.61|234.67|232.67|234.78|232.78|234.42|232.42|153
1589088300000|2020-05-10 05:25:00|234.68|232.68|235.26|233.26|235.26|233.26|234.63|232.63|92
1589088600000|2020-05-10 05:30:00|235.27|233.27|235.14|233.14|235.75|233.75|234.9|232.9|191
1589088900000|2020-05-10 05:35:00|235.07|233.07|235.18|233.18|235.2|233.2|234.83|232.83|122
1589089200000|2020-05-10 05:40:00|235.19|233.19|235.29|233.29|235.69|233.69|235.19|233.19|123
1589089500000|2020-05-10 05:45:00|235.28|233.28|235.2|233.2|235.43|233.43|235.04|233.04|168
1589089800000|2020-05-10 05:50:00|235.17|233.17|235.73|233.73|235.85|233.85|235.17|233.17|203
1589090100000|2020-05-10 05:55:00|235.72|233.72|235.52|233.52|235.8|233.8|235.45|233.45|154
1589090400000|2020-05-10 06:00:00|235.53|233.53|235.26|233.26|235.83|233.83|235.25|233.25|217
1589090700000|2020-05-10 06:05:00|235.25|233.25|235.06|233.06|235.32|233.32|234.58|232.58|312
1589091000000|2020-05-10 06:10:00|235.07|233.07|235.04|233.04|235.59|233.59|234.8|232.8|270
1589091300000|2020-05-10 06:15:00|235.03|233.03|235.08|233.08|235.2|233.2|234.93|232.93|167
1589091600000|2020-05-10 06:20:00|235.07|233.07|235.47|233.47|235.48|233.48|235.04|233.04|177
1589091900000|2020-05-10 06:25:00|235.48|233.48|235.59|233.59|235.61|233.61|235.3|233.3|164
1589092200000|2020-05-10 06:30:00|235.58|233.58|235.28|233.28|235.58|233.58|235.13|233.13|193
1589092500000|2020-05-10 06:35:00|235.26|233.26|235.15|233.15|235.28|233.28|235.05|233.05|90
1589092800000|2020-05-10 06:40:00|235.27|233.27|235.28|233.28|235.54|233.54|235.08|233.08|125
1589093100000|2020-05-10 06:45:00|235.27|233.27|235.32|233.32|235.53|233.53|235.15|233.15|197
1589093400000|2020-05-10 06:50:00|235.33|233.33|235.35|233.35|235.49|233.49|235.27|233.27|109
1589093700000|2020-05-10 06:55:00|235.37|233.37|235.15|233.15|235.4|233.4|235.01|233.01|135
1589094000000|2020-05-10 07:00:00|235.14|233.14|235.33|233.33|235.4|233.4|234.74|232.74|239
1589094300000|2020-05-10 07:05:00|235.34|233.34|235.75|233.75|235.82|233.82|235.33|233.33|125
1589094600000|2020-05-10 07:10:00|235.74|233.74|235.72|233.72|235.92|233.92|235.63|233.63|139
1589094900000|2020-05-10 07:15:00|235.73|233.73|236.74|234.74|236.84|234.84|235.73|233.73|389
1589095200000|2020-05-10 07:20:00|236.73|234.73|237.4|235.4|237.41|235.41|236.73|234.73|255
1589095500000|2020-05-10 07:25:00|237.39|235.39|238.01|236.01|238.01|236.01|237.34|235.34|215
1589095800000|2020-05-10 07:30:00|238.03|236.03|237.19|235.19|238.28|236.28|237.18|235.18|284
1589096100000|2020-05-10 07:35:00|237.22|235.22|237.78|235.78|237.78|235.78|236.92|234.92|198
1589096400000|2020-05-10 07:40:00|237.77|235.77|237.53|235.53|237.77|235.77|237.31|235.31|154
1589096700000|2020-05-10 07:45:00|237.52|235.52|237.92|235.92|238.12|236.12|237.43|235.43|163
1589097000000|2020-05-10 07:50:00|237.93|235.93|238.45|236.45|238.53|236.53|237.93|235.93|274
1589097300000|2020-05-10 07:55:00|238.44|236.44|238.42|236.42|238.77|236.77|238.25|236.25|311
1589097600000|2020-05-10 08:00:00|238.41|236.41|238.72|236.72|238.74|236.74|237.61|235.61|328
1589097900000|2020-05-10 08:05:00|238.68|236.68|240.03|238.03|240.71|238.71|238.68|236.68|613
1589098200000|2020-05-10 08:10:00|239.99|237.99|240.38|238.38|240.49|238.49|239.69|237.69|332
1589098500000|2020-05-10 08:15:00|240.37|238.37|240.05|238.05|240.44|238.44|239.82|237.82|303
1589098800000|2020-05-10 08:20:00|240.09|238.09|238.98|236.98|240.17|238.17|238.96|236.96|240
1589099100000|2020-05-10 08:25:00|239|237|239.44|237.44|239.51|237.51|238.48|236.48|398
1589099400000|2020-05-10 08:30:00|239.47|237.47|239.12|237.12|239.59|237.59|238.99|236.99|231
1589099700000|2020-05-10 08:35:00|239.13|237.13|238.98|236.98|239.21|237.21|238.73|236.73|205
1589100000000|2020-05-10 08:40:00|238.99|236.99|239.98|237.98|239.98|237.98|238.99|236.99|198
1589100300000|2020-05-10 08:45:00|239.93|237.93|239.64|237.64|240.07|238.07|239.61|237.61|214
1589100600000|2020-05-10 08:50:00|239.65|237.65|239.35|237.35|239.98|237.98|239.32|237.32|203
1589100900000|2020-05-10 08:55:00|239.33|237.33|239.16|237.16|239.54|237.54|239.16|237.16|72
1589101200000|2020-05-10 09:00:00|239.14|237.14|239.17|237.17|239.3|237.3|238.68|236.68|179
1589101500000|2020-05-10 09:05:00|239.18|237.18|238.81|236.81|239.2|237.2|238.69|236.69|173
1589101800000|2020-05-10 09:10:00|238.76|236.76|239.21|237.21|239.24|237.24|238.76|236.76|80
1589102100000|2020-05-10 09:15:00|239.32|237.32|239.03|237.03|239.49|237.49|238.98|236.98|169
1589102400000|2020-05-10 09:20:00|239.02|237.02|239.36|237.36|239.5|237.5|238.95|236.95|173
1589102700000|2020-05-10 09:25:00|239.38|237.38|239.03|237.03|239.44|237.44|239.03|237.03|232
1589103000000|2020-05-10 09:30:00|239.02|237.02|239.57|237.57|239.58|237.58|239|237|231
1589103300000|2020-05-10 09:35:00|239.58|237.58|240.02|238.02|240.11|238.11|239.43|237.43|175
1589103600000|2020-05-10 09:40:00|240.03|238.03|239.62|237.62|240.04|238.04|239.61|237.61|152
1589103900000|2020-05-10 09:45:00|239.6|237.6|239.28|237.28|239.6|237.6|239.26|237.26|132
1589104200000|2020-05-10 09:50:00|239.27|237.27|239.35|237.35|239.47|237.47|238.99|236.99|132
1589104500000|2020-05-10 09:55:00|239.36|237.36|237.91|235.91|239.39|237.39|237.88|235.88|162
1589104800000|2020-05-10 10:00:00|237.94|235.94|236.77|234.77|237.94|235.94|236.63|234.63|472
1589105100000|2020-05-10 10:05:00|236.84|234.84|236.84|234.84|237.06|235.06|236.78|234.78|201
1589105400000|2020-05-10 10:10:00|236.85|234.85|237.11|235.11|237.93|235.93|236.84|234.84|269
1589105700000|2020-05-10 10:15:00|237.1|235.1|237.3|235.3|237.67|235.67|237.04|235.04|189
1589106000000|2020-05-10 10:20:00|237.29|235.29|238.59|236.59|238.59|236.59|237.14|235.14|238
1589106300000|2020-05-10 10:25:00|238.61|236.61|238.14|236.14|238.69|236.69|237.99|235.99|249
1589106600000|2020-05-10 10:30:00|238.11|236.11|238.74|236.74|238.8|236.8|237.74|235.74|292
1589106900000|2020-05-10 10:35:00|238.75|236.75|238.69|236.69|238.77|236.77|237.87|235.87|360
1589107200000|2020-05-10 10:40:00|238.68|236.68|239.07|237.07|239.28|237.28|238.44|236.44|163
1589107500000|2020-05-10 10:45:00|239.06|237.06|238.44|236.44|239.23|237.23|238.43|236.43|242
1589107800000|2020-05-10 10:50:00|238.43|236.43|238.84|236.84|239.09|237.09|238.32|236.32|157
1589108100000|2020-05-10 10:55:00|238.85|236.85|239.12|237.12|239.63|237.63|238.69|236.69|191
1589108400000|2020-05-10 11:00:00|239.11|237.11|238.49|236.49|239.11|237.11|238.32|236.32|227
1589108700000|2020-05-10 11:05:00|238.51|236.51|238.27|236.27|238.71|236.71|238.24|236.24|150
1589109000000|2020-05-10 11:10:00|238.26|236.26|238.25|236.25|238.26|236.26|237.95|235.95|172
1589109300000|2020-05-10 11:15:00|238.24|236.24|237.97|235.97|238.24|236.24|237.61|235.61|161
1589109600000|2020-05-10 11:20:00|238|236|237.46|235.46|238.44|236.44|237.36|235.36|203
1589109900000|2020-05-10 11:25:00|237.45|235.45|237.01|235.01|237.5|235.5|236.56|234.56|442
1589110200000|2020-05-10 11:30:00|237|235|237.04|235.04|237.52|235.52|236.89|234.89|226
1589110500000|2020-05-10 11:35:00|237.03|235.03|237.23|235.23|237.34|235.34|236.98|234.98|152
1589110800000|2020-05-10 11:40:00|237.24|235.24|237.04|235.04|237.29|235.29|236.57|234.57|322
1589111100000|2020-05-10 11:45:00|237.06|235.06|236.89|234.89|237.21|235.21|236.6|234.6|187
1589111400000|2020-05-10 11:50:00|236.88|234.88|237.35|235.35|237.36|235.36|236.8|234.8|218
1589111700000|2020-05-10 11:55:00|237.36|235.36|238.17|236.17|238.36|236.36|237.14|235.14|263
1589112000000|2020-05-10 12:00:00|238.15|236.15|237.88|235.88|238.17|236.17|237.35|235.35|182
1589112300000|2020-05-10 12:05:00|237.89|235.89|237.56|235.56|238.05|236.05|237.42|235.42|130
1589112600000|2020-05-10 12:10:00|237.57|235.57|237.74|235.74|237.8|235.8|237.49|235.49|175
1589112900000|2020-05-10 12:15:00|237.76|235.76|237.71|235.71|237.87|235.87|237.66|235.66|96
1589113200000|2020-05-10 12:20:00|237.73|235.73|237.52|235.52|237.91|235.91|237.29|235.29|143
1589113500000|2020-05-10 12:25:00|237.53|235.53|237.39|235.39|237.54|235.54|237.2|235.2|112
1589113800000|2020-05-10 12:30:00|237.4|235.4|237.47|235.47|237.52|235.52|237.17|235.17|83
1589114100000|2020-05-10 12:35:00|237.46|235.46|237.83|235.83|237.86|235.86|237.46|235.46|119
1589114400000|2020-05-10 12:40:00|237.84|235.84|237.91|235.91|237.98|235.98|237.8|235.8|68
1589114700000|2020-05-10 12:45:00|237.9|235.9|237.28|235.28|237.91|235.91|237.27|235.27|159
1589115000000|2020-05-10 12:50:00|237.27|235.27|237.19|235.19|237.46|235.46|237.02|235.02|118
1589115300000|2020-05-10 12:55:00|237.17|235.17|237.61|235.61|237.65|235.65|237.17|235.17|103
1589115600000|2020-05-10 13:00:00|237.59|235.59|237.36|235.36|237.8|235.8|237.35|235.35|127
1589115900000|2020-05-10 13:05:00|237.37|235.37|237.21|235.21|237.37|235.37|237.18|235.18|87
1589116200000|2020-05-10 13:10:00|237.22|235.22|237.46|235.46|237.53|235.53|237.09|235.09|131
1589116500000|2020-05-10 13:15:00|237.47|235.47|237.77|235.77|237.9|235.9|237.41|235.41|135
1589116800000|2020-05-10 13:20:00|237.78|235.78|237.92|235.92|237.96|235.96|237.53|235.53|118
1589117100000|2020-05-10 13:25:00|237.91|235.91|237.99|235.99|238.21|236.21|237.81|235.81|192
1589117400000|2020-05-10 13:30:00|238.01|236.01|237.92|235.92|238.06|236.06|237.86|235.86|162
1589117700000|2020-05-10 13:35:00|237.91|235.91|238|236|238.13|236.13|237.88|235.88|117
1589118000000|2020-05-10 13:40:00|237.99|235.99|237.79|235.79|238|236|237.77|235.77|91
1589118300000|2020-05-10 13:45:00|237.75|235.75|237.89|235.89|237.9|235.9|237.62|235.62|103
1589118600000|2020-05-10 13:50:00|237.87|235.87|238.07|236.07|238.14|236.14|237.8|235.8|110
1589118900000|2020-05-10 13:55:00|238.06|236.06|237.94|235.94|238.28|236.28|237.93|235.93|122
1589119200000|2020-05-10 14:00:00|237.93|235.93|237.75|235.75|237.96|235.96|237.53|235.53|134
1589119500000|2020-05-10 14:05:00|237.76|235.76|237.87|235.87|237.94|235.94|237.71|235.71|64
1589119800000|2020-05-10 14:10:00|237.86|235.86|237.9|235.9|237.9|235.9|237.83|235.83|16
1589120100000|2020-05-10 14:15:00|237.89|235.89|238.02|236.02|238.07|236.07|237.89|235.89|80
1589120400000|2020-05-10 14:20:00|238.01|236.01|237|235|238.02|236.02|236.81|234.81|197
1589120700000|2020-05-10 14:25:00|237.01|235.01|237.08|235.08|237.18|235.18|236.99|234.99|85
1589121000000|2020-05-10 14:30:00|237.07|235.07|237.11|235.11|237.11|235.11|236.85|234.85|78
1589121300000|2020-05-10 14:35:00|237.1|235.1|237.24|235.24|237.33|235.33|237.08|235.08|109
1589121600000|2020-05-10 14:40:00|237.25|235.25|237.1|235.1|237.26|235.26|236.97|234.97|106
1589121900000|2020-05-10 14:45:00|237.12|235.12|237.15|235.15|237.19|235.19|236.95|234.95|95
1589122200000|2020-05-10 14:50:00|237.16|235.16|234.59|232.59|237.23|235.23|234.51|232.51|211
1589122500000|2020-05-10 14:55:00|234.6|232.6|234.08|232.08|234.98|232.98|232.75|230.75|742
1589122800000|2020-05-10 15:00:00|234.11|232.11|235.14|233.14|235.21|233.21|234.08|232.08|482
1589123100000|2020-05-10 15:05:00|235.09|233.09|233.79|231.79|235.1|233.1|233.52|231.52|524
1589123400000|2020-05-10 15:10:00|233.78|231.78|235.15|233.15|235.21|233.21|233.13|231.13|347
1589123700000|2020-05-10 15:15:00|235.14|233.14|235.64|233.64|235.73|233.73|234.98|232.98|171
1589124000000|2020-05-10 15:20:00|235.63|233.63|235.45|233.45|235.71|233.71|235.3|233.3|143
1589124300000|2020-05-10 15:25:00|235.44|233.44|235.82|233.82|236.11|234.11|235.42|233.42|268
1589124600000|2020-05-10 15:30:00|235.81|233.81|235.22|233.22|235.83|233.83|235.2|233.2|206
1589124900000|2020-05-10 15:35:00|235.23|233.23|234.06|232.06|235.24|233.24|234.05|232.05|248
1589125200000|2020-05-10 15:40:00|233.96|231.96|234.11|232.11|234.49|232.49|233.61|231.61|257
1589125500000|2020-05-10 15:45:00|234.15|232.15|233.42|231.42|234.16|232.16|232.71|230.71|390
1589125800000|2020-05-10 15:50:00|233.44|231.44|233.37|231.37|234.11|232.11|233.34|231.34|313
1589126100000|2020-05-10 15:55:00|233.28|231.28|233.92|231.92|234.1|232.1|233.11|231.11|259
1589126400000|2020-05-10 16:00:00|234.03|232.03|235.01|233.01|235.84|233.84|233.22|231.22|565
1589126700000|2020-05-10 16:05:00|234.95|232.95|233.73|231.73|235.7|233.7|233.61|231.61|379
1589127000000|2020-05-10 16:10:00|233.72|231.72|234.37|232.37|234.38|232.38|232.59|230.59|464
1589127300000|2020-05-10 16:15:00|234.39|232.39|234.03|232.03|235.12|233.12|233.95|231.95|433
1589127600000|2020-05-10 16:20:00|234.05|232.05|232.98|230.98|234.59|232.59|232.62|230.62|517
1589127900000|2020-05-10 16:25:00|232.97|230.97|232.91|230.91|233.57|231.57|232.51|230.51|488
1589128200000|2020-05-10 16:30:00|232.9|230.9|231.17|229.17|233.09|231.09|230.96|228.96|470
1589128500000|2020-05-10 16:35:00|231.11|229.11|227.65|225.65|231.11|229.11|226.81|224.81|803
1589128800000|2020-05-10 16:40:00|227.72|225.72|228.64|226.64|229.8|227.8|226.3|224.3|672
1589129100000|2020-05-10 16:45:00|228.63|226.63|229.56|227.56|230.75|228.75|228.5|226.5|495
1589129400000|2020-05-10 16:50:00|229.55|227.55|228.48|226.48|229.55|227.55|228.14|226.14|574
1589129700000|2020-05-10 16:55:00|228.46|226.46|225.56|223.56|228.56|226.56|225.52|223.52|760
1589130000000|2020-05-10 17:00:00|225.57|223.57|228.15|226.15|228.55|226.55|225.54|223.54|729
1589130300000|2020-05-10 17:05:00|228.14|226.14|229.76|227.76|229.79|227.79|228.14|226.14|562
1589130600000|2020-05-10 17:10:00|229.77|227.77|228.8|226.8|229.9|227.9|228.42|226.42|433
1589130900000|2020-05-10 17:15:00|228.79|226.79|230.98|228.98|231.06|229.06|228.76|226.76|510
1589131200000|2020-05-10 17:20:00|230.97|228.97|230.3|228.3|230.99|228.99|229.03|227.03|546
1589131500000|2020-05-10 17:25:00|230.29|228.29|230.04|228.04|231.06|229.06|229.7|227.7|474
1589131800000|2020-05-10 17:30:00|230.03|228.03|229.75|227.75|230.78|228.78|229.23|227.23|357
1589132100000|2020-05-10 17:35:00|229.72|227.72|230.66|228.66|230.9|228.9|229.57|227.57|321
1589132400000|2020-05-10 17:40:00|230.67|228.67|229.78|227.78|230.71|228.71|229.61|227.61|300
1589132700000|2020-05-10 17:45:00|229.77|227.77|229.43|227.43|229.83|227.83|229.28|227.28|202
1589133000000|2020-05-10 17:50:00|229.45|227.45|229.74|227.74|230.5|228.5|229.45|227.45|249
1589133300000|2020-05-10 17:55:00|229.72|227.72|230.35|228.35|230.57|228.57|229.72|227.72|226
1589133600000|2020-05-10 18:00:00|230.33|228.33|230.14|228.14|231.52|229.52|230.06|228.06|348
1589133900000|2020-05-10 18:05:00|230.16|228.16|230.24|228.24|230.57|228.57|229.93|227.93|203
1589134200000|2020-05-10 18:10:00|230.25|228.25|231.95|229.95|232.03|230.03|230.24|228.24|289
1589134500000|2020-05-10 18:15:00|231.94|229.94|230.73|228.73|232.1|230.1|230.7|228.7|326
1589134800000|2020-05-10 18:20:00|230.72|228.72|230.76|228.76|231.09|229.09|230.7|228.7|176
1589135100000|2020-05-10 18:25:00|230.75|228.75|230.98|228.98|231.3|229.3|230.57|228.57|331
1589135400000|2020-05-10 18:30:00|230.99|228.99|230.44|228.44|231.4|229.4|230.23|228.23|287
1589135700000|2020-05-10 18:35:00|230.45|228.45|229.94|227.94|230.74|228.74|229.84|227.84|452
1589136000000|2020-05-10 18:40:00|229.93|227.93|230.35|228.35|230.82|228.82|229.91|227.91|327
1589136300000|2020-05-10 18:45:00|230.34|228.34|230.99|228.99|231.11|229.11|230.3|228.3|254
1589136600000|2020-05-10 18:50:00|230.98|228.98|231.42|229.42|231.46|229.46|230.96|228.96|218
1589136900000|2020-05-10 18:55:00|231.43|229.43|231.13|229.13|231.71|229.71|231.08|229.08|309
1589137200000|2020-05-10 19:00:00|231.12|229.12|231.76|229.76|232.02|230.02|231.1|229.1|297
1589137500000|2020-05-10 19:05:00|231.75|229.75|231.7|229.7|231.82|229.82|231.23|229.23|220
1589137800000|2020-05-10 19:10:00|231.69|229.69|231.75|229.75|231.94|229.94|231.65|229.65|82
1589138100000|2020-05-10 19:15:00|231.76|229.76|231.35|229.35|231.8|229.8|230.99|228.99|214
1589138400000|2020-05-10 19:20:00|231.36|229.36|231.93|229.93|232.09|230.09|231.28|229.28|154
1589138700000|2020-05-10 19:25:00|231.94|229.94|232.29|230.29|232.35|230.35|231.85|229.85|55
1589139000000|2020-05-10 19:30:00|232.28|230.28|232.59|230.59|232.61|230.61|232.24|230.24|54
1589139300000|2020-05-10 19:35:00|232.6|230.6|230.82|228.82|232.62|230.62|230.8|228.8|243
1589139600000|2020-05-10 19:40:00|230.83|228.83|231.76|229.76|231.94|229.94|230.83|228.83|170
1589139900000|2020-05-10 19:45:00|231.75|229.75|232.07|230.07|232.59|230.59|231.75|229.75|190
1589140200000|2020-05-10 19:50:00|232.08|230.08|232.56|230.56|232.67|230.67|232.02|230.02|162
1589140500000|2020-05-10 19:55:00|232.55|230.55|232.26|230.26|233.4|231.4|232.26|230.26|311
1589140800000|2020-05-10 20:00:00|232.25|230.25|237.43|235.43|238.27|236.27|232.18|230.18|789
1589141100000|2020-05-10 20:05:00|237.46|235.46|237.23|235.23|238.13|236.13|236.83|234.83|696
1589141400000|2020-05-10 20:10:00|237.24|235.24|238.53|236.53|238.53|236.53|236.56|234.56|617
1589141700000|2020-05-10 20:15:00|238.54|236.54|236.74|234.74|239.32|237.32|236.69|234.69|574
1589142000000|2020-05-10 20:20:00|236.73|234.73|238.15|236.15|238.2|236.2|236.67|234.67|431
1589142300000|2020-05-10 20:25:00|238.14|236.14|237.27|235.27|238.14|236.14|236.99|234.99|264
1589142600000|2020-05-10 20:30:00|237.33|235.33|237.52|235.52|237.97|235.97|237.31|235.31|419
1589142900000|2020-05-10 20:35:00|237.51|235.51|236.66|234.66|237.59|235.59|236.39|234.39|314
1589143200000|2020-05-10 20:40:00|236.65|234.65|236.55|234.55|236.65|234.65|236.34|234.34|333
1589143500000|2020-05-10 20:45:00|236.56|234.56|237.71|235.71|237.73|235.73|236.55|234.55|267
1589143800000|2020-05-10 20:50:00|237.72|235.72|236.77|234.77|238.01|236.01|236.75|234.75|221
1589144100000|2020-05-10 20:55:00|236.79|234.79|235.96|233.96|236.87|234.87|235.96|233.96|253
1589144400000|2020-05-10 21:00:00|235.95|233.95|236.64|234.64|236.79|234.79|235.92|233.92|309
1589144700000|2020-05-10 21:05:00|236.63|234.63|234.18|232.18|236.76|234.76|234.17|232.17|432
1589145000000|2020-05-10 21:10:00|234.17|232.17|230.73|228.73|234.2|232.2|230.41|228.41|415
1589145300000|2020-05-10 21:15:00|230.74|228.74|231.73|229.73|231.76|229.76|230.38|228.38|263
1589145600000|2020-05-10 21:20:00|231.75|229.75|232.06|230.06|232.1|230.1|231.43|229.43|204
1589145900000|2020-05-10 21:25:00|232.09|230.09|232.4|230.4|232.84|230.84|232.05|230.05|176
1589146200000|2020-05-10 21:30:00|232.37|230.37|232.28|230.28|232.45|230.45|232.04|230.04|190
1589146500000|2020-05-10 21:35:00|232.29|230.29|233.73|231.73|233.73|231.73|232.29|230.29|192
1589146800000|2020-05-10 21:40:00|233.74|231.74|234.55|232.55|234.56|232.56|233.73|231.73|90
1589147100000|2020-05-10 21:45:00|234.54|232.54|235.39|233.39|236.46|234.46|234.4|232.4|265
1589147400000|2020-05-10 21:50:00|235.4|233.4|234.67|232.67|235.59|233.59|233.77|231.77|551
1589147700000|2020-05-10 21:55:00|234.68|232.68|235.08|233.08|235.66|233.66|234.62|232.62|164
1589148000000|2020-05-10 22:00:00|235.06|233.06|235.64|233.64|235.7|233.7|234.95|232.95|316
1589148300000|2020-05-10 22:05:00|235.62|233.62|233.91|231.91|235.64|233.64|233.71|231.71|382
1589148600000|2020-05-10 22:10:00|233.92|231.92|234.41|232.41|234.41|232.41|233.83|231.83|225
1589148900000|2020-05-10 22:15:00|234.34|232.34|234.47|232.47|234.67|232.67|234.08|232.08|254
1589149200000|2020-05-10 22:20:00|234.49|232.49|234.82|232.82|234.9|232.9|234.44|232.44|158
1589149500000|2020-05-10 22:25:00|234.8|232.8|234.37|232.37|234.95|232.95|234.17|232.17|249
1589149800000|2020-05-10 22:30:00|234.38|232.38|234.71|232.71|234.89|232.89|234.37|232.37|159
1589150100000|2020-05-10 22:35:00|234.69|232.69|235.39|233.39|235.4|233.4|234.68|232.68|142
1589150400000|2020-05-10 22:40:00|235.4|233.4|235.33|233.33|235.47|233.47|235.25|233.25|125
1589150700000|2020-05-10 22:45:00|235.35|233.35|234.28|232.28|235.73|233.73|234.1|232.1|394
1589151000000|2020-05-10 22:50:00|234.27|232.27|234.73|232.73|234.74|232.74|234.07|232.07|189
1589151300000|2020-05-10 22:55:00|234.74|232.74|234.77|232.77|234.91|232.91|234.74|232.74|133
1589151600000|2020-05-10 23:00:00|234.72|232.72|234.65|232.65|235.31|233.31|234.6|232.6|263
1589151900000|2020-05-10 23:05:00|234.67|232.67|233.42|231.42|234.68|232.68|233.42|231.42|324
1589152200000|2020-05-10 23:10:00|233.44|231.44|235.52|233.52|236.2|234.2|233.13|231.13|476
1589152500000|2020-05-10 23:15:00|235.51|233.51|235.34|233.34|235.6|233.6|234.8|232.8|277
1589152800000|2020-05-10 23:20:00|235.33|233.33|234.66|232.66|235.37|233.37|234.53|232.53|173
1589153100000|2020-05-10 23:25:00|234.67|232.67|233.33|231.33|234.67|232.67|233.2|231.2|477
1589153400000|2020-05-10 23:30:00|233.32|231.32|232.58|230.58|233.32|231.32|231.66|229.66|509
1589153700000|2020-05-10 23:35:00|232.56|230.56|233.11|231.11|233.32|231.32|232.45|230.45|383
1589154000000|2020-05-10 23:40:00|233.1|231.1|233.11|231.11|234.01|232.01|233.05|231.05|242
1589154300000|2020-05-10 23:45:00|233.09|231.09|234.3|232.3|235|233|232.97|230.97|496
1589154600000|2020-05-10 23:50:00|234.35|232.35|234.15|232.15|234.62|232.62|233.96|231.96|343
1589154900000|2020-05-10 23:55:00|234.16|232.16|234.02|232.02|234.63|232.63|234.02|232.02|280
1589155200000|2020-05-11 00:00:00|233.98|231.98|234.32|232.32|234.98|232.98|233.96|231.96|338
1589155500000|2020-05-11 00:05:00|234.29|232.29|234.79|232.79|234.84|232.84|234.26|232.26|232
1589155800000|2020-05-11 00:10:00|234.8|232.8|234.95|232.95|235.2|233.2|234.77|232.77|175
1589156100000|2020-05-11 00:15:00|234.96|232.96|236.94|234.94|237.41|235.41|234.96|232.96|375
1589156400000|2020-05-11 00:20:00|236.93|234.93|237.28|235.28|237.35|235.35|236.76|234.76|188
1589156700000|2020-05-11 00:25:00|237.3|235.3|237.13|235.13|237.44|235.44|236.73|234.73|215
1589157000000|2020-05-11 00:30:00|237.12|235.12|237.42|235.42|238.44|236.44|237.12|235.12|351
1589157300000|2020-05-11 00:35:00|237.39|235.39|237.79|235.79|238.25|236.25|237.34|235.34|298
1589157600000|2020-05-11 00:40:00|237.88|235.88|237.17|235.17|238.15|236.15|236.81|234.81|274
1589157900000|2020-05-11 00:45:00|237.16|235.16|236.44|234.44|237.16|235.16|236.44|234.44|292
1589158200000|2020-05-11 00:50:00|236.42|234.42|236.29|234.29|236.58|234.58|236.2|234.2|238
1589158500000|2020-05-11 00:55:00|236.3|234.3|236.83|234.83|236.84|234.84|236.24|234.24|113
1589158800000|2020-05-11 01:00:00|236.84|234.84|236.82|234.82|237.1|235.1|236.59|234.59|202
1589159100000|2020-05-11 01:05:00|236.81|234.81|236.37|234.37|236.83|234.83|236.34|234.34|163
1589159400000|2020-05-11 01:10:00|236.28|234.28|236.28|234.28|236.3|234.3|236.16|234.16|71
1589159700000|2020-05-11 01:15:00|236.29|234.29|236.08|234.08|236.3|234.3|235.88|233.88|167
1589160000000|2020-05-11 01:20:00|236.06|234.06|235.66|233.66|236.11|234.11|235.42|233.42|181
1589160300000|2020-05-11 01:25:00|235.62|233.62|235.96|233.96|236.02|234.02|235.6|233.6|151
1589160600000|2020-05-11 01:30:00|235.95|233.95|235.88|233.88|236.06|234.06|235.82|233.82|125
1589160900000|2020-05-11 01:35:00|235.92|233.92|235.86|233.86|236.29|234.29|235.69|233.69|121
1589161200000|2020-05-11 01:40:00|235.87|233.87|236.21|234.21|236.21|234.21|235.64|233.64|108
1589161500000|2020-05-11 01:45:00|236.22|234.22|236.01|234.01|236.22|234.22|235.73|233.73|88
1589161800000|2020-05-11 01:50:00|236|234|235.72|233.72|236.12|234.12|235.72|233.72|107
1589162100000|2020-05-11 01:55:00|235.74|233.74|235.74|233.74|235.87|233.87|235.36|233.36|213
1589162400000|2020-05-11 02:00:00|235.72|233.72|235.46|233.46|235.86|233.86|235.32|233.32|133
1589162700000|2020-05-11 02:05:00|235.43|233.43|235.35|233.35|235.48|233.48|235.29|233.29|162
1589163000000|2020-05-11 02:10:00|235.34|233.34|234.86|232.86|235.36|233.36|234.68|232.68|177
1589163300000|2020-05-11 02:15:00|234.85|232.85|235.3|233.3|235.32|233.32|234.84|232.84|194
1589163600000|2020-05-11 02:20:00|235.31|233.31|235.66|233.66|235.67|233.67|235.16|233.16|113
1589163900000|2020-05-11 02:25:00|235.67|233.67|235.08|233.08|235.83|233.83|234.77|232.77|195
1589164200000|2020-05-11 02:30:00|235.09|233.09|235.3|233.3|235.41|233.41|235.08|233.08|94
1589164500000|2020-05-11 02:35:00|235.29|233.29|235.45|233.45|235.66|233.66|235.29|233.29|100
1589164800000|2020-05-11 02:40:00|235.44|233.44|235.38|233.38|235.47|233.47|235.32|233.32|41
1589165100000|2020-05-11 02:45:00|235.37|233.37|235.52|233.52|235.71|233.71|235.24|233.24|157
1589165400000|2020-05-11 02:50:00|235.51|233.51|236.25|234.25|236.3|234.3|235.41|233.41|137
1589165700000|2020-05-11 02:55:00|236.23|234.23|235.97|233.97|236.23|234.23|235.8|233.8|88
1589166000000|2020-05-11 03:00:00|236|234|235.9|233.9|236|234|235.59|233.59|105
1589166300000|2020-05-11 03:05:00|235.91|233.91|236.43|234.43|236.44|234.44|235.9|233.9|53
1589166600000|2020-05-11 03:10:00|236.44|234.44|236.45|234.45|236.47|234.47|236.41|234.41|39
1589166900000|2020-05-11 03:15:00|236.43|234.43|235.4|233.4|236.48|234.48|235.38|233.38|132
1589167200000|2020-05-11 03:20:00|235.42|233.42|234.56|232.56|235.47|233.47|234.51|232.51|204
1589167500000|2020-05-11 03:25:00|234.57|232.57|234.59|232.59|234.72|232.72|234.36|232.36|174
1589167800000|2020-05-11 03:30:00|234.6|232.6|234.05|232.05|234.6|232.6|234|232|231
1589168100000|2020-05-11 03:35:00|234.07|232.07|234.14|232.14|234.14|232.14|233.67|231.67|237
1589168400000|2020-05-11 03:40:00|234.18|232.18|234.52|232.52|234.59|232.59|234.18|232.18|131
1589168700000|2020-05-11 03:45:00|234.51|232.51|234.56|232.56|234.56|232.56|233.86|231.86|183
1589169000000|2020-05-11 03:50:00|234.57|232.57|234.6|232.6|234.76|232.76|234.17|232.17|176
1589169300000|2020-05-11 03:55:00|234.58|232.58|234.43|232.43|234.76|232.76|234.43|232.43|180
1589169600000|2020-05-11 04:00:00|234.44|232.44|234.85|232.85|234.92|232.92|233.95|231.95|282
1589169900000|2020-05-11 04:05:00|234.84|232.84|234.8|232.8|234.92|232.92|234.6|232.6|221
1589170200000|2020-05-11 04:10:00|234.79|232.79|234.6|232.6|234.86|232.86|234.59|232.59|90
1589170500000|2020-05-11 04:15:00|234.59|232.59|233.74|231.74|234.6|232.6|233.67|231.67|229
1589170800000|2020-05-11 04:20:00|233.77|231.77|233.48|231.48|233.97|231.97|233.23|231.23|286
1589171100000|2020-05-11 04:25:00|233.49|231.49|233.94|231.94|234.26|232.26|233.44|231.44|277
1589171400000|2020-05-11 04:30:00|233.95|231.95|234.43|232.43|234.46|232.46|233.86|231.86|170
1589171700000|2020-05-11 04:35:00|234.42|232.42|234|232|234.46|232.46|233.99|231.99|90
1589172000000|2020-05-11 04:40:00|233.99|231.99|233.97|231.97|234.03|232.03|233.83|231.83|131
1589172300000|2020-05-11 04:45:00|233.96|231.96|233.46|231.46|233.97|231.97|233.29|231.29|139
1589172600000|2020-05-11 04:50:00|233.45|231.45|233.33|231.33|233.57|231.57|233.09|231.09|109
1589172900000|2020-05-11 04:55:00|233.3|231.3|232.43|230.43|233.3|231.3|232.36|230.36|154
1589173200000|2020-05-11 05:00:00|232.42|230.42|232.42|230.42|232.58|230.58|232.13|230.13|186
1589173500000|2020-05-11 05:05:00|232.46|230.46|232.74|230.74|233.08|231.08|232.46|230.46|108
1589173800000|2020-05-11 05:10:00|232.76|230.76|232.9|230.9|233.09|231.09|232.76|230.76|80
1589174100000|2020-05-11 05:15:00|232.91|230.91|232.25|230.25|232.91|230.91|232.14|230.14|150
1589174400000|2020-05-11 05:20:00|232.18|230.18|233.13|231.13|233.21|231.21|232.16|230.16|151
1589174700000|2020-05-11 05:25:00|233.17|231.17|232.92|230.92|233.55|231.55|232.48|230.48|258
1589175000000|2020-05-11 05:30:00|232.9|230.9|233.03|231.03|233.17|231.17|232.76|230.76|136
1589175300000|2020-05-11 05:35:00|233.04|231.04|233.28|231.28|233.33|231.33|232.94|230.94|69
1589175600000|2020-05-11 05:40:00|233.26|231.26|233.37|231.37|233.47|231.47|233.18|231.18|103
1589175900000|2020-05-11 05:45:00|233.36|231.36|233.46|231.46|233.92|231.92|233.32|231.32|204
1589176200000|2020-05-11 05:50:00|233.5|231.5|233.33|231.33|233.5|231.5|233.3|231.3|96
1589176500000|2020-05-11 05:55:00|233.34|231.34|233.4|231.4|233.44|231.44|233.32|231.32|89
1589176800000|2020-05-11 06:00:00|233.38|231.38|232.9|230.9|233.41|231.41|232.82|230.82|193
1589177100000|2020-05-11 06:05:00|232.92|230.92|233.1|231.1|233.13|231.13|232.88|230.88|75
1589177400000|2020-05-11 06:10:00|233.08|231.08|233.45|231.45|233.55|231.55|233.07|231.07|124
1589177700000|2020-05-11 06:15:00|233.42|231.42|233.81|231.81|233.88|231.88|233.37|231.37|169
1589178000000|2020-05-11 06:20:00|233.79|231.79|233.83|231.83|233.83|231.83|233.52|231.52|179
1589178300000|2020-05-11 06:25:00|233.82|231.82|233.87|231.87|234.02|232.02|233.8|231.8|115
1589178600000|2020-05-11 06:30:00|233.88|231.88|233.67|231.67|233.93|231.93|233.59|231.59|146
1589178900000|2020-05-11 06:35:00|233.66|231.66|233.27|231.27|233.66|231.66|233.23|231.23|143
1589179200000|2020-05-11 06:40:00|233.26|231.26|233.18|231.18|233.28|231.28|233.15|231.15|169
1589179500000|2020-05-11 06:45:00|233.17|231.17|232.97|230.97|233.33|231.33|232.89|230.89|199
1589179800000|2020-05-11 06:50:00|232.98|230.98|232.96|230.96|233.04|231.04|232.94|230.94|58
1589180100000|2020-05-11 06:55:00|232.95|230.95|232.72|230.72|232.96|230.96|232.71|230.71|113
1589180400000|2020-05-11 07:00:00|232.73|230.73|232.91|230.91|233.08|231.08|232.66|230.66|140
1589180700000|2020-05-11 07:05:00|232.94|230.94|233.32|231.32|233.34|231.34|232.94|230.94|71
1589181000000|2020-05-11 07:10:00|233.38|231.38|232.97|230.97|233.38|231.38|232.96|230.96|110
1589181300000|2020-05-11 07:15:00|232.96|230.96|232.94|230.94|233.02|231.02|232.92|230.92|67
1589181600000|2020-05-11 07:20:00|232.93|230.93|232.57|230.57|232.94|230.94|232.5|230.5|131
1589181900000|2020-05-11 07:25:00|232.58|230.58|232.37|230.37|232.58|230.58|232.3|230.3|140
1589182200000|2020-05-11 07:30:00|232.36|230.36|232.24|230.24|232.42|230.42|232.07|230.07|126
1589182500000|2020-05-11 07:35:00|232.25|230.25|229.8|227.8|232.25|230.25|229.28|227.28|488
1589182800000|2020-05-11 07:40:00|229.78|227.78|230.48|228.48|230.65|228.65|229.67|227.67|260
1589183100000|2020-05-11 07:45:00|230.45|228.45|230.71|228.71|230.72|228.72|229.71|227.71|271
1589183400000|2020-05-11 07:50:00|230.72|228.72|231.31|229.31|231.33|229.33|230.72|228.72|191
1589183700000|2020-05-11 07:55:00|231.3|229.3|231.77|229.77|232.06|230.06|231.27|229.27|184
1589184000000|2020-05-11 08:00:00|231.79|229.79|231.42|229.42|232.29|230.29|231.42|229.42|240
1589184300000|2020-05-11 08:05:00|231.41|229.41|230.05|228.05|231.41|229.41|230.05|228.05|255
1589184600000|2020-05-11 08:10:00|230.02|228.02|229.77|227.77|230.41|228.41|229.51|227.51|381
1589184900000|2020-05-11 08:15:00|229.73|227.73|230.86|228.86|230.87|228.87|229.71|227.71|283
1589185200000|2020-05-11 08:20:00|230.87|228.87|230.26|228.26|230.88|228.88|230.11|228.11|230
1589185500000|2020-05-11 08:25:00|230.25|228.25|228.93|226.93|230.32|228.32|228.5|226.5|309
1589185800000|2020-05-11 08:30:00|228.92|226.92|230.29|228.29|230.54|228.54|228.72|226.72|458
1589186100000|2020-05-11 08:35:00|230.32|228.32|230.82|228.82|230.95|228.95|230.18|228.18|151
1589186400000|2020-05-11 08:40:00|230.8|228.8|230.36|228.36|230.83|228.83|230.26|228.26|158
1589186700000|2020-05-11 08:45:00|230.37|228.37|231.12|229.12|231.23|229.23|230.37|228.37|249
1589187000000|2020-05-11 08:50:00|231.11|229.11|230.7|228.7|231.19|229.19|230.66|228.66|238
1589187300000|2020-05-11 08:55:00|230.69|228.69|231.11|229.11|231.12|229.12|230.53|228.53|214
1589187600000|2020-05-11 09:00:00|231.16|229.16|230.09|228.09|231.23|229.23|229.9|227.9|218
1589187900000|2020-05-11 09:05:00|230.07|228.07|229.63|227.63|230.09|228.09|229.62|227.62|173
1589188200000|2020-05-11 09:10:00|229.64|227.64|230.43|228.43|230.73|228.73|229.27|227.27|326
1589188500000|2020-05-11 09:15:00|230.42|228.42|230.91|228.91|231.08|229.08|229.94|227.94|348
1589188800000|2020-05-11 09:20:00|230.92|228.92|230.66|228.66|231.07|229.07|230.66|228.66|262
1589189100000|2020-05-11 09:25:00|230.65|228.65|230.17|228.17|230.75|228.75|229.97|227.97|393
1589189400000|2020-05-11 09:30:00|230.15|228.15|229.88|227.88|230.37|228.37|229.58|227.58|440
1589189700000|2020-05-11 09:35:00|229.89|227.89|230.62|228.62|230.62|228.62|229.64|227.64|387
1589190000000|2020-05-11 09:40:00|230.63|228.63|230.26|228.26|231.33|229.33|230.23|228.23|304
1589190300000|2020-05-11 09:45:00|230.25|228.25|231.09|229.09|231.17|229.17|229.93|227.93|470
1589190600000|2020-05-11 09:50:00|231.05|229.05|230.91|228.91|231.05|229.05|230.7|228.7|235
1589190900000|2020-05-11 09:55:00|230.92|228.92|230.38|228.38|230.92|228.92|230.04|228.04|356
1589191200000|2020-05-11 10:00:00|230.39|228.39|231.34|229.34|231.42|229.42|230.32|228.32|409
1589191500000|2020-05-11 10:05:00|231.33|229.33|231.9|229.9|232.02|230.02|231.33|229.33|291
1589191800000|2020-05-11 10:10:00|231.91|229.91|234.45|232.45|234.96|232.96|231.91|229.91|573
1589192100000|2020-05-11 10:15:00|234.48|232.48|234.52|232.52|235.75|233.75|234.47|232.47|555
1589192400000|2020-05-11 10:20:00|234.5|232.5|235.74|233.74|236.37|234.37|234.35|232.35|491
1589192700000|2020-05-11 10:25:00|235.69|233.69|235.34|233.34|236.06|234.06|235.14|233.14|364
1589193000000|2020-05-11 10:30:00|235.35|233.35|235.26|233.26|235.55|233.55|234.99|232.99|313
1589193300000|2020-05-11 10:35:00|235.28|233.28|236.04|234.04|236.18|234.18|235.21|233.21|423
1589193600000|2020-05-11 10:40:00|236.24|234.24|235.08|233.08|236.24|234.24|234.7|232.7|447
1589193900000|2020-05-11 10:45:00|235.21|233.21|235.56|233.56|236.75|234.75|235.04|233.04|699
1589194200000|2020-05-11 10:50:00|235.57|233.57|234.42|232.42|235.79|233.79|234.39|232.39|449
1589194500000|2020-05-11 10:55:00|234.43|232.43|235.28|233.28|235.64|233.64|234.33|232.33|341
1589194800000|2020-05-11 11:00:00|235.29|233.29|234.81|232.81|235.72|233.72|234.68|232.68|344
1589195100000|2020-05-11 11:05:00|234.79|232.79|234.54|232.54|234.79|232.79|234.32|232.32|223
1589195400000|2020-05-11 11:10:00|234.52|232.52|234.44|232.44|234.64|232.64|234.37|232.37|112
1589195700000|2020-05-11 11:15:00|234.6|232.6|235.41|233.41|235.55|233.55|234.46|232.46|331
1589196000000|2020-05-11 11:20:00|235.4|233.4|235.63|233.63|236|234|235.39|233.39|262
1589196300000|2020-05-11 11:25:00|235.65|233.65|236.15|234.15|236.34|234.34|235.62|233.62|293
1589196600000|2020-05-11 11:30:00|236.16|234.16|235.83|233.83|236.37|234.37|235.77|233.77|265
1589196900000|2020-05-11 11:35:00|235.82|233.82|235.53|233.53|235.86|233.86|235.5|233.5|275
1589197200000|2020-05-11 11:40:00|235.55|233.55|235.45|233.45|235.64|233.64|235.41|233.41|190
1589197500000|2020-05-11 11:45:00|235.41|233.41|236.37|234.37|236.42|234.42|235.4|233.4|303
1589197800000|2020-05-11 11:50:00|236.34|234.34|237.42|235.42|237.8|235.8|236.33|234.33|620
1589198100000|2020-05-11 11:55:00|237.43|235.43|235.36|233.36|237.53|235.53|235.34|233.34|562
1589198400000|2020-05-11 12:00:00|235.37|233.37|234.4|232.4|235.8|233.8|234.4|232.4|510
1589198700000|2020-05-11 12:05:00|234.41|232.41|235.37|233.37|235.47|233.47|233.96|231.96|383
1589199000000|2020-05-11 12:10:00|235.35|233.35|236.38|234.38|236.44|234.44|235.24|233.24|552
1589199300000|2020-05-11 12:15:00|236.36|234.36|237.35|235.35|237.46|235.46|236.2|234.2|407
1589199600000|2020-05-11 12:20:00|237.39|235.39|237.48|235.48|237.62|235.62|236.59|234.59|479
1589199900000|2020-05-11 12:25:00|237.49|235.49|238.91|236.91|239.3|237.3|237.49|235.49|580
1589200200000|2020-05-11 12:30:00|238.92|236.92|237.43|235.43|239.24|237.24|236.6|234.6|668
1589200500000|2020-05-11 12:35:00|237.38|235.38|237.45|235.45|237.59|235.59|237.05|235.05|473
1589200800000|2020-05-11 12:40:00|237.44|235.44|237.34|235.34|237.93|235.93|237.16|235.16|424
1589201100000|2020-05-11 12:45:00|237.29|235.29|234.72|232.72|237.34|235.34|233.29|231.29|674
1589201400000|2020-05-11 12:50:00|234.7|232.7|234.14|232.14|235.04|233.04|233.41|231.41|644
1589201700000|2020-05-11 12:55:00|234.12|232.12|231.79|229.79|234.43|232.43|231.79|229.79|491
1589202000000|2020-05-11 13:00:00|231.75|229.75|233.35|231.35|233.53|231.53|231.13|229.13|501
1589202300000|2020-05-11 13:05:00|233.33|231.33|233.71|231.71|234.1|232.1|233.33|231.33|404
1589202600000|2020-05-11 13:10:00|233.77|231.77|232.86|230.86|233.77|231.77|232.23|230.23|421
1589202900000|2020-05-11 13:15:00|232.88|230.88|233.2|231.2|233.64|231.64|232.74|230.74|382
1589203200000|2020-05-11 13:20:00|233.18|231.18|232.37|230.37|233.18|231.18|232.25|230.25|322
1589203500000|2020-05-11 13:25:00|232.38|230.38|231.71|229.71|232.38|230.38|231.02|229.02|681
1589203800000|2020-05-11 13:30:00|231.72|229.72|232.1|230.1|232.81|230.81|231.28|229.28|450
1589204100000|2020-05-11 13:35:00|232.12|230.12|231.49|229.49|232.12|230.12|231.37|229.37|400
1589204400000|2020-05-11 13:40:00|231.5|229.5|231.7|229.7|232.36|230.36|231.47|229.47|322
1589204700000|2020-05-11 13:45:00|231.71|229.71|232.48|230.48|232.7|230.7|231.7|229.7|292
1589205000000|2020-05-11 13:50:00|232.5|230.5|232.3|230.3|232.64|230.64|232.01|230.01|242
1589205300000|2020-05-11 13:55:00|232.31|230.31|232.29|230.29|232.33|230.33|232|230|194
1589205600000|2020-05-11 14:00:00|232.3|230.3|233.54|231.54|233.7|231.7|232.3|230.3|426
1589205900000|2020-05-11 14:05:00|233.52|231.52|232.78|230.78|233.55|231.55|232.77|230.77|184
1589206200000|2020-05-11 14:10:00|232.79|230.79|233.27|231.27|233.27|231.27|232.66|230.66|137
1589206500000|2020-05-11 14:15:00|233.26|231.26|232.42|230.42|233.26|231.26|232.41|230.41|268
1589206800000|2020-05-11 14:20:00|232.41|230.41|232.33|230.33|232.59|230.59|232.16|230.16|201
1589207100000|2020-05-11 14:25:00|232.34|230.34|232.29|230.29|232.59|230.59|232.18|230.18|245
1589207400000|2020-05-11 14:30:00|232.3|230.3|231.91|229.91|232.3|230.3|231.63|229.63|237
1589207700000|2020-05-11 14:35:00|231.9|229.9|231.6|229.6|232.06|230.06|231.38|229.38|190
1589208000000|2020-05-11 14:40:00|231.59|229.59|231.46|229.46|231.9|229.9|231.42|229.42|156
1589208300000|2020-05-11 14:45:00|231.45|229.45|231.89|229.89|231.91|229.91|231.45|229.45|161
1589208600000|2020-05-11 14:50:00|231.86|229.86|232.28|230.28|232.31|230.31|231.58|229.58|142
1589208900000|2020-05-11 14:55:00|232.25|230.25|232.34|230.34|232.38|230.38|231.5|229.5|254
1589209200000|2020-05-11 15:00:00|232.35|230.35|231.54|229.54|232.44|230.44|231.5|229.5|290
1589209500000|2020-05-11 15:05:00|231.51|229.51|233.15|231.15|233.2|231.2|231.48|229.48|406
1589209800000|2020-05-11 15:10:00|233.14|231.14|234.37|232.37|234.42|232.42|233.12|231.12|346
1589210100000|2020-05-11 15:15:00|234.42|232.42|233.74|231.74|234.48|232.48|233.29|231.29|503
1589210400000|2020-05-11 15:20:00|233.75|231.75|234.13|232.13|234.71|232.71|233.58|231.58|267
1589210700000|2020-05-11 15:25:00|234.12|232.12|234.91|232.91|235.1|233.1|234.12|232.12|301
1589211000000|2020-05-11 15:30:00|234.92|232.92|234.63|232.63|235.29|233.29|234.63|232.63|209
1589211300000|2020-05-11 15:35:00|234.64|232.64|233.05|231.05|234.68|232.68|233.05|231.05|334
1589211600000|2020-05-11 15:40:00|233.07|231.07|233.71|231.71|233.99|231.99|233.03|231.03|300
1589211900000|2020-05-11 15:45:00|233.79|231.79|233.72|231.72|233.84|231.84|233.49|231.49|161
1589212200000|2020-05-11 15:50:00|233.71|231.71|233.43|231.43|233.71|231.71|232.93|230.93|152
1589212500000|2020-05-11 15:55:00|233.44|231.44|233.65|231.65|233.75|231.75|233.25|231.25|209
1589212800000|2020-05-11 16:00:00|233.64|231.64|233.2|231.2|233.95|231.95|233.04|231.04|314
1589213100000|2020-05-11 16:05:00|233.18|231.18|234.62|232.62|234.67|232.67|233.07|231.07|307
1589213400000|2020-05-11 16:10:00|234.67|232.67|235|233|235.19|233.19|234.31|232.31|336
1589213700000|2020-05-11 16:15:00|235.02|233.02|234.13|232.13|235.05|233.05|234.08|232.08|268
1589214000000|2020-05-11 16:20:00|234.14|232.14|233.2|231.2|234.24|232.24|233.04|231.04|265
1589214300000|2020-05-11 16:25:00|233.21|231.21|233.3|231.3|233.35|231.35|232.92|230.92|256
1589214600000|2020-05-11 16:30:00|233.27|231.27|231.45|229.45|233.27|231.27|231.44|229.44|329
1589214900000|2020-05-11 16:35:00|231.44|229.44|226.53|224.53|231.83|229.83|226.05|224.05|516
1589215200000|2020-05-11 16:40:00|226.41|224.41|226.74|224.74|227.94|225.94|225.21|223.21|816
1589215500000|2020-05-11 16:45:00|226.78|224.78|227.44|225.44|228.07|226.07|225.87|223.87|764
1589215800000|2020-05-11 16:50:00|227.45|225.45|227.38|225.38|227.91|225.91|226.92|224.92|639
1589216100000|2020-05-11 16:55:00|227.39|225.39|227.66|225.66|227.75|225.75|226.56|224.56|568
1589216400000|2020-05-11 17:00:00|227.6|225.6|228.99|226.99|229.89|227.89|227.2|225.2|552
1589216700000|2020-05-11 17:05:00|228.98|226.98|228.77|226.77|229.23|227.23|227.7|225.7|488
1589217000000|2020-05-11 17:10:00|228.75|226.75|229.17|227.17|229.59|227.59|227.69|225.69|549
1589217300000|2020-05-11 17:15:00|229.18|227.18|228|226|229.18|227.18|228|226|375
1589217600000|2020-05-11 17:20:00|228.01|226.01|228.25|226.25|228.5|226.5|227.29|225.29|571
1589217900000|2020-05-11 17:25:00|228.27|226.27|227.61|225.61|228.73|226.73|227.61|225.61|495
1589218200000|2020-05-11 17:30:00|227.6|225.6|227.47|225.47|227.86|225.86|227.34|225.34|442
1589218500000|2020-05-11 17:35:00|227.5|225.5|227.93|225.93|228.28|226.28|227.11|225.11|373
1589218800000|2020-05-11 17:40:00|227.96|225.96|226.9|224.9|228.15|226.15|226.8|224.8|360
1589219100000|2020-05-11 17:45:00|226.88|224.88|227.55|225.55|228.04|226.04|226.65|224.65|403
1589219400000|2020-05-11 17:50:00|227.53|225.53|226.98|224.98|227.59|225.59|226.86|224.86|407
1589219700000|2020-05-11 17:55:00|226.94|224.94|226.52|224.52|226.94|224.94|225.03|223.03|653
1589220000000|2020-05-11 18:00:00|226.55|224.55|226.14|224.14|226.75|224.75|224.85|222.85|704
1589220300000|2020-05-11 18:05:00|226.15|224.15|225.44|223.44|226.48|224.48|225.44|223.44|526
1589220600000|2020-05-11 18:10:00|225.4|223.4|224.23|222.23|225.47|223.47|222.93|220.93|688
1589220900000|2020-05-11 18:15:00|224.25|222.25|221.42|219.42|224.26|222.26|220.11|218.11|806
1589221200000|2020-05-11 18:20:00|221.43|219.43|222.49|220.49|223.11|221.11|221.16|219.16|732
1589221500000|2020-05-11 18:25:00|222.51|220.51|224.43|222.43|224.62|222.62|222.1|220.1|639
1589221800000|2020-05-11 18:30:00|224.4|222.4|222.6|220.6|224.69|222.69|222.45|220.45|584
1589222100000|2020-05-11 18:35:00|222.67|220.67|222.09|220.09|222.97|220.97|221.56|219.56|704
1589222400000|2020-05-11 18:40:00|222.08|220.08|222.17|220.17|222.29|220.29|221.49|219.49|566
1589222700000|2020-05-11 18:45:00|222.16|220.16|223.09|221.09|223.19|221.19|221.98|219.98|485
1589223000000|2020-05-11 18:50:00|223.08|221.08|223.99|221.99|224.2|222.2|222.48|220.48|530
1589223300000|2020-05-11 18:55:00|223.98|221.98|224.6|222.6|226.3|224.3|223.74|221.74|746
1589223600000|2020-05-11 19:00:00|224.59|222.59|222.22|220.22|224.6|222.6|222.08|220.08|581
1589223900000|2020-05-11 19:05:00|222.23|220.23|222.37|220.37|222.38|220.38|221.54|219.54|627
1589224200000|2020-05-11 19:10:00|222.38|220.38|222.43|220.43|223.13|221.13|222.01|220.01|518
1589224500000|2020-05-11 19:15:00|222.42|220.42|223.38|221.38|223.56|221.56|221.83|219.83|533
1589224800000|2020-05-11 19:20:00|223.31|221.31|222.72|220.72|223.52|221.52|222.44|220.44|434
1589225100000|2020-05-11 19:25:00|222.71|220.71|224.54|222.54|224.77|222.77|222.71|220.71|606
1589225400000|2020-05-11 19:30:00|224.53|222.53|223.52|221.52|224.67|222.67|222.51|220.51|674
1589225700000|2020-05-11 19:35:00|223.51|221.51|225.37|223.37|225.37|223.37|223.3|221.3|532
1589226000000|2020-05-11 19:40:00|225.4|223.4|227.58|225.58|227.58|225.58|225.34|223.34|527
1589226300000|2020-05-11 19:45:00|227.6|225.6|228.34|226.34|228.46|226.46|226.99|224.99|561
1589226600000|2020-05-11 19:50:00|228.35|226.35|233.91|231.91|235.13|233.13|228.27|226.27|813
1589226900000|2020-05-11 19:55:00|234.01|232.01|234.34|232.34|235.11|233.11|232.99|230.99|742
1589227200000|2020-05-11 20:00:00|234.32|232.32|232.42|230.42|235.09|233.09|231.46|229.46|748
1589227500000|2020-05-11 20:05:00|232.39|230.39|232.75|230.75|233.24|231.24|232.31|230.31|566
1589227800000|2020-05-11 20:10:00|232.76|230.76|232.88|230.88|233.17|231.17|231.6|229.6|544
1589228100000|2020-05-11 20:15:00|232.89|230.89|233.1|231.1|233.71|231.71|232.1|230.1|553
1589228400000|2020-05-11 20:20:00|233.11|231.11|231.82|229.82|233.12|231.12|231.82|229.82|420
1589228700000|2020-05-11 20:25:00|231.81|229.81|231.33|229.33|231.81|229.81|230.4|228.4|494
1589229000000|2020-05-11 20:30:00|231.3|229.3|231.25|229.25|231.37|229.37|230.27|228.27|330
1589229300000|2020-05-11 20:35:00|231.24|229.24|232.18|230.18|232.34|230.34|231.15|229.15|281
1589229600000|2020-05-11 20:40:00|232.19|230.19|232.56|230.56|232.68|230.68|232.19|230.19|202
1589229900000|2020-05-11 20:45:00|232.57|230.57|232.56|230.56|232.63|230.63|232.02|230.02|185
1589230200000|2020-05-11 20:50:00|232.54|230.54|232.74|230.74|232.76|230.76|232.47|230.47|73
1589230500000|2020-05-11 20:55:00|232.73|230.73|232.3|230.3|232.89|230.89|232.11|230.11|141
1589230800000|2020-05-11 21:00:00|232.35|230.35|233.36|231.36|233.36|231.36|232.28|230.28|174
1589231100000|2020-05-11 21:05:00|233.37|231.37|234.58|232.58|234.6|232.6|233.12|231.12|244
1589231400000|2020-05-11 21:10:00|234.57|232.57|234.58|232.58|234.62|232.62|234.45|232.45|72
1589231700000|2020-05-11 21:15:00|234.64|232.64|233.68|231.68|235.09|233.09|233.64|231.64|204
1589232000000|2020-05-11 21:20:00|233.69|231.69|234.37|232.37|234.42|232.42|233.69|231.69|156
1589232300000|2020-05-11 21:25:00|234.36|232.36|234.2|232.2|234.54|232.54|234.18|232.18|154
1589232600000|2020-05-11 21:30:00|234.19|232.19|233.69|231.69|234.19|232.19|233.67|231.67|142
1589232900000|2020-05-11 21:35:00|233.76|231.76|233.55|231.55|233.79|231.79|233.55|231.55|72
1589233200000|2020-05-11 21:40:00|233.54|231.54|233.12|231.12|233.86|231.86|233.11|231.11|162
1589233500000|2020-05-11 21:45:00|233.09|231.09|230.78|228.78|233.1|231.1|230.43|228.43|452
1589233800000|2020-05-11 21:50:00|230.79|228.79|231.32|229.32|232.01|230.01|230.09|228.09|636
1589234100000|2020-05-11 21:55:00|231.38|229.38|231.65|229.65|231.65|229.65|231.16|229.16|174
1589234400000|2020-05-11 22:00:00|231.68|229.68|232.19|230.19|232.3|230.3|231.68|229.68|303
1589234700000|2020-05-11 22:05:00|232.18|230.18|232.18|230.18|232.27|230.27|232.1|230.1|202
1589235000000|2020-05-11 22:10:00|232.17|230.17|232.68|230.68|232.72|230.72|232.17|230.17|187
1589235300000|2020-05-11 22:15:00|232.67|230.67|232.03|230.03|232.68|230.68|232.03|230.03|90
1589235600000|2020-05-11 22:20:00|232.02|230.02|231.37|229.37|232.02|230.02|231.13|229.13|369
1589235900000|2020-05-11 22:25:00|231.36|229.36|231.39|229.39|231.48|229.48|231.09|229.09|244
1589236200000|2020-05-11 22:30:00|231.36|229.36|232.21|230.21|232.36|230.36|231.35|229.35|166
1589236500000|2020-05-11 22:35:00|232.25|230.25|232.57|230.57|232.64|230.64|232.2|230.2|238
1589236800000|2020-05-11 22:40:00|232.59|230.59|232.7|230.7|233.32|231.32|232.56|230.56|269
1589237100000|2020-05-11 22:45:00|232.69|230.69|231.9|229.9|232.7|230.7|231.68|229.68|272
1589237400000|2020-05-11 22:50:00|231.91|229.91|231.8|229.8|231.91|229.91|231.67|229.67|188
1589237700000|2020-05-11 22:55:00|231.81|229.81|232.44|230.44|232.44|230.44|231.68|229.68|172
1589238000000|2020-05-11 23:00:00|232.41|230.41|232.12|230.12|232.46|230.46|232.02|230.02|195
1589238300000|2020-05-11 23:05:00|232.29|230.29|233.23|231.23|233.23|231.23|232.16|230.16|196
1589238600000|2020-05-11 23:10:00|233.26|231.26|233.59|231.59|233.83|231.83|233.26|231.26|213
1589238900000|2020-05-11 23:15:00|233.6|231.6|232.36|230.36|233.71|231.71|232.28|230.28|211
1589239200000|2020-05-11 23:20:00|232.37|230.37|232.29|230.29|232.59|230.59|232.13|230.13|227
1589239500000|2020-05-11 23:25:00|232.28|230.28|232.32|230.32|232.55|230.55|231.7|229.7|321
1589239800000|2020-05-11 23:30:00|232.31|230.31|233.38|231.38|233.38|231.38|232.31|230.31|300
1589240100000|2020-05-11 23:35:00|233.37|231.37|233.8|231.8|233.88|231.88|233.19|231.19|181
1589240400000|2020-05-11 23:40:00|233.81|231.81|236.79|234.79|236.89|234.89|233.6|231.6|459
1589240700000|2020-05-11 23:45:00|236.63|234.63|236.01|234.01|236.86|234.86|235.04|233.04|431
1589241000000|2020-05-11 23:50:00|236.02|234.02|236.16|234.16|236.3|234.3|235.77|233.77|243
1589241300000|2020-05-11 23:55:00|236.17|234.17|236.65|234.65|238|236|236.17|234.17|419
1589241600000|2020-05-12 00:00:00|236.66|234.66|237.11|235.11|237.46|235.46|236.44|234.44|506
1589241900000|2020-05-12 00:05:00|237.12|235.12|238.6|236.6|238.7|236.7|237.12|235.12|366
1589242200000|2020-05-12 00:10:00|238.59|236.59|238.7|236.7|238.95|236.95|238.23|236.23|342
1589242500000|2020-05-12 00:15:00|238.71|236.71|238.53|236.53|240.36|238.36|238.52|236.52|418
1589242800000|2020-05-12 00:20:00|238.51|236.51|237.67|235.67|238.58|236.58|237.37|235.37|309
1589243100000|2020-05-12 00:25:00|237.66|235.66|237.7|235.7|238.53|236.53|237.58|235.58|239
1589243400000|2020-05-12 00:30:00|237.67|235.67|236.47|234.47|237.7|235.7|235.88|233.88|326
1589243700000|2020-05-12 00:35:00|236.49|234.49|235.24|233.24|236.78|234.78|235.22|233.22|286
1589244000000|2020-05-12 00:40:00|235.23|233.23|235.7|233.7|236.2|234.2|235.1|233.1|259
1589244300000|2020-05-12 00:45:00|235.69|233.69|235.37|233.37|235.69|233.69|234.52|232.52|316
1589244600000|2020-05-12 00:50:00|235.36|233.36|235.02|233.02|235.45|233.45|234.89|232.89|131
1589244900000|2020-05-12 00:55:00|235.01|233.01|236.14|234.14|236.22|234.22|235|233|216
1589245200000|2020-05-12 01:00:00|236.16|234.16|235.29|233.29|236.54|234.54|235.26|233.26|275
1589245500000|2020-05-12 01:05:00|235.3|233.3|234.48|232.48|235.31|233.31|234.02|232.02|264
1589245800000|2020-05-12 01:10:00|234.49|232.49|234.19|232.19|234.98|232.98|233.99|231.99|174
1589246100000|2020-05-12 01:15:00|234.18|232.18|233.86|231.86|234.28|232.28|233.33|231.33|256
1589246400000|2020-05-12 01:20:00|233.84|231.84|233.98|231.98|234.23|232.23|233.64|231.64|149
1589246700000|2020-05-12 01:25:00|233.99|231.99|234.43|232.43|234.43|232.43|233.95|231.95|101
1589247000000|2020-05-12 01:30:00|234.44|232.44|234.93|232.93|235.06|233.06|234.44|232.44|208
1589247300000|2020-05-12 01:35:00|234.92|232.92|234.39|232.39|234.95|232.95|234.23|232.23|128
1589247600000|2020-05-12 01:40:00|234.38|232.38|234.36|232.36|234.38|232.38|233.78|231.78|152
1589247900000|2020-05-12 01:45:00|234.37|232.37|235.22|233.22|235.23|233.23|234.33|232.33|161
1589248200000|2020-05-12 01:50:00|235.23|233.23|235.15|233.15|235.54|233.54|235.11|233.11|208
1589248500000|2020-05-12 01:55:00|235.12|233.12|235.13|233.13|235.19|233.19|234.94|232.94|91
1589248800000|2020-05-12 02:00:00|235.14|233.14|235.4|233.4|235.46|233.46|235.14|233.14|130
1589249100000|2020-05-12 02:05:00|235.38|233.38|234.49|232.49|235.47|233.47|234.45|232.45|157
1589249400000|2020-05-12 02:10:00|234.51|232.51|234.98|232.98|235.08|233.08|234.51|232.51|194
1589249700000|2020-05-12 02:15:00|234.99|232.99|234.93|232.93|235.3|233.3|234.89|232.89|149
1589250000000|2020-05-12 02:20:00|234.92|232.92|234.57|232.57|234.93|232.93|234.56|232.56|102
1589250300000|2020-05-12 02:25:00|234.59|232.59|235.26|233.26|235.41|233.41|234.57|232.57|107
1589250600000|2020-05-12 02:30:00|235.25|233.25|234.97|232.97|235.25|233.25|234.87|232.87|75
1589250900000|2020-05-12 02:35:00|235.03|233.03|235|233|235.11|233.11|234.89|232.89|68
1589251200000|2020-05-12 02:40:00|235.01|233.01|236.38|234.38|236.43|234.43|235.01|233.01|217
1589251500000|2020-05-12 02:45:00|236.39|234.39|237.15|235.15|237.22|235.22|236.25|234.25|250
1589251800000|2020-05-12 02:50:00|237.16|235.16|236.07|234.07|237.36|235.36|236.06|234.06|295
1589252100000|2020-05-12 02:55:00|236.06|234.06|235.55|233.55|236.06|234.06|235.33|233.33|250
1589252400000|2020-05-12 03:00:00|235.54|233.54|236.46|234.46|236.52|234.52|235.54|233.54|134
1589252700000|2020-05-12 03:05:00|236.45|234.45|236.21|234.21|236.95|234.95|236.21|234.21|172
1589253000000|2020-05-12 03:10:00|236.35|234.35|235.39|233.39|236.35|234.35|235.28|233.28|197
1589253300000|2020-05-12 03:15:00|235.4|233.4|235.57|233.57|235.64|233.64|235.39|233.39|141
1589253600000|2020-05-12 03:20:00|235.58|233.58|235.91|233.91|236.06|234.06|235.58|233.58|124
1589253900000|2020-05-12 03:25:00|235.92|233.92|235.55|233.55|236.23|234.23|235.41|233.41|165
1589254200000|2020-05-12 03:30:00|235.52|233.52|235.02|233.02|235.57|233.57|235.02|233.02|157
1589254500000|2020-05-12 03:35:00|235.01|233.01|235.38|233.38|235.42|233.42|234.52|232.52|176
1589254800000|2020-05-12 03:40:00|235.35|233.35|236.02|234.02|236.15|234.15|235.34|233.34|306
1589255100000|2020-05-12 03:45:00|236.04|234.04|236.15|234.15|236.19|234.19|235.66|233.66|115
1589255400000|2020-05-12 03:50:00|236.14|234.14|235.79|233.79|236.14|234.14|235.54|233.54|213
1589255700000|2020-05-12 03:55:00|235.78|233.78|235.72|233.72|235.92|233.92|235.67|233.67|156
1589256000000|2020-05-12 04:00:00|235.71|233.71|236.26|234.26|236.36|234.36|235.7|233.7|218
1589256300000|2020-05-12 04:05:00|236.27|234.27|235.55|233.55|236.33|234.33|235.42|233.42|130
1589256600000|2020-05-12 04:10:00|235.52|233.52|235.06|233.06|235.54|233.54|234.83|232.83|183
1589256900000|2020-05-12 04:15:00|235.07|233.07|234.59|232.59|235.41|233.41|234.59|232.59|144
1589257200000|2020-05-12 04:20:00|234.6|232.6|235.56|233.56|235.59|233.59|234.6|232.6|166
1589257500000|2020-05-12 04:25:00|235.54|233.54|235.78|233.78|235.85|233.85|235.35|233.35|124
1589257800000|2020-05-12 04:30:00|235.77|233.77|236.1|234.1|236.13|234.13|235.74|233.74|126
1589258100000|2020-05-12 04:35:00|236.09|234.09|236.51|234.51|236.51|234.51|236.09|234.09|138
1589258400000|2020-05-12 04:40:00|236.52|234.52|236.25|234.25|236.54|234.54|236.12|234.12|148
1589258700000|2020-05-12 04:45:00|236.24|234.24|235.59|233.59|236.47|234.47|235.51|233.51|272
1589259000000|2020-05-12 04:50:00|235.57|233.57|235.53|233.53|235.6|233.6|235.35|233.35|77
1589259300000|2020-05-12 04:55:00|235.57|233.57|235.59|233.59|235.67|233.67|235.47|233.47|117
1589259600000|2020-05-12 05:00:00|235.58|233.58|236.48|234.48|236.51|234.51|235.58|233.58|178
1589259900000|2020-05-12 05:05:00|236.49|234.49|237.82|235.82|237.88|235.88|236.48|234.48|388
1589260200000|2020-05-12 05:10:00|237.8|235.8|237.89|235.89|238.24|236.24|237.64|235.64|321
1589260500000|2020-05-12 05:15:00|237.88|235.88|237.82|235.82|238.26|236.26|237.31|235.31|328
1589260800000|2020-05-12 05:20:00|237.81|235.81|237.41|235.41|237.9|235.9|236.77|234.77|313
1589261100000|2020-05-12 05:25:00|237.43|235.43|237.33|235.33|237.58|235.58|237.24|235.24|187
1589261400000|2020-05-12 05:30:00|237.35|235.35|237.48|235.48|237.86|235.86|237.35|235.35|232
1589261700000|2020-05-12 05:35:00|237.51|235.51|237.57|235.57|237.87|235.87|237.45|235.45|181
1589262000000|2020-05-12 05:40:00|237.58|235.58|236.94|234.94|237.71|235.71|236.87|234.87|208
1589262300000|2020-05-12 05:45:00|236.93|234.93|237.01|235.01|237.09|235.09|236.47|234.47|199
1589262600000|2020-05-12 05:50:00|237|235|236.59|234.59|237.39|235.39|236.55|234.55|174
1589262900000|2020-05-12 05:55:00|236.6|234.6|236.35|234.35|236.6|234.6|236.31|234.31|136
1589263200000|2020-05-12 06:00:00|236.37|234.37|237.31|235.31|237.4|235.4|236.37|234.37|158
1589263500000|2020-05-12 06:05:00|237.32|235.32|237.13|235.13|237.67|235.67|237.13|235.13|158
1589263800000|2020-05-12 06:10:00|237.1|235.1|236.83|234.83|237.12|235.12|236.8|234.8|127
1589264100000|2020-05-12 06:15:00|236.82|234.82|237.09|235.09|237.26|235.26|236.82|234.82|181
1589264400000|2020-05-12 06:20:00|237.08|235.08|236.26|234.26|237.08|235.08|236.24|234.24|233
1589264700000|2020-05-12 06:25:00|236.27|234.27|235.55|233.55|236.38|234.38|235.51|233.51|310
1589265000000|2020-05-12 06:30:00|235.56|233.56|235.8|233.8|236.08|234.08|235.55|233.55|165
1589265300000|2020-05-12 06:35:00|235.82|233.82|236.1|234.1|236.14|234.14|235.77|233.77|158
1589265600000|2020-05-12 06:40:00|236.09|234.09|236.03|234.03|236.25|234.25|235.98|233.98|132
1589265900000|2020-05-12 06:45:00|236.02|234.02|235.79|233.79|236.02|234.02|235.77|233.77|110
1589266200000|2020-05-12 06:50:00|235.8|233.8|235.83|233.83|236.02|234.02|235.74|233.74|123
1589266500000|2020-05-12 06:55:00|235.84|233.84|236.33|234.33|236.42|234.42|235.83|233.83|142
1589266800000|2020-05-12 07:00:00|236.36|234.36|236.59|234.59|236.69|234.69|236.36|234.36|71
1589267100000|2020-05-12 07:05:00|236.56|234.56|236.28|234.28|236.59|234.59|236.23|234.23|116
1589267400000|2020-05-12 07:10:00|236.33|234.33|236.24|234.24|236.36|234.36|236.21|234.21|113
1589267700000|2020-05-12 07:15:00|236.25|234.25|235.99|233.99|236.25|234.25|235.97|233.97|102
1589268000000|2020-05-12 07:20:00|236|234|235.96|233.96|236.24|234.24|235.96|233.96|138
1589268300000|2020-05-12 07:25:00|235.95|233.95|234.29|232.29|235.96|233.96|234.19|232.19|242
1589268600000|2020-05-12 07:30:00|234.3|232.3|234.45|232.45|234.64|232.64|234.12|232.12|396
1589268900000|2020-05-12 07:35:00|234.48|232.48|234.66|232.66|234.88|232.88|234.48|232.48|140
1589269200000|2020-05-12 07:40:00|234.64|232.64|234.82|232.82|235.01|233.01|234.58|232.58|117
1589269500000|2020-05-12 07:45:00|234.85|232.85|235.01|233.01|235.21|233.21|234.85|232.85|98
1589269800000|2020-05-12 07:50:00|235|233|235.33|233.33|235.47|233.47|235|233|91
1589270100000|2020-05-12 07:55:00|235.32|233.32|235.18|233.18|235.43|233.43|235.12|233.12|95
1589270400000|2020-05-12 08:00:00|235.16|233.16|234.71|232.71|235.23|233.23|234.53|232.53|145
1589270700000|2020-05-12 08:05:00|234.7|232.7|235.26|233.26|235.26|233.26|234.54|232.54|312
1589271000000|2020-05-12 08:10:00|235.3|233.3|236.01|234.01|236.07|234.07|235.3|233.3|311
1589271300000|2020-05-12 08:15:00|236.02|234.02|235.72|233.72|236.05|234.05|235.69|233.69|158
1589271600000|2020-05-12 08:20:00|235.71|233.71|236.03|234.03|236.12|234.12|235.5|233.5|151
1589271900000|2020-05-12 08:25:00|236|234|236.25|234.25|236.35|234.35|235.91|233.91|170
1589272200000|2020-05-12 08:30:00|236.27|234.27|236.18|234.18|236.3|234.3|236.04|234.04|166
1589272500000|2020-05-12 08:35:00|236.2|234.2|235.89|233.89|236.22|234.22|235.72|233.72|180
1589272800000|2020-05-12 08:40:00|235.9|233.9|236.26|234.26|236.31|234.31|235.89|233.89|146
1589273100000|2020-05-12 08:45:00|236.25|234.25|236.35|234.35|236.42|234.42|235.98|233.98|251
1589273400000|2020-05-12 08:50:00|236.34|234.34|236.34|234.34|236.48|234.48|236.31|234.31|127
1589273700000|2020-05-12 08:55:00|236.36|234.36|236.59|234.59|236.59|234.59|236.31|234.31|72
1589274000000|2020-05-12 09:00:00|236.62|234.62|237.82|235.82|238.41|236.41|236.62|234.62|404
1589274300000|2020-05-12 09:05:00|237.83|235.83|237.27|235.27|237.92|235.92|237.24|235.24|263
1589274600000|2020-05-12 09:10:00|237.26|235.26|236.78|234.78|237.28|235.28|236.71|234.71|290
1589274900000|2020-05-12 09:15:00|236.8|234.8|236.64|234.64|237.42|235.42|236.64|234.64|295
1589275200000|2020-05-12 09:20:00|236.65|234.65|235.84|233.84|236.72|234.72|235.75|233.75|321
1589275500000|2020-05-12 09:25:00|235.85|233.85|235.63|233.63|235.85|233.85|235.53|233.53|241
1589275800000|2020-05-12 09:30:00|235.64|233.64|235.93|233.93|235.94|233.94|235.38|233.38|167
1589276100000|2020-05-12 09:35:00|235.94|233.94|235.55|233.55|236.22|234.22|235.46|233.46|131
1589276400000|2020-05-12 09:40:00|235.56|233.56|235.9|233.9|236.15|234.15|235.49|233.49|115
1589276700000|2020-05-12 09:45:00|235.92|233.92|236.3|234.3|236.33|234.33|235.81|233.81|162
1589277000000|2020-05-12 09:50:00|236.28|234.28|236.4|234.4|236.54|234.54|236.17|234.17|65
1589277300000|2020-05-12 09:55:00|236.39|234.39|236.27|234.27|236.4|234.4|236.14|234.14|138
1589277600000|2020-05-12 10:00:00|236.26|234.26|237.11|235.11|237.11|235.11|236.21|234.21|195
1589277900000|2020-05-12 10:05:00|237.1|235.1|236.79|234.79|237.11|235.11|236.76|234.76|109
1589278200000|2020-05-12 10:10:00|236.8|234.8|235.55|233.55|236.8|234.8|235.55|233.55|276
1589278500000|2020-05-12 10:15:00|235.59|233.59|235.55|233.55|235.84|233.84|235.33|233.33|232
1589278800000|2020-05-12 10:20:00|235.56|233.56|237.61|235.61|237.73|235.73|235.21|233.21|400
1589279100000|2020-05-12 10:25:00|237.62|235.62|237.53|235.53|238.36|236.36|236.73|234.73|453
1589279400000|2020-05-12 10:30:00|237.52|235.52|236.79|234.79|237.93|235.93|236.78|234.78|237
1589279700000|2020-05-12 10:35:00|236.8|234.8|236.49|234.49|236.94|234.94|236.46|234.46|135
1589280000000|2020-05-12 10:40:00|236.5|234.5|236.39|234.39|236.51|234.51|236.21|234.21|102
1589280300000|2020-05-12 10:45:00|236.26|234.26|236.81|234.81|236.84|234.84|236.26|234.26|165
1589280600000|2020-05-12 10:50:00|236.84|234.84|237.25|235.25|237.26|235.26|236.65|234.65|148
1589280900000|2020-05-12 10:55:00|237.24|235.24|237.34|235.34|237.45|235.45|237.21|235.21|137
1589281200000|2020-05-12 11:00:00|237.33|235.33|237.31|235.31|237.78|235.78|237.3|235.3|149
1589281500000|2020-05-12 11:05:00|237.32|235.32|237.34|235.34|237.4|235.4|237.13|235.13|108
1589281800000|2020-05-12 11:10:00|237.35|235.35|237.55|235.55|237.68|235.68|237.34|235.34|117
1589282100000|2020-05-12 11:15:00|237.52|235.52|237.38|235.38|237.56|235.56|237.37|235.37|78
1589282400000|2020-05-12 11:20:00|237.37|235.37|237.01|235.01|237.38|235.38|236.81|234.81|195
1589282700000|2020-05-12 11:25:00|237.02|235.02|237.06|235.06|237.23|235.23|236.97|234.97|90
1589283000000|2020-05-12 11:30:00|237.07|235.07|236.78|234.78|237.07|235.07|236.75|234.75|119
1589283300000|2020-05-12 11:35:00|236.77|234.77|236.79|234.79|236.86|234.86|236.69|234.69|125
1589283600000|2020-05-12 11:40:00|236.78|234.78|237.05|235.05|237.11|235.11|236.76|234.76|146
1589283900000|2020-05-12 11:45:00|237.06|235.06|237.05|235.05|237.2|235.2|237.02|235.02|67
1589284200000|2020-05-12 11:50:00|237.07|235.07|237.03|235.03|237.09|235.09|236.85|234.85|62
1589284500000|2020-05-12 11:55:00|237.04|235.04|237.63|235.63|237.88|235.88|237.04|235.04|224
1589284800000|2020-05-12 12:00:00|237.64|235.64|237.31|235.31|237.74|235.74|237.15|235.15|263
1589285100000|2020-05-12 12:05:00|237.32|235.32|237.25|235.25|237.36|235.36|237.01|235.01|127
1589285400000|2020-05-12 12:10:00|237.27|235.27|236.75|234.75|237.35|235.35|236.48|234.48|316
1589285700000|2020-05-12 12:15:00|236.74|234.74|236.75|234.75|236.99|234.99|236.5|234.5|215
1589286000000|2020-05-12 12:20:00|236.74|234.74|236.36|234.36|236.79|234.79|236.3|234.3|132
1589286300000|2020-05-12 12:25:00|236.4|234.4|236.5|234.5|236.65|234.65|236.39|234.39|171
1589286600000|2020-05-12 12:30:00|236.51|234.51|236.8|234.8|236.8|234.8|236.41|234.41|113
1589286900000|2020-05-12 12:35:00|236.79|234.79|236.72|234.72|236.83|234.83|236.66|234.66|142
1589287200000|2020-05-12 12:40:00|236.73|234.73|236.63|234.63|236.73|234.73|236.54|234.54|80
1589287500000|2020-05-12 12:45:00|236.64|234.64|236.37|234.37|236.68|234.68|236.31|234.31|163
1589287800000|2020-05-12 12:50:00|236.38|234.38|236.8|234.8|236.84|234.84|236.33|234.33|129
1589288100000|2020-05-12 12:55:00|236.81|234.81|236.81|234.81|236.97|234.97|236.75|234.75|102
1589288400000|2020-05-12 13:00:00|236.87|234.87|236.86|234.86|237|235|236.8|234.8|88
1589288700000|2020-05-12 13:05:00|236.81|234.81|236.61|234.61|236.81|234.81|236.53|234.53|89
1589289000000|2020-05-12 13:10:00|236.6|234.6|233.79|231.79|236.67|234.67|233.54|231.54|500
1589289300000|2020-05-12 13:15:00|233.8|231.8|235.46|233.46|235.52|233.52|233.79|231.79|431
1589289600000|2020-05-12 13:20:00|235.48|233.48|235.19|233.19|235.5|233.5|235.04|233.04|269
1589289900000|2020-05-12 13:25:00|235.2|233.2|235.89|233.89|235.96|233.96|235.2|233.2|293
1589290200000|2020-05-12 13:30:00|235.93|233.93|235.4|233.4|236.09|234.09|235.4|233.4|238
1589290500000|2020-05-12 13:35:00|235.5|233.5|235.7|233.7|235.7|233.7|235.19|233.19|288
1589290800000|2020-05-12 13:40:00|235.63|233.63|235.88|233.88|236.19|234.19|235.46|233.46|169
1589291100000|2020-05-12 13:45:00|235.85|233.85|235.55|233.55|235.87|233.87|235.15|233.15|207
1589291400000|2020-05-12 13:50:00|235.58|233.58|235.41|233.41|235.64|233.64|234.71|232.71|297
1589291700000|2020-05-12 13:55:00|235.44|233.44|235.57|233.57|236.06|234.06|235.44|233.44|145
1589292000000|2020-05-12 14:00:00|235.49|233.49|236.52|234.52|236.79|234.79|235.37|233.37|270
1589292300000|2020-05-12 14:05:00|236.58|234.58|236.35|234.35|236.95|234.95|236.34|234.34|121
1589292600000|2020-05-12 14:10:00|236.36|234.36|236.62|234.62|237.05|235.05|236.34|234.34|355
1589292900000|2020-05-12 14:15:00|236.63|234.63|236.57|234.57|237.75|235.75|236.56|234.56|544
1589293200000|2020-05-12 14:20:00|236.61|234.61|236.63|234.63|236.96|234.96|236.17|234.17|524
1589293500000|2020-05-12 14:25:00|236.62|234.62|237.38|235.38|237.45|235.45|236.54|234.54|233
1589293800000|2020-05-12 14:30:00|237.18|235.18|236.64|234.64|237.47|235.47|236.54|234.54|414
1589294100000|2020-05-12 14:35:00|236.66|234.66|236.91|234.91|237.05|235.05|236.17|234.17|328
1589294400000|2020-05-12 14:40:00|236.07|234.07|236.83|234.83|237.38|235.38|235.93|233.93|288
1589294700000|2020-05-12 14:45:00|236.84|234.84|236.15|234.15|236.9|234.9|236.11|234.11|252
1589295000000|2020-05-12 14:50:00|236.33|234.33|236.58|234.58|236.7|234.7|236.15|234.15|73
1589295300000|2020-05-12 14:55:00|236.61|234.61|236.49|234.49|236.71|234.71|236.19|234.19|339
1589295600000|2020-05-12 15:00:00|236.48|234.48|236.32|234.32|236.56|234.56|236.08|234.08|181
1589295900000|2020-05-12 15:05:00|236.35|234.35|236.36|234.36|236.41|234.41|235.86|233.86|204
1589296200000|2020-05-12 15:10:00|236.44|234.44|236.13|234.13|236.87|234.87|236.08|234.08|146
1589296500000|2020-05-12 15:15:00|236.14|234.14|236.8|234.8|236.88|234.88|236.11|234.11|107
1589296800000|2020-05-12 15:20:00|236.81|234.81|236.23|234.23|236.95|234.95|235.87|233.87|367
1589297100000|2020-05-12 15:25:00|236.09|234.09|236.1|234.1|236.62|234.62|236.06|234.06|270
1589297400000|2020-05-12 15:30:00|236.12|234.12|235.53|233.53|236.18|234.18|235.39|233.39|341
1589297700000|2020-05-12 15:35:00|235.51|233.51|236.3|234.3|236.31|234.31|235.32|233.32|55
1589298000000|2020-05-12 15:40:00|236.31|234.31|235.63|233.63|236.32|234.32|235.32|233.32|245
1589298300000|2020-05-12 15:45:00|235.64|233.64|235.89|233.89|236.03|234.03|235.5|233.5|338
1589298600000|2020-05-12 15:50:00|235.9|233.9|236.06|234.06|236.23|234.23|235.6|233.6|363
1589298900000|2020-05-12 15:55:00|236.05|234.05|235.96|233.96|236.09|234.09|235.73|233.73|91
1589299200000|2020-05-12 16:00:00|235.95|233.95|236.11|234.11|236.58|234.58|235.91|233.91|199
1589299500000|2020-05-12 16:05:00|236.13|234.13|236.21|234.21|236.43|234.43|235.82|233.82|162
1589299800000|2020-05-12 16:10:00|236.2|234.2|235.88|233.88|236.29|234.29|235.83|233.83|156
1589300100000|2020-05-12 16:15:00|235.89|233.89|235.84|233.84|235.9|233.9|235.38|233.38|239
1589300400000|2020-05-12 16:20:00|235.76|233.76|235.32|233.32|235.94|233.94|235.16|233.16|229
1589300700000|2020-05-12 16:25:00|235.31|233.31|235.57|233.57|235.82|233.82|235.31|233.31|221
1589301000000|2020-05-12 16:30:00|235.56|233.56|235.41|233.41|235.65|233.65|235.12|233.12|134
1589301300000|2020-05-12 16:35:00|235.4|233.4|235.01|233.01|235.61|233.61|235.01|233.01|120
1589301600000|2020-05-12 16:40:00|235.06|233.06|235.12|233.12|235.37|233.37|235.01|233.01|191
1589301900000|2020-05-12 16:45:00|235.13|233.13|235.26|233.26|235.4|233.4|235.09|233.09|170
1589302200000|2020-05-12 16:50:00|235.25|233.25|235.42|233.42|235.46|233.46|235.21|233.21|228
1589302500000|2020-05-12 16:55:00|235.41|233.41|235.73|233.73|235.73|233.73|235.38|233.38|253
1589302800000|2020-05-12 17:00:00|235.72|233.72|235.65|233.65|235.75|233.75|235.55|233.55|178
1589303100000|2020-05-12 17:05:00|235.66|233.66|235.92|233.92|235.93|233.93|235.54|233.54|115
1589303400000|2020-05-12 17:10:00|235.93|233.93|236.3|234.3|236.59|234.59|235.92|233.92|355
1589303700000|2020-05-12 17:15:00|236.31|234.31|235.95|233.95|236.31|234.31|235.94|233.94|153
1589304000000|2020-05-12 17:20:00|235.96|233.96|235.75|233.75|236.12|234.12|235.52|233.52|208
1589304300000|2020-05-12 17:25:00|235.71|233.71|235.69|233.69|235.83|233.83|235.67|233.67|186
1589304600000|2020-05-12 17:30:00|235.71|233.71|234.91|232.91|235.88|233.88|234.91|232.91|450
1589304900000|2020-05-12 17:35:00|234.94|232.94|234.75|232.75|235.11|233.11|234.74|232.74|217
1589305200000|2020-05-12 17:40:00|234.72|232.72|234.45|232.45|235|233|234.33|232.33|409
1589305500000|2020-05-12 17:45:00|234.46|232.46|234.38|232.38|234.6|232.6|233.97|231.97|251
1589305800000|2020-05-12 17:50:00|234.39|232.39|235.4|233.4|235.41|233.41|234.27|232.27|500
1589306100000|2020-05-12 17:55:00|235.41|233.41|235.48|233.48|235.69|233.69|235.1|233.1|508
1589306400000|2020-05-12 18:00:00|235.49|233.49|234.86|232.86|235.49|233.49|234.79|232.79|273
1589306700000|2020-05-12 18:05:00|234.85|232.85|234.81|232.81|234.98|232.98|234.77|232.77|183
1589307000000|2020-05-12 18:10:00|234.83|232.83|235.43|233.43|235.5|233.5|234.69|232.69|390
1589307300000|2020-05-12 18:15:00|235.42|233.42|235.43|233.43|235.5|233.5|235.19|233.19|301
1589307600000|2020-05-12 18:20:00|235.42|233.42|235.33|233.33|235.46|233.46|235.26|233.26|237
1589307900000|2020-05-12 18:25:00|235.32|233.32|235.18|233.18|235.41|233.41|235.13|233.13|228
1589308200000|2020-05-12 18:30:00|235.2|233.2|235.26|233.26|235.32|233.32|234.79|232.79|304
1589308500000|2020-05-12 18:35:00|235.25|233.25|235.24|233.24|235.37|233.37|235.05|233.05|153
1589308800000|2020-05-12 18:40:00|235.23|233.23|235.07|233.07|235.35|233.35|234.83|232.83|236
1589309100000|2020-05-12 18:45:00|235.06|233.06|235.15|233.15|235.17|233.17|234.95|232.95|256
1589309400000|2020-05-12 18:50:00|235.14|233.14|235.04|233.04|235.19|233.19|234.98|232.98|203
1589309700000|2020-05-12 18:55:00|235.05|233.05|235.17|233.17|235.19|233.19|235.02|233.02|189
1589310000000|2020-05-12 19:00:00|235.13|233.13|234.78|232.78|235.15|233.15|234.27|232.27|306
1589310300000|2020-05-12 19:05:00|234.76|232.76|235.01|233.01|235.01|233.01|234.65|232.65|192
1589310600000|2020-05-12 19:10:00|234.99|232.99|235.47|233.47|235.47|233.47|234.94|232.94|282
1589310900000|2020-05-12 19:15:00|235.46|233.46|236.76|234.76|236.96|234.96|235.46|233.46|530
1589311200000|2020-05-12 19:20:00|236.77|234.77|236.21|234.21|237.01|235.01|236.21|234.21|300
1589311500000|2020-05-12 19:25:00|236.2|234.2|236.84|234.84|236.91|234.91|236.15|234.15|229
1589311800000|2020-05-12 19:30:00|236.85|234.85|236.09|234.09|237.02|235.02|236.04|234.04|337
1589312100000|2020-05-12 19:35:00|236.11|234.11|236.31|234.31|236.33|234.33|235.94|233.94|200
1589312400000|2020-05-12 19:40:00|236.33|234.33|236.05|234.05|236.34|234.34|235.98|233.98|275
1589312700000|2020-05-12 19:45:00|236.04|234.04|235.63|233.63|236.05|234.05|235.36|233.36|253
1589313000000|2020-05-12 19:50:00|235.62|233.62|235.54|233.54|235.63|233.63|235.14|233.14|191
1589313300000|2020-05-12 19:55:00|235.55|233.55|234.62|232.62|235.55|233.55|234.47|232.47|341
1589313600000|2020-05-12 20:00:00|234.6|232.6|234.71|232.71|235.01|233.01|234.27|232.27|442
1589313900000|2020-05-12 20:05:00|234.72|232.72|234.22|232.22|235.12|233.12|234.2|232.2|386
1589314200000|2020-05-12 20:10:00|234.21|232.21|234.48|232.48|234.67|232.67|234.2|232.2|263
1589314500000|2020-05-12 20:15:00|234.49|232.49|234.36|232.36|234.68|232.68|234.32|232.32|169
1589314800000|2020-05-12 20:20:00|234.35|232.35|234.17|232.17|234.39|232.39|234.03|232.03|222
1589315100000|2020-05-12 20:25:00|234.18|232.18|234.03|232.03|234.18|232.18|233.7|231.7|204
1589315400000|2020-05-12 20:30:00|234.02|232.02|234.11|232.11|234.17|232.17|233.65|231.65|248
1589315700000|2020-05-12 20:35:00|234.12|232.12|234.79|232.79|234.83|232.83|234.07|232.07|343
1589316000000|2020-05-12 20:40:00|234.8|232.8|234.5|232.5|234.81|232.81|234.45|232.45|108
1589316300000|2020-05-12 20:45:00|234.49|232.49|234.99|232.99|235.01|233.01|234.26|232.26|273
1589316600000|2020-05-12 20:50:00|235|233|234.91|232.91|235|233|234.8|232.8|114
1589316900000|2020-05-12 20:55:00|234.83|232.83|234.65|232.65|235.04|233.04|234.64|232.64|75
1589317200000|2020-05-12 21:00:00|234.66|232.66|234.41|232.41|234.67|232.67|234.19|232.19|324
1589317500000|2020-05-12 21:05:00|234.44|232.44|234.89|232.89|234.95|232.95|234.42|232.42|307
1589317800000|2020-05-12 21:10:00|234.92|232.92|234.81|232.81|235.01|233.01|234.73|232.73|231
1589318100000|2020-05-12 21:15:00|234.82|232.82|234.47|232.47|234.95|232.95|234.47|232.47|122
1589318400000|2020-05-12 21:20:00|234.44|232.44|234.12|232.12|234.56|232.56|234.11|232.11|119
1589318700000|2020-05-12 21:25:00|234.1|232.1|234.21|232.21|234.32|232.32|234.1|232.1|118
1589319000000|2020-05-12 21:30:00|234.22|232.22|234.65|232.65|234.65|232.65|234.2|232.2|181
1589319300000|2020-05-12 21:35:00|234.64|232.64|234.99|232.99|234.99|232.99|234.62|232.62|149
1589319600000|2020-05-12 21:40:00|235|233|234.51|232.51|235.03|233.03|234.48|232.48|138
1589319900000|2020-05-12 21:45:00|234.52|232.52|234.52|232.52|234.66|232.66|234.49|232.49|206
1589320200000|2020-05-12 21:50:00|234.5|232.5|231.18|229.18|234.51|232.51|230.76|228.76|644
1589320500000|2020-05-12 21:55:00|231.2|229.2|231.8|229.8|232.05|230.05|230.11|228.11|508
1589320800000|2020-05-12 22:00:00|231.85|229.85|231.62|229.62|232.61|230.61|229.86|227.86|885
1589321100000|2020-05-12 22:05:00|231.61|229.61|231.39|229.39|231.76|229.76|231.12|229.12|549
1589321400000|2020-05-12 22:10:00|231.4|229.4|231.82|229.82|231.95|229.95|231.28|229.28|346
1589321700000|2020-05-12 22:15:00|231.83|229.83|232.93|230.93|233.22|231.22|231.81|229.81|542
1589322000000|2020-05-12 22:20:00|232.89|230.89|232.57|230.57|233.22|231.22|232.38|230.38|462
1589322300000|2020-05-12 22:25:00|232.56|230.56|232.75|230.75|232.75|230.75|232.23|230.23|395
1589322600000|2020-05-12 22:30:00|232.74|230.74|233.05|231.05|233.39|231.39|232.69|230.69|326
1589322900000|2020-05-12 22:35:00|233.06|231.06|233.15|231.15|233.27|231.27|232.91|230.91|335
1589323200000|2020-05-12 22:40:00|233.16|231.16|233.05|231.05|233.35|231.35|232.76|230.76|386
1589323500000|2020-05-12 22:45:00|233.06|231.06|233.62|231.62|233.65|231.65|233.05|231.05|337
1589323800000|2020-05-12 22:50:00|233.54|231.54|233.36|231.36|233.67|231.67|233.28|231.28|280
1589324100000|2020-05-12 22:55:00|233.37|231.37|233.49|231.49|233.68|231.68|233.37|231.37|225
1589324400000|2020-05-12 23:00:00|233.47|231.47|233.96|231.96|234.51|232.51|233.46|231.46|414
1589324700000|2020-05-12 23:05:00|233.95|231.95|234.15|232.15|234.33|232.33|233.81|231.81|472
1589325000000|2020-05-12 23:10:00|234.14|232.14|234.35|232.35|234.95|232.95|234.14|232.14|536
1589325300000|2020-05-12 23:15:00|234.33|232.33|233.87|231.87|234.75|232.75|233.52|231.52|495
1589325600000|2020-05-12 23:20:00|233.88|231.88|233.83|231.83|234.03|232.03|233.8|231.8|440
1589325900000|2020-05-12 23:25:00|233.84|231.84|234.76|232.76|234.81|232.81|233.83|231.83|551
1589326200000|2020-05-12 23:30:00|234.75|232.75|234.58|232.58|234.83|232.83|234.48|232.48|510
1589326500000|2020-05-12 23:35:00|234.54|232.54|234.62|232.62|234.86|232.86|234.39|232.39|287
1589326800000|2020-05-12 23:40:00|234.53|232.53|233.95|231.95|234.63|232.63|233.94|231.94|246
1589327100000|2020-05-12 23:45:00|233.96|231.96|234.09|232.09|234.23|232.23|233.61|231.61|274
1589327400000|2020-05-12 23:50:00|234.08|232.08|234.03|232.03|234.15|232.15|233.99|231.99|118
1589327700000|2020-05-12 23:55:00|234.02|232.02|234.41|232.41|234.77|232.77|233.92|231.92|213
1589328000000|2020-05-13 00:00:00|234.4|232.4|234.3|232.3|234.57|232.57|234.09|232.09|231
1589328300000|2020-05-13 00:05:00|234.31|232.31|234.29|232.29|235.05|233.05|234.16|232.16|441
1589328600000|2020-05-13 00:10:00|234.32|232.32|234.39|232.39|234.5|232.5|233.33|231.33|440
1589328900000|2020-05-13 00:15:00|234.38|232.38|233.98|231.98|234.39|232.39|233.84|231.84|319
1589329200000|2020-05-13 00:20:00|233.95|231.95|234.13|232.13|234.23|232.23|233.89|231.89|266
1589329500000|2020-05-13 00:25:00|234.14|232.14|234.64|232.64|234.89|232.89|234.14|232.14|330
1589329800000|2020-05-13 00:30:00|234.63|232.63|235.17|233.17|235.41|233.41|234.58|232.58|377
1589330100000|2020-05-13 00:35:00|235.18|233.18|235.39|233.39|235.56|233.56|234.91|232.91|120
1589330400000|2020-05-13 00:40:00|235.42|233.42|235.55|233.55|235.95|233.95|235.31|233.31|349
1589330700000|2020-05-13 00:45:00|235.54|233.54|235.21|233.21|235.9|233.9|235.12|233.12|278
1589331000000|2020-05-13 00:50:00|235.19|233.19|234.97|232.97|236.13|234.13|234.57|232.57|394
1589331300000|2020-05-13 00:55:00|235.4|233.4|235.55|233.55|236.05|234.05|234.97|232.97|187
1589331600000|2020-05-13 01:00:00|235.54|233.54|235.37|233.37|235.85|233.85|234.98|232.98|241
1589331900000|2020-05-13 01:05:00|235.43|233.43|235.58|233.58|235.74|233.74|234.79|232.79|106
1589332200000|2020-05-13 01:10:00|235.33|233.33|235.33|233.33|235.79|233.79|234.95|232.95|257
1589332500000|2020-05-13 01:15:00|235.32|233.32|235.22|233.22|235.74|233.74|235.17|233.17|304
1589332800000|2020-05-13 01:20:00|235.23|233.23|235.24|233.24|235.46|233.46|235.15|233.15|195
1589333100000|2020-05-13 01:25:00|235.25|233.25|235.43|233.43|235.49|233.49|235.21|233.21|142
1589333400000|2020-05-13 01:30:00|235.39|233.39|235.62|233.62|235.68|233.68|235.24|233.24|387
1589333700000|2020-05-13 01:35:00|235.63|233.63|235.4|233.4|235.64|233.64|235.32|233.32|284
1589334000000|2020-05-13 01:40:00|235.44|233.44|235.88|233.88|235.88|233.88|235.33|233.33|263
1589334300000|2020-05-13 01:45:00|235.86|233.86|235.6|233.6|235.91|233.91|235.53|233.53|311
1589334600000|2020-05-13 01:50:00|235.59|233.59|235.67|233.67|235.86|233.86|235.49|233.49|421
1589334900000|2020-05-13 01:55:00|235.68|233.68|235.69|233.69|235.85|233.85|235.49|233.49|324
1589335200000|2020-05-13 02:00:00|235.7|233.7|235.78|233.78|235.94|233.94|235.61|233.61|294
1589335500000|2020-05-13 02:05:00|235.73|233.73|235.72|233.72|235.86|233.86|235.45|233.45|349
1589335800000|2020-05-13 02:10:00|235.74|233.74|235.61|233.61|236.08|234.08|235.55|233.55|380
1589336100000|2020-05-13 02:15:00|235.6|233.6|235.43|233.43|235.73|233.73|235.39|233.39|235
1589336400000|2020-05-13 02:20:00|235.42|233.42|235.68|233.68|235.68|233.68|235.4|233.4|217
1589336700000|2020-05-13 02:25:00|235.69|233.69|235.63|233.63|235.78|233.78|235.59|233.59|249
1589337000000|2020-05-13 02:30:00|235.6|233.6|235.55|233.55|235.67|233.67|235.45|233.45|256
1589337300000|2020-05-13 02:35:00|235.54|233.54|235.29|233.29|235.58|233.58|235.16|233.16|180
1589337600000|2020-05-13 02:40:00|235.28|233.28|235.17|233.17|235.32|233.32|235.04|233.04|158
1589337900000|2020-05-13 02:45:00|235.13|233.13|235.34|233.34|235.34|233.34|234.91|232.91|139
1589338200000|2020-05-13 02:50:00|235.35|233.35|235.54|233.54|235.55|233.55|235.18|233.18|134
1589338500000|2020-05-13 02:55:00|235.53|233.53|236|234|236.15|234.15|235.44|233.44|265
1589338800000|2020-05-13 03:00:00|235.96|233.96|236.2|234.2|236.48|234.48|235.94|233.94|399
1589339100000|2020-05-13 03:05:00|236.39|234.39|236.43|234.43|236.51|234.51|236.16|234.16|167
1589339400000|2020-05-13 03:10:00|236.42|234.42|236.28|234.28|236.45|234.45|236.09|234.09|198
1589339700000|2020-05-13 03:15:00|236.29|234.29|236.47|234.47|236.96|234.96|236.18|234.18|295
1589340000000|2020-05-13 03:20:00|236.46|234.46|236.22|234.22|236.79|234.79|236.14|234.14|184
1589340300000|2020-05-13 03:25:00|236.2|234.2|236.29|234.29|236.59|234.59|235.91|233.91|160
1589340600000|2020-05-13 03:30:00|236.3|234.3|236.25|234.25|236.46|234.46|236.24|234.24|153
1589340900000|2020-05-13 03:35:00|236.22|234.22|236.36|234.36|236.48|234.48|236.19|234.19|137
1589341200000|2020-05-13 03:40:00|236.32|234.32|235.91|233.91|236.38|234.38|235.89|233.89|135
1589341500000|2020-05-13 03:45:00|235.9|233.9|235.78|233.78|235.96|233.96|235.71|233.71|234
1589341800000|2020-05-13 03:50:00|235.77|233.77|235.67|233.67|235.81|233.81|235.66|233.66|178
1589342100000|2020-05-13 03:55:00|235.68|233.68|235.72|233.72|235.79|233.79|235.59|233.59|264
1589342400000|2020-05-13 04:00:00|235.71|233.71|235.6|233.6|235.84|233.84|235.59|233.59|220
1589342700000|2020-05-13 04:05:00|235.59|233.59|235.08|233.08|235.61|233.61|234.97|232.97|320
1589343000000|2020-05-13 04:10:00|235.05|233.05|234.89|232.89|235.17|233.17|234.66|232.66|273
1589343300000|2020-05-13 04:15:00|234.88|232.88|234.66|232.66|234.91|232.91|234.5|232.5|194
1589343600000|2020-05-13 04:20:00|234.65|232.65|235.08|233.08|235.1|233.1|234.61|232.61|192
1589343900000|2020-05-13 04:25:00|235.07|233.07|234.9|232.9|235.1|233.1|234.67|232.67|147
1589344200000|2020-05-13 04:30:00|234.89|232.89|234.95|232.95|235|233|234.82|232.82|138
1589344500000|2020-05-13 04:35:00|234.93|232.93|235.05|233.05|235.15|233.15|234.92|232.92|199
1589344800000|2020-05-13 04:40:00|235.02|233.02|235.03|233.03|235.11|233.11|235.01|233.01|314
1589345100000|2020-05-13 04:45:00|235.05|233.05|234.6|232.6|235.11|233.11|234.58|232.58|148
1589345400000|2020-05-13 04:50:00|234.59|232.59|235.04|233.04|235.07|233.07|234.59|232.59|105
1589345700000|2020-05-13 04:55:00|235.03|233.03|235.32|233.32|235.45|233.45|235.01|233.01|189
1589346000000|2020-05-13 05:00:00|235.31|233.31|235.02|233.02|235.36|233.36|234.99|232.99|219
1589346300000|2020-05-13 05:05:00|235.01|233.01|235.03|233.03|235.14|233.14|235|233|219
1589346600000|2020-05-13 05:10:00|235.04|233.04|234.79|232.79|235.08|233.08|234.75|232.75|320
1589346900000|2020-05-13 05:15:00|234.8|232.8|235.08|233.08|235.16|233.16|234.72|232.72|200
1589347200000|2020-05-13 05:20:00|235.09|233.09|235.18|233.18|235.28|233.28|235.05|233.05|207
1589347500000|2020-05-13 05:25:00|235.19|233.19|235.19|233.19|235.39|233.39|235.17|233.17|166
1589347800000|2020-05-13 05:30:00|235.26|233.26|234.92|232.92|235.26|233.26|234.9|232.9|83
1589348100000|2020-05-13 05:35:00|234.93|232.93|234.82|232.82|235|233|234.81|232.81|155
1589348400000|2020-05-13 05:40:00|234.83|232.83|234.75|232.75|234.83|232.83|234.68|232.68|147
1589348700000|2020-05-13 05:45:00|234.74|232.74|234.96|232.96|234.97|232.97|234.73|232.73|182
1589349000000|2020-05-13 05:50:00|234.95|232.95|234.44|232.44|235|233|234.43|232.43|184
1589349300000|2020-05-13 05:55:00|234.45|232.45|234.4|232.4|234.5|232.5|234.38|232.38|119
1589349600000|2020-05-13 06:00:00|234.41|232.41|234.72|232.72|234.72|232.72|234.13|232.13|308
1589349900000|2020-05-13 06:05:00|234.73|232.73|234.62|232.62|234.75|232.75|234.6|232.6|162
1589350200000|2020-05-13 06:10:00|234.61|232.61|234.42|232.42|234.61|232.61|234.3|232.3|89
1589350500000|2020-05-13 06:15:00|234.41|232.41|234.39|232.39|234.5|232.5|234.31|232.31|134
1589350800000|2020-05-13 06:20:00|234.4|232.4|234.92|232.92|235.02|233.02|234.4|232.4|182
1589351100000|2020-05-13 06:25:00|234.91|232.91|234.89|232.89|234.99|232.99|234.82|232.82|213
1589351400000|2020-05-13 06:30:00|234.93|232.93|235.2|233.2|235.21|233.21|234.88|232.88|135
1589351700000|2020-05-13 06:35:00|235.21|233.21|234.75|232.75|235.21|233.21|234.69|232.69|215
1589352000000|2020-05-13 06:40:00|234.74|232.74|234.72|232.72|234.74|232.74|234.58|232.58|363
1589352300000|2020-05-13 06:45:00|234.73|232.73|234.64|232.64|234.77|232.77|234.55|232.55|288
1589352600000|2020-05-13 06:50:00|234.63|232.63|235.25|233.25|235.28|233.28|234.62|232.62|294
1589352900000|2020-05-13 06:55:00|235.23|233.23|235.29|233.29|235.34|233.34|235.2|233.2|209
1589353200000|2020-05-13 07:00:00|235.31|233.31|235.14|233.14|235.38|233.38|235.08|233.08|331
1589353500000|2020-05-13 07:05:00|235.11|233.11|234.96|232.96|235.18|233.18|234.84|232.84|149
1589353800000|2020-05-13 07:10:00|234.97|232.97|235.08|233.08|235.12|233.12|234.81|232.81|192
1589354100000|2020-05-13 07:15:00|235.12|233.12|234.66|232.66|235.14|233.14|234.59|232.59|321
1589354400000|2020-05-13 07:20:00|234.67|232.67|234.69|232.69|234.77|232.77|234.59|232.59|133
1589354700000|2020-05-13 07:25:00|234.7|232.7|234.7|232.7|234.83|232.83|234.67|232.67|281
1589355000000|2020-05-13 07:30:00|234.71|232.71|234.43|232.43|234.71|232.71|234.41|232.41|299
1589355300000|2020-05-13 07:35:00|234.46|232.46|234.32|232.32|234.46|232.46|234.21|232.21|135
1589355600000|2020-05-13 07:40:00|234.34|232.34|234.39|232.39|234.42|232.42|234.33|232.33|60
1589355900000|2020-05-13 07:45:00|234.41|232.41|234.52|232.52|234.58|232.58|234.36|232.36|102
1589356200000|2020-05-13 07:50:00|234.5|232.5|234.47|232.47|234.52|232.52|234.41|232.41|50
1589356500000|2020-05-13 07:55:00|234.52|232.52|234.19|232.19|234.52|232.52|234.15|232.15|115
1589356800000|2020-05-13 08:00:00|234.18|232.18|233.42|231.42|234.25|232.25|233.01|231.01|395
1589357100000|2020-05-13 08:05:00|233.41|231.41|233.67|231.67|233.69|231.69|233.28|231.28|205
1589357400000|2020-05-13 08:10:00|233.66|231.66|233.35|231.35|233.69|231.69|233.35|231.35|220
1589357700000|2020-05-13 08:15:00|233.37|231.37|233.99|231.99|233.99|231.99|233.09|231.09|313
1589358000000|2020-05-13 08:20:00|233.98|231.98|234.01|232.01|234.12|232.12|233.88|231.88|181
1589358300000|2020-05-13 08:25:00|234.02|232.02|234.23|232.23|234.32|232.32|234.01|232.01|126
1589358600000|2020-05-13 08:30:00|234.2|232.2|234.58|232.58|234.59|232.59|234.19|232.19|116
1589358900000|2020-05-13 08:35:00|234.57|232.57|234.44|232.44|234.6|232.6|234.37|232.37|177
1589359200000|2020-05-13 08:40:00|234.49|232.49|234.21|232.21|234.49|232.49|234.17|232.17|158
1589359500000|2020-05-13 08:45:00|234.2|232.2|234.62|232.62|234.71|232.71|234.15|232.15|263
1589359800000|2020-05-13 08:50:00|234.6|232.6|234.53|232.53|234.74|232.74|234.49|232.49|160
1589360100000|2020-05-13 08:55:00|234.52|232.52|234.62|232.62|234.75|232.75|234.5|232.5|209
1589360400000|2020-05-13 09:00:00|234.63|232.63|235.03|233.03|235.16|233.16|234.6|232.6|285
1589360700000|2020-05-13 09:05:00|235.02|233.02|234.89|232.89|235.18|233.18|234.85|232.85|260
1589361000000|2020-05-13 09:10:00|234.86|232.86|234.84|232.84|234.97|232.97|234.68|232.68|364
1589361300000|2020-05-13 09:15:00|234.85|232.85|234.81|232.81|234.91|232.91|234.74|232.74|223
1589361600000|2020-05-13 09:20:00|234.8|232.8|234.7|232.7|234.84|232.84|234.69|232.69|137
1589361900000|2020-05-13 09:25:00|234.69|232.69|234.71|232.71|234.76|232.76|234.63|232.63|160
1589362200000|2020-05-13 09:30:00|234.73|232.73|234.75|232.75|234.76|232.76|234.69|232.69|109
1589362500000|2020-05-13 09:35:00|234.74|232.74|234.7|232.7|234.78|232.78|234.69|232.69|63
1589362800000|2020-05-13 09:40:00|234.69|232.69|234.77|232.77|234.81|232.81|234.68|232.68|126
1589363100000|2020-05-13 09:45:00|234.76|232.76|235.13|233.13|235.21|233.21|234.75|232.75|209
1589363400000|2020-05-13 09:50:00|235.17|233.17|234.96|232.96|235.17|233.17|234.75|232.75|269
1589363700000|2020-05-13 09:55:00|234.97|232.97|235.01|233.01|235.15|233.15|234.93|232.93|240
1589364000000|2020-05-13 10:00:00|235.02|233.02|234.9|232.9|235.19|233.19|234.9|232.9|211
1589364300000|2020-05-13 10:05:00|234.91|232.91|235.04|233.04|235.11|233.11|234.87|232.87|107
1589364600000|2020-05-13 10:10:00|235.05|233.05|235.31|233.31|235.34|233.34|234.83|232.83|84
1589364900000|2020-05-13 10:15:00|235.3|233.3|235.03|233.03|235.5|233.5|235.01|233.01|321
1589365200000|2020-05-13 10:20:00|235.05|233.05|235.05|233.05|235.14|233.14|235.01|233.01|274
1589365500000|2020-05-13 10:25:00|235.06|233.06|234.66|232.66|235.09|233.09|234.54|232.54|290
1589365800000|2020-05-13 10:30:00|234.65|232.65|234.64|232.64|234.72|232.72|234.5|232.5|203
1589366100000|2020-05-13 10:35:00|234.56|232.56|234.66|232.66|234.78|232.78|234.55|232.55|89
1589366400000|2020-05-13 10:40:00|234.67|232.67|235.04|233.04|235.07|233.07|234.64|232.64|189
1589366700000|2020-05-13 10:45:00|235.03|233.03|235.01|233.01|235.11|233.11|234.9|232.9|257
1589367000000|2020-05-13 10:50:00|234.98|232.98|235.1|233.1|235.26|233.26|234.95|232.95|279
1589367300000|2020-05-13 10:55:00|235.09|233.09|235.34|233.34|235.42|233.42|235.06|233.06|285
1589367600000|2020-05-13 11:00:00|235.35|233.35|235.98|233.98|236.07|234.07|235.35|233.35|384
1589367900000|2020-05-13 11:05:00|235.99|233.99|235.83|233.83|236.02|234.02|235.71|233.71|238
1589368200000|2020-05-13 11:10:00|235.82|233.82|235.78|233.78|235.89|233.89|235.77|233.77|155
1589368500000|2020-05-13 11:15:00|235.79|233.79|235.81|233.81|236.1|234.1|235.76|233.76|205
1589368800000|2020-05-13 11:20:00|235.82|233.82|235.42|233.42|235.86|233.86|235.21|233.21|271
1589369100000|2020-05-13 11:25:00|235.41|233.41|235.35|233.35|235.57|233.57|235.29|233.29|231
1589369400000|2020-05-13 11:30:00|235.34|233.34|235.34|233.34|235.49|233.49|235.17|233.17|186
1589369700000|2020-05-13 11:35:00|235.35|233.35|235.41|233.41|235.5|233.5|235.29|233.29|147
1589370000000|2020-05-13 11:40:00|235.31|233.31|235.6|233.6|235.67|233.67|235.31|233.31|118
1589370300000|2020-05-13 11:45:00|235.61|233.61|236.22|234.22|236.41|234.41|235.6|233.6|490
1589370600000|2020-05-13 11:50:00|236.23|234.23|236.39|234.39|236.42|234.42|236.19|234.19|210
1589370900000|2020-05-13 11:55:00|236.4|234.4|236.53|234.53|236.64|234.64|236.2|234.2|257
1589371200000|2020-05-13 12:00:00|236.54|234.54|236.37|234.37|236.97|234.97|236.29|234.29|415
1589371500000|2020-05-13 12:05:00|236.4|234.4|236.2|234.2|236.58|234.58|236.14|234.14|196
1589371800000|2020-05-13 12:10:00|236.19|234.19|236.17|234.17|236.3|234.3|236.08|234.08|207
1589372100000|2020-05-13 12:15:00|236.18|234.18|236.33|234.33|236.46|234.46|236.1|234.1|165
1589372400000|2020-05-13 12:20:00|236.32|234.32|236.22|234.22|236.33|234.33|236.18|234.18|134
1589372700000|2020-05-13 12:25:00|236.21|234.21|236.29|234.29|236.35|234.35|236.21|234.21|132
1589373000000|2020-05-13 12:30:00|236.26|234.26|236.29|234.29|236.49|234.49|236.24|234.24|245
1589373300000|2020-05-13 12:35:00|236.28|234.28|236.37|234.37|236.44|234.44|236.17|234.17|266
1589373600000|2020-05-13 12:40:00|236.38|234.38|237.49|235.49|237.52|235.52|236.36|234.36|314
1589373900000|2020-05-13 12:45:00|237.48|235.48|237.85|235.85|237.86|235.86|237.45|235.45|202
1589374200000|2020-05-13 12:50:00|237.88|235.88|237.84|235.84|238.01|236.01|237.63|235.63|352
1589374500000|2020-05-13 12:55:00|237.83|235.83|237.37|235.37|237.88|235.88|237.2|235.2|279
1589374800000|2020-05-13 13:00:00|237.36|235.36|237.2|235.2|237.91|235.91|237.07|235.07|420
1589375100000|2020-05-13 13:05:00|237.19|235.19|237.04|235.04|237.36|235.36|236.98|234.98|270
1589375400000|2020-05-13 13:10:00|237.02|235.02|237.17|235.17|237.25|235.25|236.98|234.98|87
1589375700000|2020-05-13 13:15:00|237.14|235.14|236.89|234.89|237.18|235.18|236.89|234.89|44
1589376000000|2020-05-13 13:20:00|236.88|234.88|236.88|234.88|237.04|235.04|236.75|234.75|110
1589376300000|2020-05-13 13:25:00|236.87|234.87|237.22|235.22|237.38|235.38|236.86|234.86|269
1589376600000|2020-05-13 13:30:00|237.23|235.23|236.88|234.88|237.39|235.39|236.76|234.76|277
1589376900000|2020-05-13 13:35:00|236.9|234.9|236.9|234.9|236.94|234.94|236.73|234.73|210
1589377200000|2020-05-13 13:40:00|236.92|234.92|236.93|234.93|237.04|235.04|236.81|234.81|282
1589377500000|2020-05-13 13:45:00|236.92|234.92|236.67|234.67|237.05|235.05|236.67|234.67|216
1589377800000|2020-05-13 13:50:00|236.68|234.68|236.99|234.99|237.1|235.1|236.68|234.68|192
1589378100000|2020-05-13 13:55:00|236.98|234.98|237.14|235.14|237.18|235.18|236.76|234.76|193
1589378400000|2020-05-13 14:00:00|237.16|235.16|237.47|235.47|237.83|235.83|237.11|235.11|318
1589378700000|2020-05-13 14:05:00|237.5|235.5|237.47|235.47|237.54|235.54|237.33|235.33|228
1589379000000|2020-05-13 14:10:00|237.49|235.49|237.75|235.75|237.86|235.86|237.35|235.35|223
1589379300000|2020-05-13 14:15:00|237.74|235.74|238.16|236.16|238.41|236.41|237.68|235.68|199
1589379600000|2020-05-13 14:20:00|238.17|236.17|238.14|236.14|238.83|236.83|238.1|236.1|357
1589379900000|2020-05-13 14:25:00|238.15|236.15|237.63|235.63|238.16|236.16|237.63|235.63|349
1589380200000|2020-05-13 14:30:00|237.64|235.64|238.06|236.06|238.13|236.13|237.63|235.63|212
1589380500000|2020-05-13 14:35:00|238.05|236.05|237.25|235.25|238.09|236.09|237.09|235.09|277
1589380800000|2020-05-13 14:40:00|237.26|235.26|237.53|235.53|237.6|235.6|237.24|235.24|132
1589381100000|2020-05-13 14:45:00|237.54|235.54|236.72|234.72|237.54|235.54|236.64|234.64|327
1589381400000|2020-05-13 14:50:00|236.71|234.71|237.25|235.25|237.26|235.26|236.71|234.71|192
1589381700000|2020-05-13 14:55:00|237.26|235.26|237.35|235.35|237.48|235.48|237.24|235.24|120
1589382000000|2020-05-13 15:00:00|237.36|235.36|237.62|235.62|237.91|235.91|237.35|235.35|131
1589382300000|2020-05-13 15:05:00|237.61|235.61|237.56|235.56|237.67|235.67|237.3|235.3|149
1589382600000|2020-05-13 15:10:00|237.57|235.57|237.92|235.92|238.16|236.16|237.54|235.54|301
1589382900000|2020-05-13 15:15:00|237.93|235.93|237.88|235.88|238.15|236.15|237.83|235.83|234
1589383200000|2020-05-13 15:20:00|237.89|235.89|238|236|238.11|236.11|237.83|235.83|382
1589383500000|2020-05-13 15:25:00|238.01|236.01|238.14|236.14|238.17|236.17|237.84|235.84|247
1589383800000|2020-05-13 15:30:00|238.15|236.15|239.19|237.19|239.23|237.23|238.14|236.14|298
1589384100000|2020-05-13 15:35:00|239.17|237.17|238.77|236.77|239.28|237.28|238.74|236.74|360
1589384400000|2020-05-13 15:40:00|238.76|236.76|238.97|236.97|238.98|236.98|238.56|236.56|211
1589384700000|2020-05-13 15:45:00|238.98|236.98|238.67|236.67|239.2|237.2|238.63|236.63|264
1589385000000|2020-05-13 15:50:00|238.68|236.68|238.5|236.5|238.78|236.78|238.5|236.5|160
1589385300000|2020-05-13 15:55:00|238.51|236.51|238.91|236.91|238.96|236.96|238.36|236.36|216
1589385600000|2020-05-13 16:00:00|238.92|236.92|239.22|237.22|241.06|239.06|238.86|236.86|534
1589385900000|2020-05-13 16:05:00|239.26|237.26|238.57|236.57|239.48|237.48|238.23|236.23|400
1589386200000|2020-05-13 16:10:00|238.59|236.59|239.03|237.03|239.15|237.15|238.4|236.4|268
1589386500000|2020-05-13 16:15:00|239.04|237.04|238.21|236.21|239.06|237.06|238.18|236.18|283
1589386800000|2020-05-13 16:20:00|238.22|236.22|238.43|236.43|238.52|236.52|237.95|235.95|333
1589387100000|2020-05-13 16:25:00|238.44|236.44|237.64|235.64|238.46|236.46|237.6|235.6|229
1589387400000|2020-05-13 16:30:00|237.65|235.65|237.8|235.8|238.38|236.38|237.64|235.64|311
1589387700000|2020-05-13 16:35:00|237.82|235.82|237.23|235.23|237.82|235.82|237.04|235.04|377
1589388000000|2020-05-13 16:40:00|237.22|235.22|237.79|235.79|237.87|235.87|237.16|235.16|240
1589388300000|2020-05-13 16:45:00|237.78|235.78|237.53|235.53|237.83|235.83|237.53|235.53|210
1589388600000|2020-05-13 16:50:00|237.54|235.54|237.34|235.34|237.56|235.56|237.27|235.27|217
1589388900000|2020-05-13 16:55:00|237.33|235.33|237.86|235.86|237.86|235.86|237.33|235.33|175
1589389200000|2020-05-13 17:00:00|237.88|235.88|237.48|235.48|237.88|235.88|237.47|235.47|255
1589389500000|2020-05-13 17:05:00|237.47|235.47|237.13|235.13|237.52|235.52|237.13|235.13|271
1589389800000|2020-05-13 17:10:00|237.14|235.14|236.89|234.89|237.18|235.18|236.78|234.78|221
1589390100000|2020-05-13 17:15:00|236.91|234.91|236.81|234.81|237.17|235.17|236.78|234.78|240
1589390400000|2020-05-13 17:20:00|236.8|234.8|237.13|235.13|237.17|235.17|236.76|234.76|198
1589390700000|2020-05-13 17:25:00|237.14|235.14|237.1|235.1|237.16|235.16|237.07|235.07|115
1589391000000|2020-05-13 17:30:00|237.09|235.09|237.54|235.54|237.56|235.56|237.06|235.06|184
1589391300000|2020-05-13 17:35:00|237.55|235.55|237.62|235.62|237.71|235.71|237.51|235.51|96
1589391600000|2020-05-13 17:40:00|237.61|235.61|237.31|235.31|237.63|235.63|237.29|235.29|151
1589391900000|2020-05-13 17:45:00|237.32|235.32|237.21|235.21|237.32|235.32|237.17|235.17|102
1589392200000|2020-05-13 17:50:00|237.2|235.2|237.69|235.69|237.72|235.72|237.2|235.2|174
1589392500000|2020-05-13 17:55:00|237.72|235.72|238.03|236.03|238.08|236.08|237.64|235.64|185
1589392800000|2020-05-13 18:00:00|238.04|236.04|237.9|235.9|238.18|236.18|237.9|235.9|97
1589393100000|2020-05-13 18:05:00|237.91|235.91|238.17|236.17|238.26|236.26|237.88|235.88|193
1589393400000|2020-05-13 18:10:00|238.15|236.15|238.09|236.09|238.18|236.18|238.04|236.04|200
1589393700000|2020-05-13 18:15:00|238.11|236.11|238.1|236.1|238.2|236.2|238.09|236.09|241
1589394000000|2020-05-13 18:20:00|238.08|236.08|237.89|235.89|238.08|236.08|237.74|235.74|215
1589394300000|2020-05-13 18:25:00|237.88|235.88|237.93|235.93|238.05|236.05|237.81|235.81|197
1589394600000|2020-05-13 18:30:00|237.89|235.89|238.04|236.04|238.06|236.06|237.85|235.85|123
1589394900000|2020-05-13 18:35:00|238.02|236.02|237.94|235.94|238.13|236.13|237.92|235.92|84
1589395200000|2020-05-13 18:40:00|237.93|235.93|237.45|235.45|237.93|235.93|237.42|235.42|147
1589395500000|2020-05-13 18:45:00|237.43|235.43|237.31|235.31|237.46|235.46|237.28|235.28|121
1589395800000|2020-05-13 18:50:00|237.3|235.3|237.28|235.28|237.35|235.35|237.27|235.27|55
1589396100000|2020-05-13 18:55:00|237.27|235.27|237.29|235.29|237.35|235.35|237.27|235.27|57
1589396400000|2020-05-13 19:00:00|237.28|235.28|237.67|235.67|237.86|235.86|237.27|235.27|89
1589396700000|2020-05-13 19:05:00|237.71|235.71|237.63|235.63|237.71|235.71|237.61|235.61|69
1589397000000|2020-05-13 19:10:00|237.64|235.64|237.65|235.65|237.79|235.79|237.62|235.62|84
1589397300000|2020-05-13 19:15:00|237.64|235.64|237.65|235.65|237.72|235.72|237.63|235.63|57
1589397600000|2020-05-13 19:20:00|237.67|235.67|237.36|235.36|237.7|235.7|237.33|235.33|91
1589397900000|2020-05-13 19:25:00|237.37|235.37|237.26|235.26|237.42|235.42|237.22|235.22|82
1589398200000|2020-05-13 19:30:00|237.25|235.25|237.88|235.88|237.89|235.89|237.22|235.22|165
1589398500000|2020-05-13 19:35:00|237.87|235.87|237.72|235.72|237.87|235.87|237.64|235.64|142
1589398800000|2020-05-13 19:40:00|237.73|235.73|238.1|236.1|238.12|236.12|237.73|235.73|121
1589399100000|2020-05-13 19:45:00|238.11|236.11|238.24|236.24|238.37|236.37|238.06|236.06|214
1589399400000|2020-05-13 19:50:00|238.26|236.26|237.97|235.97|238.36|236.36|237.92|235.92|201
1589399700000|2020-05-13 19:55:00|237.94|235.94|238.13|236.13|238.22|236.22|237.8|235.8|206
1589400000000|2020-05-13 20:00:00|238.12|236.12|238.47|236.47|238.65|236.65|237.61|235.61|491
1589400300000|2020-05-13 20:05:00|238.46|236.46|238.2|236.2|238.68|236.68|238.03|236.03|394
1589400600000|2020-05-13 20:10:00|238.21|236.21|238.67|236.67|238.68|236.68|238.19|236.19|209
1589400900000|2020-05-13 20:15:00|238.68|236.68|239.25|237.25|239.28|237.28|238.65|236.65|389
1589401200000|2020-05-13 20:20:00|239.24|237.24|239.45|237.45|239.62|237.62|239.24|237.24|313
1589401500000|2020-05-13 20:25:00|239.46|237.46|239.51|237.51|239.79|237.79|239.29|237.29|373
1589401800000|2020-05-13 20:30:00|239.53|237.53|239.51|237.51|239.69|237.69|239.5|237.5|173
1589402100000|2020-05-13 20:35:00|239.5|237.5|239.6|237.6|239.66|237.66|239.32|237.32|197
1589402400000|2020-05-13 20:40:00|239.59|237.59|240.13|238.13|240.14|238.14|239.59|237.59|382
1589402700000|2020-05-13 20:45:00|240.12|238.12|239.41|237.41|240.22|238.22|239.39|237.39|427
1589403000000|2020-05-13 20:50:00|239.4|237.4|239.64|237.64|239.69|237.69|239.38|237.38|242
1589403300000|2020-05-13 20:55:00|239.6|237.6|239.09|237.09|239.61|237.61|239.09|237.09|355
1589403600000|2020-05-13 21:00:00|239.1|237.1|239.56|237.56|239.6|237.6|239.09|237.09|253
1589403900000|2020-05-13 21:05:00|239.54|237.54|240.31|238.31|240.32|238.32|239.54|237.54|249
1589404200000|2020-05-13 21:10:00|240.32|238.32|239.53|237.53|240.34|238.34|239.5|237.5|325
1589404500000|2020-05-13 21:15:00|239.54|237.54|240.07|238.07|240.1|238.1|239.52|237.52|187
1589404800000|2020-05-13 21:20:00|240.06|238.06|240.19|238.19|240.27|238.27|240|238|260
1589405100000|2020-05-13 21:25:00|240.2|238.2|240.12|238.12|240.2|238.2|239.93|237.93|160
1589405400000|2020-05-13 21:30:00|240.08|238.08|240.07|238.07|240.23|238.23|239.99|237.99|328
1589405700000|2020-05-13 21:35:00|240.06|238.06|240.22|238.22|240.3|238.3|240.04|238.04|200
1589406000000|2020-05-13 21:40:00|240.2|238.2|240.44|238.44|240.5|238.5|240.2|238.2|172
1589406300000|2020-05-13 21:45:00|240.45|238.45|242.24|240.24|242.64|240.64|240.3|238.3|596
1589406600000|2020-05-13 21:50:00|242.25|240.25|243.05|241.05|243.05|241.05|242.11|240.11|369
1589406900000|2020-05-13 21:55:00|243.06|241.06|242.71|240.71|243.16|241.16|242.7|240.7|368
1589407200000|2020-05-13 22:00:00|242.69|240.69|241.95|239.95|242.96|240.96|241.56|239.56|604
1589407500000|2020-05-13 22:05:00|241.96|239.96|241.8|239.8|242.11|240.11|241.57|239.57|375
1589407800000|2020-05-13 22:10:00|241.81|239.81|242.27|240.27|242.33|240.33|241.81|239.81|208
1589408100000|2020-05-13 22:15:00|242.29|240.29|242.29|240.29|242.62|240.62|242.21|240.21|279
1589408400000|2020-05-13 22:20:00|242.28|240.28|242.24|240.24|242.29|240.29|242.2|240.2|81
1589408700000|2020-05-13 22:25:00|242.22|240.22|242.26|240.26|242.32|240.32|242.18|240.18|176
1589409000000|2020-05-13 22:30:00|242.25|240.25|241.99|239.99|242.27|240.27|241.99|239.99|75
1589409300000|2020-05-13 22:35:00|241.96|239.96|241.92|239.92|242|240|241.9|239.9|59
1589409600000|2020-05-13 22:40:00|241.89|239.89|240.65|238.65|241.89|239.89|240.38|238.38|474
1589409900000|2020-05-13 22:45:00|240.66|238.66|240.13|238.13|240.7|238.7|240.05|238.05|296
1589410200000|2020-05-13 22:50:00|240.11|238.11|240.1|238.1|240.18|238.18|239.51|237.51|513
1589410500000|2020-05-13 22:55:00|240.12|238.12|240.77|238.77|240.89|238.89|240.07|238.07|425
1589410800000|2020-05-13 23:00:00|240.75|238.75|240.32|238.32|240.76|238.76|240.12|238.12|254
1589411100000|2020-05-13 23:05:00|240.33|238.33|240.16|238.16|240.42|238.42|240.12|238.12|239
1589411400000|2020-05-13 23:10:00|240.17|238.17|239.85|237.85|240.17|238.17|239.8|237.8|122
1589411700000|2020-05-13 23:15:00|239.82|237.82|240.73|238.73|240.76|238.76|239.6|237.6|259
1589412000000|2020-05-13 23:20:00|240.72|238.72|240.72|238.72|240.8|238.8|240.61|238.61|421
1589412300000|2020-05-13 23:25:00|240.73|238.73|240.59|238.59|240.8|238.8|240.53|238.53|146
1589412600000|2020-05-13 23:30:00|240.6|238.6|240.59|238.59|240.74|238.74|240.52|238.52|47
1589412900000|2020-05-13 23:35:00|240.55|238.55|241.27|239.27|241.33|239.33|240.48|238.48|313
1589413200000|2020-05-13 23:40:00|241.26|239.26|241.12|239.12|241.37|239.37|241.12|239.12|297
1589413500000|2020-05-13 23:45:00|241.1|239.1|241.08|239.08|241.18|239.18|240.89|238.89|337
1589413800000|2020-05-13 23:50:00|241.07|239.07|240.92|238.92|241.12|239.12|240.89|238.89|148
1589414100000|2020-05-13 23:55:00|240.91|238.91|240.79|238.79|240.94|238.94|240.51|238.51|239
1589414400000|2020-05-14 00:00:00|240.8|238.8|241.23|239.23|241.45|239.45|240.76|238.76|368
1589414700000|2020-05-14 00:05:00|241.24|239.24|241.35|239.35|241.42|239.42|241.13|239.13|454
1589415000000|2020-05-14 00:10:00|241.36|239.36|241.72|239.72|241.74|239.74|241.29|239.29|468
1589415300000|2020-05-14 00:15:00|241.7|239.7|241.14|239.14|242.01|240.01|241.14|239.14|367
1589415600000|2020-05-14 00:20:00|241.15|239.15|241.1|239.1|241.31|239.31|241.09|239.09|277
1589415900000|2020-05-14 00:25:00|241.09|239.09|240.93|238.93|241.11|239.11|240.92|238.92|116
1589416200000|2020-05-14 00:30:00|240.94|238.94|240.39|238.39|240.94|238.94|240.27|238.27|369
1589416500000|2020-05-14 00:35:00|240.37|238.37|239.99|237.99|240.42|238.42|239.89|237.89|182
1589416800000|2020-05-14 00:40:00|239.96|237.96|240.08|238.08|240.16|238.16|239.67|237.67|231
1589417100000|2020-05-14 00:45:00|240.11|238.11|239.71|237.71|240.2|238.2|239.71|237.71|371
1589417400000|2020-05-14 00:50:00|239.72|237.72|239.71|237.71|239.88|237.88|239.71|237.71|269
1589417700000|2020-05-14 00:55:00|239.7|237.7|239.22|237.22|239.7|237.7|239.16|237.16|135
1589418000000|2020-05-14 01:00:00|239.21|237.21|239.49|237.49|239.56|237.56|238.81|236.81|269
1589418300000|2020-05-14 01:05:00|239.5|237.5|240.01|238.01|240.12|238.12|239.4|237.4|216
1589418600000|2020-05-14 01:10:00|240|238|239.3|237.3|240.02|238.02|239.29|237.29|209
1589418900000|2020-05-14 01:15:00|239.29|237.29|239.71|237.71|239.76|237.76|239.29|237.29|435
1589419200000|2020-05-14 01:20:00|239.72|237.72|239.59|237.59|239.79|237.79|239.51|237.51|187
1589419500000|2020-05-14 01:25:00|239.56|237.56|239.52|237.52|239.74|237.74|239.22|237.22|272
1589419800000|2020-05-14 01:30:00|239.53|237.53|239.08|237.08|239.53|237.53|239.02|237.02|154
1589420100000|2020-05-14 01:35:00|239.09|237.09|239.09|237.09|239.13|237.13|238.78|236.78|167
1589420400000|2020-05-14 01:40:00|239.1|237.1|239|237|239.15|237.15|238.92|236.92|366
1589420700000|2020-05-14 01:45:00|239.01|237.01|239.04|237.04|239.06|237.06|238.9|236.9|111
1589421000000|2020-05-14 01:50:00|239.03|237.03|238.94|236.94|239.09|237.09|238.92|236.92|215
1589421300000|2020-05-14 01:55:00|238.95|236.95|238.3|236.3|239|237|238.28|236.28|375
1589421600000|2020-05-14 02:00:00|238.29|236.29|238.68|236.68|238.86|236.86|238.11|236.11|251
1589421900000|2020-05-14 02:05:00|238.69|236.69|239.07|237.07|239.29|237.29|238.68|236.68|169
1589422200000|2020-05-14 02:10:00|239.04|237.04|238.66|236.66|239.04|237.04|238.66|236.66|136
1589422500000|2020-05-14 02:15:00|238.65|236.65|238.48|236.48|238.69|236.69|238.45|236.45|132
1589422800000|2020-05-14 02:20:00|238.49|236.49|238.52|236.52|238.82|236.82|238.48|236.48|155
1589423100000|2020-05-14 02:25:00|238.51|236.51|238.79|236.79|238.79|236.79|238.45|236.45|185
1589423400000|2020-05-14 02:30:00|238.8|236.8|238.97|236.97|239.05|237.05|238.77|236.77|399
1589423700000|2020-05-14 02:35:00|238.98|236.98|239.28|237.28|239.33|237.33|238.89|236.89|278
1589424000000|2020-05-14 02:40:00|239.29|237.29|239.14|237.14|239.32|237.32|238.93|236.93|403
1589424300000|2020-05-14 02:45:00|239.13|237.13|239.04|237.04|239.27|237.27|239.03|237.03|402
1589424600000|2020-05-14 02:50:00|239.03|237.03|239.43|237.43|239.44|237.44|239|237|380
1589424900000|2020-05-14 02:55:00|239.42|237.42|239.49|237.49|239.52|237.52|239.22|237.22|396
1589425200000|2020-05-14 03:00:00|239.48|237.48|239.3|237.3|239.5|237.5|239.27|237.27|415
1589425500000|2020-05-14 03:05:00|239.31|237.31|239.12|237.12|239.35|237.35|238.95|236.95|398
1589425800000|2020-05-14 03:10:00|239.11|237.11|239.13|237.13|239.26|237.26|239.07|237.07|344
1589426100000|2020-05-14 03:15:00|239.11|237.11|239.21|237.21|239.27|237.27|239.11|237.11|204
1589426400000|2020-05-14 03:20:00|239.2|237.2|239.32|237.32|239.35|237.35|239.18|237.18|184
1589426700000|2020-05-14 03:25:00|239.33|237.33|239.52|237.52|239.55|237.55|239.09|237.09|408
1589427000000|2020-05-14 03:30:00|239.53|237.53|239.42|237.42|239.63|237.63|239.32|237.32|352
1589427300000|2020-05-14 03:35:00|239.41|237.41|239.06|237.06|239.44|237.44|239.04|237.04|281
1589427600000|2020-05-14 03:40:00|239.05|237.05|239.38|237.38|239.41|237.41|238.89|236.89|364
1589427900000|2020-05-14 03:45:00|239.39|237.39|239.56|237.56|239.64|237.64|239.32|237.32|365
1589428200000|2020-05-14 03:50:00|239.55|237.55|239.53|237.53|239.73|237.73|239.44|237.44|247
1589428500000|2020-05-14 03:55:00|239.54|237.54|239.59|237.59|239.68|237.68|239.49|237.49|277
1589428800000|2020-05-14 04:00:00|239.56|237.56|238.99|236.99|239.57|237.57|238.98|236.98|150
1589429100000|2020-05-14 04:05:00|239|237|239.31|237.31|239.38|237.38|238.84|236.84|327
1589429400000|2020-05-14 04:10:00|239.32|237.32|239.07|237.07|239.37|237.37|239.04|237.04|234
1589429700000|2020-05-14 04:15:00|239.08|237.08|239.14|237.14|239.28|237.28|239.05|237.05|306
1589430000000|2020-05-14 04:20:00|239.15|237.15|239.07|237.07|239.24|237.24|239.07|237.07|324
1589430300000|2020-05-14 04:25:00|239.06|237.06|239.02|237.02|239.14|237.14|238.88|236.88|340
1589430600000|2020-05-14 04:30:00|239.03|237.03|238.62|236.62|239.06|237.06|238.55|236.55|314
1589430900000|2020-05-14 04:35:00|238.63|236.63|238.63|236.63|238.63|236.63|238.47|236.47|100
1589431200000|2020-05-14 04:40:00|238.65|236.65|238.71|236.71|238.76|236.76|238.6|236.6|129
1589431500000|2020-05-14 04:45:00|238.72|236.72|238.77|236.77|238.79|236.79|238.67|236.67|67
1589431800000|2020-05-14 04:50:00|238.8|236.8|238.66|236.66|238.82|236.82|238.65|236.65|72
1589432100000|2020-05-14 04:55:00|238.68|236.68|238.49|236.49|238.73|236.73|238.49|236.49|193
1589432400000|2020-05-14 05:00:00|238.47|236.47|236.46|234.46|238.47|236.47|236.06|234.06|615
1589432700000|2020-05-14 05:05:00|236.45|234.45|236.37|234.37|236.51|234.51|235.42|233.42|454
1589433000000|2020-05-14 05:10:00|236.38|234.38|235.91|233.91|236.38|234.38|235.6|233.6|229
1589433300000|2020-05-14 05:15:00|235.92|233.92|236.69|234.69|236.9|234.9|235.41|233.41|362
1589433600000|2020-05-14 05:20:00|236.71|234.71|236.44|234.44|236.74|234.74|236.16|234.16|202
1589433900000|2020-05-14 05:25:00|236.43|234.43|237.59|235.59|238.04|236.04|236.28|234.28|455
1589434200000|2020-05-14 05:30:00|237.58|235.58|237.35|235.35|237.71|235.71|237.16|235.16|213
1589434500000|2020-05-14 05:35:00|237.36|235.36|237.47|235.47|237.57|235.57|237.22|235.22|190
1589434800000|2020-05-14 05:40:00|237.45|235.45|237.72|235.72|237.74|235.74|237.42|235.42|94
1589435100000|2020-05-14 05:45:00|237.76|235.76|238.35|236.35|238.47|236.47|237.62|235.62|300
1589435400000|2020-05-14 05:50:00|238.36|236.36|238.64|236.64|239.06|237.06|238.19|236.19|450
1589435700000|2020-05-14 05:55:00|238.63|236.63|238.89|236.89|239|237|238.48|236.48|309
1589436000000|2020-05-14 06:00:00|238.91|236.91|238.74|236.74|239.15|237.15|238.35|236.35|395
1589436300000|2020-05-14 06:05:00|238.72|236.72|239.09|237.09|239.15|237.15|238.72|236.72|226
1589436600000|2020-05-14 06:10:00|239.08|237.08|238.88|236.88|239.08|237.08|238.49|236.49|227
1589436900000|2020-05-14 06:15:00|238.87|236.87|239.33|237.33|239.59|237.59|238.86|236.86|191
1589437200000|2020-05-14 06:20:00|239.34|237.34|239.36|237.36|239.36|237.36|239.12|237.12|228
1589437500000|2020-05-14 06:25:00|239.38|237.38|239.11|237.11|239.67|237.67|239.09|237.09|366
1589437800000|2020-05-14 06:30:00|239.1|237.1|238.97|236.97|239.3|237.3|238.75|236.75|304
1589438100000|2020-05-14 06:35:00|238.96|236.96|239.29|237.29|239.46|237.46|238.94|236.94|296
1589438400000|2020-05-14 06:40:00|239.3|237.3|239.58|237.58|239.58|237.58|239.18|237.18|183
1589438700000|2020-05-14 06:45:00|239.57|237.57|239.35|237.35|239.8|237.8|239.33|237.33|230
1589439000000|2020-05-14 06:50:00|239.36|237.36|239.07|237.07|239.46|237.46|239.06|237.06|197
1589439300000|2020-05-14 06:55:00|239.06|237.06|239.1|237.1|239.32|237.32|239|237|116
1589439600000|2020-05-14 07:00:00|239.09|237.09|238.86|236.86|239.09|237.09|238.82|236.82|337
1589439900000|2020-05-14 07:05:00|238.85|236.85|239.24|237.24|239.27|237.27|238.85|236.85|177
1589440200000|2020-05-14 07:10:00|239.25|237.25|239.53|237.53|239.54|237.54|239.14|237.14|154
1589440500000|2020-05-14 07:15:00|239.54|237.54|241.53|239.53|241.53|239.53|239.49|237.49|377
1589440800000|2020-05-14 07:20:00|241.54|239.54|242.46|240.46|243.88|241.88|241.54|239.54|562
1589441100000|2020-05-14 07:25:00|242.43|240.43|242.23|240.23|243.28|241.28|242.23|240.23|397
1589441400000|2020-05-14 07:30:00|242.24|240.24|240.86|238.86|242.24|240.24|240.66|238.66|441
1589441700000|2020-05-14 07:35:00|240.87|238.87|240.89|238.89|241.77|239.77|240.87|238.87|446
1589442000000|2020-05-14 07:40:00|240.86|238.86|241.59|239.59|241.93|239.93|240.86|238.86|435
1589442300000|2020-05-14 07:45:00|241.56|239.56|241.72|239.72|241.87|239.87|241.55|239.55|493
1589442600000|2020-05-14 07:50:00|241.73|239.73|241.5|239.5|242.03|240.03|241.36|239.36|236
1589442900000|2020-05-14 07:55:00|241.49|239.49|241.06|239.06|241.57|239.57|240.98|238.98|252
1589443200000|2020-05-14 08:00:00|241.05|239.05|241.1|239.1|241.42|239.42|241.04|239.04|275
1589443500000|2020-05-14 08:05:00|241.09|239.09|240.76|238.76|241.14|239.14|240.76|238.76|133
1589443800000|2020-05-14 08:10:00|240.77|238.77|239.05|237.05|240.88|238.88|237.02|235.02|567
1589444100000|2020-05-14 08:15:00|239.06|237.06|240.08|238.08|240.12|238.12|239.03|237.03|312
1589444400000|2020-05-14 08:20:00|240.06|238.06|240.34|238.34|240.36|238.36|240.02|238.02|163
1589444700000|2020-05-14 08:25:00|240.35|238.35|240.48|238.48|240.51|238.51|240.32|238.32|210
1589445000000|2020-05-14 08:30:00|240.47|238.47|240.24|238.24|240.49|238.49|240.09|238.09|225
1589445300000|2020-05-14 08:35:00|240.23|238.23|240.18|238.18|240.24|238.24|240.02|238.02|177
1589445600000|2020-05-14 08:40:00|240.17|238.17|240.58|238.58|240.58|238.58|240.15|238.15|418
1589445900000|2020-05-14 08:45:00|240.57|238.57|241.28|239.28|241.65|239.65|240.54|238.54|580
1589446200000|2020-05-14 08:50:00|241.33|239.33|241.39|239.39|241.5|239.5|240.94|238.94|506
1589446500000|2020-05-14 08:55:00|241.4|239.4|241.28|239.28|241.57|239.57|241.23|239.23|411
1589446800000|2020-05-14 09:00:00|241.26|239.26|243.46|241.46|243.72|241.72|241.25|239.25|522
1589447100000|2020-05-14 09:05:00|243.47|241.47|243.16|241.16|243.61|241.61|242.9|240.9|577
1589447400000|2020-05-14 09:10:00|243.19|241.19|242.88|240.88|243.39|241.39|242.47|240.47|595
1589447700000|2020-05-14 09:15:00|242.87|240.87|242.13|240.13|243.11|241.11|242.12|240.12|374
1589448000000|2020-05-14 09:20:00|242.14|240.14|243.79|241.79|243.84|241.84|242.12|240.12|424
1589448300000|2020-05-14 09:25:00|243.78|241.78|243.48|241.48|243.82|241.82|243.21|241.21|422
1589448600000|2020-05-14 09:30:00|243.49|241.49|242.65|240.65|243.51|241.51|242.64|240.64|271
1589448900000|2020-05-14 09:35:00|242.64|240.64|243|241|243.03|241.03|242.51|240.51|264
1589449200000|2020-05-14 09:40:00|242.99|240.99|243.65|241.65|243.65|241.65|242.87|240.87|191
1589449500000|2020-05-14 09:45:00|243.66|241.66|244.97|242.97|245.22|243.22|243.66|241.66|466
1589449800000|2020-05-14 09:50:00|244.98|242.98|245.15|243.15|245.67|243.67|244.77|242.77|517
1589450100000|2020-05-14 09:55:00|245.14|243.14|245.47|243.47|245.59|243.59|244.86|242.86|453
1589450400000|2020-05-14 10:00:00|245.48|243.48|246.57|244.57|246.57|244.57|245.45|243.45|448
1589450700000|2020-05-14 10:05:00|246.54|244.54|244.94|242.94|246.73|244.73|244.91|242.91|631
1589451000000|2020-05-14 10:10:00|244.95|242.95|243.32|241.32|245.47|243.47|242.54|240.54|592
1589451300000|2020-05-14 10:15:00|243.33|241.33|242.98|240.98|245.07|243.07|242.34|240.34|481
1589451600000|2020-05-14 10:20:00|242.97|240.97|243.26|241.26|245.24|243.24|242.68|240.68|566
1589451900000|2020-05-14 10:25:00|243.34|241.34|243.31|241.31|244.92|242.92|243.16|241.16|395
1589452200000|2020-05-14 10:30:00|243.3|241.3|243.3|241.3|244.93|242.93|243.05|241.05|216
1589452500000|2020-05-14 10:35:00|243.34|241.34|243.06|241.06|244.16|242.16|242.8|240.8|376
1589452800000|2020-05-14 10:40:00|242.8|240.8|242.69|240.69|243.58|241.58|242.3|240.3|537
1589453100000|2020-05-14 10:45:00|242.91|240.91|242.67|240.67|243.17|241.17|242.61|240.61|373
1589453400000|2020-05-14 10:50:00|242.66|240.66|243.24|241.24|243.34|241.34|242.66|240.66|220
1589453700000|2020-05-14 10:55:00|243.23|241.23|243.01|241.01|243.23|241.23|242.92|240.92|249
1589454000000|2020-05-14 11:00:00|243.02|241.02|243.39|241.39|243.5|241.5|243.01|241.01|292
1589454300000|2020-05-14 11:05:00|243.42|241.42|243.2|241.2|243.56|241.56|243.18|241.18|316
1589454600000|2020-05-14 11:10:00|243.21|241.21|243.56|241.56|243.7|241.7|243.21|241.21|192
1589454900000|2020-05-14 11:15:00|243.55|241.55|244.22|242.22|244.39|242.39|243.55|241.55|339
1589455200000|2020-05-14 11:20:00|244.23|242.23|244.4|242.4|244.66|242.66|244.21|242.21|374
1589455500000|2020-05-14 11:25:00|244.41|242.41|244.86|242.86|244.92|242.92|244.38|242.38|306
1589455800000|2020-05-14 11:30:00|244.87|242.87|244.95|242.95|245.17|243.17|244.65|242.65|281
1589456100000|2020-05-14 11:35:00|244.94|242.94|245.19|243.19|245.21|243.21|244.9|242.9|262
1589456400000|2020-05-14 11:40:00|245.18|243.18|245.2|243.2|245.39|243.39|245.16|243.16|319
1589456700000|2020-05-14 11:45:00|245.21|243.21|245.76|243.76|246.05|244.05|245.2|243.2|249
1589457000000|2020-05-14 11:50:00|245.75|243.75|244.07|242.07|245.75|243.75|244.04|242.04|477
1589457300000|2020-05-14 11:55:00|244.08|242.08|243.89|241.89|244.12|242.12|243.85|241.85|173
1589457600000|2020-05-14 12:00:00|243.9|241.9|244.5|242.5|244.72|242.72|243.89|241.89|213
1589457900000|2020-05-14 12:05:00|244.51|242.51|243.21|241.21|244.6|242.6|243.21|241.21|340
1589458200000|2020-05-14 12:10:00|243.18|241.18|243.02|241.02|243.31|241.31|242.65|240.65|486
1589458500000|2020-05-14 12:15:00|243.01|241.01|243.06|241.06|243.32|241.32|243.01|241.01|197
1589458800000|2020-05-14 12:20:00|243.09|241.09|243.58|241.58|243.59|241.59|243.06|241.06|223
1589459100000|2020-05-14 12:25:00|243.57|241.57|243.14|241.14|243.58|241.58|243.13|241.13|244
1589459400000|2020-05-14 12:30:00|243.15|241.15|242.65|240.65|243.16|241.16|242.59|240.59|212
1589459700000|2020-05-14 12:35:00|242.64|240.64|242.42|240.42|242.88|240.88|242.4|240.4|252
1589460000000|2020-05-14 12:40:00|242.41|240.41|242.64|240.64|242.7|240.7|242.31|240.31|497
1589460300000|2020-05-14 12:45:00|242.65|240.65|242.65|240.65|242.73|240.73|242.42|240.42|453
1589460600000|2020-05-14 12:50:00|242.67|240.67|242.11|240.11|242.73|240.73|242.1|240.1|326
1589460900000|2020-05-14 12:55:00|242.1|240.1|242.02|240.02|242.22|240.22|241.98|239.98|167
1589461200000|2020-05-14 13:00:00|242.01|240.01|241.4|239.4|242.01|240.01|241.13|239.13|305
1589461500000|2020-05-14 13:05:00|241.39|239.39|241.89|239.89|242.14|240.14|241.37|239.37|408
1589461800000|2020-05-14 13:10:00|241.9|239.9|242.38|240.38|242.46|240.46|241.89|239.89|383
1589462100000|2020-05-14 13:15:00|242.39|240.39|242.28|240.28|242.53|240.53|242.23|240.23|323
1589462400000|2020-05-14 13:20:00|242.29|240.29|242.6|240.6|242.61|240.61|242.22|240.22|338
1589462700000|2020-05-14 13:25:00|242.59|240.59|242.53|240.53|242.72|240.72|242.51|240.51|483
1589463000000|2020-05-14 13:30:00|242.52|240.52|242.61|240.61|242.77|240.77|242.49|240.49|373
1589463300000|2020-05-14 13:35:00|242.57|240.57|242.52|240.52|242.87|240.87|242.49|240.49|327
1589463600000|2020-05-14 13:40:00|242.53|240.53|242.32|240.32|242.57|240.57|242.29|240.29|314
1589463900000|2020-05-14 13:45:00|242.33|240.33|241.92|239.92|242.33|240.33|241.91|239.91|335
1589464200000|2020-05-14 13:50:00|241.93|239.93|241.58|239.58|241.94|239.94|241.56|239.56|297
1589464500000|2020-05-14 13:55:00|241.56|239.56|242.29|240.29|242.29|240.29|241.56|239.56|205
1589464800000|2020-05-14 14:00:00|242.28|240.28|242.14|240.14|242.31|240.31|241.91|239.91|169
1589465100000|2020-05-14 14:05:00|242.1|240.1|242.14|240.14|242.15|240.15|241.82|239.82|205
1589465400000|2020-05-14 14:10:00|242.15|240.15|242.8|240.8|242.85|240.85|242.11|240.11|229
1589465700000|2020-05-14 14:15:00|242.81|240.81|242.98|240.98|243.16|241.16|242.79|240.79|369
1589466000000|2020-05-14 14:20:00|242.99|240.99|243.08|241.08|243.12|241.12|242.93|240.93|375
1589466300000|2020-05-14 14:25:00|243.07|241.07|242.84|240.84|243.09|241.09|242.81|240.81|250
1589466600000|2020-05-14 14:30:00|242.83|240.83|243.1|241.1|243.31|241.31|242.83|240.83|302
1589466900000|2020-05-14 14:35:00|243.11|241.11|243.46|241.46|243.52|241.52|243.11|241.11|305
1589467200000|2020-05-14 14:40:00|243.47|241.47|243.49|241.49|243.55|241.55|243.25|241.25|239
1589467500000|2020-05-14 14:45:00|243.5|241.5|242.55|240.55|243.56|241.56|242.51|240.51|317
1589467800000|2020-05-14 14:50:00|242.56|240.56|242.75|240.75|242.79|240.79|242.32|240.32|454
1589468100000|2020-05-14 14:55:00|242.76|240.76|242.57|240.57|242.76|240.76|242.51|240.51|312
1589468400000|2020-05-14 15:00:00|242.56|240.56|242.38|240.38|242.57|240.57|241.86|239.86|273
1589468700000|2020-05-14 15:05:00|242.39|240.39|241.96|239.96|242.59|240.59|241.92|239.92|180
1589469000000|2020-05-14 15:10:00|241.97|239.97|242|240|242.02|240.02|241.75|239.75|134
1589469300000|2020-05-14 15:15:00|241.99|239.99|242.43|240.43|242.62|240.62|241.98|239.98|275
1589469600000|2020-05-14 15:20:00|242.45|240.45|242.48|240.48|242.53|240.53|242.41|240.41|160
1589469900000|2020-05-14 15:25:00|242.46|240.46|242.76|240.76|242.89|240.89|242.44|240.44|301
1589470200000|2020-05-14 15:30:00|242.75|240.75|242.78|240.78|242.98|240.98|242.43|240.43|274
1589470500000|2020-05-14 15:35:00|242.77|240.77|242.45|240.45|242.84|240.84|242.44|240.44|205
1589470800000|2020-05-14 15:40:00|242.46|240.46|242.64|240.64|242.74|240.74|242.4|240.4|149
1589471100000|2020-05-14 15:45:00|242.66|240.66|243.13|241.13|243.15|241.15|242.63|240.63|165
1589471400000|2020-05-14 15:50:00|243.11|241.11|243.33|241.33|243.34|241.34|243.08|241.08|192
1589471700000|2020-05-14 15:55:00|243.32|241.32|243.45|241.45|243.5|241.5|242.94|240.94|289
1589472000000|2020-05-14 16:00:00|243.44|241.44|242.8|240.8|243.91|241.91|242.78|240.78|333
1589472300000|2020-05-14 16:05:00|242.79|240.79|242.27|240.27|242.79|240.79|241.97|239.97|343
1589472600000|2020-05-14 16:10:00|242.29|240.29|242.12|240.12|242.42|240.42|242.12|240.12|229
1589472900000|2020-05-14 16:15:00|242.09|240.09|241.89|239.89|242.2|240.2|241.75|239.75|349
1589473200000|2020-05-14 16:20:00|241.9|239.9|242.12|240.12|242.2|240.2|241.87|239.87|302
1589473500000|2020-05-14 16:25:00|242.15|240.15|241.92|239.92|242.15|240.15|241.82|239.82|323
1589473800000|2020-05-14 16:30:00|241.93|239.93|239.93|237.93|242.05|240.05|239.71|237.71|331
1589474100000|2020-05-14 16:35:00|239.92|237.92|239.46|237.46|240|238|239.39|237.39|470
1589474400000|2020-05-14 16:40:00|239.47|237.47|239.99|237.99|240.04|238.04|239.38|237.38|240
1589474700000|2020-05-14 16:45:00|239.98|237.98|239.18|237.18|240.17|238.17|239.16|237.16|322
1589475000000|2020-05-14 16:50:00|239.19|237.19|240.53|238.53|240.89|238.89|239.15|237.15|445
1589475300000|2020-05-14 16:55:00|240.55|238.55|240.39|238.39|240.69|238.69|240.12|238.12|270
1589475600000|2020-05-14 17:00:00|240.37|238.37|239.51|237.51|240.37|238.37|239.46|237.46|370
1589475900000|2020-05-14 17:05:00|239.5|237.5|239.7|237.7|239.72|237.72|239.22|237.22|287
1589476200000|2020-05-14 17:10:00|239.71|237.71|239.89|237.89|239.98|237.98|239.68|237.68|311
1589476500000|2020-05-14 17:15:00|239.87|237.87|239.17|237.17|239.9|237.9|239.15|237.15|307
1589476800000|2020-05-14 17:20:00|239.18|237.18|238.4|236.4|239.18|237.18|238.15|236.15|370
1589477100000|2020-05-14 17:25:00|238.41|236.41|239.18|237.18|239.24|237.24|238.41|236.41|199
1589477400000|2020-05-14 17:30:00|239.19|237.19|237.94|235.94|239.21|237.21|237.56|235.56|346
1589477700000|2020-05-14 17:35:00|237.92|235.92|239.12|237.12|239.23|237.23|237.57|235.57|579
1589478000000|2020-05-14 17:40:00|239.1|237.1|238.57|236.57|239.22|237.22|238.57|236.57|197
1589478300000|2020-05-14 17:45:00|238.56|236.56|238.49|236.49|238.73|236.73|238.1|236.1|186
1589478600000|2020-05-14 17:50:00|238.5|236.5|238.87|236.87|238.93|236.93|238.48|236.48|268
1589478900000|2020-05-14 17:55:00|238.86|236.86|238.93|236.93|238.95|236.95|238.82|236.82|199
1589479200000|2020-05-14 18:00:00|238.94|236.94|238.64|236.64|238.94|236.94|238.28|236.28|306
1589479500000|2020-05-14 18:05:00|238.65|236.65|238.68|236.68|238.99|236.99|238.64|236.64|166
1589479800000|2020-05-14 18:10:00|238.66|236.66|239.86|237.86|239.94|237.94|238.57|236.57|285
1589480100000|2020-05-14 18:15:00|239.87|237.87|241.08|239.08|241.48|239.48|239.86|237.86|376
1589480400000|2020-05-14 18:20:00|241.07|239.07|241.28|239.28|241.43|239.43|240.84|238.84|248
1589480700000|2020-05-14 18:25:00|241.25|239.25|241.18|239.18|241.28|239.28|241.08|239.08|222
1589481000000|2020-05-14 18:30:00|241.16|239.16|241.07|239.07|241.23|239.23|241.05|239.05|172
1589481300000|2020-05-14 18:35:00|241.06|239.06|241.49|239.49|241.64|239.64|241.06|239.06|172
1589481600000|2020-05-14 18:40:00|241.5|239.5|241.1|239.1|241.5|239.5|240.75|238.75|153
1589481900000|2020-05-14 18:45:00|241.11|239.11|241.2|239.2|241.23|239.23|240.91|238.91|122
1589482200000|2020-05-14 18:50:00|241.21|239.21|242.2|240.2|242.31|240.31|241.05|239.05|292
1589482500000|2020-05-14 18:55:00|242.25|240.25|241.81|239.81|242.58|240.58|241.72|239.72|332
1589482800000|2020-05-14 19:00:00|241.82|239.82|241.91|239.91|242.29|240.29|241.65|239.65|312
1589483100000|2020-05-14 19:05:00|241.9|239.9|242.32|240.32|242.47|240.47|241.82|239.82|255
1589483400000|2020-05-14 19:10:00|242.31|240.31|241.73|239.73|242.31|240.31|241.72|239.72|225
1589483700000|2020-05-14 19:15:00|241.72|239.72|242.02|240.02|242.16|240.16|241.61|239.61|226
1589484000000|2020-05-14 19:20:00|242.01|240.01|242.58|240.58|242.59|240.59|241.82|239.82|197
1589484300000|2020-05-14 19:25:00|242.61|240.61|242.84|240.84|242.9|240.9|242.55|240.55|204
1589484600000|2020-05-14 19:30:00|242.85|240.85|243.08|241.08|243.34|241.34|242.8|240.8|226
1589484900000|2020-05-14 19:35:00|243.07|241.07|243.47|241.47|243.64|241.64|243.05|241.05|287
1589485200000|2020-05-14 19:40:00|243.46|241.46|242.81|240.81|243.59|241.59|242.77|240.77|246
1589485500000|2020-05-14 19:45:00|242.82|240.82|242.68|240.68|242.92|240.92|242.5|240.5|166
1589485800000|2020-05-14 19:50:00|242.7|240.7|242.69|240.69|242.72|240.72|242.53|240.53|170
1589486100000|2020-05-14 19:55:00|242.7|240.7|243.45|241.45|244.01|242.01|242.62|240.62|447
1589486400000|2020-05-14 20:00:00|243.43|241.43|243.86|241.86|243.92|241.92|243.42|241.42|267
1589486700000|2020-05-14 20:05:00|243.87|241.87|242.65|240.65|243.91|241.91|242.29|240.29|309
1589487000000|2020-05-14 20:10:00|242.71|240.71|243.25|241.25|243.34|241.34|242.71|240.71|213
1589487300000|2020-05-14 20:15:00|243.26|241.26|243.59|241.59|244.15|242.15|243.25|241.25|301
1589487600000|2020-05-14 20:20:00|243.6|241.6|244.32|242.32|244.45|242.45|243.6|241.6|503
1589487900000|2020-05-14 20:25:00|244.3|242.3|243.09|241.09|244.8|242.8|242.7|240.7|702
1589488200000|2020-05-14 20:30:00|243.06|241.06|243.15|241.15|244.36|242.36|242.94|240.94|694
1589488500000|2020-05-14 20:35:00|243.11|241.11|242.79|240.79|243.59|241.59|242.68|240.68|619
1589488800000|2020-05-14 20:40:00|242.78|240.78|242.78|240.78|242.78|240.78|242.45|240.45|450
1589489100000|2020-05-14 20:45:00|242.77|240.77|242.08|240.08|242.81|240.81|242.07|240.07|274
1589489400000|2020-05-14 20:50:00|242.09|240.09|242.46|240.46|242.65|240.65|241.86|239.86|261
1589489700000|2020-05-14 20:55:00|242.45|240.45|242.22|240.22|242.5|240.5|242.12|240.12|260
1589490000000|2020-05-14 21:00:00|242.24|240.24|242.42|240.42|242.43|240.43|242.03|240.03|383
1589490300000|2020-05-14 21:05:00|242.43|240.43|242.75|240.75|242.89|240.89|242.42|240.42|204
1589490600000|2020-05-14 21:10:00|242.76|240.76|242.49|240.49|242.76|240.76|242.44|240.44|221
1589490900000|2020-05-14 21:15:00|242.5|240.5|242.63|240.63|242.68|240.68|242.49|240.49|188
1589491200000|2020-05-14 21:20:00|242.62|240.62|242.53|240.53|242.64|240.64|242.53|240.53|69
1589491500000|2020-05-14 21:25:00|242.52|240.52|242.49|240.49|242.53|240.53|242.47|240.47|156
1589491800000|2020-05-14 21:30:00|242.5|240.5|243.03|241.03|243.07|241.07|242.48|240.48|254
1589492100000|2020-05-14 21:35:00|243.04|241.04|242.75|240.75|243.05|241.05|242.67|240.67|190
1589492400000|2020-05-14 21:40:00|242.73|240.73|242.7|240.7|242.79|240.79|242.66|240.66|193
1589492700000|2020-05-14 21:45:00|242.69|240.69|242.61|240.61|242.75|240.75|242.6|240.6|208
1589493000000|2020-05-14 21:50:00|242.6|240.6|242.67|240.67|242.67|240.67|242.49|240.49|154
1589493300000|2020-05-14 21:55:00|242.64|240.64|242.67|240.67|242.69|240.69|242.59|240.59|134
1589493600000|2020-05-14 22:00:00|242.66|240.66|243.16|241.16|243.18|241.18|242.66|240.66|230
1589493900000|2020-05-14 22:05:00|243.17|241.17|244|242|244.02|242.02|243.1|241.1|302
1589494200000|2020-05-14 22:10:00|243.99|241.99|243.57|241.57|244.01|242.01|243.53|241.53|288
1589494500000|2020-05-14 22:15:00|243.59|241.59|244.07|242.07|244.14|242.14|243.51|241.51|152
1589494800000|2020-05-14 22:20:00|244.06|242.06|243.89|241.89|244.14|242.14|243.86|241.86|313
1589495100000|2020-05-14 22:25:00|243.88|241.88|243.91|241.91|243.97|241.97|243.46|241.46|309
1589495400000|2020-05-14 22:30:00|243.96|241.96|245.9|243.9|246.64|244.64|243.96|241.96|480
1589495700000|2020-05-14 22:35:00|245.91|243.91|245.17|243.17|246.06|244.06|245.11|243.11|299
1589496000000|2020-05-14 22:40:00|245.16|243.16|244.98|242.98|245.68|243.68|244.94|242.94|231
1589496300000|2020-05-14 22:45:00|244.97|242.97|244.55|242.55|245.11|243.11|244.55|242.55|141
1589496600000|2020-05-14 22:50:00|244.56|242.56|244.51|242.51|244.61|242.61|244.39|242.39|235
1589496900000|2020-05-14 22:55:00|244.52|242.52|244.26|242.26|244.56|242.56|244.13|242.13|222
1589497200000|2020-05-14 23:00:00|244.23|242.23|243.89|241.89|244.66|242.66|243.8|241.8|220
1589497500000|2020-05-14 23:05:00|243.88|241.88|244.5|242.5|244.68|242.68|243.85|241.85|313
1589497800000|2020-05-14 23:10:00|244.49|242.49|243.24|241.24|244.58|242.58|243.08|241.08|440
1589498100000|2020-05-14 23:15:00|243.23|241.23|243.82|241.82|244.07|242.07|243.19|241.19|302
1589498400000|2020-05-14 23:20:00|243.81|241.81|243.88|241.88|243.97|241.97|243.62|241.62|392
1589498700000|2020-05-14 23:25:00|243.9|241.9|244.07|242.07|244.5|242.5|243.85|241.85|354
1589499000000|2020-05-14 23:30:00|244.1|242.1|244.18|242.18|244.56|242.56|243.98|241.98|406
1589499300000|2020-05-14 23:35:00|244.19|242.19|244.24|242.24|244.49|242.49|244.15|242.15|344
1589499600000|2020-05-14 23:40:00|244.26|242.26|244.06|242.06|244.43|242.43|244.03|242.03|342
1589499900000|2020-05-14 23:45:00|244.04|242.04|244.15|242.15|244.3|242.3|243.86|241.86|336
1589500200000|2020-05-14 23:50:00|244.17|242.17|243.57|241.57|244.18|242.18|243.57|241.57|267
1589500500000|2020-05-14 23:55:00|243.59|241.59|243.67|241.67|243.74|241.74|243.4|241.4|304
1589500800000|2020-05-15 00:00:00|243.66|241.66|244.38|242.38|244.43|242.43|243.52|241.52|434
1589501100000|2020-05-15 00:05:00|244.37|242.37|243.64|241.64|244.38|242.38|243.62|241.62|573
1589501400000|2020-05-15 00:10:00|243.63|241.63|243.23|241.23|243.64|241.64|242.95|240.95|534
1589501700000|2020-05-15 00:15:00|243.24|241.24|242.63|240.63|243.31|241.31|242.52|240.52|380
1589502000000|2020-05-15 00:20:00|242.64|240.64|243.16|241.16|243.22|241.22|242.59|240.59|309
1589502300000|2020-05-15 00:25:00|243.17|241.17|242.59|240.59|243.17|241.17|242.59|240.59|160
1589502600000|2020-05-15 00:30:00|242.61|240.61|242.77|240.77|242.79|240.79|242.23|240.23|297
1589502900000|2020-05-15 00:35:00|242.78|240.78|242.9|240.9|243.1|241.1|242.75|240.75|353
1589503200000|2020-05-15 00:40:00|242.91|240.91|242.84|240.84|243.42|241.42|242.84|240.84|440
1589503500000|2020-05-15 00:45:00|242.85|240.85|242.86|240.86|243.08|241.08|242.77|240.77|472
1589503800000|2020-05-15 00:50:00|242.75|240.75|242.91|240.91|243.34|241.34|242.75|240.75|457
1589504100000|2020-05-15 00:55:00|242.92|240.92|243.01|241.01|243.25|241.25|242.73|240.73|424
1589504400000|2020-05-15 01:00:00|243.02|241.02|242.89|240.89|243.02|241.02|242.62|240.62|410
1589504700000|2020-05-15 01:05:00|242.9|240.9|242.95|240.95|243.03|241.03|242.84|240.84|153
1589505000000|2020-05-15 01:10:00|242.91|240.91|242.95|240.95|243.12|241.12|242.55|240.55|408
1589505300000|2020-05-15 01:15:00|242.96|240.96|243.38|241.38|243.42|241.42|242.8|240.8|350
1589505600000|2020-05-15 01:20:00|243.37|241.37|243.45|241.45|243.6|241.6|243.32|241.32|328
1589505900000|2020-05-15 01:25:00|243.47|241.47|243.21|241.21|243.48|241.48|243.18|241.18|237
1589506200000|2020-05-15 01:30:00|243.22|241.22|242.93|240.93|243.24|241.24|242.75|240.75|250
1589506500000|2020-05-15 01:35:00|242.95|240.95|243.03|241.03|243.03|241.03|242.69|240.69|242
1589506800000|2020-05-15 01:40:00|243.02|241.02|243.01|241.01|243.02|241.02|242.91|240.91|235
1589507100000|2020-05-15 01:45:00|243|241|243.05|241.05|243.12|241.12|242.97|240.97|195
1589507400000|2020-05-15 01:50:00|243.08|241.08|242.84|240.84|243.17|241.17|242.83|240.83|241
1589507700000|2020-05-15 01:55:00|242.85|240.85|242.57|240.57|242.86|240.86|242.55|240.55|240
1589508000000|2020-05-15 02:00:00|242.58|240.58|240.5|238.5|242.58|240.58|240.26|238.26|577
1589508300000|2020-05-15 02:05:00|240.49|238.49|240.79|238.79|240.81|238.81|240.27|238.27|311
1589508600000|2020-05-15 02:10:00|240.78|238.78|240.92|238.92|240.96|238.96|240.48|238.48|442
1589508900000|2020-05-15 02:15:00|240.89|238.89|240.34|238.34|240.89|238.89|239.62|237.62|568
1589509200000|2020-05-15 02:20:00|240.36|238.36|240.16|238.16|240.66|238.66|239.99|237.99|366
1589509500000|2020-05-15 02:25:00|240.15|238.15|240.28|238.28|240.3|238.3|239.89|237.89|291
1589509800000|2020-05-15 02:30:00|240.27|238.27|238.03|236.03|240.28|238.28|236.13|234.13|666
1589510100000|2020-05-15 02:35:00|238.01|236.01|238.34|236.34|238.79|236.79|237.73|235.73|770
1589510400000|2020-05-15 02:40:00|238.33|236.33|238.48|236.48|239.19|237.19|237.8|235.8|673
1589510700000|2020-05-15 02:45:00|238.49|236.49|238.71|236.71|239.11|237.11|238.49|236.49|562
1589511000000|2020-05-15 02:50:00|238.7|236.7|238.98|236.98|239.2|237.2|238.46|236.46|563
1589511300000|2020-05-15 02:55:00|238.99|236.99|238.82|236.82|238.99|236.99|238.27|236.27|489
1589511600000|2020-05-15 03:00:00|238.81|236.81|239.03|237.03|239.24|237.24|238.27|236.27|586
1589511900000|2020-05-15 03:05:00|239.04|237.04|239.17|237.17|239.17|237.17|238.75|236.75|365
1589512200000|2020-05-15 03:10:00|239.15|237.15|240.18|238.18|240.18|238.18|239.15|237.15|404
1589512500000|2020-05-15 03:15:00|240.19|238.19|240.41|238.41|240.54|238.54|239.78|237.78|348
1589512800000|2020-05-15 03:20:00|240.4|238.4|240.27|238.27|240.57|238.57|239.83|237.83|501
1589513100000|2020-05-15 03:25:00|240.34|238.34|239.49|237.49|240.34|238.34|239.24|237.24|525
1589513400000|2020-05-15 03:30:00|239.5|237.5|239.87|237.87|239.94|237.94|239.27|237.27|295
1589513700000|2020-05-15 03:35:00|239.86|237.86|239.65|237.65|240.07|238.07|239.64|237.64|240
1589514000000|2020-05-15 03:40:00|239.66|237.66|240.09|238.09|240.11|238.11|239.63|237.63|220
1589514300000|2020-05-15 03:45:00|240.07|238.07|240.05|238.05|240.16|238.16|239.95|237.95|259
1589514600000|2020-05-15 03:50:00|240.04|238.04|239.63|237.63|240.07|238.07|239.63|237.63|266
1589514900000|2020-05-15 03:55:00|239.64|237.64|239.33|237.33|239.64|237.64|239.31|237.31|246
1589515200000|2020-05-15 04:00:00|239.32|237.32|238.96|236.96|239.32|237.32|238.85|236.85|429
1589515500000|2020-05-15 04:05:00|238.97|236.97|238.85|236.85|239|237|238.77|236.77|292
1589515800000|2020-05-15 04:10:00|238.84|236.84|238.91|236.91|238.97|236.97|238.81|236.81|181
1589516100000|2020-05-15 04:15:00|238.92|236.92|239.26|237.26|239.34|237.34|238.8|236.8|218
1589516400000|2020-05-15 04:20:00|239.27|237.27|239.12|237.12|239.36|237.36|238.89|236.89|181
1589516700000|2020-05-15 04:25:00|239.11|237.11|238.45|236.45|239.13|237.13|238.42|236.42|178
1589517000000|2020-05-15 04:30:00|238.37|236.37|239.15|237.15|239.15|237.15|238.37|236.37|190
1589517300000|2020-05-15 04:35:00|239.14|237.14|238.99|236.99|239.28|237.28|238.92|236.92|170
1589517600000|2020-05-15 04:40:00|238.98|236.98|238.51|236.51|239|237|238.32|236.32|186
1589517900000|2020-05-15 04:45:00|238.5|236.5|238.28|236.28|238.73|236.73|238.26|236.26|321
1589518200000|2020-05-15 04:50:00|238.29|236.29|238.1|236.1|238.55|236.55|238.03|236.03|291
1589518500000|2020-05-15 04:55:00|238.09|236.09|237.39|235.39|238.12|236.12|236.9|234.9|420
1589518800000|2020-05-15 05:00:00|237.38|235.38|237.82|235.82|238.07|236.07|237.19|235.19|306
1589519100000|2020-05-15 05:05:00|237.83|235.83|237.72|235.72|237.93|235.93|237.67|235.67|131
1589519400000|2020-05-15 05:10:00|237.73|235.73|237.62|235.62|237.82|235.82|237.46|235.46|205
1589519700000|2020-05-15 05:15:00|237.59|235.59|238.28|236.28|238.64|236.64|237.57|235.57|363
1589520000000|2020-05-15 05:20:00|238.31|236.31|238.58|236.58|238.73|236.73|237.92|235.92|453
1589520300000|2020-05-15 05:25:00|238.56|236.56|238.42|236.42|238.57|236.57|238.27|236.27|254
1589520600000|2020-05-15 05:30:00|238.43|236.43|238.88|236.88|238.89|236.89|238.18|236.18|355
1589520900000|2020-05-15 05:35:00|238.89|236.89|238.77|236.77|238.95|236.95|238.56|236.56|228
1589521200000|2020-05-15 05:40:00|238.79|236.79|238.11|236.11|238.87|236.87|238.1|236.1|255
1589521500000|2020-05-15 05:45:00|238.12|236.12|238.66|236.66|238.66|236.66|238.1|236.1|273
1589521800000|2020-05-15 05:50:00|238.67|236.67|238.67|236.67|238.83|236.83|238.48|236.48|378
1589522100000|2020-05-15 05:55:00|238.65|236.65|239.05|237.05|239.08|237.08|238.33|236.33|337
1589522400000|2020-05-15 06:00:00|239.04|237.04|239.07|237.07|239.23|237.23|239.02|237.02|283
1589522700000|2020-05-15 06:05:00|239.06|237.06|238.7|236.7|239.08|237.08|238.63|236.63|180
1589523000000|2020-05-15 06:10:00|238.69|236.69|239.32|237.32|239.34|237.34|238.69|236.69|291
1589523300000|2020-05-15 06:15:00|239.33|237.33|239.53|237.53|239.72|237.72|239.17|237.17|295
1589523600000|2020-05-15 06:20:00|239.54|237.54|239.8|237.8|239.85|237.85|239.51|237.51|297
1589523900000|2020-05-15 06:25:00|239.81|237.81|239.75|237.75|239.9|237.9|239.65|237.65|254
1589524200000|2020-05-15 06:30:00|239.74|237.74|239.42|237.42|239.75|237.75|239.33|237.33|275
1589524500000|2020-05-15 06:35:00|239.41|237.41|239.54|237.54|239.6|237.6|239.39|237.39|239
1589524800000|2020-05-15 06:40:00|239.55|237.55|239.54|237.54|239.73|237.73|239.54|237.54|405
1589525100000|2020-05-15 06:45:00|239.55|237.55|239.5|237.5|239.59|237.59|239.43|237.43|397
1589525400000|2020-05-15 06:50:00|239.51|237.51|239.38|237.38|239.8|237.8|239.38|237.38|320
1589525700000|2020-05-15 06:55:00|239.4|237.4|239.45|237.45|239.51|237.51|239.36|237.36|171
1589526000000|2020-05-15 07:00:00|239.44|237.44|240.01|238.01|240.06|238.06|239.36|237.36|327
1589526300000|2020-05-15 07:05:00|240.02|238.02|240.18|238.18|240.21|238.21|239.85|237.85|301
1589526600000|2020-05-15 07:10:00|240.19|238.19|240.54|238.54|240.63|238.63|240.17|238.17|480
1589526900000|2020-05-15 07:15:00|240.53|238.53|240.39|238.39|240.82|238.82|240.3|238.3|438
1589527200000|2020-05-15 07:20:00|240.38|238.38|240.42|238.42|240.47|238.47|240.2|238.2|385
1589527500000|2020-05-15 07:25:00|240.43|238.43|240.81|238.81|240.97|238.97|240.4|238.4|378
1589527800000|2020-05-15 07:30:00|240.82|238.82|241.31|239.31|241.49|239.49|240.78|238.78|409
1589528100000|2020-05-15 07:35:00|241.3|239.3|241.36|239.36|241.44|239.44|241.1|239.1|303
1589528400000|2020-05-15 07:40:00|241.34|239.34|241.02|239.02|241.43|239.43|240.99|238.99|316
1589528700000|2020-05-15 07:45:00|241.03|239.03|241.23|239.23|241.26|239.26|240.83|238.83|395
1589529000000|2020-05-15 07:50:00|241.24|239.24|241.09|239.09|241.75|239.75|241.08|239.08|561
1589529300000|2020-05-15 07:55:00|241.1|239.1|241.06|239.06|241.38|239.38|240.75|238.75|334
1589529600000|2020-05-15 08:00:00|241.05|239.05|240.92|238.92|241.06|239.06|240.63|238.63|255
1589529900000|2020-05-15 08:05:00|240.91|238.91|240.63|238.63|240.92|238.92|240.55|238.55|303
1589530200000|2020-05-15 08:10:00|240.64|238.64|240.7|238.7|240.72|238.72|240.32|238.32|240
1589530500000|2020-05-15 08:15:00|240.71|238.71|240.76|238.76|240.83|238.83|240.3|238.3|479
1589530800000|2020-05-15 08:20:00|240.75|238.75|240.5|238.5|241.06|239.06|240.47|238.47|537
1589531100000|2020-05-15 08:25:00|240.51|238.51|240.52|238.52|240.56|238.56|240.2|238.2|458
1589531400000|2020-05-15 08:30:00|240.51|238.51|240.68|238.68|240.71|238.71|240.16|238.16|388
1589531700000|2020-05-15 08:35:00|240.69|238.69|240.68|238.68|240.72|238.72|240.43|238.43|321
1589532000000|2020-05-15 08:40:00|240.61|238.61|240.52|238.52|240.71|238.71|240.28|238.28|256
1589532300000|2020-05-15 08:45:00|240.53|238.53|240.5|238.5|240.69|238.69|240.36|238.36|204
1589532600000|2020-05-15 08:50:00|240.51|238.51|240.45|238.45|240.73|238.73|240.4|238.4|204
1589532900000|2020-05-15 08:55:00|240.44|238.44|239.97|237.97|240.59|238.59|239.91|237.91|284
1589533200000|2020-05-15 09:00:00|240.13|238.13|239.44|237.44|240.13|238.13|239.38|237.38|283
1589533500000|2020-05-15 09:05:00|239.45|237.45|239.54|237.54|239.56|237.56|239.01|237.01|301
1589533800000|2020-05-15 09:10:00|239.52|237.52|239.24|237.24|239.69|237.69|238.97|236.97|302
1589534100000|2020-05-15 09:15:00|239.23|237.23|239.25|237.25|239.53|237.53|239.08|237.08|251
1589534400000|2020-05-15 09:20:00|239.28|237.28|239.67|237.67|239.67|237.67|239.28|237.28|194
1589534700000|2020-05-15 09:25:00|239.68|237.68|239.59|237.59|239.74|237.74|239.54|237.54|230
1589535000000|2020-05-15 09:30:00|239.6|237.6|239.77|237.77|239.83|237.83|239.51|237.51|160
1589535300000|2020-05-15 09:35:00|239.78|237.78|239.59|237.59|239.78|237.78|239.57|237.57|147
1589535600000|2020-05-15 09:40:00|239.6|237.6|239.44|237.44|239.63|237.63|239.44|237.44|214
1589535900000|2020-05-15 09:45:00|239.45|237.45|239.52|237.52|239.53|237.53|239.43|237.43|144
1589536200000|2020-05-15 09:50:00|239.53|237.53|239.23|237.23|239.55|237.55|239.14|237.14|296
1589536500000|2020-05-15 09:55:00|239.24|237.24|239.29|237.29|239.38|237.38|239.2|237.2|247
1589536800000|2020-05-15 10:00:00|239.28|237.28|239.38|237.38|239.39|237.39|238.91|236.91|348
1589537100000|2020-05-15 10:05:00|239.37|237.37|239.18|237.18|239.68|237.68|239.17|237.17|263
1589537400000|2020-05-15 10:10:00|239.17|237.17|238.82|236.82|239.31|237.31|238.72|236.72|459
1589537700000|2020-05-15 10:15:00|238.83|236.83|239.06|237.06|239.16|237.16|238.56|236.56|341
1589538000000|2020-05-15 10:20:00|239.07|237.07|239.02|237.02|239.09|237.09|238.91|236.91|270
1589538300000|2020-05-15 10:25:00|239.03|237.03|238.73|236.73|239.06|237.06|238.64|236.64|515
1589538600000|2020-05-15 10:30:00|238.77|236.77|239.78|237.78|239.8|237.8|238.42|236.42|548
1589538900000|2020-05-15 10:35:00|239.76|237.76|239.91|237.91|240.01|238.01|239.74|237.74|355
1589539200000|2020-05-15 10:40:00|239.92|237.92|239.56|237.56|240.15|238.15|239.56|237.56|345
1589539500000|2020-05-15 10:45:00|239.58|237.58|239.73|237.73|239.85|237.85|239.57|237.57|308
1589539800000|2020-05-15 10:50:00|239.71|237.71|240.13|238.13|240.31|238.31|239.64|237.64|435
1589540100000|2020-05-15 10:55:00|240.12|238.12|240.19|238.19|240.36|238.36|240.09|238.09|480
1589540400000|2020-05-15 11:00:00|240.17|238.17|240.15|238.15|240.33|238.33|240.15|238.15|559
1589540700000|2020-05-15 11:05:00|240.16|238.16|240.72|238.72|240.77|238.77|239.98|237.98|419
1589541000000|2020-05-15 11:10:00|240.73|238.73|241.41|239.41|241.41|239.41|240.29|238.29|458
1589541300000|2020-05-15 11:15:00|241.39|239.39|242.92|240.92|243.15|241.15|241.37|239.37|450
1589541600000|2020-05-15 11:20:00|242.9|240.9|242.3|240.3|242.95|240.95|241.87|239.87|533
1589541900000|2020-05-15 11:25:00|242.31|240.31|242.62|240.62|242.62|240.62|242.27|240.27|418
1589542200000|2020-05-15 11:30:00|242.65|240.65|242.22|240.22|242.8|240.8|242.08|240.08|417
1589542500000|2020-05-15 11:35:00|242.21|240.21|242.26|240.26|242.99|240.99|242.18|240.18|347
1589542800000|2020-05-15 11:40:00|242.27|240.27|242.46|240.46|242.48|240.48|242.22|240.22|251
1589543100000|2020-05-15 11:45:00|242.45|240.45|241.81|239.81|242.55|240.55|241.78|239.78|438
1589543400000|2020-05-15 11:50:00|241.78|239.78|241.31|239.31|241.8|239.8|241.26|239.26|241
1589543700000|2020-05-15 11:55:00|241.32|239.32|241.19|239.19|241.44|239.44|241.18|239.18|255
1589544000000|2020-05-15 12:00:00|241.2|239.2|240.17|238.17|241.21|239.21|239.77|237.77|398
1589544300000|2020-05-15 12:05:00|240.2|238.2|240.44|238.44|240.44|238.44|239.61|237.61|403
1589544600000|2020-05-15 12:10:00|240.4|238.4|240.14|238.14|240.58|238.58|239.85|237.85|334
1589544900000|2020-05-15 12:15:00|240.13|238.13|240.77|238.77|241.05|239.05|239.71|237.71|323
1589545200000|2020-05-15 12:20:00|240.76|238.76|240.02|238.02|240.93|238.93|240.01|238.01|376
1589545500000|2020-05-15 12:25:00|240.01|238.01|239.39|237.39|240.09|238.09|239.39|237.39|307
1589545800000|2020-05-15 12:30:00|239.41|237.41|239.79|237.79|239.91|237.91|239.13|237.13|323
1589546100000|2020-05-15 12:35:00|239.77|237.77|239.68|237.68|240.27|238.27|239.63|237.63|320
1589546400000|2020-05-15 12:40:00|239.67|237.67|240.08|238.08|240.11|238.11|239.51|237.51|361
1589546700000|2020-05-15 12:45:00|240.07|238.07|239.69|237.69|240.21|238.21|239.63|237.63|364
1589547000000|2020-05-15 12:50:00|239.68|237.68|240.27|238.27|240.39|238.39|239.64|237.64|372
1589547300000|2020-05-15 12:55:00|240.28|238.28|239.88|237.88|240.32|238.32|239.88|237.88|480
1589547600000|2020-05-15 13:00:00|239.86|237.86|240.14|238.14|240.14|238.14|239.15|237.15|657
1589547900000|2020-05-15 13:05:00|240.15|238.15|240.12|238.12|240.28|238.28|239.96|237.96|465
1589548200000|2020-05-15 13:10:00|240.13|238.13|240.4|238.4|240.43|238.43|239.96|237.96|461
1589548500000|2020-05-15 13:15:00|240.39|238.39|240.61|238.61|240.78|238.78|240.39|238.39|398
1589548800000|2020-05-15 13:20:00|240.6|238.6|240.16|238.16|240.63|238.63|240.16|238.16|270
1589549100000|2020-05-15 13:25:00|240.15|238.15|240.03|238.03|240.21|238.21|239.94|237.94|223
1589549400000|2020-05-15 13:30:00|240.05|238.05|240.7|238.7|241.12|239.12|240.02|238.02|292
1589549700000|2020-05-15 13:35:00|240.69|238.69|241.18|239.18|241.18|239.18|240.51|238.51|244
1589550000000|2020-05-15 13:40:00|241.17|239.17|241.06|239.06|241.4|239.4|240.96|238.96|330
1589550300000|2020-05-15 13:45:00|241.07|239.07|240.63|238.63|241.15|239.15|240.62|238.62|252
1589550600000|2020-05-15 13:50:00|240.64|238.64|240.34|238.34|240.74|238.74|240.29|238.29|172
1589550900000|2020-05-15 13:55:00|240.35|238.35|239.98|237.98|240.35|238.35|239.88|237.88|278
1589551200000|2020-05-15 14:00:00|239.99|237.99|240.93|238.93|240.98|238.98|239.98|237.98|338
1589551500000|2020-05-15 14:05:00|240.92|238.92|240.84|238.84|240.93|238.93|240.7|238.7|360
1589551800000|2020-05-15 14:10:00|240.85|238.85|240.75|238.75|240.85|238.85|240.35|238.35|227
1589552100000|2020-05-15 14:15:00|240.74|238.74|240.06|238.06|240.79|238.79|240.05|238.05|438
1589552400000|2020-05-15 14:20:00|240.09|238.09|240.47|238.47|240.51|238.51|240.05|238.05|227
1589552700000|2020-05-15 14:25:00|240.48|238.48|240.2|238.2|240.51|238.51|240.17|238.17|256
1589553000000|2020-05-15 14:30:00|240.21|238.21|240.25|238.25|240.35|238.35|240.12|238.12|261
1589553300000|2020-05-15 14:35:00|240.26|238.26|240.6|238.6|240.61|238.61|240.04|238.04|284
1589553600000|2020-05-15 14:40:00|240.58|238.58|240.45|238.45|240.97|238.97|240.44|238.44|604
1589553900000|2020-05-15 14:45:00|240.46|238.46|240.66|238.66|240.69|238.69|240.45|238.45|230
1589554200000|2020-05-15 14:50:00|240.65|238.65|240.11|238.11|240.68|238.68|240.09|238.09|430
1589554500000|2020-05-15 14:55:00|240.12|238.12|240.12|238.12|240.2|238.2|239.96|237.96|296
1589554800000|2020-05-15 15:00:00|240.11|238.11|239|237|240.12|238.12|239|237|385
1589555100000|2020-05-15 15:05:00|239.04|237.04|238.85|236.85|239.18|237.18|237.88|235.88|650
1589555400000|2020-05-15 15:10:00|238.84|236.84|238.95|236.95|239.35|237.35|238.77|236.77|555
1589555700000|2020-05-15 15:15:00|238.96|236.96|239.02|237.02|239.36|237.36|238.69|236.69|469
1589556000000|2020-05-15 15:20:00|239|237|238.23|236.23|239.18|237.18|238.2|236.2|392
1589556300000|2020-05-15 15:25:00|238.25|236.25|238.7|236.7|238.76|236.76|238.21|236.21|391
1589556600000|2020-05-15 15:30:00|238.71|236.71|239.38|237.38|239.41|237.41|238.19|236.19|424
1589556900000|2020-05-15 15:35:00|239.39|237.39|239.36|237.36|239.44|237.44|239.13|237.13|362
1589557200000|2020-05-15 15:40:00|239.32|237.32|238.62|236.62|239.35|237.35|238.62|236.62|314
1589557500000|2020-05-15 15:45:00|238.56|236.56|238.23|236.23|238.61|236.61|238.03|236.03|362
1589557800000|2020-05-15 15:50:00|238.22|236.22|237.87|235.87|238.22|236.22|237.27|235.27|421
1589558100000|2020-05-15 15:55:00|237.88|235.88|238.93|236.93|239.18|237.18|237.88|235.88|480
1589558400000|2020-05-15 16:00:00|238.92|236.92|239.23|237.23|239.28|237.28|238.25|236.25|404
1589558700000|2020-05-15 16:05:00|239.21|237.21|238.98|236.98|239.24|237.24|238.86|236.86|378
1589559000000|2020-05-15 16:10:00|238.99|236.99|237.92|235.92|239.03|237.03|237.76|235.76|420
1589559300000|2020-05-15 16:15:00|237.91|235.91|238.13|236.13|238.25|236.25|237.74|235.74|525
1589559600000|2020-05-15 16:20:00|238.1|236.1|238.33|236.33|238.61|236.61|237.97|235.97|559
1589559900000|2020-05-15 16:25:00|238.32|236.32|238.57|236.57|238.57|236.57|237.83|235.83|445
1589560200000|2020-05-15 16:30:00|238.58|236.58|238.19|236.19|238.58|236.58|238.19|236.19|386
1589560500000|2020-05-15 16:35:00|238.2|236.2|237.48|235.48|238.26|236.26|237.39|235.39|307
1589560800000|2020-05-15 16:40:00|237.5|235.5|237.8|235.8|238.01|236.01|237.5|235.5|306
1589561100000|2020-05-15 16:45:00|237.82|235.82|237.69|235.69|237.91|235.91|237.32|235.32|320
1589561400000|2020-05-15 16:50:00|237.68|235.68|238.44|236.44|238.51|236.51|237.59|235.59|270
1589561700000|2020-05-15 16:55:00|238.43|236.43|237.76|235.76|238.48|236.48|237.75|235.75|344
1589562000000|2020-05-15 17:00:00|237.82|235.82|237.92|235.92|238.15|236.15|237.69|235.69|330
1589562300000|2020-05-15 17:05:00|237.91|235.91|237.91|235.91|237.95|235.95|237.61|235.61|400
1589562600000|2020-05-15 17:10:00|237.92|235.92|238.08|236.08|238.11|236.11|237.76|235.76|359
1589562900000|2020-05-15 17:15:00|238.07|236.07|239.01|237.01|239.02|237.02|238.07|236.07|311
1589563200000|2020-05-15 17:20:00|238.98|236.98|239.55|237.55|239.94|237.94|238.98|236.98|487
1589563500000|2020-05-15 17:25:00|239.54|237.54|239.31|237.31|239.98|237.98|239.3|237.3|257
1589563800000|2020-05-15 17:30:00|239.3|237.3|239.34|237.34|239.36|237.36|239.09|237.09|146
1589564100000|2020-05-15 17:35:00|239.35|237.35|238.85|236.85|239.63|237.63|238.7|236.7|276
1589564400000|2020-05-15 17:40:00|238.87|236.87|239|237|239|237|238.79|236.79|163
1589564700000|2020-05-15 17:45:00|239.01|237.01|238.73|236.73|239.01|237.01|238.72|236.72|210
1589565000000|2020-05-15 17:50:00|238.74|236.74|239.3|237.3|239.33|237.33|238.69|236.69|295
1589565300000|2020-05-15 17:55:00|239.29|237.29|239.19|237.19|239.3|237.3|239.11|237.11|185
1589565600000|2020-05-15 18:00:00|239.2|237.2|239.83|237.83|239.83|237.83|239.19|237.19|293
1589565900000|2020-05-15 18:05:00|239.82|237.82|239.78|237.78|239.82|237.82|239.69|237.69|184
1589566200000|2020-05-15 18:10:00|239.79|237.79|239.44|237.44|239.79|237.79|239.34|237.34|319
1589566500000|2020-05-15 18:15:00|239.45|237.45|239.88|237.88|239.93|237.93|239.44|237.44|235
1589566800000|2020-05-15 18:20:00|239.87|237.87|239.17|237.17|239.96|237.96|239.16|237.16|325
1589567100000|2020-05-15 18:25:00|239.18|237.18|238.47|236.47|239.21|237.21|238.44|236.44|376
1589567400000|2020-05-15 18:30:00|238.44|236.44|238.95|236.95|239|237|238.37|236.37|257
1589567700000|2020-05-15 18:35:00|238.96|236.96|238.98|236.98|239.06|237.06|238.96|236.96|152
1589568000000|2020-05-15 18:40:00|238.99|236.99|239.1|237.1|239.18|237.18|238.8|236.8|208
1589568300000|2020-05-15 18:45:00|239.09|237.09|238.94|236.94|239.13|237.13|238.88|236.88|218
1589568600000|2020-05-15 18:50:00|238.93|236.93|238.65|236.65|238.97|236.97|238.61|236.61|258
1589568900000|2020-05-15 18:55:00|238.64|236.64|238.32|236.32|238.67|236.67|238.29|236.29|337
1589569200000|2020-05-15 19:00:00|238.33|236.33|238.24|236.24|238.48|236.48|238.11|236.11|337
1589569500000|2020-05-15 19:05:00|238.25|236.25|238|236|238.35|236.35|237.98|235.98|162
1589569800000|2020-05-15 19:10:00|238.01|236.01|237.54|235.54|238.01|236.01|237.13|235.13|529
1589570100000|2020-05-15 19:15:00|237.53|235.53|236.42|234.42|237.53|235.53|236.34|234.34|458
1589570400000|2020-05-15 19:20:00|236.41|234.41|236.25|234.25|236.64|234.64|235.85|233.85|558
1589570700000|2020-05-15 19:25:00|236.26|234.26|236.64|234.64|236.97|234.97|236.23|234.23|341
1589571000000|2020-05-15 19:30:00|236.65|234.65|236.56|234.56|236.82|234.82|236.5|234.5|395
1589571300000|2020-05-15 19:35:00|236.59|234.59|236.9|234.9|238.38|236.38|236.32|234.32|467
1589571600000|2020-05-15 19:40:00|237.73|235.73|236.56|234.56|237.87|235.87|236.53|234.53|428
1589571900000|2020-05-15 19:45:00|236.57|234.57|237.28|235.28|237.63|235.63|236.56|234.56|386
1589572200000|2020-05-15 19:50:00|237.29|235.29|237.09|235.09|237.56|235.56|237|235|259
1589572500000|2020-05-15 19:55:00|237.07|235.07|236.61|234.61|237.07|235.07|236.61|234.61|340
1589572800000|2020-05-15 20:00:00|236.59|234.59|236.75|234.75|236.83|234.83|236.4|234.4|431
1589573100000|2020-05-15 20:05:00|236.74|234.74|236.52|234.52|236.78|234.78|236.51|234.51|278
1589573400000|2020-05-15 20:10:00|236.51|234.51|236.65|234.65|236.67|234.67|236.31|234.31|319
1589573700000|2020-05-15 20:15:00|236.63|234.63|236.72|234.72|236.82|234.82|236.61|234.61|254
1589574000000|2020-05-15 20:20:00|236.71|234.71|236.8|234.8|236.86|234.86|236.64|234.64|267
1589574300000|2020-05-15 20:25:00|236.81|234.81|236.7|234.7|236.94|234.94|236.7|234.7|176
1589574600000|2020-05-15 20:30:00|236.64|234.64|236.68|234.68|236.68|234.68|236.51|234.51|173
1589574900000|2020-05-15 20:35:00|236.69|234.69|233.31|231.31|236.69|234.69|231.91|229.91|672
1589575200000|2020-05-15 20:40:00|233.34|231.34|233.57|231.57|233.77|231.77|233.05|231.05|670
1589575500000|2020-05-15 20:45:00|233.56|231.56|234.11|232.11|234.25|232.25|233.32|231.32|410
1589575800000|2020-05-15 20:50:00|234.09|232.09|234.35|232.35|234.42|232.42|233.96|231.96|325
1589576100000|2020-05-15 20:55:00|234.36|232.36|234.21|232.21|234.38|232.38|234.14|232.14|203
1589612400000|2020-05-16 07:00:00|239.92|237.92|239.8|237.8|240.01|238.01|239.57|237.57|401
1589612700000|2020-05-16 07:05:00|239.79|237.79|239.57|237.57|239.85|237.85|239.53|237.53|248
1589613000000|2020-05-16 07:10:00|239.58|237.58|239.23|237.23|239.58|237.58|238.86|236.86|207
1589613300000|2020-05-16 07:15:00|239.22|237.22|238.99|236.99|239.3|237.3|238.96|236.96|279
1589613600000|2020-05-16 07:20:00|238.96|236.96|238.8|236.8|239.09|237.09|238.72|236.72|238
1589613900000|2020-05-16 07:25:00|238.82|236.82|238.97|236.97|239.19|237.19|238.78|236.78|183
1589614200000|2020-05-16 07:30:00|238.96|236.96|238.22|236.22|238.98|236.98|238.21|236.21|206
1589614500000|2020-05-16 07:35:00|238.21|236.21|237.8|235.8|238.33|236.33|237.71|235.71|366
1589614800000|2020-05-16 07:40:00|237.78|235.78|237.94|235.94|238.71|236.71|237.77|235.77|364
1589615100000|2020-05-16 07:45:00|237.93|235.93|237.75|235.75|238.26|236.26|237.61|235.61|306
1589615400000|2020-05-16 07:50:00|237.76|235.76|237.81|235.81|238.03|236.03|237.63|235.63|223
1589615700000|2020-05-16 07:55:00|237.82|235.82|237.56|235.56|237.87|235.87|237.48|235.48|312
1589616000000|2020-05-16 08:00:00|237.55|235.55|237.96|235.96|237.99|235.99|237.11|235.11|300
1589616300000|2020-05-16 08:05:00|237.97|235.97|237.52|235.52|238.01|236.01|237.38|235.38|202
1589616600000|2020-05-16 08:10:00|237.51|235.51|237.46|235.46|237.53|235.53|237.09|235.09|190
1589616900000|2020-05-16 08:15:00|237.48|235.48|237.93|235.93|237.93|235.93|237.32|235.32|219
1589617200000|2020-05-16 08:20:00|237.92|235.92|238.44|236.44|238.84|236.84|237.92|235.92|381
1589617500000|2020-05-16 08:25:00|238.48|236.48|238.32|236.32|238.61|236.61|238.15|236.15|209
1589617800000|2020-05-16 08:30:00|238.33|236.33|238.41|236.41|239.02|237.02|238.3|236.3|258
1589618100000|2020-05-16 08:35:00|238.4|236.4|238.6|236.6|238.72|236.72|238.4|236.4|190
1589618400000|2020-05-16 08:40:00|238.59|236.59|238.43|236.43|238.67|236.67|238.03|236.03|289
1589618700000|2020-05-16 08:45:00|238.42|236.42|238.57|236.57|238.66|236.66|238.39|236.39|196
1589619000000|2020-05-16 08:50:00|238.59|236.59|238.63|236.63|238.7|236.7|238.53|236.53|150
1589619300000|2020-05-16 08:55:00|238.62|236.62|238.78|236.78|238.87|236.87|238.54|236.54|202
1589619600000|2020-05-16 09:00:00|238.79|236.79|238.61|236.61|239.03|237.03|238.53|236.53|191
1589619900000|2020-05-16 09:05:00|238.62|236.62|238.31|236.31|238.71|236.71|238.26|236.26|242
1589620200000|2020-05-16 09:10:00|238.32|236.32|238.47|236.47|238.47|236.47|238.12|236.12|229
1589620500000|2020-05-16 09:15:00|238.45|236.45|238.08|236.08|238.45|236.45|238.04|236.04|204
1589620800000|2020-05-16 09:20:00|238.09|236.09|237.99|235.99|238.19|236.19|237.92|235.92|237
1589621100000|2020-05-16 09:25:00|237.98|235.98|237.69|235.69|238.07|236.07|237.65|235.65|186
1589621400000|2020-05-16 09:30:00|237.68|235.68|237.4|235.4|237.96|235.96|237.17|235.17|422
1589621700000|2020-05-16 09:35:00|237.39|235.39|238.18|236.18|238.26|236.26|237.37|235.37|209
1589622000000|2020-05-16 09:40:00|238.17|236.17|237.89|235.89|238.17|236.17|237.82|235.82|204
1589622300000|2020-05-16 09:45:00|237.88|235.88|238.09|236.09|238.1|236.1|237.82|235.82|191
1589622600000|2020-05-16 09:50:00|238.08|236.08|238.24|236.24|238.37|236.37|238.03|236.03|199
1589622900000|2020-05-16 09:55:00|238.25|236.25|238.59|236.59|238.78|236.78|238.2|236.2|501
1589623200000|2020-05-16 10:00:00|238.6|236.6|237.76|235.76|238.69|236.69|237.71|235.71|427
1589623500000|2020-05-16 10:05:00|237.77|235.77|238.23|236.23|238.7|236.7|237.76|235.76|344
1589623800000|2020-05-16 10:10:00|238.24|236.24|238.5|236.5|238.5|236.5|237.88|235.88|337
1589624100000|2020-05-16 10:15:00|238.51|236.51|238.51|236.51|238.55|236.55|238.08|236.08|429
1589624400000|2020-05-16 10:20:00|238.5|236.5|238.8|236.8|238.8|236.8|238.32|236.32|481
1589624700000|2020-05-16 10:25:00|238.81|236.81|239.1|237.1|239.11|237.11|238.78|236.78|486
1589625000000|2020-05-16 10:30:00|239.11|237.11|238.99|236.99|239.11|237.11|238.73|236.73|245
1589625300000|2020-05-16 10:35:00|239.01|237.01|239.56|237.56|239.69|237.69|238.99|236.99|264
1589625600000|2020-05-16 10:40:00|239.55|237.55|239.17|237.17|239.69|237.69|239.07|237.07|283
1589625900000|2020-05-16 10:45:00|239.16|237.16|238.91|236.91|239.55|237.55|238.91|236.91|350
1589626200000|2020-05-16 10:50:00|238.92|236.92|239.14|237.14|239.57|237.57|238.5|236.5|401
1589626500000|2020-05-16 10:55:00|239.12|237.12|239.3|237.3|239.3|237.3|238.88|236.88|227
1589626800000|2020-05-16 11:00:00|239.31|237.31|239.34|237.34|239.49|237.49|239.26|237.26|289
1589627100000|2020-05-16 11:05:00|239.35|237.35|239.47|237.47|239.57|237.57|239.28|237.28|212
1589627400000|2020-05-16 11:10:00|239.46|237.46|239.05|237.05|239.47|237.47|238.83|236.83|269
1589627700000|2020-05-16 11:15:00|239.04|237.04|239.06|237.06|239.09|237.09|238.82|236.82|188
1589628000000|2020-05-16 11:20:00|239.05|237.05|239.52|237.52|239.52|237.52|238.54|236.54|277
1589628300000|2020-05-16 11:25:00|239.53|237.53|239.44|237.44|239.53|237.53|239.22|237.22|199
1589628600000|2020-05-16 11:30:00|239.5|237.5|238.9|236.9|239.65|237.65|238.89|236.89|248
1589628900000|2020-05-16 11:35:00|238.91|236.91|238.71|236.71|239.01|237.01|238.58|236.58|331
1589629200000|2020-05-16 11:40:00|238.72|236.72|239.02|237.02|239.07|237.07|238.71|236.71|218
1589629500000|2020-05-16 11:45:00|239.01|237.01|238.51|236.51|239.05|237.05|238.4|236.4|331
1589629800000|2020-05-16 11:50:00|238.49|236.49|238.64|236.64|238.68|236.68|238.29|236.29|218
1589630100000|2020-05-16 11:55:00|238.67|236.67|238.64|236.64|238.75|236.75|238.37|236.37|236
1589630400000|2020-05-16 12:00:00|238.63|236.63|239.24|237.24|239.64|237.64|238.63|236.63|399
1589630700000|2020-05-16 12:05:00|239.23|237.23|239.81|237.81|239.87|237.87|239.11|237.11|340
1589631000000|2020-05-16 12:10:00|239.8|237.8|240.15|238.15|240.17|238.17|239.8|237.8|282
1589631300000|2020-05-16 12:15:00|240.16|238.16|239.95|237.95|240.62|238.62|239.92|237.92|507
1589631600000|2020-05-16 12:20:00|239.94|237.94|240.13|238.13|241|239|239.94|237.94|600
1589631900000|2020-05-16 12:25:00|240.12|238.12|240.13|238.13|240.48|238.48|239.84|237.84|491
1589632200000|2020-05-16 12:30:00|240.16|238.16|239.98|237.98|240.3|238.3|239.91|237.91|262
1589632500000|2020-05-16 12:35:00|239.97|237.97|239.62|237.62|239.98|237.98|239.43|237.43|246
1589632800000|2020-05-16 12:40:00|239.61|237.61|239.85|237.85|239.86|237.86|239.42|237.42|184
1589633100000|2020-05-16 12:45:00|239.84|237.84|239.68|237.68|239.85|237.85|239.64|237.64|108
1589633400000|2020-05-16 12:50:00|239.67|237.67|240.2|238.2|240.22|238.22|239.67|237.67|396
1589633700000|2020-05-16 12:55:00|240.19|238.19|239.96|237.96|240.38|238.38|239.94|237.94|401
1589634000000|2020-05-16 13:00:00|239.97|237.97|240.42|238.42|240.47|238.47|239.97|237.97|489
1589634300000|2020-05-16 13:05:00|240.4|238.4|240.27|238.27|240.59|238.59|240.1|238.1|494
1589634600000|2020-05-16 13:10:00|240.26|238.26|240.04|238.04|240.34|238.34|240.03|238.03|448
1589634900000|2020-05-16 13:15:00|240.03|238.03|240.45|238.45|240.45|238.45|239.81|237.81|226
1589635200000|2020-05-16 13:20:00|240.49|238.49|239.78|237.78|240.73|238.73|239.56|237.56|555
1589635500000|2020-05-16 13:25:00|239.79|237.79|239.79|237.79|239.9|237.9|239.6|237.6|201
1589635800000|2020-05-16 13:30:00|239.8|237.8|239.2|237.2|239.98|237.98|239.11|237.11|261
1589636100000|2020-05-16 13:35:00|239.21|237.21|239.21|237.21|239.44|237.44|239.18|237.18|160
1589636400000|2020-05-16 13:40:00|239.23|237.23|239.12|237.12|239.61|237.61|239.11|237.11|402
1589636700000|2020-05-16 13:45:00|239.11|237.11|239.27|237.27|239.31|237.31|238.85|236.85|425
1589637000000|2020-05-16 13:50:00|239.28|237.28|239.32|237.32|239.44|237.44|239.17|237.17|387
1589637300000|2020-05-16 13:55:00|239.33|237.33|239.33|237.33|239.46|237.46|239.31|237.31|475
1589637600000|2020-05-16 14:00:00|239.32|237.32|239.76|237.76|239.8|237.8|239.31|237.31|458
1589637900000|2020-05-16 14:05:00|239.75|237.75|239.44|237.44|239.8|237.8|239.36|237.36|427
1589638200000|2020-05-16 14:10:00|239.45|237.45|239.7|237.7|239.83|237.83|239.4|237.4|535
1589638500000|2020-05-16 14:15:00|239.71|237.71|239.49|237.49|239.72|237.72|239.33|237.33|310
1589638800000|2020-05-16 14:20:00|239.48|237.48|239.29|237.29|239.48|237.48|239.27|237.27|117
1589639100000|2020-05-16 14:25:00|239.28|237.28|239.2|237.2|239.36|237.36|239.18|237.18|164
1589639400000|2020-05-16 14:30:00|239.18|237.18|239.15|237.15|239.24|237.24|239.14|237.14|127
1589639700000|2020-05-16 14:35:00|239.14|237.14|237.85|235.85|239.14|237.14|237.37|235.37|491
1589640000000|2020-05-16 14:40:00|237.86|235.86|238.01|236.01|238.2|236.2|237.4|235.4|388
1589640300000|2020-05-16 14:45:00|238|236|238.17|236.17|238.3|236.3|237.23|235.23|503
1589640600000|2020-05-16 14:50:00|238.16|236.16|237.73|235.73|238.17|236.17|237.46|235.46|329
1589640900000|2020-05-16 14:55:00|237.71|235.71|238.31|236.31|238.32|236.32|237.71|235.71|317
1589641200000|2020-05-16 15:00:00|238.32|236.32|237.9|235.9|238.43|236.43|237.9|235.9|495
1589641500000|2020-05-16 15:05:00|237.91|235.91|237.9|235.9|238.34|236.34|237.83|235.83|334
1589641800000|2020-05-16 15:10:00|237.91|235.91|237.88|235.88|238.07|236.07|237.82|235.82|292
1589642100000|2020-05-16 15:15:00|237.87|235.87|238.04|236.04|238.07|236.07|237.83|235.83|100
1589642400000|2020-05-16 15:20:00|238.05|236.05|238.71|236.71|238.78|236.78|238|236|155
1589642700000|2020-05-16 15:25:00|238.69|236.69|238.39|236.39|238.69|236.69|238.35|236.35|139
1589643000000|2020-05-16 15:30:00|238.42|236.42|237.84|235.84|238.42|236.42|237.55|235.55|222
1589643300000|2020-05-16 15:35:00|237.85|235.85|237.94|235.94|238.11|236.11|237.63|235.63|267
1589643600000|2020-05-16 15:40:00|237.89|235.89|237.76|235.76|238.1|236.1|237.73|235.73|186
1589643900000|2020-05-16 15:45:00|237.77|235.77|237.35|235.35|237.77|235.77|237.16|235.16|305
1589644200000|2020-05-16 15:50:00|237.34|235.34|237.91|235.91|237.94|235.94|237.26|235.26|266
1589644500000|2020-05-16 15:55:00|237.9|235.9|237.86|235.86|237.99|235.99|237.45|235.45|369
1589644800000|2020-05-16 16:00:00|237.85|235.85|237.87|235.87|238|236|237.44|235.44|342
1589645100000|2020-05-16 16:05:00|237.88|235.88|237.97|235.97|238.35|236.35|237.79|235.79|373
1589645400000|2020-05-16 16:10:00|237.98|235.98|238.13|236.13|238.27|236.27|237.91|235.91|396
1589645700000|2020-05-16 16:15:00|238.14|236.14|238.36|236.36|238.45|236.45|238.1|236.1|357
1589646000000|2020-05-16 16:20:00|238.35|236.35|238.1|236.1|238.4|236.4|238.06|236.06|374
1589646300000|2020-05-16 16:25:00|238.09|236.09|237.61|235.61|238.19|236.19|237.6|235.6|394
1589646600000|2020-05-16 16:30:00|237.62|235.62|237.36|235.36|237.62|235.62|236.61|234.61|513
1589646900000|2020-05-16 16:35:00|237.35|235.35|236.91|234.91|237.74|235.74|236.9|234.9|318
1589647200000|2020-05-16 16:40:00|236.92|234.92|237.47|235.47|237.49|235.49|236.82|234.82|408
1589647500000|2020-05-16 16:45:00|237.45|235.45|238.29|236.29|238.3|236.3|237.45|235.45|311
1589647800000|2020-05-16 16:50:00|238.3|236.3|238.18|236.18|238.32|236.32|237.98|235.98|278
1589648100000|2020-05-16 16:55:00|238.19|236.19|238.35|236.35|238.39|236.39|237.84|235.84|435
1589648400000|2020-05-16 17:00:00|238.36|236.36|237.98|235.98|238.36|236.36|237.97|235.97|257
1589648700000|2020-05-16 17:05:00|237.99|235.99|238.53|236.53|238.54|236.54|237.93|235.93|262
1589649000000|2020-05-16 17:10:00|238.54|236.54|238.45|236.45|238.58|236.58|238.37|236.37|445
1589649300000|2020-05-16 17:15:00|238.46|236.46|237.96|235.96|238.48|236.48|237.95|235.95|266
1589649600000|2020-05-16 17:20:00|237.95|235.95|238.4|236.4|238.46|236.46|237.89|235.89|233
1589649900000|2020-05-16 17:25:00|238.39|236.39|238.04|236.04|238.41|236.41|237.98|235.98|217
1589650200000|2020-05-16 17:30:00|238.03|236.03|237.95|235.95|238.38|236.38|237.76|235.76|355
1589650500000|2020-05-16 17:35:00|237.94|235.94|237.96|235.96|238|236|237.85|235.85|102
1589650800000|2020-05-16 17:40:00|237.92|235.92|237.87|235.87|237.96|235.96|237.83|235.83|59
1589651100000|2020-05-16 17:45:00|237.85|235.85|236.61|234.61|237.85|235.85|236.54|234.54|320
1589651400000|2020-05-16 17:50:00|236.57|234.57|236.53|234.53|236.92|234.92|235.31|233.31|534
1589651700000|2020-05-16 17:55:00|236.52|234.52|236.01|234.01|236.94|234.94|235.87|233.87|537
1589652000000|2020-05-16 18:00:00|236|234|235.88|233.88|236.36|234.36|235.65|233.65|533
1589652300000|2020-05-16 18:05:00|235.91|233.91|236.64|234.64|236.76|234.76|235.8|233.8|370
1589652600000|2020-05-16 18:10:00|236.65|234.65|235.94|233.94|236.65|234.65|235.94|233.94|424
1589652900000|2020-05-16 18:15:00|235.95|233.95|235.8|233.8|236.69|234.69|235.6|233.6|414
1589653200000|2020-05-16 18:20:00|235.81|233.81|236.2|234.2|236.32|234.32|235.63|233.63|271
1589653500000|2020-05-16 18:25:00|236.22|234.22|235.93|233.93|236.24|234.24|235.47|233.47|328
1589653800000|2020-05-16 18:30:00|235.98|233.98|235.5|233.5|236.03|234.03|235.1|233.1|453
1589654100000|2020-05-16 18:35:00|235.49|233.49|236.01|234.01|236.46|234.46|235.36|233.36|326
1589654400000|2020-05-16 18:40:00|236|234|235.79|233.79|236.51|234.51|235.78|233.78|317
1589654700000|2020-05-16 18:45:00|235.81|233.81|235.86|233.86|236.41|234.41|235.81|233.81|272
1589655000000|2020-05-16 18:50:00|235.89|233.89|236.47|234.47|236.54|234.54|235.77|233.77|356
1589655300000|2020-05-16 18:55:00|236.46|234.46|236.39|234.39|236.47|234.47|236.15|234.15|218
1589655600000|2020-05-16 19:00:00|236.38|234.38|236.48|234.48|236.55|234.55|235.69|233.69|335
1589655900000|2020-05-16 19:05:00|236.47|234.47|236.46|234.46|236.5|234.5|236.39|234.39|143
1589656200000|2020-05-16 19:10:00|236.47|234.47|236.4|234.4|236.71|234.71|236.25|234.25|267
1589656500000|2020-05-16 19:15:00|236.38|234.38|236.41|234.41|236.43|234.43|236.13|234.13|178
1589656800000|2020-05-16 19:20:00|236.42|234.42|236.76|234.76|236.77|234.77|236.25|234.25|226
1589657100000|2020-05-16 19:25:00|236.77|234.77|237.33|235.33|237.69|235.69|236.73|234.73|350
1589657400000|2020-05-16 19:30:00|237.32|235.32|237.09|235.09|237.51|235.51|237.07|235.07|245
1589657700000|2020-05-16 19:35:00|237.1|235.1|237.56|235.56|237.96|235.96|237.1|235.1|273
1589658000000|2020-05-16 19:40:00|237.55|235.55|237.51|235.51|237.64|235.64|237.13|235.13|281
1589658300000|2020-05-16 19:45:00|237.5|235.5|237.63|235.63|237.63|235.63|237.28|235.28|143
1589658600000|2020-05-16 19:50:00|237.64|235.64|237.72|235.72|237.83|235.83|237.57|235.57|447
1589658900000|2020-05-16 19:55:00|237.71|235.71|237.5|235.5|237.92|235.92|237.45|235.45|371
1589659200000|2020-05-16 20:00:00|237.49|235.49|237.3|235.3|237.5|235.5|237.09|235.09|423
1589659500000|2020-05-16 20:05:00|237.29|235.29|237.08|235.08|237.3|235.3|237.07|235.07|299
1589659800000|2020-05-16 20:10:00|237.11|235.11|237.14|235.14|237.49|235.49|237|235|187
1589660100000|2020-05-16 20:15:00|237.15|235.15|237.22|235.22|237.22|235.22|236.89|234.89|252
1589660400000|2020-05-16 20:20:00|237.26|235.26|237.75|235.75|237.75|235.75|237.18|235.18|217
1589660700000|2020-05-16 20:25:00|237.74|235.74|237.86|235.86|237.95|235.95|237.68|235.68|397
1589661000000|2020-05-16 20:30:00|237.88|235.88|237.79|235.79|237.89|235.89|237.28|235.28|342
1589661300000|2020-05-16 20:35:00|237.77|235.77|237.68|235.68|237.84|235.84|237.36|235.36|339
1589661600000|2020-05-16 20:40:00|237.67|235.67|237.51|235.51|237.7|235.7|237.24|235.24|393
1589661900000|2020-05-16 20:45:00|237.52|235.52|237.41|235.41|237.8|235.8|237.32|235.32|236
1589662200000|2020-05-16 20:50:00|237.45|235.45|237.53|235.53|237.62|235.62|237.45|235.45|188
1589662500000|2020-05-16 20:55:00|237.59|235.59|237.19|235.19|237.87|235.87|237.17|235.17|411
1589662800000|2020-05-16 21:00:00|237.17|235.17|237.73|235.73|237.93|235.93|237.17|235.17|351
1589663100000|2020-05-16 21:05:00|237.74|235.74|237.77|235.77|237.96|235.96|237.73|235.73|515
1589663400000|2020-05-16 21:10:00|237.78|235.78|237.72|235.72|237.81|235.81|237.66|235.66|306
1589663700000|2020-05-16 21:15:00|237.73|235.73|237.8|235.8|237.84|235.84|237.68|235.68|366
1589664000000|2020-05-16 21:20:00|237.81|235.81|237.99|235.99|238.02|236.02|237.77|235.77|408
1589664300000|2020-05-16 21:25:00|238|236|238|236|238.07|236.07|237.97|235.97|499
1589664600000|2020-05-16 21:30:00|237.98|235.98|237.75|235.75|238.02|236.02|237.72|235.72|417
1589664900000|2020-05-16 21:35:00|237.77|235.77|237.9|235.9|237.92|235.92|237.72|235.72|193
1589665200000|2020-05-16 21:40:00|237.93|235.93|238.08|236.08|238.16|236.16|237.93|235.93|340
1589665500000|2020-05-16 21:45:00|238.07|236.07|238.2|236.2|238.2|236.2|238.01|236.01|216
1589665800000|2020-05-16 21:50:00|238.19|236.19|238.05|236.05|238.39|236.39|237.96|235.96|321
1589666100000|2020-05-16 21:55:00|238.04|236.04|238.02|236.02|238.32|236.32|237.97|235.97|291
1589666400000|2020-05-16 22:00:00|238.03|236.03|237.41|235.41|238.04|236.04|237.34|235.34|304
1589666700000|2020-05-16 22:05:00|237.42|235.42|237.61|235.61|237.72|235.72|237.4|235.4|386
1589667000000|2020-05-16 22:10:00|237.62|235.62|237.84|235.84|237.84|235.84|237.48|235.48|476
1589667300000|2020-05-16 22:15:00|237.85|235.85|237.65|235.65|238.16|236.16|237.64|235.64|352
1589667600000|2020-05-16 22:20:00|237.66|235.66|237.71|235.71|237.82|235.82|237.66|235.66|169
1589667900000|2020-05-16 22:25:00|237.68|235.68|237.61|235.61|237.68|235.68|237.42|235.42|149
1589668200000|2020-05-16 22:30:00|237.62|235.62|238|236|238.22|236.22|237.45|235.45|432
1589668500000|2020-05-16 22:35:00|237.99|235.99|238.45|236.45|238.51|236.51|237.85|235.85|373
1589668800000|2020-05-16 22:40:00|238.43|236.43|238.5|236.5|238.93|236.93|238.39|236.39|366
1589669100000|2020-05-16 22:45:00|238.49|236.49|238.51|236.51|238.52|236.52|238.28|236.28|254
1589669400000|2020-05-16 22:50:00|238.52|236.52|238.58|236.58|238.85|236.85|238.38|236.38|302
1589669700000|2020-05-16 22:55:00|238.56|236.56|238.38|236.38|238.7|236.7|238.14|236.14|373
1589670000000|2020-05-16 23:00:00|238.42|236.42|238.21|236.21|238.44|236.44|238.16|236.16|467
1589670300000|2020-05-16 23:05:00|238.2|236.2|238.43|236.43|238.43|236.43|238.18|236.18|507
1589670600000|2020-05-16 23:10:00|238.39|236.39|238.2|236.2|238.59|236.59|238.1|236.1|330
1589670900000|2020-05-16 23:15:00|238.19|236.19|238.04|236.04|238.35|236.35|237.99|235.99|267
1589671200000|2020-05-16 23:20:00|238.03|236.03|238.52|236.52|238.54|236.54|238.02|236.02|342
1589671500000|2020-05-16 23:25:00|238.51|236.51|238.3|236.3|238.54|236.54|238.19|236.19|275
1589671800000|2020-05-16 23:30:00|238.28|236.28|238.17|236.17|238.32|236.32|237.99|235.99|237
1589672100000|2020-05-16 23:35:00|238.18|236.18|237.88|235.88|238.21|236.21|237.87|235.87|235
1589672400000|2020-05-16 23:40:00|237.87|235.87|237.59|235.59|238.16|236.16|237.46|235.46|344
1589672700000|2020-05-16 23:45:00|237.6|235.6|237.57|235.57|237.71|235.71|237.51|235.51|324
1589673000000|2020-05-16 23:50:00|237.56|235.56|237.6|235.6|238.06|236.06|237.53|235.53|301
1589673300000|2020-05-16 23:55:00|237.61|235.61|237.51|235.51|237.75|235.75|237.51|235.51|274
1589673600000|2020-05-17 00:00:00|237.5|235.5|237.12|235.12|237.55|235.55|236.77|234.77|428
1589673900000|2020-05-17 00:05:00|237.11|235.11|237.01|235.01|237.12|235.12|236.74|234.74|248
1589674200000|2020-05-17 00:10:00|237|235|237.1|235.1|237.31|235.31|237|235|218
1589674500000|2020-05-17 00:15:00|237.09|235.09|237.1|235.1|237.19|235.19|236.68|234.68|234
1589674800000|2020-05-17 00:20:00|237.12|235.12|237.95|235.95|238.05|236.05|237.08|235.08|251
1589675100000|2020-05-17 00:25:00|237.96|235.96|238.17|236.17|238.27|236.27|237.64|235.64|350
1589675400000|2020-05-17 00:30:00|238.18|236.18|238.69|236.69|238.83|236.83|237.99|235.99|504
1589675700000|2020-05-17 00:35:00|238.7|236.7|238.55|236.55|238.84|236.84|238.55|236.55|364
1589676000000|2020-05-17 00:40:00|238.56|236.56|238.54|236.54|238.93|236.93|238.54|236.54|426
1589676300000|2020-05-17 00:45:00|238.55|236.55|239.2|237.2|239.24|237.24|238.26|236.26|484
1589676600000|2020-05-17 00:50:00|239.21|237.21|238.92|236.92|239.21|237.21|238.7|236.7|547
1589676900000|2020-05-17 00:55:00|238.9|236.9|239.08|237.08|239.27|237.27|238.81|236.81|525
1589677200000|2020-05-17 01:00:00|239.09|237.09|238.6|236.6|239.1|237.1|238.4|236.4|572
1589677500000|2020-05-17 01:05:00|238.59|236.59|238.85|236.85|238.96|236.96|238.58|236.58|404
1589677800000|2020-05-17 01:10:00|238.86|236.86|238.74|236.74|239.1|237.1|238.71|236.71|430
1589678100000|2020-05-17 01:15:00|238.72|236.72|238.75|236.75|238.92|236.92|238.65|236.65|320
1589678400000|2020-05-17 01:20:00|238.79|236.79|239.11|237.11|239.23|237.23|238.66|236.66|310
1589678700000|2020-05-17 01:25:00|239.1|237.1|238.87|236.87|239.26|237.26|238.68|236.68|444
1589679000000|2020-05-17 01:30:00|238.86|236.86|238.94|236.94|239.39|237.39|238.85|236.85|298
1589679300000|2020-05-17 01:35:00|238.92|236.92|239.15|237.15|239.16|237.16|238.57|236.57|346
1589679600000|2020-05-17 01:40:00|239.16|237.16|238.66|236.66|239.17|237.17|238.66|236.66|354
1589679900000|2020-05-17 01:45:00|238.67|236.67|238.93|236.93|239.1|237.1|238.56|236.56|222
1589680200000|2020-05-17 01:50:00|238.92|236.92|238.73|236.73|238.96|236.96|238.54|236.54|276
1589680500000|2020-05-17 01:55:00|238.74|236.74|238.75|236.75|238.9|236.9|238.62|236.62|247
1589680800000|2020-05-17 02:00:00|238.76|236.76|238.95|236.95|238.98|236.98|238.58|236.58|377
1589681100000|2020-05-17 02:05:00|238.94|236.94|239.03|237.03|239.07|237.07|238.76|236.76|365
1589681400000|2020-05-17 02:10:00|239.01|237.01|239.22|237.22|239.3|237.3|239.01|237.01|400
1589681700000|2020-05-17 02:15:00|239.25|237.25|239.1|237.1|239.5|237.5|239.08|237.08|465
1589682000000|2020-05-17 02:20:00|239.09|237.09|239.19|237.19|239.22|237.22|238.96|236.96|397
1589682300000|2020-05-17 02:25:00|239.2|237.2|239.29|237.29|239.34|237.34|239.02|237.02|337
1589682600000|2020-05-17 02:30:00|239.31|237.31|239.44|237.44|239.49|237.49|239.28|237.28|307
1589682900000|2020-05-17 02:35:00|239.45|237.45|239.57|237.57|239.73|237.73|239.16|237.16|369
1589683200000|2020-05-17 02:40:00|239.58|237.58|239.29|237.29|239.67|237.67|239.21|237.21|299
1589683500000|2020-05-17 02:45:00|239.28|237.28|239.46|237.46|239.47|237.47|239.17|237.17|244
1589683800000|2020-05-17 02:50:00|239.45|237.45|239.15|237.15|239.48|237.48|239.15|237.15|280
1589684100000|2020-05-17 02:55:00|239.14|237.14|239.09|237.09|239.23|237.23|239.07|237.07|310
1589684400000|2020-05-17 03:00:00|239.1|237.1|239.18|237.18|239.21|237.21|238.99|236.99|239
1589684700000|2020-05-17 03:05:00|239.19|237.19|239.33|237.33|239.34|237.34|238.99|236.99|291
1589685000000|2020-05-17 03:10:00|239.32|237.32|239.18|237.18|239.38|237.38|239.1|237.1|212
1589685300000|2020-05-17 03:15:00|239.17|237.17|239.26|237.26|239.37|237.37|239.15|237.15|283
1589685600000|2020-05-17 03:20:00|239.27|237.27|239.53|237.53|239.61|237.61|239.25|237.25|242
1589685900000|2020-05-17 03:25:00|239.52|237.52|239.72|237.72|239.8|237.8|239.5|237.5|487
1589686200000|2020-05-17 03:30:00|239.73|237.73|239.68|237.68|239.87|237.87|239.58|237.58|262
1589686500000|2020-05-17 03:35:00|239.69|237.69|239.39|237.39|239.8|237.8|239.37|237.37|299
1589686800000|2020-05-17 03:40:00|239.38|237.38|239.71|237.71|239.73|237.73|239.38|237.38|284
1589687100000|2020-05-17 03:45:00|239.72|237.72|239.48|237.48|239.76|237.76|239.41|237.41|338
1589687400000|2020-05-17 03:50:00|239.49|237.49|239.2|237.2|239.64|237.64|239.19|237.19|241
1589687700000|2020-05-17 03:55:00|239.19|237.19|239.2|237.2|239.37|237.37|239.11|237.11|209
1589688000000|2020-05-17 04:00:00|239.19|237.19|239.35|237.35|239.67|237.67|239.19|237.19|297
1589688300000|2020-05-17 04:05:00|239.36|237.36|239.22|237.22|239.37|237.37|239.21|237.21|206
1589688600000|2020-05-17 04:10:00|239.23|237.23|238.77|236.77|239.25|237.25|238.73|236.73|263
1589688900000|2020-05-17 04:15:00|238.78|236.78|239.12|237.12|239.3|237.3|238.71|236.71|250
1589689200000|2020-05-17 04:20:00|239.13|237.13|239.22|237.22|239.3|237.3|239.04|237.04|216
1589689500000|2020-05-17 04:25:00|239.21|237.21|239.27|237.27|239.43|237.43|239.21|237.21|169
1589689800000|2020-05-17 04:30:00|239.25|237.25|239.16|237.16|239.3|237.3|239.01|237.01|178
1589690100000|2020-05-17 04:35:00|239.15|237.15|238.62|236.62|239.15|237.15|238.55|236.55|250
1589690400000|2020-05-17 04:40:00|238.63|236.63|238.28|236.28|238.68|236.68|238.28|236.28|191
1589690700000|2020-05-17 04:45:00|238.27|236.27|238.43|236.43|238.59|236.59|238.22|236.22|313
1589691000000|2020-05-17 04:50:00|238.42|236.42|238.23|236.23|238.43|236.43|238.23|236.23|143
1589691300000|2020-05-17 04:55:00|238.22|236.22|238.44|236.44|238.65|236.65|238.22|236.22|214
1589691600000|2020-05-17 05:00:00|238.45|236.45|238.4|236.4|238.75|236.75|238.39|236.39|169
1589691900000|2020-05-17 05:05:00|238.39|236.39|238.46|236.46|238.69|236.69|238.36|236.36|195
1589692200000|2020-05-17 05:10:00|238.45|236.45|238.47|236.47|238.55|236.55|238.45|236.45|140
1589692500000|2020-05-17 05:15:00|238.46|236.46|238.73|236.73|238.81|236.81|238.33|236.33|192
1589692800000|2020-05-17 05:20:00|238.71|236.71|238.56|236.56|238.78|236.78|238.55|236.55|173
1589693100000|2020-05-17 05:25:00|238.57|236.57|238.38|236.38|238.58|236.58|238.32|236.32|197
1589693400000|2020-05-17 05:30:00|238.39|236.39|238.37|236.37|238.61|236.61|238.36|236.36|204
1589693700000|2020-05-17 05:35:00|238.36|236.36|238.36|236.36|238.44|236.44|238.19|236.19|178
1589694000000|2020-05-17 05:40:00|238.37|236.37|238.36|236.36|238.53|236.53|238.31|236.31|131
1589694300000|2020-05-17 05:45:00|238.34|236.34|238.24|236.24|238.45|236.45|238.12|236.12|242
1589694600000|2020-05-17 05:50:00|238.25|236.25|238.34|236.34|238.35|236.35|238.11|236.11|235
1589694900000|2020-05-17 05:55:00|238.33|236.33|238.55|236.55|238.88|236.88|238.33|236.33|273
1589695200000|2020-05-17 06:00:00|238.56|236.56|238.79|236.79|238.8|236.8|238.54|236.54|198
1589695500000|2020-05-17 06:05:00|238.8|236.8|238.81|236.81|238.85|236.85|238.71|236.71|223
1589695800000|2020-05-17 06:10:00|238.82|236.82|238.87|236.87|238.99|236.99|238.73|236.73|181
1589696100000|2020-05-17 06:15:00|238.86|236.86|238.92|236.92|238.93|236.93|238.76|236.76|234
1589696400000|2020-05-17 06:20:00|238.91|236.91|238.92|236.92|239.06|237.06|238.87|236.87|202
1589696700000|2020-05-17 06:25:00|238.93|236.93|238.89|236.89|238.95|236.95|238.83|236.83|121
1589697000000|2020-05-17 06:30:00|238.9|236.9|239.06|237.06|239.37|237.37|238.86|236.86|257
1589697300000|2020-05-17 06:35:00|239.04|237.04|239.35|237.35|239.51|237.51|239.03|237.03|331
1589697600000|2020-05-17 06:40:00|239.36|237.36|239.48|237.48|239.61|237.61|239.36|237.36|249
1589697900000|2020-05-17 06:45:00|239.49|237.49|239.69|237.69|239.71|237.71|239.49|237.49|175
1589698200000|2020-05-17 06:50:00|239.79|237.79|239.68|237.68|239.89|237.89|239.68|237.68|273
1589698500000|2020-05-17 06:55:00|239.69|237.69|239.75|237.75|239.79|237.79|239.6|237.6|230
1589698800000|2020-05-17 07:00:00|239.76|237.76|239.85|237.85|240.39|238.39|239.75|237.75|274
1589699100000|2020-05-17 07:05:00|239.83|237.83|239.69|237.69|239.86|237.86|239.5|237.5|284
1589699400000|2020-05-17 07:10:00|239.67|237.67|239.31|237.31|239.67|237.67|239.24|237.24|156
1589699700000|2020-05-17 07:15:00|239.3|237.3|239.42|237.42|239.42|237.42|239.11|237.11|240
1589700000000|2020-05-17 07:20:00|239.41|237.41|239.29|237.29|239.6|237.6|239.23|237.23|247
1589700300000|2020-05-17 07:25:00|239.3|237.3|239.14|237.14|239.3|237.3|239.13|237.13|181
1589700600000|2020-05-17 07:30:00|239.13|237.13|239.53|237.53|239.55|237.55|239.13|237.13|175
1589700900000|2020-05-17 07:35:00|239.54|237.54|239.7|237.7|239.91|237.91|239.54|237.54|158
1589701200000|2020-05-17 07:40:00|239.68|237.68|239.32|237.32|239.68|237.68|239.25|237.25|219
1589701500000|2020-05-17 07:45:00|239.33|237.33|239.49|237.49|239.5|237.5|239.33|237.33|161
1589701800000|2020-05-17 07:50:00|239.55|237.55|239.7|237.7|239.72|237.72|239.45|237.45|234
1589702100000|2020-05-17 07:55:00|239.71|237.71|239.73|237.73|239.83|237.83|239.64|237.64|222
1589702400000|2020-05-17 08:00:00|239.74|237.74|239.87|237.87|240.04|238.04|239.74|237.74|104
1589702700000|2020-05-17 08:05:00|239.81|237.81|239.72|237.72|239.93|237.93|239.71|237.71|206
1589703000000|2020-05-17 08:10:00|239.71|237.71|239.37|237.37|239.77|237.77|239.37|237.37|210
1589703300000|2020-05-17 08:15:00|239.35|237.35|239.25|237.25|239.43|237.43|239.2|237.2|185
1589703600000|2020-05-17 08:20:00|239.26|237.26|238.91|236.91|239.34|237.34|238.65|236.65|308
1589703900000|2020-05-17 08:25:00|238.92|236.92|238.91|236.91|238.92|236.92|238.71|236.71|345
1589704200000|2020-05-17 08:30:00|238.9|236.9|238.95|236.95|238.99|236.99|238.68|236.68|235
1589704500000|2020-05-17 08:35:00|238.96|236.96|238.78|236.78|238.96|236.96|238.7|236.7|287
1589704800000|2020-05-17 08:40:00|238.79|236.79|239.3|237.3|239.31|237.31|238.75|236.75|288
1589705100000|2020-05-17 08:45:00|239.31|237.31|238.88|236.88|239.31|237.31|238.83|236.83|230
1589705400000|2020-05-17 08:50:00|238.87|236.87|238.51|236.51|238.93|236.93|238.36|236.36|311
1589705700000|2020-05-17 08:55:00|238.49|236.49|238.37|236.37|238.57|236.57|238.35|236.35|267
1589706000000|2020-05-17 09:00:00|238.36|236.36|238.76|236.76|238.8|236.8|238.22|236.22|453
1589706300000|2020-05-17 09:05:00|238.75|236.75|238.62|236.62|238.77|236.77|238.55|236.55|165
1589706600000|2020-05-17 09:10:00|238.61|236.61|238.78|236.78|238.83|236.83|238.59|236.59|152
1589706900000|2020-05-17 09:15:00|238.77|236.77|238.95|236.95|239.22|237.22|238.77|236.77|153
1589707200000|2020-05-17 09:20:00|238.9|236.9|238.64|236.64|239.06|237.06|238.6|236.6|174
1589707500000|2020-05-17 09:25:00|238.63|236.63|239.13|237.13|239.2|237.2|238.49|236.49|313
1589707800000|2020-05-17 09:30:00|239.14|237.14|239.49|237.49|239.82|237.82|239.12|237.12|267
1589708100000|2020-05-17 09:35:00|239.48|237.48|239.24|237.24|239.57|237.57|239.23|237.23|153
1589708400000|2020-05-17 09:40:00|239.23|237.23|239.36|237.36|239.41|237.41|239.23|237.23|135
1589708700000|2020-05-17 09:45:00|239.35|237.35|239.23|237.23|239.38|237.38|239.16|237.16|118
1589709000000|2020-05-17 09:50:00|239.22|237.22|238.95|236.95|239.27|237.27|238.91|236.91|170
1589709300000|2020-05-17 09:55:00|238.94|236.94|239|237|239.02|237.02|238.86|236.86|114
1589709600000|2020-05-17 10:00:00|239.02|237.02|239.45|237.45|239.57|237.57|239.02|237.02|185
1589709900000|2020-05-17 10:05:00|239.43|237.43|239.24|237.24|239.49|237.49|239.21|237.21|142
1589710200000|2020-05-17 10:10:00|239.23|237.23|239.48|237.48|239.48|237.48|239.19|237.19|131
1589710500000|2020-05-17 10:15:00|239.49|237.49|239.59|237.59|239.63|237.63|239.49|237.49|110
1589710800000|2020-05-17 10:20:00|239.6|237.6|239.62|237.62|239.8|237.8|239.51|237.51|187
1589711100000|2020-05-17 10:25:00|239.61|237.61|239.74|237.74|239.77|237.77|239.51|237.51|148
1589711400000|2020-05-17 10:30:00|239.75|237.75|239.82|237.82|239.83|237.83|239.68|237.68|146
1589711700000|2020-05-17 10:35:00|239.81|237.81|239.61|237.61|239.83|237.83|239.54|237.54|93
1589712000000|2020-05-17 10:40:00|239.62|237.62|239.57|237.57|239.82|237.82|239.56|237.56|150
1589712300000|2020-05-17 10:45:00|239.56|237.56|239.57|237.57|239.77|237.77|239.53|237.53|158
1589712600000|2020-05-17 10:50:00|239.59|237.59|239.6|237.6|239.83|237.83|239.49|237.49|177
1589712900000|2020-05-17 10:55:00|239.59|237.59|239.69|237.69|239.76|237.76|239.59|237.59|188
1589713200000|2020-05-17 11:00:00|239.68|237.68|239.53|237.53|239.74|237.74|239.45|237.45|158
1589713500000|2020-05-17 11:05:00|239.52|237.52|239.43|237.43|239.7|237.7|239.41|237.41|153
1589713800000|2020-05-17 11:10:00|239.44|237.44|239.09|237.09|239.46|237.46|239.09|237.09|215
1589714100000|2020-05-17 11:15:00|239.1|237.1|239.17|237.17|239.18|237.18|238.87|236.87|264
1589714400000|2020-05-17 11:20:00|239.18|237.18|239.38|237.38|239.43|237.43|239.17|237.17|240
1589714700000|2020-05-17 11:25:00|239.39|237.39|239.67|237.67|239.82|237.82|239.37|237.37|247
1589715000000|2020-05-17 11:30:00|239.68|237.68|239.75|237.75|239.88|237.88|239.62|237.62|264
1589715300000|2020-05-17 11:35:00|239.77|237.77|239.65|237.65|239.77|237.77|239.63|237.63|160
1589715600000|2020-05-17 11:40:00|239.66|237.66|239.52|237.52|239.66|237.66|239.33|237.33|194
1589715900000|2020-05-17 11:45:00|239.51|237.51|239.69|237.69|239.73|237.73|239.51|237.51|182
1589716200000|2020-05-17 11:50:00|239.7|237.7|239.71|237.71|239.78|237.78|239.61|237.61|156
1589716500000|2020-05-17 11:55:00|239.72|237.72|239.48|237.48|239.77|237.77|239.38|237.38|175
1589716800000|2020-05-17 12:00:00|239.47|237.47|239.99|237.99|239.99|237.99|239.47|237.47|374
1589717100000|2020-05-17 12:05:00|239.97|237.97|240.59|238.59|240.76|238.76|239.8|237.8|464
1589717400000|2020-05-17 12:10:00|240.6|238.6|241.61|239.61|241.73|239.73|240.6|238.6|476
1589717700000|2020-05-17 12:15:00|241.62|239.62|242.18|240.18|243.01|241.01|241.62|239.62|626
1589718000000|2020-05-17 12:20:00|242.19|240.19|242.35|240.35|242.43|240.43|242.07|240.07|432
1589718300000|2020-05-17 12:25:00|242.36|240.36|242.38|240.38|242.48|240.48|242.09|240.09|512
1589718600000|2020-05-17 12:30:00|242.36|240.36|242.14|240.14|242.63|240.63|242.05|240.05|380
1589718900000|2020-05-17 12:35:00|242.15|240.15|242.05|240.05|242.23|240.23|241.99|239.99|251
1589719200000|2020-05-17 12:40:00|242.04|240.04|242.32|240.32|242.35|240.35|242.04|240.04|310
1589719500000|2020-05-17 12:45:00|242.33|240.33|241.93|239.93|242.39|240.39|241.79|239.79|264
1589719800000|2020-05-17 12:50:00|241.92|239.92|241.93|239.93|242.17|240.17|241.92|239.92|182
1589720100000|2020-05-17 12:55:00|241.91|239.91|242.88|240.88|242.93|240.93|241.91|239.91|240
1589720400000|2020-05-17 13:00:00|242.87|240.87|242.82|240.82|243.34|241.34|242.48|240.48|434
1589720700000|2020-05-17 13:05:00|242.83|240.83|243.12|241.12|243.12|241.12|242.66|240.66|388
1589721000000|2020-05-17 13:10:00|243.13|241.13|242.7|240.7|243.28|241.28|242.32|240.32|489
1589721300000|2020-05-17 13:15:00|242.71|240.71|242.77|240.77|242.89|240.89|242.63|240.63|344
1589721600000|2020-05-17 13:20:00|242.79|240.79|243.02|241.02|243.14|241.14|242.75|240.75|293
1589721900000|2020-05-17 13:25:00|243.01|241.01|243.05|241.05|243.1|241.1|242.87|240.87|262
1589722200000|2020-05-17 13:30:00|243.06|241.06|242.84|240.84|243.08|241.08|242.8|240.8|163
1589722500000|2020-05-17 13:35:00|242.85|240.85|242.54|240.54|242.85|240.85|242.53|240.53|179
1589722800000|2020-05-17 13:40:00|242.55|240.55|242.52|240.52|242.69|240.69|242.45|240.45|232
1589723100000|2020-05-17 13:45:00|242.51|240.51|242.5|240.5|242.57|240.57|242.35|240.35|334
1589723400000|2020-05-17 13:50:00|242.51|240.51|242.57|240.57|242.73|240.73|242.43|240.43|355
1589723700000|2020-05-17 13:55:00|242.58|240.58|242.63|240.63|242.63|240.63|242.55|240.55|261
1589724000000|2020-05-17 14:00:00|242.64|240.64|242.96|240.96|243.27|241.27|242.63|240.63|446
1589724300000|2020-05-17 14:05:00|242.95|240.95|242.65|240.65|242.95|240.95|242.64|240.64|232
1589724600000|2020-05-17 14:10:00|242.64|240.64|242.39|240.39|242.65|240.65|242.33|240.33|271
1589724900000|2020-05-17 14:15:00|242.4|240.4|242.55|240.55|242.71|240.71|242.4|240.4|263
1589725200000|2020-05-17 14:20:00|242.56|240.56|242.85|240.85|242.96|240.96|242.53|240.53|389
1589725500000|2020-05-17 14:25:00|242.86|240.86|242.98|240.98|243.05|241.05|242.81|240.81|453
1589725800000|2020-05-17 14:30:00|242.99|240.99|243.05|241.05|243.21|241.21|242.96|240.96|285
1589726100000|2020-05-17 14:35:00|243.08|241.08|243.22|241.22|243.33|241.33|243.08|241.08|286
1589726400000|2020-05-17 14:40:00|243.2|241.2|243.04|241.04|243.21|241.21|242.96|240.96|165
1589726700000|2020-05-17 14:45:00|243.03|241.03|243.8|241.8|243.86|241.86|243.01|241.01|264
1589727000000|2020-05-17 14:50:00|243.81|241.81|243.72|241.72|244.41|242.41|243.66|241.66|536
1589727300000|2020-05-17 14:55:00|243.73|241.73|244.06|242.06|244.08|242.08|243.72|241.72|261
1589727600000|2020-05-17 15:00:00|244.07|242.07|244.92|242.92|245.02|243.02|244.07|242.07|345
1589727900000|2020-05-17 15:05:00|244.91|242.91|245.36|243.36|245.51|243.51|244.7|242.7|307
1589728200000|2020-05-17 15:10:00|245.35|243.35|245.73|243.73|246.75|244.75|245.34|243.34|560
1589728500000|2020-05-17 15:15:00|245.72|243.72|245.7|243.7|246.1|244.1|245.5|243.5|369
1589728800000|2020-05-17 15:20:00|245.69|243.69|244.96|242.96|245.69|243.69|244.92|242.92|248
1589729100000|2020-05-17 15:25:00|244.95|242.95|245.01|243.01|245.24|243.24|244.87|242.87|236
1589729400000|2020-05-17 15:30:00|244.94|242.94|244.17|242.17|244.94|242.94|243.99|241.99|349
1589729700000|2020-05-17 15:35:00|244.16|242.16|244.39|242.39|244.57|242.57|244.13|242.13|226
1589730000000|2020-05-17 15:40:00|244.38|242.38|244.43|242.43|244.53|242.53|244.11|242.11|259
1589730300000|2020-05-17 15:45:00|244.44|242.44|244.87|242.87|244.97|242.97|244.32|242.32|335
1589730600000|2020-05-17 15:50:00|244.88|242.88|245.24|243.24|245.37|243.37|244.75|242.75|396
1589730900000|2020-05-17 15:55:00|245.25|243.25|245.44|243.44|245.84|243.84|245.23|243.23|326
1589731200000|2020-05-17 16:00:00|245.45|243.45|245.66|243.66|246.16|244.16|245.43|243.43|360
1589731500000|2020-05-17 16:05:00|245.67|243.67|244.63|242.63|245.67|243.67|244.63|242.63|278
1589731800000|2020-05-17 16:10:00|244.62|242.62|244.67|242.67|244.88|242.88|244.29|242.29|285
1589732100000|2020-05-17 16:15:00|244.66|242.66|244.26|242.26|244.67|242.67|244.13|242.13|220
1589732400000|2020-05-17 16:20:00|244.3|242.3|244.21|242.21|244.47|242.47|244.06|242.06|242
1589732700000|2020-05-17 16:25:00|244.2|242.2|244.26|242.26|244.4|242.4|244.19|242.19|187
1589733000000|2020-05-17 16:30:00|244.25|242.25|244.18|242.18|244.49|242.49|244.13|242.13|219
1589733300000|2020-05-17 16:35:00|244.19|242.19|243.78|241.78|244.19|242.19|243.71|241.71|382
1589733600000|2020-05-17 16:40:00|243.77|241.77|243.8|241.8|243.86|241.86|243.58|241.58|260
1589733900000|2020-05-17 16:45:00|243.81|241.81|243.99|241.99|244.17|242.17|243.79|241.79|263
1589734200000|2020-05-17 16:50:00|243.97|241.97|243.65|241.65|243.97|241.97|243.65|241.65|156
1589734500000|2020-05-17 16:55:00|243.64|241.64|244.09|242.09|244.2|242.2|243.58|241.58|334
1589734800000|2020-05-17 17:00:00|244.07|242.07|244.19|242.19|244.36|242.36|243.77|241.77|245
1589735100000|2020-05-17 17:05:00|244.18|242.18|244.4|242.4|244.53|242.53|244.15|242.15|172
1589735400000|2020-05-17 17:10:00|244.39|242.39|244.35|242.35|244.43|242.43|244.19|242.19|148
1589735700000|2020-05-17 17:15:00|244.36|242.36|244.3|242.3|244.41|242.41|244.06|242.06|182
1589736000000|2020-05-17 17:20:00|244.31|242.31|244.81|242.81|244.82|242.82|244.29|242.29|175
1589736300000|2020-05-17 17:25:00|244.83|242.83|244.61|242.61|244.88|242.88|244.61|242.61|130
1589736600000|2020-05-17 17:30:00|244.56|242.56|244.55|242.55|244.68|242.68|244.37|242.37|222
1589736900000|2020-05-17 17:35:00|244.54|242.54|244.52|242.52|244.69|242.69|244.45|242.45|190
1589737200000|2020-05-17 17:40:00|244.53|242.53|244.33|242.33|244.62|242.62|244.25|242.25|239
1589737500000|2020-05-17 17:45:00|244.32|242.32|244.36|242.36|244.38|242.38|244.14|242.14|216
1589737800000|2020-05-17 17:50:00|244.37|242.37|244.37|242.37|244.59|242.59|244.14|242.14|212
1589738100000|2020-05-17 17:55:00|244.38|242.38|244.32|242.32|244.56|242.56|244.31|242.31|202
1589738400000|2020-05-17 18:00:00|244.31|242.31|244.12|242.12|244.32|242.32|244.12|242.12|125
1589738700000|2020-05-17 18:05:00|244.11|242.11|244.1|242.1|244.31|242.31|244.1|242.1|91
1589739000000|2020-05-17 18:10:00|244.12|242.12|244.1|242.1|244.18|242.18|244.07|242.07|102
1589739300000|2020-05-17 18:15:00|244.11|242.11|244.17|242.17|244.32|242.32|244.07|242.07|195
1589739600000|2020-05-17 18:20:00|244.15|242.15|244.16|242.16|244.21|242.21|244.13|242.13|117
1589739900000|2020-05-17 18:25:00|244.17|242.17|243.83|241.83|244.19|242.19|243.73|241.73|172
1589740200000|2020-05-17 18:30:00|243.78|241.78|243.61|241.61|243.79|241.79|243.4|241.4|342
1589740500000|2020-05-17 18:35:00|243.62|241.62|243.59|241.59|243.68|241.68|243.53|241.53|148
1589740800000|2020-05-17 18:40:00|243.58|241.58|243.47|241.47|243.65|241.65|243.43|241.43|151
1589741100000|2020-05-17 18:45:00|243.48|241.48|244.13|242.13|244.14|242.14|243.35|241.35|177
1589741400000|2020-05-17 18:50:00|244.12|242.12|244.33|242.33|244.46|242.46|244|242|312
1589741700000|2020-05-17 18:55:00|244.32|242.32|244.03|242.03|244.42|242.42|244.02|242.02|429
1589742000000|2020-05-17 19:00:00|244.04|242.04|243.77|241.77|244.07|242.07|243.76|241.76|274
1589742300000|2020-05-17 19:05:00|243.76|241.76|243.95|241.95|244.13|242.13|243.76|241.76|158
1589742600000|2020-05-17 19:10:00|243.96|241.96|243.94|241.94|244.07|242.07|243.93|241.93|282
1589742900000|2020-05-17 19:15:00|243.95|241.95|243.67|241.67|244.01|242.01|243.62|241.62|190
1589743200000|2020-05-17 19:20:00|243.66|241.66|243.74|241.74|243.82|241.82|243.58|241.58|159
1589743500000|2020-05-17 19:25:00|243.75|241.75|244.02|242.02|244.11|242.11|243.73|241.73|250
1589743800000|2020-05-17 19:30:00|243.99|241.99|244.13|242.13|244.26|242.26|243.85|241.85|227
1589744100000|2020-05-17 19:35:00|244.12|242.12|244.07|242.07|244.28|242.28|244.07|242.07|205
1589744400000|2020-05-17 19:40:00|244.06|242.06|244.1|242.1|244.18|242.18|244.05|242.05|273
1589744700000|2020-05-17 19:45:00|244.11|242.11|244.05|242.05|244.13|242.13|244.02|242.02|69
1589745000000|2020-05-17 19:50:00|244.06|242.06|244.07|242.07|244.16|242.16|243.98|241.98|125
1589745300000|2020-05-17 19:55:00|244.08|242.08|244.07|242.07|244.1|242.1|244.03|242.03|101
1589745600000|2020-05-17 20:00:00|244.06|242.06|243.75|241.75|244.07|242.07|243.61|241.61|197
1589745900000|2020-05-17 20:05:00|243.74|241.74|243.62|241.62|243.78|241.78|243.62|241.62|154
1589746200000|2020-05-17 20:10:00|243.63|241.63|243.47|241.47|243.75|241.75|243.35|241.35|233
1589746500000|2020-05-17 20:15:00|243.48|241.48|243.25|241.25|243.48|241.48|243.2|241.2|181
1589746800000|2020-05-17 20:20:00|243.26|241.26|243.47|241.47|243.5|241.5|243.25|241.25|259
1589747100000|2020-05-17 20:25:00|243.46|241.46|243.51|241.51|243.52|241.52|243.37|241.37|195
1589747400000|2020-05-17 20:30:00|243.53|241.53|243.31|241.31|243.54|241.54|243.25|241.25|129
1589747700000|2020-05-17 20:35:00|243.32|241.32|243.41|241.41|243.45|241.45|243.22|241.22|123
1589748000000|2020-05-17 20:40:00|243.4|241.4|243.63|241.63|243.67|241.67|243.39|241.39|176
1589748300000|2020-05-17 20:45:00|243.64|241.64|243.67|241.67|243.67|241.67|243.48|241.48|165
1589748600000|2020-05-17 20:50:00|243.7|241.7|243.66|241.66|243.73|241.73|243.64|241.64|125
1589748900000|2020-05-17 20:55:00|243.64|241.64|243.8|241.8|243.81|241.81|243.64|241.64|177
1589749200000|2020-05-17 21:00:00|243.81|241.81|243.87|241.87|243.89|241.89|243.76|241.76|122
1589749500000|2020-05-17 21:05:00|243.89|241.89|244.42|242.42|244.42|242.42|243.89|241.89|160
1589749800000|2020-05-17 21:10:00|244.41|242.41|244.42|242.42|244.64|242.64|244.34|242.34|284
1589750100000|2020-05-17 21:15:00|244.41|242.41|244.43|242.43|244.46|242.46|244.33|242.33|335
1589750400000|2020-05-17 21:20:00|244.44|242.44|244.61|242.61|244.67|242.67|244.43|242.43|185
1589750700000|2020-05-17 21:25:00|244.62|242.62|244.56|242.56|244.65|242.65|244.54|242.54|204
1589751000000|2020-05-17 21:30:00|244.55|242.55|244.7|242.7|244.72|242.72|244.54|242.54|182
1589751300000|2020-05-17 21:35:00|244.69|242.69|244.73|242.73|244.76|242.76|244.65|242.65|172
1589751600000|2020-05-17 21:40:00|244.71|242.71|244.74|242.74|244.79|242.79|244.7|242.7|262
1589751900000|2020-05-17 21:45:00|244.73|242.73|244.41|242.41|244.74|242.74|244.23|242.23|221
1589752200000|2020-05-17 21:50:00|244.42|242.42|244.1|242.1|244.45|242.45|244.1|242.1|258
1589752500000|2020-05-17 21:55:00|244.09|242.09|244.17|242.17|244.2|242.2|244.08|242.08|134
1589752800000|2020-05-17 22:00:00|244.19|242.19|243.31|241.31|244.19|242.19|242.81|240.81|556
1589753100000|2020-05-17 22:05:00|243.3|241.3|243.05|241.05|243.4|241.4|243.03|241.03|415
1589753400000|2020-05-17 22:10:00|243.06|241.06|242.91|240.91|243.29|241.29|242.88|240.88|471
1589753700000|2020-05-17 22:15:00|242.9|240.9|242.35|240.35|242.9|240.9|242.17|240.17|496
1589754000000|2020-05-17 22:20:00|242.34|240.34|242.71|240.71|242.82|240.82|242.24|240.24|378
1589754300000|2020-05-17 22:25:00|242.7|240.7|242.32|240.32|242.72|240.72|242.3|240.3|367
1589754600000|2020-05-17 22:30:00|242.31|240.31|242.09|240.09|242.32|240.32|241.91|239.91|231
1589754900000|2020-05-17 22:35:00|242.1|240.1|242.22|240.22|242.35|240.35|242.05|240.05|225
1589755200000|2020-05-17 22:40:00|242.23|240.23|242.54|240.54|242.84|240.84|242.21|240.21|375
1589755500000|2020-05-17 22:45:00|242.55|240.55|242.87|240.87|242.88|240.88|242.51|240.51|264
1589755800000|2020-05-17 22:50:00|242.91|240.91|242.66|240.66|243.09|241.09|242.56|240.56|287
1589756100000|2020-05-17 22:55:00|242.67|240.67|242.96|240.96|242.97|240.97|242.48|240.48|170
1589756400000|2020-05-17 23:00:00|243|241|242.72|240.72|243|241|242.51|240.51|283
1589756700000|2020-05-17 23:05:00|242.73|240.73|242.84|240.84|242.89|240.89|242.66|240.66|262
1589757000000|2020-05-17 23:10:00|242.83|240.83|243.05|241.05|243.05|241.05|242.64|240.64|281
1589757300000|2020-05-17 23:15:00|243.04|241.04|242.97|240.97|243.05|241.05|242.75|240.75|218
1589757600000|2020-05-17 23:20:00|242.96|240.96|243.04|241.04|243.3|241.3|242.94|240.94|226
1589757900000|2020-05-17 23:25:00|243.05|241.05|242.53|240.53|243.05|241.05|242.51|240.51|249
1589758200000|2020-05-17 23:30:00|242.52|240.52|242.38|240.38|242.64|240.64|242.28|240.28|228
1589758500000|2020-05-17 23:35:00|242.39|240.39|241.24|239.24|242.42|240.42|240.42|238.42|489
1589758800000|2020-05-17 23:40:00|241.23|239.23|241.52|239.52|241.62|239.62|240.89|238.89|390
1589759100000|2020-05-17 23:45:00|241.51|239.51|241.59|239.59|241.75|239.75|241.32|239.32|281
1589759400000|2020-05-17 23:50:00|241.58|239.58|241.57|239.57|241.8|239.8|241.38|239.38|230
1589759700000|2020-05-17 23:55:00|241.56|239.56|241.7|239.7|241.71|239.71|241.4|239.4|207
1589760000000|2020-05-18 00:00:00|241.69|239.69|242.11|240.11|242.26|240.26|241.33|239.33|379
1589760300000|2020-05-18 00:05:00|242.13|240.13|242.3|240.3|242.32|240.32|242.01|240.01|398
1589760600000|2020-05-18 00:10:00|242.29|240.29|242.44|240.44|242.65|240.65|242.24|240.24|382
1589760900000|2020-05-18 00:15:00|242.43|240.43|242.95|240.95|243.03|241.03|242.3|240.3|336
1589761200000|2020-05-18 00:20:00|242.96|240.96|242.98|240.98|243.12|241.12|242.92|240.92|292
1589761500000|2020-05-18 00:25:00|242.99|240.99|243.32|241.32|243.48|241.48|242.87|240.87|431
1589761800000|2020-05-18 00:30:00|243.33|241.33|243.03|241.03|243.34|241.34|242.92|240.92|447
1589762100000|2020-05-18 00:35:00|243.02|241.02|243.06|241.06|243.14|241.14|242.97|240.97|252
1589762400000|2020-05-18 00:40:00|243.04|241.04|242.81|240.81|243.07|241.07|242.78|240.78|164
1589762700000|2020-05-18 00:45:00|242.82|240.82|243.14|241.14|243.15|241.15|242.8|240.8|167
1589763000000|2020-05-18 00:50:00|243.15|241.15|243.37|241.37|243.37|241.37|242.96|240.96|234
1589763300000|2020-05-18 00:55:00|243.38|241.38|243.67|241.67|243.78|241.78|243.38|241.38|506
1589763600000|2020-05-18 01:00:00|243.68|241.68|243.79|241.79|243.81|241.81|243.34|241.34|400
1589763900000|2020-05-18 01:05:00|243.8|241.8|244.4|242.4|244.53|242.53|243.7|241.7|512
1589764200000|2020-05-18 01:10:00|244.42|242.42|244.79|242.79|244.81|242.81|244.34|242.34|568
1589764500000|2020-05-18 01:15:00|244.78|242.78|245.26|243.26|245.97|243.97|244.71|242.71|571
1589764800000|2020-05-18 01:20:00|245.27|243.27|247.2|245.2|247.77|245.77|245.25|243.25|734
1589765100000|2020-05-18 01:25:00|247.19|245.19|248.07|246.07|248.07|246.07|247.03|245.03|524
1589765400000|2020-05-18 01:30:00|248.06|246.06|247.49|245.49|248.47|246.47|247.24|245.24|607
1589765700000|2020-05-18 01:35:00|247.54|245.54|247.99|245.99|248.1|246.1|247.49|245.49|363
1589766000000|2020-05-18 01:40:00|248|246|248.2|246.2|248.54|246.54|247.99|245.99|424
1589766300000|2020-05-18 01:45:00|248.21|246.21|248.79|246.79|248.88|246.88|248.03|246.03|502
1589766600000|2020-05-18 01:50:00|248.77|246.77|249.54|247.54|249.59|247.59|248.7|246.7|557
1589766900000|2020-05-18 01:55:00|249.55|247.55|249.31|247.31|249.69|247.69|248.88|246.88|450
1589767200000|2020-05-18 02:00:00|249.33|247.33|251.51|249.51|251.68|249.68|249.16|247.16|577
1589767500000|2020-05-18 02:05:00|251.52|249.52|254.58|252.58|254.58|252.58|251.44|249.44|637
1589767800000|2020-05-18 02:10:00|254.52|252.52|252.64|250.64|256.05|254.05|252.64|250.64|784
1589768100000|2020-05-18 02:15:00|252.63|250.63|253.18|251.18|253.45|251.45|252.63|250.63|497
1589768400000|2020-05-18 02:20:00|253.2|251.2|252.96|250.96|253.32|251.32|252.73|250.73|472
1589768700000|2020-05-18 02:25:00|252.97|250.97|251.9|249.9|252.97|250.97|251.68|249.68|362
1589769000000|2020-05-18 02:30:00|251.91|249.91|252.73|250.73|252.98|250.98|251.86|249.86|372
1589769300000|2020-05-18 02:35:00|252.74|250.74|253.16|251.16|253.65|251.65|252.68|250.68|432
1589769600000|2020-05-18 02:40:00|253.15|251.15|252.82|250.82|253.33|251.33|252.8|250.8|416
1589769900000|2020-05-18 02:45:00|252.83|250.83|252.91|250.91|253.24|251.24|252.43|250.43|415
1589770200000|2020-05-18 02:50:00|252.92|250.92|254.6|252.6|254.77|252.77|252.9|250.9|603
1589770500000|2020-05-18 02:55:00|254.61|252.61|254.06|252.06|254.63|252.63|253.11|251.11|613
1589770800000|2020-05-18 03:00:00|254.05|252.05|254.14|252.14|255.15|253.15|253.72|251.72|666
1589771100000|2020-05-18 03:05:00|254.11|252.11|254.85|252.85|254.88|252.88|254.03|252.03|576
1589771400000|2020-05-18 03:10:00|254.87|252.87|254.96|252.96|255.37|253.37|254.8|252.8|532
1589771700000|2020-05-18 03:15:00|254.95|252.95|254.34|252.34|254.96|252.96|254.11|252.11|457
1589772000000|2020-05-18 03:20:00|254.33|252.33|254.18|252.18|254.39|252.39|253.68|251.68|485
1589772300000|2020-05-18 03:25:00|254.19|252.19|253.55|251.55|254.19|252.19|253.47|251.47|318
1589772600000|2020-05-18 03:30:00|253.54|251.54|252.5|250.5|253.57|251.57|252.37|250.37|388
1589772900000|2020-05-18 03:35:00|252.49|250.49|252.71|250.71|252.81|250.81|252.48|250.48|300
1589773200000|2020-05-18 03:40:00|252.72|250.72|253.29|251.29|253.41|251.41|252.57|250.57|346
1589773500000|2020-05-18 03:45:00|253.27|251.27|253.39|251.39|253.7|251.7|252.85|250.85|493
1589773800000|2020-05-18 03:50:00|253.4|251.4|253.42|251.42|253.63|251.63|253.09|251.09|377
1589774100000|2020-05-18 03:55:00|253.4|251.4|253.17|251.17|253.43|251.43|253.08|251.08|298
1589774400000|2020-05-18 04:00:00|253.16|251.16|253.65|251.65|253.66|251.66|252.61|250.61|518
1589774700000|2020-05-18 04:05:00|253.66|251.66|254.29|252.29|254.32|252.32|253.56|251.56|437
1589775000000|2020-05-18 04:10:00|254.33|252.33|254.25|252.25|254.61|252.61|254.07|252.07|514
1589775300000|2020-05-18 04:15:00|254.2|252.2|254.41|252.41|254.76|252.76|254.12|252.12|504
1589775600000|2020-05-18 04:20:00|254.42|252.42|254.43|252.43|254.76|252.76|253.75|251.75|477
1589775900000|2020-05-18 04:25:00|254.44|252.44|253.88|251.88|254.78|252.78|253.74|251.74|652
1589776200000|2020-05-18 04:30:00|253.89|251.89|253.73|251.73|253.99|251.99|253.4|251.4|491
1589776500000|2020-05-18 04:35:00|253.74|251.74|253.24|251.24|253.88|251.88|253.22|251.22|410
1589776800000|2020-05-18 04:40:00|253.23|251.23|253.67|251.67|253.69|251.69|253.21|251.21|247
1589777100000|2020-05-18 04:45:00|253.66|251.66|254.04|252.04|254.09|252.09|253.58|251.58|453
1589777400000|2020-05-18 04:50:00|254.03|252.03|253.98|251.98|254.04|252.04|253.68|251.68|491
1589777700000|2020-05-18 04:55:00|253.94|251.94|253.73|251.73|254.38|252.38|253.73|251.73|433
1589778000000|2020-05-18 05:00:00|253.74|251.74|253.35|251.35|253.88|251.88|253.31|251.31|457
1589778300000|2020-05-18 05:05:00|253.34|251.34|253.07|251.07|253.42|251.42|253.05|251.05|444
1589778600000|2020-05-18 05:10:00|253.08|251.08|253.45|251.45|253.49|251.49|252.99|250.99|412
1589778900000|2020-05-18 05:15:00|253.46|251.46|253.75|251.75|253.75|251.75|253.3|251.3|437
1589779200000|2020-05-18 05:20:00|253.74|251.74|253.92|251.92|254.06|252.06|253.43|251.43|487
1589779500000|2020-05-18 05:25:00|253.88|251.88|254.18|252.18|254.19|252.19|253.71|251.71|507
1589779800000|2020-05-18 05:30:00|254.22|252.22|254.4|252.4|254.46|252.46|254.18|252.18|304
1589780100000|2020-05-18 05:35:00|254.41|252.41|254.58|252.58|254.73|252.73|254.25|252.25|462
1589780400000|2020-05-18 05:40:00|254.57|252.57|254.28|252.28|254.77|252.77|254.28|252.28|475
1589780700000|2020-05-18 05:45:00|254.27|252.27|253.57|251.57|254.28|252.28|253.42|251.42|513
1589781000000|2020-05-18 05:50:00|253.59|251.59|253.4|251.4|254.16|252.16|253.31|251.31|514
1589781300000|2020-05-18 05:55:00|253.39|251.39|252.95|250.95|253.82|251.82|252.92|250.92|663
1589781600000|2020-05-18 06:00:00|252.92|250.92|253|251|253.22|251.22|252.89|250.89|483
1589781900000|2020-05-18 06:05:00|253.01|251.01|250.82|248.82|253.3|251.3|250.81|248.81|368
1589782200000|2020-05-18 06:10:00|250.78|248.78|250.81|248.81|251.13|249.13|249.45|247.45|753
1589782500000|2020-05-18 06:15:00|250.79|248.79|250.75|248.75|250.97|248.97|250.36|248.36|562
1589782800000|2020-05-18 06:20:00|250.74|248.74|251.05|249.05|251.08|249.08|250.6|248.6|457
1589783100000|2020-05-18 06:25:00|251.02|249.02|251.5|249.5|251.52|249.52|250.69|248.69|569
1589783400000|2020-05-18 06:30:00|251.52|249.52|251.49|249.49|251.63|249.63|251.33|249.33|385
1589783700000|2020-05-18 06:35:00|251.5|249.5|250.87|248.87|251.69|249.69|250.79|248.79|255
1589784000000|2020-05-18 06:40:00|250.84|248.84|251.24|249.24|251.29|249.29|250.75|248.75|240
1589784300000|2020-05-18 06:45:00|251.25|249.25|251.01|249.01|251.26|249.26|250.72|248.72|403
1589784600000|2020-05-18 06:50:00|251|249|250.25|248.25|251.03|249.03|250.21|248.21|344
1589784900000|2020-05-18 06:55:00|250.26|248.26|250.87|248.87|251|249|250.23|248.23|488
1589785200000|2020-05-18 07:00:00|250.89|248.89|250.16|248.16|250.89|248.89|250|248|362
1589785500000|2020-05-18 07:05:00|250.15|248.15|250.87|248.87|251.03|249.03|250.1|248.1|433
1589785800000|2020-05-18 07:10:00|250.92|248.92|251.11|249.11|251.24|249.24|250.85|248.85|401
1589786100000|2020-05-18 07:15:00|251.12|249.12|251.31|249.31|251.35|249.35|251.12|249.12|299
1589786400000|2020-05-18 07:20:00|251.32|249.32|251.28|249.28|251.44|249.44|251.11|249.11|212
1589786700000|2020-05-18 07:25:00|251.27|249.27|251.4|249.4|251.4|249.4|251.07|249.07|235
1589787000000|2020-05-18 07:30:00|251.33|249.33|250.46|248.46|251.39|249.39|250.44|248.44|248
1589787300000|2020-05-18 07:35:00|250.45|248.45|250.11|248.11|250.55|248.55|250.11|248.11|276
1589787600000|2020-05-18 07:40:00|250.12|248.12|250.61|248.61|250.65|248.65|250.04|248.04|289
1589787900000|2020-05-18 07:45:00|250.64|248.64|250.63|248.63|250.73|248.73|250.31|248.31|275
1589788200000|2020-05-18 07:50:00|250.65|248.65|250.38|248.38|250.95|248.95|250.35|248.35|242
1589788500000|2020-05-18 07:55:00|250.37|248.37|250.56|248.56|250.57|248.57|250|248|311
1589788800000|2020-05-18 08:00:00|250.54|248.54|251.11|249.11|251.19|249.19|250.07|248.07|349
1589789100000|2020-05-18 08:05:00|251.13|249.13|251.08|249.08|251.15|249.15|250.94|248.94|159
1589789400000|2020-05-18 08:10:00|251.09|249.09|250.91|248.91|251.18|249.18|250.86|248.86|163
1589789700000|2020-05-18 08:15:00|250.92|248.92|250.89|248.89|251.2|249.2|250.88|248.88|285
1589790000000|2020-05-18 08:20:00|250.9|248.9|250.81|248.81|250.97|248.97|250.75|248.75|258
1589790300000|2020-05-18 08:25:00|250.8|248.8|251.45|249.45|251.48|249.48|250.8|248.8|383
1589790600000|2020-05-18 08:30:00|251.42|249.42|251.59|249.59|251.6|249.6|251.3|249.3|208
1589790900000|2020-05-18 08:35:00|251.58|249.58|250.86|248.86|251.6|249.6|250.84|248.84|330
1589791200000|2020-05-18 08:40:00|250.88|248.88|249.77|247.77|250.88|248.88|249.45|247.45|493
1589791500000|2020-05-18 08:45:00|249.76|247.76|247.1|245.1|249.79|247.79|245.52|243.52|691
1589791800000|2020-05-18 08:50:00|247.12|245.12|248.01|246.01|248.04|246.04|246.85|244.85|725
1589792100000|2020-05-18 08:55:00|248.04|246.04|247.53|245.53|248.12|246.12|247.07|245.07|591
1589792400000|2020-05-18 09:00:00|247.54|245.54|248.01|246.01|248.01|246.01|247.2|245.2|430
1589792700000|2020-05-18 09:05:00|248|246|248.46|246.46|248.58|246.58|248|246|587
1589793000000|2020-05-18 09:10:00|248.47|246.47|248.38|246.38|248.47|246.47|248.2|246.2|379
1589793300000|2020-05-18 09:15:00|248.37|246.37|247.53|245.53|248.38|246.38|247.4|245.4|468
1589793600000|2020-05-18 09:20:00|247.52|245.52|247.73|245.73|247.78|245.78|247.35|245.35|253
1589793900000|2020-05-18 09:25:00|247.71|245.71|248.18|246.18|248.18|246.18|247.45|245.45|295
1589794200000|2020-05-18 09:30:00|248.19|246.19|247.81|245.81|248.19|246.19|247.64|245.64|248
1589794500000|2020-05-18 09:35:00|247.82|245.82|247.88|245.88|247.89|245.89|247.64|245.64|141
1589794800000|2020-05-18 09:40:00|247.87|245.87|247.5|245.5|247.92|245.92|247.48|245.48|102
1589795100000|2020-05-18 09:45:00|247.49|245.49|246.81|244.81|247.5|245.5|246.75|244.75|298
1589795400000|2020-05-18 09:50:00|246.82|244.82|246.2|244.2|246.88|244.88|245.89|243.89|443
1589795700000|2020-05-18 09:55:00|246.21|244.21|247.01|245.01|247.34|245.34|246.21|244.21|370
1589796000000|2020-05-18 10:00:00|247.02|245.02|247.03|245.03|247.13|245.13|246.6|244.6|299
1589796300000|2020-05-18 10:05:00|247.02|245.02|247.2|245.2|247.26|245.26|246.99|244.99|313
1589796600000|2020-05-18 10:10:00|247.23|245.23|247.8|245.8|248.28|246.28|247.01|245.01|425
1589796900000|2020-05-18 10:15:00|247.81|245.81|247.9|245.9|248.2|246.2|247.76|245.76|358
1589797200000|2020-05-18 10:20:00|247.98|245.98|248.01|246.01|248.34|246.34|247.98|245.98|270
1589797500000|2020-05-18 10:25:00|248.02|246.02|248.11|246.11|248.24|246.24|247.96|245.96|205
1589797800000|2020-05-18 10:30:00|248.12|246.12|248.11|246.11|248.14|246.14|247.63|245.63|329
1589798100000|2020-05-18 10:35:00|248.12|246.12|248.19|246.19|248.27|246.27|248.08|246.08|223
1589798400000|2020-05-18 10:40:00|248.2|246.2|248.22|246.22|248.25|246.25|247.9|245.9|237
1589798700000|2020-05-18 10:45:00|248.21|246.21|248.21|246.21|248.38|246.38|247.95|245.95|265
1589799000000|2020-05-18 10:50:00|248.2|246.2|247.98|245.98|248.33|246.33|247.9|245.9|232
1589799300000|2020-05-18 10:55:00|247.97|245.97|247.85|245.85|248.16|246.16|247.49|245.49|293
1589799600000|2020-05-18 11:00:00|247.86|245.86|248.1|246.1|248.15|246.15|247.84|245.84|249
1589799900000|2020-05-18 11:05:00|248.09|246.09|248.46|246.46|248.49|246.49|248.01|246.01|277
1589800200000|2020-05-18 11:10:00|248.45|246.45|247.92|245.92|248.84|246.84|247.9|245.9|406
1589800500000|2020-05-18 11:15:00|247.9|245.9|247.79|245.79|248.08|246.08|247.78|245.78|224
1589800800000|2020-05-18 11:20:00|247.78|245.78|247.99|245.99|248.01|246.01|247.74|245.74|220
1589801100000|2020-05-18 11:25:00|247.98|245.98|247.88|245.88|247.98|245.98|247.32|245.32|379
1589801400000|2020-05-18 11:30:00|247.89|245.89|247.32|245.32|247.94|245.94|247.18|245.18|206
1589801700000|2020-05-18 11:35:00|247.31|245.31|247.58|245.58|247.59|245.59|247.08|245.08|313
1589802000000|2020-05-18 11:40:00|247.59|245.59|247.76|245.76|247.82|245.82|247.56|245.56|221
1589802300000|2020-05-18 11:45:00|247.77|245.77|248.2|246.2|248.21|246.21|247.64|245.64|220
1589802600000|2020-05-18 11:50:00|248.21|246.21|248.12|246.12|248.32|246.32|248.06|246.06|211
1589802900000|2020-05-18 11:55:00|248.11|246.11|248.2|246.2|248.28|246.28|247.98|245.98|245
1589803200000|2020-05-18 12:00:00|248.23|246.23|247.7|245.7|248.26|246.26|247.64|245.64|362
1589803500000|2020-05-18 12:05:00|247.69|245.69|246.94|244.94|247.75|245.75|246.7|244.7|424
1589803800000|2020-05-18 12:10:00|246.95|244.95|246.69|244.69|247.04|245.04|246.68|244.68|228
1589804100000|2020-05-18 12:15:00|246.7|244.7|247.22|245.22|247.25|245.25|246.59|244.59|247
1589804400000|2020-05-18 12:20:00|247.21|245.21|247.02|245.02|247.23|245.23|246.99|244.99|170
1589804700000|2020-05-18 12:25:00|247.03|245.03|246.69|244.69|247.27|245.27|246.69|244.69|286
1589805000000|2020-05-18 12:30:00|246.68|244.68|246.59|244.59|246.68|244.68|245.97|243.97|377
1589805300000|2020-05-18 12:35:00|246.6|244.6|247.03|245.03|247.21|245.21|246.59|244.59|262
1589805600000|2020-05-18 12:40:00|247.02|245.02|247.08|245.08|247.13|245.13|246.87|244.87|351
1589805900000|2020-05-18 12:45:00|247.07|245.07|247.36|245.36|247.48|245.48|247.06|245.06|368
1589806200000|2020-05-18 12:50:00|247.35|245.35|247.57|245.57|247.67|245.67|247.34|245.34|238
1589806500000|2020-05-18 12:55:00|247.58|245.58|247.45|245.45|247.66|245.66|247.34|245.34|291
1589806800000|2020-05-18 13:00:00|247.44|245.44|247.36|245.36|247.45|245.45|247.13|245.13|308
1589807100000|2020-05-18 13:05:00|247.35|245.35|247.79|245.79|247.8|245.8|247.31|245.31|266
1589807400000|2020-05-18 13:10:00|247.8|245.8|247.86|245.86|248.18|246.18|247.7|245.7|262
1589807700000|2020-05-18 13:15:00|247.87|245.87|248.49|246.49|248.65|246.65|247.87|245.87|411
1589808000000|2020-05-18 13:20:00|248.48|246.48|248.24|246.24|248.51|246.51|247.98|245.98|348
1589808300000|2020-05-18 13:25:00|248.25|246.25|247.86|245.86|248.38|246.38|247.76|245.76|432
1589808600000|2020-05-18 13:30:00|247.87|245.87|248.25|246.25|248.36|246.36|247.79|245.79|436
1589808900000|2020-05-18 13:35:00|248.26|246.26|248.02|246.02|248.32|246.32|248.01|246.01|485
1589809200000|2020-05-18 13:40:00|248.03|246.03|247.95|245.95|248.3|246.3|247.89|245.89|474
1589809500000|2020-05-18 13:45:00|247.96|245.96|247.57|245.57|247.97|245.97|247.53|245.53|568
1589809800000|2020-05-18 13:50:00|247.56|245.56|247.56|245.56|247.7|245.7|247.51|245.51|436
1589810100000|2020-05-18 13:55:00|247.57|245.57|247.79|245.79|247.98|245.98|247.55|245.55|476
1589810400000|2020-05-18 14:00:00|247.78|245.78|247.03|245.03|247.79|245.79|247.02|245.02|546
1589810700000|2020-05-18 14:05:00|247.04|245.04|247.8|245.8|247.82|245.82|247.04|245.04|536
1589811000000|2020-05-18 14:10:00|247.78|245.78|248.46|246.46|248.52|246.52|247.68|245.68|557
1589811300000|2020-05-18 14:15:00|248.45|246.45|248.32|246.32|248.56|246.56|248.3|246.3|476
1589811600000|2020-05-18 14:20:00|248.31|246.31|248.46|246.46|248.52|246.52|248.22|246.22|402
1589811900000|2020-05-18 14:25:00|248.45|246.45|248.82|246.82|248.82|246.82|248.37|246.37|431
1589812200000|2020-05-18 14:30:00|248.81|246.81|248.94|246.94|249.28|247.28|248.8|246.8|398
1589812500000|2020-05-18 14:35:00|248.95|246.95|248.81|246.81|249.05|247.05|248.69|246.69|440
1589812800000|2020-05-18 14:40:00|248.82|246.82|248.71|246.71|248.93|246.93|248.59|246.59|502
1589813100000|2020-05-18 14:45:00|248.7|246.7|248.5|246.5|248.96|246.96|248.45|246.45|461
1589813400000|2020-05-18 14:50:00|248.48|246.48|247.79|245.79|248.65|246.65|247.71|245.71|492
1589813700000|2020-05-18 14:55:00|247.78|245.78|248.01|246.01|248.21|246.21|247.74|245.74|451
1589814000000|2020-05-18 15:00:00|247.99|245.99|247.98|245.98|248.1|246.1|247.76|245.76|453
1589814300000|2020-05-18 15:05:00|247.97|245.97|247.65|245.65|248.01|246.01|247.57|245.57|500
1589814600000|2020-05-18 15:10:00|247.61|245.61|247.59|245.59|247.69|245.69|247.51|245.51|211
1589814900000|2020-05-18 15:15:00|247.57|245.57|247.95|245.95|247.96|245.96|247.51|245.51|211
1589815200000|2020-05-18 15:20:00|247.96|245.96|247.83|245.83|248.02|246.02|247.7|245.7|198
1589815500000|2020-05-18 15:25:00|247.81|245.81|247.01|245.01|247.88|245.88|246.99|244.99|264
1589815800000|2020-05-18 15:30:00|247.02|245.02|245.67|243.67|247.03|245.03|244.51|242.51|685
1589816100000|2020-05-18 15:35:00|245.65|243.65|246.48|244.48|246.81|244.81|245.64|243.64|506
1589816400000|2020-05-18 15:40:00|246.47|244.47|246.02|244.02|246.48|244.48|245.62|243.62|431
1589816700000|2020-05-18 15:45:00|246.03|244.03|246.61|244.61|246.63|244.63|245.94|243.94|382
1589817000000|2020-05-18 15:50:00|246.62|244.62|246.14|244.14|246.63|244.63|246.13|244.13|281
1589817300000|2020-05-18 15:55:00|246.13|244.13|246.03|244.03|246.3|244.3|245.77|243.77|474
1589817600000|2020-05-18 16:00:00|246.04|244.04|247.28|245.28|247.54|245.54|245.64|243.64|561
1589817900000|2020-05-18 16:05:00|247.29|245.29|246.74|244.74|247.29|245.29|246.71|244.71|271
1589818200000|2020-05-18 16:10:00|246.73|244.73|246.64|244.64|246.85|244.85|246.52|244.52|270
1589818500000|2020-05-18 16:15:00|246.65|244.65|246.11|244.11|246.65|244.65|245.99|243.99|419
1589818800000|2020-05-18 16:20:00|246.1|244.1|244.38|242.38|246.12|244.12|244.38|242.38|556
1589819100000|2020-05-18 16:25:00|244.37|242.37|244.63|242.63|244.67|242.67|244.2|242.2|523
1589819400000|2020-05-18 16:30:00|244.64|242.64|243.46|241.46|244.65|242.65|243.43|241.43|400
1589819700000|2020-05-18 16:35:00|243.44|241.44|245.04|243.04|245.04|243.04|243.36|241.36|444
1589820000000|2020-05-18 16:40:00|245.03|243.03|245.36|243.36|245.41|243.41|245.02|243.02|372
1589820300000|2020-05-18 16:45:00|245.37|243.37|246.29|244.29|246.5|244.5|245.27|243.27|360
1589820600000|2020-05-18 16:50:00|246.28|244.28|246.57|244.57|246.82|244.82|246.11|244.11|390
1589820900000|2020-05-18 16:55:00|246.56|244.56|246.63|244.63|246.79|244.79|246.35|244.35|415
1589821200000|2020-05-18 17:00:00|246.57|244.57|246.99|244.99|246.99|244.99|246.33|244.33|299
1589821500000|2020-05-18 17:05:00|246.98|244.98|247.05|245.05|247.18|245.18|246.87|244.87|290
1589821800000|2020-05-18 17:10:00|247.06|245.06|247.01|245.01|247.58|245.58|247.01|245.01|307
1589822100000|2020-05-18 17:15:00|247|245|246.97|244.97|247.2|245.2|246.89|244.89|319
1589822400000|2020-05-18 17:20:00|246.98|244.98|246.46|244.46|247.01|245.01|246.44|244.44|315
1589822700000|2020-05-18 17:25:00|246.45|244.45|246.03|244.03|246.45|244.45|246.02|244.02|207
1589823000000|2020-05-18 17:30:00|246.02|244.02|245.52|243.52|246.03|244.03|245.13|243.13|547
1589823300000|2020-05-18 17:35:00|245.51|243.51|245.29|243.29|245.69|243.69|245.2|243.2|501
1589823600000|2020-05-18 17:40:00|245.27|243.27|245.14|243.14|245.46|243.46|245.02|243.02|500
1589823900000|2020-05-18 17:45:00|245.15|243.15|245.9|243.9|245.97|243.97|244.63|242.63|643
1589824200000|2020-05-18 17:50:00|245.88|243.88|245.9|243.9|246.12|244.12|245.85|243.85|482
1589824500000|2020-05-18 17:55:00|245.88|243.88|245.94|243.94|246.13|244.13|245.72|243.72|430
1589824800000|2020-05-18 18:00:00|245.93|243.93|246.16|244.16|246.24|244.24|245.77|243.77|469
1589825100000|2020-05-18 18:05:00|246.17|244.17|246.39|244.39|246.69|244.69|246.17|244.17|420
1589825400000|2020-05-18 18:10:00|246.4|244.4|246.41|244.41|246.83|244.83|246.31|244.31|437
1589825700000|2020-05-18 18:15:00|246.4|244.4|245.79|243.79|246.41|244.41|245.68|243.68|384
1589826000000|2020-05-18 18:20:00|245.78|243.78|245.92|243.92|246.04|244.04|245.72|243.72|352
1589826300000|2020-05-18 18:25:00|245.91|243.91|246.35|244.35|246.43|244.43|245.74|243.74|487
1589826600000|2020-05-18 18:30:00|246.33|244.33|246.03|244.03|246.33|244.33|245.77|243.77|446
1589826900000|2020-05-18 18:35:00|246.04|244.04|246.04|244.04|246.29|244.29|245.95|243.95|513
1589827200000|2020-05-18 18:40:00|246.05|244.05|245.85|243.85|246.05|244.05|245.83|243.83|440
1589827500000|2020-05-18 18:45:00|245.86|243.86|245.85|243.85|245.88|243.88|245.74|243.74|444
1589827800000|2020-05-18 18:50:00|245.84|243.84|246.31|244.31|246.33|244.33|245.79|243.79|490
1589828100000|2020-05-18 18:55:00|246.26|244.26|245.89|243.89|246.31|244.31|245.89|243.89|304
1589828400000|2020-05-18 19:00:00|245.91|243.91|246.24|244.24|246.27|244.27|245.58|243.58|417
1589828700000|2020-05-18 19:05:00|246.25|244.25|246.67|244.67|246.81|244.81|246.09|244.09|321
1589829000000|2020-05-18 19:10:00|246.68|244.68|246.69|244.69|246.76|244.76|246.54|244.54|336
1589829300000|2020-05-18 19:15:00|246.67|244.67|247.15|245.15|247.64|245.64|246.54|244.54|460
1589829600000|2020-05-18 19:20:00|247.14|245.14|247.27|245.27|247.71|245.71|246.91|244.91|495
1589829900000|2020-05-18 19:25:00|247.32|245.32|247.56|245.56|247.72|245.72|247.24|245.24|396
1589830200000|2020-05-18 19:30:00|247.55|245.55|247.32|245.32|247.69|245.69|247.28|245.28|263
1589830500000|2020-05-18 19:35:00|247.34|245.34|247.21|245.21|247.36|245.36|247.13|245.13|294
1589830800000|2020-05-18 19:40:00|247.22|245.22|247.39|245.39|247.41|245.41|247.01|245.01|248
1589831100000|2020-05-18 19:45:00|247.4|245.4|246.91|244.91|247.4|245.4|246.8|244.8|306
1589831400000|2020-05-18 19:50:00|246.92|244.92|247.56|245.56|247.67|245.67|246.83|244.83|496
1589831700000|2020-05-18 19:55:00|247.44|245.44|247.02|245.02|247.72|245.72|246.95|244.95|358
1589832000000|2020-05-18 20:00:00|247.01|245.01|246.88|244.88|247.28|245.28|246.48|244.48|437
1589832300000|2020-05-18 20:05:00|246.89|244.89|246.73|244.73|247.14|245.14|246.69|244.69|510
1589832600000|2020-05-18 20:10:00|246.75|244.75|246.46|244.46|246.77|244.77|246.42|244.42|452
1589832900000|2020-05-18 20:15:00|246.47|244.47|246.33|244.33|246.7|244.7|246.25|244.25|383
1589833200000|2020-05-18 20:20:00|246.31|244.31|246.28|244.28|246.38|244.38|246.2|244.2|284
1589833500000|2020-05-18 20:25:00|246.31|244.31|246.42|244.42|246.49|244.49|246.22|244.22|195
1589833800000|2020-05-18 20:30:00|246.41|244.41|246.43|244.43|246.51|244.51|246.38|244.38|303
1589834100000|2020-05-18 20:35:00|246.44|244.44|246.3|244.3|246.48|244.48|246.18|244.18|295
1589834400000|2020-05-18 20:40:00|246.31|244.31|246.48|244.48|246.48|244.48|246.29|244.29|165
1589834700000|2020-05-18 20:45:00|246.47|244.47|246.57|244.57|246.6|244.6|246.45|244.45|153
1589835000000|2020-05-18 20:50:00|246.56|244.56|246.55|244.55|246.6|244.6|246.52|244.52|147
1589835300000|2020-05-18 20:55:00|246.54|244.54|246.52|244.52|246.57|244.57|246.49|244.49|316
1589835600000|2020-05-18 21:00:00|246.54|244.54|246.41|244.41|246.54|244.54|246.36|244.36|340
1589835900000|2020-05-18 21:05:00|246.4|244.4|246.49|244.49|246.55|244.55|246.4|244.4|99
1589836200000|2020-05-18 21:10:00|246.51|244.51|246.52|244.52|246.56|244.56|246.48|244.48|93
1589836500000|2020-05-18 21:15:00|246.53|244.53|246.47|244.47|246.81|244.81|246.46|244.46|168
1589836800000|2020-05-18 21:20:00|246.46|244.46|246.43|244.43|246.48|244.48|246.42|244.42|219
1589837100000|2020-05-18 21:25:00|246.42|244.42|246.57|244.57|246.57|244.57|246.41|244.41|109
1589837400000|2020-05-18 21:30:00|246.58|244.58|246.91|244.91|246.93|244.93|246.56|244.56|158
1589837700000|2020-05-18 21:35:00|246.93|244.93|246.92|244.92|246.94|244.94|246.8|244.8|251
1589838000000|2020-05-18 21:40:00|246.93|244.93|246.86|244.86|246.94|244.94|246.86|244.86|185
1589838300000|2020-05-18 21:45:00|246.88|244.88|246.73|244.73|246.91|244.91|246.63|244.63|307
1589838600000|2020-05-18 21:50:00|246.72|244.72|246.64|244.64|246.76|244.76|246.62|244.62|294
1589838900000|2020-05-18 21:55:00|246.65|244.65|246.68|244.68|246.72|244.72|246.64|244.64|124
1589839200000|2020-05-18 22:00:00|246.67|244.67|246.57|244.57|246.68|244.68|246.37|244.37|306
1589839500000|2020-05-18 22:05:00|246.56|244.56|246.62|244.62|246.63|244.63|246.51|244.51|127
1589839800000|2020-05-18 22:10:00|246.61|244.61|247.35|245.35|247.52|245.52|246.61|244.61|216
1589840100000|2020-05-18 22:15:00|247.34|245.34|247.6|245.6|247.91|245.91|247.32|245.32|384
1589840400000|2020-05-18 22:20:00|247.61|245.61|247.54|245.54|247.66|245.66|247.41|245.41|300
1589840700000|2020-05-18 22:25:00|247.53|245.53|247.96|245.96|248.08|246.08|247.5|245.5|366
1589841000000|2020-05-18 22:30:00|247.95|245.95|248.05|246.05|248.18|246.18|247.95|245.95|421
1589841300000|2020-05-18 22:35:00|248.03|246.03|247.85|245.85|248.03|246.03|247.84|245.84|334
1589841600000|2020-05-18 22:40:00|247.84|245.84|247.98|245.98|247.99|245.99|247.81|245.81|463
1589841900000|2020-05-18 22:45:00|247.99|245.99|248.34|246.34|248.34|246.34|247.99|245.99|459
1589842200000|2020-05-18 22:50:00|248.33|246.33|248.1|246.1|248.41|246.41|248.04|246.04|398
1589842500000|2020-05-18 22:55:00|248.09|246.09|248.16|246.16|248.21|246.21|248.01|246.01|483
1589842800000|2020-05-18 23:00:00|248.21|246.21|248.4|246.4|248.46|246.46|248.12|246.12|355
1589843100000|2020-05-18 23:05:00|248.36|246.36|248.18|246.18|248.46|246.46|248.11|246.11|319
1589843400000|2020-05-18 23:10:00|248.17|246.17|247.96|245.96|248.22|246.22|247.8|245.8|488
1589843700000|2020-05-18 23:15:00|247.97|245.97|247.96|245.96|248.08|246.08|247.87|245.87|551
1589844000000|2020-05-18 23:20:00|247.94|245.94|248.26|246.26|248.28|246.28|247.94|245.94|467
1589844300000|2020-05-18 23:25:00|248.27|246.27|248.39|246.39|248.41|246.41|248.25|246.25|246
1589844600000|2020-05-18 23:30:00|248.38|246.38|249.35|247.35|249.4|247.4|248.38|246.38|168
1589844900000|2020-05-18 23:35:00|249.36|247.36|249.06|247.06|249.45|247.45|248.96|246.96|445
1589845200000|2020-05-18 23:40:00|249.03|247.03|248.9|246.9|249.17|247.17|248.9|246.9|393
1589845500000|2020-05-18 23:45:00|248.91|246.91|248.81|246.81|248.96|246.96|248.77|246.77|477
1589845800000|2020-05-18 23:50:00|248.8|246.8|248.86|246.86|249.07|247.07|248.78|246.78|494
1589846100000|2020-05-18 23:55:00|248.87|246.87|249.22|247.22|249.22|247.22|248.83|246.83|503
1589846400000|2020-05-19 00:00:00|249.24|247.24|247.46|245.46|249.32|247.32|247.45|245.45|422
1589846700000|2020-05-19 00:05:00|247.44|245.44|247.16|245.16|247.54|245.54|247.13|245.13|375
1589847000000|2020-05-19 00:10:00|247.14|245.14|247.17|245.17|247.31|245.31|246.93|244.93|268
1589847300000|2020-05-19 00:15:00|247.16|245.16|246.8|244.8|247.44|245.44|246.79|244.79|343
1589847600000|2020-05-19 00:20:00|246.79|244.79|246.92|244.92|246.99|244.99|246.32|244.32|411
1589847900000|2020-05-19 00:25:00|246.91|244.91|245.85|243.85|246.93|244.93|245.82|243.82|462
1589848200000|2020-05-19 00:30:00|245.84|243.84|245.91|243.91|246.27|244.27|245.5|243.5|510
1589848500000|2020-05-19 00:35:00|245.88|243.88|246|244|246.16|244.16|245.18|243.18|544
1589848800000|2020-05-19 00:40:00|245.99|243.99|246.98|244.98|247.46|245.46|245.88|243.88|583
1589849100000|2020-05-19 00:45:00|247|245|246.59|244.59|247.07|245.07|246.4|244.4|388
1589849400000|2020-05-19 00:50:00|246.58|244.58|246.13|244.13|246.58|244.58|245.98|243.98|370
1589849700000|2020-05-19 00:55:00|246.12|244.12|246.49|244.49|246.68|244.68|246.09|244.09|288
1589850000000|2020-05-19 01:00:00|246.5|244.5|247.11|245.11|247.18|245.18|246.16|244.16|327
1589850300000|2020-05-19 01:05:00|247.1|245.1|246.84|244.84|247.18|245.18|246.78|244.78|237
1589850600000|2020-05-19 01:10:00|246.83|244.83|246.62|244.62|246.83|244.83|246.5|244.5|200
1589850900000|2020-05-19 01:15:00|246.63|244.63|246.56|244.56|246.73|244.73|246.51|244.51|264
1589851200000|2020-05-19 01:20:00|246.57|244.57|246.56|244.56|246.75|244.75|246.54|244.54|171
1589851500000|2020-05-19 01:25:00|246.57|244.57|246.21|244.21|246.57|244.57|246.18|244.18|150
1589851800000|2020-05-19 01:30:00|246.2|244.2|246.45|244.45|246.55|244.55|246.11|244.11|231
1589852100000|2020-05-19 01:35:00|246.44|244.44|246.5|244.5|246.64|244.64|246.42|244.42|289
1589852400000|2020-05-19 01:40:00|246.51|244.51|246.64|244.64|246.69|244.69|246.5|244.5|166
1589852700000|2020-05-19 01:45:00|246.63|244.63|246.54|244.54|246.69|244.69|246.51|244.51|133
1589853000000|2020-05-19 01:50:00|246.55|244.55|246.45|244.45|246.73|244.73|246.38|244.38|225
1589853300000|2020-05-19 01:55:00|246.44|244.44|246.43|244.43|246.62|244.62|246.34|244.34|157
1589853600000|2020-05-19 02:00:00|246.42|244.42|245.4|243.4|246.51|244.51|245.39|243.39|263
1589853900000|2020-05-19 02:05:00|245.37|243.37|244.79|242.79|245.43|243.43|244.5|242.5|500
1589854200000|2020-05-19 02:10:00|244.78|242.78|244.49|242.49|244.99|242.99|244.49|242.49|488
1589854500000|2020-05-19 02:15:00|244.5|242.5|244.68|242.68|244.73|242.73|243.63|241.63|636
1589854800000|2020-05-19 02:20:00|244.67|242.67|245.65|243.65|245.67|243.67|244.5|242.5|424
1589855100000|2020-05-19 02:25:00|245.64|243.64|245.28|243.28|245.66|243.66|245.28|243.28|330
1589855400000|2020-05-19 02:30:00|245.29|243.29|245.31|243.31|245.74|243.74|245.22|243.22|346
1589855700000|2020-05-19 02:35:00|245.32|243.32|245.36|243.36|245.43|243.43|245.07|243.07|286
1589856000000|2020-05-19 02:40:00|245.35|243.35|245.1|243.1|245.35|243.35|244.72|242.72|287
1589856300000|2020-05-19 02:45:00|245.09|243.09|245.65|243.65|245.7|243.7|244.87|242.87|434
1589856600000|2020-05-19 02:50:00|245.62|243.62|245.95|243.95|246.18|244.18|245.6|243.6|338
1589856900000|2020-05-19 02:55:00|245.92|243.92|245.96|243.96|246.06|244.06|245.81|243.81|272
1589857200000|2020-05-19 03:00:00|245.95|243.95|245.77|243.77|245.96|243.96|245.4|243.4|390
1589857500000|2020-05-19 03:05:00|245.76|243.76|246.11|244.11|246.24|244.24|245.75|243.75|221
1589857800000|2020-05-19 03:10:00|246.1|244.1|245.66|243.66|246.16|244.16|245.62|243.62|169
1589858100000|2020-05-19 03:15:00|245.65|243.65|245.96|243.96|246.04|244.04|245.62|243.62|195
1589858400000|2020-05-19 03:20:00|245.98|243.98|245.69|243.69|246.27|244.27|245.61|243.61|264
1589858700000|2020-05-19 03:25:00|245.68|243.68|245.64|243.64|245.71|243.71|245.55|243.55|263
1589859000000|2020-05-19 03:30:00|245.65|243.65|245.5|243.5|245.69|243.69|245.4|243.4|206
1589859300000|2020-05-19 03:35:00|245.48|243.48|244.89|242.89|245.5|243.5|244.75|242.75|239
1589859600000|2020-05-19 03:40:00|244.9|242.9|244.81|242.81|245.1|243.1|244.76|242.76|279
1589859900000|2020-05-19 03:45:00|244.82|242.82|245.12|243.12|245.15|243.15|244.64|242.64|444
1589860200000|2020-05-19 03:50:00|245.11|243.11|243.93|241.93|245.14|243.14|243.69|241.69|451
1589860500000|2020-05-19 03:55:00|243.92|241.92|244.41|242.41|244.41|242.41|243.67|241.67|528
1589860800000|2020-05-19 04:00:00|244.38|242.38|244.95|242.95|244.95|242.95|244.33|242.33|456
1589861100000|2020-05-19 04:05:00|244.96|242.96|244.87|242.87|245.14|243.14|244.87|242.87|284
1589861400000|2020-05-19 04:10:00|244.86|242.86|244.8|242.8|244.91|242.91|244.26|242.26|449
1589861700000|2020-05-19 04:15:00|244.82|242.82|246.08|244.08|246.14|244.14|244.81|242.81|595
1589862000000|2020-05-19 04:20:00|246.07|244.07|245.73|243.73|246.4|244.4|245.72|243.72|499
1589862300000|2020-05-19 04:25:00|245.71|243.71|245.87|243.87|246.24|244.24|245.5|243.5|530
1589862600000|2020-05-19 04:30:00|245.88|243.88|246.09|244.09|246.15|244.15|245.43|243.43|363
1589862900000|2020-05-19 04:35:00|246.1|244.1|245.9|243.9|246.3|244.3|245.87|243.87|195
1589863200000|2020-05-19 04:40:00|245.88|243.88|245.93|243.93|246.03|244.03|245.79|243.79|214
1589863500000|2020-05-19 04:45:00|245.92|243.92|246.31|244.31|246.32|244.32|245.87|243.87|270
1589863800000|2020-05-19 04:50:00|246.32|244.32|245.52|243.52|246.34|244.34|245.45|243.45|309
1589864100000|2020-05-19 04:55:00|245.5|243.5|245.83|243.83|245.83|243.83|245.45|243.45|334
1589864400000|2020-05-19 05:00:00|245.86|243.86|246.24|244.24|246.32|244.32|245.86|243.86|261
1589864700000|2020-05-19 05:05:00|246.23|244.23|246.36|244.36|246.47|244.47|246.2|244.2|205
1589865000000|2020-05-19 05:10:00|246.37|244.37|246.06|244.06|246.37|244.37|245.56|243.56|278
1589865300000|2020-05-19 05:15:00|246.07|244.07|246.56|244.56|246.56|244.56|245.99|243.99|190
1589865600000|2020-05-19 05:20:00|246.57|244.57|246.17|244.17|246.62|244.62|246.15|244.15|355
1589865900000|2020-05-19 05:25:00|246.16|244.16|245.88|243.88|246.22|244.22|245.86|243.86|408
1589866200000|2020-05-19 05:30:00|245.87|243.87|246.33|244.33|246.36|244.36|245.85|243.85|369
1589866500000|2020-05-19 05:35:00|246.34|244.34|246.68|244.68|246.72|244.72|246.34|244.34|198
1589866800000|2020-05-19 05:40:00|246.66|244.66|247.09|245.09|247.16|245.16|246.66|244.66|327
1589867100000|2020-05-19 05:45:00|247.1|245.1|247.22|245.22|247.22|245.22|246.97|244.97|285
1589867400000|2020-05-19 05:50:00|247.21|245.21|247.15|245.15|247.45|245.45|247.15|245.15|238
1589867700000|2020-05-19 05:55:00|247.18|245.18|247.29|245.29|247.56|245.56|247.16|245.16|250
1589868000000|2020-05-19 06:00:00|247.28|245.28|247.48|245.48|247.92|245.92|247.26|245.26|331
1589868300000|2020-05-19 06:05:00|247.47|245.47|247.88|245.88|247.99|245.99|247.3|245.3|300
1589868600000|2020-05-19 06:10:00|247.89|245.89|247.66|245.66|247.9|245.9|247.59|245.59|224
1589868900000|2020-05-19 06:15:00|247.67|245.67|247.55|245.55|247.67|245.67|247.34|245.34|216
1589869200000|2020-05-19 06:20:00|247.54|245.54|247.49|245.49|247.88|245.88|247.4|245.4|298
1589869500000|2020-05-19 06:25:00|247.5|245.5|247.44|245.44|247.59|245.59|247.36|245.36|478
1589869800000|2020-05-19 06:30:00|247.43|245.43|247.47|245.47|247.89|245.89|247.43|245.43|497
1589870100000|2020-05-19 06:35:00|247.48|245.48|247.54|245.54|247.65|245.65|247.42|245.42|438
1589870400000|2020-05-19 06:40:00|247.55|245.55|247.17|245.17|247.56|245.56|247.15|245.15|288
1589870700000|2020-05-19 06:45:00|247.18|245.18|247.27|245.27|247.44|245.44|247.18|245.18|279
1589871000000|2020-05-19 06:50:00|247.28|245.28|247.2|245.2|247.43|245.43|247.19|245.19|183
1589871300000|2020-05-19 06:55:00|247.19|245.19|247.19|245.19|247.3|245.3|247.13|245.13|174
1589871600000|2020-05-19 07:00:00|247.18|245.18|247.64|245.64|247.7|245.7|247.16|245.16|119
1589871900000|2020-05-19 07:05:00|247.63|245.63|247.68|245.68|247.73|245.73|247.58|245.58|128
1589872200000|2020-05-19 07:10:00|247.67|245.67|247.65|245.65|247.76|245.76|247.64|245.64|78
1589872500000|2020-05-19 07:15:00|247.64|245.64|247.5|245.5|247.78|245.78|247.49|245.49|121
1589872800000|2020-05-19 07:20:00|247.48|245.48|247.14|245.14|247.48|245.48|247.11|245.11|118
1589873100000|2020-05-19 07:25:00|247.13|245.13|246.77|244.77|247.14|245.14|246.64|244.64|152
1589873400000|2020-05-19 07:30:00|246.79|244.79|247.11|245.11|247.2|245.2|246.79|244.79|134
1589873700000|2020-05-19 07:35:00|247.1|245.1|247.01|245.01|247.12|245.12|246.74|244.74|113
1589874000000|2020-05-19 07:40:00|246.99|244.99|246.9|244.9|247.1|245.1|246.81|244.81|155
1589874300000|2020-05-19 07:45:00|246.92|244.92|246.93|244.93|246.95|244.95|246.71|244.71|130
1589874600000|2020-05-19 07:50:00|246.91|244.91|246.01|244.01|246.93|244.93|245.94|243.94|281
1589874900000|2020-05-19 07:55:00|246|244|246.09|244.09|246.16|244.16|245.87|243.87|283
1589875200000|2020-05-19 08:00:00|246.1|244.1|248.84|246.84|248.86|246.86|246.08|244.08|547
1589875500000|2020-05-19 08:05:00|248.86|246.86|248.67|246.67|249.27|247.27|248.55|246.55|500
1589875800000|2020-05-19 08:10:00|248.66|246.66|248.18|246.18|248.66|246.66|248.15|246.15|426
1589876100000|2020-05-19 08:15:00|248.19|246.19|248.95|246.95|249.23|247.23|248.16|246.16|576
1589876400000|2020-05-19 08:20:00|248.93|246.93|249.43|247.43|249.58|247.58|248.86|246.86|657
1589876700000|2020-05-19 08:25:00|249.44|247.44|249.33|247.33|249.62|247.62|249.29|247.29|571
1589877000000|2020-05-19 08:30:00|249.34|247.34|249.4|247.4|249.61|247.61|249.18|247.18|476
1589877300000|2020-05-19 08:35:00|249.46|247.46|249.59|247.59|249.59|247.59|249.07|247.07|299
1589877600000|2020-05-19 08:40:00|249.61|247.61|250.63|248.63|250.94|248.94|249.57|247.57|471
1589877900000|2020-05-19 08:45:00|250.62|248.62|250.34|248.34|250.79|248.79|250.21|248.21|340
1589878200000|2020-05-19 08:50:00|250.33|248.33|250.32|248.32|250.35|248.35|250.13|248.13|235
1589878500000|2020-05-19 08:55:00|250.31|248.31|250.2|248.2|250.51|248.51|250.09|248.09|358
1589878800000|2020-05-19 09:00:00|250.19|248.19|249.84|247.84|250.69|248.69|249.82|247.82|305
1589879100000|2020-05-19 09:05:00|249.85|247.85|249.99|247.99|250.05|248.05|249.85|247.85|134
1589879400000|2020-05-19 09:10:00|249.98|247.98|249.78|247.78|249.99|247.99|249.28|247.28|320
1589879700000|2020-05-19 09:15:00|249.77|247.77|250.24|248.24|250.25|248.25|249.68|247.68|227
1589880000000|2020-05-19 09:20:00|250.25|248.25|250.57|248.57|250.63|248.63|250.25|248.25|525
1589880300000|2020-05-19 09:25:00|250.58|248.58|251.47|249.47|251.47|249.47|250.57|248.57|361
1589880600000|2020-05-19 09:30:00|251.46|249.46|251.57|249.57|251.67|249.67|251.45|249.45|154
1589880900000|2020-05-19 09:35:00|251.55|249.55|250.71|248.71|251.56|249.56|250.59|248.59|335
1589881200000|2020-05-19 09:40:00|250.7|248.7|250.62|248.62|250.79|248.79|250.37|248.37|439
1589881500000|2020-05-19 09:45:00|250.61|248.61|250.88|248.88|250.92|248.92|250.39|248.39|565
1589881800000|2020-05-19 09:50:00|250.89|248.89|250.21|248.21|250.9|248.9|250.2|248.2|353
1589882100000|2020-05-19 09:55:00|250.2|248.2|250.28|248.28|250.31|248.31|250.03|248.03|496
1589882400000|2020-05-19 10:00:00|250.29|248.29|250.1|248.1|250.67|248.67|250.01|248.01|290
1589882700000|2020-05-19 10:05:00|250.05|248.05|250.08|248.08|250.16|248.16|249.92|247.92|118
1589883000000|2020-05-19 10:10:00|250.09|248.09|249.64|247.64|250.11|248.11|249.64|247.64|229
1589883300000|2020-05-19 10:15:00|249.62|247.62|249.89|247.89|249.95|247.95|249.62|247.62|294
1589883600000|2020-05-19 10:20:00|249.88|247.88|250.1|248.1|250.11|248.11|249.74|247.74|128
1589883900000|2020-05-19 10:25:00|250.13|248.13|250.15|248.15|250.42|248.42|250.02|248.02|201
1589884200000|2020-05-19 10:30:00|250.16|248.16|250.36|248.36|250.55|248.55|250.15|248.15|264
1589884500000|2020-05-19 10:35:00|250.34|248.34|249.86|247.86|250.35|248.35|249.86|247.86|168
1589884800000|2020-05-19 10:40:00|249.85|247.85|250.22|248.22|250.23|248.23|249.68|247.68|205
1589885100000|2020-05-19 10:45:00|250.23|248.23|250.13|248.13|250.46|248.46|250.11|248.11|148
1589885400000|2020-05-19 10:50:00|250.12|248.12|250.12|248.12|250.18|248.18|249.84|247.84|232
1589885700000|2020-05-19 10:55:00|250.11|248.11|249.81|247.81|250.21|248.21|249.65|247.65|254
1589886000000|2020-05-19 11:00:00|249.8|247.8|250.23|248.23|250.29|248.29|249.79|247.79|271
1589886300000|2020-05-19 11:05:00|250.22|248.22|250.24|248.24|250.31|248.31|250.13|248.13|243
1589886600000|2020-05-19 11:10:00|250.25|248.25|250.92|248.92|250.96|248.96|250.25|248.25|295
1589886900000|2020-05-19 11:15:00|250.93|248.93|251.17|249.17|251.17|249.17|250.65|248.65|462
1589887200000|2020-05-19 11:20:00|251.14|249.14|250.81|248.81|251.47|249.47|250.72|248.72|383
1589887500000|2020-05-19 11:25:00|250.8|248.8|250.15|248.15|251.31|249.31|249.98|247.98|558
1589887800000|2020-05-19 11:30:00|250.21|248.21|249.65|247.65|250.4|248.4|249.39|247.39|707
1589888100000|2020-05-19 11:35:00|249.64|247.64|249.61|247.61|250|248|249.32|247.32|458
1589888400000|2020-05-19 11:40:00|249.62|247.62|249.06|247.06|249.64|247.64|248.95|246.95|401
1589888700000|2020-05-19 11:45:00|249.12|247.12|249.49|247.49|249.66|247.66|249|247|421
1589889000000|2020-05-19 11:50:00|249.48|247.48|248.88|246.88|249.54|247.54|248.5|246.5|577
1589889300000|2020-05-19 11:55:00|248.89|246.89|248.96|246.96|248.99|246.99|248.47|246.47|501
1589889600000|2020-05-19 12:00:00|248.94|246.94|248.57|246.57|249.2|247.2|248.57|246.57|312
1589889900000|2020-05-19 12:05:00|248.56|246.56|247.68|245.68|248.56|246.56|247.48|245.48|513
1589890200000|2020-05-19 12:10:00|247.69|245.69|247.67|245.67|247.78|245.78|246.18|244.18|702
1589890500000|2020-05-19 12:15:00|247.76|245.76|247.66|245.66|248.28|246.28|247.48|245.48|522
1589890800000|2020-05-19 12:20:00|247.67|245.67|247.76|245.76|247.89|245.89|247.45|245.45|347
1589891100000|2020-05-19 12:25:00|247.75|245.75|247.75|245.75|247.83|245.83|247.59|245.59|231
1589891400000|2020-05-19 12:30:00|247.76|245.76|247.77|245.77|248.08|246.08|247.75|245.75|134
1589891700000|2020-05-19 12:35:00|247.78|245.78|247.79|245.79|248.07|246.07|247.55|245.55|390
1589892000000|2020-05-19 12:40:00|247.78|245.78|247.05|245.05|247.82|245.82|246.74|244.74|611
1589892300000|2020-05-19 12:45:00|247.06|245.06|247.1|245.1|247.21|245.21|246.75|244.75|510
1589892600000|2020-05-19 12:50:00|247.12|245.12|247.27|245.27|247.36|245.36|246.88|244.88|433
1589892900000|2020-05-19 12:55:00|247.26|245.26|246.92|244.92|247.43|245.43|246.77|244.77|300
1589893200000|2020-05-19 13:00:00|246.91|244.91|247.21|245.21|247.26|245.26|246.8|244.8|335
1589893500000|2020-05-19 13:05:00|247.19|245.19|247.31|245.31|247.33|245.33|247.1|245.1|211
1589893800000|2020-05-19 13:10:00|247.3|245.3|247.1|245.1|247.37|245.37|246.96|244.96|195
1589894100000|2020-05-19 13:15:00|247.11|245.11|247.01|245.01|247.12|245.12|246.87|244.87|206
1589894400000|2020-05-19 13:20:00|247.02|245.02|247.22|245.22|247.23|245.23|246.81|244.81|211
1589894700000|2020-05-19 13:25:00|247.23|245.23|247.16|245.16|247.55|245.55|247.16|245.16|252
1589895000000|2020-05-19 13:30:00|247.15|245.15|247.19|245.19|247.38|245.38|246.9|244.9|177
1589895300000|2020-05-19 13:35:00|247.18|245.18|247.1|245.1|247.39|245.39|247.04|245.04|121
1589895600000|2020-05-19 13:40:00|247.09|245.09|245.82|243.82|247.13|245.13|245.65|243.65|583
1589895900000|2020-05-19 13:45:00|245.83|243.83|245.31|243.31|245.83|243.83|244.91|242.91|445
1589896200000|2020-05-19 13:50:00|245.32|243.32|245.53|243.53|245.72|243.72|245.3|243.3|451
1589896500000|2020-05-19 13:55:00|245.54|243.54|245.13|243.13|245.57|243.57|244.6|242.6|531
1589896800000|2020-05-19 14:00:00|245.12|243.12|246.18|244.18|246.64|244.64|245.11|243.11|515
1589897100000|2020-05-19 14:05:00|246.17|244.17|246.31|244.31|246.41|244.41|246.12|244.12|231
1589897400000|2020-05-19 14:10:00|246.3|244.3|246.4|244.4|246.68|244.68|246.21|244.21|414
1589897700000|2020-05-19 14:15:00|246.39|244.39|246.73|244.73|246.88|244.88|246.39|244.39|448
1589898000000|2020-05-19 14:20:00|246.74|244.74|246.62|244.62|246.82|244.82|246.52|244.52|406
1589898300000|2020-05-19 14:25:00|246.64|244.64|246.6|244.6|246.79|244.79|246.54|244.54|328
1589898600000|2020-05-19 14:30:00|246.55|244.55|246.75|244.75|246.77|244.77|246.55|244.55|269
1589898900000|2020-05-19 14:35:00|246.73|244.73|246.59|244.59|246.8|244.8|246.48|244.48|331
1589899200000|2020-05-19 14:40:00|246.57|244.57|246.4|244.4|246.71|244.71|246.29|244.29|390
1589899500000|2020-05-19 14:45:00|246.39|244.39|246.45|244.45|246.47|244.47|246.34|244.34|144
1589899800000|2020-05-19 14:50:00|246.46|244.46|246.35|244.35|246.59|244.59|246.33|244.33|217
1589900100000|2020-05-19 14:55:00|246.36|244.36|246.38|244.38|246.44|244.44|246.34|244.34|91
1589900400000|2020-05-19 15:00:00|246.39|244.39|245.66|243.66|246.43|244.43|245.64|243.64|200
1589900700000|2020-05-19 15:05:00|245.64|243.64|245.81|243.81|245.85|243.85|245.37|243.37|292
1589901000000|2020-05-19 15:10:00|245.82|243.82|246.67|244.67|246.75|244.75|245.79|243.79|384
1589901300000|2020-05-19 15:15:00|246.68|244.68|246.56|244.56|246.77|244.77|246.32|244.32|246
1589901600000|2020-05-19 15:20:00|246.55|244.55|246.71|244.71|246.74|244.74|246.36|244.36|186
1589901900000|2020-05-19 15:25:00|246.73|244.73|246.86|244.86|246.87|244.87|246.61|244.61|199
1589902200000|2020-05-19 15:30:00|246.87|244.87|246.98|244.98|247|245|246.8|244.8|233
1589902500000|2020-05-19 15:35:00|247.01|245.01|246.83|244.83|247.01|245.01|246.79|244.79|177
1589902800000|2020-05-19 15:40:00|246.82|244.82|246.33|244.33|246.82|244.82|246.24|244.24|330
1589903100000|2020-05-19 15:45:00|246.35|244.35|246.16|244.16|246.36|244.36|245.82|243.82|288
1589903400000|2020-05-19 15:50:00|246.15|244.15|246.45|244.45|246.56|244.56|246.14|244.14|176
1589903700000|2020-05-19 15:55:00|246.44|244.44|246.72|244.72|246.77|244.77|246.42|244.42|138
1589904000000|2020-05-19 16:00:00|246.73|244.73|246.5|244.5|246.82|244.82|246.45|244.45|121
1589904300000|2020-05-19 16:05:00|246.47|244.47|246.71|244.71|246.71|244.71|246.29|244.29|173
1589904600000|2020-05-19 16:10:00|246.73|244.73|247.46|245.46|247.59|245.59|246.72|244.72|244
1589904900000|2020-05-19 16:15:00|247.47|245.47|247.65|245.65|247.77|245.77|247.39|245.39|205
1589905200000|2020-05-19 16:20:00|247.6|245.6|247.83|245.83|247.85|245.85|247.6|245.6|181
1589905500000|2020-05-19 16:25:00|247.84|245.84|247.79|245.79|248|246|247.65|245.65|205
1589905800000|2020-05-19 16:30:00|247.8|245.8|247.22|245.22|247.8|245.8|247.2|245.2|172
1589906100000|2020-05-19 16:35:00|247.21|245.21|247.26|245.26|247.36|245.36|247.12|245.12|153
1589906400000|2020-05-19 16:40:00|247.27|245.27|247.16|245.16|247.31|245.31|247.1|245.1|189
1589906700000|2020-05-19 16:45:00|247.12|245.12|247.23|245.23|247.31|245.31|246.96|244.96|187
1589907000000|2020-05-19 16:50:00|247.22|245.22|247.01|245.01|247.24|245.24|246.78|244.78|182
1589907300000|2020-05-19 16:55:00|247|245|246.91|244.91|247|245|246.84|244.84|214
1589907600000|2020-05-19 17:00:00|246.92|244.92|247.44|245.44|247.48|245.48|246.89|244.89|185
1589907900000|2020-05-19 17:05:00|247.45|245.45|246.63|244.63|247.45|245.45|246.58|244.58|200
1589908200000|2020-05-19 17:10:00|246.62|244.62|246.51|244.51|246.64|244.64|246.43|244.43|124
1589908500000|2020-05-19 17:15:00|246.52|244.52|246.98|244.98|246.99|244.99|246.46|244.46|126
1589908800000|2020-05-19 17:20:00|246.99|244.99|246.95|244.95|247.14|245.14|246.92|244.92|117
1589909100000|2020-05-19 17:25:00|246.96|244.96|246.67|244.67|247.15|245.15|246.67|244.67|163
1589909400000|2020-05-19 17:30:00|246.66|244.66|245.98|243.98|246.67|244.67|245.97|243.97|203
1589909700000|2020-05-19 17:35:00|245.99|243.99|246.48|244.48|246.51|244.51|245.97|243.97|176
1589910000000|2020-05-19 17:40:00|246.45|244.45|246.22|244.22|246.68|244.68|246.22|244.22|207
1589910300000|2020-05-19 17:45:00|246.23|244.23|246.32|244.32|246.52|244.52|246.22|244.22|149
1589910600000|2020-05-19 17:50:00|246.31|244.31|246.59|244.59|246.6|244.6|246.31|244.31|156
1589910900000|2020-05-19 17:55:00|246.58|244.58|246.56|244.56|246.65|244.65|246.41|244.41|216
1589911200000|2020-05-19 18:00:00|246.57|244.57|246.35|244.35|246.59|244.59|246.34|244.34|97
1589911500000|2020-05-19 18:05:00|246.36|244.36|246.9|244.9|246.96|244.96|246.36|244.36|244
1589911800000|2020-05-19 18:10:00|246.91|244.91|246.88|244.88|247.27|245.27|246.85|244.85|228
1589912100000|2020-05-19 18:15:00|246.9|244.9|246.8|244.8|246.95|244.95|246.75|244.75|215
1589912400000|2020-05-19 18:20:00|246.81|244.81|246.79|244.79|246.88|244.88|246.73|244.73|165
1589912700000|2020-05-19 18:25:00|246.78|244.78|246.88|244.88|247.18|245.18|246.7|244.7|161
1589913000000|2020-05-19 18:30:00|246.89|244.89|247.21|245.21|247.23|245.23|246.89|244.89|119
1589913300000|2020-05-19 18:35:00|247.14|245.14|246.95|244.95|247.15|245.15|246.93|244.93|122
1589913600000|2020-05-19 18:40:00|246.96|244.96|247.2|245.2|247.2|245.2|246.8|244.8|192
1589913900000|2020-05-19 18:45:00|247.24|245.24|247.12|245.12|247.24|245.24|247.05|245.05|92
1589914200000|2020-05-19 18:50:00|247.13|245.13|247.19|245.19|247.26|245.26|247.09|245.09|187
1589914500000|2020-05-19 18:55:00|247.18|245.18|246.94|244.94|247.28|245.28|246.92|244.92|269
1589914800000|2020-05-19 19:00:00|246.95|244.95|247.36|245.36|247.38|245.38|246.94|244.94|162
1589915100000|2020-05-19 19:05:00|247.4|245.4|247.3|245.3|247.83|245.83|247.28|245.28|363
1589915400000|2020-05-19 19:10:00|247.29|245.29|247.44|245.44|247.49|245.49|247.29|245.29|215
1589915700000|2020-05-19 19:15:00|247.43|245.43|247.44|245.44|247.48|245.48|247.35|245.35|288
1589916000000|2020-05-19 19:20:00|247.43|245.43|247.16|245.16|247.46|245.46|247.13|245.13|542
1589916300000|2020-05-19 19:25:00|247.17|245.17|247.25|245.25|247.26|245.26|247.07|245.07|448
1589916600000|2020-05-19 19:30:00|247.22|245.22|246.92|244.92|247.4|245.4|246.84|244.84|432
1589916900000|2020-05-19 19:35:00|246.93|244.93|246.84|244.84|246.94|244.94|246.66|244.66|448
1589917200000|2020-05-19 19:40:00|246.83|244.83|246.68|244.68|246.87|244.87|246.49|244.49|526
1589917500000|2020-05-19 19:45:00|246.69|244.69|246.66|244.66|246.78|244.78|246.59|244.59|374
1589917800000|2020-05-19 19:50:00|246.69|244.69|246.68|244.68|246.79|244.79|246.57|244.57|144
1589918100000|2020-05-19 19:55:00|246.67|244.67|245.89|243.89|246.7|244.7|245.69|243.69|344
1589918400000|2020-05-19 20:00:00|245.9|243.9|245.39|243.39|245.98|243.98|245.37|243.37|464
1589918700000|2020-05-19 20:05:00|245.4|243.4|245.31|243.31|245.83|243.83|245.29|243.29|337
1589919000000|2020-05-19 20:10:00|245.29|243.29|245.26|243.26|245.45|243.45|245.26|243.26|477
1589919300000|2020-05-19 20:15:00|245.28|243.28|245.72|243.72|245.77|243.77|245.27|243.27|269
1589919600000|2020-05-19 20:20:00|245.7|243.7|245.06|243.06|245.7|243.7|244.89|242.89|132
1589919900000|2020-05-19 20:25:00|245.05|243.05|245.09|243.09|245.12|243.12|244.67|242.67|169
1589920200000|2020-05-19 20:30:00|245.08|243.08|245.4|243.4|245.49|243.49|245.03|243.03|100
1589920500000|2020-05-19 20:35:00|245.41|243.41|245.49|243.49|245.51|243.51|245.34|243.34|503
1589920800000|2020-05-19 20:40:00|245.48|243.48|245.81|243.81|245.88|243.88|245.46|243.46|356
1589921100000|2020-05-19 20:45:00|245.82|243.82|245.72|243.72|245.87|243.87|245.63|243.63|461
1589921400000|2020-05-19 20:50:00|245.71|243.71|245.85|243.85|245.86|243.86|245.7|243.7|602
1589921700000|2020-05-19 20:55:00|245.86|243.86|246.46|244.46|246.56|244.56|245.79|243.79|557
1589922000000|2020-05-19 21:00:00|246.47|244.47|246.55|244.55|246.64|244.64|246.39|244.39|283
1589922300000|2020-05-19 21:05:00|246.56|244.56|246.58|244.58|246.85|244.85|246.55|244.55|190
1589922600000|2020-05-19 21:10:00|246.57|244.57|246.69|244.69|246.8|244.8|246.55|244.55|171
1589922900000|2020-05-19 21:15:00|246.7|244.7|246.61|244.61|246.74|244.74|246.61|244.61|49
1589923200000|2020-05-19 21:20:00|246.6|244.6|246.53|244.53|246.6|244.6|246.46|244.46|172
1589923500000|2020-05-19 21:25:00|246.52|244.52|246.54|244.54|246.56|244.56|246.49|244.49|88
1589923800000|2020-05-19 21:30:00|246.53|244.53|246.47|244.47|246.59|244.59|246.47|244.47|155
1589924100000|2020-05-19 21:35:00|246.48|244.48|246.42|244.42|246.55|244.55|246.42|244.42|134
1589924400000|2020-05-19 21:40:00|246.43|244.43|246.4|244.4|246.46|244.46|246.35|244.35|87
1589924700000|2020-05-19 21:45:00|246.39|244.39|245.84|243.84|246.4|244.4|245.54|243.54|294
1589925000000|2020-05-19 21:50:00|245.85|243.85|245.94|243.94|245.96|243.96|245.61|243.61|392
1589925300000|2020-05-19 21:55:00|245.95|243.95|246.13|244.13|246.14|244.14|245.91|243.91|265
1589925600000|2020-05-19 22:00:00|246.14|244.14|245.86|243.86|246.14|244.14|245.85|243.85|353
1589925900000|2020-05-19 22:05:00|245.87|243.87|245.77|243.77|245.99|243.99|245.74|243.74|316
1589926200000|2020-05-19 22:10:00|245.78|243.78|245.73|243.73|245.83|243.83|245.62|243.62|284
1589926500000|2020-05-19 22:15:00|245.72|243.72|245.67|243.67|245.76|243.76|245.65|243.65|300
1589926800000|2020-05-19 22:20:00|245.66|243.66|245.88|243.88|245.89|243.89|245.66|243.66|274
1589927100000|2020-05-19 22:25:00|245.87|243.87|246.79|244.79|246.85|244.85|245.87|243.87|250
1589927400000|2020-05-19 22:30:00|246.78|244.78|247.03|245.03|247.17|245.17|246.78|244.78|248
1589927700000|2020-05-19 22:35:00|247.02|245.02|247.07|245.07|247.09|245.09|246.93|244.93|378
1589928000000|2020-05-19 22:40:00|247.1|245.1|247.36|245.36|247.41|245.41|246.9|244.9|439
1589928300000|2020-05-19 22:45:00|247.35|245.35|247.51|245.51|247.84|245.84|247.31|245.31|457
1589928600000|2020-05-19 22:50:00|247.52|245.52|247.23|245.23|247.75|245.75|247.23|245.23|346
1589928900000|2020-05-19 22:55:00|247.21|245.21|247.08|245.08|247.25|245.25|246.88|244.88|155
1589929200000|2020-05-19 23:00:00|247.07|245.07|246.76|244.76|247.45|245.45|246.61|244.61|340
1589929500000|2020-05-19 23:05:00|246.77|244.77|246.96|244.96|247.18|245.18|246.73|244.73|500
1589929800000|2020-05-19 23:10:00|246.97|244.97|247.05|245.05|247.05|245.05|246.91|244.91|326
1589930100000|2020-05-19 23:15:00|247.03|245.03|246.71|244.71|247.04|245.04|246.57|244.57|220
1589930400000|2020-05-19 23:20:00|246.7|244.7|247.17|245.17|247.19|245.19|246.65|244.65|308
1589930700000|2020-05-19 23:25:00|247.18|245.18|247.02|245.02|247.28|245.28|247.01|245.01|387
1589931000000|2020-05-19 23:30:00|247.03|245.03|246.99|244.99|247.13|245.13|246.98|244.98|356
1589931300000|2020-05-19 23:35:00|247|245|247.01|245.01|247.08|245.08|246.86|244.86|357
1589931600000|2020-05-19 23:40:00|247.03|245.03|247.36|245.36|247.36|245.36|247|245|260
1589931900000|2020-05-19 23:45:00|247.35|245.35|247.53|245.53|247.64|245.64|247.17|245.17|267
1589932200000|2020-05-19 23:50:00|247.55|245.55|247.6|245.6|247.75|245.75|247.38|245.38|388
1589932500000|2020-05-19 23:55:00|247.61|245.61|247.87|245.87|247.95|245.95|247.58|245.58|290
1589932800000|2020-05-20 00:00:00|247.88|245.88|247.6|245.6|247.88|245.88|247.25|245.25|474
1589933100000|2020-05-20 00:05:00|247.61|245.61|247.74|245.74|247.82|245.82|247.6|245.6|353
1589933400000|2020-05-20 00:10:00|247.75|245.75|247.88|245.88|247.95|245.95|247.69|245.69|397
1589933700000|2020-05-20 00:15:00|247.87|245.87|248.36|246.36|248.39|246.39|247.87|245.87|253
1589934000000|2020-05-20 00:20:00|248.37|246.37|248.05|246.05|248.55|246.55|248.04|246.04|163
1589934300000|2020-05-20 00:25:00|248.08|246.08|247.9|245.9|248.09|246.09|247.82|245.82|171
1589934600000|2020-05-20 00:30:00|247.91|245.91|247.76|245.76|247.94|245.94|247.55|245.55|385
1589934900000|2020-05-20 00:35:00|247.77|245.77|247.93|245.93|247.95|245.95|247.74|245.74|480
1589935200000|2020-05-20 00:40:00|247.92|245.92|247.92|245.92|248.02|246.02|247.88|245.88|181
1589935500000|2020-05-20 00:45:00|247.91|245.91|247.81|245.81|247.94|245.94|247.81|245.81|76
1589935800000|2020-05-20 00:50:00|247.83|245.83|247.6|245.6|247.85|245.85|247.33|245.33|235
1589936100000|2020-05-20 00:55:00|247.56|245.56|247.48|245.48|247.57|245.57|247.34|245.34|147
1589936400000|2020-05-20 01:00:00|247.49|245.49|247.71|245.71|247.74|245.74|247.42|245.42|191
1589936700000|2020-05-20 01:05:00|247.7|245.7|247.64|245.64|247.79|245.79|247.64|245.64|143
1589937000000|2020-05-20 01:10:00|247.65|245.65|247.49|245.49|247.66|245.66|247.47|245.47|124
1589937300000|2020-05-20 01:15:00|247.51|245.51|247.34|245.34|247.51|245.51|247.29|245.29|154
1589937600000|2020-05-20 01:20:00|247.33|245.33|247.23|245.23|247.37|245.37|247.13|245.13|183
1589937900000|2020-05-20 01:25:00|247.22|245.22|247.64|245.64|247.66|245.66|247.17|245.17|274
1589938200000|2020-05-20 01:30:00|247.63|245.63|247.51|245.51|247.67|245.67|247.47|245.47|356
1589938500000|2020-05-20 01:35:00|247.5|245.5|247.64|245.64|247.64|245.64|247.41|245.41|396
1589938800000|2020-05-20 01:40:00|247.65|245.65|247.49|245.49|247.72|245.72|247.45|245.45|397
1589939100000|2020-05-20 01:45:00|247.5|245.5|247.26|245.26|247.62|245.62|247.17|245.17|284
1589939400000|2020-05-20 01:50:00|247.28|245.28|247.37|245.37|247.46|245.46|247.27|245.27|489
1589939700000|2020-05-20 01:55:00|247.38|245.38|247.11|245.11|247.42|245.42|246.99|244.99|375
1589940000000|2020-05-20 02:00:00|247.12|245.12|247.01|245.01|247.12|245.12|246.99|244.99|241
1589940300000|2020-05-20 02:05:00|247|245|246.99|244.99|247.06|245.06|246.98|244.98|161
1589940600000|2020-05-20 02:10:00|246.98|244.98|246.65|244.65|246.99|244.99|246.57|244.57|234
1589940900000|2020-05-20 02:15:00|246.66|244.66|246.69|244.69|246.87|244.87|246.63|244.63|264
1589941200000|2020-05-20 02:20:00|246.72|244.72|247.06|245.06|247.11|245.11|246.71|244.71|186
1589941500000|2020-05-20 02:25:00|247.07|245.07|247.03|245.03|247.09|245.09|246.9|244.9|130
1589941800000|2020-05-20 02:30:00|247.02|245.02|246.64|244.64|247.04|245.04|246.61|244.61|178
1589942100000|2020-05-20 02:35:00|246.65|244.65|246.75|244.75|246.76|244.76|246.57|244.57|114
1589942400000|2020-05-20 02:40:00|246.76|244.76|246.59|244.59|246.79|244.79|246.49|244.49|211
1589942700000|2020-05-20 02:45:00|246.6|244.6|247.13|245.13|247.21|245.21|246.55|244.55|234
1589943000000|2020-05-20 02:50:00|247.09|245.09|247.01|245.01|247.09|245.09|246.87|244.87|208
1589943300000|2020-05-20 02:55:00|247.02|245.02|246.99|244.99|247.03|245.03|246.9|244.9|149
1589943600000|2020-05-20 03:00:00|246.98|244.98|247.17|245.17|247.18|245.18|246.88|244.88|145
1589943900000|2020-05-20 03:05:00|247.16|245.16|247.55|245.55|247.63|245.63|247.15|245.15|446
1589944200000|2020-05-20 03:10:00|247.56|245.56|247.56|245.56|247.97|245.97|247.42|245.42|421
1589944500000|2020-05-20 03:15:00|247.57|245.57|247.54|245.54|247.57|245.57|247.15|245.15|420
1589944800000|2020-05-20 03:20:00|247.52|245.52|247.96|245.96|248.02|246.02|247.47|245.47|349
1589945100000|2020-05-20 03:25:00|247.93|245.93|247.72|245.72|248|246|247.71|245.71|332
1589945400000|2020-05-20 03:30:00|247.69|245.69|247.88|245.88|248.18|246.18|247.57|245.57|473
1589945700000|2020-05-20 03:35:00|247.89|245.89|247.98|245.98|248.3|246.3|247.85|245.85|407
1589946000000|2020-05-20 03:40:00|247.99|245.99|247.54|245.54|247.99|245.99|247.42|245.42|342
1589946300000|2020-05-20 03:45:00|247.53|245.53|248|246|248.4|246.4|247.45|245.45|413
1589946600000|2020-05-20 03:50:00|248.01|246.01|246.79|244.79|248.13|246.13|246.68|244.68|541
1589946900000|2020-05-20 03:55:00|246.75|244.75|246.98|244.98|247.88|245.88|246.71|244.71|395
1589947200000|2020-05-20 04:00:00|246.97|244.97|247.13|245.13|247.13|245.13|246.52|244.52|283
1589947500000|2020-05-20 04:05:00|247.14|245.14|246.98|244.98|247.2|245.2|246.77|244.77|164
1589947800000|2020-05-20 04:10:00|246.99|244.99|246.99|244.99|247.04|245.04|246.96|244.96|135
1589948100000|2020-05-20 04:15:00|247|245|246.78|244.78|247.06|245.06|246.69|244.69|277
1589948400000|2020-05-20 04:20:00|246.79|244.79|247.04|245.04|247.12|245.12|246.74|244.74|324
1589948700000|2020-05-20 04:25:00|247.03|245.03|247.43|245.43|247.45|245.45|247.02|245.02|196
1589949000000|2020-05-20 04:30:00|247.42|245.42|247.35|245.35|247.5|245.5|247.34|245.34|223
1589949300000|2020-05-20 04:35:00|247.34|245.34|247.34|245.34|247.38|245.38|247.16|245.16|196
1589949600000|2020-05-20 04:40:00|247.35|245.35|247.57|245.57|247.66|245.66|247.17|245.17|234
1589949900000|2020-05-20 04:45:00|247.56|245.56|247.42|245.42|247.58|245.58|247.38|245.38|150
1589950200000|2020-05-20 04:50:00|247.43|245.43|247.08|245.08|247.43|245.43|246.97|244.97|231
1589950500000|2020-05-20 04:55:00|247.09|245.09|247.22|245.22|247.38|245.38|247.08|245.08|204
1589950800000|2020-05-20 05:00:00|247.23|245.23|247.16|245.16|247.28|245.28|247.14|245.14|279
1589951100000|2020-05-20 05:05:00|247.17|245.17|247.3|245.3|247.36|245.36|247.12|245.12|115
1589951400000|2020-05-20 05:10:00|247.31|245.31|247.48|245.48|247.54|245.54|247.3|245.3|139
1589951700000|2020-05-20 05:15:00|247.49|245.49|247.46|245.46|247.51|245.51|247.33|245.33|145
1589952000000|2020-05-20 05:20:00|247.45|245.45|247.1|245.1|247.45|245.45|247.09|245.09|338
1589952300000|2020-05-20 05:25:00|247.09|245.09|246.77|244.77|247.2|245.2|246.76|244.76|245
1589952600000|2020-05-20 05:30:00|246.76|244.76|246.73|244.73|246.79|244.79|246.61|244.61|114
1589952900000|2020-05-20 05:35:00|246.74|244.74|246.75|244.75|246.9|244.9|246.72|244.72|202
1589953200000|2020-05-20 05:40:00|246.76|244.76|246.96|244.96|246.96|244.96|246.74|244.74|147
1589953500000|2020-05-20 05:45:00|246.97|244.97|247.09|245.09|247.22|245.22|246.71|244.71|207
1589953800000|2020-05-20 05:50:00|247.13|245.13|247.14|245.14|247.17|245.17|247.1|245.1|211
1589954100000|2020-05-20 05:55:00|247.12|245.12|247.39|245.39|247.4|245.4|247.06|245.06|214
1589954400000|2020-05-20 06:00:00|247.37|245.37|247.33|245.33|247.4|245.4|247.06|245.06|412
1589954700000|2020-05-20 06:05:00|247.34|245.34|247.63|245.63|247.94|245.94|247.32|245.32|465
1589955000000|2020-05-20 06:10:00|247.61|245.61|247.75|245.75|247.79|245.79|247.43|245.43|440
1589955300000|2020-05-20 06:15:00|247.74|245.74|247.95|245.95|248.07|246.07|247.73|245.73|481
1589955600000|2020-05-20 06:20:00|247.94|245.94|247.85|245.85|248.07|246.07|247.84|245.84|274
1589955900000|2020-05-20 06:25:00|247.86|245.86|247.93|245.93|248.14|246.14|247.85|245.85|502
1589956200000|2020-05-20 06:30:00|247.94|245.94|247.85|245.85|248.09|246.09|247.78|245.78|408
1589956500000|2020-05-20 06:35:00|247.84|245.84|248.22|246.22|248.24|246.24|247.79|245.79|408
1589956800000|2020-05-20 06:40:00|248.2|246.2|247.14|245.14|248.35|246.35|246.92|244.92|574
1589957100000|2020-05-20 06:45:00|247.13|245.13|246.66|244.66|247.37|245.37|245.81|243.81|729
1589957400000|2020-05-20 06:50:00|246.65|244.65|246.4|244.4|246.75|244.75|246.39|244.39|440
1589957700000|2020-05-20 06:55:00|246.39|244.39|246.56|244.56|246.7|244.7|246.3|244.3|382
1589958000000|2020-05-20 07:00:00|246.55|244.55|246.71|244.71|246.95|244.95|246.21|244.21|388
1589958300000|2020-05-20 07:05:00|246.7|244.7|246.59|244.59|246.84|244.84|246.57|244.57|307
1589958600000|2020-05-20 07:10:00|246.6|244.6|246.47|244.47|246.6|244.6|246.34|244.34|243
1589958900000|2020-05-20 07:15:00|246.5|244.5|246.99|244.99|247.12|245.12|246.44|244.44|322
1589959200000|2020-05-20 07:20:00|247|245|247|245|247.19|245.19|246.84|244.84|266
1589959500000|2020-05-20 07:25:00|246.99|244.99|246.82|244.82|247.17|245.17|246.8|244.8|211
1589959800000|2020-05-20 07:30:00|246.81|244.81|246.96|244.96|247.29|245.29|246.81|244.81|279
1589960100000|2020-05-20 07:35:00|246.97|244.97|247.29|245.29|247.61|245.61|246.97|244.97|293
1589960400000|2020-05-20 07:40:00|247.28|245.28|247.2|245.2|247.28|245.28|247.05|245.05|208
1589960700000|2020-05-20 07:45:00|247.21|245.21|247.29|245.29|247.32|245.32|247.18|245.18|184
1589961000000|2020-05-20 07:50:00|247.3|245.3|247.09|245.09|247.31|245.31|246.97|244.97|186
1589961300000|2020-05-20 07:55:00|247.08|245.08|247.07|245.07|247.22|245.22|247.02|245.02|230
1589961600000|2020-05-20 08:00:00|247.05|245.05|246.92|244.92|247.06|245.06|246.59|244.59|292
1589961900000|2020-05-20 08:05:00|246.93|244.93|247.18|245.18|247.27|245.27|246.9|244.9|170
1589962200000|2020-05-20 08:10:00|247.08|245.08|247.33|245.33|247.38|245.38|247.06|245.06|182
1589962500000|2020-05-20 08:15:00|247.34|245.34|246.96|244.96|247.55|245.55|246.79|244.79|302
1589962800000|2020-05-20 08:20:00|246.95|244.95|247.06|245.06|247.19|245.19|246.9|244.9|430
1589963100000|2020-05-20 08:25:00|247.07|245.07|247.2|245.2|247.38|245.38|247.02|245.02|411
1589963400000|2020-05-20 08:30:00|247.19|245.19|247.16|245.16|247.41|245.41|247.15|245.15|189
1589963700000|2020-05-20 08:35:00|247.15|245.15|247.39|245.39|247.49|245.49|247.15|245.15|313
1589964000000|2020-05-20 08:40:00|247.38|245.38|247.7|245.7|247.79|245.79|247.34|245.34|269
1589964300000|2020-05-20 08:45:00|247.69|245.69|247.63|245.63|247.74|245.74|247.4|245.4|431
1589964600000|2020-05-20 08:50:00|247.65|245.65|247.98|245.98|248.15|246.15|247.47|245.47|562
1589964900000|2020-05-20 08:55:00|247.97|245.97|247.7|245.7|247.98|245.98|247.66|245.66|494
1589965200000|2020-05-20 09:00:00|247.67|245.67|247.73|245.73|248.18|246.18|247.63|245.63|371
1589965500000|2020-05-20 09:05:00|247.75|245.75|247.76|245.76|248.11|246.11|247.64|245.64|325
1589965800000|2020-05-20 09:10:00|247.77|245.77|247.79|245.79|247.94|245.94|247.7|245.7|324
1589966100000|2020-05-20 09:15:00|247.77|245.77|247.55|245.55|247.92|245.92|247.46|245.46|225
1589966400000|2020-05-20 09:20:00|247.54|245.54|247.95|245.95|247.97|245.97|247.54|245.54|184
1589966700000|2020-05-20 09:25:00|247.94|245.94|247.71|245.71|248.01|246.01|247.71|245.71|171
1589967000000|2020-05-20 09:30:00|247.72|245.72|247.29|245.29|247.9|245.9|247.21|245.21|195
1589967300000|2020-05-20 09:35:00|247.28|245.28|247.39|245.39|247.61|245.61|247.27|245.27|179
1589967600000|2020-05-20 09:40:00|247.41|245.41|247.31|245.31|247.44|245.44|247.19|245.19|121
1589967900000|2020-05-20 09:45:00|247.3|245.3|247.23|245.23|247.37|245.37|247.12|245.12|191
1589968200000|2020-05-20 09:50:00|247.24|245.24|247.83|245.83|247.83|245.83|247.22|245.22|222
1589968500000|2020-05-20 09:55:00|247.82|245.82|247.59|245.59|247.98|245.98|247.59|245.59|136
1589968800000|2020-05-20 10:00:00|247.6|245.6|247.36|245.36|247.94|245.94|247.28|245.28|300
1589969100000|2020-05-20 10:05:00|247.37|245.37|247.26|245.26|247.38|245.38|247.23|245.23|322
1589969400000|2020-05-20 10:10:00|247.25|245.25|247.44|245.44|247.5|245.5|247.25|245.25|336
1589969700000|2020-05-20 10:15:00|247.4|245.4|246.79|244.79|247.46|245.46|246.77|244.77|377
1589970000000|2020-05-20 10:20:00|246.8|244.8|247.12|245.12|247.2|245.2|246.77|244.77|305
1589970300000|2020-05-20 10:25:00|247.13|245.13|247.16|245.16|247.23|245.23|247.06|245.06|237
1589970600000|2020-05-20 10:30:00|247.17|245.17|247.31|245.31|247.4|245.4|247.16|245.16|209
1589970900000|2020-05-20 10:35:00|247.34|245.34|246.8|244.8|247.34|245.34|246.63|244.63|330
1589971200000|2020-05-20 10:40:00|246.81|244.81|246.86|244.86|246.9|244.9|246.74|244.74|196
1589971500000|2020-05-20 10:45:00|246.85|244.85|247.1|245.1|247.22|245.22|246.81|244.81|406
1589971800000|2020-05-20 10:50:00|247.11|245.11|246.93|244.93|247.12|245.12|246.87|244.87|175
1589972100000|2020-05-20 10:55:00|246.92|244.92|247.19|245.19|247.26|245.26|246.92|244.92|269
1589972400000|2020-05-20 11:00:00|247.2|245.2|247.25|245.25|247.33|245.33|247.19|245.19|331
1589972700000|2020-05-20 11:05:00|247.24|245.24|247.13|245.13|247.29|245.29|247.12|245.12|224
1589973000000|2020-05-20 11:10:00|247.14|245.14|246.99|244.99|247.17|245.17|246.92|244.92|193
1589973300000|2020-05-20 11:15:00|246.94|244.94|246.81|244.81|246.98|244.98|246.74|244.74|200
1589973600000|2020-05-20 11:20:00|246.82|244.82|246.75|244.75|246.82|244.82|246.6|244.6|300
1589973900000|2020-05-20 11:25:00|246.74|244.74|246.7|244.7|246.76|244.76|246.65|244.65|128
1589974200000|2020-05-20 11:30:00|246.69|244.69|246.69|244.69|246.71|244.71|246.5|244.5|257
1589974500000|2020-05-20 11:35:00|246.68|244.68|246.74|244.74|246.83|244.83|246.67|244.67|262
1589974800000|2020-05-20 11:40:00|246.73|244.73|247.02|245.02|247.07|245.07|246.69|244.69|213
1589975100000|2020-05-20 11:45:00|247.03|245.03|246.91|244.91|247.05|245.05|246.81|244.81|212
1589975400000|2020-05-20 11:50:00|246.93|244.93|246.86|244.86|247.06|245.06|246.86|244.86|125
1589975700000|2020-05-20 11:55:00|246.84|244.84|246.6|244.6|246.85|244.85|246.59|244.59|294
1589976000000|2020-05-20 12:00:00|246.59|244.59|246.86|244.86|247.03|245.03|246.59|244.59|321
1589976300000|2020-05-20 12:05:00|246.85|244.85|246.53|244.53|246.86|244.86|246.53|244.53|145
1589976600000|2020-05-20 12:10:00|246.51|244.51|246.47|244.47|246.64|244.64|246.45|244.45|217
1589976900000|2020-05-20 12:15:00|246.46|244.46|246.87|244.87|246.91|244.91|246.44|244.44|299
1589977200000|2020-05-20 12:20:00|246.88|244.88|246.91|244.91|246.94|244.94|246.81|244.81|150
1589977500000|2020-05-20 12:25:00|246.92|244.92|247.11|245.11|247.12|245.12|246.85|244.85|363
1589977800000|2020-05-20 12:30:00|247.09|245.09|247.86|245.86|247.86|245.86|247.04|245.04|341
1589978100000|2020-05-20 12:35:00|247.85|245.85|247.86|245.86|247.87|245.87|247.73|245.73|351
1589978400000|2020-05-20 12:40:00|247.84|245.84|247.83|245.83|247.94|245.94|247.82|245.82|175
1589978700000|2020-05-20 12:45:00|247.87|245.87|247.8|245.8|248.05|246.05|247.72|245.72|165
1589979000000|2020-05-20 12:50:00|247.79|245.79|247.82|245.82|247.85|245.85|247.68|245.68|115
1589979300000|2020-05-20 12:55:00|247.87|245.87|247.89|245.89|248|246|247.86|245.86|455
1589979600000|2020-05-20 13:00:00|247.9|245.9|247.86|245.86|247.94|245.94|247.8|245.8|391
1589979900000|2020-05-20 13:05:00|247.85|245.85|247.92|245.92|248|246|247.81|245.81|368
1589980200000|2020-05-20 13:10:00|247.93|245.93|248|246|248.03|246.03|247.9|245.9|189
1589980500000|2020-05-20 13:15:00|247.99|245.99|247.8|245.8|248.29|246.29|247.79|245.79|213
1589980800000|2020-05-20 13:20:00|247.79|245.79|247.57|245.57|247.85|245.85|247.47|245.47|309
1589981100000|2020-05-20 13:25:00|247.58|245.58|247.96|245.96|247.98|245.98|247.52|245.52|177
1589981400000|2020-05-20 13:30:00|247.97|245.97|248.06|246.06|248.07|246.07|247.75|245.75|299
1589981700000|2020-05-20 13:35:00|248.04|246.04|247.88|245.88|248.09|246.09|247.81|245.81|185
1589982000000|2020-05-20 13:40:00|247.89|245.89|247.76|245.76|247.92|245.92|247.74|245.74|182
1589982300000|2020-05-20 13:45:00|247.77|245.77|247.74|245.74|247.88|245.88|247.72|245.72|258
1589982600000|2020-05-20 13:50:00|247.75|245.75|247.96|245.96|248.03|246.03|247.74|245.74|248
1589982900000|2020-05-20 13:55:00|247.97|245.97|248.29|246.29|248.29|246.29|247.92|245.92|312
1589983200000|2020-05-20 14:00:00|248.3|246.3|247.98|245.98|248.35|246.35|247.84|245.84|325
1589983500000|2020-05-20 14:05:00|247.97|245.97|247.91|245.91|248.11|246.11|247.8|245.8|200
1589983800000|2020-05-20 14:10:00|247.94|245.94|247.83|245.83|247.96|245.96|247.78|245.78|239
1589984100000|2020-05-20 14:15:00|247.9|245.9|248.01|246.01|248.01|246.01|247.77|245.77|132
1589984400000|2020-05-20 14:20:00|248.06|246.06|248.09|246.09|248.12|246.12|247.99|245.99|187
1589984700000|2020-05-20 14:25:00|248.08|246.08|247.97|245.97|248.16|246.16|247.93|245.93|126
1589985000000|2020-05-20 14:30:00|247.98|245.98|247.78|245.78|247.98|245.98|247.7|245.7|210
1589985300000|2020-05-20 14:35:00|247.76|245.76|247.79|245.79|247.99|245.99|247.73|245.73|167
1589985600000|2020-05-20 14:40:00|247.77|245.77|247.8|245.8|247.84|245.84|247.77|245.77|161
1589985900000|2020-05-20 14:45:00|247.83|245.83|247.82|245.82|247.85|245.85|247.69|245.69|166
1589986200000|2020-05-20 14:50:00|247.81|245.81|247.83|245.83|247.88|245.88|247.73|245.73|159
1589986500000|2020-05-20 14:55:00|247.82|245.82|247.51|245.51|247.83|245.83|247.5|245.5|223
1589986800000|2020-05-20 15:00:00|247.47|245.47|247.14|245.14|247.48|245.48|247.06|245.06|291
1589987100000|2020-05-20 15:05:00|247.13|245.13|247.04|245.04|247.29|245.29|246.99|244.99|158
1589987400000|2020-05-20 15:10:00|247.05|245.05|246.62|244.62|247.07|245.07|246.62|244.62|225
1589987700000|2020-05-20 15:15:00|246.59|244.59|243.41|241.41|246.59|244.59|243.19|241.19|809
1589988000000|2020-05-20 15:20:00|243.39|241.39|242.73|240.73|243.52|241.52|241.27|239.27|845
1589988300000|2020-05-20 15:25:00|242.75|240.75|243.11|241.11|243.63|241.63|241.94|239.94|747
1589988600000|2020-05-20 15:30:00|243.05|241.05|243.33|241.33|243.34|241.34|242.66|240.66|582
1589988900000|2020-05-20 15:35:00|243.31|241.31|243.14|241.14|243.34|241.34|242.88|240.88|524
1589989200000|2020-05-20 15:40:00|243.13|241.13|243.07|241.07|243.2|241.2|242.8|240.8|373
1589989500000|2020-05-20 15:45:00|243.06|241.06|242.43|240.43|243.08|241.08|242.34|240.34|352
1589989800000|2020-05-20 15:50:00|242.42|240.42|238.08|236.08|242.45|240.45|236.34|234.34|835
1589990100000|2020-05-20 15:55:00|238.09|236.09|238.58|236.58|238.99|236.99|237.96|235.96|632
1589990400000|2020-05-20 16:00:00|238.59|236.59|238.49|236.49|238.66|236.66|236.36|234.36|681
1589990700000|2020-05-20 16:05:00|238.47|236.47|239.35|237.35|239.4|237.4|238.14|236.14|542
1589991000000|2020-05-20 16:10:00|239.34|237.34|239.14|237.14|239.35|237.35|238.63|236.63|486
1589991300000|2020-05-20 16:15:00|239.13|237.13|239.31|237.31|239.38|237.38|238.75|236.75|417
1589991600000|2020-05-20 16:20:00|239.33|237.33|239.69|237.69|240.04|238.04|239.16|237.16|354
1589991900000|2020-05-20 16:25:00|239.73|237.73|239.8|237.8|240.15|238.15|239.47|237.47|278
1589992200000|2020-05-20 16:30:00|239.81|237.81|239.53|237.53|239.82|237.82|239.36|237.36|359
1589992500000|2020-05-20 16:35:00|239.52|237.52|240.22|238.22|240.26|238.26|239.44|237.44|352
1589992800000|2020-05-20 16:40:00|240.2|238.2|239.73|237.73|240.24|238.24|239.7|237.7|378
1589993100000|2020-05-20 16:45:00|239.74|237.74|239.2|237.2|239.76|237.76|239.03|237.03|387
1589993400000|2020-05-20 16:50:00|239.26|237.26|239.31|237.31|239.81|237.81|239.13|237.13|317
1589993700000|2020-05-20 16:55:00|239.32|237.32|239.43|237.43|239.43|237.43|239.2|237.2|222
1589994000000|2020-05-20 17:00:00|239.45|237.45|239.65|237.65|239.67|237.67|239.25|237.25|352
1589994300000|2020-05-20 17:05:00|239.67|237.67|239.29|237.29|239.67|237.67|239.16|237.16|321
1589994600000|2020-05-20 17:10:00|239.28|237.28|239.32|237.32|239.45|237.45|239.13|237.13|133
1589994900000|2020-05-20 17:15:00|239.31|237.31|239.18|237.18|239.33|237.33|239.17|237.17|156
1589995200000|2020-05-20 17:20:00|239.19|237.19|239.74|237.74|239.79|237.79|238.73|236.73|460
1589995500000|2020-05-20 17:25:00|239.73|237.73|240.31|238.31|240.32|238.32|239.51|237.51|453
1589995800000|2020-05-20 17:30:00|240.3|238.3|240.24|238.24|240.44|238.44|240|238|226
1589996100000|2020-05-20 17:35:00|240.23|238.23|240.05|238.05|240.46|238.46|240|238|449
1589996400000|2020-05-20 17:40:00|240.06|238.06|240.22|238.22|240.41|238.41|239.94|237.94|294
1589996700000|2020-05-20 17:45:00|240.21|238.21|240.09|238.09|240.3|238.3|239.87|237.87|376
1589997000000|2020-05-20 17:50:00|240.12|238.12|240.34|238.34|240.53|238.53|240.09|238.09|352
1589997300000|2020-05-20 17:55:00|240.3|238.3|240.49|238.49|240.55|238.55|240.15|238.15|253
1589997600000|2020-05-20 18:00:00|240.48|238.48|239.98|237.98|240.49|238.49|239.63|237.63|311
1589997900000|2020-05-20 18:05:00|239.97|237.97|239.68|237.68|240.22|238.22|239.62|237.62|423
1589998200000|2020-05-20 18:10:00|239.67|237.67|240.1|238.1|240.14|238.14|239.64|237.64|235
1589998500000|2020-05-20 18:15:00|240.11|238.11|240.1|238.1|240.22|238.22|239.95|237.95|197
1589998800000|2020-05-20 18:20:00|240.08|238.08|240.82|238.82|240.89|238.89|239.83|237.83|372
1589999100000|2020-05-20 18:25:00|240.84|238.84|240.31|238.31|240.84|238.84|240.28|238.28|350
1589999400000|2020-05-20 18:30:00|240.3|238.3|240.16|238.16|240.31|238.31|240.13|238.13|259
1589999700000|2020-05-20 18:35:00|240.15|238.15|240.18|238.18|240.22|238.22|240.1|238.1|328
1590000000000|2020-05-20 18:40:00|240.17|238.17|240.18|238.18|240.22|238.22|240.05|238.05|422
1590000300000|2020-05-20 18:45:00|240.17|238.17|240.38|238.38|240.65|238.65|240.17|238.17|329
1590000600000|2020-05-20 18:50:00|240.37|238.37|240.4|238.4|240.49|238.49|240.23|238.23|421
1590000900000|2020-05-20 18:55:00|240.39|238.39|240.54|238.54|240.62|238.62|240.31|238.31|199
1590001200000|2020-05-20 19:00:00|240.53|238.53|239.78|237.78|240.53|238.53|239.77|237.77|306
1590001500000|2020-05-20 19:05:00|239.79|237.79|239.47|237.47|239.91|237.91|239.32|237.32|280
1590001800000|2020-05-20 19:10:00|239.5|237.5|239.53|237.53|239.64|237.64|239.12|237.12|404
1590002100000|2020-05-20 19:15:00|239.52|237.52|239.83|237.83|239.85|237.85|239.43|237.43|376
1590002400000|2020-05-20 19:20:00|239.73|237.73|239.74|237.74|239.76|237.76|239.45|237.45|353
1590002700000|2020-05-20 19:25:00|239.72|237.72|239.36|237.36|239.73|237.73|239.33|237.33|348
1590003000000|2020-05-20 19:30:00|239.38|237.38|240.22|238.22|240.28|238.28|239.28|237.28|394
1590003300000|2020-05-20 19:35:00|240.23|238.23|240.25|238.25|240.29|238.29|240.15|238.15|217
1590003600000|2020-05-20 19:40:00|240.23|238.23|240.16|238.16|240.32|238.32|240.03|238.03|174
1590003900000|2020-05-20 19:45:00|240.14|238.14|240.19|238.19|240.6|238.6|240.11|238.11|355
1590004200000|2020-05-20 19:50:00|240.21|238.21|240.32|238.32|240.45|238.45|240.14|238.14|349
1590004500000|2020-05-20 19:55:00|240.31|238.31|240.43|238.43|240.54|238.54|240.2|238.2|307
1590004800000|2020-05-20 20:00:00|240.4|238.4|240.36|238.36|240.43|238.43|240.12|238.12|334
1590005100000|2020-05-20 20:05:00|240.38|238.38|240.39|238.39|240.43|238.43|240.21|238.21|255
1590005400000|2020-05-20 20:10:00|240.38|238.38|239.98|237.98|240.42|238.42|239.97|237.97|262
1590005700000|2020-05-20 20:15:00|239.99|237.99|240.29|238.29|240.31|238.31|239.96|237.96|303
1590006000000|2020-05-20 20:20:00|240.28|238.28|240.86|238.86|241.04|239.04|240.28|238.28|441
1590006300000|2020-05-20 20:25:00|240.87|238.87|241.02|239.02|241.14|239.14|240.84|238.84|309
1590006600000|2020-05-20 20:30:00|241.01|239.01|241.03|239.03|241.11|239.11|240.91|238.91|356
1590006900000|2020-05-20 20:35:00|241.02|239.02|241.02|239.02|241.05|239.05|240.88|238.88|163
1590007200000|2020-05-20 20:40:00|241.05|239.05|241.13|239.13|241.13|239.13|240.96|238.96|247
1590007500000|2020-05-20 20:45:00|241.14|239.14|241.32|239.32|241.36|239.36|241.14|239.14|375
1590007800000|2020-05-20 20:50:00|241.3|239.3|241.35|239.35|241.35|239.35|241.21|239.21|385
1590008100000|2020-05-20 20:55:00|241.34|239.34|241.32|239.32|241.59|239.59|241.29|239.29|366
1590008400000|2020-05-20 21:00:00|241.33|239.33|241.15|239.15|241.34|239.34|241.14|239.14|224
1590008700000|2020-05-20 21:05:00|241.16|239.16|241.38|239.38|241.53|239.53|241.16|239.16|273
1590009000000|2020-05-20 21:10:00|241.4|239.4|241.07|239.07|241.4|239.4|241.03|239.03|341
1590009300000|2020-05-20 21:15:00|241.06|239.06|241.04|239.04|241.13|239.13|240.99|238.99|298
1590009600000|2020-05-20 21:20:00|241.03|239.03|240.99|238.99|241.09|239.09|240.87|238.87|216
1590009900000|2020-05-20 21:25:00|240.98|238.98|240.98|238.98|241.07|239.07|240.94|238.94|300
1590010200000|2020-05-20 21:30:00|240.97|238.97|241.53|239.53|241.54|239.54|240.93|238.93|281
1590010500000|2020-05-20 21:35:00|241.54|239.54|241.43|239.43|241.6|239.6|241.41|239.41|82
1590010800000|2020-05-20 21:40:00|241.42|239.42|241.34|239.34|241.52|239.52|241.34|239.34|136
1590011100000|2020-05-20 21:45:00|241.35|239.35|241.08|239.08|241.39|239.39|241.07|239.07|234
1590011400000|2020-05-20 21:50:00|241.09|239.09|240.99|238.99|241.09|239.09|240.92|238.92|322
1590011700000|2020-05-20 21:55:00|241|239|240.89|238.89|241.01|239.01|240.89|238.89|131
1590012000000|2020-05-20 22:00:00|240.9|238.9|240.91|238.91|240.92|238.92|240.88|238.88|74
1590012300000|2020-05-20 22:05:00|240.9|238.9|240.85|238.85|241|239|240.75|238.75|332
1590012600000|2020-05-20 22:10:00|240.84|238.84|241.07|239.07|241.26|239.26|240.8|238.8|426
1590012900000|2020-05-20 22:15:00|241.09|239.09|241.13|239.13|241.18|239.18|241.05|239.05|431
1590013200000|2020-05-20 22:20:00|241.12|239.12|241.01|239.01|241.14|239.14|240.92|238.92|259
1590013500000|2020-05-20 22:25:00|241|239|240.46|238.46|241.13|239.13|240.37|238.37|252
1590013800000|2020-05-20 22:30:00|240.47|238.47|240.53|238.53|240.57|238.57|240.46|238.46|105
1590014100000|2020-05-20 22:35:00|240.52|238.52|240.22|238.22|240.55|238.55|240.11|238.11|174
1590014400000|2020-05-20 22:40:00|240.23|238.23|240.17|238.17|240.29|238.29|240.03|238.03|153
1590014700000|2020-05-20 22:45:00|240.16|238.16|240.81|238.81|240.81|238.81|240.03|238.03|235
1590015000000|2020-05-20 22:50:00|240.82|238.82|240.52|238.52|240.82|238.82|240.51|238.51|245
1590015300000|2020-05-20 22:55:00|240.53|238.53|240.92|238.92|240.93|238.93|240.51|238.51|237
1590015600000|2020-05-20 23:00:00|240.97|238.97|240.46|238.46|240.99|238.99|240.42|238.42|280
1590015900000|2020-05-20 23:05:00|240.47|238.47|240.44|238.44|240.6|238.6|240.28|238.28|239
1590016200000|2020-05-20 23:10:00|240.43|238.43|240.7|238.7|240.86|238.86|240.36|238.36|242
1590016500000|2020-05-20 23:15:00|240.69|238.69|240.7|238.7|240.84|238.84|240.59|238.59|190
1590016800000|2020-05-20 23:20:00|240.71|238.71|240.86|238.86|240.89|238.89|240.65|238.65|272
1590017100000|2020-05-20 23:25:00|240.87|238.87|239.53|237.53|240.9|238.9|239.53|237.53|363
1590017400000|2020-05-20 23:30:00|239.54|237.54|239.93|237.93|240.04|238.04|239.53|237.53|273
1590017700000|2020-05-20 23:35:00|239.94|237.94|240.53|238.53|240.66|238.66|239.92|237.92|286
1590018000000|2020-05-20 23:40:00|240.52|238.52|240.49|238.49|240.68|238.68|240.46|238.46|377
1590018300000|2020-05-20 23:45:00|240.5|238.5|240.72|238.72|240.73|238.73|240.44|238.44|149
1590018600000|2020-05-20 23:50:00|240.73|238.73|240.41|238.41|240.77|238.77|240.38|238.38|291
1590018900000|2020-05-20 23:55:00|240.42|238.42|240.56|238.56|240.58|238.58|240.41|238.41|364
1590019200000|2020-05-21 00:00:00|240.57|238.57|240|238|240.6|238.6|239.89|237.89|397
1590019500000|2020-05-21 00:05:00|240.01|238.01|240.44|238.44|240.52|238.52|239.98|237.98|259
1590019800000|2020-05-21 00:10:00|240.43|238.43|241|239|241.15|239.15|240.41|238.41|213
1590020100000|2020-05-21 00:15:00|241.03|239.03|241.85|239.85|242.04|240.04|241.03|239.03|392
1590020400000|2020-05-21 00:20:00|241.84|239.84|242.4|240.4|242.45|240.45|241.83|239.83|430
1590020700000|2020-05-21 00:25:00|242.43|240.43|242.9|240.9|243.04|241.04|242.29|240.29|542
1590021000000|2020-05-21 00:30:00|242.88|240.88|243.34|241.34|243.35|241.35|242.6|240.6|379
1590021300000|2020-05-21 00:35:00|243.35|241.35|243.43|241.43|243.72|241.72|243.11|241.11|475
1590021600000|2020-05-21 00:40:00|243.42|241.42|243.41|241.41|243.66|241.66|243.3|241.3|353
1590021900000|2020-05-21 00:45:00|243.42|241.42|242.88|240.88|243.42|241.42|242.62|240.62|473
1590022200000|2020-05-21 00:50:00|242.89|240.89|243.33|241.33|243.41|241.41|242.83|240.83|461
1590022500000|2020-05-21 00:55:00|243.32|241.32|243.41|241.41|243.49|241.49|243.06|241.06|424
1590022800000|2020-05-21 01:00:00|243.42|241.42|242.88|240.88|243.71|241.71|242.66|240.66|445
1590023100000|2020-05-21 01:05:00|242.86|240.86|242.91|240.91|243.07|241.07|242.86|240.86|281
1590023400000|2020-05-21 01:10:00|242.93|240.93|243.03|241.03|243.03|241.03|242.77|240.77|328
1590023700000|2020-05-21 01:15:00|243.05|241.05|242.87|240.87|243.21|241.21|242.75|240.75|283
1590024000000|2020-05-21 01:20:00|242.88|240.88|242.38|240.38|242.89|240.89|242.25|240.25|393
1590024300000|2020-05-21 01:25:00|242.39|240.39|242.81|240.81|242.86|240.86|242.38|240.38|127
1590024600000|2020-05-21 01:30:00|242.82|240.82|242.28|240.28|242.85|240.85|242.19|240.19|265
1590024900000|2020-05-21 01:35:00|242.29|240.29|242.44|240.44|242.51|240.51|242.29|240.29|134
1590025200000|2020-05-21 01:40:00|242.42|240.42|242.1|240.1|242.42|240.42|241.9|239.9|277
1590025500000|2020-05-21 01:45:00|242.11|240.11|241.83|239.83|242.5|240.5|241.74|239.74|243
1590025800000|2020-05-21 01:50:00|241.85|239.85|241.6|239.6|241.91|239.91|241.58|239.58|236
1590026100000|2020-05-21 01:55:00|241.61|239.61|241.72|239.72|241.74|239.74|241.4|239.4|248
1590026400000|2020-05-21 02:00:00|241.7|239.7|242.15|240.15|242.15|240.15|241.6|239.6|282
1590026700000|2020-05-21 02:05:00|242.14|240.14|241.76|239.76|242.16|240.16|241.69|239.69|218
1590027000000|2020-05-21 02:10:00|241.77|239.77|241.48|239.48|241.83|239.83|241.45|239.45|308
1590027300000|2020-05-21 02:15:00|241.49|239.49|241.63|239.63|241.64|239.64|241.19|239.19|424
1590027600000|2020-05-21 02:20:00|241.62|239.62|241.68|239.68|241.78|239.78|241.53|239.53|198
1590027900000|2020-05-21 02:25:00|241.67|239.67|241.61|239.61|241.81|239.81|241.6|239.6|374
1590028200000|2020-05-21 02:30:00|241.62|239.62|241.78|239.78|241.84|239.84|241.39|239.39|381
1590028500000|2020-05-21 02:35:00|241.77|239.77|241.66|239.66|241.88|239.88|241.56|239.56|338
1590028800000|2020-05-21 02:40:00|241.67|239.67|241.29|239.29|241.68|239.68|241.08|239.08|211
1590029100000|2020-05-21 02:45:00|241.3|239.3|241.3|239.3|241.34|239.34|241.07|239.07|116
1590029400000|2020-05-21 02:50:00|241.29|239.29|241.42|239.42|241.42|239.42|241.05|239.05|211
1590029700000|2020-05-21 02:55:00|241.41|239.41|241.06|239.06|241.42|239.42|240.89|238.89|453
1590030000000|2020-05-21 03:00:00|241.07|239.07|241.4|239.4|241.44|239.44|240.87|238.87|461
1590030300000|2020-05-21 03:05:00|241.41|239.41|241.65|239.65|241.81|239.81|241.36|239.36|301
1590030600000|2020-05-21 03:10:00|241.62|239.62|241.53|239.53|241.8|239.8|241.28|239.28|333
1590030900000|2020-05-21 03:15:00|241.54|239.54|241.78|239.78|241.81|239.81|241.4|239.4|82
1590031200000|2020-05-21 03:20:00|241.77|239.77|241.4|239.4|241.78|239.78|241.17|239.17|318
1590031500000|2020-05-21 03:25:00|241.41|239.41|241.3|239.3|241.42|239.42|241.07|239.07|147
1590031800000|2020-05-21 03:30:00|241.38|239.38|241.57|239.57|241.57|239.57|241.34|239.34|190
1590032100000|2020-05-21 03:35:00|241.56|239.56|241.22|239.22|241.6|239.6|241.2|239.2|414
1590032400000|2020-05-21 03:40:00|241.21|239.21|241.02|239.02|241.21|239.21|240.78|238.78|399
1590032700000|2020-05-21 03:45:00|241.01|239.01|240.75|238.75|241.1|239.1|240.66|238.66|289
1590033000000|2020-05-21 03:50:00|240.76|238.76|240.9|238.9|240.95|238.95|240.74|238.74|180
1590033300000|2020-05-21 03:55:00|240.89|238.89|240.89|238.89|240.94|238.94|240.68|238.68|366
1590033600000|2020-05-21 04:00:00|240.9|238.9|241.18|239.18|241.26|239.26|240.9|238.9|447
1590033900000|2020-05-21 04:05:00|241.19|239.19|240.89|238.89|241.23|239.23|240.85|238.85|369
1590034200000|2020-05-21 04:10:00|240.87|238.87|241.09|239.09|241.1|239.1|240.83|238.83|409
1590034500000|2020-05-21 04:15:00|241.08|239.08|240.93|238.93|241.1|239.1|240.81|238.81|305
1590034800000|2020-05-21 04:20:00|240.92|238.92|240.54|238.54|240.96|238.96|240.54|238.54|221
1590035100000|2020-05-21 04:25:00|240.48|238.48|240.57|238.57|240.66|238.66|240.44|238.44|85
1590035400000|2020-05-21 04:30:00|240.56|238.56|240.48|238.48|240.65|238.65|240.27|238.27|356
1590035700000|2020-05-21 04:35:00|240.47|238.47|239.21|237.21|240.55|238.55|239.21|237.21|342
1590036000000|2020-05-21 04:40:00|239.22|237.22|239.69|237.69|239.97|237.97|239.2|237.2|416
1590036300000|2020-05-21 04:45:00|239.71|237.71|239.75|237.75|239.91|237.91|239.64|237.64|384
1590036600000|2020-05-21 04:50:00|239.74|237.74|240.11|238.11|240.13|238.13|239.63|237.63|397
1590036900000|2020-05-21 04:55:00|240.14|238.14|240.41|238.41|240.72|238.72|240.14|238.14|494
1590037200000|2020-05-21 05:00:00|240.43|238.43|240.78|238.78|240.95|238.95|240.39|238.39|515
1590037500000|2020-05-21 05:05:00|240.77|238.77|240.67|238.67|241.05|239.05|240.63|238.63|381
1590037800000|2020-05-21 05:10:00|240.66|238.66|240.8|238.8|240.82|238.82|240.65|238.65|277
1590038100000|2020-05-21 05:15:00|240.81|238.81|240.77|238.77|241.13|239.13|240.67|238.67|459
1590038400000|2020-05-21 05:20:00|240.79|238.79|240.78|238.78|240.96|238.96|240.64|238.64|390
1590038700000|2020-05-21 05:25:00|240.77|238.77|240.89|238.89|241.1|239.1|240.61|238.61|340
1590039000000|2020-05-21 05:30:00|240.9|238.9|241.34|239.34|241.35|239.35|240.88|238.88|436
1590039300000|2020-05-21 05:35:00|241.37|239.37|241.17|239.17|241.59|239.59|241.16|239.16|522
1590039600000|2020-05-21 05:40:00|241.16|239.16|241.14|239.14|241.25|239.25|240.95|238.95|424
1590039900000|2020-05-21 05:45:00|241.13|239.13|241.25|239.25|241.4|239.4|241.07|239.07|413
1590040200000|2020-05-21 05:50:00|241.23|239.23|241.13|239.13|241.31|239.31|241.09|239.09|426
1590040500000|2020-05-21 05:55:00|241.12|239.12|241.06|239.06|241.2|239.2|241|239|349
1590040800000|2020-05-21 06:00:00|241.07|239.07|241.1|239.1|241.29|239.29|241.05|239.05|342
1590041100000|2020-05-21 06:05:00|241.09|239.09|240.65|238.65|241.12|239.12|240.65|238.65|440
1590041400000|2020-05-21 06:10:00|240.63|238.63|239.73|237.73|240.72|238.72|239.71|237.71|402
1590041700000|2020-05-21 06:15:00|239.74|237.74|239.68|237.68|239.78|237.78|239.14|237.14|283
1590042000000|2020-05-21 06:20:00|239.7|237.7|240.07|238.07|240.07|238.07|239.7|237.7|198
1590042300000|2020-05-21 06:25:00|240.05|238.05|240.39|238.39|240.44|238.44|240|238|321
1590042600000|2020-05-21 06:30:00|240.38|238.38|240.15|238.15|240.42|238.42|240.07|238.07|174
1590042900000|2020-05-21 06:35:00|240.16|238.16|240.08|238.08|240.47|238.47|240.05|238.05|232
1590043200000|2020-05-21 06:40:00|240.09|238.09|240.15|238.15|240.23|238.23|240.08|238.08|183
1590043500000|2020-05-21 06:45:00|240.14|238.14|240.01|238.01|240.26|238.26|239.89|237.89|100
1590043800000|2020-05-21 06:50:00|240.05|238.05|239.46|237.46|240.05|238.05|239.46|237.46|180
1590044100000|2020-05-21 06:55:00|239.47|237.47|238.99|236.99|239.5|237.5|238.96|236.96|206
1590044400000|2020-05-21 07:00:00|239|237|239.14|237.14|239.22|237.22|238.86|236.86|270
1590044700000|2020-05-21 07:05:00|239.17|237.17|239.26|237.26|239.4|237.4|239.16|237.16|154
1590045000000|2020-05-21 07:10:00|239.21|237.21|239.12|237.12|239.27|237.27|239.08|237.08|130
1590045300000|2020-05-21 07:15:00|239.13|237.13|239.81|237.81|239.89|237.89|239|237|220
1590045600000|2020-05-21 07:20:00|239.82|237.82|239.21|237.21|239.9|237.9|239.21|237.21|245
1590045900000|2020-05-21 07:25:00|239.19|237.19|239.36|237.36|239.44|237.44|239.08|237.08|244
1590046200000|2020-05-21 07:30:00|239.35|237.35|239.46|237.46|239.48|237.48|239.32|237.32|213
1590046500000|2020-05-21 07:35:00|239.47|237.47|239.46|237.46|239.5|237.5|239.24|237.24|213
1590046800000|2020-05-21 07:40:00|239.47|237.47|239.52|237.52|239.56|237.56|239.28|237.28|265
1590047100000|2020-05-21 07:45:00|239.5|237.5|239.49|237.49|239.55|237.55|239.3|237.3|159
1590047400000|2020-05-21 07:50:00|239.52|237.52|239.49|237.49|239.59|237.59|239.41|237.41|153
1590047700000|2020-05-21 07:55:00|239.47|237.47|239.07|237.07|239.47|237.47|239.06|237.06|125
1590048000000|2020-05-21 08:00:00|239.12|237.12|240.42|238.42|240.54|238.54|239.05|237.05|322
1590048300000|2020-05-21 08:05:00|240.39|238.39|240.58|238.58|240.89|238.89|240.39|238.39|306
1590048600000|2020-05-21 08:10:00|240.61|238.61|240.05|238.05|240.93|238.93|240.03|238.03|274
1590048900000|2020-05-21 08:15:00|240.07|238.07|239.03|237.03|240.43|238.43|238.45|236.45|597
1590049200000|2020-05-21 08:20:00|238.99|236.99|238.85|236.85|239.45|237.45|238.73|236.73|619
1590049500000|2020-05-21 08:25:00|238.86|236.86|238.75|236.75|239.1|237.1|238.57|236.57|428
1590049800000|2020-05-21 08:30:00|238.76|236.76|238.26|236.26|238.88|236.88|238.17|236.17|393
1590050100000|2020-05-21 08:35:00|238.25|236.25|237.6|235.6|238.42|236.42|237.57|235.57|414
1590050400000|2020-05-21 08:40:00|237.61|235.61|236.62|234.62|237.62|235.62|235.34|233.34|628
1590050700000|2020-05-21 08:45:00|236.61|234.61|237.1|235.1|237.38|235.38|236.33|234.33|516
1590051000000|2020-05-21 08:50:00|237.08|235.08|237.37|235.37|237.4|235.4|236.91|234.91|362
1590051300000|2020-05-21 08:55:00|237.36|235.36|237.59|235.59|237.71|235.71|237.31|235.31|246
1590051600000|2020-05-21 09:00:00|237.6|235.6|237.15|235.15|237.6|235.6|237.11|235.11|272
1590051900000|2020-05-21 09:05:00|237.13|235.13|237.53|235.53|237.56|235.56|237.02|235.02|230
1590052200000|2020-05-21 09:10:00|237.54|235.54|237.49|235.49|237.57|235.57|237.37|235.37|73
1590052500000|2020-05-21 09:15:00|237.48|235.48|238.68|236.68|238.71|236.71|237.48|235.48|455
1590052800000|2020-05-21 09:20:00|238.69|236.69|238.42|236.42|238.71|236.71|238.31|236.31|243
1590053100000|2020-05-21 09:25:00|238.45|236.45|238.29|236.29|238.53|236.53|238.29|236.29|278
1590053400000|2020-05-21 09:30:00|238.28|236.28|237.75|235.75|238.31|236.31|237.66|235.66|220
1590053700000|2020-05-21 09:35:00|237.77|235.77|237.65|235.65|237.88|235.88|237.39|235.39|275
1590054000000|2020-05-21 09:40:00|237.66|235.66|237.75|235.75|237.85|235.85|237.45|235.45|252
1590054300000|2020-05-21 09:45:00|237.74|235.74|237.7|235.7|237.79|235.79|237.47|235.47|258
1590054600000|2020-05-21 09:50:00|237.69|235.69|237.56|235.56|237.75|235.75|237.45|235.45|278
1590054900000|2020-05-21 09:55:00|237.52|235.52|236.79|234.79|237.77|235.77|236.74|234.74|452
1590055200000|2020-05-21 10:00:00|236.81|234.81|237.39|235.39|237.5|235.5|236.08|234.08|596
1590055500000|2020-05-21 10:05:00|237.38|235.38|237.84|235.84|237.89|235.89|237.04|235.04|376
1590055800000|2020-05-21 10:10:00|237.85|235.85|237.87|235.87|237.93|235.93|237.69|235.69|211
1590056100000|2020-05-21 10:15:00|237.88|235.88|238.03|236.03|238.05|236.05|237.59|235.59|240
1590056400000|2020-05-21 10:20:00|238.09|236.09|237.93|235.93|238.38|236.38|237.92|235.92|179
1590056700000|2020-05-21 10:25:00|237.92|235.92|237.88|235.88|237.93|235.93|237.65|235.65|193
1590057000000|2020-05-21 10:30:00|237.89|235.89|237.73|235.73|238.09|236.09|237.7|235.7|189
1590057300000|2020-05-21 10:35:00|237.72|235.72|237.46|235.46|238.08|236.08|237.44|235.44|297
1590057600000|2020-05-21 10:40:00|237.45|235.45|237.75|235.75|237.85|235.85|237.45|235.45|222
1590057900000|2020-05-21 10:45:00|237.76|235.76|237.95|235.95|237.96|235.96|237.76|235.76|143
1590058200000|2020-05-21 10:50:00|237.94|235.94|238.16|236.16|238.37|236.37|237.84|235.84|285
1590058500000|2020-05-21 10:55:00|238.15|236.15|238.17|236.17|238.33|236.33|238|236|337
1590058800000|2020-05-21 11:00:00|238.19|236.19|238.27|236.27|238.51|236.51|238.16|236.16|265
1590059100000|2020-05-21 11:05:00|238.29|236.29|238.18|236.18|238.5|236.5|238.12|236.12|274
1590059400000|2020-05-21 11:10:00|238.17|236.17|238.03|236.03|238.33|236.33|238.03|236.03|247
1590059700000|2020-05-21 11:15:00|238.04|236.04|238.11|236.11|238.16|236.16|238.03|236.03|56
1590060000000|2020-05-21 11:20:00|238.1|236.1|237.92|235.92|238.15|236.15|237.89|235.89|130
1590060300000|2020-05-21 11:25:00|237.93|235.93|237.45|235.45|237.94|235.94|237.35|235.35|300
1590060600000|2020-05-21 11:30:00|237.43|235.43|237.83|235.83|237.83|235.83|237.43|235.43|252
1590060900000|2020-05-21 11:35:00|237.85|235.85|237.87|235.87|238.05|236.05|237.79|235.79|177
1590061200000|2020-05-21 11:40:00|237.88|235.88|237.96|235.96|237.99|235.99|237.84|235.84|77
1590061500000|2020-05-21 11:45:00|237.95|235.95|238.21|236.21|238.27|236.27|237.95|235.95|236
1590061800000|2020-05-21 11:50:00|238.2|236.2|238.11|236.11|238.21|236.21|238.01|236.01|131
1590062100000|2020-05-21 11:55:00|238.1|236.1|238.33|236.33|238.36|236.36|238.08|236.08|239
1590062400000|2020-05-21 12:00:00|238.35|236.35|238.52|236.52|238.7|236.7|238.32|236.32|154
1590062700000|2020-05-21 12:05:00|238.47|236.47|238.04|236.04|238.65|236.65|238.02|236.02|172
1590063000000|2020-05-21 12:10:00|238.03|236.03|237.86|235.86|238.03|236.03|237.7|235.7|171
1590063300000|2020-05-21 12:15:00|237.87|235.87|237.91|235.91|238.14|236.14|237.87|235.87|215
1590063600000|2020-05-21 12:20:00|237.9|235.9|237.4|235.4|238.03|236.03|237.36|235.36|197
1590063900000|2020-05-21 12:25:00|237.36|235.36|237.53|235.53|237.63|235.63|237.24|235.24|324
1590064200000|2020-05-21 12:30:00|237.52|235.52|237.97|235.97|238|236|237.39|235.39|281
1590064500000|2020-05-21 12:35:00|237.95|235.95|237.88|235.88|238|236|237.86|235.86|259
1590064800000|2020-05-21 12:40:00|237.87|235.87|237.47|235.47|237.88|235.88|237.46|235.46|212
1590065100000|2020-05-21 12:45:00|237.48|235.48|237.79|235.79|237.81|235.81|237.39|235.39|256
1590065400000|2020-05-21 12:50:00|237.76|235.76|237.7|235.7|237.97|235.97|237.61|235.61|281
1590065700000|2020-05-21 12:55:00|237.71|235.71|237.72|235.72|237.74|235.74|237.42|235.42|269
1590066000000|2020-05-21 13:00:00|237.73|235.73|238.21|236.21|238.21|236.21|237.73|235.73|297
1590066300000|2020-05-21 13:05:00|238.2|236.2|238.05|236.05|238.38|236.38|237.99|235.99|288
1590066600000|2020-05-21 13:10:00|238.03|236.03|238.4|236.4|238.54|236.54|237.98|235.98|393
1590066900000|2020-05-21 13:15:00|238.41|236.41|238.25|236.25|238.41|236.41|238.13|236.13|152
1590067200000|2020-05-21 13:20:00|238.26|236.26|237.86|235.86|238.36|236.36|237.77|235.77|210
1590067500000|2020-05-21 13:25:00|237.85|235.85|237.78|235.78|238.01|236.01|237.5|235.5|269
1590067800000|2020-05-21 13:30:00|237.77|235.77|237.43|235.43|238.02|236.02|237.38|235.38|337
1590068100000|2020-05-21 13:35:00|237.45|235.45|237.19|235.19|237.58|235.58|237.18|235.18|200
1590068400000|2020-05-21 13:40:00|237.18|235.18|237.18|235.18|237.19|235.19|236.8|234.8|302
1590068700000|2020-05-21 13:45:00|237.21|235.21|236.97|234.97|237.29|235.29|236.97|234.97|146
1590069000000|2020-05-21 13:50:00|236.9|234.9|236.4|234.4|236.97|234.97|236.26|234.26|467
1590069300000|2020-05-21 13:55:00|236.39|234.39|235.77|233.77|236.61|234.61|235.54|233.54|419
1590069600000|2020-05-21 14:00:00|235.75|233.75|235.77|233.77|236.11|234.11|235.44|233.44|540
1590069900000|2020-05-21 14:05:00|235.76|233.76|234.54|232.54|235.91|233.91|233.88|231.88|791
1590070200000|2020-05-21 14:10:00|234.53|232.53|233.38|231.38|234.99|232.99|233.29|231.29|811
1590070500000|2020-05-21 14:15:00|233.41|231.41|232.52|230.52|233.52|231.52|231.64|229.64|813
1590070800000|2020-05-21 14:20:00|232.51|230.51|233|231|233.35|231.35|232.47|230.47|731
1590071100000|2020-05-21 14:25:00|232.98|230.98|232.52|230.52|233.12|231.12|232.48|230.48|445
1590071400000|2020-05-21 14:30:00|232.51|230.51|232.4|230.4|232.97|230.97|232.05|230.05|694
1590071700000|2020-05-21 14:35:00|232.42|230.42|230.55|228.55|232.5|230.5|229.88|227.88|745
1590072000000|2020-05-21 14:40:00|230.54|228.54|226.2|224.2|230.55|228.55|225.48|223.48|814
1590072300000|2020-05-21 14:45:00|226.21|224.21|226.82|224.82|227.82|225.82|225.62|223.62|795
1590072600000|2020-05-21 14:50:00|226.85|224.85|227.82|225.82|228.07|226.07|226.8|224.8|735
1590072900000|2020-05-21 14:55:00|227.81|225.81|228.36|226.36|228.49|226.49|227.77|225.77|449
1590073200000|2020-05-21 15:00:00|228.35|226.35|228.25|226.25|228.35|226.35|227.62|225.62|599
1590073500000|2020-05-21 15:05:00|228.26|226.26|229.15|227.15|229.18|227.18|228.24|226.24|522
1590073800000|2020-05-21 15:10:00|229.13|227.13|229.52|227.52|229.65|227.65|228.95|226.95|385
1590074100000|2020-05-21 15:15:00|229.53|227.53|229.71|227.71|229.72|227.72|228.85|226.85|334
1590074400000|2020-05-21 15:20:00|229.7|227.7|229.33|227.33|229.81|227.81|229.33|227.33|440
1590074700000|2020-05-21 15:25:00|229.32|227.32|228.4|226.4|229.32|227.32|228.38|226.38|555
1590075000000|2020-05-21 15:30:00|228.37|226.37|228.68|226.68|229|227|228.33|226.33|503
1590075300000|2020-05-21 15:35:00|228.7|226.7|227.42|225.42|228.84|226.84|227.42|225.42|547
1590075600000|2020-05-21 15:40:00|227.43|225.43|227.29|225.29|227.98|225.98|227.25|225.25|610
1590075900000|2020-05-21 15:45:00|227.31|225.31|227.65|225.65|228.02|226.02|227.3|225.3|468
1590076200000|2020-05-21 15:50:00|227.66|225.66|227.58|225.58|227.92|225.92|227.51|225.51|320
1590076500000|2020-05-21 15:55:00|227.57|225.57|227.66|225.66|228.03|226.03|227.51|225.51|531
1590076800000|2020-05-21 16:00:00|227.62|225.62|226.92|224.92|227.64|225.64|226.88|224.88|606
1590077100000|2020-05-21 16:05:00|226.91|224.91|227.45|225.45|227.49|225.49|226.91|224.91|442
1590077400000|2020-05-21 16:10:00|227.47|225.47|227.41|225.41|227.5|225.5|227.2|225.2|376
1590077700000|2020-05-21 16:15:00|227.43|225.43|228.29|226.29|228.32|226.32|227.41|225.41|339
1590078000000|2020-05-21 16:20:00|228.28|226.28|228.35|226.35|228.54|226.54|228.24|226.24|333
1590078300000|2020-05-21 16:25:00|228.36|226.36|228.29|226.29|228.4|226.4|228.13|226.13|493
1590078600000|2020-05-21 16:30:00|228.28|226.28|228.69|226.69|228.72|226.72|228.28|226.28|431
1590078900000|2020-05-21 16:35:00|228.68|226.68|228.42|226.42|228.73|226.73|228.4|226.4|355
1590079200000|2020-05-21 16:40:00|228.43|226.43|228.43|226.43|228.48|226.48|228.33|226.33|279
1590079500000|2020-05-21 16:45:00|228.42|226.42|228.29|226.29|228.45|226.45|228.17|226.17|357
1590079800000|2020-05-21 16:50:00|228.28|226.28|228.31|226.31|228.34|226.34|228.19|226.19|308
1590080100000|2020-05-21 16:55:00|228.32|226.32|227.94|225.94|228.32|226.32|227.81|225.81|452
1590080400000|2020-05-21 17:00:00|227.95|225.95|227.88|225.88|228.14|226.14|227.79|225.79|351
1590080700000|2020-05-21 17:05:00|227.89|225.89|227.74|225.74|227.93|225.93|227.68|225.68|299
1590081000000|2020-05-21 17:10:00|227.75|225.75|227.68|225.68|227.96|225.96|227.65|225.65|352
1590081300000|2020-05-21 17:15:00|227.69|225.69|227.79|225.79|227.81|225.81|227.64|225.64|187
1590081600000|2020-05-21 17:20:00|227.78|225.78|227.62|225.62|227.79|225.79|227.57|225.57|175
1590081900000|2020-05-21 17:25:00|227.61|225.61|227.46|225.46|227.65|225.65|227.21|225.21|384
1590082200000|2020-05-21 17:30:00|227.45|225.45|228.33|226.33|228.49|226.49|227.04|225.04|454
1590082500000|2020-05-21 17:35:00|228.32|226.32|228.25|226.25|228.39|226.39|227.96|225.96|299
1590082800000|2020-05-21 17:40:00|228.24|226.24|228.12|226.12|228.29|226.29|228.09|226.09|166
1590083100000|2020-05-21 17:45:00|228.11|226.11|227.89|225.89|228.12|226.12|227.72|225.72|259
1590083400000|2020-05-21 17:50:00|227.8|225.8|227.47|225.47|227.88|225.88|227.45|225.45|261
1590083700000|2020-05-21 17:55:00|227.45|225.45|226.8|224.8|227.48|225.48|226.52|224.52|470
1590084000000|2020-05-21 18:00:00|226.81|224.81|226.03|224.03|226.81|224.81|225.18|223.18|740
1590084300000|2020-05-21 18:05:00|226|224|225.79|223.79|226.18|224.18|225.42|223.42|635
1590084600000|2020-05-21 18:10:00|225.8|223.8|226.36|224.36|226.43|224.43|225.8|223.8|419
1590084900000|2020-05-21 18:15:00|226.35|224.35|226.33|224.33|226.5|224.5|225.8|223.8|512
1590085200000|2020-05-21 18:20:00|226.25|224.25|225.99|223.99|226.33|224.33|225.93|223.93|386
1590085500000|2020-05-21 18:25:00|225.98|223.98|226.31|224.31|226.33|224.33|225.96|223.96|405
1590085800000|2020-05-21 18:30:00|226.3|224.3|226.22|224.22|226.47|224.47|226|224|401
1590086100000|2020-05-21 18:35:00|226.21|224.21|226.02|224.02|226.24|224.24|225.85|223.85|219
1590086400000|2020-05-21 18:40:00|226.03|224.03|225.69|223.69|226.07|224.07|225.55|223.55|468
1590086700000|2020-05-21 18:45:00|225.7|223.7|224.74|222.74|225.72|223.72|224.7|222.7|663
1590087000000|2020-05-21 18:50:00|224.75|222.75|224.08|222.08|224.86|222.86|224.08|222.08|455
1590087300000|2020-05-21 18:55:00|224.05|222.05|222.52|220.52|224.2|222.2|222.51|220.51|614
1590087600000|2020-05-21 19:00:00|222.46|220.46|223.91|221.91|224.04|222.04|221.69|219.69|570
1590087900000|2020-05-21 19:05:00|223.35|221.35|224.91|222.91|225.11|223.11|223.04|221.04|399
1590088200000|2020-05-21 19:10:00|225.04|223.04|225|223|225.59|223.59|224.31|222.31|416
1590088500000|2020-05-21 19:15:00|225.01|223.01|227.08|225.08|227.31|225.31|224.87|222.87|438
1590088800000|2020-05-21 19:20:00|227.07|225.07|227.56|225.56|227.67|225.67|226.99|224.99|303
1590089100000|2020-05-21 19:25:00|227.55|225.55|227.39|225.39|227.67|225.67|227.2|225.2|462
1590089400000|2020-05-21 19:30:00|227.4|225.4|227.22|225.22|227.67|225.67|227.16|225.16|363
1590089700000|2020-05-21 19:35:00|227.21|225.21|227.56|225.56|227.61|225.61|227.19|225.19|247
1590090000000|2020-05-21 19:40:00|227.55|225.55|228.53|226.53|228.55|226.55|227.43|225.43|523
1590090300000|2020-05-21 19:45:00|228.57|226.57|228.36|226.36|228.75|226.75|227.98|225.98|470
1590090600000|2020-05-21 19:50:00|228.37|226.37|228.02|226.02|228.39|226.39|227.9|225.9|308
1590090900000|2020-05-21 19:55:00|228.01|226.01|228.37|226.37|228.52|226.52|228.01|226.01|316
1590091200000|2020-05-21 20:00:00|228.38|226.38|228.28|226.28|228.55|226.55|228.28|226.28|298
1590091500000|2020-05-21 20:05:00|228.27|226.27|227.89|225.89|228.32|226.32|227.86|225.86|211
1590091800000|2020-05-21 20:10:00|227.86|225.86|227.6|225.6|228.03|226.03|227.54|225.54|217
1590092100000|2020-05-21 20:15:00|227.61|225.61|227.75|225.75|227.85|225.85|227.57|225.57|345
1590092400000|2020-05-21 20:20:00|227.74|225.74|228.36|226.36|228.45|226.45|227.61|225.61|270
1590092700000|2020-05-21 20:25:00|228.35|226.35|227.96|225.96|228.41|226.41|227.95|225.95|189
1590093000000|2020-05-21 20:30:00|227.98|225.98|227.86|225.86|227.98|225.98|227.6|225.6|345
1590093300000|2020-05-21 20:35:00|227.87|225.87|228.1|226.1|228.1|226.1|227.87|225.87|180
1590093600000|2020-05-21 20:40:00|228.09|226.09|228.15|226.15|228.2|226.2|228.02|226.02|221
1590093900000|2020-05-21 20:45:00|228.16|226.16|228.65|226.65|228.66|226.66|228.13|226.13|212
1590094200000|2020-05-21 20:50:00|228.63|226.63|228.99|226.99|229.03|227.03|228.63|226.63|135
1590094500000|2020-05-21 20:55:00|229|227|229.14|227.14|229.19|227.19|228.97|226.97|156
1590094800000|2020-05-21 21:00:00|229.13|227.13|229.12|227.12|229.13|227.13|229|227|114
1590095100000|2020-05-21 21:05:00|229.13|227.13|229.39|227.39|229.39|227.39|229.11|227.11|77
1590095400000|2020-05-21 21:10:00|229.34|227.34|229.22|227.22|229.37|227.37|229.2|227.2|85
1590095700000|2020-05-21 21:15:00|229.23|227.23|229.18|227.18|229.26|227.26|229.16|227.16|170
1590096000000|2020-05-21 21:20:00|229.17|227.17|229.32|227.32|229.32|227.32|229.11|227.11|123
1590096300000|2020-05-21 21:25:00|229.33|227.33|229.41|227.41|229.42|227.42|229.32|227.32|69
1590096600000|2020-05-21 21:30:00|229.42|227.42|229.53|227.53|229.54|227.54|229.4|227.4|56
1590096900000|2020-05-21 21:35:00|229.54|227.54|229.65|227.65|229.74|227.74|229.53|227.53|86
1590097200000|2020-05-21 21:40:00|229.64|227.64|229.89|227.89|229.93|227.93|229.64|227.64|143
1590097500000|2020-05-21 21:45:00|229.88|227.88|229.95|227.95|230.01|228.01|229.87|227.87|148
1590097800000|2020-05-21 21:50:00|229.94|227.94|229.54|227.54|229.95|227.95|229.53|227.53|108
1590098100000|2020-05-21 21:55:00|229.56|227.56|229.19|227.19|229.56|227.56|229|227|241
1590098400000|2020-05-21 22:00:00|229.2|227.2|229.52|227.52|229.56|227.56|229.2|227.2|187
1590098700000|2020-05-21 22:05:00|229.54|227.54|229.63|227.63|229.78|227.78|229.54|227.54|98
1590099000000|2020-05-21 22:10:00|229.62|227.62|229.61|227.61|229.67|227.67|229.54|227.54|89
1590099300000|2020-05-21 22:15:00|229.6|227.6|229.28|227.28|229.61|227.61|229.27|227.27|140
1590099600000|2020-05-21 22:20:00|229.27|227.27|229.35|227.35|229.41|227.41|229.22|227.22|156
1590099900000|2020-05-21 22:25:00|229.36|227.36|229.8|227.8|229.82|227.82|229.36|227.36|137
1590100200000|2020-05-21 22:30:00|229.81|227.81|229.89|227.89|229.9|227.9|229.72|227.72|118
1590100500000|2020-05-21 22:35:00|229.9|227.9|230.36|228.36|230.38|228.38|229.88|227.88|111
1590100800000|2020-05-21 22:40:00|230.35|228.35|230.03|228.03|230.36|228.36|229.99|227.99|230
1590101100000|2020-05-21 22:45:00|230.02|228.02|231.02|229.02|231.03|229.03|229.96|227.96|449
1590101400000|2020-05-21 22:50:00|231.03|229.03|231.11|229.11|231.16|229.16|230.97|228.97|130
1590101700000|2020-05-21 22:55:00|231.12|229.12|230.87|228.87|231.13|229.13|230.62|228.62|376
1590102000000|2020-05-21 23:00:00|230.85|228.85|230.19|228.19|231.03|229.03|230.11|228.11|339
1590102300000|2020-05-21 23:05:00|230.21|228.21|230.06|228.06|230.21|228.21|230.01|228.01|105
1590102600000|2020-05-21 23:10:00|230.05|228.05|230|228|230.08|228.08|229.91|227.91|193
1590102900000|2020-05-21 23:15:00|230.01|228.01|229.79|227.79|230.08|228.08|229.79|227.79|261
1590103200000|2020-05-21 23:20:00|229.74|227.74|229.6|227.6|229.76|227.76|229.58|227.58|216
1590103500000|2020-05-21 23:25:00|229.61|227.61|229.69|227.69|229.7|227.7|229.39|227.39|203
1590103800000|2020-05-21 23:30:00|229.71|227.71|229.81|227.81|229.93|227.93|229.71|227.71|201
1590104100000|2020-05-21 23:35:00|229.82|227.82|229.32|227.32|229.82|227.82|229.31|227.31|184
1590104400000|2020-05-21 23:40:00|229.31|227.31|228.84|226.84|229.33|227.33|228.81|226.81|135
1590104700000|2020-05-21 23:45:00|228.83|226.83|228.75|226.75|228.96|226.96|228.64|226.64|172
1590105000000|2020-05-21 23:50:00|228.74|226.74|228.94|226.94|229.09|227.09|228.68|226.68|307
1590105300000|2020-05-21 23:55:00|228.95|226.95|228.92|226.92|229.02|227.02|228.43|226.43|439
1590105600000|2020-05-22 00:00:00|228.93|226.93|228.4|226.4|228.97|226.97|228.4|226.4|417
1590105900000|2020-05-22 00:05:00|228.41|226.41|227.95|225.95|228.49|226.49|227.95|225.95|218
1590106200000|2020-05-22 00:10:00|227.94|225.94|227.8|225.8|228.04|226.04|227.38|225.38|405
1590106500000|2020-05-22 00:15:00|227.78|225.78|227.72|225.72|227.82|225.82|227.62|225.62|271
1590106800000|2020-05-22 00:20:00|227.7|225.7|227.83|225.83|227.86|225.86|227.7|225.7|133
1590107100000|2020-05-22 00:25:00|227.8|225.8|227.58|225.58|227.85|225.85|227.42|225.42|194
1590107400000|2020-05-22 00:30:00|227.56|225.56|226.67|224.67|227.58|225.58|226.56|224.56|310
1590107700000|2020-05-22 00:35:00|226.68|224.68|226.52|224.52|226.71|224.71|226.44|224.44|385
1590108000000|2020-05-22 00:40:00|226.54|224.54|226.68|224.68|226.74|224.74|226.39|224.39|336
1590108300000|2020-05-22 00:45:00|226.67|224.67|226.49|224.49|226.67|224.67|226.13|224.13|471
1590108600000|2020-05-22 00:50:00|226.5|224.5|227.42|225.42|227.49|225.49|226.49|224.49|298
1590108900000|2020-05-22 00:55:00|227.43|225.43|227.59|225.59|227.59|225.59|227.25|225.25|228
1590109200000|2020-05-22 01:00:00|227.58|225.58|228.75|226.75|228.79|226.79|227.5|225.5|437
1590109500000|2020-05-22 01:05:00|228.76|226.76|228.6|226.6|228.76|226.76|228.54|226.54|334
1590109800000|2020-05-22 01:10:00|228.61|226.61|229.27|227.27|229.27|227.27|228.6|226.6|317
1590110100000|2020-05-22 01:15:00|229.26|227.26|228.93|226.93|229.49|227.49|228.93|226.93|348
1590110400000|2020-05-22 01:20:00|228.92|226.92|228.74|226.74|229.15|227.15|228.58|226.58|438
1590110700000|2020-05-22 01:25:00|228.75|226.75|228.86|226.86|228.96|226.96|228.68|226.68|298
1590111000000|2020-05-22 01:30:00|228.87|226.87|228.71|226.71|228.96|226.96|228.65|226.65|283
1590111300000|2020-05-22 01:35:00|228.7|226.7|228.62|226.62|228.82|226.82|228.58|226.58|234
1590111600000|2020-05-22 01:40:00|228.64|226.64|228.91|226.91|228.93|226.93|228.63|226.63|240
1590111900000|2020-05-22 01:45:00|228.9|226.9|228.74|226.74|228.93|226.93|228.73|226.73|182
1590112200000|2020-05-22 01:50:00|228.73|226.73|228.28|226.28|228.74|226.74|228.27|226.27|270
1590112500000|2020-05-22 01:55:00|228.29|226.29|228.24|226.24|228.47|226.47|228.15|226.15|265
1590112800000|2020-05-22 02:00:00|228.23|226.23|228.24|226.24|228.76|226.76|228.23|226.23|375
1590113100000|2020-05-22 02:05:00|228.23|226.23|228.42|226.42|228.58|226.58|228.23|226.23|182
1590113400000|2020-05-22 02:10:00|228.43|226.43|228.06|226.06|228.6|226.6|227.96|225.96|254
1590113700000|2020-05-22 02:15:00|228.07|226.07|227.85|225.85|228.12|226.12|227.71|225.71|237
1590114000000|2020-05-22 02:20:00|227.86|225.86|227.68|225.68|227.98|225.98|227.64|225.64|175
1590114300000|2020-05-22 02:25:00|227.69|225.69|227.96|225.96|228.1|226.1|227.68|225.68|272
1590114600000|2020-05-22 02:30:00|227.95|225.95|227.68|225.68|228.01|226.01|227.65|225.65|193
1590114900000|2020-05-22 02:35:00|227.67|225.67|228.07|226.07|228.13|226.13|227.67|225.67|274
1590115200000|2020-05-22 02:40:00|228.06|226.06|228.51|226.51|228.56|226.56|228|226|325
1590115500000|2020-05-22 02:45:00|228.52|226.52|228.21|226.21|228.57|226.57|228.2|226.2|249
1590115800000|2020-05-22 02:50:00|228.22|226.22|227.71|225.71|228.28|226.28|227.7|225.7|263
1590116100000|2020-05-22 02:55:00|227.72|225.72|227.55|225.55|227.98|225.98|227.55|225.55|293
1590116400000|2020-05-22 03:00:00|227.54|225.54|227.69|225.69|228.03|226.03|227.53|225.53|295
1590116700000|2020-05-22 03:05:00|227.7|225.7|227.61|225.61|227.76|225.76|227.51|225.51|243
1590117000000|2020-05-22 03:10:00|227.62|225.62|227.52|225.52|227.69|225.69|227.37|225.37|203
1590117300000|2020-05-22 03:15:00|227.51|225.51|227.62|225.62|228.03|226.03|227.51|225.51|250
1590117600000|2020-05-22 03:20:00|227.63|225.63|227.64|225.64|227.87|225.87|227.39|225.39|271
1590117900000|2020-05-22 03:25:00|227.65|225.65|226.89|224.89|227.75|225.75|226.87|224.87|170
1590118200000|2020-05-22 03:30:00|226.9|224.9|227.02|225.02|227.25|225.25|226.82|224.82|387
1590118500000|2020-05-22 03:35:00|227.03|225.03|227.09|225.09|227.23|225.23|226.61|224.61|370
1590118800000|2020-05-22 03:40:00|227.08|225.08|226.73|224.73|227.08|225.08|226.61|224.61|322
1590119100000|2020-05-22 03:45:00|226.74|224.74|227|225|227.22|225.22|226.71|224.71|314
1590119400000|2020-05-22 03:50:00|226.99|224.99|226.62|224.62|226.99|224.99|226.52|224.52|257
1590119700000|2020-05-22 03:55:00|226.64|224.64|226.31|224.31|226.74|224.74|226.18|224.18|460
1590120000000|2020-05-22 04:00:00|226.3|224.3|227.7|225.7|227.93|225.93|226.3|224.3|456
1590120300000|2020-05-22 04:05:00|227.64|225.64|227.8|225.8|228.08|226.08|227.55|225.55|444
1590120600000|2020-05-22 04:10:00|227.79|225.79|227.97|225.97|228.01|226.01|227.71|225.71|245
1590120900000|2020-05-22 04:15:00|227.98|225.98|227.82|225.82|228.01|226.01|227.76|225.76|291
1590121200000|2020-05-22 04:20:00|227.83|225.83|227.71|225.71|227.98|225.98|227.68|225.68|255
1590121500000|2020-05-22 04:25:00|227.82|225.82|227.54|225.54|227.87|225.87|227.47|225.47|336
1590121800000|2020-05-22 04:30:00|227.55|225.55|227.48|225.48|227.64|225.64|227.29|225.29|311
1590122100000|2020-05-22 04:35:00|227.47|225.47|226.69|224.69|227.6|225.6|226.66|224.66|319
1590122400000|2020-05-22 04:40:00|226.7|224.7|226.88|224.88|227.12|225.12|226.37|224.37|404
1590122700000|2020-05-22 04:45:00|226.89|224.89|227.05|225.05|227.18|225.18|226.89|224.89|275
1590123000000|2020-05-22 04:50:00|227.04|225.04|226.72|224.72|227.08|225.08|226.65|224.65|272
1590123300000|2020-05-22 04:55:00|226.71|224.71|227.02|225.02|227.2|225.2|226.64|224.64|282
1590123600000|2020-05-22 05:00:00|227.03|225.03|227.52|225.52|227.59|225.59|227.03|225.03|325
1590123900000|2020-05-22 05:05:00|227.51|225.51|227.52|225.52|227.68|225.68|227.42|225.42|246
1590124200000|2020-05-22 05:10:00|227.53|225.53|227.61|225.61|227.67|225.67|227.4|225.4|247
1590124500000|2020-05-22 05:15:00|227.62|225.62|227.78|225.78|227.96|225.96|227.59|225.59|373
1590124800000|2020-05-22 05:20:00|227.77|225.77|227.62|225.62|228.08|226.08|227.6|225.6|269
1590125100000|2020-05-22 05:25:00|227.63|225.63|227.28|225.28|227.72|225.72|227.28|225.28|268
1590125400000|2020-05-22 05:30:00|227.27|225.27|227.16|225.16|227.4|225.4|227.13|225.13|254
1590125700000|2020-05-22 05:35:00|227.15|225.15|227.04|225.04|227.19|225.19|226.86|224.86|206
1590126000000|2020-05-22 05:40:00|227.05|225.05|227.92|225.92|228.04|226.04|227.03|225.03|488
1590126300000|2020-05-22 05:45:00|227.94|225.94|228.03|226.03|228.13|226.13|227.71|225.71|434
1590126600000|2020-05-22 05:50:00|228.01|226.01|227.79|225.79|228.03|226.03|227.73|225.73|178
1590126900000|2020-05-22 05:55:00|227.78|225.78|227.89|225.89|227.94|225.94|227.74|225.74|137
1590127200000|2020-05-22 06:00:00|227.9|225.9|228.16|226.16|228.34|226.34|227.89|225.89|211
1590127500000|2020-05-22 06:05:00|228.17|226.17|228.31|226.31|228.67|226.67|228.11|226.11|265
1590127800000|2020-05-22 06:10:00|228.3|226.3|230.06|228.06|230.1|228.1|228.3|226.3|422
1590128100000|2020-05-22 06:15:00|230.07|228.07|231.29|229.29|233.08|231.08|230.06|228.06|741
1590128400000|2020-05-22 06:20:00|231.28|229.28|231.65|229.65|231.66|229.66|231.21|229.21|272
1590128700000|2020-05-22 06:25:00|231.64|229.64|231.21|229.21|231.68|229.68|231.11|229.11|306
1590129000000|2020-05-22 06:30:00|231.2|229.2|230.53|228.53|231.44|229.44|230.45|228.45|437
1590129300000|2020-05-22 06:35:00|230.54|228.54|230.89|228.89|231.16|229.16|230.4|228.4|362
1590129600000|2020-05-22 06:40:00|230.9|228.9|231.19|229.19|231.4|229.4|230.86|228.86|293
1590129900000|2020-05-22 06:45:00|231.18|229.18|231.56|229.56|231.62|229.62|231.05|229.05|235
1590130200000|2020-05-22 06:50:00|231.57|229.57|231.73|229.73|232.34|230.34|231.5|229.5|459
1590130500000|2020-05-22 06:55:00|231.74|229.74|231.98|229.98|232.12|230.12|231.67|229.67|223
1590130800000|2020-05-22 07:00:00|231.99|229.99|232.63|230.63|233.17|231.17|231.96|229.96|464
1590131100000|2020-05-22 07:05:00|232.61|230.61|231.92|229.92|232.61|230.61|231.89|229.89|344
1590131400000|2020-05-22 07:10:00|231.91|229.91|231.74|229.74|231.93|229.93|231.24|229.24|304
1590131700000|2020-05-22 07:15:00|231.73|229.73|231.58|229.58|231.86|229.86|231.57|229.57|257
1590132000000|2020-05-22 07:20:00|231.56|229.56|231.77|229.77|231.86|229.86|231.55|229.55|222
1590132300000|2020-05-22 07:25:00|231.78|229.78|231.57|229.57|231.78|229.78|231.28|229.28|292
1590132600000|2020-05-22 07:30:00|231.58|229.58|232.15|230.15|232.19|230.19|231.58|229.58|349
1590132900000|2020-05-22 07:35:00|232.16|230.16|232.21|230.21|232.32|230.32|232.13|230.13|127
1590133200000|2020-05-22 07:40:00|232.2|230.2|232.15|230.15|232.56|230.56|232.04|230.04|170
1590133500000|2020-05-22 07:45:00|232.14|230.14|232.46|230.46|232.64|230.64|232.14|230.14|182
1590133800000|2020-05-22 07:50:00|232.47|230.47|232.59|230.59|232.71|230.71|232.45|230.45|161
1590134100000|2020-05-22 07:55:00|232.63|230.63|231.92|229.92|232.74|230.74|231.79|229.79|219
1590134400000|2020-05-22 08:00:00|231.9|229.9|232.26|230.26|232.38|230.38|231.76|229.76|235
1590134700000|2020-05-22 08:05:00|232.25|230.25|232.43|230.43|232.48|230.48|232.1|230.1|148
1590135000000|2020-05-22 08:10:00|232.44|230.44|231.92|229.92|232.48|230.48|231.92|229.92|123
1590135300000|2020-05-22 08:15:00|231.91|229.91|231.75|229.75|232.11|230.11|231.36|229.36|195
1590135600000|2020-05-22 08:20:00|231.6|229.6|231.63|229.63|231.79|229.79|231.53|229.53|118
1590135900000|2020-05-22 08:25:00|231.64|229.64|231.79|229.79|231.93|229.93|231.58|229.58|149
1590136200000|2020-05-22 08:30:00|231.75|229.75|231.8|229.8|232.12|230.12|231.72|229.72|205
1590136500000|2020-05-22 08:35:00|231.79|229.79|231.36|229.36|231.79|229.79|231.3|229.3|188
1590136800000|2020-05-22 08:40:00|231.38|229.38|231.84|229.84|231.87|229.87|231.35|229.35|204
1590137100000|2020-05-22 08:45:00|231.85|229.85|232.24|230.24|232.24|230.24|231.85|229.85|178
1590137400000|2020-05-22 08:50:00|232.25|230.25|232.08|230.08|232.39|230.39|232.06|230.06|165
1590137700000|2020-05-22 08:55:00|232.09|230.09|232.26|230.26|232.43|230.43|232.04|230.04|280
1590138000000|2020-05-22 09:00:00|232.28|230.28|232.81|230.81|232.87|230.87|232.28|230.28|201
1590138300000|2020-05-22 09:05:00|232.8|230.8|232.32|230.32|232.83|230.83|232.31|230.31|215
1590138600000|2020-05-22 09:10:00|232.33|230.33|231.81|229.81|232.41|230.41|231.81|229.81|166
1590138900000|2020-05-22 09:15:00|231.87|229.87|232.3|230.3|232.31|230.31|231.87|229.87|128
1590139200000|2020-05-22 09:20:00|232.31|230.31|232.44|230.44|232.48|230.48|232.12|230.12|145
1590139500000|2020-05-22 09:25:00|232.45|230.45|232.38|230.38|232.47|230.47|232.15|230.15|200
1590139800000|2020-05-22 09:30:00|232.4|230.4|232.47|230.47|232.48|230.48|232.3|230.3|159
1590140100000|2020-05-22 09:35:00|232.46|230.46|232.6|230.6|232.62|230.62|232.39|230.39|125
1590140400000|2020-05-22 09:40:00|232.49|230.49|232.83|230.83|232.89|230.89|232.49|230.49|77
1590140700000|2020-05-22 09:45:00|232.84|230.84|232.9|230.9|232.97|230.97|232.81|230.81|116
1590141000000|2020-05-22 09:50:00|232.89|230.89|233.01|231.01|233.02|231.02|232.88|230.88|70
1590141300000|2020-05-22 09:55:00|233|231|234.26|232.26|234.28|232.28|232.99|230.99|225
1590141600000|2020-05-22 10:00:00|234.28|232.28|234.46|232.46|235.31|233.31|234.28|232.28|530
1590141900000|2020-05-22 10:05:00|234.41|232.41|234.43|232.43|235|233|234.11|232.11|603
1590142200000|2020-05-22 10:10:00|234.42|232.42|234.79|232.79|234.79|232.79|234.26|232.26|303
1590142500000|2020-05-22 10:15:00|234.8|232.8|234.74|232.74|234.97|232.97|234.32|232.32|299
1590142800000|2020-05-22 10:20:00|234.75|232.75|234.89|232.89|235.07|233.07|234.72|232.72|212
1590143100000|2020-05-22 10:25:00|234.9|232.9|235.14|233.14|235.24|233.24|234.79|232.79|241
1590143400000|2020-05-22 10:30:00|235.15|233.15|235.02|233.02|235.27|233.27|234.8|232.8|218
1590143700000|2020-05-22 10:35:00|235.03|233.03|234.97|232.97|235.14|233.14|234.92|232.92|158
1590144000000|2020-05-22 10:40:00|234.98|232.98|234.56|232.56|235.05|233.05|234.53|232.53|224
1590144300000|2020-05-22 10:45:00|234.55|232.55|234.4|232.4|234.64|232.64|234.34|232.34|167
1590144600000|2020-05-22 10:50:00|234.41|232.41|234.48|232.48|234.71|232.71|234.4|232.4|149
1590144900000|2020-05-22 10:55:00|234.49|232.49|234.73|232.73|235.02|233.02|234.49|232.49|189
1590145200000|2020-05-22 11:00:00|234.72|232.72|235.1|233.1|235.31|233.31|234.7|232.7|212
1590145500000|2020-05-22 11:05:00|235.09|233.09|234.56|232.56|235.14|233.14|234.55|232.55|180
1590145800000|2020-05-22 11:10:00|234.57|232.57|234.17|232.17|234.67|232.67|233.94|231.94|333
1590146100000|2020-05-22 11:15:00|234.16|232.16|234.26|232.26|234.28|232.28|234.04|232.04|231
1590146400000|2020-05-22 11:20:00|234.27|232.27|234.63|232.63|234.64|232.64|234.25|232.25|156
1590146700000|2020-05-22 11:25:00|234.61|232.61|234.69|232.69|234.81|232.81|234.6|232.6|183
1590147000000|2020-05-22 11:30:00|234.7|232.7|234.61|232.61|234.75|232.75|234.52|232.52|123
1590147300000|2020-05-22 11:35:00|234.59|232.59|234.29|232.29|234.67|232.67|234.26|232.26|129
1590147600000|2020-05-22 11:40:00|234.3|232.3|234.38|232.38|234.66|232.66|234.29|232.29|185
1590147900000|2020-05-22 11:45:00|234.39|232.39|234.7|232.7|234.72|232.72|234.32|232.32|137
1590148200000|2020-05-22 11:50:00|234.74|232.74|234.86|232.86|235.01|233.01|234.74|232.74|224
1590148500000|2020-05-22 11:55:00|234.87|232.87|235.01|233.01|235.09|233.09|234.86|232.86|183
1590148800000|2020-05-22 12:00:00|235.03|233.03|235.14|233.14|235.3|233.3|234.9|232.9|284
1590149100000|2020-05-22 12:05:00|235.13|233.13|234.58|232.58|235.13|233.13|234.57|232.57|285
1590149400000|2020-05-22 12:10:00|234.57|232.57|234.94|232.94|234.97|232.97|234.57|232.57|262
1590149700000|2020-05-22 12:15:00|234.95|232.95|235.22|233.22|235.24|233.24|234.9|232.9|200
1590150000000|2020-05-22 12:20:00|235.23|233.23|234.92|232.92|235.44|233.44|234.86|232.86|160
1590150300000|2020-05-22 12:25:00|234.91|232.91|234.87|232.87|235.03|233.03|234.82|232.82|218
1590150600000|2020-05-22 12:30:00|234.88|232.88|235.01|233.01|235.01|233.01|234.78|232.78|193
1590150900000|2020-05-22 12:35:00|235|233|235.45|233.45|235.55|233.55|234.97|232.97|140
1590151200000|2020-05-22 12:40:00|235.44|233.44|235.41|233.41|235.55|233.55|235.32|233.32|119
1590151500000|2020-05-22 12:45:00|235.42|233.42|235.64|233.64|235.67|233.67|235.33|233.33|224
1590151800000|2020-05-22 12:50:00|235.65|233.65|235.64|233.64|235.76|233.76|235.5|233.5|206
1590152100000|2020-05-22 12:55:00|235.65|233.65|234.88|232.88|235.7|233.7|234.85|232.85|280
1590152400000|2020-05-22 13:00:00|234.89|232.89|234.65|232.65|235.04|233.04|234.65|232.65|279
1590152700000|2020-05-22 13:05:00|234.68|232.68|234.58|232.58|234.68|232.68|234.51|232.51|136
1590153000000|2020-05-22 13:10:00|234.59|232.59|234.81|232.81|234.83|232.83|234.54|232.54|228
1590153300000|2020-05-22 13:15:00|234.82|232.82|234.45|232.45|234.84|232.84|234.43|232.43|167
1590153600000|2020-05-22 13:20:00|234.46|232.46|234.26|232.26|234.6|232.6|234.26|232.26|201
1590153900000|2020-05-22 13:25:00|234.25|232.25|233.69|231.69|234.26|232.26|233.21|231.21|301
1590154200000|2020-05-22 13:30:00|233.68|231.68|233|231|233.77|231.77|232.72|230.72|323
1590154500000|2020-05-22 13:35:00|233.01|231.01|233.07|231.07|233.14|231.14|232.78|230.78|224
1590154800000|2020-05-22 13:40:00|233.06|231.06|232.64|230.64|233.14|231.14|232.47|230.47|268
1590155100000|2020-05-22 13:45:00|232.63|230.63|233.08|231.08|233.09|231.09|232.62|230.62|193
1590155400000|2020-05-22 13:50:00|233.07|231.07|233.13|231.13|233.44|231.44|233.07|231.07|208
1590155700000|2020-05-22 13:55:00|233.14|231.14|233|231|233.38|231.38|232.89|230.89|258
1590156000000|2020-05-22 14:00:00|232.97|230.97|233.55|231.55|233.55|231.55|232.87|230.87|186
1590156300000|2020-05-22 14:05:00|233.56|231.56|233.61|231.61|233.78|231.78|233.51|231.51|163
1590156600000|2020-05-22 14:10:00|233.62|231.62|233.94|231.94|233.97|231.97|233.59|231.59|173
1590156900000|2020-05-22 14:15:00|233.93|231.93|233.6|231.6|233.98|231.98|233.6|231.6|170
1590157200000|2020-05-22 14:20:00|233.61|231.61|233.91|231.91|233.99|231.99|233.6|231.6|193
1590157500000|2020-05-22 14:25:00|233.92|231.92|233.76|231.76|233.97|231.97|233.68|231.68|110
1590157800000|2020-05-22 14:30:00|233.74|231.74|234.35|232.35|234.37|232.37|233.74|231.74|199
1590158100000|2020-05-22 14:35:00|234.34|232.34|234.93|232.93|234.99|232.99|234.33|232.33|190
1590158400000|2020-05-22 14:40:00|234.94|232.94|234.52|232.52|234.94|232.94|234.41|232.41|295
1590158700000|2020-05-22 14:45:00|234.57|232.57|234.67|232.67|234.79|232.79|234.46|232.46|224
1590159000000|2020-05-22 14:50:00|234.66|232.66|234.67|232.67|234.75|232.75|234.47|232.47|229
1590159300000|2020-05-22 14:55:00|234.68|232.68|234.12|232.12|234.68|232.68|234.08|232.08|193
1590159600000|2020-05-22 15:00:00|234.11|232.11|234.17|232.17|234.29|232.29|234.11|232.11|149
1590159900000|2020-05-22 15:05:00|234.15|232.15|234.37|232.37|234.44|232.44|234.15|232.15|152
1590160200000|2020-05-22 15:10:00|234.38|232.38|234.39|232.39|234.4|232.4|234.27|232.27|105
1590160500000|2020-05-22 15:15:00|234.41|232.41|235.09|233.09|235.13|233.13|234.39|232.39|232
1590160800000|2020-05-22 15:20:00|235.07|233.07|234.83|232.83|235.26|233.26|234.76|232.76|239
1590161100000|2020-05-22 15:25:00|234.82|232.82|234.9|232.9|235.07|233.07|234.66|232.66|257
1590161400000|2020-05-22 15:30:00|234.91|232.91|234.87|232.87|235.02|233.02|234.41|232.41|250
1590161700000|2020-05-22 15:35:00|234.85|232.85|235.1|233.1|235.27|233.27|234.81|232.81|240
1590162000000|2020-05-22 15:40:00|235.11|233.11|235.07|233.07|235.13|233.13|234.93|232.93|232
1590162300000|2020-05-22 15:45:00|235.08|233.08|234.88|232.88|235.14|233.14|234.86|232.86|270
1590162600000|2020-05-22 15:50:00|234.87|232.87|234.96|232.96|235.2|233.2|234.86|232.86|268
1590162900000|2020-05-22 15:55:00|234.95|232.95|235.3|233.3|235.32|233.32|234.95|232.95|253
1590163200000|2020-05-22 16:00:00|235.31|233.31|235.02|233.02|235.64|233.64|234.78|232.78|501
1590163500000|2020-05-22 16:05:00|235.03|233.03|236.46|234.46|236.68|234.68|234.9|232.9|459
1590163800000|2020-05-22 16:10:00|236.49|234.49|236.12|234.12|236.89|234.89|236|234|475
1590164100000|2020-05-22 16:15:00|236.11|234.11|235.88|233.88|236.18|234.18|235.83|233.83|351
1590164400000|2020-05-22 16:20:00|235.87|233.87|236.1|234.1|236.19|234.19|235.8|233.8|308
1590164700000|2020-05-22 16:25:00|236.11|234.11|236.73|234.73|236.73|234.73|236.11|234.11|374
1590165000000|2020-05-22 16:30:00|236.78|234.78|236.32|234.32|236.83|234.83|236.11|234.11|397
1590165300000|2020-05-22 16:35:00|236.3|234.3|235.31|233.31|236.31|234.31|235.29|233.29|366
1590165600000|2020-05-22 16:40:00|235.3|233.3|235.41|233.41|235.43|233.43|235.21|233.21|315
1590165900000|2020-05-22 16:45:00|235.42|233.42|235.7|233.7|235.7|233.7|235.35|233.35|233
1590166200000|2020-05-22 16:50:00|235.71|233.71|236.18|234.18|236.22|234.22|235.69|233.69|355
1590166500000|2020-05-22 16:55:00|236.19|234.19|236.39|234.39|236.45|234.45|236.07|234.07|375
1590166800000|2020-05-22 17:00:00|236.4|234.4|236.24|234.24|236.43|234.43|236.13|234.13|389
1590167100000|2020-05-22 17:05:00|236.22|234.22|236.48|234.48|236.51|234.51|236.22|234.22|368
1590167400000|2020-05-22 17:10:00|236.47|234.47|236.34|234.34|236.52|234.52|236.28|234.28|272
1590167700000|2020-05-22 17:15:00|236.33|234.33|235.79|233.79|236.33|234.33|235.72|233.72|288
1590168000000|2020-05-22 17:20:00|235.73|233.73|235.58|233.58|235.86|233.86|235.58|233.58|306
1590168300000|2020-05-22 17:25:00|235.57|233.57|235.83|233.83|235.84|233.84|235.57|233.57|281
1590168600000|2020-05-22 17:30:00|235.84|233.84|235.62|233.62|236.04|234.04|235.58|233.58|321
1590168900000|2020-05-22 17:35:00|235.54|233.54|235.31|233.31|235.62|233.62|235.28|233.28|238
1590169200000|2020-05-22 17:40:00|235.32|233.32|235.43|233.43|235.52|233.52|235.32|233.32|209
1590169500000|2020-05-22 17:45:00|235.44|233.44|235.67|233.67|235.69|233.69|235.43|233.43|174
1590169800000|2020-05-22 17:50:00|235.66|233.66|235.48|233.48|235.71|233.71|235.46|233.46|310
1590170100000|2020-05-22 17:55:00|235.47|233.47|235.45|233.45|235.65|233.65|235.37|233.37|294
1590170400000|2020-05-22 18:00:00|235.46|233.46|235.48|233.48|235.49|233.49|235.35|233.35|128
1590170700000|2020-05-22 18:05:00|235.47|233.47|235.36|233.36|235.48|233.48|235.31|233.31|154
1590171000000|2020-05-22 18:10:00|235.33|233.33|235.98|233.98|235.98|233.98|235.33|233.33|268
1590171300000|2020-05-22 18:15:00|235.97|233.97|236.07|234.07|236.15|234.15|235.97|233.97|228
1590171600000|2020-05-22 18:20:00|236.02|234.02|235.96|233.96|236.07|234.07|235.87|233.87|147
1590171900000|2020-05-22 18:25:00|235.95|233.95|236.16|234.16|236.21|234.21|235.87|233.87|222
1590172200000|2020-05-22 18:30:00|236.15|234.15|236.03|234.03|236.16|234.16|235.93|233.93|235
1590172500000|2020-05-22 18:35:00|236.01|234.01|235.7|233.7|236.04|234.04|235.67|233.67|198
1590172800000|2020-05-22 18:40:00|235.71|233.71|235.26|233.26|235.71|233.71|235.24|233.24|134
1590173100000|2020-05-22 18:45:00|235.27|233.27|235.23|233.23|235.3|233.3|235.22|233.22|49
1590173400000|2020-05-22 18:50:00|235.21|233.21|235.07|233.07|235.23|233.23|235.06|233.06|59
1590173700000|2020-05-22 18:55:00|235.08|233.08|235.3|233.3|235.37|233.37|234.88|232.88|135
1590174000000|2020-05-22 19:00:00|235.29|233.29|235.92|233.92|235.96|233.96|235.27|233.27|203
1590174300000|2020-05-22 19:05:00|235.91|233.91|236.04|234.04|236.15|234.15|235.81|233.81|191
1590174600000|2020-05-22 19:10:00|236.05|234.05|236.19|234.19|236.34|234.34|236.04|234.04|143
1590174900000|2020-05-22 19:15:00|236.2|234.2|235.42|233.42|236.2|234.2|235.39|233.39|166
1590175200000|2020-05-22 19:20:00|235.4|233.4|234.98|232.98|235.46|233.46|234.94|232.94|140
1590175500000|2020-05-22 19:25:00|234.99|232.99|234.8|232.8|234.99|232.99|234.69|232.69|207
1590175800000|2020-05-22 19:30:00|234.79|232.79|234.75|232.75|234.8|232.8|234.68|232.68|119
1590176100000|2020-05-22 19:35:00|234.74|232.74|234.35|232.35|234.78|232.78|234.3|232.3|158
1590176400000|2020-05-22 19:40:00|234.36|232.36|234.1|232.1|234.36|232.36|234.04|232.04|180
1590176700000|2020-05-22 19:45:00|234.11|232.11|234.11|232.11|234.32|232.32|233.97|231.97|264
1590177000000|2020-05-22 19:50:00|234.12|232.12|234.93|232.93|234.94|232.94|233.96|231.96|228
1590177300000|2020-05-22 19:55:00|234.94|232.94|234.99|232.99|235.02|233.02|234.91|232.91|71
1590177600000|2020-05-22 20:00:00|235|233|234.76|232.76|235|233|234.6|232.6|331
1590177900000|2020-05-22 20:05:00|234.77|232.77|234.13|232.13|234.77|232.77|234.04|232.04|318
1590178200000|2020-05-22 20:10:00|234.14|232.14|234.28|232.28|234.34|232.34|234.05|232.05|190
1590178500000|2020-05-22 20:15:00|234.32|232.32|234.25|232.25|234.36|232.36|234.11|232.11|146
1590178800000|2020-05-22 20:20:00|234.26|232.26|234.85|232.85|234.87|232.87|234.06|232.06|252
1590179100000|2020-05-22 20:25:00|234.86|232.86|234.88|232.88|235.05|233.05|234.83|232.83|202
1590179400000|2020-05-22 20:30:00|234.9|232.9|235.19|233.19|235.19|233.19|234.89|232.89|121
1590179700000|2020-05-22 20:35:00|235.18|233.18|236.09|234.09|236.31|234.31|235.17|233.17|228
1590180000000|2020-05-22 20:40:00|236.12|234.12|236.28|234.28|236.36|234.36|236.05|234.05|204
1590180300000|2020-05-22 20:45:00|236.27|234.27|237.36|235.36|237.52|235.52|236.26|234.26|288
1590180600000|2020-05-22 20:50:00|237.37|235.37|237.06|235.06|237.39|235.39|236.94|234.94|280
1590180900000|2020-05-22 20:55:00|237.07|235.07|236.96|234.96|237.07|235.07|236.95|234.95|197
1590217500000|2020-05-23 07:05:00|235.8|233.8|235.74|233.74|235.8|233.8|235.71|233.71|45
1590217800000|2020-05-23 07:10:00|235.73|233.73|235.49|233.49|235.76|233.76|235.49|233.49|166
1590218100000|2020-05-23 07:15:00|235.5|233.5|236.07|234.07|236.07|234.07|235.46|233.46|143
1590218400000|2020-05-23 07:20:00|236.09|234.09|236.23|234.23|236.24|234.24|236.03|234.03|132
1590218700000|2020-05-23 07:25:00|236.22|234.22|236.24|234.24|236.48|234.48|236.14|234.14|133
1590219000000|2020-05-23 07:30:00|236.23|234.23|236.37|234.37|236.38|234.38|236.17|234.17|148
1590219300000|2020-05-23 07:35:00|236.4|234.4|236.59|234.59|236.69|234.69|236.31|234.31|254
1590219600000|2020-05-23 07:40:00|236.57|234.57|236.64|234.64|236.66|234.66|236.4|234.4|218
1590219900000|2020-05-23 07:45:00|236.63|234.63|236.66|234.66|236.71|234.71|236.53|234.53|238
1590220200000|2020-05-23 07:50:00|236.65|234.65|236.42|234.42|236.65|234.65|236.42|234.42|245
1590220500000|2020-05-23 07:55:00|236.43|234.43|236.38|234.38|236.43|234.43|236.37|234.37|34
1590220800000|2020-05-23 08:00:00|236.39|234.39|235.83|233.83|236.39|234.39|235.83|233.83|182
1590221100000|2020-05-23 08:05:00|235.85|233.85|235.46|233.46|235.93|233.93|235.44|233.44|218
1590221400000|2020-05-23 08:10:00|235.43|233.43|235.31|233.31|235.5|233.5|235.23|233.23|183
1590221700000|2020-05-23 08:15:00|235.3|233.3|235.21|233.21|235.34|233.34|234.71|232.71|286
1590222000000|2020-05-23 08:20:00|235.2|233.2|235.03|233.03|235.23|233.23|234.87|232.87|208
1590222300000|2020-05-23 08:25:00|235|233|234.71|232.71|235|233|234.57|232.57|260
1590222600000|2020-05-23 08:30:00|234.72|232.72|235.16|233.16|235.16|233.16|234.58|232.58|280
1590222900000|2020-05-23 08:35:00|235.17|233.17|235.01|233.01|235.18|233.18|234.85|232.85|141
1590223200000|2020-05-23 08:40:00|235|233|235|233|235.07|233.07|234.87|232.87|221
1590223500000|2020-05-23 08:45:00|235.01|233.01|235.59|233.59|235.64|233.64|235.01|233.01|193
1590223800000|2020-05-23 08:50:00|235.6|233.6|235.5|233.5|235.63|233.63|235.46|233.46|168
1590224100000|2020-05-23 08:55:00|235.51|233.51|235.3|233.3|235.54|233.54|235.25|233.25|222
1590224400000|2020-05-23 09:00:00|235.29|233.29|235.06|233.06|235.38|233.38|234.99|232.99|299
1590224700000|2020-05-23 09:05:00|235.08|233.08|234.95|232.95|235.18|233.18|234.93|232.93|229
1590225000000|2020-05-23 09:10:00|234.96|232.96|235.27|233.27|235.31|233.31|234.9|232.9|235
1590225300000|2020-05-23 09:15:00|235.28|233.28|235.67|233.67|235.71|233.71|235.22|233.22|252
1590225600000|2020-05-23 09:20:00|235.66|233.66|235.82|233.82|235.84|233.84|235.51|233.51|248
1590225900000|2020-05-23 09:25:00|235.81|233.81|235.95|233.95|235.96|233.96|235.75|233.75|90
1590226200000|2020-05-23 09:30:00|235.96|233.96|236.15|234.15|236.15|234.15|235.85|233.85|117
1590226500000|2020-05-23 09:35:00|236.14|234.14|236.09|234.09|236.26|234.26|236.03|234.03|130
1590226800000|2020-05-23 09:40:00|236.08|234.08|235.69|233.69|236.1|234.1|235.67|233.67|197
1590227100000|2020-05-23 09:45:00|235.68|233.68|235.6|233.6|235.7|233.7|235.52|233.52|145
1590227400000|2020-05-23 09:50:00|235.61|233.61|235.28|233.28|235.69|233.69|235.28|233.28|232
1590227700000|2020-05-23 09:55:00|235.27|233.27|234.55|232.55|235.28|233.28|234.35|232.35|392
1590228000000|2020-05-23 10:00:00|234.56|232.56|234.55|232.55|234.73|232.73|234.36|232.36|303
1590228300000|2020-05-23 10:05:00|234.54|232.54|234.27|232.27|234.58|232.58|234.15|232.15|334
1590228600000|2020-05-23 10:10:00|234.25|232.25|234.2|232.2|234.29|232.29|234.13|232.13|312
1590228900000|2020-05-23 10:15:00|234.21|232.21|234.44|232.44|234.52|232.52|234.17|232.17|242
1590229200000|2020-05-23 10:20:00|234.43|232.43|234.17|232.17|234.43|232.43|234.1|232.1|313
1590229500000|2020-05-23 10:25:00|234.16|232.16|234.18|232.18|234.25|232.25|234.1|232.1|257
1590229800000|2020-05-23 10:30:00|234.17|232.17|234.18|232.18|234.22|232.22|233.99|231.99|199
1590230100000|2020-05-23 10:35:00|234.19|232.19|234.36|232.36|234.41|232.41|234.07|232.07|215
1590230400000|2020-05-23 10:40:00|234.37|232.37|234.3|232.3|234.45|232.45|234.25|232.25|136
1590230700000|2020-05-23 10:45:00|234.29|232.29|234.39|232.39|234.42|232.42|234.29|232.29|84
1590231000000|2020-05-23 10:50:00|234.4|232.4|234.51|232.51|234.63|232.63|234.39|232.39|227
1590231300000|2020-05-23 10:55:00|234.52|232.52|234.47|232.47|234.54|232.54|234.41|232.41|220
1590231600000|2020-05-23 11:00:00|234.48|232.48|235.03|233.03|235.03|233.03|234.46|232.46|157
1590231900000|2020-05-23 11:05:00|235.04|233.04|234.89|232.89|235.24|233.24|234.8|232.8|213
1590232200000|2020-05-23 11:10:00|234.9|232.9|235.13|233.13|235.33|233.33|234.9|232.9|163
1590232500000|2020-05-23 11:15:00|235.15|233.15|235.24|233.24|235.31|233.31|235.12|233.12|204
1590232800000|2020-05-23 11:20:00|235.23|233.23|235.23|233.23|235.29|233.29|235.15|233.15|103
1590233100000|2020-05-23 11:25:00|235.21|233.21|234.84|232.84|235.28|233.28|234.78|232.78|91
1590233400000|2020-05-23 11:30:00|234.83|232.83|234.8|232.8|234.88|232.88|234.68|232.68|93
1590233700000|2020-05-23 11:35:00|234.79|232.79|235.36|233.36|235.38|233.38|234.79|232.79|164
1590234000000|2020-05-23 11:40:00|235.37|233.37|235.45|233.45|235.57|233.57|235.27|233.27|158
1590234300000|2020-05-23 11:45:00|235.44|233.44|235.42|233.42|235.52|233.52|235.36|233.36|179
1590234600000|2020-05-23 11:50:00|235.43|233.43|235.59|233.59|235.59|233.59|235.42|233.42|234
1590234900000|2020-05-23 11:55:00|235.58|233.58|235.34|233.34|235.73|233.73|235.33|233.33|123
1590235200000|2020-05-23 12:00:00|235.29|233.29|235.07|233.07|235.3|233.3|235.06|233.06|167
1590235500000|2020-05-23 12:05:00|235.06|233.06|235.05|233.05|235.23|233.23|235.05|233.05|109
1590235800000|2020-05-23 12:10:00|235.06|233.06|235.12|233.12|235.16|233.16|235.01|233.01|203
1590236100000|2020-05-23 12:15:00|235.11|233.11|235.13|233.13|235.26|233.26|235.09|233.09|110
1590236400000|2020-05-23 12:20:00|235.12|233.12|234.12|232.12|235.12|233.12|234.08|232.08|215
1590236700000|2020-05-23 12:25:00|234.11|232.11|234.37|232.37|234.37|232.37|234.11|232.11|138
1590237000000|2020-05-23 12:30:00|234.36|232.36|233.61|231.61|234.36|232.36|233.35|231.35|247
1590237300000|2020-05-23 12:35:00|233.6|231.6|233.81|231.81|233.99|231.99|233.46|231.46|254
1590237600000|2020-05-23 12:40:00|233.82|231.82|234.19|232.19|234.26|232.26|233.73|231.73|212
1590237900000|2020-05-23 12:45:00|234.18|232.18|234.42|232.42|234.54|232.54|234.18|232.18|297
1590238200000|2020-05-23 12:50:00|234.43|232.43|234.33|232.33|234.55|232.55|234.33|232.33|211
1590238500000|2020-05-23 12:55:00|234.32|232.32|234.15|232.15|234.33|232.33|233.99|231.99|221
1590238800000|2020-05-23 13:00:00|234.16|232.16|233.97|231.97|234.17|232.17|233.83|231.83|126
1590239100000|2020-05-23 13:05:00|233.98|231.98|234.69|232.69|234.73|232.73|233.98|231.98|236
1590239400000|2020-05-23 13:10:00|234.68|232.68|234.57|232.57|234.79|232.79|234.53|232.53|220
1590239700000|2020-05-23 13:15:00|234.58|232.58|234.77|232.77|234.84|232.84|234.57|232.57|184
1590240000000|2020-05-23 13:20:00|234.76|232.76|234.5|232.5|234.86|232.86|234.37|232.37|179
1590240300000|2020-05-23 13:25:00|234.49|232.49|234.53|232.53|234.65|232.65|234.39|232.39|166
1590240600000|2020-05-23 13:30:00|234.52|232.52|234.58|232.58|234.91|232.91|234.52|232.52|192
1590240900000|2020-05-23 13:35:00|234.59|232.59|234.68|232.68|234.69|232.69|234.41|232.41|92
1590241200000|2020-05-23 13:40:00|234.67|232.67|234.55|232.55|234.67|232.67|234.45|232.45|168
1590241500000|2020-05-23 13:45:00|234.53|232.53|234.5|232.5|234.54|232.54|234.37|232.37|120
1590241800000|2020-05-23 13:50:00|234.51|232.51|234.45|232.45|234.51|232.51|234.4|232.4|61
1590242100000|2020-05-23 13:55:00|234.44|232.44|234.27|232.27|234.45|232.45|234.23|232.23|106
1590242400000|2020-05-23 14:00:00|234.26|232.26|234.22|232.22|234.3|232.3|234.06|232.06|140
1590242700000|2020-05-23 14:05:00|234.23|232.23|234.52|232.52|234.56|232.56|234.23|232.23|146
1590243000000|2020-05-23 14:10:00|234.53|232.53|234.7|232.7|234.7|232.7|234.49|232.49|135
1590243300000|2020-05-23 14:15:00|234.71|232.71|234.7|232.7|234.75|232.75|234.66|232.66|203
1590243600000|2020-05-23 14:20:00|234.69|232.69|234.93|232.93|234.93|232.93|234.68|232.68|174
1590243900000|2020-05-23 14:25:00|234.94|232.94|235.97|233.97|236.18|234.18|234.93|232.93|272
1590244200000|2020-05-23 14:30:00|236|234|235.87|233.87|236.01|234.01|235.86|233.86|186
1590244500000|2020-05-23 14:35:00|235.88|233.88|236.01|234.01|236.14|234.14|235.87|233.87|227
1590244800000|2020-05-23 14:40:00|236.03|234.03|236.47|234.47|236.54|234.54|236.01|234.01|335
1590245100000|2020-05-23 14:45:00|236.48|234.48|236.38|234.38|236.5|234.5|236.33|234.33|141
1590245400000|2020-05-23 14:50:00|236.37|234.37|236.39|234.39|236.39|234.39|236.25|234.25|60
1590245700000|2020-05-23 14:55:00|236.4|234.4|236.27|234.27|236.4|234.4|236.19|234.19|157
1590246000000|2020-05-23 15:00:00|236.26|234.26|236.13|234.13|236.44|234.44|236.13|234.13|159
1590246300000|2020-05-23 15:05:00|236.12|234.12|235.86|233.86|236.13|234.13|235.7|233.7|227
1590246600000|2020-05-23 15:10:00|235.85|233.85|236.21|234.21|236.28|234.28|235.85|233.85|189
1590246900000|2020-05-23 15:15:00|236.22|234.22|235.94|233.94|236.35|234.35|235.94|233.94|277
1590247200000|2020-05-23 15:20:00|235.93|233.93|235.72|233.72|235.94|233.94|235.72|233.72|111
1590247500000|2020-05-23 15:25:00|235.71|233.71|235.85|233.85|235.87|233.87|235.68|233.68|279
1590247800000|2020-05-23 15:30:00|235.86|233.86|235.66|233.66|235.89|233.89|235.59|233.59|121
1590248100000|2020-05-23 15:35:00|235.65|233.65|235.61|233.61|235.71|233.71|235.59|233.59|101
1590248400000|2020-05-23 15:40:00|235.6|233.6|235.59|233.59|235.68|233.68|235.57|233.57|113
1590248700000|2020-05-23 15:45:00|235.6|233.6|235.46|233.46|235.6|233.6|235.45|233.45|125
1590249000000|2020-05-23 15:50:00|235.49|233.49|235.86|233.86|235.87|233.87|235.49|233.49|101
1590249300000|2020-05-23 15:55:00|235.85|233.85|236.03|234.03|236.03|234.03|235.7|233.7|213
1590249600000|2020-05-23 16:00:00|236.02|234.02|236.32|234.32|236.32|234.32|235.89|233.89|295
1590249900000|2020-05-23 16:05:00|236.31|234.31|235.7|233.7|236.31|234.31|235.7|233.7|185
1590250200000|2020-05-23 16:10:00|235.69|233.69|234.57|232.57|235.72|233.72|234.43|232.43|243
1590250500000|2020-05-23 16:15:00|234.56|232.56|234.45|232.45|234.76|232.76|234.42|232.42|270
1590250800000|2020-05-23 16:20:00|234.44|232.44|234.46|232.46|234.7|232.7|234.44|232.44|248
1590251100000|2020-05-23 16:25:00|234.47|232.47|234.07|232.07|234.54|232.54|233.95|231.95|219
1590251400000|2020-05-23 16:30:00|234.06|232.06|234.4|232.4|234.48|232.48|234|232|276
1590251700000|2020-05-23 16:35:00|234.41|232.41|234.58|232.58|234.69|232.69|234.41|232.41|240
1590252000000|2020-05-23 16:40:00|234.59|232.59|234.31|232.31|234.71|232.71|234.25|232.25|139
1590252300000|2020-05-23 16:45:00|234.3|232.3|234.87|232.87|234.87|232.87|234.29|232.29|283
1590252600000|2020-05-23 16:50:00|234.88|232.88|234.78|232.78|234.89|232.89|234.72|232.72|141
1590252900000|2020-05-23 16:55:00|234.79|232.79|235.04|233.04|235.09|233.09|234.73|232.73|273
1590253200000|2020-05-23 17:00:00|235.03|233.03|235.82|233.82|235.89|233.89|235.02|233.02|285
1590253500000|2020-05-23 17:05:00|235.83|233.83|235.89|233.89|236.02|234.02|235.83|233.83|202
1590253800000|2020-05-23 17:10:00|235.88|233.88|235.82|233.82|235.94|233.94|235.79|233.79|209
1590254100000|2020-05-23 17:15:00|235.81|233.81|235.98|233.98|236.07|234.07|235.81|233.81|192
1590254400000|2020-05-23 17:20:00|235.97|233.97|235.4|233.4|235.98|233.98|235.3|233.3|345
1590254700000|2020-05-23 17:25:00|235.39|233.39|235.11|233.11|235.39|233.39|235.11|233.11|199
1590255000000|2020-05-23 17:30:00|235.12|233.12|235.38|233.38|235.38|233.38|235.1|233.1|221
1590255300000|2020-05-23 17:35:00|235.37|233.37|235.27|233.27|235.39|233.39|235.19|233.19|252
1590255600000|2020-05-23 17:40:00|235.28|233.28|235.29|233.29|235.37|233.37|235.26|233.26|134
1590255900000|2020-05-23 17:45:00|235.28|233.28|235.31|233.31|235.36|233.36|235.26|233.26|121
1590256200000|2020-05-23 17:50:00|235.33|233.33|235.65|233.65|235.79|233.79|235.27|233.27|152
1590256500000|2020-05-23 17:55:00|235.66|233.66|235.61|233.61|235.68|233.68|235.58|233.58|111
1590256800000|2020-05-23 18:00:00|235.62|233.62|236.07|234.07|236.1|234.1|235.61|233.61|276
1590257100000|2020-05-23 18:05:00|236.08|234.08|236.35|234.35|236.42|234.42|236.06|234.06|238
1590257400000|2020-05-23 18:10:00|236.34|234.34|235.62|233.62|236.36|234.36|235.61|233.61|240
1590257700000|2020-05-23 18:15:00|235.63|233.63|235.51|233.51|235.63|233.63|235.46|233.46|72
1590258000000|2020-05-23 18:20:00|235.53|233.53|235.58|233.58|235.67|233.67|235.53|233.53|122
1590258300000|2020-05-23 18:25:00|235.59|233.59|235.49|233.49|235.59|233.59|235.44|233.44|197
1590258600000|2020-05-23 18:30:00|235.48|233.48|235.36|233.36|235.48|233.48|235.24|233.24|79
1590258900000|2020-05-23 18:35:00|235.35|233.35|235.39|233.39|235.39|233.39|235.34|233.34|34
1590259200000|2020-05-23 18:40:00|235.38|233.38|235.39|233.39|235.39|233.39|235.38|233.38|2
1590259500000|2020-05-23 18:45:00|235.38|233.38|235.3|233.3|235.38|233.38|235.3|233.3|15
1590259800000|2020-05-23 18:50:00|235.29|233.29|235.32|233.32|235.46|233.46|235.29|233.29|114
1590260100000|2020-05-23 18:55:00|235.31|233.31|235.38|233.38|235.38|233.38|235.23|233.23|69
1590260400000|2020-05-23 19:00:00|235.37|233.37|234.57|232.57|235.38|233.38|234.51|232.51|237
1590260700000|2020-05-23 19:05:00|234.51|232.51|234.57|232.57|234.68|232.68|234.49|232.49|242
1590261000000|2020-05-23 19:10:00|234.56|232.56|235.45|233.45|235.53|233.53|234.56|232.56|277
1590261300000|2020-05-23 19:15:00|235.46|233.46|235.52|233.52|235.63|233.63|235.43|233.43|222
1590261600000|2020-05-23 19:20:00|235.53|233.53|235.77|233.77|235.89|233.89|235.52|233.52|223
1590261900000|2020-05-23 19:25:00|235.78|233.78|235.83|233.83|235.87|233.87|235.73|233.73|290
1590262200000|2020-05-23 19:30:00|235.84|233.84|235.77|233.77|235.88|233.88|235.75|233.75|247
1590262500000|2020-05-23 19:35:00|235.78|233.78|235.83|233.83|235.83|233.83|235.73|233.73|212
1590262800000|2020-05-23 19:40:00|235.82|233.82|235.9|233.9|235.94|233.94|235.8|233.8|138
1590263100000|2020-05-23 19:45:00|235.89|233.89|235.84|233.84|235.89|233.89|235.77|233.77|221
1590263400000|2020-05-23 19:50:00|235.85|233.85|235.88|233.88|235.9|233.9|235.84|233.84|92
1590263700000|2020-05-23 19:55:00|235.87|233.87|235.85|233.85|235.88|233.88|235.84|233.84|40
1590264000000|2020-05-23 20:00:00|235.84|233.84|235.99|233.99|236.05|234.05|235.81|233.81|82
1590264300000|2020-05-23 20:05:00|235.98|233.98|235.67|233.67|235.98|233.98|235.63|233.63|340
1590264600000|2020-05-23 20:10:00|235.66|233.66|235.85|233.85|235.86|233.86|235.62|233.62|196
1590264900000|2020-05-23 20:15:00|235.86|233.86|235.92|233.92|235.93|233.93|235.82|233.82|257
1590265200000|2020-05-23 20:20:00|235.91|233.91|235.95|233.95|236.03|234.03|235.88|233.88|109
1590265500000|2020-05-23 20:25:00|235.96|233.96|236.11|234.11|236.15|234.15|235.95|233.95|192
1590265800000|2020-05-23 20:30:00|236.12|234.12|236.34|234.34|236.34|234.34|236.11|234.11|421
1590266100000|2020-05-23 20:35:00|236.33|234.33|236.41|234.41|236.48|234.48|236.31|234.31|185
1590266400000|2020-05-23 20:40:00|236.42|234.42|236.6|234.6|236.73|234.73|236.32|234.32|422
1590266700000|2020-05-23 20:45:00|236.59|234.59|236.54|234.54|236.81|234.81|236.53|234.53|434
1590267000000|2020-05-23 20:50:00|236.55|234.55|236.68|234.68|236.74|234.74|236.54|234.54|269
1590267300000|2020-05-23 20:55:00|236.67|234.67|236.67|234.67|236.7|234.7|236.63|234.63|118
1590267600000|2020-05-23 21:00:00|236.66|234.66|236.69|234.69|236.73|234.73|236.62|234.62|58
1590267900000|2020-05-23 21:05:00|236.64|234.64|236.53|234.53|236.68|234.68|236.52|234.52|93
1590268200000|2020-05-23 21:10:00|236.51|234.51|236.26|234.26|236.51|234.51|236.25|234.25|173
1590268500000|2020-05-23 21:15:00|236.25|234.25|236.54|234.54|236.55|234.55|236.25|234.25|295
1590268800000|2020-05-23 21:20:00|236.53|234.53|236.37|234.37|236.59|234.59|236.36|234.36|251
1590269100000|2020-05-23 21:25:00|236.36|234.36|236.25|234.25|236.37|234.37|236.23|234.23|223
1590269400000|2020-05-23 21:30:00|236.24|234.24|236.35|234.35|236.37|234.37|236.24|234.24|272
1590269700000|2020-05-23 21:35:00|236.37|234.37|236.36|234.36|236.44|234.44|236.33|234.33|316
1590270000000|2020-05-23 21:40:00|236.34|234.34|236.29|234.29|236.34|234.34|236.23|234.23|307
1590270300000|2020-05-23 21:45:00|236.3|234.3|236.54|234.54|236.58|234.58|236.27|234.27|341
1590270600000|2020-05-23 21:50:00|236.55|234.55|236.51|234.51|236.59|234.59|236.46|234.46|138
1590270900000|2020-05-23 21:55:00|236.52|234.52|236.54|234.54|236.68|234.68|236.51|234.51|120
1590271200000|2020-05-23 22:00:00|236.5|234.5|236.43|234.43|236.56|234.56|236.42|234.42|109
1590271500000|2020-05-23 22:05:00|236.44|234.44|236.54|234.54|236.54|234.54|236.43|234.43|149
1590271800000|2020-05-23 22:10:00|236.55|234.55|236.76|234.76|236.76|234.76|236.54|234.54|342
1590272100000|2020-05-23 22:15:00|236.75|234.75|236.58|234.58|236.8|234.8|236.47|234.47|239
1590272400000|2020-05-23 22:20:00|236.6|234.6|236.61|234.61|236.71|234.71|236.54|234.54|202
1590272700000|2020-05-23 22:25:00|236.6|234.6|236.6|234.6|236.67|234.67|236.49|234.49|146
1590273000000|2020-05-23 22:30:00|236.59|234.59|236.49|234.49|236.63|234.63|236.34|234.34|139
1590273300000|2020-05-23 22:35:00|236.54|234.54|236.39|234.39|236.54|234.54|236.37|234.37|116
1590273600000|2020-05-23 22:40:00|236.4|234.4|236.28|234.28|236.42|234.42|236.23|234.23|68
1590273900000|2020-05-23 22:45:00|236.26|234.26|236.39|234.39|236.42|234.42|236.25|234.25|110
1590274200000|2020-05-23 22:50:00|236.38|234.38|236.41|234.41|236.47|234.47|236.33|234.33|88
1590274500000|2020-05-23 22:55:00|236.42|234.42|236.48|234.48|236.52|234.52|236.42|234.42|73
1590274800000|2020-05-23 23:00:00|236.46|234.46|236.65|234.65|236.72|234.72|236.46|234.46|175
1590275100000|2020-05-23 23:05:00|236.64|234.64|236.46|234.46|236.65|234.65|236.39|234.39|190
1590275400000|2020-05-23 23:10:00|236.45|234.45|236.62|234.62|236.65|234.65|236.45|234.45|149
1590275700000|2020-05-23 23:15:00|236.61|234.61|236.36|234.36|236.63|234.63|236.35|234.35|92
1590276000000|2020-05-23 23:20:00|236.35|234.35|235.83|233.83|236.37|234.37|235.83|233.83|198
1590276300000|2020-05-23 23:25:00|235.82|233.82|235.88|233.88|235.96|233.96|235.76|233.76|239
1590276600000|2020-05-23 23:30:00|235.87|233.87|235.9|233.9|235.96|233.96|235.81|233.81|196
1590276900000|2020-05-23 23:35:00|235.89|233.89|235.43|233.43|235.91|233.91|235.4|233.4|232
1590277200000|2020-05-23 23:40:00|235.42|233.42|235.41|233.41|235.46|233.46|235.19|233.19|138
1590277500000|2020-05-23 23:45:00|235.42|233.42|235.24|233.24|235.55|233.55|235.24|233.24|207
1590277800000|2020-05-23 23:50:00|235.25|233.25|235.3|233.3|235.46|233.46|235.18|233.18|181
1590278100000|2020-05-23 23:55:00|235.31|233.31|235.18|233.18|235.31|233.31|235.13|233.13|319
1590278400000|2020-05-24 00:00:00|235.2|233.2|235.17|233.17|235.2|233.2|234.87|232.87|309
1590278700000|2020-05-24 00:05:00|235.16|233.16|234.67|232.67|235.22|233.22|234.56|232.56|286
1590279000000|2020-05-24 00:10:00|234.69|232.69|235.28|233.28|235.33|233.33|234.66|232.66|331
1590279300000|2020-05-24 00:15:00|235.29|233.29|235.44|233.44|235.5|233.5|235.17|233.17|268
1590279600000|2020-05-24 00:20:00|235.43|233.43|235.55|233.55|235.62|233.62|235.42|233.42|227
1590279900000|2020-05-24 00:25:00|235.56|233.56|235.72|233.72|235.72|233.72|235.55|233.55|218
1590280200000|2020-05-24 00:30:00|235.73|233.73|235.98|233.98|236.1|234.1|235.64|233.64|162
1590280500000|2020-05-24 00:35:00|235.99|233.99|235.93|233.93|236.08|234.08|235.89|233.89|201
1590280800000|2020-05-24 00:40:00|235.91|233.91|236.25|234.25|236.28|234.28|235.88|233.88|297
1590281100000|2020-05-24 00:45:00|236.24|234.24|236.51|234.51|236.52|234.52|236.08|234.08|424
1590281400000|2020-05-24 00:50:00|236.5|234.5|236.42|234.42|236.54|234.54|236.35|234.35|215
1590281700000|2020-05-24 00:55:00|236.41|234.41|236.33|234.33|236.52|234.52|236.26|234.26|173
1590282000000|2020-05-24 01:00:00|236.32|234.32|236.29|234.29|236.49|234.49|236.2|234.2|286
1590282300000|2020-05-24 01:05:00|236.28|234.28|236.24|234.24|236.28|234.28|236.05|234.05|251
1590282600000|2020-05-24 01:10:00|236.25|234.25|236.3|234.3|236.44|234.44|236.25|234.25|255
1590282900000|2020-05-24 01:15:00|236.29|234.29|236.42|234.42|236.45|234.45|236.28|234.28|178
1590283200000|2020-05-24 01:20:00|236.51|234.51|236.6|234.6|236.62|234.62|236.46|234.46|134
1590283500000|2020-05-24 01:25:00|236.62|234.62|236.79|234.79|236.89|234.89|236.61|234.61|154
1590283800000|2020-05-24 01:30:00|236.78|234.78|236.52|234.52|236.82|234.82|236.5|234.5|275
1590284100000|2020-05-24 01:35:00|236.53|234.53|236.37|234.37|236.54|234.54|236.34|234.34|301
1590284400000|2020-05-24 01:40:00|236.36|234.36|236.87|234.87|236.91|234.91|236.2|234.2|277
1590284700000|2020-05-24 01:45:00|236.89|234.89|237.2|235.2|237.49|235.49|236.89|234.89|393
1590285000000|2020-05-24 01:50:00|237.21|235.21|236.82|234.82|237.3|235.3|236.82|234.82|199
1590285300000|2020-05-24 01:55:00|236.83|234.83|236.71|234.71|236.98|234.98|236.7|234.7|144
1590285600000|2020-05-24 02:00:00|236.72|234.72|237.26|235.26|237.26|235.26|236.72|234.72|243
1590285900000|2020-05-24 02:05:00|237.25|235.25|237.05|235.05|237.26|235.26|236.95|234.95|122
1590286200000|2020-05-24 02:10:00|237.04|235.04|236.94|234.94|237.08|235.08|236.94|234.94|162
1590286500000|2020-05-24 02:15:00|236.93|234.93|237.33|235.33|237.4|235.4|236.89|234.89|283
1590286800000|2020-05-24 02:20:00|237.34|235.34|237.52|235.52|237.64|235.64|237.34|235.34|296
1590287100000|2020-05-24 02:25:00|237.57|235.57|237.71|235.71|237.77|235.77|237.52|235.52|248
1590287400000|2020-05-24 02:30:00|237.7|235.7|237.43|235.43|237.98|235.98|237.37|235.37|246
1590287700000|2020-05-24 02:35:00|237.44|235.44|237.61|235.61|237.63|235.63|237.42|235.42|215
1590288000000|2020-05-24 02:40:00|237.62|235.62|237.42|235.42|237.62|235.62|237.31|235.31|220
1590288300000|2020-05-24 02:45:00|237.41|235.41|237.52|235.52|237.52|235.52|237.41|235.41|113
1590288600000|2020-05-24 02:50:00|237.53|235.53|237.37|235.37|237.68|235.68|237.35|235.35|72
1590288900000|2020-05-24 02:55:00|237.38|235.38|237.23|235.23|237.4|235.4|237.12|235.12|325
1590289200000|2020-05-24 03:00:00|237.24|235.24|236.87|234.87|237.71|235.71|236.69|234.69|380
1590289500000|2020-05-24 03:05:00|236.86|234.86|236.31|234.31|236.89|234.89|236.31|234.31|402
1590289800000|2020-05-24 03:10:00|236.32|234.32|237.07|235.07|237.34|235.34|236.3|234.3|611
1590290100000|2020-05-24 03:15:00|237.06|235.06|236.7|234.7|237.27|235.27|236.41|234.41|443
1590290400000|2020-05-24 03:20:00|236.69|234.69|236.87|234.87|236.89|234.89|236.61|234.61|316
1590290700000|2020-05-24 03:25:00|236.88|234.88|236.86|234.86|236.96|234.96|236.84|234.84|217
1590291000000|2020-05-24 03:30:00|236.84|234.84|236.96|234.96|237.02|235.02|236.83|234.83|264
1590291300000|2020-05-24 03:35:00|236.97|234.97|237|235|237.01|235.01|236.92|234.92|290
1590291600000|2020-05-24 03:40:00|237.01|235.01|237.11|235.11|237.19|235.19|237|235|207
1590291900000|2020-05-24 03:45:00|237.12|235.12|237.25|235.25|237.28|235.28|237.12|235.12|280
1590292200000|2020-05-24 03:50:00|237.24|235.24|237.25|235.25|237.36|235.36|237.18|235.18|209
1590292500000|2020-05-24 03:55:00|237.26|235.26|236.96|234.96|237.33|235.33|236.95|234.95|305
1590292800000|2020-05-24 04:00:00|236.97|234.97|237.22|235.22|237.27|235.27|236.96|234.96|241
1590293100000|2020-05-24 04:05:00|237.21|235.21|237.28|235.28|237.31|235.31|237.2|235.2|99
1590293400000|2020-05-24 04:10:00|237.31|235.31|237.43|235.43|237.48|235.48|237.31|235.31|427
1590293700000|2020-05-24 04:15:00|237.44|235.44|237.47|235.47|237.49|235.49|237.4|235.4|353
1590294000000|2020-05-24 04:20:00|237.46|235.46|237.49|235.49|237.51|235.51|237.39|235.39|498
1590294300000|2020-05-24 04:25:00|237.48|235.48|237.24|235.24|237.5|235.5|237.24|235.24|255
1590294600000|2020-05-24 04:30:00|237.25|235.25|237.38|235.38|237.43|235.43|237.25|235.25|472
1590294900000|2020-05-24 04:35:00|237.39|235.39|237.39|235.39|237.5|235.5|237.34|235.34|494
1590295200000|2020-05-24 04:40:00|237.41|235.41|237.08|235.08|237.43|235.43|237.07|235.07|275
1590295500000|2020-05-24 04:45:00|237.09|235.09|237.01|235.01|237.14|235.14|237.01|235.01|347
1590295800000|2020-05-24 04:50:00|237.02|235.02|237.09|235.09|237.13|235.13|236.98|234.98|452
1590296100000|2020-05-24 04:55:00|237.08|235.08|236.71|234.71|237.1|235.1|236.68|234.68|343
1590296400000|2020-05-24 05:00:00|236.72|234.72|236.69|234.69|236.93|234.93|236.67|234.67|376
1590296700000|2020-05-24 05:05:00|236.68|234.68|236.57|234.57|236.7|234.7|236.51|234.51|385
1590297000000|2020-05-24 05:10:00|236.58|234.58|236.65|234.65|236.66|234.66|236.56|234.56|317
1590297300000|2020-05-24 05:15:00|236.64|234.64|237.02|235.02|237.04|235.04|236.63|234.63|321
1590297600000|2020-05-24 05:20:00|237.03|235.03|237.14|235.14|237.17|235.17|236.96|234.96|355
1590297900000|2020-05-24 05:25:00|237.13|235.13|237.38|235.38|237.4|235.4|237.13|235.13|217
1590298200000|2020-05-24 05:30:00|237.37|235.37|237.45|235.45|237.51|235.51|237.24|235.24|324
1590298500000|2020-05-24 05:35:00|237.44|235.44|237.42|235.42|237.56|235.56|237.39|235.39|207
1590298800000|2020-05-24 05:40:00|237.41|235.41|237.39|235.39|237.53|235.53|237.32|235.32|97
1590299100000|2020-05-24 05:45:00|237.38|235.38|237.33|235.33|237.46|235.46|237.23|235.23|180
1590299400000|2020-05-24 05:50:00|237.37|235.37|237.23|235.23|237.37|235.37|237.21|235.21|145
1590299700000|2020-05-24 05:55:00|237.22|235.22|237.3|235.3|237.35|235.35|237.22|235.22|324
1590300000000|2020-05-24 06:00:00|237.31|235.31|237.9|235.9|237.94|235.94|237.3|235.3|405
1590300300000|2020-05-24 06:05:00|237.89|235.89|237.84|235.84|238.03|236.03|237.47|235.47|489
1590300600000|2020-05-24 06:10:00|237.83|235.83|237.92|235.92|237.96|235.96|237.78|235.78|394
1590300900000|2020-05-24 06:15:00|237.93|235.93|237.92|235.92|238.12|236.12|237.89|235.89|367
1590301200000|2020-05-24 06:20:00|237.93|235.93|237.83|235.83|237.93|235.93|237.73|235.73|357
1590301500000|2020-05-24 06:25:00|237.82|235.82|237.93|235.93|238.1|236.1|237.82|235.82|238
1590301800000|2020-05-24 06:30:00|237.92|235.92|237.88|235.88|238.15|236.15|237.87|235.87|179
1590302100000|2020-05-24 06:35:00|237.87|235.87|237.9|235.9|237.97|235.97|237.78|235.78|273
1590302400000|2020-05-24 06:40:00|237.91|235.91|237.79|235.79|237.93|235.93|237.54|235.54|371
1590302700000|2020-05-24 06:45:00|237.8|235.8|237.94|235.94|238.06|236.06|237.79|235.79|531
1590303000000|2020-05-24 06:50:00|237.93|235.93|238.01|236.01|238.1|236.1|237.86|235.86|313
1590303300000|2020-05-24 06:55:00|238|236|237.91|235.91|238.03|236.03|237.9|235.9|557
1590303600000|2020-05-24 07:00:00|237.92|235.92|238.15|236.15|238.52|236.52|237.92|235.92|260
1590303900000|2020-05-24 07:05:00|238.16|236.16|238.33|236.33|238.36|236.36|238.08|236.08|185
1590304200000|2020-05-24 07:10:00|238.32|236.32|238.4|236.4|238.51|236.51|238.25|236.25|215
1590304500000|2020-05-24 07:15:00|238.41|236.41|238.26|236.26|238.41|236.41|238.17|236.17|150
1590304800000|2020-05-24 07:20:00|238.25|236.25|238.1|236.1|238.36|236.36|238.07|236.07|209
1590305100000|2020-05-24 07:25:00|238.09|236.09|238.19|236.19|238.23|236.23|237.89|235.89|145
1590305400000|2020-05-24 07:30:00|238.2|236.2|237.96|235.96|238.22|236.22|237.95|235.95|315
1590305700000|2020-05-24 07:35:00|237.97|235.97|237.9|235.9|238.09|236.09|237.81|235.81|238
1590306000000|2020-05-24 07:40:00|237.89|235.89|237.76|235.76|237.93|235.93|237.76|235.76|302
1590306300000|2020-05-24 07:45:00|237.77|235.77|237.66|235.66|237.88|235.88|237.64|235.64|108
1590306600000|2020-05-24 07:50:00|237.67|235.67|237.37|235.37|237.69|235.69|237.37|235.37|210
1590306900000|2020-05-24 07:55:00|237.38|235.38|237.29|235.29|237.41|235.41|237.09|235.09|267
1590307200000|2020-05-24 08:00:00|237.3|235.3|237.42|235.42|237.54|235.54|237.3|235.3|154
1590307500000|2020-05-24 08:05:00|237.43|235.43|237.37|235.37|237.53|235.53|237.36|235.36|114
1590307800000|2020-05-24 08:10:00|237.36|235.36|237.19|235.19|237.39|235.39|237.13|235.13|259
1590308100000|2020-05-24 08:15:00|237.18|235.18|237.29|235.29|237.36|235.36|237.1|235.1|218
1590308400000|2020-05-24 08:20:00|237.28|235.28|237.25|235.25|237.33|235.33|237.17|235.17|193
1590308700000|2020-05-24 08:25:00|237.22|235.22|237.23|235.23|237.25|235.25|237.14|235.14|229
1590309000000|2020-05-24 08:30:00|237.24|235.24|237.32|235.32|237.34|235.34|237.22|235.22|181
1590309300000|2020-05-24 08:35:00|237.33|235.33|237.34|235.34|237.34|235.34|237.28|235.28|79
1590309600000|2020-05-24 08:40:00|237.33|235.33|237.49|235.49|237.51|235.51|237.33|235.33|120
1590309900000|2020-05-24 08:45:00|237.5|235.5|237.43|235.43|237.6|235.6|237.4|235.4|130
1590310200000|2020-05-24 08:50:00|237.42|235.42|237.38|235.38|237.43|235.43|237.37|235.37|81
1590310500000|2020-05-24 08:55:00|237.4|235.4|237.41|235.41|237.57|235.57|237.4|235.4|151
1590310800000|2020-05-24 09:00:00|237.42|235.42|237.6|235.6|237.6|235.6|237.42|235.42|62
1590311100000|2020-05-24 09:05:00|237.61|235.61|238.13|236.13|238.13|236.13|237.61|235.61|284
1590311400000|2020-05-24 09:10:00|238.12|236.12|238.03|236.03|238.13|236.13|237.91|235.91|276
1590311700000|2020-05-24 09:15:00|238.02|236.02|238.04|236.04|238.07|236.07|237.91|235.91|245
1590312000000|2020-05-24 09:20:00|238.05|236.05|237.98|235.98|238.13|236.13|237.92|235.92|309
1590312300000|2020-05-24 09:25:00|237.99|235.99|237.86|235.86|238.03|236.03|237.77|235.77|320
1590312600000|2020-05-24 09:30:00|237.87|235.87|237.64|235.64|237.87|235.87|237.63|235.63|375
1590312900000|2020-05-24 09:35:00|237.63|235.63|237.71|235.71|237.77|235.77|237.63|235.63|363
1590313200000|2020-05-24 09:40:00|237.72|235.72|237.49|235.49|237.72|235.72|237.49|235.49|255
1590313500000|2020-05-24 09:45:00|237.5|235.5|237.53|235.53|237.56|235.56|237.41|235.41|305
1590313800000|2020-05-24 09:50:00|237.55|235.55|237.29|235.29|237.55|235.55|237.27|235.27|181
1590314100000|2020-05-24 09:55:00|237.28|235.28|237.34|235.34|237.36|235.36|237.14|235.14|290
1590314400000|2020-05-24 10:00:00|237.35|235.35|237.43|235.43|237.46|235.46|237.33|235.33|223
1590314700000|2020-05-24 10:05:00|237.42|235.42|237.59|235.59|237.62|235.62|237.34|235.34|247
1590315000000|2020-05-24 10:10:00|237.6|235.6|237.36|235.36|237.73|235.73|237.36|235.36|281
1590315300000|2020-05-24 10:15:00|237.37|235.37|237.48|235.48|237.49|235.49|237.34|235.34|237
1590315600000|2020-05-24 10:20:00|237.47|235.47|237.54|235.54|237.61|235.61|237.46|235.46|281
1590315900000|2020-05-24 10:25:00|237.55|235.55|237.33|235.33|237.58|235.58|237.32|235.32|263
1590316200000|2020-05-24 10:30:00|237.34|235.34|237.11|235.11|237.34|235.34|237.11|235.11|324
1590316500000|2020-05-24 10:35:00|237.12|235.12|236.98|234.98|237.14|235.14|236.93|234.93|216
1590316800000|2020-05-24 10:40:00|236.97|234.97|236.75|234.75|237.03|235.03|236.74|234.74|238
1590317100000|2020-05-24 10:45:00|236.74|234.74|236.84|234.84|236.88|234.88|236.72|234.72|99
1590317400000|2020-05-24 10:50:00|236.85|234.85|236.91|234.91|236.91|234.91|236.84|234.84|14
1590317700000|2020-05-24 10:55:00|236.92|234.92|236.82|234.82|236.92|234.92|236.81|234.81|32
1590318000000|2020-05-24 11:00:00|236.81|234.81|236.54|234.54|236.81|234.81|236.53|234.53|292
1590318300000|2020-05-24 11:05:00|236.55|234.55|235.7|233.7|236.57|234.57|235.66|233.66|288
1590318600000|2020-05-24 11:10:00|235.69|233.69|234.91|232.91|235.7|233.7|234.91|232.91|440
1590318900000|2020-05-24 11:15:00|234.97|232.97|235.46|233.46|235.48|233.48|234.68|232.68|682
1590319200000|2020-05-24 11:20:00|235.48|233.48|235.06|233.06|235.49|233.49|235.05|233.05|468
1590319500000|2020-05-24 11:25:00|235.07|233.07|235.27|233.27|235.36|233.36|235.03|233.03|390
1590319800000|2020-05-24 11:30:00|235.26|233.26|234.33|232.33|235.27|233.27|234.22|232.22|395
1590320100000|2020-05-24 11:35:00|234.32|232.32|235.1|233.1|235.22|233.22|234.25|232.25|389
1590320400000|2020-05-24 11:40:00|235.09|233.09|234.89|232.89|235.18|233.18|234.89|232.89|320
1590320700000|2020-05-24 11:45:00|234.87|232.87|234.54|232.54|234.87|232.87|234.24|232.24|428
1590321000000|2020-05-24 11:50:00|234.53|232.53|234.55|232.55|234.76|232.76|234.27|232.27|358
1590321300000|2020-05-24 11:55:00|234.56|232.56|234.05|232.05|234.56|232.56|234|232|500
1590321600000|2020-05-24 12:00:00|234.04|232.04|234.07|232.07|234.24|232.24|233.63|231.63|428
1590321900000|2020-05-24 12:05:00|234.06|232.06|234.18|232.18|234.21|232.21|233.99|231.99|155
1590322200000|2020-05-24 12:10:00|234.17|232.17|234.28|232.28|234.4|232.4|234.09|232.09|184
1590322500000|2020-05-24 12:15:00|234.29|232.29|234.42|232.42|234.45|232.45|234.17|232.17|224
1590322800000|2020-05-24 12:20:00|234.43|232.43|234.63|232.63|234.82|232.82|234.37|232.37|234
1590323100000|2020-05-24 12:25:00|234.62|232.62|234.45|232.45|234.65|232.65|234.34|232.34|94
1590323400000|2020-05-24 12:30:00|234.47|232.47|234.57|232.57|234.58|232.58|234.47|232.47|47
1590323700000|2020-05-24 12:35:00|234.56|232.56|234.27|232.27|234.56|232.56|234.26|232.26|188
1590324000000|2020-05-24 12:40:00|234.26|232.26|234.2|232.2|234.44|232.44|234.2|232.2|186
1590324300000|2020-05-24 12:45:00|234.21|232.21|234.7|232.7|234.87|232.87|234.2|232.2|231
1590324600000|2020-05-24 12:50:00|234.69|232.69|234.73|232.73|234.89|232.89|234.6|232.6|167
1590324900000|2020-05-24 12:55:00|234.72|232.72|234.73|232.73|234.9|232.9|234.71|232.71|93
1590325200000|2020-05-24 13:00:00|234.72|232.72|234.61|232.61|234.72|232.72|234.35|232.35|142
1590325500000|2020-05-24 13:05:00|234.62|232.62|234.47|232.47|234.66|232.66|234.45|232.45|152
1590325800000|2020-05-24 13:10:00|234.49|232.49|234.6|232.6|234.63|232.63|234.42|232.42|145
1590326100000|2020-05-24 13:15:00|234.61|232.61|234.55|232.55|234.65|232.65|234.48|232.48|112
1590326400000|2020-05-24 13:20:00|234.54|232.54|234.2|232.2|234.56|232.56|234.19|232.19|100
1590326700000|2020-05-24 13:25:00|234.18|232.18|234.18|232.18|234.18|232.18|234.12|232.12|50
1590327000000|2020-05-24 13:30:00|234.19|232.19|234.19|232.19|234.21|232.21|234.02|232.02|54
1590327300000|2020-05-24 13:35:00|234.22|232.22|234.21|232.21|234.27|232.27|234.12|232.12|141
1590327600000|2020-05-24 13:40:00|234.2|232.2|234.03|232.03|234.23|232.23|234.02|232.02|116
1590327900000|2020-05-24 13:45:00|234.02|232.02|233.27|231.27|234.02|232.02|233.27|231.27|210
1590328200000|2020-05-24 13:50:00|233.26|231.26|231.72|229.72|233.26|231.26|231.29|229.29|579
1590328500000|2020-05-24 13:55:00|231.74|229.74|231.98|229.98|231.99|229.99|231.36|229.36|417
1590328800000|2020-05-24 14:00:00|231.97|229.97|230.41|228.41|231.97|229.97|229.53|227.53|818
1590329100000|2020-05-24 14:05:00|230.42|228.42|230.18|228.18|230.81|228.81|230.18|228.18|695
1590329400000|2020-05-24 14:10:00|230.19|228.19|230.26|228.26|230.36|228.36|229.92|227.92|666
1590329700000|2020-05-24 14:15:00|230.27|228.27|230.35|228.35|230.38|228.38|229.9|227.9|622
1590330000000|2020-05-24 14:20:00|230.37|228.37|230.28|228.28|230.55|228.55|230.11|228.11|655
1590330300000|2020-05-24 14:25:00|230.29|228.29|230.26|228.26|230.52|228.52|230.05|228.05|544
1590330600000|2020-05-24 14:30:00|230.25|228.25|230.11|228.11|230.33|228.33|229.88|227.88|267
1590330900000|2020-05-24 14:35:00|230.12|228.12|230.39|228.39|230.39|228.39|230.01|228.01|281
1590331200000|2020-05-24 14:40:00|230.38|228.38|230.36|228.36|230.83|228.83|230.25|228.25|370
1590331500000|2020-05-24 14:45:00|230.34|228.34|230.3|228.3|230.4|228.4|230.13|228.13|514
1590331800000|2020-05-24 14:50:00|230.31|228.31|230.43|228.43|230.46|228.46|230.25|228.25|407
1590332100000|2020-05-24 14:55:00|230.42|228.42|230.38|228.38|230.44|228.44|230.34|228.34|213
1590332400000|2020-05-24 15:00:00|230.37|228.37|229.74|227.74|230.37|228.37|229.58|227.58|349
1590332700000|2020-05-24 15:05:00|229.75|227.75|229.39|227.39|229.75|227.75|229.23|227.23|273
1590333000000|2020-05-24 15:10:00|229.38|227.38|229.21|227.21|229.53|227.53|229.21|227.21|249
1590333300000|2020-05-24 15:15:00|229.2|227.2|229.08|227.08|229.32|227.32|228.96|226.96|293
1590333600000|2020-05-24 15:20:00|229.1|227.1|229.47|227.47|229.48|227.48|229.04|227.04|145
1590333900000|2020-05-24 15:25:00|229.48|227.48|229.92|227.92|230.12|228.12|229.46|227.46|292
1590334200000|2020-05-24 15:30:00|229.94|227.94|230.38|228.38|230.38|228.38|229.85|227.85|355
1590334500000|2020-05-24 15:35:00|230.37|228.37|230.61|228.61|230.66|228.66|230.31|228.31|147
1590334800000|2020-05-24 15:40:00|230.58|228.58|230.52|228.52|230.62|228.62|230.45|228.45|267
1590335100000|2020-05-24 15:45:00|230.53|228.53|230.62|228.62|230.66|228.66|230.52|228.52|290
1590335400000|2020-05-24 15:50:00|230.65|228.65|230.52|228.52|230.66|228.66|230.51|228.51|274
1590335700000|2020-05-24 15:55:00|230.53|228.53|229.79|227.79|230.58|228.58|229.75|227.75|326
1590336000000|2020-05-24 16:00:00|229.78|227.78|228.21|226.21|229.79|227.79|227.65|225.65|779
1590336300000|2020-05-24 16:05:00|228.2|226.2|227.65|225.65|228.27|226.27|227.55|225.55|612
1590336600000|2020-05-24 16:10:00|227.64|225.64|227.58|225.58|228.07|226.07|227.58|225.58|294
1590336900000|2020-05-24 16:15:00|227.57|225.57|228.2|226.2|228.29|226.29|227.44|225.44|679
1590337200000|2020-05-24 16:20:00|228.21|226.21|227.91|225.91|228.23|226.23|227.9|225.9|528
1590337500000|2020-05-24 16:25:00|227.9|225.9|227|225|228.04|226.04|226.83|224.83|649
1590337800000|2020-05-24 16:30:00|226.99|224.99|227.38|225.38|227.59|225.59|226.67|224.67|713
1590338100000|2020-05-24 16:35:00|227.37|225.37|226.98|224.98|227.96|225.96|226.89|224.89|675
1590338400000|2020-05-24 16:40:00|226.99|224.99|227.56|225.56|227.77|225.77|226.53|224.53|614
1590338700000|2020-05-24 16:45:00|227.57|225.57|226.99|224.99|227.59|225.59|226.85|224.85|556
1590339000000|2020-05-24 16:50:00|227.08|225.08|227.22|225.22|227.4|225.4|226.97|224.97|586
1590339300000|2020-05-24 16:55:00|227.23|225.23|228.49|226.49|228.59|226.59|227.21|225.21|681
1590339600000|2020-05-24 17:00:00|228.48|226.48|228.59|226.59|228.6|226.6|227.79|225.79|559
1590339900000|2020-05-24 17:05:00|228.6|226.6|228.35|226.35|228.67|226.67|228.33|226.33|482
1590340200000|2020-05-24 17:10:00|228.36|226.36|228.89|226.89|228.93|226.93|228.36|226.36|419
1590340500000|2020-05-24 17:15:00|228.88|226.88|228.47|226.47|228.88|226.88|228.41|226.41|368
1590340800000|2020-05-24 17:20:00|228.46|226.46|228.66|226.66|228.83|226.83|228.46|226.46|345
1590341100000|2020-05-24 17:25:00|228.65|226.65|229|227|229.18|227.18|228.61|226.61|470
1590341400000|2020-05-24 17:30:00|229.01|227.01|229.08|227.08|229.43|227.43|228.9|226.9|340
1590341700000|2020-05-24 17:35:00|229.07|227.07|228.67|226.67|229.07|227.07|228.62|226.62|415
1590342000000|2020-05-24 17:40:00|228.65|226.65|228.54|226.54|228.66|226.66|228.45|226.45|404
1590342300000|2020-05-24 17:45:00|228.53|226.53|228.38|226.38|228.58|226.58|228.33|226.33|203
1590342600000|2020-05-24 17:50:00|228.39|226.39|228.44|226.44|228.45|226.45|228.07|226.07|206
1590342900000|2020-05-24 17:55:00|228.45|226.45|228.37|226.37|228.51|226.51|228.35|226.35|202
1590343200000|2020-05-24 18:00:00|228.36|226.36|228.24|226.24|228.37|226.37|227.89|225.89|231
1590343500000|2020-05-24 18:05:00|228.22|226.22|228.39|226.39|228.46|226.46|227.78|225.78|286
1590343800000|2020-05-24 18:10:00|228.38|226.38|228.63|226.63|228.63|226.63|228.31|226.31|293
1590344100000|2020-05-24 18:15:00|228.64|226.64|228.84|226.84|228.92|226.92|228.64|226.64|604
1590344400000|2020-05-24 18:20:00|228.83|226.83|228.54|226.54|228.85|226.85|228.4|226.4|590
1590344700000|2020-05-24 18:25:00|228.52|226.52|228.5|226.5|228.63|226.63|228.46|226.46|477
1590345000000|2020-05-24 18:30:00|228.51|226.51|228.69|226.69|228.8|226.8|228.5|226.5|422
1590345300000|2020-05-24 18:35:00|228.7|226.7|228.77|226.77|228.8|226.8|228.56|226.56|481
1590345600000|2020-05-24 18:40:00|228.78|226.78|228.67|226.67|228.82|226.82|228.54|226.54|485
1590345900000|2020-05-24 18:45:00|228.68|226.68|228.41|226.41|228.69|226.69|228.32|226.32|449
1590346200000|2020-05-24 18:50:00|228.4|226.4|228.42|226.42|228.47|226.47|228.27|226.27|114
1590346500000|2020-05-24 18:55:00|228.41|226.41|228.08|226.08|228.41|226.41|228.08|226.08|230
1590346800000|2020-05-24 19:00:00|228.05|226.05|228.01|226.01|228.19|226.19|227.99|225.99|197
1590347100000|2020-05-24 19:05:00|228|226|228.06|226.06|228.11|226.11|227.9|225.9|171
1590347400000|2020-05-24 19:10:00|228.05|226.05|227.67|225.67|228.07|226.07|227.66|225.66|153
1590347700000|2020-05-24 19:15:00|227.68|225.68|228.5|226.5|228.55|226.55|227.64|225.64|214
1590348000000|2020-05-24 19:20:00|228.51|226.51|229.32|227.32|229.32|227.32|228.5|226.5|319
1590348300000|2020-05-24 19:25:00|229.31|227.31|229.83|227.83|229.94|227.94|229.28|227.28|330
1590348600000|2020-05-24 19:30:00|229.82|227.82|230.59|228.59|230.82|228.82|229.82|227.82|600
1590348900000|2020-05-24 19:35:00|230.6|228.6|230.39|228.39|230.61|228.61|230.23|228.23|382
1590349200000|2020-05-24 19:40:00|230.4|228.4|230.32|228.32|230.41|228.41|230.09|228.09|328
1590349500000|2020-05-24 19:45:00|230.33|228.33|230.75|228.75|230.75|228.75|230.24|228.24|385
1590349800000|2020-05-24 19:50:00|230.74|228.74|230.58|228.58|230.83|228.83|230.57|228.57|434
1590350100000|2020-05-24 19:55:00|230.59|228.59|230.58|228.58|230.72|228.72|230.2|228.2|326
1590350400000|2020-05-24 20:00:00|230.56|228.56|230.9|228.9|231|229|230.39|228.39|413
1590350700000|2020-05-24 20:05:00|230.89|228.89|230.2|228.2|231|229|230.13|228.13|618
1590351000000|2020-05-24 20:10:00|230.21|228.21|230.41|228.41|230.58|228.58|230.21|228.21|420
1590351300000|2020-05-24 20:15:00|230.4|228.4|230.22|228.22|230.5|228.5|230.16|228.16|298
1590351600000|2020-05-24 20:20:00|230.23|228.23|230.11|228.11|230.23|228.23|229.95|227.95|147
1590351900000|2020-05-24 20:25:00|230.1|228.1|230.15|228.15|230.25|228.25|230.01|228.01|231
1590352200000|2020-05-24 20:30:00|230.14|228.14|230.71|228.71|230.73|228.73|230.05|228.05|458
1590352500000|2020-05-24 20:35:00|230.72|228.72|230.43|228.43|230.75|228.75|230.42|228.42|368
1590352800000|2020-05-24 20:40:00|230.44|228.44|230.49|228.49|230.49|228.49|230.37|228.37|313
1590353100000|2020-05-24 20:45:00|230.42|228.42|230.26|228.26|230.46|228.46|230.24|228.24|271
1590353400000|2020-05-24 20:50:00|230.27|228.27|230.17|228.17|230.31|228.31|229.93|227.93|295
1590353700000|2020-05-24 20:55:00|230.18|228.18|230.07|228.07|230.24|228.24|230.04|228.04|336
1590354000000|2020-05-24 21:00:00|230.08|228.08|230.26|228.26|230.29|228.29|230.07|228.07|277
1590354300000|2020-05-24 21:05:00|230.27|228.27|230.22|228.22|230.46|228.46|230.2|228.2|273
1590354600000|2020-05-24 21:10:00|230.21|228.21|230.19|228.19|230.29|228.29|230.09|228.09|294
1590354900000|2020-05-24 21:15:00|230.18|228.18|230.45|228.45|230.45|228.45|230.1|228.1|449
1590355200000|2020-05-24 21:20:00|230.44|228.44|230.62|228.62|230.63|228.63|230.44|228.44|283
1590355500000|2020-05-24 21:25:00|230.61|228.61|230.62|228.62|230.71|228.71|230.57|228.57|333
1590355800000|2020-05-24 21:30:00|230.63|228.63|230.98|228.98|231.19|229.19|230.5|228.5|451
1590356100000|2020-05-24 21:35:00|230.99|228.99|231.32|229.32|231.33|229.33|230.91|228.91|216
1590356400000|2020-05-24 21:40:00|231.33|229.33|231.53|229.53|231.61|229.61|231.33|229.33|213
1590356700000|2020-05-24 21:45:00|231.54|229.54|231.26|229.26|231.78|229.78|231.25|229.25|503
1590357000000|2020-05-24 21:50:00|231.25|229.25|231.06|229.06|231.27|229.27|230.98|228.98|384
1590357300000|2020-05-24 21:55:00|231.05|229.05|230.85|228.85|231.11|229.11|230.84|228.84|420
1590357600000|2020-05-24 22:00:00|230.86|228.86|230.8|228.8|230.94|228.94|230.79|228.79|508
1590357900000|2020-05-24 22:05:00|230.79|228.79|230.43|228.43|230.8|228.8|230.27|228.27|649
1590358200000|2020-05-24 22:10:00|230.44|228.44|230.38|228.38|230.46|228.46|230.31|228.31|576
1590358500000|2020-05-24 22:15:00|230.39|228.39|230.3|228.3|230.45|228.45|230.25|228.25|384
1590358800000|2020-05-24 22:20:00|230.31|228.31|230.17|228.17|230.43|228.43|230.13|228.13|354
1590359100000|2020-05-24 22:25:00|230.18|228.18|230.31|228.31|230.43|228.43|230.17|228.17|227
1590359400000|2020-05-24 22:30:00|230.3|228.3|230.68|228.68|230.71|228.71|230.29|228.29|234
1590359700000|2020-05-24 22:35:00|230.69|228.69|230.87|228.87|230.88|228.88|230.61|228.61|349
1590360000000|2020-05-24 22:40:00|230.88|228.88|230.72|228.72|230.89|228.89|230.65|228.65|454
1590360300000|2020-05-24 22:45:00|230.71|228.71|230.46|228.46|230.72|228.72|230.43|228.43|263
1590360600000|2020-05-24 22:50:00|230.48|228.48|230.62|228.62|230.62|228.62|230.34|228.34|288
1590360900000|2020-05-24 22:55:00|230.63|228.63|230.61|228.61|230.67|228.67|230.44|228.44|323
1590361200000|2020-05-24 23:00:00|230.64|228.64|230.78|228.78|230.89|228.89|230.59|228.59|515
1590361500000|2020-05-24 23:05:00|230.77|228.77|229.79|227.79|230.81|228.81|229.76|227.76|505
1590361800000|2020-05-24 23:10:00|229.77|227.77|229.28|227.28|229.97|227.97|229.21|227.21|388
1590362100000|2020-05-24 23:15:00|229.27|227.27|229.21|227.21|229.3|227.3|229.09|227.09|186
1590362400000|2020-05-24 23:20:00|229.2|227.2|228.76|226.76|229.2|227.2|228.69|226.69|447
1590362700000|2020-05-24 23:25:00|228.77|226.77|228.62|226.62|229.12|227.12|228.43|226.43|758
1590363000000|2020-05-24 23:30:00|228.61|226.61|225.94|223.94|228.86|226.86|225.31|223.31|679
1590363300000|2020-05-24 23:35:00|225.89|223.89|225.85|223.85|226.05|224.05|224.98|222.98|798
1590363600000|2020-05-24 23:40:00|225.88|223.88|225.63|223.63|226.01|224.01|225.31|223.31|679
1590363900000|2020-05-24 23:45:00|225.64|223.64|226.11|224.11|226.31|224.31|225.45|223.45|575
1590364200000|2020-05-24 23:50:00|226.15|224.15|225.78|223.78|226.15|224.15|225.75|223.75|478
1590364500000|2020-05-24 23:55:00|225.79|223.79|224.02|222.02|225.8|223.8|223.92|221.92|563
1590364800000|2020-05-25 00:00:00|224.03|222.03|225.51|223.51|225.99|223.99|222.51|220.51|853
1590365100000|2020-05-25 00:05:00|225.45|223.45|226.61|224.61|227.16|225.16|225.38|223.38|635
1590365400000|2020-05-25 00:10:00|226.6|224.6|227.5|225.5|227.75|225.75|226.47|224.47|551
1590365700000|2020-05-25 00:15:00|227.51|225.51|226.91|224.91|227.73|225.73|226.9|224.9|664
1590366000000|2020-05-25 00:20:00|226.9|224.9|226.9|224.9|227.06|225.06|226.64|224.64|489
1590366300000|2020-05-25 00:25:00|226.88|224.88|226.94|224.94|227.35|225.35|226.68|224.68|444
1590366600000|2020-05-25 00:30:00|226.95|224.95|227.53|225.53|227.53|225.53|226.82|224.82|412
1590366900000|2020-05-25 00:35:00|227.52|225.52|227.09|225.09|228.52|226.52|227.08|225.08|574
1590367200000|2020-05-25 00:40:00|227.12|225.12|226.89|224.89|227.41|225.41|226.87|224.87|478
1590367500000|2020-05-25 00:45:00|226.87|224.87|226.67|224.67|227.13|225.13|226.59|224.59|351
1590367800000|2020-05-25 00:50:00|226.63|224.63|227.03|225.03|227.11|225.11|226.63|224.63|368
1590368100000|2020-05-25 00:55:00|227.02|225.02|227.16|225.16|227.31|225.31|226.95|224.95|543
1590368400000|2020-05-25 01:00:00|227.15|225.15|226.7|224.7|227.22|225.22|226.66|224.66|369
1590368700000|2020-05-25 01:05:00|226.69|224.69|226.53|224.53|226.69|224.69|226.46|224.46|207
1590369000000|2020-05-25 01:10:00|226.54|224.54|226.55|224.55|226.58|224.58|226.36|224.36|274
1590369300000|2020-05-25 01:15:00|226.54|224.54|226.65|224.65|226.97|224.97|226.54|224.54|374
1590369600000|2020-05-25 01:20:00|226.63|224.63|226.1|224.1|226.65|224.65|226.03|224.03|336
1590369900000|2020-05-25 01:25:00|226.09|224.09|225.98|223.98|226.15|224.15|225.97|223.97|216
1590370200000|2020-05-25 01:30:00|225.99|223.99|226.51|224.51|226.59|224.59|225.99|223.99|345
1590370500000|2020-05-25 01:35:00|226.52|224.52|226.52|224.52|226.6|224.6|226.4|224.4|338
1590370800000|2020-05-25 01:40:00|226.53|224.53|226.46|224.46|226.59|224.59|226.25|224.25|278
1590371100000|2020-05-25 01:45:00|226.45|224.45|226.56|224.56|226.59|224.59|226.35|224.35|271
1590371400000|2020-05-25 01:50:00|226.53|224.53|227.47|225.47|227.51|225.51|226.53|224.53|305
1590371700000|2020-05-25 01:55:00|227.48|225.48|227.5|225.5|227.56|225.56|227.14|225.14|330
1590372000000|2020-05-25 02:00:00|227.48|225.48|227.22|225.22|227.5|225.5|227.17|225.17|203
1590372300000|2020-05-25 02:05:00|227.19|225.19|226.9|224.9|227.24|225.24|226.88|224.88|280
1590372600000|2020-05-25 02:10:00|226.91|224.91|227.7|225.7|227.74|225.74|226.91|224.91|302
1590372900000|2020-05-25 02:15:00|227.71|225.71|227.7|225.7|227.78|225.78|227.57|225.57|183
1590373200000|2020-05-25 02:20:00|227.69|225.69|227.94|225.94|227.98|225.98|227.68|225.68|212
1590373500000|2020-05-25 02:25:00|227.92|225.92|228.33|226.33|228.36|226.36|227.86|225.86|210
1590373800000|2020-05-25 02:30:00|228.34|226.34|228.15|226.15|228.34|226.34|228.12|226.12|192
1590374100000|2020-05-25 02:35:00|228.17|226.17|227.88|225.88|228.19|226.19|227.87|225.87|214
1590374400000|2020-05-25 02:40:00|227.89|225.89|228.01|226.01|228.06|226.06|227.86|225.86|204
1590374700000|2020-05-25 02:45:00|228.02|226.02|227.94|225.94|228.07|226.07|227.88|225.88|122
1590375000000|2020-05-25 02:50:00|227.95|225.95|227.92|225.92|227.97|225.97|227.82|225.82|236
1590375300000|2020-05-25 02:55:00|227.99|225.99|227.97|225.97|228.08|226.08|227.86|225.86|198
1590375600000|2020-05-25 03:00:00|227.96|225.96|227.35|225.35|228.01|226.01|227.32|225.32|163
1590375900000|2020-05-25 03:05:00|227.34|225.34|227.34|225.34|227.41|225.41|227.21|225.21|130
1590376200000|2020-05-25 03:10:00|227.33|225.33|227.43|225.43|227.53|225.53|227.33|225.33|116
1590376500000|2020-05-25 03:15:00|227.42|225.42|227.34|225.34|227.46|225.46|227.15|225.15|181
1590376800000|2020-05-25 03:20:00|227.33|225.33|227.07|225.07|227.38|225.38|227.07|225.07|131
1590377100000|2020-05-25 03:25:00|227.08|225.08|227.03|225.03|227.12|225.12|226.72|224.72|290
1590377400000|2020-05-25 03:30:00|227.04|225.04|226.9|224.9|227.07|225.07|226.7|224.7|176
1590377700000|2020-05-25 03:35:00|226.89|224.89|226.93|224.93|226.98|224.98|226.76|224.76|199
1590378000000|2020-05-25 03:40:00|226.92|224.92|226.88|224.88|227.27|225.27|226.72|224.72|302
1590378300000|2020-05-25 03:45:00|226.94|224.94|227.16|225.16|227.19|225.19|226.83|224.83|185
1590378600000|2020-05-25 03:50:00|227.15|225.15|227.27|225.27|227.29|225.29|227.11|225.11|197
1590378900000|2020-05-25 03:55:00|227.28|225.28|227.39|225.39|227.4|225.4|227.25|225.25|168
1590379200000|2020-05-25 04:00:00|227.4|225.4|227.53|225.53|227.83|225.83|227.36|225.36|169
1590379500000|2020-05-25 04:05:00|227.54|225.54|227.79|225.79|227.79|225.79|227.51|225.51|157
1590379800000|2020-05-25 04:10:00|227.8|225.8|227.87|225.87|228|226|227.75|225.75|217
1590380100000|2020-05-25 04:15:00|227.86|225.86|228.26|226.26|228.26|226.26|227.85|225.85|151
1590380400000|2020-05-25 04:20:00|228.25|226.25|228.39|226.39|228.44|226.44|228.24|226.24|225
1590380700000|2020-05-25 04:25:00|228.38|226.38|228.37|226.37|228.54|226.54|228.35|226.35|166
1590381000000|2020-05-25 04:30:00|228.38|226.38|228.52|226.52|228.58|226.58|228.37|226.37|235
1590381300000|2020-05-25 04:35:00|228.53|226.53|228.32|226.32|228.56|226.56|228.19|226.19|225
1590381600000|2020-05-25 04:40:00|228.31|226.31|228.12|226.12|228.34|226.34|228.09|226.09|204
1590381900000|2020-05-25 04:45:00|228.13|226.13|228.11|226.11|228.13|226.13|228|226|215
1590382200000|2020-05-25 04:50:00|228.1|226.1|228.14|226.14|228.19|226.19|228.04|226.04|243
1590382500000|2020-05-25 04:55:00|228.13|226.13|228.32|226.32|228.32|226.32|228.11|226.11|322
1590382800000|2020-05-25 05:00:00|228.31|226.31|228.34|226.34|228.57|226.57|228.3|226.3|340
1590383100000|2020-05-25 05:05:00|228.35|226.35|228.32|226.32|228.52|226.52|228.3|226.3|294
1590383400000|2020-05-25 05:10:00|228.33|226.33|228.17|226.17|228.35|226.35|228.16|226.16|117
1590383700000|2020-05-25 05:15:00|228.16|226.16|228.08|226.08|228.2|226.2|228.07|226.07|61
1590384000000|2020-05-25 05:20:00|228.09|226.09|227.84|225.84|228.09|226.09|227.79|225.79|152
1590384300000|2020-05-25 05:25:00|227.85|225.85|227.83|225.83|227.9|225.9|227.76|225.76|181
1590384600000|2020-05-25 05:30:00|227.82|225.82|227.48|225.48|227.91|225.91|227.43|225.43|281
1590384900000|2020-05-25 05:35:00|227.49|225.49|227.48|225.48|227.61|225.61|227.43|225.43|168
1590385200000|2020-05-25 05:40:00|227.47|225.47|227.67|225.67|227.74|225.74|227.4|225.4|167
1590385500000|2020-05-25 05:45:00|227.68|225.68|227.46|225.46|227.68|225.68|227.41|225.41|188
1590385800000|2020-05-25 05:50:00|227.45|225.45|227.3|225.3|227.53|225.53|227.22|225.22|177
1590386100000|2020-05-25 05:55:00|227.34|225.34|227.61|225.61|227.65|225.65|227.3|225.3|207
1590386400000|2020-05-25 06:00:00|227.62|225.62|227.79|225.79|227.87|225.87|227.6|225.6|357
1590386700000|2020-05-25 06:05:00|227.78|225.78|227.31|225.31|227.82|225.82|227.24|225.24|283
1590387000000|2020-05-25 06:10:00|227.3|225.3|227.44|225.44|227.45|225.45|227.18|225.18|107
1590387300000|2020-05-25 06:15:00|227.45|225.45|227.69|225.69|227.79|225.79|227.45|225.45|226
1590387600000|2020-05-25 06:20:00|227.71|225.71|227.69|225.69|227.72|225.72|227.69|225.69|19
1590387900000|2020-05-25 06:25:00|227.7|225.7|227.43|225.43|227.74|225.74|227.36|225.36|120
1590388200000|2020-05-25 06:30:00|227.44|225.44|228.6|226.6|228.61|226.61|227.42|225.42|449
1590388500000|2020-05-25 06:35:00|228.59|226.59|228.83|226.83|229.1|227.1|228.58|226.58|296
1590388800000|2020-05-25 06:40:00|228.82|226.82|229.21|227.21|229.38|227.38|228.82|226.82|261
1590389100000|2020-05-25 06:45:00|229.2|227.2|228.94|226.94|229.23|227.23|228.94|226.94|163
1590389400000|2020-05-25 06:50:00|228.93|226.93|228.44|226.44|229.05|227.05|228.35|226.35|194
1590389700000|2020-05-25 06:55:00|228.49|226.49|228.17|226.17|228.49|226.49|228.03|226.03|208
1590390000000|2020-05-25 07:00:00|228.19|226.19|228.26|226.26|228.33|226.33|228.13|226.13|190
1590390300000|2020-05-25 07:05:00|228.27|226.27|228.59|226.59|228.65|226.65|228.26|226.26|124
1590390600000|2020-05-25 07:10:00|228.6|226.6|228.63|226.63|228.65|226.65|228.57|226.57|95
1590390900000|2020-05-25 07:15:00|228.62|226.62|228.87|226.87|228.96|226.96|228.62|226.62|175
1590391200000|2020-05-25 07:20:00|228.88|226.88|229.07|227.07|229.1|227.1|228.88|226.88|222
1590391500000|2020-05-25 07:25:00|229.08|227.08|229.37|227.37|229.45|227.45|229.04|227.04|195
1590391800000|2020-05-25 07:30:00|229.38|227.38|230.9|228.9|230.96|228.96|229.38|227.38|437
1590392100000|2020-05-25 07:35:00|230.89|228.89|230.47|228.47|230.91|228.91|230.38|228.38|254
1590392400000|2020-05-25 07:40:00|230.46|228.46|230.14|228.14|230.47|228.47|230.1|228.1|122
1590392700000|2020-05-25 07:45:00|230.13|228.13|230.01|228.01|230.2|228.2|229.93|227.93|114
1590393000000|2020-05-25 07:50:00|229.97|227.97|229.96|227.96|230.01|228.01|229.85|227.85|110
1590393300000|2020-05-25 07:55:00|229.97|227.97|230.07|228.07|230.26|228.26|229.97|227.97|331
1590393600000|2020-05-25 08:00:00|230.06|228.06|229.92|227.92|230.58|228.58|229.89|227.89|309
1590393900000|2020-05-25 08:05:00|229.91|227.91|229.79|227.79|229.94|227.94|229.78|227.78|105
1590394200000|2020-05-25 08:10:00|229.78|227.78|229.58|227.58|229.83|227.83|229.41|227.41|126
1590394500000|2020-05-25 08:15:00|229.59|227.59|229.31|227.31|229.6|227.6|229.19|227.19|199
1590394800000|2020-05-25 08:20:00|229.33|227.33|229.54|227.54|229.55|227.55|229.33|227.33|201
1590395100000|2020-05-25 08:25:00|229.55|227.55|229.21|227.21|229.62|227.62|229.19|227.19|207
1590395400000|2020-05-25 08:30:00|229.22|227.22|229.58|227.58|229.62|227.62|229.21|227.21|274
1590395700000|2020-05-25 08:35:00|229.57|227.57|230.01|228.01|230.05|228.05|229.56|227.56|118
1590396000000|2020-05-25 08:40:00|230.02|228.02|229.62|227.62|230.07|228.07|229.6|227.6|146
1590396300000|2020-05-25 08:45:00|229.63|227.63|229.92|227.92|230.03|228.03|229.6|227.6|169
1590396600000|2020-05-25 08:50:00|229.93|227.93|229.82|227.82|230.02|228.02|229.77|227.77|111
1590396900000|2020-05-25 08:55:00|229.79|227.79|229.23|227.23|229.82|227.82|229.23|227.23|139
1590397200000|2020-05-25 09:00:00|229.24|227.24|229.62|227.62|229.77|227.77|229.18|227.18|268
1590397500000|2020-05-25 09:05:00|229.63|227.63|229.95|227.95|229.96|227.96|229.62|227.62|183
1590397800000|2020-05-25 09:10:00|229.94|227.94|230.11|228.11|230.17|228.17|229.94|227.94|186
1590398100000|2020-05-25 09:15:00|230.12|228.12|230.18|228.18|230.28|228.28|230.11|228.11|154
1590398400000|2020-05-25 09:20:00|230.19|228.19|232.19|230.19|232.65|230.65|230.18|228.18|407
1590398700000|2020-05-25 09:25:00|232.2|230.2|232.25|230.25|232.49|230.49|232.03|230.03|314
1590399000000|2020-05-25 09:30:00|232.24|230.24|231.17|229.17|232.78|230.78|231.13|229.13|386
1590399300000|2020-05-25 09:35:00|231.15|229.15|229.91|227.91|231.2|229.2|229.88|227.88|506
1590399600000|2020-05-25 09:40:00|229.9|227.9|229.79|227.79|229.99|227.99|229.73|227.73|339
1590399900000|2020-05-25 09:45:00|229.77|227.77|229.08|227.08|229.97|227.97|228.85|226.85|499
1590400200000|2020-05-25 09:50:00|229.07|227.07|229.18|227.18|229.24|227.24|228.97|226.97|384
1590400500000|2020-05-25 09:55:00|229.19|227.19|229.23|227.23|229.61|227.61|229.02|227.02|416
1590400800000|2020-05-25 10:00:00|229.22|227.22|229.42|227.42|229.53|227.53|229.19|227.19|291
1590401100000|2020-05-25 10:05:00|229.41|227.41|229.3|227.3|229.43|227.43|229.14|227.14|229
1590401400000|2020-05-25 10:10:00|229.31|227.31|230.51|228.51|230.62|228.62|229.31|227.31|426
1590401700000|2020-05-25 10:15:00|230.5|228.5|230.48|228.48|230.62|228.62|230.3|228.3|241
1590402000000|2020-05-25 10:20:00|230.49|228.49|230.88|228.88|231.1|229.1|230.47|228.47|310
1590402300000|2020-05-25 10:25:00|230.87|228.87|230.43|228.43|230.88|228.88|230.24|228.24|354
1590402600000|2020-05-25 10:30:00|230.44|228.44|230.51|228.51|230.53|228.53|230.37|228.37|219
1590402900000|2020-05-25 10:35:00|230.5|228.5|230.05|228.05|230.51|228.51|230.02|228.02|186
1590403200000|2020-05-25 10:40:00|230.04|228.04|230.07|228.07|230.16|228.16|229.95|227.95|327
1590403500000|2020-05-25 10:45:00|230.08|228.08|229.42|227.42|230.24|228.24|229.39|227.39|283
1590403800000|2020-05-25 10:50:00|229.41|227.41|228.38|226.38|229.41|227.41|228.36|226.36|458
1590404100000|2020-05-25 10:55:00|228.37|226.37|228.32|226.32|228.56|226.56|228.24|226.24|234
1590404400000|2020-05-25 11:00:00|228.33|226.33|229.48|227.48|229.48|227.48|227.89|225.89|296
1590404700000|2020-05-25 11:05:00|229.47|227.47|229.22|227.22|229.47|227.47|229.13|227.13|224
1590405000000|2020-05-25 11:10:00|229.21|227.21|228.87|226.87|229.41|227.41|228.85|226.85|221
1590405300000|2020-05-25 11:15:00|228.86|226.86|228.66|226.66|228.99|226.99|228.41|226.41|313
1590405600000|2020-05-25 11:20:00|228.65|226.65|228.77|226.77|228.85|226.85|228.46|226.46|311
1590405900000|2020-05-25 11:25:00|228.78|226.78|229.31|227.31|229.37|227.37|228.78|226.78|230
1590406200000|2020-05-25 11:30:00|229.3|227.3|229.29|227.29|229.39|227.39|229.11|227.11|275
1590406500000|2020-05-25 11:35:00|229.31|227.31|229.18|227.18|229.31|227.31|229.15|227.15|141
1590406800000|2020-05-25 11:40:00|229.21|227.21|229.83|227.83|229.84|227.84|229.2|227.2|201
1590407100000|2020-05-25 11:45:00|229.82|227.82|229.86|227.86|230.05|228.05|229.8|227.8|140
1590407400000|2020-05-25 11:50:00|229.88|227.88|229.7|227.7|229.93|227.93|229.69|227.69|134
1590407700000|2020-05-25 11:55:00|229.68|227.68|229.67|227.67|229.7|227.7|229.46|227.46|137
1590408000000|2020-05-25 12:00:00|229.8|227.8|231.29|229.29|231.32|229.32|229.79|227.79|283
1590408300000|2020-05-25 12:05:00|231.28|229.28|230.93|228.93|231.41|229.41|230.79|228.79|304
1590408600000|2020-05-25 12:10:00|230.92|228.92|231.33|229.33|231.36|229.36|230.88|228.88|199
1590408900000|2020-05-25 12:15:00|231.34|229.34|231.74|229.74|231.78|229.78|231.28|229.28|197
1590409200000|2020-05-25 12:20:00|231.75|229.75|231.16|229.16|231.76|229.76|231.16|229.16|347
1590409500000|2020-05-25 12:25:00|231.17|229.17|231.05|229.05|231.23|229.23|231.04|229.04|141
1590409800000|2020-05-25 12:30:00|231.04|229.04|230.69|228.69|231.06|229.06|230.54|228.54|219
1590410100000|2020-05-25 12:35:00|230.7|228.7|230.86|228.86|231.02|229.02|230.7|228.7|154
1590410400000|2020-05-25 12:40:00|230.87|228.87|230.9|228.9|230.91|228.91|230.83|228.83|49
1590410700000|2020-05-25 12:45:00|230.91|228.91|230.5|228.5|231.02|229.02|230.46|228.46|279
1590411000000|2020-05-25 12:50:00|230.49|228.49|230.63|228.63|230.63|228.63|230.4|228.4|179
1590411300000|2020-05-25 12:55:00|230.62|228.62|230.3|228.3|230.69|228.69|230.27|228.27|226
1590411600000|2020-05-25 13:00:00|230.32|228.32|230.62|228.62|230.73|228.73|230.32|228.32|219
1590411900000|2020-05-25 13:05:00|230.64|228.64|230.47|228.47|230.71|228.71|230.46|228.46|156
1590412200000|2020-05-25 13:10:00|230.46|228.46|230.22|228.22|230.57|228.57|230.18|228.18|147
1590412500000|2020-05-25 13:15:00|230.21|228.21|229.91|227.91|230.24|228.24|229.89|227.89|148
1590412800000|2020-05-25 13:20:00|229.92|227.92|230.03|228.03|230.16|228.16|229.9|227.9|145
1590413100000|2020-05-25 13:25:00|230.02|228.02|229.01|227.01|230.03|228.03|228.86|226.86|234
1590413400000|2020-05-25 13:30:00|229|227|229.6|227.6|229.61|227.61|228.86|226.86|261
1590413700000|2020-05-25 13:35:00|229.61|227.61|229.72|227.72|229.73|227.73|229.6|227.6|217
1590414000000|2020-05-25 13:40:00|229.73|227.73|229.79|227.79|229.89|227.89|229.7|227.7|170
1590414300000|2020-05-25 13:45:00|229.8|227.8|229.38|227.38|229.82|227.82|229.37|227.37|154
1590414600000|2020-05-25 13:50:00|229.39|227.39|229.86|227.86|229.9|227.9|229.07|227.07|346
1590414900000|2020-05-25 13:55:00|229.85|227.85|230.84|228.84|231.01|229.01|229.85|227.85|418
1590415200000|2020-05-25 14:00:00|230.85|228.85|231.25|229.25|231.64|229.64|230.83|228.83|386
1590415500000|2020-05-25 14:05:00|231.24|229.24|230.95|228.95|231.27|229.27|230.94|228.94|259
1590415800000|2020-05-25 14:10:00|230.94|228.94|230.59|228.59|231.43|229.43|230.58|228.58|339
1590416100000|2020-05-25 14:15:00|230.6|228.6|230.66|228.66|230.8|228.8|230.59|228.59|269
1590416400000|2020-05-25 14:20:00|230.64|228.64|230.73|228.73|230.95|228.95|230.64|228.64|232
1590416700000|2020-05-25 14:25:00|230.72|228.72|230.87|228.87|230.91|228.91|230.7|228.7|231
1590417000000|2020-05-25 14:30:00|230.86|228.86|230.54|228.54|230.87|228.87|230.44|228.44|207
1590417300000|2020-05-25 14:35:00|230.53|228.53|230.5|228.5|230.7|228.7|230.45|228.45|249
1590417600000|2020-05-25 14:40:00|230.49|228.49|230.77|228.77|230.81|228.81|230.46|228.46|118
1590417900000|2020-05-25 14:45:00|230.78|228.78|230.63|228.63|230.86|228.86|230.63|228.63|237
1590418200000|2020-05-25 14:50:00|230.62|228.62|230.5|228.5|230.65|228.65|230.43|228.43|136
1590418500000|2020-05-25 14:55:00|230.51|228.51|229.29|227.29|230.54|228.54|229.23|227.23|358
1590418800000|2020-05-25 15:00:00|229.27|227.27|229.51|227.51|229.53|227.53|229.26|227.26|202
1590419100000|2020-05-25 15:05:00|229.5|227.5|229.88|227.88|229.94|227.94|229.48|227.48|301
1590419400000|2020-05-25 15:10:00|229.87|227.87|229.75|227.75|229.9|227.9|229.67|227.67|299
1590419700000|2020-05-25 15:15:00|229.74|227.74|230.18|228.18|230.23|228.23|229.72|227.72|137
1590420000000|2020-05-25 15:20:00|230.19|228.19|230.34|228.34|230.57|228.57|230.17|228.17|133
1590420300000|2020-05-25 15:25:00|230.33|228.33|230.29|228.29|230.37|228.37|230.23|228.23|123
1590420600000|2020-05-25 15:30:00|230.28|228.28|230.27|228.27|230.38|228.38|230.27|228.27|265
1590420900000|2020-05-25 15:35:00|230.28|228.28|230.56|228.56|230.65|228.65|230.25|228.25|244
1590421200000|2020-05-25 15:40:00|230.57|228.57|230.28|228.28|230.59|228.59|230.27|228.27|218
1590421500000|2020-05-25 15:45:00|230.27|228.27|230.29|228.29|230.33|228.33|230.23|228.23|144
1590421800000|2020-05-25 15:50:00|230.3|228.3|229.88|227.88|230.3|228.3|229.88|227.88|149
1590422100000|2020-05-25 15:55:00|229.9|227.9|230.07|228.07|230.12|228.12|229.89|227.89|146
1590422400000|2020-05-25 16:00:00|230.09|228.09|230|228|230.58|228.58|229.92|227.92|268
1590422700000|2020-05-25 16:05:00|229.97|227.97|231.32|229.32|231.48|229.48|229.97|227.97|381
1590423000000|2020-05-25 16:10:00|231.33|229.33|231.44|229.44|231.55|229.55|231.31|229.31|346
1590423300000|2020-05-25 16:15:00|231.43|229.43|231.62|229.62|231.65|229.65|231.22|229.22|291
1590423600000|2020-05-25 16:20:00|231.63|229.63|231.45|229.45|231.7|229.7|231.42|229.42|156
1590423900000|2020-05-25 16:25:00|231.46|229.46|231.3|229.3|231.52|229.52|231.2|229.2|225
1590424200000|2020-05-25 16:30:00|231.31|229.31|231.75|229.75|231.89|229.89|231.31|229.31|277
1590424500000|2020-05-25 16:35:00|231.74|229.74|231.36|229.36|231.76|229.76|231.36|229.36|337
1590424800000|2020-05-25 16:40:00|231.37|229.37|231.69|229.69|231.69|229.69|231.37|229.37|338
1590425100000|2020-05-25 16:45:00|231.75|229.75|231.64|229.64|231.89|229.89|231.6|229.6|352
1590425400000|2020-05-25 16:50:00|231.69|229.69|231.39|229.39|231.72|229.72|231.16|229.16|407
1590425700000|2020-05-25 16:55:00|231.4|229.4|231.42|229.42|231.47|229.47|231.24|229.24|343
1590426000000|2020-05-25 17:00:00|231.43|229.43|231.63|229.63|231.85|229.85|231.43|229.43|269
1590426300000|2020-05-25 17:05:00|231.62|229.62|231.7|229.7|231.74|229.74|231.49|229.49|292
1590426600000|2020-05-25 17:10:00|231.71|229.71|231.68|229.68|231.81|229.81|231.63|229.63|178
1590426900000|2020-05-25 17:15:00|231.69|229.69|231.59|229.59|231.76|229.76|231.59|229.59|218
1590427200000|2020-05-25 17:20:00|231.6|229.6|231.38|229.38|231.66|229.66|231.37|229.37|198
1590427500000|2020-05-25 17:25:00|231.37|229.37|231.5|229.5|231.5|229.5|231.31|229.31|275
1590427800000|2020-05-25 17:30:00|231.49|229.49|231.88|229.88|231.9|229.9|231.42|229.42|218
1590428100000|2020-05-25 17:35:00|231.87|229.87|232.43|230.43|233.09|231.09|231.87|229.87|457
1590428400000|2020-05-25 17:40:00|232.41|230.41|232.83|230.83|232.89|230.89|232.36|230.36|369
1590428700000|2020-05-25 17:45:00|232.84|230.84|233.77|231.77|233.89|231.89|232.79|230.79|433
1590429000000|2020-05-25 17:50:00|233.75|231.75|232.71|230.71|233.85|231.85|232.69|230.69|485
1590429300000|2020-05-25 17:55:00|232.7|230.7|232.65|230.65|232.82|230.82|232.59|230.59|310
1590429600000|2020-05-25 18:00:00|232.67|230.67|232.5|230.5|233.02|231.02|232.43|230.43|435
1590429900000|2020-05-25 18:05:00|232.51|230.51|232.36|230.36|232.51|230.51|232.35|230.35|303
1590430200000|2020-05-25 18:10:00|232.35|230.35|232.29|230.29|232.38|230.38|232.23|230.23|333
1590430500000|2020-05-25 18:15:00|232.28|230.28|232.3|230.3|232.39|230.39|232.22|230.22|411
1590430800000|2020-05-25 18:20:00|232.28|230.28|232.36|230.36|232.44|230.44|232.27|230.27|447
1590431100000|2020-05-25 18:25:00|232.34|230.34|232.24|230.24|232.4|230.4|232.1|230.1|312
1590431400000|2020-05-25 18:30:00|232.22|230.22|231.99|229.99|232.24|230.24|231.96|229.96|109
1590431700000|2020-05-25 18:35:00|232|230|232.04|230.04|232.08|230.08|231.99|229.99|131
1590432000000|2020-05-25 18:40:00|232.05|230.05|232.02|230.02|232.13|230.13|231.99|229.99|134
1590432300000|2020-05-25 18:45:00|232.01|230.01|232.1|230.1|232.15|230.15|232|230|158
1590432600000|2020-05-25 18:50:00|232.11|230.11|232.12|230.12|232.15|230.15|232.03|230.03|191
1590432900000|2020-05-25 18:55:00|232.13|230.13|232.22|230.22|232.35|230.35|232.11|230.11|235
1590433200000|2020-05-25 19:00:00|232.23|230.23|232.29|230.29|232.44|230.44|232.19|230.19|267
1590433500000|2020-05-25 19:05:00|232.3|230.3|232.71|230.71|232.78|230.78|232.07|230.07|349
1590433800000|2020-05-25 19:10:00|232.64|230.64|232.77|230.77|232.92|230.92|232.64|230.64|169
1590434100000|2020-05-25 19:15:00|232.76|230.76|232.97|230.97|233.32|231.32|232.76|230.76|209
1590434400000|2020-05-25 19:20:00|232.96|230.96|232.76|230.76|232.97|230.97|232.55|230.55|497
1590434700000|2020-05-25 19:25:00|232.75|230.75|233.11|231.11|233.11|231.11|232.73|230.73|229
1590435000000|2020-05-25 19:30:00|233.1|231.1|232.96|230.96|233.11|231.11|232.94|230.94|122
1590435300000|2020-05-25 19:35:00|232.95|230.95|232.88|230.88|232.98|230.98|232.75|230.75|165
1590435600000|2020-05-25 19:40:00|232.87|230.87|232.95|230.95|233.06|231.06|232.84|230.84|146
1590435900000|2020-05-25 19:45:00|232.98|230.98|232.97|230.97|233.47|231.47|232.89|230.89|349
1590436200000|2020-05-25 19:50:00|232.98|230.98|232.65|230.65|233.02|231.02|232.65|230.65|171
1590436500000|2020-05-25 19:55:00|232.66|230.66|232.71|230.71|232.78|230.78|232.63|230.63|177
1590436800000|2020-05-25 20:00:00|232.7|230.7|232.71|230.71|232.79|230.79|232.65|230.65|215
1590437100000|2020-05-25 20:05:00|232.7|230.7|232.71|230.71|232.75|230.75|232.69|230.69|80
1590437400000|2020-05-25 20:10:00|232.72|230.72|232.88|230.88|232.88|230.88|232.7|230.7|61
1590437700000|2020-05-25 20:15:00|232.87|230.87|232.6|230.6|232.9|230.9|232.59|230.59|108
1590438000000|2020-05-25 20:20:00|232.64|230.64|232.58|230.58|232.66|230.66|232.54|230.54|99
1590438300000|2020-05-25 20:25:00|232.59|230.59|232.24|230.24|232.59|230.59|232.16|230.16|82
1590438600000|2020-05-25 20:30:00|232.27|230.27|232.27|230.27|232.33|230.33|232.25|230.25|45
1590438900000|2020-05-25 20:35:00|232.28|230.28|232.33|230.33|232.35|230.35|232.27|230.27|20
1590439200000|2020-05-25 20:40:00|232.36|230.36|232.39|230.39|232.41|230.41|232.31|230.31|26
1590439500000|2020-05-25 20:45:00|232.42|230.42|232.45|230.45|232.57|230.57|232.4|230.4|134
1590439800000|2020-05-25 20:50:00|232.47|230.47|232.48|230.48|232.55|230.55|232.39|230.39|142
1590440100000|2020-05-25 20:55:00|232.44|230.44|232.22|230.22|232.44|230.44|232.18|230.18|132
1590440400000|2020-05-25 21:00:00|232.24|230.24|232.38|230.38|232.39|230.39|232.23|230.23|113
1590440700000|2020-05-25 21:05:00|232.37|230.37|232.18|230.18|232.37|230.37|232.18|230.18|148
1590441000000|2020-05-25 21:10:00|232.37|230.37|231.99|229.99|232.37|230.37|231.96|229.96|99
1590441300000|2020-05-25 21:15:00|232|230|231.88|229.88|232|230|231.88|229.88|133
1590441600000|2020-05-25 21:20:00|231.9|229.9|231.84|229.84|232.01|230.01|231.78|229.78|121
1590441900000|2020-05-25 21:25:00|231.82|229.82|231.71|229.71|231.94|229.94|231.7|229.7|47
1590442200000|2020-05-25 21:30:00|231.72|229.72|231.2|229.2|231.75|229.75|231.19|229.19|116
1590442500000|2020-05-25 21:35:00|231.18|229.18|231.19|229.19|231.23|229.23|231.12|229.12|118
1590442800000|2020-05-25 21:40:00|231.2|229.2|231.16|229.16|231.3|229.3|231.13|229.13|118
1590443100000|2020-05-25 21:45:00|231.17|229.17|231.16|229.16|231.25|229.25|231.15|229.15|270
1590443400000|2020-05-25 21:50:00|231.17|229.17|231.36|229.36|231.37|229.37|231.16|229.16|289
1590443700000|2020-05-25 21:55:00|231.37|229.37|231.74|229.74|231.77|229.77|231.37|229.37|179
1590444000000|2020-05-25 22:00:00|231.75|229.75|232.03|230.03|232.06|230.06|231.74|229.74|208
1590444300000|2020-05-25 22:05:00|232.02|230.02|232.19|230.19|232.28|230.28|232.01|230.01|248
1590444600000|2020-05-25 22:10:00|232.21|230.21|232.08|230.08|232.26|230.26|232.08|230.08|133
1590444900000|2020-05-25 22:15:00|232.11|230.11|231.69|229.69|232.14|230.14|231.68|229.68|92
1590445200000|2020-05-25 22:20:00|231.68|229.68|231.51|229.51|231.74|229.74|231.49|229.49|175
1590445500000|2020-05-25 22:25:00|231.5|229.5|231.09|229.09|231.51|229.51|230.98|228.98|138
1590445800000|2020-05-25 22:30:00|231.07|229.07|231.22|229.22|231.22|229.22|230.98|228.98|70
1590446100000|2020-05-25 22:35:00|231.21|229.21|231.26|229.26|231.28|229.28|231.18|229.18|66
1590446400000|2020-05-25 22:40:00|231.24|229.24|231.42|229.42|231.46|229.46|231.21|229.21|84
1590446700000|2020-05-25 22:45:00|231.39|229.39|231.4|229.4|231.48|229.48|231.37|229.37|66
1590447000000|2020-05-25 22:50:00|231.39|229.39|231.16|229.16|231.44|229.44|231.14|229.14|88
1590447300000|2020-05-25 22:55:00|231.15|229.15|231.32|229.32|231.35|229.35|231.14|229.14|159
1590447600000|2020-05-25 23:00:00|231.4|229.4|231.94|229.94|232.01|230.01|231.33|229.33|254
1590447900000|2020-05-25 23:05:00|231.95|229.95|232.05|230.05|232.21|230.21|231.95|229.95|145
1590448200000|2020-05-25 23:10:00|232.04|230.04|232.02|230.02|232.09|230.09|231.95|229.95|93
1590448500000|2020-05-25 23:15:00|231.99|229.99|232.03|230.03|232.07|230.07|231.98|229.98|113
1590448800000|2020-05-25 23:20:00|232.02|230.02|232.28|230.28|232.3|230.3|231.98|229.98|137
1590449100000|2020-05-25 23:25:00|232.27|230.27|231.97|229.97|232.32|230.32|231.93|229.93|126
1590449400000|2020-05-25 23:30:00|231.96|229.96|231.72|229.72|232.1|230.1|231.69|229.69|137
1590449700000|2020-05-25 23:35:00|231.71|229.71|231.9|229.9|231.92|229.92|231.67|229.67|25
1590450000000|2020-05-25 23:40:00|231.89|229.89|231.78|229.78|231.92|229.92|231.72|229.72|104
1590450300000|2020-05-25 23:45:00|231.74|229.74|231.74|229.74|231.9|229.9|231.65|229.65|160
1590450600000|2020-05-25 23:50:00|231.73|229.73|231.66|229.66|231.76|229.76|231.62|229.62|116
1590450900000|2020-05-25 23:55:00|231.65|229.65|231.45|229.45|231.66|229.66|231.38|229.38|124
1590451200000|2020-05-26 00:00:00|231.47|229.47|232.01|230.01|232.07|230.07|231.23|229.23|225
1590451500000|2020-05-26 00:05:00|232.02|230.02|231.72|229.72|232.08|230.08|231.69|229.69|274
1590451800000|2020-05-26 00:10:00|231.71|229.71|231.99|229.99|231.99|229.99|231.7|229.7|155
1590452100000|2020-05-26 00:15:00|232|230|231.7|229.7|232.12|230.12|231.7|229.7|160
1590452400000|2020-05-26 00:20:00|231.71|229.71|231.29|229.29|231.74|229.74|231.28|229.28|136
1590452700000|2020-05-26 00:25:00|231.28|229.28|229.33|227.33|231.28|229.28|228.72|226.72|376
1590453000000|2020-05-26 00:30:00|229.31|227.31|229.58|227.58|229.76|227.76|229.01|227.01|392
1590453300000|2020-05-26 00:35:00|229.59|227.59|229.3|227.3|229.74|227.74|229.3|227.3|294
1590453600000|2020-05-26 00:40:00|229.29|227.29|229.17|227.17|229.53|227.53|229.11|227.11|371
1590453900000|2020-05-26 00:45:00|229.18|227.18|229.45|227.45|229.54|227.54|229.12|227.12|222
1590454200000|2020-05-26 00:50:00|229.44|227.44|229.71|227.71|229.91|227.91|229.44|227.44|136
1590454500000|2020-05-26 00:55:00|229.72|227.72|229.76|227.76|229.76|227.76|229.57|227.57|87
1590454800000|2020-05-26 01:00:00|229.78|227.78|230.65|228.65|230.94|228.94|229.78|227.78|407
1590455100000|2020-05-26 01:05:00|230.67|228.67|230.63|228.63|230.7|228.7|230.25|228.25|267
1590455400000|2020-05-26 01:10:00|230.62|228.62|230.7|228.7|230.71|228.71|230.55|228.55|287
1590455700000|2020-05-26 01:15:00|230.69|228.69|230.69|228.69|230.91|228.91|230.64|228.64|186
1590456000000|2020-05-26 01:20:00|230.7|228.7|230.68|228.68|230.79|228.79|230.61|228.61|261
1590456300000|2020-05-26 01:25:00|230.66|228.66|230.72|228.72|230.92|228.92|230.65|228.65|212
1590456600000|2020-05-26 01:30:00|230.71|228.71|230.59|228.59|230.74|228.74|230.46|228.46|239
1590456900000|2020-05-26 01:35:00|230.58|228.58|230.48|228.48|230.6|228.6|230.4|228.4|296
1590457200000|2020-05-26 01:40:00|230.47|228.47|230.31|228.31|230.53|228.53|230.3|228.3|285
1590457500000|2020-05-26 01:45:00|230.32|228.32|230.3|228.3|230.4|228.4|230.23|228.23|272
1590457800000|2020-05-26 01:50:00|230.31|228.31|230.59|228.59|230.6|228.6|230.3|228.3|250
1590458100000|2020-05-26 01:55:00|230.58|228.58|230.67|228.67|230.72|228.72|230.48|228.48|299
1590458400000|2020-05-26 02:00:00|230.66|228.66|230.6|228.6|230.71|228.71|230.57|228.57|223
1590458700000|2020-05-26 02:05:00|230.59|228.59|231.02|229.02|231.03|229.03|230.49|228.49|191
1590459000000|2020-05-26 02:10:00|231.01|229.01|231.05|229.05|231.06|229.06|230.84|228.84|137
1590459300000|2020-05-26 02:15:00|231.06|229.06|231.05|229.05|231.1|229.1|230.97|228.97|133
1590459600000|2020-05-26 02:20:00|231.04|229.04|230.98|228.98|231.05|229.05|230.95|228.95|97
1590459900000|2020-05-26 02:25:00|230.97|228.97|230.87|228.87|231.02|229.02|230.74|228.74|199
1590460200000|2020-05-26 02:30:00|230.86|228.86|230.6|228.6|231.01|229.01|230.6|228.6|221
1590460500000|2020-05-26 02:35:00|230.61|228.61|230.65|228.65|230.74|228.74|230.58|228.58|355
1590460800000|2020-05-26 02:40:00|230.64|228.64|230.7|228.7|230.72|228.72|230.42|228.42|267
1590461100000|2020-05-26 02:45:00|230.69|228.69|230.3|228.3|230.71|228.71|230.23|228.23|295
1590461400000|2020-05-26 02:50:00|230.26|228.26|230.32|228.32|230.43|228.43|230.24|228.24|276
1590461700000|2020-05-26 02:55:00|230.33|228.33|230.18|228.18|230.39|228.39|230.16|228.16|258
1590462000000|2020-05-26 03:00:00|230.19|228.19|230.2|228.2|230.3|228.3|229.79|227.79|289
1590462300000|2020-05-26 03:05:00|230.28|228.28|230.51|228.51|230.54|228.54|230.06|228.06|317
1590462600000|2020-05-26 03:10:00|230.52|228.52|230.11|228.11|230.54|228.54|230.05|228.05|376
1590462900000|2020-05-26 03:15:00|230.09|228.09|230.33|228.33|230.34|228.34|230.07|228.07|85
1590463200000|2020-05-26 03:20:00|230.32|228.32|230.45|228.45|230.45|228.45|230.31|228.31|36
1590463500000|2020-05-26 03:25:00|230.44|228.44|230.49|228.49|230.58|228.58|230.42|228.42|237
1590463800000|2020-05-26 03:30:00|230.47|228.47|230.92|228.92|230.93|228.93|230.42|228.42|293
1590464100000|2020-05-26 03:35:00|230.91|228.91|230.86|228.86|230.93|228.93|230.74|228.74|274
1590464400000|2020-05-26 03:40:00|230.85|228.85|230.72|228.72|230.92|228.92|230.67|228.67|274
1590464700000|2020-05-26 03:45:00|230.71|228.71|230.84|228.84|230.88|228.88|230.57|228.57|250
1590465000000|2020-05-26 03:50:00|230.85|228.85|230.86|228.86|230.92|228.92|230.84|228.84|190
1590465300000|2020-05-26 03:55:00|230.87|228.87|230.66|228.66|230.88|228.88|230.59|228.59|177
1590465600000|2020-05-26 04:00:00|230.65|228.65|230.16|228.16|230.65|228.65|229.9|227.9|281
1590465900000|2020-05-26 04:05:00|230.17|228.17|230.14|228.14|230.21|228.21|230.11|228.11|125
1590466200000|2020-05-26 04:10:00|230.15|228.15|230.18|228.18|230.27|228.27|230.11|228.11|273
1590466500000|2020-05-26 04:15:00|230.17|228.17|230.03|228.03|230.22|228.22|229.9|227.9|278
1590466800000|2020-05-26 04:20:00|230.01|228.01|229.62|227.62|230.04|228.04|229.53|227.53|245
1590467100000|2020-05-26 04:25:00|229.63|227.63|229.73|227.73|229.76|227.76|229.57|227.57|173
1590467400000|2020-05-26 04:30:00|229.74|227.74|229.99|227.99|230.03|228.03|229.73|227.73|211
1590467700000|2020-05-26 04:35:00|229.97|227.97|230.15|228.15|230.21|228.21|229.97|227.97|138
1590468000000|2020-05-26 04:40:00|230.14|228.14|230.24|228.24|230.42|228.42|230.14|228.14|202
1590468300000|2020-05-26 04:45:00|230.22|228.22|230.11|228.11|230.24|228.24|230.09|228.09|202
1590468600000|2020-05-26 04:50:00|230.1|228.1|229.99|227.99|230.11|228.11|229.79|227.79|143
1590468900000|2020-05-26 04:55:00|230.01|228.01|229.82|227.82|230.03|228.03|229.82|227.82|234
1590469200000|2020-05-26 05:00:00|229.83|227.83|229.91|227.91|229.94|227.94|229.61|227.61|181
1590469500000|2020-05-26 05:05:00|229.9|227.9|229.64|227.64|229.93|227.93|229.6|227.6|183
1590469800000|2020-05-26 05:10:00|229.63|227.63|229.46|227.46|229.73|227.73|229.41|227.41|179
1590470100000|2020-05-26 05:15:00|229.45|227.45|229.49|227.49|229.59|227.59|229.43|227.43|147
1590470400000|2020-05-26 05:20:00|229.5|227.5|229.51|227.51|229.54|227.54|229.41|227.41|107
1590470700000|2020-05-26 05:25:00|229.52|227.52|229.6|227.6|229.78|227.78|229.5|227.5|295
1590471000000|2020-05-26 05:30:00|229.61|227.61|229.71|227.71|229.89|227.89|229.57|227.57|177
1590471300000|2020-05-26 05:35:00|229.72|227.72|229.71|227.71|229.82|227.82|229.62|227.62|197
1590471600000|2020-05-26 05:40:00|229.68|227.68|229.93|227.93|229.99|227.99|229.64|227.64|273
1590471900000|2020-05-26 05:45:00|229.94|227.94|230.21|228.21|230.27|228.27|229.94|227.94|242
1590472200000|2020-05-26 05:50:00|230.2|228.2|230.13|228.13|230.29|228.29|230.1|228.1|274
1590472500000|2020-05-26 05:55:00|230.17|228.17|230.35|228.35|230.35|228.35|230.12|228.12|378
1590472800000|2020-05-26 06:00:00|230.34|228.34|230.06|228.06|230.4|228.4|230.04|228.04|273
1590473100000|2020-05-26 06:05:00|230.07|228.07|229.89|227.89|230.08|228.08|229.83|227.83|263
1590473400000|2020-05-26 06:10:00|229.88|227.88|229.59|227.59|229.89|227.89|229.58|227.58|218
1590473700000|2020-05-26 06:15:00|229.58|227.58|229.49|227.49|229.68|227.68|229.47|227.47|245
1590474000000|2020-05-26 06:20:00|229.5|227.5|229.14|227.14|229.51|227.51|229.03|227.03|287
1590474300000|2020-05-26 06:25:00|229.13|227.13|229.11|227.11|229.2|227.2|229.01|227.01|284
1590474600000|2020-05-26 06:30:00|229.12|227.12|228.46|226.46|229.12|227.12|227.94|225.94|414
1590474900000|2020-05-26 06:35:00|228.47|226.47|228.56|226.56|228.56|226.56|228.39|226.39|52
1590475200000|2020-05-26 06:40:00|228.55|226.55|228.35|226.35|228.55|226.55|228.11|226.11|250
1590475500000|2020-05-26 06:45:00|228.34|226.34|228.62|226.62|228.63|226.63|228.27|226.27|258
1590475800000|2020-05-26 06:50:00|228.63|226.63|228.85|226.85|228.88|226.88|228.61|226.61|276
1590476100000|2020-05-26 06:55:00|228.86|226.86|228.56|226.56|228.86|226.86|228.55|226.55|265
1590476400000|2020-05-26 07:00:00|228.57|226.57|228.5|226.5|228.68|226.68|228.33|226.33|380
1590476700000|2020-05-26 07:05:00|228.49|226.49|228.38|226.38|228.49|226.49|228.1|226.1|288
1590477000000|2020-05-26 07:10:00|228.37|226.37|228.5|226.5|228.5|226.5|228.31|226.31|150
1590477300000|2020-05-26 07:15:00|228.49|226.49|228.7|226.7|228.7|226.7|228.41|226.41|170
1590477600000|2020-05-26 07:20:00|228.68|226.68|228.9|226.9|228.93|226.93|228.68|226.68|225
1590477900000|2020-05-26 07:25:00|228.89|226.89|229.32|227.32|229.33|227.33|228.89|226.89|332
1590478200000|2020-05-26 07:30:00|229.33|227.33|230.27|228.27|230.28|228.28|229.32|227.32|371
1590478500000|2020-05-26 07:35:00|230.28|228.28|229.86|227.86|230.3|228.3|229.84|227.84|223
1590478800000|2020-05-26 07:40:00|229.87|227.87|229.9|227.9|229.95|227.95|229.83|227.83|101
1590479100000|2020-05-26 07:45:00|229.92|227.92|229.84|227.84|229.92|227.92|229.83|227.83|135
1590479400000|2020-05-26 07:50:00|229.83|227.83|229.93|227.93|230.14|228.14|229.83|227.83|209
1590479700000|2020-05-26 07:55:00|229.92|227.92|230.01|228.01|230.01|228.01|229.86|227.86|115
1590480000000|2020-05-26 08:00:00|230|228|230.4|228.4|230.4|228.4|229.85|227.85|209
1590480300000|2020-05-26 08:05:00|230.41|228.41|230.65|228.65|230.85|228.85|230.38|228.38|270
1590480600000|2020-05-26 08:10:00|230.64|228.64|230.55|228.55|230.64|228.64|230.43|228.43|291
1590480900000|2020-05-26 08:15:00|230.54|228.54|230.4|228.4|230.56|228.56|230.35|228.35|180
1590481200000|2020-05-26 08:20:00|230.38|228.38|230.18|228.18|230.41|228.41|230.06|228.06|100
1590481500000|2020-05-26 08:25:00|230.19|228.19|230.18|228.18|230.2|228.2|230.06|228.06|137
1590481800000|2020-05-26 08:30:00|230.2|228.2|229.96|227.96|230.22|228.22|229.96|227.96|135
1590482100000|2020-05-26 08:35:00|229.95|227.95|229.93|227.93|230.04|228.04|229.89|227.89|271
1590482400000|2020-05-26 08:40:00|229.94|227.94|229.96|227.96|230.01|228.01|229.89|227.89|241
1590482700000|2020-05-26 08:45:00|229.97|227.97|229.98|227.98|230.06|228.06|229.88|227.88|297
1590483000000|2020-05-26 08:50:00|229.99|227.99|229.81|227.81|230.01|228.01|229.77|227.77|276
1590483300000|2020-05-26 08:55:00|229.8|227.8|229.89|227.89|230.03|228.03|229.78|227.78|209
1590483600000|2020-05-26 09:00:00|229.91|227.91|229.42|227.42|229.92|227.92|229.28|227.28|250
1590483900000|2020-05-26 09:05:00|229.43|227.43|229.65|227.65|229.65|227.65|229.41|227.41|117
1590484200000|2020-05-26 09:10:00|229.64|227.64|229.64|227.64|229.69|227.69|229.6|227.6|156
1590484500000|2020-05-26 09:15:00|229.63|227.63|229.58|227.58|229.66|227.66|229.52|227.52|182
1590484800000|2020-05-26 09:20:00|229.63|227.63|229.61|227.61|229.84|227.84|229.56|227.56|281
1590485100000|2020-05-26 09:25:00|229.62|227.62|229.46|227.46|229.63|227.63|229.45|227.45|374
1590485400000|2020-05-26 09:30:00|229.45|227.45|229.13|227.13|229.49|227.49|228.97|226.97|339
1590485700000|2020-05-26 09:35:00|229.09|227.09|229.06|227.06|229.15|227.15|228.91|226.91|227
1590486000000|2020-05-26 09:40:00|229.05|227.05|229.22|227.22|229.24|227.24|228.98|226.98|114
1590486300000|2020-05-26 09:45:00|229.2|227.2|229.07|227.07|229.23|227.23|229.02|227.02|285
1590486600000|2020-05-26 09:50:00|229.04|227.04|229.2|227.2|229.2|227.2|229.04|227.04|285
1590486900000|2020-05-26 09:55:00|229.19|227.19|229.14|227.14|229.28|227.28|229.06|227.06|308
1590487200000|2020-05-26 10:00:00|229.16|227.16|228.95|226.95|229.16|227.16|228.48|226.48|408
1590487500000|2020-05-26 10:05:00|228.94|226.94|229.01|227.01|229.09|227.09|228.82|226.82|304
1590487800000|2020-05-26 10:10:00|229.02|227.02|229.15|227.15|229.17|227.17|228.96|226.96|259
1590488100000|2020-05-26 10:15:00|229.17|227.17|229.61|227.61|229.73|227.73|229.07|227.07|224
1590488400000|2020-05-26 10:20:00|229.62|227.62|229.55|227.55|229.63|227.63|229.43|227.43|170
1590488700000|2020-05-26 10:25:00|229.56|227.56|229.64|227.64|229.67|227.67|229.51|227.51|227
1590489000000|2020-05-26 10:30:00|229.63|227.63|229.5|227.5|229.66|227.66|229.42|227.42|238
1590489300000|2020-05-26 10:35:00|229.51|227.51|229.49|227.49|229.52|227.52|229.45|227.45|219
1590489600000|2020-05-26 10:40:00|229.5|227.5|229.56|227.56|229.64|227.64|229.29|227.29|271
1590489900000|2020-05-26 10:45:00|229.57|227.57|229.31|227.31|229.57|227.57|229.3|227.3|301
1590490200000|2020-05-26 10:50:00|229.3|227.3|228.88|226.88|229.37|227.37|228.85|226.85|200
1590490500000|2020-05-26 10:55:00|228.85|226.85|228.98|226.98|229.09|227.09|228.72|226.72|365
1590490800000|2020-05-26 11:00:00|228.99|226.99|228.78|226.78|228.99|226.99|228.76|226.76|178
1590491100000|2020-05-26 11:05:00|228.77|226.77|228.78|226.78|228.79|226.79|228.7|226.7|166
1590491400000|2020-05-26 11:10:00|228.77|226.77|228.67|226.67|228.82|226.82|228.67|226.67|165
1590491700000|2020-05-26 11:15:00|228.66|226.66|228.39|226.39|228.67|226.67|228.29|226.29|290
1590492000000|2020-05-26 11:20:00|228.41|226.41|228.85|226.85|228.86|226.86|228.38|226.38|381
1590492300000|2020-05-26 11:25:00|228.84|226.84|228.61|226.61|228.9|226.9|228.55|226.55|275
1590492600000|2020-05-26 11:30:00|228.62|226.62|228.41|226.41|228.62|226.62|228.34|226.34|226
1590492900000|2020-05-26 11:35:00|228.42|226.42|228.71|226.71|228.84|226.84|228.38|226.38|360
1590493200000|2020-05-26 11:40:00|228.72|226.72|228.73|226.73|228.78|226.78|228.69|226.69|143
1590493500000|2020-05-26 11:45:00|228.72|226.72|228.89|226.89|228.92|226.92|228.7|226.7|166
1590493800000|2020-05-26 11:50:00|228.9|226.9|229.52|227.52|229.58|227.58|228.89|226.89|178
1590494100000|2020-05-26 11:55:00|229.53|227.53|229.24|227.24|229.54|227.54|229.16|227.16|195
1590494400000|2020-05-26 12:00:00|229.23|227.23|229.01|227.01|229.23|227.23|228.75|226.75|309
1590494700000|2020-05-26 12:05:00|229.02|227.02|229.52|227.52|229.63|227.63|228.99|226.99|257
1590495000000|2020-05-26 12:10:00|229.51|227.51|229.51|227.51|229.53|227.53|229.44|227.44|190
1590495300000|2020-05-26 12:15:00|229.5|227.5|229.42|227.42|229.59|227.59|229.41|227.41|132
1590495600000|2020-05-26 12:20:00|229.43|227.43|228.05|226.05|229.59|227.59|227.91|225.91|354
1590495900000|2020-05-26 12:25:00|228.04|226.04|227.94|225.94|228.24|226.24|227.94|225.94|274
1590496200000|2020-05-26 12:30:00|227.92|225.92|227.58|225.58|227.97|225.97|227.15|225.15|342
1590496500000|2020-05-26 12:35:00|227.57|225.57|227.81|225.81|227.86|225.86|227.41|225.41|432
1590496800000|2020-05-26 12:40:00|227.82|225.82|227.79|225.79|228.13|226.13|227.76|225.76|234
1590497100000|2020-05-26 12:45:00|227.78|225.78|228.15|226.15|228.15|226.15|227.73|225.73|289
1590497400000|2020-05-26 12:50:00|228.13|226.13|228.14|226.14|228.23|226.23|228.08|226.08|274
1590497700000|2020-05-26 12:55:00|228.12|226.12|227.47|225.47|228.13|226.13|227.26|225.26|385
1590498000000|2020-05-26 13:00:00|227.46|225.46|227.4|225.4|227.52|225.52|226.96|224.96|375
1590498300000|2020-05-26 13:05:00|227.41|225.41|227.96|225.96|228.08|226.08|227.41|225.41|315
1590498600000|2020-05-26 13:10:00|227.97|225.97|228.02|226.02|228.11|226.11|227.85|225.85|407
1590498900000|2020-05-26 13:15:00|228.01|226.01|228.2|226.2|228.23|226.23|227.95|225.95|402
1590499200000|2020-05-26 13:20:00|228.19|226.19|228.29|226.29|228.38|226.38|228.03|226.03|361
1590499500000|2020-05-26 13:25:00|228.25|226.25|228.81|226.81|228.97|226.97|228.22|226.22|324
1590499800000|2020-05-26 13:30:00|228.82|226.82|228.43|226.43|228.82|226.82|228.4|226.4|140
1590500100000|2020-05-26 13:35:00|228.51|226.51|228.48|226.48|228.57|226.57|228.41|226.41|189
1590500400000|2020-05-26 13:40:00|228.49|226.49|228.5|226.5|228.58|226.58|228.46|226.46|173
1590500700000|2020-05-26 13:45:00|228.51|226.51|228.36|226.36|228.56|226.56|228.36|226.36|259
1590501000000|2020-05-26 13:50:00|228.37|226.37|228.09|226.09|228.37|226.37|228.08|226.08|153
1590501300000|2020-05-26 13:55:00|228.08|226.08|227.91|225.91|228.1|226.1|227.81|225.81|171
1590501600000|2020-05-26 14:00:00|227.92|225.92|227.93|225.93|227.93|225.93|227.69|225.69|204
1590501900000|2020-05-26 14:05:00|227.92|225.92|228.18|226.18|228.27|226.27|227.9|225.9|210
1590502200000|2020-05-26 14:10:00|228.19|226.19|228.54|226.54|228.62|226.62|228.14|226.14|257
1590502500000|2020-05-26 14:15:00|228.55|226.55|228.59|226.59|228.63|226.63|228.4|226.4|208
1590502800000|2020-05-26 14:20:00|228.58|226.58|228.9|226.9|229.03|227.03|228.58|226.58|203
1590503100000|2020-05-26 14:25:00|228.91|226.91|229|227|229.12|227.12|228.88|226.88|210
1590503400000|2020-05-26 14:30:00|229.01|227.01|229.59|227.59|229.6|227.6|228.97|226.97|103
1590503700000|2020-05-26 14:35:00|229.55|227.55|228.55|226.55|229.58|227.58|228.37|226.37|318
1590504000000|2020-05-26 14:40:00|228.56|226.56|228.51|226.51|228.66|226.66|228.49|226.49|219
1590504300000|2020-05-26 14:45:00|228.52|226.52|228.71|226.71|228.79|226.79|228.51|226.51|268
1590504600000|2020-05-26 14:50:00|228.69|226.69|228.51|226.51|228.76|226.76|228.48|226.48|393
1590504900000|2020-05-26 14:55:00|228.52|226.52|228.38|226.38|228.57|226.57|228.28|226.28|278
1590505200000|2020-05-26 15:00:00|228.39|226.39|228.68|226.68|228.69|226.69|228.33|226.33|357
1590505500000|2020-05-26 15:05:00|228.67|226.67|228.49|226.49|228.7|226.7|228.47|226.47|264
1590505800000|2020-05-26 15:10:00|228.48|226.48|228.05|226.05|228.48|226.48|227.93|225.93|308
1590506100000|2020-05-26 15:15:00|228.04|226.04|227.82|225.82|228.07|226.07|227.58|225.58|188
1590506400000|2020-05-26 15:20:00|227.81|225.81|227.62|225.62|227.86|225.86|227.6|225.6|151
1590506700000|2020-05-26 15:25:00|227.6|225.6|226.31|224.31|227.6|225.6|225.99|223.99|489
1590507000000|2020-05-26 15:30:00|226.34|224.34|226.67|224.67|226.76|224.76|226.07|224.07|409
1590507300000|2020-05-26 15:35:00|226.68|224.68|226.63|224.63|226.96|224.96|226.39|224.39|224
1590507600000|2020-05-26 15:40:00|226.62|224.62|226.22|224.22|226.62|224.62|226.15|224.15|184
1590507900000|2020-05-26 15:45:00|226.23|224.23|226.55|224.55|226.55|224.55|226.13|224.13|161
1590508200000|2020-05-26 15:50:00|226.56|224.56|226.43|224.43|226.64|224.64|226.35|224.35|256
1590508500000|2020-05-26 15:55:00|226.42|224.42|225.36|223.36|226.55|224.55|225.05|223.05|428
1590508800000|2020-05-26 16:00:00|225.39|223.39|226.61|224.61|226.9|224.9|225.04|223.04|608
1590509100000|2020-05-26 16:05:00|226.6|224.6|227|225|227.04|225.04|226.52|224.52|393
1590509400000|2020-05-26 16:10:00|226.99|224.99|227.73|225.73|227.92|225.92|226.97|224.97|417
1590509700000|2020-05-26 16:15:00|227.72|225.72|227.81|225.81|228.03|226.03|227.57|225.57|234
1590510000000|2020-05-26 16:20:00|227.82|225.82|227.48|225.48|227.87|225.87|227.42|225.42|242
1590510300000|2020-05-26 16:25:00|227.47|225.47|227.93|225.93|228.12|226.12|227.38|225.38|362
1590510600000|2020-05-26 16:30:00|227.91|225.91|227.82|225.82|227.91|225.91|227.7|225.7|238
1590510900000|2020-05-26 16:35:00|227.81|225.81|227.73|225.73|227.84|225.84|227.61|225.61|165
1590511200000|2020-05-26 16:40:00|227.74|225.74|227.49|225.49|227.82|225.82|227.49|225.49|143
1590511500000|2020-05-26 16:45:00|227.51|225.51|227.81|225.81|227.84|225.84|227.43|225.43|324
1590511800000|2020-05-26 16:50:00|227.83|225.83|227.89|225.89|228.02|226.02|227.77|225.77|365
1590512100000|2020-05-26 16:55:00|227.87|225.87|228.08|226.08|228.09|226.09|227.87|225.87|227
1590512400000|2020-05-26 17:00:00|228.07|226.07|228.07|226.07|228.15|226.15|227.88|225.88|275
1590512700000|2020-05-26 17:05:00|228.06|226.06|228.16|226.16|228.16|226.16|228|226|269
1590513000000|2020-05-26 17:10:00|228.15|226.15|228.6|226.6|228.68|226.68|228.14|226.14|180
1590513300000|2020-05-26 17:15:00|228.61|226.61|228.6|226.6|228.71|226.71|228.54|226.54|184
1590513600000|2020-05-26 17:20:00|228.56|226.56|228.93|226.93|229|227|228.51|226.51|182
1590513900000|2020-05-26 17:25:00|228.94|226.94|229.04|227.04|229.04|227.04|228.91|226.91|145
1590514200000|2020-05-26 17:30:00|229.01|227.01|228.64|226.64|229.06|227.06|228.55|226.55|174
1590514500000|2020-05-26 17:35:00|228.65|226.65|228.51|226.51|228.68|226.68|228.42|226.42|102
1590514800000|2020-05-26 17:40:00|228.5|226.5|228.71|226.71|228.86|226.86|228.44|226.44|223
1590515100000|2020-05-26 17:45:00|228.72|226.72|228.66|226.66|228.72|226.72|228.6|226.6|122
1590515400000|2020-05-26 17:50:00|228.65|226.65|228.73|226.73|228.75|226.75|228.58|226.58|82
1590515700000|2020-05-26 17:55:00|228.72|226.72|228.65|226.65|228.75|226.75|228.62|226.62|60
1590516000000|2020-05-26 18:00:00|228.63|226.63|228.75|226.75|228.84|226.84|228.6|226.6|148
1590516300000|2020-05-26 18:05:00|228.76|226.76|228.64|226.64|228.78|226.78|228.62|226.62|102
1590516600000|2020-05-26 18:10:00|228.62|226.62|228.6|226.6|228.66|226.66|228.57|226.57|74
1590516900000|2020-05-26 18:15:00|228.56|226.56|228.62|226.62|228.74|226.74|228.56|226.56|173
1590517200000|2020-05-26 18:20:00|228.64|226.64|228.91|226.91|229.07|227.07|228.61|226.61|158
1590517500000|2020-05-26 18:25:00|228.9|226.9|229.37|227.37|229.45|227.45|228.9|226.9|242
1590517800000|2020-05-26 18:30:00|229.36|227.36|229.24|227.24|229.36|227.36|229.24|227.24|143
1590518100000|2020-05-26 18:35:00|229.26|227.26|229.1|227.1|229.33|227.33|229.09|227.09|59
1590518400000|2020-05-26 18:40:00|229.09|227.09|229.31|227.31|229.32|227.32|229.01|227.01|137
1590518700000|2020-05-26 18:45:00|229.32|227.32|229.42|227.42|229.58|227.58|229.3|227.3|176
1590519000000|2020-05-26 18:50:00|229.43|227.43|229.15|227.15|229.45|227.45|228.95|226.95|164
1590519300000|2020-05-26 18:55:00|229.17|227.17|229.2|227.2|229.31|227.31|229.1|227.1|107
1590519600000|2020-05-26 19:00:00|229.21|227.21|229.13|227.13|229.48|227.48|229.12|227.12|184
1590519900000|2020-05-26 19:05:00|229.12|227.12|228.82|226.82|229.13|227.13|228.81|226.81|139
1590520200000|2020-05-26 19:10:00|228.81|226.81|228.01|226.01|228.81|226.81|227.92|225.92|381
1590520500000|2020-05-26 19:15:00|228.02|226.02|228.19|226.19|228.26|226.26|227.92|225.92|183
1590520800000|2020-05-26 19:20:00|228.18|226.18|228.43|226.43|228.43|226.43|228.04|226.04|247
1590521100000|2020-05-26 19:25:00|228.42|226.42|228.48|226.48|228.69|226.69|228.38|226.38|270
1590521400000|2020-05-26 19:30:00|228.47|226.47|228.42|226.42|228.65|226.65|228.42|226.42|199
1590521700000|2020-05-26 19:35:00|228.43|226.43|228.05|226.05|228.47|226.47|227.78|225.78|206
1590522000000|2020-05-26 19:40:00|228.06|226.06|228.16|226.16|228.22|226.22|228.04|226.04|270
1590522300000|2020-05-26 19:45:00|228.15|226.15|228.13|226.13|228.26|226.26|228.1|226.1|199
1590522600000|2020-05-26 19:50:00|228.12|226.12|228.02|226.02|228.19|226.19|227.89|225.89|135
1590522900000|2020-05-26 19:55:00|228.05|226.05|228.07|226.07|228.1|226.1|228|226|148
1590523200000|2020-05-26 20:00:00|228.1|226.1|228.59|226.59|228.67|226.67|228.06|226.06|201
1590523500000|2020-05-26 20:05:00|228.6|226.6|228.74|226.74|228.84|226.84|228.59|226.59|239
1590523800000|2020-05-26 20:10:00|228.73|226.73|228.85|226.85|228.87|226.87|228.55|226.55|276
1590524100000|2020-05-26 20:15:00|228.83|226.83|228.82|226.82|228.89|226.89|228.79|226.79|150
1590524400000|2020-05-26 20:20:00|228.83|226.83|228.83|226.83|228.86|226.86|228.76|226.76|158
1590524700000|2020-05-26 20:25:00|228.82|226.82|228.76|226.76|228.84|226.84|228.75|226.75|78
1590525000000|2020-05-26 20:30:00|228.74|226.74|228.82|226.82|228.85|226.85|228.73|226.73|65
1590525300000|2020-05-26 20:35:00|228.85|226.85|228.89|226.89|228.89|226.89|228.84|226.84|80
1590525600000|2020-05-26 20:40:00|228.91|226.91|228.89|226.89|228.93|226.93|228.85|226.85|14
1590525900000|2020-05-26 20:45:00|228.9|226.9|230.3|228.3|230.42|228.42|228.84|226.84|339
1590526200000|2020-05-26 20:50:00|230.29|228.29|230.2|228.2|230.52|228.52|230.2|228.2|298
1590526500000|2020-05-26 20:55:00|230.21|228.21|230.15|228.15|230.24|228.24|230.14|228.14|67
1590526800000|2020-05-26 21:00:00|230.16|228.16|230.47|228.47|230.57|228.57|230.15|228.15|191
1590527100000|2020-05-26 21:05:00|230.46|228.46|230.68|228.68|230.69|228.69|230.46|228.46|67
1590527400000|2020-05-26 21:10:00|230.69|228.69|230.75|228.75|230.93|228.93|230.62|228.62|156
1590527700000|2020-05-26 21:15:00|230.73|228.73|230.47|228.47|230.85|228.85|230.45|228.45|263
1590528000000|2020-05-26 21:20:00|230.46|228.46|230.13|228.13|230.47|228.47|230.08|228.08|165
1590528300000|2020-05-26 21:25:00|230.14|228.14|230.09|228.09|230.22|228.22|230.06|228.06|122
1590528600000|2020-05-26 21:30:00|230.11|228.11|229.63|227.63|230.11|228.11|229.53|227.53|303
1590528900000|2020-05-26 21:35:00|229.62|227.62|229.6|227.6|229.7|227.7|229.59|227.59|120
1590529200000|2020-05-26 21:40:00|229.59|227.59|229.63|227.63|229.68|227.68|229.52|227.52|106
1590529500000|2020-05-26 21:45:00|229.62|227.62|229.2|227.2|229.63|227.63|229.2|227.2|160
1590529800000|2020-05-26 21:50:00|229.21|227.21|229.11|227.11|229.3|227.3|229.11|227.11|153
1590530100000|2020-05-26 21:55:00|229.1|227.1|229.11|227.11|229.15|227.15|229.03|227.03|263
1590530400000|2020-05-26 22:00:00|229.12|227.12|229.2|227.2|229.25|227.25|229.06|227.06|252
1590530700000|2020-05-26 22:05:00|229.21|227.21|229.05|227.05|229.35|227.35|229.03|227.03|267
1590531000000|2020-05-26 22:10:00|229.03|227.03|229.2|227.2|229.24|227.24|229.03|227.03|227
1590531300000|2020-05-26 22:15:00|229.22|227.22|229.29|227.29|229.62|227.62|229.2|227.2|212
1590531600000|2020-05-26 22:20:00|229.28|227.28|229.17|227.17|229.33|227.33|229.02|227.02|175
1590531900000|2020-05-26 22:25:00|229.16|227.16|229.3|227.3|229.3|227.3|229.09|227.09|186
1590532200000|2020-05-26 22:30:00|229.28|227.28|228.96|226.96|229.28|227.28|228.95|226.95|216
1590532500000|2020-05-26 22:35:00|228.97|226.97|229.26|227.26|229.27|227.27|228.95|226.95|215
1590532800000|2020-05-26 22:40:00|229.25|227.25|229.43|227.43|229.47|227.47|229.19|227.19|200
1590533100000|2020-05-26 22:45:00|229.42|227.42|229.43|227.43|229.49|227.49|229.39|227.39|104
1590533400000|2020-05-26 22:50:00|229.44|227.44|229.41|227.41|229.44|227.44|229.17|227.17|191
1590533700000|2020-05-26 22:55:00|229.4|227.4|229.61|227.61|229.73|227.73|229.4|227.4|108
1590534000000|2020-05-26 23:00:00|229.5|227.5|229.75|227.75|229.83|227.83|229.5|227.5|94
1590534300000|2020-05-26 23:05:00|229.76|227.76|230.01|228.01|230.03|228.03|229.64|227.64|88
1590534600000|2020-05-26 23:10:00|230.02|228.02|229.74|227.74|230.06|228.06|229.71|227.71|234
1590534900000|2020-05-26 23:15:00|229.75|227.75|229.55|227.55|229.76|227.76|229.44|227.44|188
1590535200000|2020-05-26 23:20:00|229.57|227.57|229.39|227.39|229.63|227.63|229.39|227.39|182
1590535500000|2020-05-26 23:25:00|229.4|227.4|229.23|227.23|229.46|227.46|229.16|227.16|122
1590535800000|2020-05-26 23:30:00|229.22|227.22|229.13|227.13|229.48|227.48|229.12|227.12|201
1590536100000|2020-05-26 23:35:00|229.12|227.12|228.89|226.89|229.13|227.13|228.83|226.83|113
1590536400000|2020-05-26 23:40:00|228.9|226.9|228.73|226.73|228.9|226.9|228.46|226.46|297
1590536700000|2020-05-26 23:45:00|228.74|226.74|228.64|226.64|228.74|226.74|228.6|226.6|205
1590537000000|2020-05-26 23:50:00|228.65|226.65|229.05|227.05|229.07|227.07|228.63|226.63|160
1590537300000|2020-05-26 23:55:00|229.06|227.06|229.01|227.01|229.15|227.15|228.91|226.91|106
1590537600000|2020-05-27 00:00:00|229.02|227.02|228.76|226.76|229.15|227.15|228.59|226.59|269
1590537900000|2020-05-27 00:05:00|228.69|226.69|229.06|227.06|229.2|227.2|228.69|226.69|193
1590538200000|2020-05-27 00:10:00|229.05|227.05|229.03|227.03|229.06|227.06|228.99|226.99|84
1590538500000|2020-05-27 00:15:00|229.07|227.07|229.06|227.06|229.18|227.18|229.01|227.01|145
1590538800000|2020-05-27 00:20:00|229.07|227.07|229.35|227.35|229.38|227.38|229.05|227.05|236
1590539100000|2020-05-27 00:25:00|229.36|227.36|229.36|227.36|229.53|227.53|229.13|227.13|205
1590539400000|2020-05-27 00:30:00|229.37|227.37|229.42|227.42|229.65|227.65|229.35|227.35|218
1590539700000|2020-05-27 00:35:00|229.4|227.4|229.41|227.41|229.58|227.58|229.32|227.32|233
1590540000000|2020-05-27 00:40:00|229.4|227.4|229.96|227.96|230|228|229.4|227.4|253
1590540300000|2020-05-27 00:45:00|229.95|227.95|229.89|227.89|230.12|228.12|229.89|227.89|310
1590540600000|2020-05-27 00:50:00|229.9|227.9|229.8|227.8|229.98|227.98|229.77|227.77|245
1590540900000|2020-05-27 00:55:00|229.81|227.81|229.87|227.87|229.88|227.88|229.75|227.75|213
1590541200000|2020-05-27 01:00:00|229.85|227.85|229.59|227.59|230.29|228.29|229.56|227.56|257
1590541500000|2020-05-27 01:05:00|229.6|227.6|229.42|227.42|229.6|227.6|229.41|227.41|171
1590541800000|2020-05-27 01:10:00|229.41|227.41|229.5|227.5|229.67|227.67|229.31|227.31|185
1590542100000|2020-05-27 01:15:00|229.49|227.49|229.4|227.4|229.7|227.7|229.33|227.33|147
1590542400000|2020-05-27 01:20:00|229.45|227.45|229.26|227.26|229.45|227.45|229.16|227.16|127
1590542700000|2020-05-27 01:25:00|229.24|227.24|229.13|227.13|229.24|227.24|229|227|262
1590543000000|2020-05-27 01:30:00|229.12|227.12|229.12|227.12|229.23|227.23|229.06|227.06|184
1590543300000|2020-05-27 01:35:00|229.11|227.11|229.09|227.09|229.18|227.18|229.05|227.05|37
1590543600000|2020-05-27 01:40:00|229.08|227.08|229.35|227.35|229.4|227.4|229.01|227.01|127
1590543900000|2020-05-27 01:45:00|229.34|227.34|229.35|227.35|229.37|227.37|229.16|227.16|139
1590544200000|2020-05-27 01:50:00|229.36|227.36|229.09|227.09|229.4|227.4|229.07|227.07|179
1590544500000|2020-05-27 01:55:00|229.1|227.1|228.88|226.88|229.11|227.11|228.78|226.78|173
1590544800000|2020-05-27 02:00:00|228.86|226.86|229.11|227.11|229.11|227.11|228.86|226.86|166
1590545100000|2020-05-27 02:05:00|229.12|227.12|229.33|227.33|229.37|227.37|229.11|227.11|222
1590545400000|2020-05-27 02:10:00|229.34|227.34|229.46|227.46|229.61|227.61|229.32|227.32|214
1590545700000|2020-05-27 02:15:00|229.45|227.45|229.54|227.54|229.72|227.72|229.31|227.31|256
1590546000000|2020-05-27 02:20:00|229.5|227.5|229.92|227.92|229.96|227.96|229.49|227.49|171
1590546300000|2020-05-27 02:25:00|229.91|227.91|229.25|227.25|229.97|227.97|229.25|227.25|269
1590546600000|2020-05-27 02:30:00|229.24|227.24|229.18|227.18|229.42|227.42|229|227|224
1590546900000|2020-05-27 02:35:00|229.19|227.19|228.77|226.77|229.19|227.19|228.71|226.71|283
1590547200000|2020-05-27 02:40:00|228.76|226.76|228.76|226.76|228.99|226.99|228.75|226.75|193
1590547500000|2020-05-27 02:45:00|228.75|226.75|228.95|226.95|228.97|226.97|228.71|226.71|157
1590547800000|2020-05-27 02:50:00|228.94|226.94|228.24|226.24|228.95|226.95|228.24|226.24|151
1590548100000|2020-05-27 02:55:00|228.26|226.26|228.19|226.19|228.33|226.33|228.1|226.1|207
1590548400000|2020-05-27 03:00:00|228.18|226.18|228.49|226.49|228.63|226.63|228.16|226.16|191
1590548700000|2020-05-27 03:05:00|228.47|226.47|228.57|226.57|228.6|226.6|228.45|226.45|105
1590549000000|2020-05-27 03:10:00|228.59|226.59|228.54|226.54|228.64|226.64|228.42|226.42|130
1590549300000|2020-05-27 03:15:00|228.53|226.53|228.41|226.41|228.58|226.58|228.41|226.41|108
1590549600000|2020-05-27 03:20:00|228.4|226.4|228.2|226.2|228.4|226.4|228.09|226.09|148
1590549900000|2020-05-27 03:25:00|228.19|226.19|228.44|226.44|228.47|226.47|228.16|226.16|58
1590550200000|2020-05-27 03:30:00|228.45|226.45|228.7|226.7|228.71|226.71|228.44|226.44|117
1590550500000|2020-05-27 03:35:00|228.69|226.69|228.67|226.67|229|227|228.62|226.62|181
1590550800000|2020-05-27 03:40:00|228.63|226.63|228.64|226.64|228.89|226.89|228.63|226.63|118
1590551100000|2020-05-27 03:45:00|228.6|226.6|228.7|226.7|228.83|226.83|228.59|226.59|114
1590551400000|2020-05-27 03:50:00|228.71|226.71|228.8|226.8|228.83|226.83|228.71|226.71|123
1590551700000|2020-05-27 03:55:00|228.79|226.79|228.66|226.66|228.83|226.83|228.61|226.61|101
1590552000000|2020-05-27 04:00:00|228.68|226.68|228.78|226.78|228.89|226.89|228.66|226.66|152
1590552300000|2020-05-27 04:05:00|228.76|226.76|228.94|226.94|228.94|226.94|228.67|226.67|71
1590552600000|2020-05-27 04:10:00|228.91|226.91|228.62|226.62|228.91|226.91|228.62|226.62|118
1590552900000|2020-05-27 04:15:00|228.63|226.63|228.83|226.83|228.91|226.91|228.62|226.62|100
1590553200000|2020-05-27 04:20:00|228.93|226.93|228.81|226.81|228.95|226.95|228.79|226.79|46
1590553500000|2020-05-27 04:25:00|228.8|226.8|228.37|226.37|228.81|226.81|228.33|226.33|164
1590553800000|2020-05-27 04:30:00|228.38|226.38|228.42|226.42|228.51|226.51|228.24|226.24|189
1590554100000|2020-05-27 04:35:00|228.41|226.41|228.39|226.39|228.45|226.45|228.25|226.25|94
1590554400000|2020-05-27 04:40:00|228.38|226.38|228.23|226.23|228.4|226.4|228.23|226.23|110
1590554700000|2020-05-27 04:45:00|228.27|226.27|228.38|226.38|228.4|226.4|228.27|226.27|106
1590555000000|2020-05-27 04:50:00|228.45|226.45|228.65|226.65|228.69|226.69|228.45|226.45|198
1590555300000|2020-05-27 04:55:00|228.64|226.64|228.78|226.78|228.81|226.81|228.55|226.55|120
1590555600000|2020-05-27 05:00:00|228.79|226.79|228.89|226.89|228.96|226.96|228.78|226.78|256
1590555900000|2020-05-27 05:05:00|228.85|226.85|228.78|226.78|228.99|226.99|228.78|226.78|192
1590556200000|2020-05-27 05:10:00|228.79|226.79|228.78|226.78|228.87|226.87|228.71|226.71|88
1590556500000|2020-05-27 05:15:00|228.77|226.77|229.06|227.06|229.09|227.09|228.77|226.77|158
1590556800000|2020-05-27 05:20:00|229.08|227.08|229.01|227.01|229.08|227.08|228.95|226.95|168
1590557100000|2020-05-27 05:25:00|229.04|227.04|229.07|227.07|229.07|227.07|228.97|226.97|138
1590557400000|2020-05-27 05:30:00|229.04|227.04|229.03|227.03|229.1|227.1|229.01|227.01|91
1590557700000|2020-05-27 05:35:00|229.04|227.04|229.08|227.08|229.18|227.18|229|227|198
1590558000000|2020-05-27 05:40:00|229.07|227.07|229.07|227.07|229.08|227.08|229|227|97
1590558300000|2020-05-27 05:45:00|229|227|229.08|227.08|229.09|227.09|228.85|226.85|49
1590558600000|2020-05-27 05:50:00|229.03|227.03|229.09|227.09|229.17|227.17|229.03|227.03|84
1590558900000|2020-05-27 05:55:00|229.08|227.08|229.55|227.55|229.57|227.57|229.06|227.06|153
1590559200000|2020-05-27 06:00:00|229.56|227.56|229.61|227.61|230.13|228.13|229.54|227.54|296
1590559500000|2020-05-27 06:05:00|229.62|227.62|229.61|227.61|229.66|227.66|229.56|227.56|67
1590559800000|2020-05-27 06:10:00|229.62|227.62|229.6|227.6|229.72|227.72|229.57|227.57|159
1590560100000|2020-05-27 06:15:00|229.61|227.61|229.62|227.62|229.67|227.67|229.54|227.54|75
1590560400000|2020-05-27 06:20:00|229.61|227.61|229.36|227.36|229.61|227.61|229.09|227.09|143
1590560700000|2020-05-27 06:25:00|229.33|227.33|229.08|227.08|229.39|227.39|229.05|227.05|132
1590561000000|2020-05-27 06:30:00|229.09|227.09|228.98|226.98|229.25|227.25|228.88|226.88|164
1590561300000|2020-05-27 06:35:00|228.85|226.85|228.82|226.82|228.91|226.91|228.74|226.74|110
1590561600000|2020-05-27 06:40:00|228.88|226.88|228.52|226.52|228.88|226.88|228.51|226.51|70
1590561900000|2020-05-27 06:45:00|228.6|226.6|228.55|226.55|228.62|226.62|228.46|226.46|156
1590562200000|2020-05-27 06:50:00|228.54|226.54|228.51|226.51|228.61|226.61|228.47|226.47|121
1590562500000|2020-05-27 06:55:00|228.52|226.52|228.55|226.55|228.58|226.58|228.5|226.5|87
1590562800000|2020-05-27 07:00:00|228.56|226.56|228.83|226.83|228.89|226.89|228.56|226.56|122
1590563100000|2020-05-27 07:05:00|228.8|226.8|228.57|226.57|228.81|226.81|228.56|226.56|83
1590563400000|2020-05-27 07:10:00|228.6|226.6|228.44|226.44|228.66|226.66|228.41|226.41|195
1590563700000|2020-05-27 07:15:00|228.51|226.51|228.54|226.54|228.74|226.74|228.42|226.42|158
1590564000000|2020-05-27 07:20:00|228.59|226.59|228.78|226.78|228.95|226.95|228.56|226.56|191
1590564300000|2020-05-27 07:25:00|228.79|226.79|228.64|226.64|228.79|226.79|228.52|226.52|308
1590564600000|2020-05-27 07:30:00|228.63|226.63|228.67|226.67|228.71|226.71|228.55|226.55|86
1590564900000|2020-05-27 07:35:00|228.73|226.73|228.8|226.8|228.88|226.88|228.65|226.65|102
1590565200000|2020-05-27 07:40:00|228.81|226.81|228.85|226.85|228.88|226.88|228.72|226.72|92
1590565500000|2020-05-27 07:45:00|228.86|226.86|228.86|226.86|228.99|226.99|228.74|226.74|233
1590565800000|2020-05-27 07:50:00|228.85|226.85|228.66|226.66|228.86|226.86|228.6|226.6|122
1590566100000|2020-05-27 07:55:00|228.62|226.62|228.51|226.51|228.71|226.71|228.49|226.49|101
1590566400000|2020-05-27 08:00:00|228.52|226.52|229.11|227.11|229.25|227.25|228.52|226.52|214
1590566700000|2020-05-27 08:05:00|229.1|227.1|229.11|227.11|229.18|227.18|229.05|227.05|168
1590567000000|2020-05-27 08:10:00|229.15|227.15|229.09|227.09|229.21|227.21|229.05|227.05|135
1590567300000|2020-05-27 08:15:00|229.07|227.07|229.33|227.33|229.35|227.35|229.07|227.07|63
1590567600000|2020-05-27 08:20:00|229.32|227.32|230.61|228.61|230.68|228.68|229.32|227.32|420
1590567900000|2020-05-27 08:25:00|230.62|228.62|230.24|228.24|230.69|228.69|229.9|227.9|299
1590568200000|2020-05-27 08:30:00|230.28|228.28|230.97|228.97|231.65|229.65|230.28|228.28|393
1590568500000|2020-05-27 08:35:00|230.96|228.96|231.06|229.06|231.08|229.08|230.96|228.96|121
1590568800000|2020-05-27 08:40:00|231.07|229.07|230.6|228.6|231.07|229.07|230.53|228.53|162
1590569100000|2020-05-27 08:45:00|230.61|228.61|230.79|228.79|231.17|229.17|230.55|228.55|190
1590569400000|2020-05-27 08:50:00|230.76|228.76|230.95|228.95|231.02|229.02|230.74|228.74|180
1590569700000|2020-05-27 08:55:00|230.94|228.94|231.04|229.04|231.06|229.06|230.76|228.76|123
1590570000000|2020-05-27 09:00:00|231.03|229.03|231.03|229.03|231.15|229.15|230.89|228.89|169
1590570300000|2020-05-27 09:05:00|231.02|229.02|231.1|229.1|231.33|229.33|230.89|228.89|178
1590570600000|2020-05-27 09:10:00|231.11|229.11|231.14|229.14|231.21|229.21|231.04|229.04|186
1590570900000|2020-05-27 09:15:00|231.15|229.15|230.87|228.87|231.16|229.16|230.84|228.84|133
1590571200000|2020-05-27 09:20:00|230.86|228.86|230.89|228.89|230.97|228.97|230.83|228.83|122
1590571500000|2020-05-27 09:25:00|230.88|228.88|230.78|228.78|231.22|229.22|230.74|228.74|216
1590571800000|2020-05-27 09:30:00|230.74|228.74|230.61|228.61|230.77|228.77|230.61|228.61|190
1590572100000|2020-05-27 09:35:00|230.66|228.66|230.81|228.81|230.89|228.89|230.63|228.63|199
1590572400000|2020-05-27 09:40:00|230.78|228.78|230.9|228.9|230.93|228.93|230.58|228.58|140
1590572700000|2020-05-27 09:45:00|230.91|228.91|231|229|231.19|229.19|230.91|228.91|160
1590573000000|2020-05-27 09:50:00|230.99|228.99|230.88|228.88|231.02|229.02|230.87|228.87|101
1590573300000|2020-05-27 09:55:00|230.89|228.89|231.05|229.05|231.16|229.16|230.88|228.88|113
1590573600000|2020-05-27 10:00:00|231.06|229.06|231.26|229.26|231.36|229.36|231.01|229.01|198
1590573900000|2020-05-27 10:05:00|231.27|229.27|231.13|229.13|231.28|229.28|231.12|229.12|277
1590574200000|2020-05-27 10:10:00|231.17|229.17|231.05|229.05|231.21|229.21|231.02|229.02|92
1590574500000|2020-05-27 10:15:00|231.03|229.03|231.13|229.13|231.22|229.22|231.02|229.02|121
1590574800000|2020-05-27 10:20:00|231.08|229.08|231.3|229.3|231.37|229.37|231.08|229.08|160
1590575100000|2020-05-27 10:25:00|231.31|229.31|232.04|230.04|232.22|230.22|231.16|229.16|326
1590575400000|2020-05-27 10:30:00|232.03|230.03|234.15|232.15|235.29|233.29|232.03|230.03|822
1590575700000|2020-05-27 10:35:00|234.14|232.14|234.09|232.09|234.39|232.39|233.17|231.17|578
1590576000000|2020-05-27 10:40:00|234.11|232.11|233.93|231.93|234.31|232.31|233.72|231.72|423
1590576300000|2020-05-27 10:45:00|233.96|231.96|233.97|231.97|234.42|232.42|233.85|231.85|317
1590576600000|2020-05-27 10:50:00|233.96|231.96|233.62|231.62|234.01|232.01|233.41|231.41|274
1590576900000|2020-05-27 10:55:00|233.64|231.64|234|232|234.07|232.07|233.64|231.64|277
1590577200000|2020-05-27 11:00:00|234.01|232.01|234.33|232.33|234.55|232.55|234|232|295
1590577500000|2020-05-27 11:05:00|234.32|232.32|234.45|232.45|234.54|232.54|234.3|232.3|238
1590577800000|2020-05-27 11:10:00|234.46|232.46|234.18|232.18|234.47|232.47|234.05|232.05|210
1590578100000|2020-05-27 11:15:00|234.19|232.19|234.26|232.26|234.35|232.35|234.16|232.16|175
1590578400000|2020-05-27 11:20:00|234.27|232.27|234.54|232.54|234.7|232.7|234.25|232.25|180
1590578700000|2020-05-27 11:25:00|234.53|232.53|234.65|232.65|234.81|232.81|234.49|232.49|181
1590579000000|2020-05-27 11:30:00|234.58|232.58|234.27|232.27|234.58|232.58|234.21|232.21|209
1590579300000|2020-05-27 11:35:00|234.26|232.26|234.23|232.23|234.31|232.31|234.12|232.12|158
1590579600000|2020-05-27 11:40:00|234.13|232.13|234.15|232.15|234.25|232.25|234.03|232.03|202
1590579900000|2020-05-27 11:45:00|234.16|232.16|234.39|232.39|234.47|232.47|234.16|232.16|148
1590580200000|2020-05-27 11:50:00|234.38|232.38|234.57|232.57|234.61|232.61|234.32|232.32|109
1590580500000|2020-05-27 11:55:00|234.58|232.58|234.46|232.46|234.73|232.73|234.35|232.35|182
1590580800000|2020-05-27 12:00:00|234.49|232.49|234.97|232.97|235.17|233.17|234.46|232.46|338
1590581100000|2020-05-27 12:05:00|234.99|232.99|234.9|232.9|235.14|233.14|234.85|232.85|111
1590581400000|2020-05-27 12:10:00|234.89|232.89|235.43|233.43|235.55|233.55|234.89|232.89|228
1590581700000|2020-05-27 12:15:00|235.42|233.42|235.23|233.23|235.42|233.42|235.15|233.15|146
1590582000000|2020-05-27 12:20:00|235.22|233.22|235.28|233.28|235.33|233.33|234.83|232.83|281
1590582300000|2020-05-27 12:25:00|235.29|233.29|235.19|233.19|235.3|233.3|235.11|233.11|220
1590582600000|2020-05-27 12:30:00|235.2|233.2|235.12|233.12|235.24|233.24|235.01|233.01|105
1590582900000|2020-05-27 12:35:00|235.13|233.13|234.95|232.95|235.14|233.14|234.9|232.9|163
1590583200000|2020-05-27 12:40:00|234.94|232.94|234.72|232.72|234.95|232.95|234.57|232.57|184
1590583500000|2020-05-27 12:45:00|234.73|232.73|234.09|232.09|234.73|232.73|234.06|232.06|171
1590583800000|2020-05-27 12:50:00|234.1|232.1|234.12|232.12|234.15|232.15|233.77|231.77|214
1590584100000|2020-05-27 12:55:00|234.13|232.13|234.29|232.29|234.29|232.29|234.08|232.08|65
1590584400000|2020-05-27 13:00:00|234.28|232.28|234.42|232.42|234.44|232.44|234.11|232.11|115
1590584700000|2020-05-27 13:05:00|234.43|232.43|234.41|232.41|234.47|232.47|234.34|232.34|112
1590585000000|2020-05-27 13:10:00|234.37|232.37|234.45|232.45|234.55|232.55|234.37|232.37|142
1590585300000|2020-05-27 13:15:00|234.5|232.5|234.34|232.34|234.53|232.53|234.34|232.34|116
1590585600000|2020-05-27 13:20:00|234.39|232.39|234.46|232.46|234.5|232.5|234.35|232.35|108
1590585900000|2020-05-27 13:25:00|234.45|232.45|234.43|232.43|234.6|232.6|234.42|232.42|134
1590586200000|2020-05-27 13:30:00|234.42|232.42|234.26|232.26|234.52|232.52|234.25|232.25|213
1590586500000|2020-05-27 13:35:00|234.25|232.25|233.97|231.97|234.3|232.3|233.95|231.95|244
1590586800000|2020-05-27 13:40:00|233.96|231.96|233.9|231.9|234|232|233.72|231.72|247
1590587100000|2020-05-27 13:45:00|233.91|231.91|233.95|231.95|233.96|231.96|233.72|231.72|160
1590587400000|2020-05-27 13:50:00|233.94|231.94|233.75|231.75|234.04|232.04|233.65|231.65|103
1590587700000|2020-05-27 13:55:00|233.76|231.76|233.73|231.73|233.83|231.83|233.6|231.6|101
1590588000000|2020-05-27 14:00:00|233.71|231.71|233.45|231.45|233.73|231.73|233.32|231.32|196
1590588300000|2020-05-27 14:05:00|233.44|231.44|233.64|231.64|233.64|231.64|233.38|231.38|181
1590588600000|2020-05-27 14:10:00|233.65|231.65|233.57|231.57|233.66|231.66|233.43|231.43|305
1590588900000|2020-05-27 14:15:00|233.58|231.58|233.62|231.62|233.71|231.71|233.54|231.54|176
1590589200000|2020-05-27 14:20:00|233.64|231.64|233.77|231.77|233.84|231.84|233.6|231.6|140
1590589500000|2020-05-27 14:25:00|233.76|231.76|233.87|231.87|233.93|231.93|233.71|231.71|162
1590589800000|2020-05-27 14:30:00|233.89|231.89|233.85|231.85|233.94|231.94|233.77|231.77|213
1590590100000|2020-05-27 14:35:00|233.84|231.84|233.86|231.86|233.9|231.9|233.82|231.82|177
1590590400000|2020-05-27 14:40:00|233.87|231.87|234.1|232.1|234.18|232.18|233.86|231.86|106
1590590700000|2020-05-27 14:45:00|234.14|232.14|233.54|231.54|234.17|232.17|233.44|231.44|253
1590591000000|2020-05-27 14:50:00|233.53|231.53|233.4|231.4|233.53|231.53|233.28|231.28|239
1590591300000|2020-05-27 14:55:00|233.39|231.39|233.45|231.45|233.47|231.47|233.34|231.34|254
1590591600000|2020-05-27 15:00:00|233.46|231.46|233.72|231.72|233.81|231.81|233.45|231.45|335
1590591900000|2020-05-27 15:05:00|233.71|231.71|233.89|231.89|234.02|232.02|233.68|231.68|339
1590592200000|2020-05-27 15:10:00|233.9|231.9|233.75|231.75|233.98|231.98|233.72|231.72|366
1590592500000|2020-05-27 15:15:00|233.74|231.74|234.4|232.4|234.53|232.53|233.74|231.74|388
1590592800000|2020-05-27 15:20:00|234.39|232.39|233.47|231.47|234.4|232.4|233.45|231.45|574
1590593100000|2020-05-27 15:25:00|233.5|231.5|232.97|230.97|233.5|231.5|232.85|230.85|300
1590593400000|2020-05-27 15:30:00|232.96|230.96|232.91|230.91|232.97|230.97|232.8|230.8|126
1590593700000|2020-05-27 15:35:00|232.88|230.88|232.88|230.88|232.99|230.99|232.72|230.72|215
1590594000000|2020-05-27 15:40:00|232.89|230.89|232.85|230.85|233.05|231.05|232.8|230.8|320
1590594300000|2020-05-27 15:45:00|232.82|230.82|233.02|231.02|233.04|231.04|232.75|230.75|275
1590594600000|2020-05-27 15:50:00|233.03|231.03|233.26|231.26|233.47|231.47|232.98|230.98|272
1590594900000|2020-05-27 15:55:00|233.24|231.24|233.26|231.26|233.32|231.32|233|231|307
1590595200000|2020-05-27 16:00:00|233.25|231.25|233.46|231.46|233.91|231.91|233.25|231.25|288
1590595500000|2020-05-27 16:05:00|233.47|231.47|233.32|231.32|233.48|231.48|233.2|231.2|228
1590595800000|2020-05-27 16:10:00|233.33|231.33|234.01|232.01|234.01|232.01|233.3|231.3|170
1590596100000|2020-05-27 16:15:00|234.02|232.02|234.13|232.13|234.17|232.17|233.9|231.9|154
1590596400000|2020-05-27 16:20:00|234.12|232.12|233.92|231.92|234.12|232.12|233.88|231.88|170
1590596700000|2020-05-27 16:25:00|233.93|231.93|233.89|231.89|233.95|231.95|233.88|231.88|81
1590597000000|2020-05-27 16:30:00|233.88|231.88|233.89|231.89|233.92|231.92|233.87|231.87|89
1590597300000|2020-05-27 16:35:00|233.9|231.9|234.05|232.05|234.1|232.1|233.89|231.89|223
1590597600000|2020-05-27 16:40:00|234.06|232.06|234.09|232.09|234.11|232.11|233.93|231.93|150
1590597900000|2020-05-27 16:45:00|234.08|232.08|234.42|232.42|234.44|232.44|234.08|232.08|173
1590598200000|2020-05-27 16:50:00|234.43|232.43|234|232|234.44|232.44|233.96|231.96|260
1590598500000|2020-05-27 16:55:00|234.01|232.01|233.78|231.78|234.01|232.01|233.74|231.74|176
1590598800000|2020-05-27 17:00:00|233.74|231.74|234.03|232.03|234.06|232.06|233.74|231.74|201
1590599100000|2020-05-27 17:05:00|234.02|232.02|233.91|231.91|234.02|232.02|233.7|231.7|222
1590599400000|2020-05-27 17:10:00|233.92|231.92|233.87|231.87|233.96|231.96|233.72|231.72|180
1590599700000|2020-05-27 17:15:00|233.88|231.88|233.98|231.98|234|232|233.67|231.67|148
1590600000000|2020-05-27 17:20:00|233.99|231.99|233.86|231.86|233.99|231.99|233.76|231.76|181
1590600300000|2020-05-27 17:25:00|233.87|231.87|234.41|232.41|234.49|232.49|233.86|231.86|270
1590600600000|2020-05-27 17:30:00|234.42|232.42|234.34|232.34|234.46|232.46|234.18|232.18|246
1590600900000|2020-05-27 17:35:00|234.33|232.33|234.38|232.38|234.39|232.39|234.2|232.2|183
1590601200000|2020-05-27 17:40:00|234.4|232.4|234.37|232.37|234.44|232.44|234.31|232.31|157
1590601500000|2020-05-27 17:45:00|234.35|232.35|234.11|232.11|234.42|232.42|234.07|232.07|229
1590601800000|2020-05-27 17:50:00|234.1|232.1|234.04|232.04|234.2|232.2|233.98|231.98|239
1590602100000|2020-05-27 17:55:00|234.05|232.05|233.9|231.9|234.14|232.14|233.88|231.88|156
1590602400000|2020-05-27 18:00:00|233.88|231.88|233.52|231.52|233.9|231.9|233.5|231.5|238
1590602700000|2020-05-27 18:05:00|233.53|231.53|233.57|231.57|233.66|231.66|233.44|231.44|284
1590603000000|2020-05-27 18:10:00|233.56|231.56|233.65|231.65|233.72|231.72|233.5|231.5|250
1590603300000|2020-05-27 18:15:00|233.66|231.66|233.62|231.62|233.9|231.9|233.6|231.6|296
1590603600000|2020-05-27 18:20:00|233.61|231.61|233.66|231.66|233.79|231.79|233.6|231.6|257
1590603900000|2020-05-27 18:25:00|233.67|231.67|233.65|231.65|233.67|231.67|233.5|231.5|294
1590604200000|2020-05-27 18:30:00|233.66|231.66|233.5|231.5|233.67|231.67|233.37|231.37|303
1590604500000|2020-05-27 18:35:00|233.49|231.49|233.6|231.6|233.64|231.64|233.49|231.49|180
1590604800000|2020-05-27 18:40:00|233.62|231.62|233.46|231.46|233.73|231.73|233.38|231.38|207
1590605100000|2020-05-27 18:45:00|233.45|231.45|233.47|231.47|233.48|231.48|233.36|231.36|109
1590605400000|2020-05-27 18:50:00|233.46|231.46|233.5|231.5|233.73|231.73|233.43|231.43|291
1590605700000|2020-05-27 18:55:00|233.49|231.49|233.54|231.54|233.61|231.61|233.42|231.42|244
1590606000000|2020-05-27 19:00:00|233.55|231.55|232.53|230.53|233.56|231.56|232.47|230.47|258
1590606300000|2020-05-27 19:05:00|232.54|230.54|232.74|230.74|232.92|230.92|232.53|230.53|285
1590606600000|2020-05-27 19:10:00|232.76|230.76|232.83|230.83|232.9|230.9|232.45|230.45|344
1590606900000|2020-05-27 19:15:00|232.79|230.79|232.85|230.85|233.04|231.04|232.71|230.71|283
1590607200000|2020-05-27 19:20:00|232.86|230.86|232.83|230.83|232.86|230.86|232.67|230.67|372
1590607500000|2020-05-27 19:25:00|232.82|230.82|232.83|230.83|232.93|230.93|232.8|230.8|71
1590607800000|2020-05-27 19:30:00|232.82|230.82|232.73|230.73|232.93|230.93|232.65|230.65|413
1590608100000|2020-05-27 19:35:00|232.74|230.74|232.84|230.84|232.89|230.89|232.59|230.59|321
1590608400000|2020-05-27 19:40:00|232.85|230.85|232.68|230.68|232.91|230.91|232.67|230.67|229
1590608700000|2020-05-27 19:45:00|232.66|230.66|232.62|230.62|232.72|230.72|232.46|230.46|205
1590609000000|2020-05-27 19:50:00|232.63|230.63|233.04|231.04|233.04|231.04|232.61|230.61|110
1590609300000|2020-05-27 19:55:00|233.05|231.05|233.03|231.03|233.05|231.05|232.91|230.91|34
1590609600000|2020-05-27 20:00:00|233.04|231.04|232.96|230.96|233.07|231.07|232.96|230.96|115
1590609900000|2020-05-27 20:05:00|232.93|230.93|232.99|230.99|233.07|231.07|232.82|230.82|179
1590610200000|2020-05-27 20:10:00|233.05|231.05|233.06|231.06|233.06|231.06|232.86|230.86|233
1590610500000|2020-05-27 20:15:00|233.05|231.05|233.02|231.02|233.06|231.06|232.87|230.87|307
1590610800000|2020-05-27 20:20:00|233|231|233.03|231.03|233.05|231.05|232.98|230.98|161
1590611100000|2020-05-27 20:25:00|233.05|231.05|233.06|231.06|233.08|231.08|233|231|136
1590611400000|2020-05-27 20:30:00|233.08|231.08|233.05|231.05|233.08|231.08|233|231|169
1590611700000|2020-05-27 20:35:00|233.06|231.06|232.99|230.99|233.06|231.06|232.99|230.99|223
1590612000000|2020-05-27 20:40:00|233|231|233.11|231.11|233.12|231.12|232.99|230.99|64
1590612300000|2020-05-27 20:45:00|233.09|231.09|233.09|231.09|233.12|231.12|233.04|231.04|176
1590612600000|2020-05-27 20:50:00|233.08|231.08|233.04|231.04|233.1|231.1|232.96|230.96|210
1590612900000|2020-05-27 20:55:00|233.02|231.02|232.88|230.88|233.02|231.02|232.8|230.8|391
1590613200000|2020-05-27 21:00:00|232.87|230.87|232.69|230.69|232.88|230.88|232.65|230.65|353
1590613500000|2020-05-27 21:05:00|232.7|230.7|232.53|230.53|232.79|230.79|232.51|230.51|327
1590613800000|2020-05-27 21:10:00|232.55|230.55|232.6|230.6|232.66|230.66|232.46|230.46|243
1590614100000|2020-05-27 21:15:00|232.61|230.61|232.51|230.51|232.67|230.67|232.49|230.49|370
1590614400000|2020-05-27 21:20:00|232.52|230.52|232.3|230.3|232.52|230.52|232.22|230.22|296
1590614700000|2020-05-27 21:25:00|232.28|230.28|232.2|230.2|232.36|230.36|232.11|230.11|345
1590615000000|2020-05-27 21:30:00|232.19|230.19|230.97|228.97|232.19|230.19|230.93|228.93|452
1590615300000|2020-05-27 21:35:00|231|229|231.49|229.49|231.57|229.57|230.93|228.93|322
1590615600000|2020-05-27 21:40:00|231.48|229.48|231.39|229.39|231.48|229.48|231.13|229.13|271
1590615900000|2020-05-27 21:45:00|231.36|229.36|231.33|229.33|231.38|229.38|231.22|229.22|159
1590616200000|2020-05-27 21:50:00|231.32|229.32|231.28|229.28|231.34|229.34|231.22|229.22|87
1590616500000|2020-05-27 21:55:00|231.31|229.31|231.24|229.24|231.34|229.34|231.14|229.14|166
1590616800000|2020-05-27 22:00:00|231.15|229.15|231.84|229.84|231.87|229.87|230.97|228.97|459
1590617100000|2020-05-27 22:05:00|231.85|229.85|232.12|230.12|232.14|230.14|231.85|229.85|395
1590617400000|2020-05-27 22:10:00|232.13|230.13|232.49|230.49|232.56|230.56|232.07|230.07|133
1590617700000|2020-05-27 22:15:00|232.5|230.5|232.19|230.19|232.53|230.53|232.18|230.18|311
1590618000000|2020-05-27 22:20:00|232.21|230.21|232.16|230.16|232.45|230.45|232.13|230.13|211
1590618300000|2020-05-27 22:25:00|232.22|230.22|232.47|230.47|232.51|230.51|232.08|230.08|199
1590618600000|2020-05-27 22:30:00|232.48|230.48|232.06|230.06|232.53|230.53|232.03|230.03|218
1590618900000|2020-05-27 22:35:00|232.12|230.12|232.22|230.22|232.26|230.26|231.88|229.88|251
1590619200000|2020-05-27 22:40:00|232.26|230.26|232|230|232.3|230.3|231.97|229.97|281
1590619500000|2020-05-27 22:45:00|231.99|229.99|231.96|229.96|232.09|230.09|231.85|229.85|217
1590619800000|2020-05-27 22:50:00|231.94|229.94|231.91|229.91|232.05|230.05|231.87|229.87|282
1590620100000|2020-05-27 22:55:00|231.92|229.92|231.75|229.75|231.92|229.92|231.54|229.54|291
1590620400000|2020-05-27 23:00:00|231.77|229.77|231.69|229.69|231.9|229.9|231.61|229.61|290
1590620700000|2020-05-27 23:05:00|231.7|229.7|231.83|229.83|231.86|229.86|231.63|229.63|158
1590621000000|2020-05-27 23:10:00|231.84|229.84|232.1|230.1|232.19|230.19|231.78|229.78|225
1590621300000|2020-05-27 23:15:00|232.11|230.11|232.2|230.2|232.28|230.28|232.08|230.08|157
1590621600000|2020-05-27 23:20:00|232.21|230.21|232.47|230.47|232.48|230.48|232.16|230.16|227
1590621900000|2020-05-27 23:25:00|232.46|230.46|232.54|230.54|232.59|230.59|232.45|230.45|171
1590622200000|2020-05-27 23:30:00|232.56|230.56|232.93|230.93|233.01|231.01|232.45|230.45|250
1590622500000|2020-05-27 23:35:00|232.94|230.94|233.34|231.34|233.55|231.55|232.94|230.94|388
1590622800000|2020-05-27 23:40:00|233.35|231.35|233.55|231.55|233.58|231.58|233.34|231.34|298
1590623100000|2020-05-27 23:45:00|233.56|231.56|233.26|231.26|233.8|231.8|233.26|231.26|306
1590623400000|2020-05-27 23:50:00|233.27|231.27|233.48|231.48|233.61|231.61|233.07|231.07|163
1590623700000|2020-05-27 23:55:00|233.61|231.61|233.83|231.83|233.83|231.83|233.49|231.49|328
1590624000000|2020-05-28 00:00:00|233.82|231.82|233.53|231.53|233.85|231.85|233.42|231.42|209
1590624300000|2020-05-28 00:05:00|233.46|231.46|233.02|231.02|233.56|231.56|232.82|230.82|270
1590624600000|2020-05-28 00:10:00|233.04|231.04|233.29|231.29|233.3|231.3|233.02|231.02|213
1590624900000|2020-05-28 00:15:00|233.3|231.3|233.27|231.27|233.34|231.34|233.21|231.21|235
1590625200000|2020-05-28 00:20:00|233.26|231.26|233.22|231.22|233.33|231.33|233.17|231.17|374
1590625500000|2020-05-28 00:25:00|233.24|231.24|233.31|231.31|233.36|231.36|233.18|231.18|247
1590625800000|2020-05-28 00:30:00|233.32|231.32|233.11|231.11|233.34|231.34|233.09|231.09|202
1590626100000|2020-05-28 00:35:00|233.12|231.12|233.21|231.21|233.24|231.24|233.03|231.03|224
1590626400000|2020-05-28 00:40:00|233.2|231.2|233.24|231.24|233.35|231.35|233.1|231.1|268
1590626700000|2020-05-28 00:45:00|233.25|231.25|232.99|230.99|233.29|231.29|232.93|230.93|174
1590627000000|2020-05-28 00:50:00|233|231|232.93|230.93|233.06|231.06|232.92|230.92|168
1590627300000|2020-05-28 00:55:00|232.94|230.94|234.5|232.5|234.77|232.77|232.93|230.93|270
1590627600000|2020-05-28 01:00:00|234.48|232.48|233.47|231.47|234.59|232.59|233.45|231.45|545
1590627900000|2020-05-28 01:05:00|233.46|231.46|233.45|231.45|233.57|231.57|233.36|231.36|262
1590628200000|2020-05-28 01:10:00|233.46|231.46|233.55|231.55|233.61|231.61|233.42|231.42|221
1590628500000|2020-05-28 01:15:00|233.56|231.56|233.54|231.54|233.56|231.56|233.44|231.44|152
1590628800000|2020-05-28 01:20:00|233.56|231.56|233.64|231.64|233.86|231.86|233.56|231.56|86
1590629100000|2020-05-28 01:25:00|233.6|231.6|233.45|231.45|233.68|231.68|233.43|231.43|189
1590629400000|2020-05-28 01:30:00|233.44|231.44|233.43|231.43|233.66|231.66|233.42|231.42|168
1590629700000|2020-05-28 01:35:00|233.42|231.42|233.03|231.03|233.43|231.43|233.03|231.03|258
1590630000000|2020-05-28 01:40:00|233.04|231.04|232.92|230.92|233.06|231.06|232.68|230.68|167
1590630300000|2020-05-28 01:45:00|232.95|230.95|232.85|230.85|233|231|232.82|230.82|133
1590630600000|2020-05-28 01:50:00|232.87|230.87|232.76|230.76|232.92|230.92|232.73|230.73|153
1590630900000|2020-05-28 01:55:00|232.77|230.77|232.49|230.49|232.82|230.82|232.42|230.42|178
1590631200000|2020-05-28 02:00:00|232.48|230.48|232.61|230.61|232.68|230.68|232.12|230.12|391
1590631500000|2020-05-28 02:05:00|232.64|230.64|232.75|230.75|232.76|230.76|232.61|230.61|201
1590631800000|2020-05-28 02:10:00|232.73|230.73|232.51|230.51|232.73|230.73|232.47|230.47|230
1590632100000|2020-05-28 02:15:00|232.53|230.53|232.35|230.35|232.62|230.62|232.24|230.24|309
1590632400000|2020-05-28 02:20:00|232.34|230.34|232.27|230.27|232.36|230.36|232.07|230.07|277
1590632700000|2020-05-28 02:25:00|232.22|230.22|232.31|230.31|232.33|230.33|232.19|230.19|124
1590633000000|2020-05-28 02:30:00|232.3|230.3|232.4|230.4|232.52|230.52|232.29|230.29|93
1590633300000|2020-05-28 02:35:00|232.44|230.44|232.44|230.44|232.5|230.5|232.41|230.41|106
1590633600000|2020-05-28 02:40:00|232.43|230.43|232.64|230.64|232.66|230.66|232.36|230.36|210
1590633900000|2020-05-28 02:45:00|232.65|230.65|232.64|230.64|232.82|230.82|232.59|230.59|224
1590634200000|2020-05-28 02:50:00|232.63|230.63|232.94|230.94|232.94|230.94|232.63|230.63|173
1590634500000|2020-05-28 02:55:00|232.92|230.92|232.83|230.83|232.94|230.94|232.83|230.83|121
1590634800000|2020-05-28 03:00:00|232.84|230.84|232.6|230.6|232.85|230.85|232.45|230.45|154
1590635100000|2020-05-28 03:05:00|232.59|230.59|232.66|230.66|232.77|230.77|232.57|230.57|168
1590635400000|2020-05-28 03:10:00|232.67|230.67|232.6|230.6|232.78|230.78|232.6|230.6|139
1590635700000|2020-05-28 03:15:00|232.66|230.66|232.72|230.72|232.8|230.8|232.57|230.57|176
1590636000000|2020-05-28 03:20:00|232.71|230.71|232.68|230.68|232.76|230.76|232.63|230.63|125
1590636300000|2020-05-28 03:25:00|232.66|230.66|232.43|230.43|232.74|230.74|232.27|230.27|170
1590636600000|2020-05-28 03:30:00|232.44|230.44|232.23|230.23|232.44|230.44|232.19|230.19|130
1590636900000|2020-05-28 03:35:00|232.21|230.21|232.28|230.28|232.32|230.32|232.19|230.19|108
1590637200000|2020-05-28 03:40:00|232.27|230.27|232.16|230.16|232.29|230.29|232.09|230.09|179
1590637500000|2020-05-28 03:45:00|232.14|230.14|232.06|230.06|232.19|230.19|232.01|230.01|207
1590637800000|2020-05-28 03:50:00|232.07|230.07|232.01|230.01|232.11|230.11|231.92|229.92|126
1590638100000|2020-05-28 03:55:00|232|230|232.03|230.03|232.05|230.05|231.94|229.94|101
1590638400000|2020-05-28 04:00:00|232.04|230.04|231.34|229.34|232.04|230.04|231.3|229.3|349
1590638700000|2020-05-28 04:05:00|231.33|229.33|231.85|229.85|231.86|229.86|231.27|229.27|170
1590639000000|2020-05-28 04:10:00|231.86|229.86|231.96|229.96|232|230|231.86|229.86|149
1590639300000|2020-05-28 04:15:00|231.94|229.94|231.98|229.98|231.98|229.98|231.85|229.85|123
1590639600000|2020-05-28 04:20:00|231.96|229.96|231.94|229.94|232.01|230.01|231.86|229.86|112
1590639900000|2020-05-28 04:25:00|231.96|229.96|232.18|230.18|232.19|230.19|231.87|229.87|103
1590640200000|2020-05-28 04:30:00|232.14|230.14|232.15|230.15|232.16|230.16|232.07|230.07|170
1590640500000|2020-05-28 04:35:00|232.12|230.12|231.95|229.95|232.13|230.13|231.93|229.93|237
1590640800000|2020-05-28 04:40:00|231.94|229.94|231.72|229.72|231.95|229.95|231.66|229.66|159
1590641100000|2020-05-28 04:45:00|231.7|229.7|231.8|229.8|231.84|229.84|231.66|229.66|113
1590641400000|2020-05-28 04:50:00|231.81|229.81|231.75|229.75|231.83|229.83|231.67|229.67|97
1590641700000|2020-05-28 04:55:00|231.76|229.76|231.67|229.67|231.79|229.79|231.67|229.67|65
1590642000000|2020-05-28 05:00:00|231.68|229.68|231.46|229.46|231.68|229.68|231.43|229.43|97
1590642300000|2020-05-28 05:05:00|231.47|229.47|231.66|229.66|231.73|229.73|231.46|229.46|65
1590642600000|2020-05-28 05:10:00|231.65|229.65|231.38|229.38|231.78|229.78|231.38|229.38|86
1590642900000|2020-05-28 05:15:00|231.53|229.53|231.4|229.4|231.55|229.55|231.4|229.4|51
1590643200000|2020-05-28 05:20:00|231.38|229.38|231.74|229.74|231.76|229.76|231.38|229.38|154
1590643500000|2020-05-28 05:25:00|231.77|229.77|231.61|229.61|231.8|229.8|231.6|229.6|145
1590643800000|2020-05-28 05:30:00|231.6|229.6|231.38|229.38|231.61|229.61|231.34|229.34|76
1590644100000|2020-05-28 05:35:00|231.37|229.37|231.28|229.28|231.37|229.37|231.18|229.18|124
1590644400000|2020-05-28 05:40:00|231.23|229.23|231.33|229.33|231.37|229.37|231.22|229.22|65
1590644700000|2020-05-28 05:45:00|231.35|229.35|231.41|229.41|231.46|229.46|231.23|229.23|78
1590645000000|2020-05-28 05:50:00|231.44|229.44|231.57|229.57|231.63|229.63|231.44|229.44|144
1590645300000|2020-05-28 05:55:00|231.58|229.58|231.76|229.76|231.85|229.85|231.58|229.58|143
1590645600000|2020-05-28 06:00:00|231.75|229.75|231.68|229.68|231.77|229.77|231.6|229.6|142
1590645900000|2020-05-28 06:05:00|231.69|229.69|231.71|229.71|231.78|229.78|231.61|229.61|87
1590646200000|2020-05-28 06:10:00|231.7|229.7|231.89|229.89|231.93|229.93|231.7|229.7|158
1590646500000|2020-05-28 06:15:00|231.88|229.88|231.8|229.8|231.89|229.89|231.77|229.77|166
1590646800000|2020-05-28 06:20:00|231.81|229.81|231.58|229.58|231.81|229.81|231.55|229.55|104
1590647100000|2020-05-28 06:25:00|231.56|229.56|231.91|229.91|232.12|230.12|231.48|229.48|244
1590647400000|2020-05-28 06:30:00|231.92|229.92|231.81|229.81|232.11|230.11|231.78|229.78|194
1590647700000|2020-05-28 06:35:00|231.82|229.82|231.58|229.58|231.91|229.91|231.57|229.57|169
1590648000000|2020-05-28 06:40:00|231.56|229.56|231.76|229.76|231.77|229.77|231.46|229.46|131
1590648300000|2020-05-28 06:45:00|231.77|229.77|231.9|229.9|231.92|229.92|231.72|229.72|127
1590648600000|2020-05-28 06:50:00|231.89|229.89|232.01|230.01|232.02|230.02|231.76|229.76|145
1590648900000|2020-05-28 06:55:00|232|230|232.18|230.18|232.25|230.25|231.92|229.92|271
1590649200000|2020-05-28 07:00:00|232.19|230.19|232.27|230.27|232.28|230.28|232.15|230.15|224
1590649500000|2020-05-28 07:05:00|232.25|230.25|232.33|230.33|232.37|230.37|232.22|230.22|224
1590649800000|2020-05-28 07:10:00|232.27|230.27|232.02|230.02|232.27|230.27|232.01|230.01|178
1590650100000|2020-05-28 07:15:00|231.99|229.99|232.1|230.1|232.17|230.17|231.93|229.93|171
1590650400000|2020-05-28 07:20:00|232.11|230.11|232.03|230.03|232.12|230.12|232.01|230.01|122
1590650700000|2020-05-28 07:25:00|232.02|230.02|232.02|230.02|232.11|230.11|231.98|229.98|145
1590651000000|2020-05-28 07:30:00|232.01|230.01|231.83|229.83|232.01|230.01|231.82|229.82|104
1590651300000|2020-05-28 07:35:00|231.81|229.81|231.41|229.41|231.83|229.83|231.41|229.41|157
1590651600000|2020-05-28 07:40:00|231.4|229.4|230.69|228.69|231.41|229.41|230.3|228.3|299
1590651900000|2020-05-28 07:45:00|230.66|228.66|230.74|228.74|230.76|228.76|230.57|228.57|70
1590652200000|2020-05-28 07:50:00|230.73|228.73|230.41|228.41|230.73|228.73|230.36|228.36|84
1590652500000|2020-05-28 07:55:00|230.38|228.38|230.73|228.73|230.73|228.73|230.37|228.37|158
1590652800000|2020-05-28 08:00:00|230.72|228.72|230.27|228.27|230.72|228.72|230.16|228.16|280
1590653100000|2020-05-28 08:05:00|230.26|228.26|230.39|228.39|230.41|228.41|230.05|228.05|342
1590653400000|2020-05-28 08:10:00|230.38|228.38|230.82|228.82|230.92|228.92|230.34|228.34|291
1590653700000|2020-05-28 08:15:00|230.81|228.81|230.59|228.59|230.82|228.82|230.59|228.59|85
1590654000000|2020-05-28 08:20:00|230.63|228.63|230.98|228.98|231.05|229.05|230.63|228.63|229
1590654300000|2020-05-28 08:25:00|230.99|228.99|231.28|229.28|231.3|229.3|230.89|228.89|180
1590654600000|2020-05-28 08:30:00|231.26|229.26|231.31|229.31|231.31|229.31|231.12|229.12|227
1590654900000|2020-05-28 08:35:00|231.3|229.3|231.47|229.47|231.73|229.73|231.3|229.3|249
1590655200000|2020-05-28 08:40:00|231.46|229.46|231.63|229.63|231.64|229.64|231.36|229.36|186
1590655500000|2020-05-28 08:45:00|231.62|229.62|231.68|229.68|231.81|229.81|231.57|229.57|186
1590655800000|2020-05-28 08:50:00|231.71|229.71|231.7|229.7|231.73|229.73|231.52|229.52|224
1590656100000|2020-05-28 08:55:00|231.68|229.68|231.79|229.79|231.83|229.83|231.56|229.56|231
1590656400000|2020-05-28 09:00:00|231.81|229.81|231.49|229.49|231.81|229.81|231.49|229.49|150
1590656700000|2020-05-28 09:05:00|231.51|229.51|231.62|229.62|231.66|229.66|231.51|229.51|69
1590657000000|2020-05-28 09:10:00|231.65|229.65|231.81|229.81|232.14|230.14|231.65|229.65|203
1590657300000|2020-05-28 09:15:00|231.8|229.8|231.82|229.82|231.88|229.88|231.72|229.72|98
1590657600000|2020-05-28 09:20:00|231.81|229.81|231.82|229.82|231.91|229.91|231.73|229.73|85
1590657900000|2020-05-28 09:25:00|231.83|229.83|231.76|229.76|231.9|229.9|231.75|229.75|112
1590658200000|2020-05-28 09:30:00|231.75|229.75|231.71|229.71|231.76|229.76|231.69|229.69|96
1590658500000|2020-05-28 09:35:00|231.72|229.72|231.89|229.89|231.99|229.99|231.72|229.72|159
1590658800000|2020-05-28 09:40:00|231.87|229.87|231.7|229.7|231.89|229.89|231.67|229.67|154
1590659100000|2020-05-28 09:45:00|231.69|229.69|231.58|229.58|231.71|229.71|231.56|229.56|100
1590659400000|2020-05-28 09:50:00|231.57|229.57|231.53|229.53|231.58|229.58|231.49|229.49|106
1590659700000|2020-05-28 09:55:00|231.49|229.49|231.81|229.81|231.92|229.92|231.38|229.38|188
1590660000000|2020-05-28 10:00:00|231.82|229.82|231.76|229.76|231.82|229.82|231.51|229.51|230
1590660300000|2020-05-28 10:05:00|231.75|229.75|231.8|229.8|231.82|229.82|231.7|229.7|130
1590660600000|2020-05-28 10:10:00|231.81|229.81|231.86|229.86|231.89|229.89|231.65|229.65|114
1590660900000|2020-05-28 10:15:00|231.87|229.87|231.73|229.73|231.88|229.88|231.67|229.67|239
1590661200000|2020-05-28 10:20:00|231.75|229.75|231.63|229.63|231.78|229.78|231.63|229.63|33
1590661500000|2020-05-28 10:25:00|231.68|229.68|231.72|229.72|231.77|229.77|231.65|229.65|100
1590661800000|2020-05-28 10:30:00|231.69|229.69|231.52|229.52|231.69|229.69|231.52|229.52|178
1590662100000|2020-05-28 10:35:00|231.53|229.53|231.49|229.49|231.61|229.61|231.46|229.46|128
1590662400000|2020-05-28 10:40:00|231.47|229.47|231.53|229.53|231.59|229.59|231.33|229.33|168
1590662700000|2020-05-28 10:45:00|231.5|229.5|231.47|229.47|231.6|229.6|231.33|229.33|116
1590663000000|2020-05-28 10:50:00|231.46|229.46|231.24|229.24|231.46|229.46|231.22|229.22|124
1590663300000|2020-05-28 10:55:00|231.26|229.26|231.15|229.15|231.34|229.34|231.04|229.04|63
1590663600000|2020-05-28 11:00:00|231.22|229.22|231.04|229.04|231.56|229.56|231|229|216
1590663900000|2020-05-28 11:05:00|231.03|229.03|231.32|229.32|231.33|229.33|230.99|228.99|63
1590664200000|2020-05-28 11:10:00|231.31|229.31|231.52|229.52|231.62|229.62|231.31|229.31|58
1590664500000|2020-05-28 11:15:00|231.54|229.54|232.25|230.25|232.25|230.25|231.53|229.53|331
1590664800000|2020-05-28 11:20:00|232.24|230.24|232.2|230.2|232.32|230.32|232.15|230.15|230
1590665100000|2020-05-28 11:25:00|232.21|230.21|232.56|230.56|232.72|230.72|232.19|230.19|229
1590665400000|2020-05-28 11:30:00|232.57|230.57|233.05|231.05|233.18|231.18|232.56|230.56|261
1590665700000|2020-05-28 11:35:00|233.07|231.07|232.57|230.57|233.18|231.18|232.56|230.56|179
1590666000000|2020-05-28 11:40:00|232.58|230.58|232.8|230.8|232.84|230.84|232.55|230.55|215
1590666300000|2020-05-28 11:45:00|232.81|230.81|233.04|231.04|233.09|231.09|232.56|230.56|240
1590666600000|2020-05-28 11:50:00|233.03|231.03|233.09|231.09|233.15|231.15|232.86|230.86|267
1590666900000|2020-05-28 11:55:00|233.08|231.08|233.21|231.21|233.42|231.42|233.02|231.02|283
1590667200000|2020-05-28 12:00:00|233.18|231.18|232.89|230.89|233.3|231.3|232.77|230.77|381
1590667500000|2020-05-28 12:05:00|232.94|230.94|234.18|232.18|234.39|232.39|232.91|230.91|521
1590667800000|2020-05-28 12:10:00|234.19|232.19|234.91|232.91|235.27|233.27|234.17|232.17|535
1590668100000|2020-05-28 12:15:00|234.89|232.89|234.57|232.57|235.13|233.13|234.57|232.57|321
1590668400000|2020-05-28 12:20:00|234.52|232.52|234.72|232.72|234.87|232.87|234.52|232.52|257
1590668700000|2020-05-28 12:25:00|234.71|232.71|234.51|232.51|234.72|232.72|234.43|232.43|228
1590669000000|2020-05-28 12:30:00|234.52|232.52|234.67|232.67|234.77|232.77|234.48|232.48|98
1590669300000|2020-05-28 12:35:00|234.68|232.68|235.03|233.03|235.08|233.08|234.68|232.68|43
1590669600000|2020-05-28 12:40:00|235.04|233.04|235.58|233.58|235.91|233.91|234.9|232.9|181
1590669900000|2020-05-28 12:45:00|235.61|233.61|235.66|233.66|235.97|233.97|235.5|233.5|267
1590670200000|2020-05-28 12:50:00|235.62|233.62|235.41|233.41|235.75|233.75|235.41|233.41|135
1590670500000|2020-05-28 12:55:00|235.36|233.36|235.61|233.61|235.69|233.69|235.35|233.35|214
1590670800000|2020-05-28 13:00:00|235.6|233.6|235.8|233.8|236.22|234.22|235.51|233.51|320
1590671100000|2020-05-28 13:05:00|235.79|233.79|235.33|233.33|235.8|233.8|235.25|233.25|129
1590671400000|2020-05-28 13:10:00|235.21|233.21|235.22|233.22|235.26|233.26|235.05|233.05|266
1590671700000|2020-05-28 13:15:00|235.2|233.2|235.13|233.13|235.41|233.41|235.04|233.04|242
1590672000000|2020-05-28 13:20:00|235.14|233.14|234.94|232.94|235.19|233.19|234.92|232.92|215
1590672300000|2020-05-28 13:25:00|234.96|232.96|235.02|233.02|235.16|233.16|234.94|232.94|58
1590672600000|2020-05-28 13:30:00|235.03|233.03|234.92|232.92|235.03|233.03|234.81|232.81|58
1590672900000|2020-05-28 13:35:00|234.93|232.93|234.98|232.98|235.08|233.08|234.87|232.87|104
1590673200000|2020-05-28 13:40:00|234.99|232.99|234.83|232.83|234.99|232.99|234.79|232.79|100
1590673500000|2020-05-28 13:45:00|234.79|232.79|234.71|232.71|234.8|232.8|234.55|232.55|160
1590673800000|2020-05-28 13:50:00|234.74|232.74|234.59|232.59|234.76|232.76|234.54|232.54|286
1590674100000|2020-05-28 13:55:00|234.61|232.61|234.57|232.57|234.65|232.65|234.35|232.35|249
1590674400000|2020-05-28 14:00:00|234.59|232.59|235.08|233.08|235.2|233.2|234.52|232.52|225
1590674700000|2020-05-28 14:05:00|235.07|233.07|235.19|233.19|235.46|233.46|235.02|233.02|426
1590675000000|2020-05-28 14:10:00|235.2|233.2|235.11|233.11|235.29|233.29|234.96|232.96|400
1590675300000|2020-05-28 14:15:00|235.1|233.1|234.97|232.97|235.17|233.17|234.86|232.86|334
1590675600000|2020-05-28 14:20:00|234.98|232.98|234.92|232.92|235.04|233.04|234.84|232.84|224
1590675900000|2020-05-28 14:25:00|234.93|232.93|235.11|233.11|235.21|233.21|234.93|232.93|270
1590676200000|2020-05-28 14:30:00|235.1|233.1|235.03|233.03|235.16|233.16|234.94|232.94|222
1590676500000|2020-05-28 14:35:00|235.05|233.05|235.48|233.48|235.53|233.53|235.01|233.01|233
1590676800000|2020-05-28 14:40:00|235.47|233.47|235.5|233.5|235.53|233.53|235.29|233.29|213
1590677100000|2020-05-28 14:45:00|235.49|233.49|235.85|233.85|235.86|233.86|235.49|233.49|157
1590677400000|2020-05-28 14:50:00|235.87|233.87|236.48|234.48|236.73|234.73|235.85|233.85|353
1590677700000|2020-05-28 14:55:00|236.5|234.5|236.81|234.81|236.81|234.81|236.5|234.5|175
1590678000000|2020-05-28 15:00:00|236.86|234.86|236.72|234.72|237.59|235.59|236.64|234.64|354
1590678300000|2020-05-28 15:05:00|236.7|234.7|237.13|235.13|237.19|235.19|236.7|234.7|406
1590678600000|2020-05-28 15:10:00|237.14|235.14|237.13|235.13|237.2|235.2|237.08|235.08|185
1590678900000|2020-05-28 15:15:00|237.14|235.14|238.03|236.03|238.33|236.33|237.11|235.11|423
1590679200000|2020-05-28 15:20:00|238.04|236.04|237.99|235.99|238.1|236.1|237.94|235.94|106
1590679500000|2020-05-28 15:25:00|237.95|235.95|237.93|235.93|237.98|235.98|237.76|235.76|176
1590679800000|2020-05-28 15:30:00|237.94|235.94|237.99|235.99|238.07|236.07|237.76|235.76|279
1590680100000|2020-05-28 15:35:00|238.01|236.01|238.16|236.16|238.34|236.34|237.99|235.99|236
1590680400000|2020-05-28 15:40:00|238.17|236.17|238.74|236.74|238.9|236.9|238.17|236.17|491
1590680700000|2020-05-28 15:45:00|238.76|236.76|238.1|236.1|238.76|236.76|238.05|236.05|313
1590681000000|2020-05-28 15:50:00|238.11|236.11|237.96|235.96|238.14|236.14|237.87|235.87|282
1590681300000|2020-05-28 15:55:00|237.97|235.97|238.06|236.06|238.27|236.27|237.82|235.82|320
1590681600000|2020-05-28 16:00:00|238.07|236.07|238.44|236.44|238.74|236.74|237.88|235.88|475
1590681900000|2020-05-28 16:05:00|238.42|236.42|237.67|235.67|238.46|236.46|237.67|235.67|188
1590682200000|2020-05-28 16:10:00|237.68|235.68|237.72|235.72|237.85|235.85|237.28|235.28|186
1590682500000|2020-05-28 16:15:00|237.73|235.73|238.42|236.42|238.74|236.74|237.72|235.72|377
1590682800000|2020-05-28 16:20:00|238.41|236.41|238.37|236.37|238.55|236.55|238.29|236.29|390
1590683100000|2020-05-28 16:25:00|238.36|236.36|238.05|236.05|238.37|236.37|237.92|235.92|342
1590683400000|2020-05-28 16:30:00|238.03|236.03|238.32|236.32|238.34|236.34|238|236|218
1590683700000|2020-05-28 16:35:00|238.33|236.33|238.54|236.54|238.66|236.66|238.24|236.24|272
1590684000000|2020-05-28 16:40:00|238.53|236.53|238.19|236.19|238.6|236.6|238.19|236.19|317
1590684300000|2020-05-28 16:45:00|238.2|236.2|237.9|235.9|238.22|236.22|237.72|235.72|223
1590684600000|2020-05-28 16:50:00|237.89|235.89|237.51|235.51|237.92|235.92|237.47|235.47|287
1590684900000|2020-05-28 16:55:00|237.5|235.5|237.39|235.39|237.55|235.55|237.38|235.38|213
1590685200000|2020-05-28 17:00:00|237.4|235.4|237.58|235.58|237.65|235.65|237.38|235.38|256
1590685500000|2020-05-28 17:05:00|237.59|235.59|237.36|235.36|237.6|235.6|237.36|235.36|167
1590685800000|2020-05-28 17:10:00|237.35|235.35|237.38|235.38|237.4|235.4|237.28|235.28|241
1590686100000|2020-05-28 17:15:00|237.39|235.39|237.64|235.64|237.66|235.66|237.37|235.37|302
1590686400000|2020-05-28 17:20:00|237.63|235.63|237.73|235.73|237.77|235.77|237.58|235.58|115
1590686700000|2020-05-28 17:25:00|237.72|235.72|237.37|235.37|237.73|235.73|237.36|235.36|129
1590687000000|2020-05-28 17:30:00|237.36|235.36|237.33|235.33|237.46|235.46|237.3|235.3|124
1590687300000|2020-05-28 17:35:00|237.32|235.32|237.3|235.3|237.37|235.37|237.27|235.27|133
1590687600000|2020-05-28 17:40:00|237.29|235.29|237.68|235.68|237.7|235.7|237.26|235.26|205
1590687900000|2020-05-28 17:45:00|237.69|235.69|237.84|235.84|237.89|235.89|237.68|235.68|204
1590688200000|2020-05-28 17:50:00|237.85|235.85|237.7|235.7|237.92|235.92|237.67|235.67|213
1590688500000|2020-05-28 17:55:00|237.69|235.69|237.72|235.72|237.74|235.74|237.67|235.67|106
1590688800000|2020-05-28 18:00:00|237.73|235.73|238.14|236.14|238.19|236.19|237.71|235.71|257
1590689100000|2020-05-28 18:05:00|238.12|236.12|238.5|236.5|238.58|236.58|238.12|236.12|215
1590689400000|2020-05-28 18:10:00|238.51|236.51|237.97|235.97|238.51|236.51|237.87|235.87|314
1590689700000|2020-05-28 18:15:00|237.98|235.98|237.77|235.77|237.98|235.98|237.63|235.63|295
1590690000000|2020-05-28 18:20:00|237.76|235.76|237.83|235.83|237.92|235.92|237.74|235.74|130
1590690300000|2020-05-28 18:25:00|237.82|235.82|237.88|235.88|237.9|235.9|237.82|235.82|137
1590690600000|2020-05-28 18:30:00|237.87|235.87|237.79|235.79|237.9|235.9|237.79|235.79|301
1590690900000|2020-05-28 18:35:00|237.81|235.81|237.77|235.77|237.82|235.82|237.64|235.64|254
1590691200000|2020-05-28 18:40:00|237.75|235.75|237.45|235.45|237.76|235.76|237.45|235.45|103
1590691500000|2020-05-28 18:45:00|237.46|235.46|237.36|235.36|237.5|235.5|237.34|235.34|123
1590691800000|2020-05-28 18:50:00|237.37|235.37|237.55|235.55|237.63|235.63|237.36|235.36|105
1590692100000|2020-05-28 18:55:00|237.53|235.53|237.19|235.19|237.55|235.55|237.19|235.19|207
1590692400000|2020-05-28 19:00:00|237.2|235.2|237.87|235.87|237.87|235.87|237.04|235.04|261
1590692700000|2020-05-28 19:05:00|237.89|235.89|238.15|236.15|238.16|236.16|237.84|235.84|141
1590693000000|2020-05-28 19:10:00|238.16|236.16|238.18|236.18|238.31|236.31|238.1|236.1|90
1590693300000|2020-05-28 19:15:00|238.2|236.2|238.58|236.58|238.6|236.6|238.2|236.2|96
1590693600000|2020-05-28 19:20:00|238.59|236.59|238.9|236.9|238.92|236.92|238.59|236.59|110
1590693900000|2020-05-28 19:25:00|238.89|236.89|238.52|236.52|239.06|237.06|238.52|236.52|137
1590694200000|2020-05-28 19:30:00|238.55|236.55|238.51|236.51|238.66|236.66|238.42|236.42|42
1590694500000|2020-05-28 19:35:00|238.49|236.49|238.65|236.65|238.68|236.68|238.49|236.49|27
1590694800000|2020-05-28 19:40:00|238.62|236.62|238.38|236.38|238.62|236.62|238.25|236.25|119
1590695100000|2020-05-28 19:45:00|238.39|236.39|238.3|236.3|238.39|236.39|238.23|236.23|48
1590695400000|2020-05-28 19:50:00|238.29|236.29|238.24|236.24|238.3|236.3|238.18|236.18|116
1590695700000|2020-05-28 19:55:00|238.25|236.25|238.32|236.32|238.48|236.48|238.25|236.25|84
1590696000000|2020-05-28 20:00:00|238.31|236.31|238.41|236.41|238.41|236.41|238.28|236.28|94
1590696300000|2020-05-28 20:05:00|238.43|236.43|238.49|236.49|238.51|236.51|238.36|236.36|113
1590696600000|2020-05-28 20:10:00|238.42|236.42|238.36|236.36|238.53|236.53|238.35|236.35|88
1590696900000|2020-05-28 20:15:00|238.35|236.35|238.3|236.3|238.35|236.35|238.29|236.29|50
1590697200000|2020-05-28 20:20:00|238.29|236.29|238.3|236.3|238.47|236.47|238.29|236.29|152
1590697500000|2020-05-28 20:25:00|238.31|236.31|237.62|235.62|238.31|236.31|237.62|235.62|174
1590697800000|2020-05-28 20:30:00|237.61|235.61|237.55|235.55|237.63|235.63|237.53|235.53|138
1590698100000|2020-05-28 20:35:00|237.54|235.54|237.52|235.52|237.56|235.56|237.43|235.43|78
1590698400000|2020-05-28 20:40:00|237.51|235.51|237.26|235.26|237.51|235.51|237.17|235.17|257
1590698700000|2020-05-28 20:45:00|237.28|235.28|237.46|235.46|237.46|235.46|237.23|235.23|177
1590699000000|2020-05-28 20:50:00|237.47|235.47|237.43|235.43|237.48|235.48|237.39|235.39|193
1590699300000|2020-05-28 20:55:00|237.44|235.44|237.58|235.58|237.62|235.62|237.4|235.4|218
1590699600000|2020-05-28 21:00:00|237.57|235.57|237.82|235.82|237.84|235.84|237.56|235.56|200
1590699900000|2020-05-28 21:05:00|237.81|235.81|237.75|235.75|237.84|235.84|237.66|235.66|70
1590700200000|2020-05-28 21:10:00|237.76|235.76|237.8|235.8|237.81|235.81|237.62|235.62|89
1590700500000|2020-05-28 21:15:00|237.79|235.79|238.06|236.06|238.18|236.18|237.78|235.78|226
1590700800000|2020-05-28 21:20:00|238.1|236.1|237.91|235.91|238.11|236.11|237.87|235.87|149
1590701100000|2020-05-28 21:25:00|237.92|235.92|237.88|235.88|237.95|235.95|237.86|235.86|107
1590701400000|2020-05-28 21:30:00|237.89|235.89|237.58|235.58|237.9|235.9|237.44|235.44|202
1590701700000|2020-05-28 21:35:00|237.55|235.55|237.31|235.31|237.63|235.63|237.23|235.23|218
1590702000000|2020-05-28 21:40:00|237.3|235.3|237.29|235.29|237.32|235.32|237.15|235.15|81
1590702300000|2020-05-28 21:45:00|237.34|235.34|237.36|235.36|237.63|235.63|237.25|235.25|196
1590702600000|2020-05-28 21:50:00|237.37|235.37|237.47|235.47|237.54|235.54|237.36|235.36|212
1590702900000|2020-05-28 21:55:00|237.48|235.48|237.29|235.29|237.48|235.48|237.16|235.16|321
1590703200000|2020-05-28 22:00:00|237.25|235.25|237.35|235.35|237.46|235.46|237.21|235.21|290
1590703500000|2020-05-28 22:05:00|237.38|235.38|237.4|235.4|237.45|235.45|237.31|235.31|292
1590703800000|2020-05-28 22:10:00|237.38|235.38|237.62|235.62|237.64|235.64|237.25|235.25|136
1590704100000|2020-05-28 22:15:00|237.65|235.65|237.91|235.91|237.96|235.96|237.65|235.65|219
1590704400000|2020-05-28 22:20:00|237.92|235.92|238|236|238.04|236.04|237.88|235.88|146
1590704700000|2020-05-28 22:25:00|238.03|236.03|238.07|236.07|238.12|236.12|238|236|335
1590705000000|2020-05-28 22:30:00|238.08|236.08|238.45|236.45|238.47|236.47|238.06|236.06|377
1590705300000|2020-05-28 22:35:00|238.46|236.46|238.61|236.61|238.82|236.82|238.43|236.43|305
1590705600000|2020-05-28 22:40:00|238.62|236.62|238.86|236.86|238.9|236.9|238.62|236.62|192
1590705900000|2020-05-28 22:45:00|238.88|236.88|238.51|236.51|239.15|237.15|238.4|236.4|319
1590706200000|2020-05-28 22:50:00|238.5|236.5|238.65|236.65|238.72|236.72|238.46|236.46|212
1590706500000|2020-05-28 22:55:00|238.66|236.66|238.73|236.73|238.74|236.74|238.59|236.59|97
1590706800000|2020-05-28 23:00:00|238.78|236.78|238.84|236.84|239.12|237.12|238.72|236.72|161
1590707100000|2020-05-28 23:05:00|238.85|236.85|238.92|236.92|238.92|236.92|238.79|236.79|56
1590707400000|2020-05-28 23:10:00|238.94|236.94|239.36|237.36|239.36|237.36|238.94|236.94|217
1590707700000|2020-05-28 23:15:00|239.37|237.37|240.27|238.27|240.42|238.42|239.35|237.35|366
1590708000000|2020-05-28 23:20:00|240.26|238.26|241.02|239.02|241.3|239.3|240.26|238.26|250
1590708300000|2020-05-28 23:25:00|241.03|239.03|241.56|239.56|241.77|239.77|240.95|238.95|204
1590708600000|2020-05-28 23:30:00|241.57|239.57|241.3|239.3|241.98|239.98|241.21|239.21|305
1590708900000|2020-05-28 23:35:00|241.31|239.31|240.76|238.76|241.36|239.36|240.37|238.37|305
1590709200000|2020-05-28 23:40:00|240.73|238.73|240.89|238.89|240.93|238.93|240.67|238.67|235
1590709500000|2020-05-28 23:45:00|240.94|238.94|240.28|238.28|241.02|239.02|240.19|238.19|242
1590709800000|2020-05-28 23:50:00|240.29|238.29|240.7|238.7|240.74|238.74|240.29|238.29|228
1590710100000|2020-05-28 23:55:00|240.69|238.69|240.91|238.91|240.98|238.98|240.6|238.6|183
1590710400000|2020-05-29 00:00:00|240.92|238.92|241.28|239.28|241.67|239.67|240.85|238.85|301
1590710700000|2020-05-29 00:05:00|241.29|239.29|240.76|238.76|241.46|239.46|240.73|238.73|320
1590711000000|2020-05-29 00:10:00|240.79|238.79|240.74|238.74|240.8|238.8|240.63|238.63|128
1590711300000|2020-05-29 00:15:00|240.73|238.73|240.43|238.43|240.83|238.83|240.4|238.4|282
1590711600000|2020-05-29 00:20:00|240.42|238.42|240.98|238.98|241.01|239.01|240.33|238.33|245
1590711900000|2020-05-29 00:25:00|240.97|238.97|241.18|239.18|241.5|239.5|240.9|238.9|332
1590712200000|2020-05-29 00:30:00|241.19|239.19|244.31|242.31|244.46|242.46|241.19|239.19|539
1590712500000|2020-05-29 00:35:00|244.22|242.22|242.52|240.52|244.87|242.87|242.46|240.46|587
1590712800000|2020-05-29 00:40:00|242.57|240.57|242.53|240.53|242.69|240.69|242.28|240.28|304
1590713100000|2020-05-29 00:45:00|242.54|240.54|243|241|243|241|242.53|240.53|237
1590713400000|2020-05-29 00:50:00|242.99|240.99|242.31|240.31|243.38|241.38|242.28|240.28|469
1590713700000|2020-05-29 00:55:00|242.3|240.3|242.09|240.09|242.34|240.34|241.92|239.92|217
1590714000000|2020-05-29 01:00:00|242.14|240.14|243.17|241.17|243.26|241.26|241.96|239.96|251
1590714300000|2020-05-29 01:05:00|243.16|241.16|241.37|239.37|243.17|241.17|241.27|239.27|367
1590714600000|2020-05-29 01:10:00|241.31|239.31|241.19|239.19|241.78|239.78|241.17|239.17|222
1590714900000|2020-05-29 01:15:00|241.18|239.18|240.86|238.86|241.21|239.21|240.79|238.79|234
1590715200000|2020-05-29 01:20:00|240.97|238.97|241.25|239.25|241.35|239.35|240.96|238.96|95
1590715500000|2020-05-29 01:25:00|241.23|239.23|240.85|238.85|241.23|239.23|240.85|238.85|67
1590715800000|2020-05-29 01:30:00|240.84|238.84|241.72|239.72|241.82|239.82|240.84|238.84|146
1590716100000|2020-05-29 01:35:00|241.71|239.71|241.55|239.55|242.02|240.02|241.55|239.55|124
1590716400000|2020-05-29 01:40:00|241.56|239.56|241.57|239.57|241.93|239.93|241.38|239.38|200
1590716700000|2020-05-29 01:45:00|241.56|239.56|241.78|239.78|241.78|239.78|241.3|239.3|81
1590717000000|2020-05-29 01:50:00|241.79|239.79|242|240|242.21|240.21|241.79|239.79|105
1590717300000|2020-05-29 01:55:00|242.06|240.06|242.07|240.07|242.07|240.07|241.96|239.96|29
1590717600000|2020-05-29 02:00:00|242.08|240.08|242.23|240.23|242.51|240.51|242.08|240.08|99
1590717900000|2020-05-29 02:05:00|242.24|240.24|242.1|240.1|242.28|240.28|242.09|240.09|166
1590718200000|2020-05-29 02:10:00|242.09|240.09|241.77|239.77|242.16|240.16|241.72|239.72|130
1590718500000|2020-05-29 02:15:00|241.78|239.78|241.71|239.71|241.78|239.78|241.53|239.53|191
1590718800000|2020-05-29 02:20:00|241.69|239.69|241.75|239.75|241.75|239.75|241.63|239.63|61
1590719100000|2020-05-29 02:25:00|241.74|239.74|241.8|239.8|241.83|239.83|241.74|239.74|96
1590719400000|2020-05-29 02:30:00|241.79|239.79|242.39|240.39|242.39|240.39|241.78|239.78|64
1590719700000|2020-05-29 02:35:00|242.43|240.43|242.46|240.46|242.74|240.74|242.42|240.42|102
1590720000000|2020-05-29 02:40:00|242.45|240.45|242.49|240.49|242.86|240.86|242.41|240.41|183
1590720300000|2020-05-29 02:45:00|242.48|240.48|242.4|240.4|242.52|240.52|242.28|240.28|101
1590720600000|2020-05-29 02:50:00|242.39|240.39|242.22|240.22|242.42|240.42|242.2|240.2|88
1590720900000|2020-05-29 02:55:00|242.21|240.21|242.13|240.13|242.21|240.21|241.98|239.98|30
1590721200000|2020-05-29 03:00:00|242.12|240.12|242.38|240.38|242.38|240.38|242.11|240.11|85
1590721500000|2020-05-29 03:05:00|242.36|240.36|242.35|240.35|242.43|240.43|242.26|240.26|160
1590721800000|2020-05-29 03:10:00|242.36|240.36|242.02|240.02|242.37|240.37|241.87|239.87|116
1590722100000|2020-05-29 03:15:00|241.89|239.89|241.97|239.97|242.11|240.11|241.86|239.86|76
1590722400000|2020-05-29 03:20:00|241.93|239.93|241.78|239.78|241.98|239.98|241.64|239.64|44
1590722700000|2020-05-29 03:25:00|241.76|239.76|241.73|239.73|241.82|239.82|241.6|239.6|75
1590723000000|2020-05-29 03:30:00|241.72|239.72|241.75|239.75|241.75|239.75|241.64|239.64|116
1590723300000|2020-05-29 03:35:00|241.74|239.74|241.94|239.94|241.95|239.95|241.58|239.58|81
1590723600000|2020-05-29 03:40:00|241.95|239.95|241.89|239.89|241.96|239.96|241.77|239.77|58
1590723900000|2020-05-29 03:45:00|241.88|239.88|241.98|239.98|242.05|240.05|241.74|239.74|46
1590724200000|2020-05-29 03:50:00|241.99|239.99|241.99|239.99|242|240|241.84|239.84|28
1590724500000|2020-05-29 03:55:00|241.92|239.92|241.8|239.8|241.92|239.92|241.8|239.8|172
1590724800000|2020-05-29 04:00:00|241.81|239.81|242.01|240.01|242.01|240.01|241.8|239.8|71
1590725100000|2020-05-29 04:05:00|242|240|242.06|240.06|242.2|240.2|242|240|106
1590725400000|2020-05-29 04:10:00|242.1|240.1|241.99|239.99|242.18|240.18|241.93|239.93|147
1590725700000|2020-05-29 04:15:00|241.97|239.97|241.82|239.82|242|240|241.8|239.8|94
1590726000000|2020-05-29 04:20:00|241.84|239.84|241.83|239.83|241.9|239.9|241.79|239.79|75
1590726300000|2020-05-29 04:25:00|241.86|239.86|241.82|239.82|241.86|239.86|241.75|239.75|59
1590726600000|2020-05-29 04:30:00|241.83|239.83|241.77|239.77|242.02|240.02|241.68|239.68|44
1590726900000|2020-05-29 04:35:00|241.78|239.78|241.71|239.71|241.85|239.85|241.71|239.71|33
1590727200000|2020-05-29 04:40:00|241.7|239.7|241.6|239.6|241.71|239.71|241.59|239.59|18
1590727500000|2020-05-29 04:45:00|241.59|239.59|241.64|239.64|241.66|239.66|241.56|239.56|16
1590727800000|2020-05-29 04:50:00|241.63|239.63|241.56|239.56|241.63|239.63|241.53|239.53|14
1590728100000|2020-05-29 04:55:00|241.42|239.42|241.23|239.23|241.56|239.56|241.22|239.22|40
1590728400000|2020-05-29 05:00:00|241.22|239.22|241.26|239.26|241.27|239.27|241.12|239.12|23
1590728700000|2020-05-29 05:05:00|241.28|239.28|241.21|239.21|241.29|239.29|241.21|239.21|17
1590729000000|2020-05-29 05:10:00|241.22|239.22|240.16|238.16|241.23|239.23|240.16|238.16|132
1590729300000|2020-05-29 05:15:00|240.21|238.21|240.48|238.48|240.5|238.5|239.98|237.98|150
1590729600000|2020-05-29 05:20:00|240.47|238.47|240.56|238.56|240.56|238.56|240.43|238.43|135
1590729900000|2020-05-29 05:25:00|240.55|238.55|240.74|238.74|240.85|238.85|240.2|238.2|143
1590730200000|2020-05-29 05:30:00|240.79|238.79|241.05|239.05|241.12|239.12|240.78|238.78|89
1590730500000|2020-05-29 05:35:00|241.01|239.01|241.11|239.11|241.14|239.14|241.01|239.01|80
1590730800000|2020-05-29 05:40:00|241.09|239.09|241.05|239.05|241.2|239.2|241.04|239.04|60
1590731400000|2020-05-29 05:50:00|241.1|239.1|241.09|239.09|241.14|239.14|241.07|239.07|5
1590731700000|2020-05-29 05:55:00|241.07|239.07|241.34|239.34|241.36|239.36|241.02|239.02|29
1590732000000|2020-05-29 06:00:00|241.33|239.33|241.4|239.4|241.4|239.4|241.05|239.05|72
1590732300000|2020-05-29 06:05:00|241.35|239.35|241.26|239.26|241.4|239.4|241.2|239.2|45
1590732600000|2020-05-29 06:10:00|241.24|239.24|241.62|239.62|241.65|239.65|241.18|239.18|26
1590732900000|2020-05-29 06:15:00|241.57|239.57|241.66|239.66|241.69|239.69|241.57|239.57|11
1590733200000|2020-05-29 06:20:00|241.67|239.67|241.6|239.6|241.67|239.67|241.51|239.51|178
1590733500000|2020-05-29 06:25:00|241.59|239.59|241.64|239.64|241.65|239.65|241.48|239.48|158
1590733800000|2020-05-29 06:30:00|241.63|239.63|241.62|239.62|241.63|239.63|241.59|239.59|116
1590734100000|2020-05-29 06:35:00|241.63|239.63|241.09|239.09|241.79|239.79|241.09|239.09|104
1590734400000|2020-05-29 06:40:00|241.1|239.1|240.91|238.91|241.12|239.12|240.9|238.9|94
1590734700000|2020-05-29 06:45:00|240.9|238.9|240.73|238.73|241.01|239.01|240.73|238.73|58
1590735000000|2020-05-29 06:50:00|240.75|238.75|240.94|238.94|240.94|238.94|240.71|238.71|17
1590735300000|2020-05-29 06:55:00|240.91|238.91|240.61|238.61|240.97|238.97|240.57|238.57|44
1590735600000|2020-05-29 07:00:00|240.65|238.65|240.83|238.83|240.89|238.89|240.61|238.61|41
1590735900000|2020-05-29 07:05:00|240.78|238.78|240.75|238.75|240.87|238.87|240.61|238.61|80
1590736200000|2020-05-29 07:10:00|240.72|238.72|241|239|241.16|239.16|240.58|238.58|63
1590736500000|2020-05-29 07:15:00|240.97|238.97|240.91|238.91|241|239|240.9|238.9|10
1590736800000|2020-05-29 07:20:00|240.95|238.95|241.05|239.05|241.05|239.05|240.91|238.91|11
1590737100000|2020-05-29 07:25:00|241.06|239.06|241.12|239.12|241.12|239.12|241.01|239.01|18
1590737400000|2020-05-29 07:30:00|241.11|239.11|241|239|241.11|239.11|240.96|238.96|19
1590737700000|2020-05-29 07:35:00|241.01|239.01|240.83|238.83|241.03|239.03|240.82|238.82|16
1590738000000|2020-05-29 07:40:00|240.82|238.82|240.77|238.77|240.85|238.85|240.71|238.71|312
1590738300000|2020-05-29 07:45:00|240.71|238.71|240.3|238.3|240.76|238.76|240.24|238.24|177
1590738600000|2020-05-29 07:50:00|240.28|238.28|240.28|238.28|240.3|238.3|240.28|238.28|11
1590738900000|2020-05-29 07:55:00|240.29|238.29|240.3|238.3|240.39|238.39|240.23|238.23|37
1590739200000|2020-05-29 08:00:00|240.32|238.32|240.76|238.76|240.77|238.77|240.3|238.3|115
1590739500000|2020-05-29 08:05:00|240.82|238.82|240.94|238.94|240.95|238.95|240.82|238.82|12
1590739800000|2020-05-29 08:10:00|240.93|238.93|241.19|239.19|241.21|239.21|240.85|238.85|45
1590740100000|2020-05-29 08:15:00|241.23|239.23|241.33|239.33|241.87|239.87|241.23|239.23|131
1590740400000|2020-05-29 08:20:00|241.31|239.31|238.64|236.64|241.33|239.33|238.51|236.51|496
1590740700000|2020-05-29 08:25:00|238.59|236.59|238.05|236.05|238.8|236.8|238.05|236.05|242
1590741000000|2020-05-29 08:30:00|238.06|236.06|237.61|235.61|238.12|236.12|236.77|234.77|400
1590741300000|2020-05-29 08:35:00|237.62|235.62|238.39|236.39|238.84|236.84|237.61|235.61|268
1590741600000|2020-05-29 08:40:00|238.38|236.38|238.92|236.92|238.92|236.92|238.3|236.3|115
1590741900000|2020-05-29 08:45:00|238.91|236.91|238.66|236.66|238.92|236.92|238.66|236.66|67
1590742200000|2020-05-29 08:50:00|238.62|236.62|238.64|236.64|238.68|236.68|238.62|236.62|14
1590742500000|2020-05-29 08:55:00|238.61|236.61|238.24|236.24|238.66|236.66|238.21|236.21|69
1590742800000|2020-05-29 09:00:00|238.23|236.23|238.4|236.4|238.59|236.59|238.05|236.05|130
1590743100000|2020-05-29 09:05:00|238.41|236.41|238.44|236.44|238.47|236.47|238.38|236.38|53
1590743400000|2020-05-29 09:10:00|238.45|236.45|238.37|236.37|238.45|236.45|238.37|236.37|24
1590743700000|2020-05-29 09:15:00|238.36|236.36|238.36|236.36|238.37|236.37|237.96|235.96|102
1590744000000|2020-05-29 09:20:00|238.34|236.34|238.45|236.45|238.5|236.5|238.34|236.34|30
1590744300000|2020-05-29 09:25:00|238.43|236.43|238.06|236.06|238.45|236.45|238.04|236.04|62
1590744600000|2020-05-29 09:30:00|238.05|236.05|238.28|236.28|238.28|236.28|238.03|236.03|73
1590744900000|2020-05-29 09:35:00|238.27|236.27|238.46|236.46|238.51|236.51|238.05|236.05|87
1590745200000|2020-05-29 09:40:00|238.45|236.45|238.55|236.55|238.59|236.59|238.45|236.45|34
1590745500000|2020-05-29 09:45:00|238.54|236.54|238.46|236.46|238.55|236.55|238.43|236.43|91
1590745800000|2020-05-29 09:50:00|238.45|236.45|238.47|236.47|238.6|236.6|238.44|236.44|52
1590746100000|2020-05-29 09:55:00|238.45|236.45|238.36|236.36|238.47|236.47|238.32|236.32|55
1590746400000|2020-05-29 10:00:00|238.33|236.33|238.28|236.28|238.35|236.35|237.91|235.91|144
1590746700000|2020-05-29 10:05:00|238.3|236.3|238.29|236.29|238.32|236.32|238.22|236.22|83
1590747000000|2020-05-29 10:10:00|238.27|236.27|238.35|236.35|238.43|236.43|238.24|236.24|69
1590747300000|2020-05-29 10:15:00|238.36|236.36|238.32|236.32|238.37|236.37|238.29|236.29|55
1590747600000|2020-05-29 10:20:00|238.3|236.3|238.23|236.23|238.3|236.3|238.22|236.22|28
1590747900000|2020-05-29 10:25:00|238.22|236.22|238.22|236.22|238.23|236.23|238.2|236.2|7
1590748200000|2020-05-29 10:30:00|238.21|236.21|237.95|235.95|238.21|236.21|237.93|235.93|58
1590748500000|2020-05-29 10:35:00|237.93|235.93|237.95|235.95|238.04|236.04|237.78|235.78|78
1590748800000|2020-05-29 10:40:00|237.96|235.96|237.78|235.78|237.96|235.96|237.71|235.71|133
1590749100000|2020-05-29 10:45:00|237.81|235.81|236.96|234.96|237.81|235.81|236.89|234.89|198
1590749400000|2020-05-29 10:50:00|236.95|234.95|236.45|234.45|236.96|234.96|236.35|234.35|122
1590749700000|2020-05-29 10:55:00|236.46|234.46|236.43|234.43|236.51|234.51|236.41|234.41|66
1590750000000|2020-05-29 11:00:00|236.42|234.42|236.64|234.64|236.64|234.64|235.76|233.76|135
1590750300000|2020-05-29 11:05:00|236.66|234.66|236.88|234.88|236.95|234.95|236.65|234.65|74
1590750600000|2020-05-29 11:10:00|236.87|234.87|236.84|234.84|236.9|234.9|236.69|234.69|174
1590750900000|2020-05-29 11:15:00|236.85|234.85|236.92|234.92|236.92|234.92|236.8|234.8|142
1590751200000|2020-05-29 11:20:00|236.91|234.91|237.43|235.43|237.46|235.46|236.86|234.86|188
1590751500000|2020-05-29 11:25:00|237.42|235.42|237.41|235.41|237.42|235.42|237.01|235.01|169
1590751800000|2020-05-29 11:30:00|237.39|235.39|237.41|235.41|237.44|235.44|237.29|235.29|166
1590752100000|2020-05-29 11:35:00|237.42|235.42|237.38|235.38|237.65|235.65|237.38|235.38|204
1590752400000|2020-05-29 11:40:00|237.39|235.39|237.28|235.28|237.4|235.4|237.24|235.24|72
1590752700000|2020-05-29 11:45:00|237.29|235.29|237.35|235.35|237.4|235.4|237.25|235.25|225
1590753000000|2020-05-29 11:50:00|237.34|235.34|237.19|235.19|237.35|235.35|237.15|235.15|95
1590753300000|2020-05-29 11:55:00|237.2|235.2|237.38|235.38|237.49|235.49|237.2|235.2|96
1590753600000|2020-05-29 12:00:00|237.37|235.37|237.06|235.06|237.38|235.38|237.06|235.06|188
1590753900000|2020-05-29 12:05:00|237.05|235.05|237.8|235.8|237.8|235.8|236.99|234.99|120
1590754200000|2020-05-29 12:10:00|237.81|235.81|237.73|235.73|237.81|235.81|237.51|235.51|84
1590754500000|2020-05-29 12:15:00|237.72|235.72|237.65|235.65|237.86|235.86|237.64|235.64|88
1590754800000|2020-05-29 12:20:00|237.64|235.64|237.85|235.85|237.85|235.85|237.6|235.6|64
1590755100000|2020-05-29 12:25:00|237.86|235.86|238.12|236.12|238.25|236.25|237.86|235.86|51
1590755400000|2020-05-29 12:30:00|238.1|236.1|237.93|235.93|238.17|236.17|237.93|235.93|87
1590755700000|2020-05-29 12:35:00|237.92|235.92|238.08|236.08|238.09|236.09|237.84|235.84|56
1590756000000|2020-05-29 12:40:00|238.11|236.11|238.04|236.04|238.12|236.12|238|236|70
1590756300000|2020-05-29 12:45:00|238.01|236.01|237.66|235.66|238.04|236.04|237.65|235.65|100
1590756600000|2020-05-29 12:50:00|237.65|235.65|237.43|235.43|237.75|235.75|237.38|235.38|105
1590756900000|2020-05-29 12:55:00|237.38|235.38|237.4|235.4|237.46|235.46|237.27|235.27|121
1590757200000|2020-05-29 13:00:00|237.39|235.39|237.24|235.24|237.41|235.41|237.04|235.04|167
1590757500000|2020-05-29 13:05:00|237.23|235.23|237.54|235.54|237.58|235.58|237.22|235.22|96
1590757800000|2020-05-29 13:10:00|237.53|235.53|237.64|235.64|237.68|235.68|237.31|235.31|58
1590758100000|2020-05-29 13:15:00|237.66|235.66|237.63|235.63|237.66|235.66|237.6|235.6|23
1590758400000|2020-05-29 13:20:00|237.62|235.62|237.66|235.66|237.67|235.67|237.56|235.56|58
1590758700000|2020-05-29 13:25:00|237.67|235.67|237.57|235.57|237.71|235.71|237.57|235.57|86
1590759000000|2020-05-29 13:30:00|237.56|235.56|237.25|235.25|237.57|235.57|237.25|235.25|68
1590759300000|2020-05-29 13:35:00|237.24|235.24|237.24|235.24|237.25|235.25|237.15|235.15|64
1590759600000|2020-05-29 13:40:00|237.25|235.25|237.08|235.08|237.26|235.26|237|235|149
1590759900000|2020-05-29 13:45:00|237.07|235.07|237.71|235.71|237.71|235.71|236.95|234.95|128
1590760200000|2020-05-29 13:50:00|237.7|235.7|237.79|235.79|237.79|235.79|237.66|235.66|91
1590760500000|2020-05-29 13:55:00|237.8|235.8|237.86|235.86|237.9|235.9|237.79|235.79|100
1590760800000|2020-05-29 14:00:00|237.84|235.84|237.8|235.8|237.85|235.85|237.72|235.72|93
1590761100000|2020-05-29 14:05:00|237.81|235.81|238.24|236.24|238.3|236.3|237.81|235.81|165
1590761400000|2020-05-29 14:10:00|238.23|236.23|238.14|236.14|238.29|236.29|238.12|236.12|192
1590761700000|2020-05-29 14:15:00|238.13|236.13|238.11|236.11|238.17|236.17|237.98|235.98|201
1590762000000|2020-05-29 14:20:00|238.1|236.1|238.1|236.1|238.12|236.12|238.04|236.04|235
1590762300000|2020-05-29 14:25:00|238.11|236.11|237.99|235.99|238.12|236.12|237.98|235.98|237
1590762600000|2020-05-29 14:30:00|237.98|235.98|237.91|235.91|238.01|236.01|237.91|235.91|102
1590762900000|2020-05-29 14:35:00|237.9|235.9|237.35|235.35|237.9|235.9|237.29|235.29|221
1590763200000|2020-05-29 14:40:00|237.34|235.34|237.32|235.32|237.34|235.34|236.98|234.98|209
1590763500000|2020-05-29 14:45:00|237.33|235.33|237.38|235.38|237.45|235.45|237.3|235.3|245
1590763800000|2020-05-29 14:50:00|237.37|235.37|237.3|235.3|237.45|235.45|237.3|235.3|61
1590764100000|2020-05-29 14:55:00|237.31|235.31|237.53|235.53|237.53|235.53|237.31|235.31|79
1590764400000|2020-05-29 15:00:00|237.54|235.54|237.41|235.41|237.54|235.54|237.37|235.37|58
1590764700000|2020-05-29 15:05:00|237.4|235.4|237.32|235.32|237.43|235.43|237.3|235.3|97
1590765000000|2020-05-29 15:10:00|237.29|235.29|237.14|235.14|237.29|235.29|237.06|235.06|143
1590765300000|2020-05-29 15:15:00|237.12|235.12|235.66|233.66|237.13|235.13|235.53|233.53|300
1590765600000|2020-05-29 15:20:00|235.67|233.67|236.37|234.37|236.39|234.39|235.49|233.49|241
1590765900000|2020-05-29 15:25:00|236.43|234.43|236.65|234.65|236.67|234.67|236.32|234.32|97
1590766200000|2020-05-29 15:30:00|236.64|234.64|236.68|234.68|236.96|234.96|236.64|234.64|181
1590766500000|2020-05-29 15:35:00|236.7|234.7|236.69|234.69|236.75|234.75|236.65|234.65|110
1590766800000|2020-05-29 15:40:00|236.7|234.7|236.7|234.7|236.7|234.7|236.65|234.65|31
1590767100000|2020-05-29 15:45:00|236.68|234.68|236.69|234.69|236.71|234.71|236.46|234.46|68
1590767400000|2020-05-29 15:50:00|236.7|234.7|236.7|234.7|236.71|234.71|236.64|234.64|22
1590767700000|2020-05-29 15:55:00|236.68|234.68|236.98|234.98|237|235|236.68|234.68|85
1590768000000|2020-05-29 16:00:00|236.96|234.96|237.5|235.5|237.52|235.52|236.81|234.81|138
1590768300000|2020-05-29 16:05:00|237.51|235.51|237.44|235.44|237.54|235.54|237.34|235.34|79
1590768600000|2020-05-29 16:10:00|237.45|235.45|237.35|235.35|237.47|235.47|237.31|235.31|87
1590768900000|2020-05-29 16:15:00|237.34|235.34|237.45|235.45|237.47|235.47|237.31|235.31|56
1590769200000|2020-05-29 16:20:00|237.44|235.44|237.77|235.77|237.77|235.77|237.43|235.43|61
1590769500000|2020-05-29 16:25:00|237.76|235.76|237.76|235.76|237.91|235.91|237.7|235.7|242
1590769800000|2020-05-29 16:30:00|237.77|235.77|237.67|235.67|237.82|235.82|237.61|235.61|118
1590770100000|2020-05-29 16:35:00|237.68|235.68|237.75|235.75|237.77|235.77|237.66|235.66|68
1590770400000|2020-05-29 16:40:00|237.76|235.76|237.71|235.71|237.77|235.77|237.69|235.69|66
1590770700000|2020-05-29 16:45:00|237.72|235.72|238.26|236.26|238.32|236.32|237.72|235.72|139
1590771000000|2020-05-29 16:50:00|238.25|236.25|238.4|236.4|238.42|236.42|238.2|236.2|65
1590771300000|2020-05-29 16:55:00|238.39|236.39|238.47|236.47|238.49|236.49|238.22|236.22|180
1590771600000|2020-05-29 17:00:00|238.46|236.46|239.13|237.13|239.17|237.17|238.42|236.42|222
1590771900000|2020-05-29 17:05:00|239.15|237.15|239.14|237.14|239.22|237.22|238.75|236.75|211
1590772200000|2020-05-29 17:10:00|239.15|237.15|240.3|238.3|240.36|238.36|239.14|237.14|172
1590772500000|2020-05-29 17:15:00|240.29|238.29|240.84|238.84|240.87|238.87|240.1|238.1|138
1590772800000|2020-05-29 17:20:00|240.83|238.83|241.43|239.43|241.75|239.75|240.82|238.82|163
1590773100000|2020-05-29 17:25:00|241.42|239.42|240.86|238.86|241.46|239.46|240.86|238.86|158
1590773400000|2020-05-29 17:30:00|240.88|238.88|240.58|238.58|241.03|239.03|240.56|238.56|161
1590773700000|2020-05-29 17:35:00|240.57|238.57|241.09|239.09|241.22|239.22|240.53|238.53|182
1590774000000|2020-05-29 17:40:00|241.07|239.07|240.49|238.49|241.1|239.1|240.48|238.48|158
1590774300000|2020-05-29 17:45:00|240.53|238.53|240.83|238.83|240.89|238.89|240.29|238.29|122
1590774600000|2020-05-29 17:50:00|240.85|238.85|240.57|238.57|240.97|238.97|240.56|238.56|96
1590774900000|2020-05-29 17:55:00|240.56|238.56|240.04|238.04|240.57|238.57|239.87|237.87|118
1590775200000|2020-05-29 18:00:00|240.03|238.03|239.8|237.8|240.05|238.05|239.72|237.72|110
1590775500000|2020-05-29 18:05:00|239.74|237.74|239.92|237.92|239.93|237.93|239.72|237.72|29
1590775800000|2020-05-29 18:10:00|239.87|237.87|239.75|237.75|239.91|237.91|239.66|237.66|51
1590776100000|2020-05-29 18:15:00|239.73|237.73|239.68|237.68|239.74|237.74|239.64|237.64|34
1590776400000|2020-05-29 18:20:00|239.69|237.69|239.86|237.86|239.86|237.86|239.69|237.69|39
1590776700000|2020-05-29 18:25:00|239.82|237.82|239.41|237.41|239.82|237.82|239.39|237.39|37
1590777000000|2020-05-29 18:30:00|239.39|237.39|239.55|237.55|239.69|237.69|239.39|237.39|80
1590777300000|2020-05-29 18:35:00|239.57|237.57|239.76|237.76|239.79|237.79|239.57|237.57|65
1590777600000|2020-05-29 18:40:00|239.71|237.71|239.81|237.81|239.86|237.86|239.61|237.61|34
1590777900000|2020-05-29 18:45:00|239.8|237.8|239.59|237.59|239.8|237.8|239.59|237.59|18
1590778200000|2020-05-29 18:50:00|239.62|237.62|239.8|237.8|239.8|237.8|239.62|237.62|63
1590778500000|2020-05-29 18:55:00|239.78|237.78|240.05|238.05|240.08|238.08|239.78|237.78|49
1590778800000|2020-05-29 19:00:00|240.07|238.07|239.91|237.91|240.07|238.07|239.87|237.87|32
1590779100000|2020-05-29 19:05:00|239.89|237.89|239.59|237.59|239.94|237.94|239.57|237.57|41
1590779400000|2020-05-29 19:10:00|239.58|237.58|239.54|237.54|239.61|237.61|239.45|237.45|19
1590779700000|2020-05-29 19:15:00|239.53|237.53|239.53|237.53|239.65|237.65|239.53|237.53|86
1590780000000|2020-05-29 19:20:00|239.52|237.52|239.15|237.15|239.52|237.52|239.08|237.08|45
1590780300000|2020-05-29 19:25:00|239.14|237.14|238.82|236.82|239.14|237.14|238.78|236.78|51
1590780600000|2020-05-29 19:30:00|238.8|236.8|238.79|236.79|238.91|236.91|238.76|236.76|39
1590780900000|2020-05-29 19:35:00|238.78|236.78|238.79|236.79|238.79|236.79|238.51|236.51|44
1590781200000|2020-05-29 19:40:00|238.89|236.89|238.5|236.5|239.02|237.02|238.48|236.48|60
1590781500000|2020-05-29 19:45:00|238.52|236.52|238.41|236.41|238.57|236.57|238.41|236.41|68
1590781800000|2020-05-29 19:50:00|238.43|236.43|239|237|239.03|237.03|238.33|236.33|123
1590782100000|2020-05-29 19:55:00|238.99|236.99|239.03|237.03|239.06|237.06|238.93|236.93|75
1590782400000|2020-05-29 20:00:00|239.02|237.02|238.73|236.73|239.02|237.02|238.54|236.54|76
1590782700000|2020-05-29 20:05:00|238.74|236.74|238.96|236.96|238.98|236.98|238.72|236.72|96
1590783000000|2020-05-29 20:10:00|238.92|236.92|239.15|237.15|239.16|237.16|238.85|236.85|101
1590783300000|2020-05-29 20:15:00|239.16|237.16|239.22|237.22|239.29|237.29|239.09|237.09|94
1590783600000|2020-05-29 20:20:00|239.21|237.21|239.12|237.12|239.22|237.22|239.08|237.08|86
1590783900000|2020-05-29 20:25:00|239.13|237.13|239.13|237.13|239.13|237.13|238.92|236.92|72
1590784200000|2020-05-29 20:30:00|239.12|237.12|238.96|236.96|239.12|237.12|238.91|236.91|57
1590784500000|2020-05-29 20:35:00|238.95|236.95|239.04|237.04|239.05|237.05|238.92|236.92|40
1590784800000|2020-05-29 20:40:00|239.03|237.03|239.14|237.14|239.17|237.17|239.03|237.03|76
1590785100000|2020-05-29 20:45:00|239.02|237.02|238.91|236.91|239.14|237.14|238.87|236.87|56
1590785400000|2020-05-29 20:50:00|238.93|236.93|238.99|236.99|239|237|238.82|236.82|136
1590785700000|2020-05-29 20:55:00|238.96|236.96|238.93|236.93|239.01|237.01|238.89|236.89|346
1590822000000|2020-05-30 07:00:00|243.45|241.45|243.35|241.35|243.56|241.56|243.32|241.32|82
1590822300000|2020-05-30 07:05:00|243.34|241.34|243.31|241.31|243.52|241.52|243.23|241.23|61
1590822600000|2020-05-30 07:10:00|243.26|241.26|243.1|241.1|243.26|241.26|243.07|241.07|61
1590822900000|2020-05-30 07:15:00|243.12|241.12|243.57|241.57|243.57|241.57|243.02|241.02|422
1590823200000|2020-05-30 07:20:00|243.58|241.58|243.66|241.66|243.71|241.71|243.57|241.57|586
1590823500000|2020-05-30 07:25:00|243.67|241.67|244.05|242.05|244.05|242.05|243.58|241.58|207
1590823800000|2020-05-30 07:30:00|244.06|242.06|244.07|242.07|244.16|242.16|244|242|433
1590824100000|2020-05-30 07:35:00|244.08|242.08|243.82|241.82|244.09|242.09|243.82|241.82|202
1590824400000|2020-05-30 07:40:00|243.83|241.83|243.63|241.63|243.85|241.85|243.62|241.62|330
1590824700000|2020-05-30 07:45:00|243.64|241.64|243.54|241.54|243.66|241.66|243.34|241.34|298
1590825000000|2020-05-30 07:50:00|243.55|241.55|243.6|241.6|243.6|241.6|243.48|241.48|203
1590825300000|2020-05-30 07:55:00|243.58|241.58|242.98|240.98|243.58|241.58|242.98|240.98|75
1590825600000|2020-05-30 08:00:00|242.99|240.99|243.39|241.39|243.41|241.41|242.98|240.98|70
1590825900000|2020-05-30 08:05:00|243.38|241.38|243.25|241.25|243.38|241.38|243.14|241.14|59
1590826200000|2020-05-30 08:10:00|243.26|241.26|243.11|241.11|243.27|241.27|243.11|241.11|86
1590826500000|2020-05-30 08:15:00|243.1|241.1|243.15|241.15|243.15|241.15|242.98|240.98|16
1590826800000|2020-05-30 08:20:00|243.14|241.14|243.75|241.75|243.82|241.82|243.09|241.09|112
1590827100000|2020-05-30 08:25:00|243.76|241.76|243.77|241.77|244|242|243.75|241.75|89
1590827400000|2020-05-30 08:30:00|243.78|241.78|243.86|241.86|243.86|241.86|243.73|241.73|33
1590827700000|2020-05-30 08:35:00|243.77|241.77|243.84|241.84|243.86|241.86|243.73|241.73|18
1590828000000|2020-05-30 08:40:00|243.83|241.83|244.08|242.08|244.17|242.17|243.83|241.83|42
1590828300000|2020-05-30 08:45:00|244.07|242.07|244|242|244.1|242.1|243.89|241.89|38
1590828600000|2020-05-30 08:50:00|244.02|242.02|243.4|241.4|244.02|242.02|243.39|241.39|59
1590828900000|2020-05-30 08:55:00|243.31|241.31|242.9|240.9|243.32|241.32|242.9|240.9|41
1590829200000|2020-05-30 09:00:00|243.02|241.02|242.73|240.73|243.05|241.05|242.73|240.73|47
1590829500000|2020-05-30 09:05:00|242.72|240.72|242.15|240.15|242.73|240.73|241.97|239.97|214
1590829800000|2020-05-30 09:10:00|242.14|240.14|242.19|240.19|242.31|240.31|242.04|240.04|338
1590830100000|2020-05-30 09:15:00|242.17|240.17|242.32|240.32|242.52|240.52|242.15|240.15|320
1590830400000|2020-05-30 09:20:00|242.33|240.33|242.84|240.84|242.86|240.86|242.25|240.25|384
1590830700000|2020-05-30 09:25:00|242.85|240.85|242.59|240.59|242.85|240.85|242.51|240.51|270
1590831000000|2020-05-30 09:30:00|242.58|240.58|242.58|240.58|242.6|240.6|242.53|240.53|223
1590831300000|2020-05-30 09:35:00|242.57|240.57|242.35|240.35|242.61|240.61|242.34|240.34|115
1590831600000|2020-05-30 09:40:00|242.38|240.38|242.53|240.53|242.54|240.54|242.33|240.33|126
1590831900000|2020-05-30 09:45:00|242.5|240.5|242.4|240.4|242.51|240.51|242.39|240.39|27
1590832200000|2020-05-30 09:50:00|242.39|240.39|242.36|240.36|242.43|240.43|242.34|240.34|144
1590832500000|2020-05-30 09:55:00|242.37|240.37|242.46|240.46|242.49|240.49|242.31|240.31|75
1590832800000|2020-05-30 10:00:00|242.47|240.47|242.52|240.52|242.53|240.53|242.31|240.31|85
1590833100000|2020-05-30 10:05:00|242.53|240.53|242.81|240.81|242.84|240.84|242.52|240.52|152
1590833400000|2020-05-30 10:10:00|242.82|240.82|243|241|243.01|241.01|242.7|240.7|141
1590833700000|2020-05-30 10:15:00|243.1|241.1|243.27|241.27|243.3|241.3|243.09|241.09|114
1590834000000|2020-05-30 10:20:00|243.29|241.29|243.3|241.3|243.32|241.32|243.24|241.24|128
1590834300000|2020-05-30 10:25:00|243.31|241.31|243.32|241.32|243.36|241.36|243.29|241.29|112
1590834600000|2020-05-30 10:30:00|243.31|241.31|243.14|241.14|243.36|241.36|243.1|241.1|358
1590834900000|2020-05-30 10:35:00|243.15|241.15|243.1|241.1|243.15|241.15|243.1|241.1|250
1590835200000|2020-05-30 10:40:00|243.11|241.11|242.85|240.85|243.12|241.12|242.83|240.83|199
1590835500000|2020-05-30 10:45:00|242.84|240.84|242.85|240.85|242.9|240.9|242.78|240.78|199
1590835800000|2020-05-30 10:50:00|242.86|240.86|243.39|241.39|243.61|241.61|242.85|240.85|294
1590836100000|2020-05-30 10:55:00|243.38|241.38|244.16|242.16|244.16|242.16|243.35|241.35|217
1590836400000|2020-05-30 11:00:00|244.17|242.17|244.1|242.1|244.17|242.17|243.85|241.85|202
1590836700000|2020-05-30 11:05:00|244.11|242.11|245.12|243.12|245.12|243.12|244.11|242.11|311
1590837000000|2020-05-30 11:10:00|245.15|243.15|244.92|242.92|245.63|243.63|244.74|242.74|325
1590837300000|2020-05-30 11:15:00|244.9|242.9|245.81|243.81|245.84|243.84|244.88|242.88|408
1590837600000|2020-05-30 11:20:00|245.82|243.82|245.87|243.87|245.87|243.87|245.7|243.7|154
1590837900000|2020-05-30 11:25:00|245.86|243.86|247.68|245.68|247.68|245.68|245.82|243.82|358
1590838200000|2020-05-30 11:30:00|247.69|245.69|246.54|244.54|248|246|246.47|244.47|391
1590838500000|2020-05-30 11:35:00|246.44|244.44|246.11|244.11|246.51|244.51|245.95|243.95|258
1590838800000|2020-05-30 11:40:00|246.12|244.12|245.78|243.78|246.18|244.18|245.78|243.78|257
1590839100000|2020-05-30 11:45:00|245.77|243.77|246.02|244.02|246.3|244.3|245.77|243.77|237
1590839400000|2020-05-30 11:50:00|246.03|244.03|245.99|243.99|246.15|244.15|245.94|243.94|173
1590839700000|2020-05-30 11:55:00|245.98|243.98|246.38|244.38|246.38|244.38|245.75|243.75|205
1590840000000|2020-05-30 12:00:00|246.39|244.39|246.59|244.59|246.84|244.84|246.39|244.39|270
1590840300000|2020-05-30 12:05:00|246.6|244.6|246.16|244.16|246.62|244.62|246.12|244.12|221
1590840600000|2020-05-30 12:10:00|246.12|244.12|245.41|243.41|246.16|244.16|245.27|243.27|284
1590840900000|2020-05-30 12:15:00|245.4|243.4|244.9|242.9|245.43|243.43|244.81|242.81|230
1590841200000|2020-05-30 12:20:00|244.87|242.87|244.79|242.79|245|243|244.77|242.77|241
1590841500000|2020-05-30 12:25:00|244.78|242.78|244.78|242.78|244.8|242.8|244.62|242.62|181
1590841800000|2020-05-30 12:30:00|244.79|242.79|245.09|243.09|245.09|243.09|244.65|242.65|106
1590842100000|2020-05-30 12:35:00|245.08|243.08|244.99|242.99|245.11|243.11|244.88|242.88|257
1590842400000|2020-05-30 12:40:00|245|243|245.55|243.55|245.55|243.55|245|243|227
1590842700000|2020-05-30 12:45:00|245.54|243.54|245.45|243.45|245.55|243.55|245.4|243.4|104
1590843000000|2020-05-30 12:50:00|245.44|243.44|245.65|243.65|245.74|243.74|245.38|243.38|198
1590843300000|2020-05-30 12:55:00|245.66|243.66|245.65|243.65|245.73|243.73|245.56|243.56|107
1590843600000|2020-05-30 13:00:00|245.66|243.66|245.34|243.34|245.66|243.66|245.25|243.25|164
1590843900000|2020-05-30 13:05:00|245.35|243.35|245.64|243.64|245.65|243.65|245.32|243.32|137
1590844200000|2020-05-30 13:10:00|245.65|243.65|245.76|243.76|245.79|243.79|245.61|243.61|72
1590844500000|2020-05-30 13:15:00|245.77|243.77|245.58|243.58|245.78|243.78|245.58|243.58|82
1590844800000|2020-05-30 13:20:00|245.57|243.57|245.35|243.35|245.58|243.58|245.35|243.35|130
1590845100000|2020-05-30 13:25:00|245.34|243.34|245.31|243.31|245.35|243.35|245.27|243.27|53
1590845400000|2020-05-30 13:30:00|245.32|243.32|245.24|243.24|245.51|243.51|245.21|243.21|220
1590845700000|2020-05-30 13:35:00|245.25|243.25|245.83|243.83|245.92|243.92|245.21|243.21|187
1590846000000|2020-05-30 13:40:00|245.85|243.85|246.05|244.05|246.24|244.24|245.85|243.85|223
1590846300000|2020-05-30 13:45:00|246.08|244.08|245.99|243.99|246.09|244.09|245.98|243.98|353
1590846600000|2020-05-30 13:50:00|245.98|243.98|246.69|244.69|246.7|244.7|245.97|243.97|221
1590846900000|2020-05-30 13:55:00|246.7|244.7|246.67|244.67|246.71|244.71|246.55|244.55|130
1590847200000|2020-05-30 14:00:00|246.7|244.7|245.86|243.86|246.83|244.83|245.79|243.79|340
1590847500000|2020-05-30 14:05:00|245.85|243.85|245.95|243.95|246.38|244.38|245.77|243.77|219
1590847800000|2020-05-30 14:10:00|245.96|243.96|245.42|243.42|245.97|243.97|245.35|243.35|233
1590848100000|2020-05-30 14:15:00|245.43|243.43|245.58|243.58|245.59|243.59|245.35|243.35|136
1590848400000|2020-05-30 14:20:00|245.6|243.6|245.66|243.66|245.66|243.66|245.53|243.53|137
1590848700000|2020-05-30 14:25:00|245.7|243.7|246.13|244.13|246.14|244.14|245.7|243.7|113
1590849000000|2020-05-30 14:30:00|246.12|244.12|246.64|244.64|246.9|244.9|246.12|244.12|278
1590849300000|2020-05-30 14:35:00|246.62|244.62|246.82|244.82|246.82|244.82|246.58|244.58|112
1590849600000|2020-05-30 14:40:00|246.83|244.83|246.82|244.82|247.18|245.18|246.72|244.72|122
1590849900000|2020-05-30 14:45:00|246.81|244.81|246.56|244.56|246.81|244.81|246.49|244.49|123
1590850200000|2020-05-30 14:50:00|246.57|244.57|246.3|244.3|246.57|244.57|246.23|244.23|89
1590850500000|2020-05-30 14:55:00|246.31|244.31|246.35|244.35|246.49|244.49|246.31|244.31|143
1590850800000|2020-05-30 15:00:00|246.28|244.28|244.86|242.86|246.36|244.36|244.86|242.86|219
1590851100000|2020-05-30 15:05:00|244.81|242.81|244.61|242.61|244.9|242.9|244.6|242.6|115
1590851400000|2020-05-30 15:10:00|244.62|242.62|244.66|242.66|244.83|242.83|244.57|242.57|60
1590851700000|2020-05-30 15:15:00|244.67|242.67|244.92|242.92|244.93|242.93|244.59|242.59|146
1590852000000|2020-05-30 15:20:00|244.93|242.93|244.77|242.77|244.95|242.95|244.77|242.77|209
1590852300000|2020-05-30 15:25:00|244.76|242.76|244.12|242.12|244.77|242.77|243.88|241.88|243
1590852600000|2020-05-30 15:30:00|244.13|242.13|244.28|242.28|244.3|242.3|243.83|241.83|239
1590852900000|2020-05-30 15:35:00|244.29|242.29|244.15|242.15|244.38|242.38|244.08|242.08|113
1590853200000|2020-05-30 15:40:00|244.14|242.14|244.27|242.27|244.34|242.34|244.14|242.14|153
1590853500000|2020-05-30 15:45:00|244.28|242.28|244.27|242.27|244.39|242.39|244.19|242.19|201
1590853800000|2020-05-30 15:50:00|244.28|242.28|244.21|242.21|244.28|242.28|244.12|242.12|185
1590854100000|2020-05-30 15:55:00|244.18|242.18|245.17|243.17|245.19|243.19|244.1|242.1|258
1590854400000|2020-05-30 16:00:00|245.18|243.18|245.11|243.11|245.26|243.26|245.07|243.07|213
1590854700000|2020-05-30 16:05:00|245.1|243.1|244.6|242.6|245.23|243.23|244.58|242.58|384
1590855000000|2020-05-30 16:10:00|244.59|242.59|245.25|243.25|245.25|243.25|244.54|242.54|214
1590855300000|2020-05-30 16:15:00|245.23|243.23|245.92|243.92|245.92|243.92|245.23|243.23|195
1590855600000|2020-05-30 16:20:00|245.91|243.91|245.65|243.65|245.92|243.92|245.65|243.65|190
1590855900000|2020-05-30 16:25:00|245.66|243.66|245.83|243.83|245.83|243.83|245.43|243.43|170
1590856200000|2020-05-30 16:30:00|245.82|243.82|245.98|243.98|246.09|244.09|245.72|243.72|216
1590856500000|2020-05-30 16:35:00|245.99|243.99|246.45|244.45|246.46|244.46|245.89|243.89|347
1590856800000|2020-05-30 16:40:00|246.44|244.44|247.78|245.78|247.8|245.8|246.44|244.44|275
1590857100000|2020-05-30 16:45:00|247.79|245.79|248.36|246.36|249.08|247.08|247.74|245.74|330
1590857400000|2020-05-30 16:50:00|248.35|246.35|249.1|247.1|249.52|247.52|248.31|246.31|486
1590857700000|2020-05-30 16:55:00|249.09|247.09|249.16|247.16|249.32|247.32|248.7|246.7|386
1590858000000|2020-05-30 17:00:00|249.15|247.15|248.67|246.67|249.48|247.48|248.04|246.04|388
1590858300000|2020-05-30 17:05:00|248.68|246.68|247.97|245.97|248.68|246.68|247.51|245.51|410
1590858600000|2020-05-30 17:10:00|247.98|245.98|247.93|245.93|248.02|246.02|247.52|245.52|313
1590858900000|2020-05-30 17:15:00|247.94|245.94|247.89|245.89|248|246|247.75|245.75|221
1590859200000|2020-05-30 17:20:00|247.87|245.87|248.04|246.04|248.32|246.32|247.83|245.83|255
1590859500000|2020-05-30 17:25:00|248.03|246.03|247.56|245.56|248.1|246.1|247.55|245.55|360
1590859800000|2020-05-30 17:30:00|247.57|245.57|248.28|246.28|248.29|246.29|247.34|245.34|496
1590860100000|2020-05-30 17:35:00|248.27|246.27|248.12|246.12|248.34|246.34|248.11|246.11|175
1590860400000|2020-05-30 17:40:00|248.11|246.11|248.04|246.04|248.18|246.18|247.97|245.97|71
1590860700000|2020-05-30 17:45:00|248.07|246.07|248.06|246.06|248.11|246.11|248.01|246.01|16
1590861000000|2020-05-30 17:50:00|248.1|246.1|248.25|246.25|248.57|246.57|248.1|246.1|324
1590861300000|2020-05-30 17:55:00|248.26|246.26|247.52|245.52|248.26|246.26|247.51|245.51|296
1590861600000|2020-05-30 18:00:00|247.51|245.51|247.31|245.31|247.54|245.54|247.26|245.26|219
1590861900000|2020-05-30 18:05:00|247.3|245.3|247.29|245.29|247.41|245.41|247.29|245.29|120
1590862200000|2020-05-30 18:10:00|247.33|245.33|248.25|246.25|248.39|246.39|247.32|245.32|274
1590862500000|2020-05-30 18:15:00|248.24|246.24|248.86|246.86|248.87|246.87|248.2|246.2|353
1590862800000|2020-05-30 18:20:00|248.85|246.85|248.75|246.75|249.02|247.02|248.73|246.73|100
1590863100000|2020-05-30 18:25:00|248.78|246.78|248.96|246.96|248.99|246.99|248.71|246.71|218
1590863400000|2020-05-30 18:30:00|248.97|246.97|248.88|246.88|248.99|246.99|248.78|246.78|192
1590863700000|2020-05-30 18:35:00|248.89|246.89|249.11|247.11|249.13|247.13|248.85|246.85|49
1590864000000|2020-05-30 18:40:00|249.12|247.12|249|247|249.12|247.12|248.95|246.95|149
1590864300000|2020-05-30 18:45:00|248.99|246.99|248.38|246.38|248.99|246.99|248.2|246.2|213
1590864600000|2020-05-30 18:50:00|248.37|246.37|248.38|246.38|248.41|246.41|248.18|246.18|164
1590864900000|2020-05-30 18:55:00|248.39|246.39|248.18|246.18|248.54|246.54|248.17|246.17|120
1590865200000|2020-05-30 19:00:00|248.16|246.16|247.78|245.78|248.17|246.17|247.75|245.75|102
1590865500000|2020-05-30 19:05:00|247.79|245.79|247.7|245.7|247.86|245.86|247.65|245.65|80
1590865800000|2020-05-30 19:10:00|247.65|245.65|247.47|245.47|247.65|245.65|247.47|245.47|129
1590866100000|2020-05-30 19:15:00|247.48|245.48|247.56|245.56|247.56|245.56|247.42|245.42|82
1590866400000|2020-05-30 19:20:00|247.6|245.6|247.62|245.62|247.68|245.68|247.57|245.57|78
1590866700000|2020-05-30 19:25:00|247.61|245.61|247.58|245.58|247.64|245.64|247.54|245.54|129
1590867000000|2020-05-30 19:30:00|247.59|245.59|247.69|245.69|247.8|245.8|247.59|245.59|101
1590867300000|2020-05-30 19:35:00|247.68|245.68|247.76|245.76|247.78|245.78|247.67|245.67|144
1590867600000|2020-05-30 19:40:00|247.75|245.75|248.19|246.19|248.2|246.2|247.75|245.75|88
1590867900000|2020-05-30 19:45:00|248.22|246.22|248.23|246.23|248.24|246.24|248.16|246.16|48
1590868200000|2020-05-30 19:50:00|248.22|246.22|248.3|246.3|248.37|246.37|248.17|246.17|31
1590868500000|2020-05-30 19:55:00|248.36|246.36|248.16|246.16|248.36|246.36|248.15|246.15|79
1590868800000|2020-05-30 20:00:00|248.17|246.17|247.47|245.47|248.21|246.21|247.47|245.47|50
1590869100000|2020-05-30 20:05:00|247.49|245.49|246.27|244.27|247.49|245.49|246.16|244.16|582
1590869400000|2020-05-30 20:10:00|246.26|244.26|245.95|243.95|246.28|244.28|245.95|243.95|266
1590869700000|2020-05-30 20:15:00|245.96|243.96|246.13|244.13|246.24|244.24|245.73|243.73|536
1590870000000|2020-05-30 20:20:00|246.14|244.14|246.21|244.21|246.23|244.23|246.11|244.11|382
1590870300000|2020-05-30 20:25:00|246.2|244.2|246.15|244.15|246.21|244.21|246.04|244.04|300
1590870600000|2020-05-30 20:30:00|246.14|244.14|245.73|243.73|246.15|244.15|245.64|243.64|557
1590870900000|2020-05-30 20:35:00|245.67|243.67|244.54|242.54|245.72|243.72|243.77|241.77|515
1590871200000|2020-05-30 20:40:00|244.55|242.55|244.42|242.42|244.57|242.57|244.13|242.13|570
1590871500000|2020-05-30 20:45:00|244.39|242.39|244.86|242.86|244.86|242.86|244|242|528
1590871800000|2020-05-30 20:50:00|244.87|242.87|245.68|243.68|245.74|243.74|244.87|242.87|321
1590872100000|2020-05-30 20:55:00|245.71|243.71|245.38|243.38|245.75|243.75|245.36|243.36|218
1590872400000|2020-05-30 21:00:00|245.39|243.39|245.85|243.85|246.04|244.04|245.26|243.26|300
1590872700000|2020-05-30 21:05:00|245.86|243.86|245.89|243.89|246.16|244.16|245.86|243.86|390
1590873000000|2020-05-30 21:10:00|245.88|243.88|246.05|244.05|246.06|244.06|245.73|243.73|385
1590873300000|2020-05-30 21:15:00|246.04|244.04|246.1|244.1|246.11|244.11|245.95|243.95|309
1590873600000|2020-05-30 21:20:00|246.17|244.17|246.16|244.16|246.2|244.2|246.15|244.15|194
1590873900000|2020-05-30 21:25:00|246.15|244.15|246.09|244.09|246.17|244.17|246.07|244.07|237
1590874200000|2020-05-30 21:30:00|246.1|244.1|245.85|243.85|246.13|244.13|245.76|243.76|313
1590874500000|2020-05-30 21:35:00|245.86|243.86|245.96|243.96|245.98|243.98|245.85|243.85|457
1590874800000|2020-05-30 21:40:00|245.97|243.97|246|244|246.03|244.03|245.93|243.93|217
1590875100000|2020-05-30 21:45:00|245.99|243.99|245.98|243.98|246.02|244.02|245.89|243.89|451
1590875400000|2020-05-30 21:50:00|246|244|246.78|244.78|246.84|244.84|245.97|243.97|282
1590875700000|2020-05-30 21:55:00|246.79|244.79|247.66|245.66|247.76|245.76|246.78|244.78|444
1590876000000|2020-05-30 22:00:00|247.67|245.67|247.15|245.15|247.74|245.74|247.13|245.13|527
1590876300000|2020-05-30 22:05:00|247.16|245.16|247.2|245.2|247.23|245.23|246.94|244.94|355
1590876600000|2020-05-30 22:10:00|247.19|245.19|249.14|247.14|249.14|247.14|247.18|245.18|441
1590876900000|2020-05-30 22:15:00|249.15|247.15|249.37|247.37|249.99|247.99|249.02|247.02|559
1590877200000|2020-05-30 22:20:00|249.36|247.36|250.52|248.52|250.58|248.58|249.29|247.29|301
1590877500000|2020-05-30 22:25:00|250.53|248.53|250.23|248.23|250.59|248.59|250.16|248.16|325
1590877800000|2020-05-30 22:30:00|250.22|248.22|250.73|248.73|250.73|248.73|250.07|248.07|375
1590878100000|2020-05-30 22:35:00|250.71|248.71|250.13|248.13|250.71|248.71|249.94|247.94|377
1590878400000|2020-05-30 22:40:00|250.12|248.12|252.92|250.92|253.32|251.32|250.12|248.12|446
1590878700000|2020-05-30 22:45:00|253.1|251.1|250.82|248.82|253.79|251.79|250.69|248.69|833
1590879000000|2020-05-30 22:50:00|250.83|248.83|251.29|249.29|251.38|249.38|250.64|248.64|411
1590879300000|2020-05-30 22:55:00|251.3|249.3|252.13|250.13|252.13|250.13|251.25|249.25|568
1590879600000|2020-05-30 23:00:00|252.41|250.41|250.83|248.83|252.63|250.63|250.74|248.74|685
1590879900000|2020-05-30 23:05:00|250.84|248.84|251.04|249.04|251.43|249.43|250.78|248.78|522
1590880200000|2020-05-30 23:10:00|251.02|249.02|251.57|249.57|251.6|249.6|251|249|410
1590880500000|2020-05-30 23:15:00|251.56|249.56|251.87|249.87|252|250|251.56|249.56|464
1590880800000|2020-05-30 23:20:00|251.92|249.92|251.25|249.25|252.1|250.1|250.75|248.75|443
1590881100000|2020-05-30 23:25:00|251.24|249.24|252.07|250.07|252.1|250.1|251.24|249.24|295
1590881400000|2020-05-30 23:30:00|252.06|250.06|251.66|249.66|252.18|250.18|251.56|249.56|371
1590881700000|2020-05-30 23:35:00|251.65|249.65|252.5|250.5|252.52|250.52|251.59|249.59|359
1590882000000|2020-05-30 23:40:00|252.51|250.51|253.71|251.71|253.72|251.72|252.5|250.5|469
1590882300000|2020-05-30 23:45:00|253.68|251.68|254.43|252.43|254.58|252.58|253.17|251.17|331
1590882600000|2020-05-30 23:50:00|254.44|252.44|253.53|251.53|254.49|252.49|253.53|251.53|278
1590882900000|2020-05-30 23:55:00|253.52|251.52|253.46|251.46|253.54|251.54|253.44|251.44|350
1590883200000|2020-05-31 00:00:00|253.47|251.47|252.86|250.86|253.53|251.53|252.86|250.86|371
1590883500000|2020-05-31 00:05:00|252.85|250.85|251.77|249.77|252.85|250.85|251.74|249.74|322
1590883800000|2020-05-31 00:10:00|251.76|249.76|251.79|249.79|251.85|249.85|251.73|249.73|213
1590884100000|2020-05-31 00:15:00|251.8|249.8|252.06|250.06|252.07|250.07|251.76|249.76|265
1590884400000|2020-05-31 00:20:00|252.1|250.1|252.4|250.4|252.43|250.43|252.1|250.1|242
1590884700000|2020-05-31 00:25:00|252.41|250.41|252.41|250.41|252.43|250.43|252.22|250.22|268
1590885000000|2020-05-31 00:30:00|252.42|250.42|252.05|250.05|252.44|250.44|252.05|250.05|247
1590885300000|2020-05-31 00:35:00|252.08|250.08|252.24|250.24|252.26|250.26|252.08|250.08|51
1590885600000|2020-05-31 00:40:00|252.25|250.25|251.94|249.94|252.29|250.29|251.85|249.85|349
1590885900000|2020-05-31 00:45:00|251.96|249.96|251.88|249.88|252.01|250.01|251.87|249.87|420
1590886200000|2020-05-31 00:50:00|251.89|249.89|252.5|250.5|252.51|250.51|251.88|249.88|341
1590886500000|2020-05-31 00:55:00|252.51|250.51|252.87|250.87|252.88|250.88|252.51|250.51|102
1590886800000|2020-05-31 01:00:00|252.88|250.88|252.77|250.77|252.88|250.88|252.28|250.28|194
1590887100000|2020-05-31 01:05:00|252.78|250.78|253.32|251.32|253.33|251.33|252.77|250.77|217
1590887400000|2020-05-31 01:10:00|253.35|251.35|253.01|251.01|253.37|251.37|252.88|250.88|205
1590887700000|2020-05-31 01:15:00|253.02|251.02|253.54|251.54|253.54|251.54|253.01|251.01|128
1590888000000|2020-05-31 01:20:00|253.53|251.53|253.09|251.09|253.55|251.55|253.07|251.07|193
1590888300000|2020-05-31 01:25:00|253.1|251.1|253.51|251.51|253.56|251.56|252.83|250.83|331
1590888600000|2020-05-31 01:30:00|253.54|251.54|253.01|251.01|253.54|251.54|252.99|250.99|310
1590888900000|2020-05-31 01:35:00|253.02|251.02|252.73|250.73|253.05|251.05|252.73|250.73|319
1590889200000|2020-05-31 01:40:00|252.72|250.72|252.06|250.06|252.74|250.74|252.05|250.05|350
1590889500000|2020-05-31 01:45:00|252.07|250.07|252.17|250.17|252.36|250.36|252.07|250.07|192
1590889800000|2020-05-31 01:50:00|252.18|250.18|251.77|249.77|252.19|250.19|251.6|249.6|201
1590890100000|2020-05-31 01:55:00|251.71|249.71|252.26|250.26|252.33|250.33|251.62|249.62|210
1590890400000|2020-05-31 02:00:00|252.25|250.25|251.13|249.13|252.26|250.26|250.99|248.99|301
1590890700000|2020-05-31 02:05:00|251.14|249.14|251|249|251.3|249.3|250.9|248.9|295
1590891000000|2020-05-31 02:10:00|250.99|248.99|250.91|248.91|251|249|250.79|248.79|254
1590891300000|2020-05-31 02:15:00|250.92|248.92|251.02|249.02|251.15|249.15|250.82|248.82|528
1590891600000|2020-05-31 02:20:00|251.04|249.04|251.08|249.08|251.08|249.08|250.86|248.86|478
1590891900000|2020-05-31 02:25:00|251.11|249.11|251.27|249.27|251.34|249.34|251.11|249.11|427
1590892200000|2020-05-31 02:30:00|251.28|249.28|251.59|249.59|251.75|249.75|251.16|249.16|403
1590892500000|2020-05-31 02:35:00|251.61|249.61|251.38|249.38|251.74|249.74|251.34|249.34|351
1590892800000|2020-05-31 02:40:00|251.39|249.39|251.55|249.55|251.57|249.57|251.35|249.35|500
1590893100000|2020-05-31 02:45:00|251.54|249.54|252.06|250.06|252.06|250.06|251.49|249.49|331
1590893400000|2020-05-31 02:50:00|252.05|250.05|252.2|250.2|252.29|250.29|251.97|249.97|226
1590893700000|2020-05-31 02:55:00|252.21|250.21|251.81|249.81|252.24|250.24|251.79|249.79|480
1590894000000|2020-05-31 03:00:00|251.8|249.8|251.57|249.57|251.81|249.81|251.56|249.56|336
1590894300000|2020-05-31 03:05:00|251.56|249.56|251.31|249.31|251.57|249.57|251.31|249.31|281
1590894600000|2020-05-31 03:10:00|251.29|249.29|250.47|248.47|251.32|249.32|250.35|248.35|318
1590894900000|2020-05-31 03:15:00|250.45|248.45|250.58|248.58|250.65|248.65|249.92|247.92|310
1590895200000|2020-05-31 03:20:00|250.59|248.59|251.03|249.03|251.04|249.04|250.23|248.23|516
1590895500000|2020-05-31 03:25:00|251.02|249.02|250.96|248.96|251.03|249.03|250.86|248.86|379
1590895800000|2020-05-31 03:30:00|250.95|248.95|250.18|248.18|250.96|248.96|250.13|248.13|261
1590896100000|2020-05-31 03:35:00|250.2|248.2|248.77|246.77|250.2|248.2|248.75|246.75|227
1590896400000|2020-05-31 03:40:00|248.78|246.78|248.45|246.45|248.89|246.89|247.75|245.75|488
1590896700000|2020-05-31 03:45:00|248.44|246.44|247.74|245.74|248.44|246.44|247.19|245.19|739
1590897000000|2020-05-31 03:50:00|247.69|245.69|247.58|245.58|247.98|245.98|247.44|245.44|319
1590897300000|2020-05-31 03:55:00|247.57|245.57|247.65|245.65|247.9|245.9|247.53|245.53|270
1590897600000|2020-05-31 04:00:00|247.66|245.66|248.03|246.03|248.08|246.08|247|245|365
1590897900000|2020-05-31 04:05:00|248.02|246.02|247.63|245.63|248.03|246.03|247.6|245.6|207
1590898200000|2020-05-31 04:10:00|247.64|245.64|248.13|246.13|248.16|246.16|247.58|245.58|225
1590898500000|2020-05-31 04:15:00|248.12|246.12|247.28|245.28|248.12|246.12|247.15|245.15|194
1590898800000|2020-05-31 04:20:00|247.27|245.27|247.12|245.12|247.51|245.51|247.04|245.04|172
1590899100000|2020-05-31 04:25:00|247.13|245.13|246.8|244.8|247.23|245.23|246.21|244.21|376
1590899400000|2020-05-31 04:30:00|246.79|244.79|247.38|245.38|247.38|245.38|246.71|244.71|126
1590899700000|2020-05-31 04:35:00|247.37|245.37|247.63|245.63|247.87|245.87|247.32|245.32|149
1590900000000|2020-05-31 04:40:00|247.65|245.65|247.78|245.78|248.02|246.02|247.64|245.64|187
1590900300000|2020-05-31 04:45:00|247.79|245.79|248.05|246.05|248.05|246.05|247.75|245.75|90
1590900600000|2020-05-31 04:50:00|248.04|246.04|247.99|245.99|248.05|246.05|247.93|245.93|61
1590900900000|2020-05-31 04:55:00|248|246|247.86|245.86|248.02|246.02|247.85|245.85|113
1590901200000|2020-05-31 05:00:00|247.85|245.85|247.99|245.99|248|246|247.56|245.56|261
1590901500000|2020-05-31 05:05:00|248|246|248.53|246.53|248.56|246.56|247.99|245.99|171
1590901800000|2020-05-31 05:10:00|248.52|246.52|248.53|246.53|248.73|246.73|248.46|246.46|172
1590902100000|2020-05-31 05:15:00|248.54|246.54|248.62|246.62|249.01|247.01|248.51|246.51|310
1590902400000|2020-05-31 05:20:00|248.63|246.63|248.72|246.72|248.78|246.78|248.59|246.59|187
1590902700000|2020-05-31 05:25:00|248.73|246.73|248.56|246.56|248.81|246.81|248.56|246.56|246
1590903000000|2020-05-31 05:30:00|248.49|246.49|248.5|246.5|248.65|246.65|248.42|246.42|242
1590903300000|2020-05-31 05:35:00|248.51|246.51|248.3|246.3|248.55|246.55|248.25|246.25|199
1590903600000|2020-05-31 05:40:00|248.31|246.31|248.61|246.61|248.63|246.63|248.27|246.27|167
1590903900000|2020-05-31 05:45:00|248.62|246.62|247.87|245.87|248.65|246.65|247.84|245.84|252
1590904200000|2020-05-31 05:50:00|247.82|245.82|247.62|245.62|248.03|246.03|247.6|245.6|145
1590904500000|2020-05-31 05:55:00|247.59|245.59|247.52|245.52|247.77|245.77|247.45|245.45|411
1590904800000|2020-05-31 06:00:00|247.53|245.53|247.84|245.84|248.01|246.01|247.23|245.23|391
1590905100000|2020-05-31 06:05:00|247.85|245.85|247.92|245.92|248.28|246.28|247.65|245.65|331
1590905400000|2020-05-31 06:10:00|247.87|245.87|247.72|245.72|247.87|245.87|247.63|245.63|367
1590905700000|2020-05-31 06:15:00|247.74|245.74|247.87|245.87|247.91|245.91|247.73|245.73|154
1590906000000|2020-05-31 06:20:00|247.89|245.89|247.46|245.46|248.13|246.13|247.43|245.43|398
1590906300000|2020-05-31 06:25:00|247.44|245.44|247.2|245.2|247.45|245.45|247.18|245.18|354
1590906600000|2020-05-31 06:30:00|247.19|245.19|247.22|245.22|247.23|245.23|246.89|244.89|267
1590906900000|2020-05-31 06:35:00|247.21|245.21|247.3|245.3|247.33|245.33|247.19|245.19|446
1590907200000|2020-05-31 06:40:00|247.31|245.31|247.51|245.51|247.52|245.52|247.22|245.22|320
1590907500000|2020-05-31 06:45:00|247.52|245.52|247.93|245.93|248.05|246.05|247.52|245.52|111
1590907800000|2020-05-31 06:50:00|247.94|245.94|247.95|245.95|247.96|245.96|247.72|245.72|215
1590908100000|2020-05-31 06:55:00|247.98|245.98|247.71|245.71|248|246|247.7|245.7|233
1590908400000|2020-05-31 07:00:00|247.72|245.72|247.54|245.54|247.73|245.73|246.84|244.84|423
1590908700000|2020-05-31 07:05:00|247.61|245.61|248.51|246.51|248.53|246.53|247.6|245.6|191
1590909000000|2020-05-31 07:10:00|248.52|246.52|248.84|246.84|248.84|246.84|248.52|246.52|104
1590909300000|2020-05-31 07:15:00|248.85|246.85|249.17|247.17|249.17|247.17|248.84|246.84|139
1590909600000|2020-05-31 07:20:00|249.18|247.18|249.18|247.18|249.53|247.53|249.12|247.12|137
1590909900000|2020-05-31 07:25:00|249.19|247.19|249.63|247.63|249.63|247.63|249.17|247.17|192
1590910200000|2020-05-31 07:30:00|249.64|247.64|249.44|247.44|249.64|247.64|249.3|247.3|120
1590910500000|2020-05-31 07:35:00|249.43|247.43|249.75|247.75|249.78|247.78|249.43|247.43|49
1590910800000|2020-05-31 07:40:00|249.76|247.76|249.67|247.67|249.98|247.98|249.66|247.66|117
1590911100000|2020-05-31 07:45:00|249.68|247.68|249.66|247.66|249.72|247.72|249.65|247.65|73
1590911400000|2020-05-31 07:50:00|249.67|247.67|249.69|247.69|249.82|247.82|249.67|247.67|147
1590911700000|2020-05-31 07:55:00|249.68|247.68|249.8|247.8|249.8|247.8|249.61|247.61|80
1590912000000|2020-05-31 08:00:00|249.79|247.79|249.28|247.28|249.81|247.81|249.28|247.28|168
1590912300000|2020-05-31 08:05:00|249.27|247.27|249.59|247.59|249.6|247.6|249.27|247.27|193
1590912600000|2020-05-31 08:10:00|249.6|247.6|250.17|248.17|250.17|248.17|249.59|247.59|114
1590912900000|2020-05-31 08:15:00|250.16|248.16|250.08|248.08|250.53|248.53|250.08|248.08|210
1590913200000|2020-05-31 08:20:00|250.07|248.07|249.3|247.3|250.08|248.08|249.27|247.27|250
1590913500000|2020-05-31 08:25:00|249.31|247.31|248.44|246.44|249.33|247.33|248.4|246.4|189
1590913800000|2020-05-31 08:30:00|248.41|246.41|247.77|245.77|248.41|246.41|247.74|245.74|301
1590914100000|2020-05-31 08:35:00|247.76|245.76|248.06|246.06|248.2|246.2|247.64|245.64|241
1590914400000|2020-05-31 08:40:00|248.09|246.09|248.08|246.08|248.17|246.17|247.87|245.87|229
1590914700000|2020-05-31 08:45:00|248.05|246.05|247.77|245.77|248.09|246.09|247.61|245.61|300
1590915000000|2020-05-31 08:50:00|247.78|245.78|247.81|245.81|247.82|245.82|247.6|245.6|246
1590915300000|2020-05-31 08:55:00|247.82|245.82|248.15|246.15|248.16|246.16|247.82|245.82|270
1590915600000|2020-05-31 09:00:00|248.13|246.13|247.04|245.04|248.13|246.13|246.92|244.92|428
1590915900000|2020-05-31 09:05:00|247.05|245.05|248.17|246.17|248.18|246.18|247.04|245.04|239
1590916200000|2020-05-31 09:10:00|248.18|246.18|248.31|246.31|248.34|246.34|248.15|246.15|114
1590916500000|2020-05-31 09:15:00|248.32|246.32|248.84|246.84|248.87|246.87|248.29|246.29|184
1590916800000|2020-05-31 09:20:00|248.85|246.85|248.8|246.8|248.85|246.85|248.78|246.78|50
1590917100000|2020-05-31 09:25:00|248.79|246.79|248.8|246.8|248.85|246.85|248.7|246.7|29
1590917400000|2020-05-31 09:30:00|248.81|246.81|248.71|246.71|248.85|246.85|248.68|246.68|57
1590917700000|2020-05-31 09:35:00|248.7|246.7|248.59|246.59|248.7|246.7|248.43|246.43|130
1590918000000|2020-05-31 09:40:00|248.6|246.6|248.47|246.47|248.63|246.63|248.41|246.41|122
1590918300000|2020-05-31 09:45:00|248.48|246.48|248.4|246.4|248.52|246.52|248.37|246.37|75
1590918600000|2020-05-31 09:50:00|248.38|246.38|247.47|245.47|248.38|246.38|247.46|245.46|133
1590918900000|2020-05-31 09:55:00|247.48|245.48|247.94|245.94|247.97|245.97|247.2|245.2|223
1590919200000|2020-05-31 10:00:00|247.95|245.95|248.72|246.72|248.72|246.72|247.88|245.88|192
1590919500000|2020-05-31 10:05:00|248.71|246.71|248.71|246.71|248.75|246.75|248.6|246.6|140
1590919800000|2020-05-31 10:10:00|248.72|246.72|248.72|246.72|248.74|246.74|248.55|246.55|159
1590920100000|2020-05-31 10:15:00|248.71|246.71|248.43|246.43|248.88|246.88|248.42|246.42|147
1590920400000|2020-05-31 10:20:00|248.44|246.44|248.33|246.33|248.47|246.47|248.13|246.13|268
1590920700000|2020-05-31 10:25:00|248.34|246.34|248.97|246.97|248.99|246.99|248.34|246.34|180
1590921000000|2020-05-31 10:30:00|248.99|246.99|248.65|246.65|248.99|246.99|248.62|246.62|346
1590921300000|2020-05-31 10:35:00|248.66|246.66|249.54|247.54|249.55|247.55|248.65|246.65|127
1590921600000|2020-05-31 10:40:00|249.53|247.53|249.78|247.78|249.78|247.78|249.18|247.18|159
1590921900000|2020-05-31 10:45:00|249.79|247.79|249.66|247.66|249.84|247.84|249.61|247.61|154
1590922200000|2020-05-31 10:50:00|249.67|247.67|249.87|247.87|249.9|247.9|249.33|247.33|326
1590922500000|2020-05-31 10:55:00|249.9|247.9|250.55|248.55|250.74|248.74|249.86|247.86|355
1590922800000|2020-05-31 11:00:00|250.56|248.56|249.89|247.89|250.57|248.57|249.89|247.89|293
1590923100000|2020-05-31 11:05:00|249.9|247.9|250.3|248.3|250.35|248.35|249.88|247.88|202
1590923400000|2020-05-31 11:10:00|250.29|248.29|250.1|248.1|250.35|248.35|249.82|247.82|274
1590923700000|2020-05-31 11:15:00|250.08|248.08|249.84|247.84|250.12|248.12|249.84|247.84|205
1590924000000|2020-05-31 11:20:00|249.85|247.85|249.96|247.96|250|248|249.8|247.8|300
1590924300000|2020-05-31 11:25:00|249.95|247.95|249.76|247.76|249.96|247.96|249.76|247.76|449
1590924600000|2020-05-31 11:30:00|249.77|247.77|249.8|247.8|249.86|247.86|249.32|247.32|226
1590924900000|2020-05-31 11:35:00|249.81|247.81|250.19|248.19|250.3|248.3|249.75|247.75|152
1590925200000|2020-05-31 11:40:00|250.2|248.2|250.1|248.1|250.21|248.21|249.96|247.96|119
1590925500000|2020-05-31 11:45:00|250.13|248.13|249.52|247.52|250.17|248.17|249.48|247.48|197
1590925800000|2020-05-31 11:50:00|249.51|247.51|249.78|247.78|249.8|247.8|249.43|247.43|149
1590926100000|2020-05-31 11:55:00|249.79|247.79|249.89|247.89|249.93|247.93|249.56|247.56|122
1590926400000|2020-05-31 12:00:00|249.87|247.87|250.33|248.33|250.33|248.33|249.79|247.79|101
1590926700000|2020-05-31 12:05:00|250.34|248.34|250.87|248.87|250.87|248.87|250.33|248.33|94
1590927000000|2020-05-31 12:10:00|250.88|248.88|250.64|248.64|250.89|248.89|250.27|248.27|141
1590927300000|2020-05-31 12:15:00|250.65|248.65|250.54|248.54|250.65|248.65|250.34|248.34|190
1590927600000|2020-05-31 12:20:00|250.53|248.53|250.39|248.39|250.53|248.53|250.33|248.33|333
1590927900000|2020-05-31 12:25:00|250.41|248.41|250.19|248.19|250.45|248.45|250.19|248.19|138
1590928200000|2020-05-31 12:30:00|250.2|248.2|249.55|247.55|250.2|248.2|249.54|247.54|185
1590928500000|2020-05-31 12:35:00|249.54|247.54|249.72|247.72|249.75|247.75|249.35|247.35|212
1590928800000|2020-05-31 12:40:00|249.7|247.7|249.56|247.56|249.96|247.96|249.55|247.55|228
1590929100000|2020-05-31 12:45:00|249.54|247.54|249.16|247.16|249.58|247.58|248.95|246.95|282
1590929400000|2020-05-31 12:50:00|249.19|247.19|249.1|247.1|249.31|247.31|249.03|247.03|316
1590929700000|2020-05-31 12:55:00|249.09|247.09|249.24|247.24|249.29|247.29|248.9|246.9|363
1590930000000|2020-05-31 13:00:00|249.25|247.25|249.11|247.11|249.27|247.27|249.09|247.09|434
1590930300000|2020-05-31 13:05:00|249.1|247.1|249.05|247.05|249.16|247.16|249.02|247.02|224
1590930600000|2020-05-31 13:10:00|249.06|247.06|248.94|246.94|249.07|247.07|248.81|246.81|221
1590930900000|2020-05-31 13:15:00|248.93|246.93|247.95|245.95|248.94|246.94|247.95|245.95|318
1590931200000|2020-05-31 13:20:00|247.94|245.94|249.44|247.44|249.55|247.55|247.85|245.85|365
1590931500000|2020-05-31 13:25:00|249.46|247.46|250.22|248.22|250.23|248.23|249.37|247.37|290
1590931800000|2020-05-31 13:30:00|250.23|248.23|250.23|248.23|250.37|248.37|250.13|248.13|185
1590932100000|2020-05-31 13:35:00|250.24|248.24|249.57|247.57|250.26|248.26|249.52|247.52|296
1590932400000|2020-05-31 13:40:00|249.56|247.56|249.67|247.67|249.69|247.69|249.32|247.32|129
1590932700000|2020-05-31 13:45:00|249.66|247.66|249.36|247.36|249.74|247.74|249.36|247.36|140
1590933000000|2020-05-31 13:50:00|249.37|247.37|249.32|247.32|249.37|247.37|249.14|247.14|168
1590933300000|2020-05-31 13:55:00|249.31|247.31|248.9|246.9|249.32|247.32|248.84|246.84|180
1590933600000|2020-05-31 14:00:00|248.89|246.89|247.76|245.76|248.91|246.91|247.69|245.69|274
1590933900000|2020-05-31 14:05:00|247.75|245.75|248.17|246.17|248.48|246.48|247.75|245.75|239
1590934200000|2020-05-31 14:10:00|248.16|246.16|247.84|245.84|248.16|246.16|247.69|245.69|247
1590934500000|2020-05-31 14:15:00|247.85|245.85|247.79|245.79|247.95|245.95|247.56|245.56|303
1590934800000|2020-05-31 14:20:00|247.78|245.78|247.72|245.72|247.86|245.86|247.15|245.15|397
1590935100000|2020-05-31 14:25:00|247.68|245.68|248.36|246.36|248.42|246.42|247.62|245.62|444
1590935400000|2020-05-31 14:30:00|248.37|246.37|247.9|245.9|248.37|246.37|247.88|245.88|436
1590935700000|2020-05-31 14:35:00|247.92|245.92|248.13|246.13|248.22|246.22|247.88|245.88|163
1590936000000|2020-05-31 14:40:00|248.11|246.11|247.21|245.21|248.11|246.11|247.16|245.16|331
1590936300000|2020-05-31 14:45:00|247.2|245.2|246.56|244.56|247.23|245.23|246.28|244.28|235
1590936600000|2020-05-31 14:50:00|246.54|244.54|246.26|244.26|246.57|244.57|246.19|244.19|222
1590936900000|2020-05-31 14:55:00|246.25|244.25|244.43|242.43|246.26|244.26|244.41|242.41|597
1590937200000|2020-05-31 15:00:00|244.44|242.44|245.66|243.66|245.77|243.77|243.89|241.89|440
1590937500000|2020-05-31 15:05:00|245.65|243.65|246.11|244.11|246.14|244.14|245.64|243.64|206
1590937800000|2020-05-31 15:10:00|246.1|244.1|245.78|243.78|246.11|244.11|245.75|243.75|171
1590938100000|2020-05-31 15:15:00|245.76|243.76|245.71|243.71|245.76|243.76|245.12|243.12|322
1590938400000|2020-05-31 15:20:00|245.7|243.7|245.01|243.01|245.77|243.77|244.99|242.99|316
1590938700000|2020-05-31 15:25:00|245|243|244.58|242.58|245|243|244.57|242.57|355
1590939000000|2020-05-31 15:30:00|244.57|242.57|244.92|242.92|244.95|242.95|243.95|241.95|313
1590939300000|2020-05-31 15:35:00|244.91|242.91|245.41|243.41|245.41|243.41|244.8|242.8|226
1590939600000|2020-05-31 15:40:00|245.43|243.43|244.89|242.89|245.48|243.48|244.84|242.84|213
1590939900000|2020-05-31 15:45:00|244.87|242.87|244.38|242.38|244.87|242.87|244.35|242.35|182
1590940200000|2020-05-31 15:50:00|244.37|242.37|244.87|242.87|244.87|242.87|244.34|242.34|201
1590940500000|2020-05-31 15:55:00|244.86|242.86|245.38|243.38|245.51|243.51|244.84|242.84|279
1590940800000|2020-05-31 16:00:00|245.39|243.39|245.47|243.47|245.47|243.47|244.91|242.91|329
1590941100000|2020-05-31 16:05:00|245.48|243.48|245.49|243.49|245.7|243.7|245.34|243.34|233
1590941400000|2020-05-31 16:10:00|245.5|243.5|245.09|243.09|245.58|243.58|245.09|243.09|280
1590941700000|2020-05-31 16:15:00|245.1|243.1|245.97|243.97|245.98|243.98|245.01|243.01|239
1590942000000|2020-05-31 16:20:00|245.95|243.95|246.41|244.41|246.54|244.54|245.92|243.92|273
1590942300000|2020-05-31 16:25:00|246.4|244.4|246.12|244.12|246.43|244.43|246.12|244.12|229
1590942600000|2020-05-31 16:30:00|246.11|244.11|246.23|244.23|246.24|244.24|245.65|243.65|250
1590942900000|2020-05-31 16:35:00|246.24|244.24|246.53|244.53|246.53|244.53|246.23|244.23|303
1590943200000|2020-05-31 16:40:00|246.54|244.54|246.54|244.54|246.74|244.74|246.31|244.31|355
1590943500000|2020-05-31 16:45:00|246.53|244.53|246.02|244.02|246.56|244.56|245.96|243.96|408
1590943800000|2020-05-31 16:50:00|246.01|244.01|245.69|243.69|246.01|244.01|245.64|243.64|156
1590944100000|2020-05-31 16:55:00|245.68|243.68|246.99|244.99|247.14|245.14|245.68|243.68|298
1590944400000|2020-05-31 17:00:00|246.98|244.98|246.99|244.99|247.21|245.21|246.82|244.82|249
1590944700000|2020-05-31 17:05:00|246.98|244.98|246.74|244.74|246.99|244.99|246.58|244.58|170
1590945000000|2020-05-31 17:10:00|246.72|244.72|246.29|244.29|246.73|244.73|246.28|244.28|140
1590945300000|2020-05-31 17:15:00|246.28|244.28|246.23|244.23|246.37|244.37|246.22|244.22|92
1590945600000|2020-05-31 17:20:00|246.24|244.24|246.19|244.19|246.24|244.24|246.01|244.01|79
1590945900000|2020-05-31 17:25:00|246.21|244.21|246.18|244.18|246.24|244.24|246.15|244.15|54
1590946200000|2020-05-31 17:30:00|246.19|244.19|246.46|244.46|246.47|244.47|246.19|244.19|70
1590946500000|2020-05-31 17:35:00|246.47|244.47|246.77|244.77|246.77|244.77|246.45|244.45|221
1590946800000|2020-05-31 17:40:00|246.76|244.76|246.67|244.67|246.98|244.98|246.6|244.6|112
1590947100000|2020-05-31 17:45:00|246.61|244.61|245.91|243.91|246.61|244.61|245.91|243.91|151
1590947400000|2020-05-31 17:50:00|245.92|243.92|245.9|243.9|245.92|243.92|245.81|243.81|41
1590947700000|2020-05-31 17:55:00|245.91|243.91|246.28|244.28|246.39|244.39|245.84|243.84|84
1590948000000|2020-05-31 18:00:00|246.29|244.29|246.03|244.03|246.29|244.29|246.03|244.03|75
1590948300000|2020-05-31 18:05:00|246.02|244.02|246.4|244.4|246.42|244.42|246.02|244.02|208
1590948600000|2020-05-31 18:10:00|246.39|244.39|246.66|244.66|246.72|244.72|246.39|244.39|102
1590948900000|2020-05-31 18:15:00|246.67|244.67|246.74|244.74|246.75|244.75|246.67|244.67|25
1590949200000|2020-05-31 18:20:00|246.75|244.75|246.94|244.94|246.95|244.95|246.73|244.73|68
1590949500000|2020-05-31 18:25:00|246.95|244.95|246.79|244.79|246.96|244.96|246.79|244.79|51
1590949800000|2020-05-31 18:30:00|246.78|244.78|246.54|244.54|246.82|244.82|246.5|244.5|77
1590950100000|2020-05-31 18:35:00|246.55|244.55|246.1|244.1|246.55|244.55|245.96|243.96|128
1590950400000|2020-05-31 18:40:00|246.09|244.09|245.88|243.88|246.2|244.2|245.83|243.83|64
1590950700000|2020-05-31 18:45:00|245.87|243.87|245.82|243.82|245.87|243.87|245.4|243.4|107
1590951000000|2020-05-31 18:50:00|245.81|243.81|246.21|244.21|246.23|244.23|245.68|243.68|211
1590951300000|2020-05-31 18:55:00|246.22|244.22|246.38|244.38|246.38|244.38|246.17|244.17|70
1590951600000|2020-05-31 19:00:00|246.37|244.37|246.27|244.27|246.4|244.4|246.12|244.12|57
1590951900000|2020-05-31 19:05:00|246.25|244.25|246.58|244.58|246.58|244.58|246.19|244.19|115
1590952200000|2020-05-31 19:10:00|246.57|244.57|246.8|244.8|246.81|244.81|246.51|244.51|101
1590952500000|2020-05-31 19:15:00|246.79|244.79|247.25|245.25|247.55|245.55|246.79|244.79|283
1590952800000|2020-05-31 19:20:00|247.24|245.24|247.11|245.11|247.24|245.24|247.08|245.08|151
1590953100000|2020-05-31 19:25:00|247.1|245.1|246.77|244.77|247.11|245.11|246.73|244.73|100
1590953400000|2020-05-31 19:30:00|246.78|244.78|246.55|244.55|246.78|244.78|246.47|244.47|167
1590953700000|2020-05-31 19:35:00|246.54|244.54|246.57|244.57|246.57|244.57|246.41|244.41|128
1590954000000|2020-05-31 19:40:00|246.56|244.56|246.8|244.8|246.9|244.9|246.48|244.48|131
1590954300000|2020-05-31 19:45:00|246.79|244.79|247.15|245.15|247.15|245.15|246.76|244.76|141
1590954600000|2020-05-31 19:50:00|247.14|245.14|246.85|244.85|247.26|245.26|246.79|244.79|268
1590954900000|2020-05-31 19:55:00|246.86|244.86|246.65|244.65|246.87|244.87|246.53|244.53|267
1590955200000|2020-05-31 20:00:00|246.62|244.62|246.26|244.26|246.63|244.63|246.16|244.16|117
1590955500000|2020-05-31 20:05:00|246.27|244.27|246.13|244.13|246.27|244.27|245.89|243.89|80
1590955800000|2020-05-31 20:10:00|246.22|244.22|246.15|244.15|246.28|244.28|246.1|244.1|102
1590956100000|2020-05-31 20:15:00|246.14|244.14|246.1|244.1|246.15|244.15|245.99|243.99|88
1590956400000|2020-05-31 20:20:00|246.11|244.11|245.9|243.9|246.17|244.17|245.9|243.9|24
1590956700000|2020-05-31 20:25:00|245.91|243.91|245.74|243.74|245.96|243.96|245.74|243.74|41
1590957000000|2020-05-31 20:30:00|245.73|243.73|245.3|243.3|245.76|243.76|245.3|243.3|104
1590957300000|2020-05-31 20:35:00|245.29|243.29|245.32|243.32|245.38|243.38|245.28|243.28|90
1590957600000|2020-05-31 20:40:00|245.36|243.36|245.45|243.45|245.46|243.46|245.3|243.3|80
1590957900000|2020-05-31 20:45:00|245.4|243.4|245.47|243.47|245.66|243.66|245.4|243.4|144
1590958200000|2020-05-31 20:50:00|245.46|243.46|245.33|243.33|245.54|243.54|245.31|243.31|140
1590958500000|2020-05-31 20:55:00|245.32|243.32|245.24|243.24|245.34|243.34|245.22|243.22|67
1590958800000|2020-05-31 21:00:00|245.23|243.23|244.76|242.76|245.25|243.25|244.75|242.75|107
1590959100000|2020-05-31 21:05:00|244.75|242.75|244.34|242.34|244.77|242.77|244.34|242.34|103
1590959400000|2020-05-31 21:10:00|244.19|242.19|244.19|242.19|244.22|242.22|244.05|242.05|95
1590959700000|2020-05-31 21:15:00|244.18|242.18|242.12|240.12|244.23|242.23|242.06|240.06|242
1590960000000|2020-05-31 21:20:00|242.11|240.11|241.99|239.99|242.39|240.39|241.95|239.95|510
1590960300000|2020-05-31 21:25:00|241.98|239.98|241.96|239.96|242.04|240.04|241.87|239.87|349
1590960600000|2020-05-31 21:30:00|241.95|239.95|241.9|239.9|242.04|240.04|241.76|239.76|367
1590960900000|2020-05-31 21:35:00|241.91|239.91|242.1|240.1|242.12|240.12|241.89|239.89|180
1590961200000|2020-05-31 21:40:00|242.09|240.09|242.05|240.05|242.09|240.09|241.61|239.61|211
1590961500000|2020-05-31 21:45:00|242.06|240.06|243.12|241.12|243.39|241.39|242.02|240.02|228
1590961800000|2020-05-31 21:50:00|243.13|241.13|243.46|241.46|243.48|241.48|243.12|241.12|374
1590962100000|2020-05-31 21:55:00|243.47|241.47|243.03|241.03|243.47|241.47|242.93|240.93|395
1590962400000|2020-05-31 22:00:00|243.02|241.02|242.94|240.94|243.04|241.04|242.41|240.41|360
1590962700000|2020-05-31 22:05:00|242.93|240.93|243.6|241.6|243.78|241.78|242.93|240.93|449
1590963000000|2020-05-31 22:10:00|243.59|241.59|242.98|240.98|243.71|241.71|242.86|240.86|456
1590963300000|2020-05-31 22:15:00|242.99|240.99|243.29|241.29|243.48|241.48|242.93|240.93|370
1590963600000|2020-05-31 22:20:00|243.25|241.25|243.24|241.24|243.58|241.58|243.14|241.14|522
1590963900000|2020-05-31 22:25:00|243.25|241.25|242.96|240.96|243.34|241.34|242.67|240.67|738
1590964200000|2020-05-31 22:30:00|242.95|240.95|243.13|241.13|243.33|241.33|242.95|240.95|337
1590964500000|2020-05-31 22:35:00|243.14|241.14|242.7|240.7|243.17|241.17|242.63|240.63|366
1590964800000|2020-05-31 22:40:00|242.69|240.69|240.98|238.98|242.7|240.7|240.75|238.75|486
1590965100000|2020-05-31 22:45:00|240.97|238.97|241.82|239.82|241.82|239.82|240.8|238.8|483
1590965400000|2020-05-31 22:50:00|241.84|239.84|241.84|239.84|241.95|239.95|241.66|239.66|425
1590965700000|2020-05-31 22:55:00|241.83|239.83|241.78|239.78|241.83|239.83|241.43|239.43|262
1590966000000|2020-05-31 23:00:00|241.79|239.79|238.59|236.59|241.79|239.79|238.59|236.59|350
1590966300000|2020-05-31 23:05:00|238.58|236.58|240.08|238.08|240.98|238.98|237.9|235.9|785
1590966600000|2020-05-31 23:10:00|240.05|238.05|238.76|236.76|240.28|238.28|238.6|236.6|720
1590966900000|2020-05-31 23:15:00|238.74|236.74|239.97|237.97|240.22|238.22|238.53|236.53|579
1590967200000|2020-05-31 23:20:00|239.98|237.98|239.48|237.48|240.12|238.12|239.48|237.48|328
1590967500000|2020-05-31 23:25:00|239.49|237.49|239.53|237.53|239.57|237.57|238.71|236.71|335
1590967800000|2020-05-31 23:30:00|239.54|237.54|239.29|237.29|239.82|237.82|239.24|237.24|157
1590968100000|2020-05-31 23:35:00|239.3|237.3|238.32|236.32|239.3|237.3|238.32|236.32|280
1590968400000|2020-05-31 23:40:00|238.33|236.33|238.94|236.94|239.59|237.59|237.41|235.41|576
1590968700000|2020-05-31 23:45:00|238.93|236.93|239.9|237.9|239.96|237.96|238.9|236.9|498
1590969000000|2020-05-31 23:50:00|239.89|237.89|239.99|237.99|239.99|237.99|239.53|237.53|398
1590969300000|2020-05-31 23:55:00|240.01|238.01|239.66|237.66|240.34|238.34|239.66|237.66|414
1590969600000|2020-06-01 00:00:00|239.61|237.61|238.61|236.61|239.62|237.62|238.4|236.4|464
1590969900000|2020-06-01 00:05:00|238.62|236.62|240.36|238.36|240.62|238.62|238.6|236.6|417
1590970200000|2020-06-01 00:10:00|240.37|238.37|240.94|238.94|241.14|239.14|240.32|238.32|295
1590970500000|2020-06-01 00:15:00|240.93|238.93|241.03|239.03|241.41|239.41|240.91|238.91|510
1590970800000|2020-06-01 00:20:00|241.04|239.04|241.14|239.14|241.32|239.32|240.88|238.88|377
1590971100000|2020-06-01 00:25:00|241.15|239.15|241.06|239.06|241.2|239.2|241.03|239.03|228
1590971400000|2020-06-01 00:30:00|241.07|239.07|240.48|238.48|241.2|239.2|240.42|238.42|383
1590971700000|2020-06-01 00:35:00|240.47|238.47|240.81|238.81|240.83|238.83|240.32|238.32|426
1590972000000|2020-06-01 00:40:00|240.82|238.82|240.37|238.37|240.86|238.86|240.34|238.34|309
1590972300000|2020-06-01 00:45:00|240.36|238.36|241.13|239.13|241.16|239.16|240.24|238.24|391
1590972600000|2020-06-01 00:50:00|241.17|239.17|241.07|239.07|241.37|239.37|240.97|238.97|430
1590972900000|2020-06-01 00:55:00|241.08|239.08|241.64|239.64|241.71|239.71|241.08|239.08|418
1590973200000|2020-06-01 01:00:00|241.66|239.66|241.66|239.66|241.78|239.78|241.36|239.36|538
1590973500000|2020-06-01 01:05:00|241.67|239.67|241.48|239.48|241.67|239.67|241.43|239.43|385
1590973800000|2020-06-01 01:10:00|241.49|239.49|241.04|239.04|241.5|239.5|241.04|239.04|299
1590974100000|2020-06-01 01:15:00|241.05|239.05|241.02|239.02|241.16|239.16|240.91|238.91|306
1590974400000|2020-06-01 01:20:00|241.01|239.01|241.57|239.57|241.58|239.58|241.01|239.01|459
1590974700000|2020-06-01 01:25:00|241.56|239.56|242.18|240.18|242.2|240.2|241.56|239.56|185
1590975000000|2020-06-01 01:30:00|242.22|240.22|242.79|240.79|242.81|240.81|242.14|240.14|223
1590975300000|2020-06-01 01:35:00|242.78|240.78|243.04|241.04|243.09|241.09|242.77|240.77|223
1590975600000|2020-06-01 01:40:00|243.06|241.06|242.8|240.8|243.13|241.13|242.74|240.74|407
1590975900000|2020-06-01 01:45:00|242.81|240.81|242.88|240.88|242.96|240.96|242.47|240.47|417
1590976200000|2020-06-01 01:50:00|242.84|240.84|243.08|241.08|243.09|241.09|242.83|240.83|192
1590976500000|2020-06-01 01:55:00|243.07|241.07|243.17|241.17|243.87|241.87|243.07|241.07|358
1590976800000|2020-06-01 02:00:00|243.16|241.16|242.84|240.84|243.31|241.31|242.64|240.64|231
1590977100000|2020-06-01 02:05:00|242.85|240.85|243.67|241.67|243.67|241.67|242.81|240.81|291
1590977400000|2020-06-01 02:10:00|243.66|241.66|243.26|241.26|243.91|241.91|243.13|241.13|485
1590977700000|2020-06-01 02:15:00|243.28|241.28|243.16|241.16|243.39|241.39|243.12|241.12|449
1590978000000|2020-06-01 02:20:00|243.17|241.17|244.08|242.08|244.08|242.08|243.15|241.15|341
1590978300000|2020-06-01 02:25:00|244.07|242.07|243.7|241.7|244.3|242.3|243.66|241.66|418
1590978600000|2020-06-01 02:30:00|243.71|241.71|243.86|241.86|243.96|241.96|243.49|241.49|426
1590978900000|2020-06-01 02:35:00|243.85|241.85|244.08|242.08|244.24|242.24|243.74|241.74|339
1590979200000|2020-06-01 02:40:00|244.06|242.06|243.45|241.45|244.19|242.19|243.42|241.42|321
1590979500000|2020-06-01 02:45:00|243.46|241.46|243.61|241.61|243.78|241.78|243.45|241.45|287
1590979800000|2020-06-01 02:50:00|243.62|241.62|243.06|241.06|243.75|241.75|242.96|240.96|383
1590980100000|2020-06-01 02:55:00|243.08|241.08|243.09|241.09|243.14|241.14|243.04|241.04|230
1590980400000|2020-06-01 03:00:00|243.08|241.08|243.49|241.49|243.61|241.61|243.07|241.07|277
1590980700000|2020-06-01 03:05:00|243.48|241.48|243.55|241.55|243.7|241.7|243.43|241.43|335
1590981000000|2020-06-01 03:10:00|243.54|241.54|243.23|241.23|243.55|241.55|243.14|241.14|329
1590981300000|2020-06-01 03:15:00|243.22|241.22|242.84|240.84|243.3|241.3|242.81|240.81|245
1590981600000|2020-06-01 03:20:00|242.83|240.83|243.12|241.12|243.13|241.13|242.71|240.71|327
1590981900000|2020-06-01 03:25:00|243.13|241.13|243.58|241.58|243.62|241.62|243.12|241.12|196
1590982200000|2020-06-01 03:30:00|243.57|241.57|243.61|241.61|243.61|241.61|243.53|241.53|181
1590982500000|2020-06-01 03:35:00|243.6|241.6|243.55|241.55|243.62|241.62|243.51|241.51|192
1590982800000|2020-06-01 03:40:00|243.56|241.56|243.55|241.55|243.71|241.71|243.5|241.5|295
1590983100000|2020-06-01 03:45:00|243.56|241.56|243.23|241.23|243.57|241.57|243.23|241.23|304
1590983400000|2020-06-01 03:50:00|243.24|241.24|242.63|240.63|243.25|241.25|242.39|240.39|403
1590983700000|2020-06-01 03:55:00|242.65|240.65|242.87|240.87|242.91|240.91|242.55|240.55|368
1590984000000|2020-06-01 04:00:00|242.86|240.86|243.6|241.6|243.71|241.71|242.86|240.86|549
1590984300000|2020-06-01 04:05:00|243.59|241.59|243.62|241.62|243.68|241.68|243.56|241.56|575
1590984600000|2020-06-01 04:10:00|243.63|241.63|244.22|242.22|244.22|242.22|243.61|241.61|540
1590984900000|2020-06-01 04:15:00|244.21|242.21|244.46|242.46|245|243|244.21|242.21|491
1590985200000|2020-06-01 04:20:00|244.44|242.44|244.5|242.5|245.35|243.35|244.38|242.38|485
1590985500000|2020-06-01 04:25:00|244.49|242.49|244.46|242.46|244.61|242.61|244.29|242.29|195
1590985800000|2020-06-01 04:30:00|244.47|242.47|244.29|242.29|244.47|242.47|244.12|242.12|211
1590986100000|2020-06-01 04:35:00|244.28|242.28|244.17|242.17|244.37|242.37|244.12|242.12|272
1590986400000|2020-06-01 04:40:00|244.16|242.16|244.15|242.15|244.21|242.21|244.03|242.03|572
1590986700000|2020-06-01 04:45:00|244.14|242.14|243.97|241.97|244.31|242.31|243.9|241.9|338
1590987000000|2020-06-01 04:50:00|243.96|241.96|243.99|241.99|244.06|242.06|243.91|241.91|521
1590987300000|2020-06-01 04:55:00|244.01|242.01|244.09|242.09|244.12|242.12|243.98|241.98|244
1590987600000|2020-06-01 05:00:00|244.08|242.08|243.98|241.98|244.25|242.25|243.94|241.94|396
1590987900000|2020-06-01 05:05:00|243.97|241.97|243.97|241.97|244.05|242.05|243.75|241.75|206
1590988200000|2020-06-01 05:10:00|243.96|241.96|244.12|242.12|244.12|242.12|243.83|241.83|273
1590988500000|2020-06-01 05:15:00|244.11|242.11|243.73|241.73|244.13|242.13|243.72|241.72|279
1590988800000|2020-06-01 05:20:00|243.74|241.74|243.82|241.82|243.9|241.9|243.71|241.71|462
1590989100000|2020-06-01 05:25:00|243.79|241.79|243.84|241.84|243.97|241.97|243.76|241.76|353
1590989400000|2020-06-01 05:30:00|243.82|241.82|244.47|242.47|244.48|242.48|243.82|241.82|291
1590989700000|2020-06-01 05:35:00|244.48|242.48|244.31|242.31|244.62|242.62|244.29|242.29|367
1590990000000|2020-06-01 05:40:00|244.19|242.19|243.81|241.81|244.23|242.23|243.81|241.81|457
1590990300000|2020-06-01 05:45:00|243.82|241.82|243.65|241.65|243.84|241.84|243.57|241.57|255
1590990600000|2020-06-01 05:50:00|243.64|241.64|243.29|241.29|243.67|241.67|243.24|241.24|230
1590990900000|2020-06-01 05:55:00|243.3|241.3|242.79|240.79|243.42|241.42|242.61|240.61|336
1590991200000|2020-06-01 06:00:00|242.8|240.8|243.13|241.13|243.24|241.24|242.8|240.8|383
1590991500000|2020-06-01 06:05:00|243.15|241.15|243.37|241.37|243.37|241.37|243.12|241.12|113
1590991800000|2020-06-01 06:10:00|243.36|241.36|243.54|241.54|243.57|241.57|243.31|241.31|106
1590992100000|2020-06-01 06:15:00|243.55|241.55|242.99|240.99|243.55|241.55|242.99|240.99|221
1590992400000|2020-06-01 06:20:00|243|241|242.92|240.92|243|241|242.77|240.77|188
1590992700000|2020-06-01 06:25:00|242.91|240.91|243.37|241.37|243.37|241.37|242.89|240.89|187
1590993000000|2020-06-01 06:30:00|243.35|241.35|243.69|241.69|243.69|241.69|243.35|241.35|203
1590993300000|2020-06-01 06:35:00|243.67|241.67|243.51|241.51|243.95|241.95|243.47|241.47|220
1590993600000|2020-06-01 06:40:00|243.5|241.5|243.88|241.88|243.9|241.9|243.5|241.5|132
1590993900000|2020-06-01 06:45:00|243.89|241.89|243.52|241.52|244.12|242.12|243.52|241.52|373
1590994200000|2020-06-01 06:50:00|243.53|241.53|243.36|241.36|243.54|241.54|243.27|241.27|132
1590994500000|2020-06-01 06:55:00|243.35|241.35|242.8|240.8|243.36|241.36|242.77|240.77|284
1590994800000|2020-06-01 07:00:00|242.83|240.83|242.93|240.93|243.08|241.08|242.8|240.8|200
1590995100000|2020-06-01 07:05:00|242.92|240.92|243.48|241.48|243.51|241.51|242.89|240.89|195
1590995400000|2020-06-01 07:10:00|243.49|241.49|243.66|241.66|243.68|241.68|243.48|241.48|129
1590995700000|2020-06-01 07:15:00|243.65|241.65|243.66|241.66|243.7|241.7|243.56|241.56|197
1590996000000|2020-06-01 07:20:00|243.67|241.67|243.49|241.49|243.67|241.67|243.36|241.36|215
1590996300000|2020-06-01 07:25:00|243.54|241.54|243.94|241.94|243.99|241.99|243.51|241.51|176
1590996600000|2020-06-01 07:30:00|243.95|241.95|243.9|241.9|244.03|242.03|243.77|241.77|273
1590996900000|2020-06-01 07:35:00|243.91|241.91|244.23|242.23|244.29|242.29|243.91|241.91|106
1590997200000|2020-06-01 07:40:00|244.22|242.22|243.85|241.85|244.23|242.23|243.82|241.82|236
1590997500000|2020-06-01 07:45:00|243.86|241.86|243.46|241.46|243.93|241.93|243.37|241.37|110
1590997800000|2020-06-01 07:50:00|243.48|241.48|243.5|241.5|243.51|241.51|243.37|241.37|92
1590998100000|2020-06-01 07:55:00|243.49|241.49|243.88|241.88|243.88|241.88|243.48|241.48|118
1590998400000|2020-06-01 08:00:00|243.87|241.87|244.15|242.15|244.2|242.2|243.77|241.77|160
1590998700000|2020-06-01 08:05:00|244.16|242.16|243.48|241.48|244.17|242.17|243.35|241.35|260
1590999000000|2020-06-01 08:10:00|243.49|241.49|243.46|241.46|243.49|241.49|243.42|241.42|134
1590999300000|2020-06-01 08:15:00|243.44|241.44|243.11|241.11|243.44|241.44|243.03|241.03|202
1590999600000|2020-06-01 08:20:00|243.1|241.1|242.86|240.86|243.12|241.12|242.85|240.85|232
1590999900000|2020-06-01 08:25:00|242.85|240.85|242.63|240.63|242.88|240.88|242.35|240.35|157
1591000200000|2020-06-01 08:30:00|242.62|240.62|242.6|240.6|242.62|240.62|242.35|240.35|147
1591000500000|2020-06-01 08:35:00|242.59|240.59|243.03|241.03|243.04|241.04|242.57|240.57|66
1591000800000|2020-06-01 08:40:00|243.01|241.01|243.05|241.05|243.21|241.21|243.01|241.01|126
1591001100000|2020-06-01 08:45:00|243.06|241.06|242.62|240.62|243.07|241.07|242.6|240.6|182
1591001400000|2020-06-01 08:50:00|242.63|240.63|242.59|240.59|242.63|240.63|242.49|240.49|137
1591001700000|2020-06-01 08:55:00|242.6|240.6|242.68|240.68|242.75|240.75|242.6|240.6|97
1591002000000|2020-06-01 09:00:00|242.69|240.69|243.1|241.1|243.14|241.14|242.69|240.69|106
1591002300000|2020-06-01 09:05:00|243.13|241.13|242.85|240.85|243.16|241.16|242.85|240.85|121
1591002600000|2020-06-01 09:10:00|242.88|240.88|243.09|241.09|243.13|241.13|242.87|240.87|200
1591002900000|2020-06-01 09:15:00|243.05|241.05|243.12|241.12|243.14|241.14|242.93|240.93|114
1591003200000|2020-06-01 09:20:00|243.14|241.14|243.59|241.59|243.83|241.83|243.12|241.12|216
1591003500000|2020-06-01 09:25:00|243.6|241.6|243.65|241.65|243.8|241.8|243.55|241.55|205
1591003800000|2020-06-01 09:30:00|243.66|241.66|243.71|241.71|243.71|241.71|243.57|241.57|324
1591004100000|2020-06-01 09:35:00|243.72|241.72|243.67|241.67|243.72|241.72|243.6|241.6|311
1591004400000|2020-06-01 09:40:00|243.66|241.66|243.57|241.57|243.71|241.71|243.56|241.56|360
1591004700000|2020-06-01 09:45:00|243.56|241.56|242.61|240.61|243.61|241.61|242.61|240.61|314
1591005000000|2020-06-01 09:50:00|242.6|240.6|242.1|240.1|242.62|240.62|241.89|239.89|251
1591005300000|2020-06-01 09:55:00|242.09|240.09|242.16|240.16|242.39|240.39|242.04|240.04|186
1591005600000|2020-06-01 10:00:00|242.17|240.17|242.21|240.21|242.26|240.26|242.08|240.08|80
1591005900000|2020-06-01 10:05:00|242.22|240.22|241.53|239.53|242.24|240.24|241.44|239.44|278
1591006200000|2020-06-01 10:10:00|241.55|239.55|241.14|239.14|241.55|239.55|241.11|239.11|328
1591006500000|2020-06-01 10:15:00|241.15|239.15|241.8|239.8|242.13|240.13|241.1|239.1|699
1591006800000|2020-06-01 10:20:00|241.83|239.83|242.05|240.05|242.05|240.05|241.81|239.81|539
1591007100000|2020-06-01 10:25:00|242.04|240.04|242.1|240.1|242.2|240.2|242.03|240.03|298
1591007400000|2020-06-01 10:30:00|242.12|240.12|242.27|240.27|242.36|240.36|242.1|240.1|331
1591007700000|2020-06-01 10:35:00|242.29|240.29|242.24|240.24|242.29|240.29|241.89|239.89|171
1591008000000|2020-06-01 10:40:00|242.25|240.25|242.48|240.48|242.56|240.56|242.23|240.23|483
1591008300000|2020-06-01 10:45:00|242.49|240.49|242.42|240.42|242.52|240.52|242.38|240.38|517
1591008600000|2020-06-01 10:50:00|242.47|240.47|242.44|240.44|242.6|240.6|242.4|240.4|459
1591008900000|2020-06-01 10:55:00|242.43|240.43|242.52|240.52|242.66|240.66|242.42|240.42|192
1591009200000|2020-06-01 11:00:00|242.53|240.53|242.76|240.76|242.91|240.91|242.53|240.53|458
1591009500000|2020-06-01 11:05:00|242.75|240.75|242.3|240.3|242.76|240.76|242.3|240.3|79
1591009800000|2020-06-01 11:10:00|242.31|240.31|241.69|239.69|242.38|240.38|241.67|239.67|371
1591010100000|2020-06-01 11:15:00|241.7|239.7|241.91|239.91|241.93|239.93|241.68|239.68|428
1591010400000|2020-06-01 11:20:00|241.89|239.89|241.6|239.6|241.91|239.91|241.6|239.6|256
1591010700000|2020-06-01 11:25:00|241.61|239.61|241.59|239.59|241.73|239.73|241.48|239.48|423
1591011000000|2020-06-01 11:30:00|241.6|239.6|241.3|239.3|241.6|239.6|241.23|239.23|247
1591011300000|2020-06-01 11:35:00|241.31|239.31|241.75|239.75|241.83|239.83|241.3|239.3|400
1591011600000|2020-06-01 11:40:00|241.77|239.77|241.98|239.98|242.11|240.11|241.75|239.75|312
1591011900000|2020-06-01 11:45:00|241.99|239.99|242.37|240.37|242.4|240.4|241.99|239.99|630
1591012200000|2020-06-01 11:50:00|242.39|240.39|242.33|240.33|242.41|240.41|242.28|240.28|663
1591012500000|2020-06-01 11:55:00|242.34|240.34|241.83|239.83|242.4|240.4|241.82|239.82|245
1591012800000|2020-06-01 12:00:00|241.82|239.82|241.38|239.38|241.83|239.83|241.36|239.36|235
1591013100000|2020-06-01 12:05:00|241.36|239.36|241.67|239.67|241.72|239.72|241.35|239.35|256
1591013400000|2020-06-01 12:10:00|241.6|239.6|241.47|239.47|241.62|239.62|241.42|239.42|328
1591013700000|2020-06-01 12:15:00|241.46|239.46|241.19|239.19|241.52|239.52|241.18|239.18|164
1591014000000|2020-06-01 12:20:00|241.2|239.2|243.98|241.98|244.28|242.28|240.33|238.33|716
1591014300000|2020-06-01 12:25:00|243.97|241.97|244.9|242.9|245.19|243.19|243.97|241.97|375
1591014600000|2020-06-01 12:30:00|244.87|242.87|244.26|242.26|245.64|243.64|244.26|242.26|435
1591014900000|2020-06-01 12:35:00|244.27|242.27|243.86|241.86|244.36|242.36|243.81|241.81|381
1591015200000|2020-06-01 12:40:00|243.85|241.85|243.99|241.99|244.12|242.12|243.85|241.85|275
1591015500000|2020-06-01 12:45:00|243.98|241.98|244.21|242.21|244.37|242.37|243.83|241.83|186
1591015800000|2020-06-01 12:50:00|244.22|242.22|243.96|241.96|244.27|242.27|243.86|241.86|269
1591016100000|2020-06-01 12:55:00|243.95|241.95|243.78|241.78|243.95|241.95|243.44|241.44|341
1591016400000|2020-06-01 13:00:00|243.76|241.76|243.33|241.33|243.84|241.84|243.3|241.3|220
1591016700000|2020-06-01 13:05:00|243.34|241.34|243.26|241.26|243.51|241.51|243.1|241.1|148
1591017000000|2020-06-01 13:10:00|243.25|241.25|243.4|241.4|243.52|241.52|243.18|241.18|118
1591017300000|2020-06-01 13:15:00|243.39|241.39|243.31|241.31|243.61|241.61|243.2|241.2|152
1591017600000|2020-06-01 13:20:00|243.32|241.32|243.36|241.36|243.41|241.41|243.28|241.28|164
1591017900000|2020-06-01 13:25:00|243.37|241.37|243.73|241.73|243.76|241.76|243.35|241.35|113
1591018200000|2020-06-01 13:30:00|243.72|241.72|244.19|242.19|244.19|242.19|243.72|241.72|123
1591018500000|2020-06-01 13:35:00|244.18|242.18|244.5|242.5|244.5|242.5|244.13|242.13|86
1591018800000|2020-06-01 13:40:00|244.51|242.51|244.74|242.74|244.77|242.77|244.5|242.5|139
1591019100000|2020-06-01 13:45:00|244.75|242.75|244.41|242.41|244.75|242.75|244.4|242.4|105
1591019400000|2020-06-01 13:50:00|244.43|242.43|244.18|242.18|244.5|242.5|244.06|242.06|88
1591019700000|2020-06-01 13:55:00|244.24|242.24|244.22|242.22|244.24|242.24|244.11|242.11|133
1591020000000|2020-06-01 14:00:00|244.2|242.2|244.36|242.36|244.4|242.4|244.18|242.18|64
1591020300000|2020-06-01 14:05:00|244.37|242.37|244.95|242.95|244.97|242.97|244.36|242.36|183
1591020600000|2020-06-01 14:10:00|244.97|242.97|244.97|242.97|245.04|243.04|244.88|242.88|122
1591020900000|2020-06-01 14:15:00|245|243|245.52|243.52|245.56|243.56|245|243|124
1591021200000|2020-06-01 14:20:00|245.54|243.54|244.99|242.99|245.75|243.75|244.99|242.99|150
1591021500000|2020-06-01 14:25:00|244.98|242.98|245.19|243.19|245.2|243.2|244.87|242.87|76
1591021800000|2020-06-01 14:30:00|245.22|243.22|245.73|243.73|245.73|243.73|245.09|243.09|118
1591022100000|2020-06-01 14:35:00|245.74|243.74|245.71|243.71|245.86|243.86|245.54|243.54|113
1591022400000|2020-06-01 14:40:00|245.72|243.72|245.84|243.84|245.84|243.84|245.65|243.65|62
1591022700000|2020-06-01 14:45:00|245.85|243.85|245.13|243.13|245.88|243.88|245.03|243.03|196
1591023000000|2020-06-01 14:50:00|245.12|243.12|244.85|242.85|245.13|243.13|244.83|242.83|74
1591023300000|2020-06-01 14:55:00|244.86|242.86|245.03|243.03|245.03|243.03|244.81|242.81|27
1591023600000|2020-06-01 15:00:00|245.02|243.02|243.48|241.48|245.02|243.02|243.48|241.48|214
1591023900000|2020-06-01 15:05:00|243.43|241.43|243.17|241.17|243.58|241.58|243.11|241.11|296
1591024200000|2020-06-01 15:10:00|243.22|241.22|243.13|241.13|243.26|241.26|242.49|240.49|229
1591024500000|2020-06-01 15:15:00|243.11|241.11|243.24|241.24|243.3|241.3|242.96|240.96|72
1591024800000|2020-06-01 15:20:00|243.25|241.25|243.25|241.25|243.27|241.27|243.2|241.2|24
1591025100000|2020-06-01 15:25:00|243.27|241.27|243.47|241.47|243.47|241.47|243.25|241.25|27
1591025400000|2020-06-01 15:30:00|243.49|241.49|243.85|241.85|243.93|241.93|243.49|241.49|86
1591025700000|2020-06-01 15:35:00|243.86|241.86|243.81|241.81|243.89|241.89|243.72|241.72|87
1591026000000|2020-06-01 15:40:00|243.8|241.8|243.75|241.75|243.82|241.82|243.72|241.72|44
1591026300000|2020-06-01 15:45:00|243.76|241.76|243.68|241.68|243.76|241.76|243.68|241.68|60
1591026600000|2020-06-01 15:50:00|243.69|241.69|243.73|241.73|243.82|241.82|243.69|241.69|78
1591026900000|2020-06-01 15:55:00|243.72|241.72|243.85|241.85|243.85|241.85|243.72|241.72|194
1591027200000|2020-06-01 16:00:00|243.83|241.83|244.57|242.57|244.6|242.6|243.81|241.81|174
1591027500000|2020-06-01 16:05:00|244.56|242.56|244.89|242.89|244.92|242.92|244.37|242.37|293
1591027800000|2020-06-01 16:10:00|244.92|242.92|244.93|242.93|245.01|243.01|244.87|242.87|230
1591028100000|2020-06-01 16:15:00|244.92|242.92|245.42|243.42|245.48|243.48|244.8|242.8|163
1591028400000|2020-06-01 16:20:00|245.41|243.41|245.11|243.11|245.42|243.42|245.04|243.04|246
1591028700000|2020-06-01 16:25:00|245.12|243.12|244.5|242.5|245.24|243.24|244.24|242.24|287
1591029000000|2020-06-01 16:30:00|244.51|242.51|244.48|242.48|244.52|242.52|244.42|242.42|65
1591029300000|2020-06-01 16:35:00|244.49|242.49|244.74|242.74|244.78|242.78|244.41|242.41|112
1591029600000|2020-06-01 16:40:00|244.73|242.73|244.89|242.89|244.9|242.9|244.69|242.69|225
1591029900000|2020-06-01 16:45:00|244.9|242.9|244.76|242.76|244.9|242.9|244.67|242.67|404
1591030200000|2020-06-01 16:50:00|244.73|242.73|245.03|243.03|245.04|243.04|244.67|242.67|397
1591030500000|2020-06-01 16:55:00|245.04|243.04|245.06|243.06|245.13|243.13|244.96|242.96|83
1591030800000|2020-06-01 17:00:00|245.07|243.07|244.7|242.7|245.15|243.15|244.7|242.7|72
1591031100000|2020-06-01 17:05:00|244.71|242.71|244.31|242.31|244.74|242.74|244.31|242.31|174
1591031400000|2020-06-01 17:10:00|244.3|242.3|244.23|242.23|244.31|242.31|244.22|242.22|31
1591031700000|2020-06-01 17:15:00|244.25|242.25|244.19|242.19|244.25|242.25|244.16|242.16|35
1591032000000|2020-06-01 17:20:00|244.14|242.14|244.29|242.29|244.29|242.29|244.14|242.14|49
1591032300000|2020-06-01 17:25:00|244.28|242.28|244.34|242.34|244.42|242.42|244.21|242.21|107
1591032600000|2020-06-01 17:30:00|244.38|242.38|244.66|242.66|244.69|242.69|244.38|242.38|65
1591032900000|2020-06-01 17:35:00|244.64|242.64|244.5|242.5|244.66|242.66|244.47|242.47|31
1591033200000|2020-06-01 17:40:00|244.52|242.52|244.46|242.46|244.6|242.6|244.45|242.45|26
1591033500000|2020-06-01 17:45:00|244.45|242.45|244.16|242.16|244.45|242.45|244.1|242.1|86
1591033800000|2020-06-01 17:50:00|244.21|242.21|244.33|242.33|244.33|242.33|244.05|242.05|53
1591034100000|2020-06-01 17:55:00|244.34|242.34|244.3|242.3|244.34|242.34|244.3|242.3|72
1591034400000|2020-06-01 18:00:00|244.31|242.31|244.29|242.29|244.33|242.33|244.25|242.25|39
1591034700000|2020-06-01 18:05:00|244.25|242.25|244.27|242.27|244.29|242.29|244.25|242.25|8
1591035000000|2020-06-01 18:10:00|244.26|242.26|244.12|242.12|244.26|242.26|244.08|242.08|38
1591035300000|2020-06-01 18:15:00|244.13|242.13|244.16|242.16|244.16|242.16|244.04|242.04|37
1591035600000|2020-06-01 18:20:00|244.15|242.15|244.06|242.06|244.15|242.15|244.02|242.02|67
1591035900000|2020-06-01 18:25:00|244.05|242.05|243.95|241.95|244.05|242.05|243.88|241.88|92
1591036200000|2020-06-01 18:30:00|243.94|241.94|244.03|242.03|244.05|242.05|243.9|241.9|28
1591036500000|2020-06-01 18:35:00|244|242|243.97|241.97|244|242|243.85|241.85|85
1591036800000|2020-06-01 18:40:00|244|242|244.23|242.23|244.31|242.31|244|242|37
1591037100000|2020-06-01 18:45:00|244.26|242.26|244.41|242.41|244.42|242.42|244.22|242.22|58
1591037400000|2020-06-01 18:50:00|244.4|242.4|245.28|243.28|245.28|243.28|244.39|242.39|103
1591037700000|2020-06-01 18:55:00|245.27|243.27|245.34|243.34|245.42|243.42|245.22|243.22|34
1591038000000|2020-06-01 19:00:00|245.39|243.39|245.42|243.42|245.67|243.67|245.3|243.3|55
1591038300000|2020-06-01 19:05:00|245.52|243.52|245.38|243.38|245.56|243.56|245.34|243.34|236
1591038600000|2020-06-01 19:10:00|245.37|243.37|245.32|243.32|245.38|243.38|245.29|243.29|42
1591038900000|2020-06-01 19:15:00|245.31|243.31|245.51|243.51|245.62|243.62|245.29|243.29|125
1591039200000|2020-06-01 19:20:00|245.46|243.46|245.48|243.48|245.57|243.57|245.43|243.43|102
1591039500000|2020-06-01 19:25:00|245.49|243.49|245.52|243.52|245.53|243.53|245.41|243.41|70
1591039800000|2020-06-01 19:30:00|245.51|243.51|245.62|243.62|245.67|243.67|245.46|243.46|123
1591040100000|2020-06-01 19:35:00|245.61|243.61|245.07|243.07|245.62|243.62|245.06|243.06|112
1591040400000|2020-06-01 19:40:00|245.08|243.08|245.3|243.3|245.3|243.3|245.08|243.08|119
1591040700000|2020-06-01 19:45:00|245.29|243.29|245|243|245.46|243.46|244.91|242.91|150
1591041000000|2020-06-01 19:50:00|245.01|243.01|244.8|242.8|245.05|243.05|244.8|242.8|95
1591041300000|2020-06-01 19:55:00|244.79|242.79|244.73|242.73|244.83|242.83|244.67|242.67|37
1591041600000|2020-06-01 20:00:00|244.72|242.72|244.8|242.8|245.06|243.06|244.71|242.71|102
1591041900000|2020-06-01 20:05:00|244.79|242.79|244.79|242.79|244.8|242.8|244.63|242.63|67
1591042200000|2020-06-01 20:10:00|244.78|242.78|245.18|243.18|245.26|243.26|244.76|242.76|70
1591042500000|2020-06-01 20:15:00|245.17|243.17|245.42|243.42|245.42|243.42|245.08|243.08|60
1591042800000|2020-06-01 20:20:00|245.38|243.38|245.49|243.49|245.51|243.51|245.33|243.33|79
1591043100000|2020-06-01 20:25:00|245.5|243.5|245.49|243.49|245.61|243.61|245.47|243.47|137
1591043400000|2020-06-01 20:30:00|245.54|243.54|245.68|243.68|245.68|243.68|245.5|243.5|133
1591043700000|2020-06-01 20:35:00|245.69|243.69|245.98|243.98|246.01|244.01|245.61|243.61|86
1591044000000|2020-06-01 20:40:00|245.97|243.97|245.97|243.97|245.98|243.98|245.83|243.83|80
1591044300000|2020-06-01 20:45:00|245.98|243.98|246.34|244.34|246.86|244.86|245.96|243.96|391
1591044600000|2020-06-01 20:50:00|246.35|244.35|246.46|244.46|246.54|244.54|246.24|244.24|357
1591044900000|2020-06-01 20:55:00|246.45|244.45|246.45|244.45|246.69|244.69|246.43|244.43|300
1591045200000|2020-06-01 21:00:00|246.46|244.46|246.11|244.11|246.8|244.8|245.63|243.63|558
1591045500000|2020-06-01 21:05:00|246.14|244.14|246.59|244.59|246.61|244.61|246.11|244.11|148
1591045800000|2020-06-01 21:10:00|246.62|244.62|246.84|244.84|246.84|244.84|246.61|244.61|181
1591046100000|2020-06-01 21:15:00|246.85|244.85|246.89|244.89|246.9|244.9|246.82|244.82|187
1591046400000|2020-06-01 21:20:00|246.9|244.9|246.82|244.82|246.91|244.91|246.69|244.69|511
1591046700000|2020-06-01 21:25:00|246.83|244.83|247.01|245.01|247.05|245.05|246.83|244.83|98
1591047000000|2020-06-01 21:30:00|247.04|245.04|247.01|245.01|247.05|245.05|246.97|244.97|29
1591047300000|2020-06-01 21:35:00|247.02|245.02|246.72|244.72|247.05|245.05|246.64|244.64|204
1591047600000|2020-06-01 21:40:00|246.71|244.71|247.01|245.01|247.03|245.03|246.65|244.65|299
1591047900000|2020-06-01 21:45:00|247.02|245.02|246.66|244.66|247.02|245.02|246.5|244.5|618
1591048200000|2020-06-01 21:50:00|246.67|244.67|246.82|244.82|246.83|244.83|246.63|244.63|985
1591048500000|2020-06-01 21:55:00|246.8|244.8|246.88|244.88|246.89|244.89|246.72|244.72|546
1591048800000|2020-06-01 22:00:00|246.89|244.89|246.96|244.96|246.98|244.98|246.86|244.86|276
1591049100000|2020-06-01 22:05:00|246.95|244.95|246.88|244.88|246.95|244.95|246.84|244.84|145
1591049400000|2020-06-01 22:10:00|246.87|244.87|246.72|244.72|246.9|244.9|246.68|244.68|158
1591049700000|2020-06-01 22:15:00|246.68|244.68|247.11|245.11|247.13|245.13|246.67|244.67|305
1591050000000|2020-06-01 22:20:00|247.13|245.13|247.5|245.5|247.5|245.5|247.04|245.04|229
1591050300000|2020-06-01 22:25:00|247.52|245.52|247.65|245.65|247.79|245.79|247.45|245.45|414
1591050600000|2020-06-01 22:30:00|247.66|245.66|247.6|245.6|247.8|245.8|247.56|245.56|189
1591050900000|2020-06-01 22:35:00|247.62|245.62|247.69|245.69|247.69|245.69|247.55|245.55|53
1591051200000|2020-06-01 22:40:00|247.7|245.7|248.44|246.44|248.44|246.44|247.69|245.69|82
1591051500000|2020-06-01 22:45:00|248.4|246.4|247.68|245.68|248.93|246.93|247.42|245.42|420
1591051800000|2020-06-01 22:50:00|247.69|245.69|248.08|246.08|248.19|246.19|247.69|245.69|309
1591052100000|2020-06-01 22:55:00|248.09|246.09|248.7|246.7|248.72|246.72|248.09|246.09|319
1591052400000|2020-06-01 23:00:00|248.69|246.69|250.3|248.3|250.44|248.44|248.49|246.49|539
1591052700000|2020-06-01 23:05:00|250.29|248.29|252.42|250.42|252.45|250.45|249.98|247.98|619
1591053000000|2020-06-01 23:10:00|252.34|250.34|252.45|250.45|253.88|251.88|250.71|248.71|735
1591053300000|2020-06-01 23:15:00|252.44|250.44|254.35|252.35|254.35|252.35|251.84|249.84|683
1591053600000|2020-06-01 23:20:00|254.36|252.36|254.46|252.46|255.37|253.37|253.81|251.81|712
1591053900000|2020-06-01 23:25:00|254.35|252.35|255.07|253.07|255.38|253.38|254.14|252.14|315
1591054200000|2020-06-01 23:30:00|255.11|253.11|255.31|253.31|255.61|253.61|254.38|252.38|465
1591054500000|2020-06-01 23:35:00|255.32|253.32|256.14|254.14|256.37|254.37|255.28|253.28|544
1591054800000|2020-06-01 23:40:00|256.15|254.15|256.18|254.18|256.29|254.29|255.24|253.24|631
1591055100000|2020-06-01 23:45:00|256.2|254.2|255.13|253.13|256.21|254.21|255.13|253.13|413
1591055400000|2020-06-01 23:50:00|255.12|253.12|254.67|252.67|255.15|253.15|254.37|252.37|316
1591055700000|2020-06-01 23:55:00|254.68|252.68|254.17|252.17|254.68|252.68|254.08|252.08|253
1591056000000|2020-06-02 00:00:00|254.18|252.18|254.88|252.88|255.26|253.26|254.18|252.18|140
1591056300000|2020-06-02 00:05:00|254.87|252.87|254.16|252.16|254.89|252.89|253.39|251.39|202
1591056600000|2020-06-02 00:10:00|254.15|252.15|253.72|251.72|254.4|252.4|253.69|251.69|157
1591056900000|2020-06-02 00:15:00|253.71|251.71|253.7|251.7|253.92|251.92|253.56|251.56|116
1591057200000|2020-06-02 00:20:00|253.78|251.78|253.7|251.7|253.8|251.8|253.59|251.59|65
1591057500000|2020-06-02 00:25:00|253.68|251.68|254.37|252.37|254.42|252.42|253.67|251.67|86
1591057800000|2020-06-02 00:30:00|254.42|252.42|253.88|251.88|254.44|252.44|253.8|251.8|140
1591058100000|2020-06-02 00:35:00|253.87|251.87|254.92|252.92|254.98|252.98|253.87|251.87|86
1591058400000|2020-06-02 00:40:00|254.91|252.91|254.81|252.81|254.94|252.94|254.69|252.69|36
1591058700000|2020-06-02 00:45:00|254.82|252.82|254.4|252.4|254.82|252.82|254.37|252.37|120
1591059000000|2020-06-02 00:50:00|254.38|252.38|254.21|252.21|254.4|252.4|254.1|252.1|127
1591059300000|2020-06-02 00:55:00|254.2|252.2|254.18|252.18|254.25|252.25|253.96|251.96|79
1591059600000|2020-06-02 01:00:00|254.19|252.19|254.65|252.65|254.71|252.71|254.19|252.19|111
1591059900000|2020-06-02 01:05:00|254.64|252.64|254.07|252.07|254.65|252.65|254.06|252.06|140
1591060200000|2020-06-02 01:10:00|254.06|252.06|254.33|252.33|254.34|252.34|253.98|251.98|92
1591060500000|2020-06-02 01:15:00|254.5|252.5|254.92|252.92|254.92|252.92|254.5|252.5|58
1591060800000|2020-06-02 01:20:00|254.93|252.93|256.36|254.36|256.44|254.44|254.9|252.9|129
1591061100000|2020-06-02 01:25:00|256.4|254.4|258.1|256.1|258.8|256.8|256.39|254.39|213
1591061400000|2020-06-02 01:30:00|258.11|256.11|257.31|255.31|258.11|256.11|256.4|254.4|225
1591061700000|2020-06-02 01:35:00|257.34|255.34|257.62|255.62|257.82|255.82|257.25|255.25|146
1591062000000|2020-06-02 01:40:00|257.64|255.64|259.82|257.82|259.82|257.82|257.63|255.63|126
1591062300000|2020-06-02 01:45:00|260.09|258.09|260.18|258.18|260.9|258.9|260.09|258.09|163
1591062600000|2020-06-02 01:50:00|260.17|258.17|259.81|257.81|260.23|258.23|259.63|257.63|54
1591062900000|2020-06-02 01:55:00|259.8|257.8|261|259|261.05|259.05|259.8|257.8|73
1591063200000|2020-06-02 02:00:00|261.03|259.03|259.75|257.75|261.15|259.15|259.56|257.56|184
1591063500000|2020-06-02 02:05:00|259.71|257.71|260.62|258.62|260.71|258.71|259.71|257.71|119
1591063800000|2020-06-02 02:10:00|260.63|258.63|259.9|257.9|260.63|258.63|259.77|257.77|293
1591064100000|2020-06-02 02:15:00|259.98|257.98|259.92|257.92|260.03|258.03|259.73|257.73|34
1591064400000|2020-06-02 02:20:00|259.94|257.94|260.97|258.97|260.98|258.98|259.92|257.92|77
1591064700000|2020-06-02 02:25:00|261|259|260.5|258.5|261|259|260.44|258.44|89
1591065000000|2020-06-02 02:30:00|260.51|258.51|263.15|261.15|263.16|261.16|260.5|258.5|151
1591065300000|2020-06-02 02:35:00|263.26|261.26|263.29|261.29|263.29|261.29|262.13|260.13|282
1591065600000|2020-06-02 02:40:00|263.3|261.3|262.75|260.75|263.3|261.3|262.71|260.71|144
1591065900000|2020-06-02 02:45:00|262.72|260.72|262.65|260.65|263.65|261.65|262.54|260.54|191
1591066200000|2020-06-02 02:50:00|262.66|260.66|261.18|259.18|262.67|260.67|260.9|258.9|293
1591066500000|2020-06-02 02:55:00|261.31|259.31|261.05|259.05|261.54|259.54|260.97|258.97|266
1591066800000|2020-06-02 03:00:00|261.03|259.03|261.94|259.94|261.94|259.94|260.95|258.95|295
1591067100000|2020-06-02 03:05:00|261.93|259.93|260.91|258.91|261.95|259.95|260.91|258.91|307
1591067400000|2020-06-02 03:10:00|260.9|258.9|260.72|258.72|261.08|259.08|260.25|258.25|398
1591067700000|2020-06-02 03:15:00|260.73|258.73|260.84|258.84|260.86|258.86|260.61|258.61|251
1591068000000|2020-06-02 03:20:00|260.99|258.99|263.39|261.39|263.42|261.42|260.95|258.95|301
1591068300000|2020-06-02 03:25:00|263.4|261.4|264.17|262.17|264.85|262.85|263.37|261.37|381
1591068600000|2020-06-02 03:30:00|264.22|262.22|263.01|261.01|264.22|262.22|263.01|261.01|251
1591068900000|2020-06-02 03:35:00|263.02|261.02|262.65|260.65|263.07|261.07|262.56|260.56|194
1591069200000|2020-06-02 03:40:00|262.72|260.72|263.16|261.16|263.23|261.23|262.65|260.65|151
1591069500000|2020-06-02 03:45:00|263.18|261.18|262.76|260.76|263.33|261.33|262.41|260.41|328
1591069800000|2020-06-02 03:50:00|262.71|260.71|262.1|260.1|262.76|260.76|262.01|260.01|252
1591070100000|2020-06-02 03:55:00|262.11|260.11|261.87|259.87|262.11|260.11|261.52|259.52|228
1591070400000|2020-06-02 04:00:00|261.88|259.88|261.99|259.99|262.67|260.67|261.85|259.85|282
1591070700000|2020-06-02 04:05:00|261.95|259.95|260.45|258.45|262|260|260.33|258.33|267
1591071000000|2020-06-02 04:10:00|260.51|258.51|261.02|259.02|261.02|259.02|260.36|258.36|179
1591071300000|2020-06-02 04:15:00|261.01|259.01|261.39|259.39|261.39|259.39|260.92|258.92|58
1591071600000|2020-06-02 04:20:00|261.36|259.36|261.16|259.16|261.38|259.38|261|259|184
1591071900000|2020-06-02 04:25:00|261.15|259.15|261.8|259.8|261.83|259.83|261.14|259.14|161
1591072200000|2020-06-02 04:30:00|261.82|259.82|261.9|259.9|261.95|259.95|261.76|259.76|29
1591072500000|2020-06-02 04:35:00|261.88|259.88|261.91|259.91|261.92|259.92|261.65|259.65|108
1591072800000|2020-06-02 04:40:00|261.88|259.88|261.85|259.85|261.91|259.91|261.66|259.66|67
1591073100000|2020-06-02 04:45:00|261.86|259.86|261.61|259.61|261.9|259.9|261.61|259.61|52
1591073400000|2020-06-02 04:50:00|261.55|259.55|261.5|259.5|261.55|259.55|261.22|259.22|127
1591073700000|2020-06-02 04:55:00|261.49|259.49|261.49|259.49|261.5|259.5|261.47|259.47|77
1591074000000|2020-06-02 05:00:00|261.62|259.62|261.34|259.34|261.62|259.62|261.34|259.34|142
1591074300000|2020-06-02 05:05:00|261.37|259.37|261.49|259.49|261.49|259.49|261.12|259.12|122
1591074600000|2020-06-02 05:10:00|261.46|259.46|261.78|259.78|261.78|259.78|261.46|259.46|119
1591074900000|2020-06-02 05:15:00|261.79|259.79|261.76|259.76|261.8|259.8|261.74|259.74|15
1591075200000|2020-06-02 05:20:00|261.77|259.77|261.74|259.74|261.77|259.77|261.46|259.46|38
1591075500000|2020-06-02 05:25:00|261.77|259.77|262.65|260.65|262.68|260.68|261.77|259.77|55
1591075800000|2020-06-02 05:30:00|262.7|260.7|263.17|261.17|263.17|261.17|262.69|260.69|63
1591076100000|2020-06-02 05:35:00|263.09|261.09|262.69|260.69|263.22|261.22|262.69|260.69|60
1591076400000|2020-06-02 05:40:00|262.66|260.66|263.21|261.21|263.25|261.25|262.63|260.63|55
1591076700000|2020-06-02 05:45:00|263.19|261.19|262.73|260.73|263.63|261.63|262.7|260.7|179
1591077000000|2020-06-02 05:50:00|262.72|260.72|262.59|260.59|262.87|260.87|262.52|260.52|61
1591077300000|2020-06-02 05:55:00|262.6|260.6|262.7|260.7|262.84|260.84|262.55|260.55|43
1591077600000|2020-06-02 06:00:00|262.73|260.73|262.98|260.98|263.04|261.04|262.65|260.65|39
1591077900000|2020-06-02 06:05:00|262.96|260.96|263.23|261.23|263.24|261.24|262.96|260.96|30
1591078200000|2020-06-02 06:10:00|263.24|261.24|263.53|261.53|263.6|261.6|263.23|261.23|66
1591078500000|2020-06-02 06:15:00|263.52|261.52|263.49|261.49|263.65|261.65|263.39|261.39|27
1591078800000|2020-06-02 06:20:00|263.48|261.48|263.39|261.39|263.48|261.48|263.23|261.23|12
1591079100000|2020-06-02 06:25:00|263.06|261.06|262.53|260.53|263.45|261.45|262.53|260.53|13
1591079400000|2020-06-02 06:30:00|262.63|260.63|262.54|260.54|262.63|260.63|262.39|260.39|63
1591079700000|2020-06-02 06:35:00|262.57|260.57|261.87|259.87|262.57|260.57|261.74|259.74|69
1591080000000|2020-06-02 06:40:00|261.74|259.74|261.89|259.89|261.92|259.92|261.65|259.65|37
1591080300000|2020-06-02 06:45:00|261.91|259.91|261.72|259.72|261.91|259.91|261.61|259.61|15
1591080600000|2020-06-02 06:50:00|261.73|259.73|261.75|259.75|261.83|259.83|261.65|259.65|28
1591080900000|2020-06-02 06:55:00|261.77|259.77|261.92|259.92|261.93|259.93|261.64|259.64|40
1591081200000|2020-06-02 07:00:00|261.91|259.91|262.15|260.15|262.16|260.16|261.85|259.85|134
1591081500000|2020-06-02 07:05:00|262.23|260.23|262.82|260.82|262.86|260.86|262.07|260.07|76
1591081800000|2020-06-02 07:10:00|262.83|260.83|262.88|260.88|262.96|260.96|262.57|260.57|71
1591082100000|2020-06-02 07:15:00|262.92|260.92|262.99|260.99|263.02|261.02|262.78|260.78|102
1591082400000|2020-06-02 07:20:00|263.03|261.03|263.48|261.48|263.5|261.5|263|261|29
1591082700000|2020-06-02 07:25:00|263.53|261.53|263.01|261.01|263.53|261.53|262.94|260.94|26
1591083000000|2020-06-02 07:30:00|262.82|260.82|263.06|261.06|263.06|261.06|262.82|260.82|3
1591083300000|2020-06-02 07:35:00|263.12|261.12|263.46|261.46|263.46|261.46|263.08|261.08|30
1591083600000|2020-06-02 07:40:00|263.45|261.45|262.83|260.83|263.49|261.49|262.83|260.83|53
1591083900000|2020-06-02 07:45:00|262.84|260.84|263.25|261.25|263.25|261.25|262.84|260.84|16
1591084200000|2020-06-02 07:50:00|263.3|261.3|263.26|261.26|263.32|261.32|263.03|261.03|60
1591084500000|2020-06-02 07:55:00|263.28|261.28|263.28|261.28|263.28|261.28|263.03|261.03|5
1591084800000|2020-06-02 08:00:00|263.26|261.26|264.47|262.47|264.47|262.47|263.03|261.03|40
1591085100000|2020-06-02 08:05:00|264.49|262.49|264.7|262.7|265.05|263.05|264.46|262.46|43
1591085400000|2020-06-02 08:10:00|264.69|262.69|263.29|261.29|264.7|262.7|263.29|261.29|155
1591085700000|2020-06-02 08:15:00|263.28|261.28|262.81|260.81|263.28|261.28|262.41|260.41|76
1591086000000|2020-06-02 08:20:00|262.95|260.95|263.91|261.91|264|262|262.95|260.95|79
1591086300000|2020-06-02 08:25:00|263.82|261.82|263.92|261.92|263.92|261.92|263.61|261.61|52
1591086600000|2020-06-02 08:30:00|263.91|261.91|262.83|260.83|263.95|261.95|262.77|260.77|110
1591086900000|2020-06-02 08:35:00|262.82|260.82|262.29|260.29|262.82|260.82|262.23|260.23|70
1591087200000|2020-06-02 08:40:00|262.27|260.27|262.36|260.36|262.36|260.36|261.94|259.94|38
1591087500000|2020-06-02 08:45:00|262.49|260.49|263.08|261.08|263.44|261.44|262.49|260.49|252
1591087800000|2020-06-02 08:50:00|263.07|261.07|262.66|260.66|263.18|261.18|262.43|260.43|269
1591088100000|2020-06-02 08:55:00|262.67|260.67|262.62|260.62|262.87|260.87|262.4|260.4|65
1591088400000|2020-06-02 09:00:00|262.69|260.69|263.64|261.64|263.7|261.7|262.69|260.69|67
1591088700000|2020-06-02 09:05:00|263.74|261.74|264.35|262.35|264.44|262.44|263.57|261.57|52
1591089000000|2020-06-02 09:10:00|264.43|262.43|264.59|262.59|264.65|262.65|264.4|262.4|21
1591089300000|2020-06-02 09:15:00|264.6|262.6|265.79|263.79|265.83|263.83|264.56|262.56|41
1591089600000|2020-06-02 09:20:00|265.78|263.78|265.3|263.3|265.78|263.78|264.92|262.92|63
1591089900000|2020-06-02 09:25:00|265.31|263.31|265.95|263.95|265.95|263.95|265.3|263.3|69
1591090200000|2020-06-02 09:30:00|265.92|263.92|264.29|262.29|265.92|263.92|264.24|262.24|238
1591090500000|2020-06-02 09:35:00|264.36|262.36|266.15|264.15|266.17|264.17|264.36|262.36|91
1591090800000|2020-06-02 09:40:00|266.17|264.17|265.58|263.58|266.86|264.86|265.35|263.35|253
1591091100000|2020-06-02 09:45:00|265.63|263.63|265.5|263.5|265.95|263.95|265.16|263.16|69
1591091400000|2020-06-02 09:50:00|265.51|263.51|265.19|263.19|265.61|263.61|264.98|262.98|48
1591091700000|2020-06-02 09:55:00|265.15|263.15|264.75|262.75|265.15|263.15|264.32|262.32|98
1591092000000|2020-06-02 10:00:00|264.72|262.72|265.62|263.62|266.19|264.19|264.16|262.16|219
1591092300000|2020-06-02 10:05:00|265.75|263.75|265.75|263.75|265.87|263.87|265.61|263.61|88
1591092600000|2020-06-02 10:10:00|265.72|263.72|267.19|265.19|267.26|265.26|265.67|263.67|126
1591092900000|2020-06-02 10:15:00|267.14|265.14|267.38|265.38|267.38|265.38|266.36|264.36|92
1591093200000|2020-06-02 10:20:00|267.39|265.39|267.59|265.59|267.9|265.9|267.24|265.24|122
1591093500000|2020-06-02 10:25:00|267.7|265.7|267.34|265.34|267.74|265.74|267.06|265.06|80
1591093800000|2020-06-02 10:30:00|267.33|265.33|267.19|265.19|267.33|265.33|267.13|265.13|13
1591094100000|2020-06-02 10:35:00|267.25|265.25|269.02|267.02|269.66|267.66|267.19|265.19|160
1591094400000|2020-06-02 10:40:00|269.06|267.06|268.88|266.88|269.49|267.49|268.78|266.78|98
1591094700000|2020-06-02 10:45:00|268.81|266.81|268.87|266.87|268.97|266.97|268.52|266.52|36
1591095000000|2020-06-02 10:50:00|268.89|266.89|269.63|267.63|269.82|267.82|268.87|266.87|39
1591095300000|2020-06-02 10:55:00|269.67|267.67|269.61|267.61|270.18|268.18|269.44|267.44|128
1591095600000|2020-06-02 11:00:00|269.62|267.62|268.65|266.65|269.63|267.63|268.64|266.64|105
1591095900000|2020-06-02 11:05:00|268.64|266.64|268.41|266.41|268.64|266.64|268.35|266.35|34
1591096200000|2020-06-02 11:10:00|268.35|266.35|267.72|265.72|268.44|266.44|267.5|265.5|116
1591096500000|2020-06-02 11:15:00|267.71|265.71|268.8|266.8|268.8|266.8|267.6|265.6|65
1591096800000|2020-06-02 11:20:00|268.77|266.77|269.1|267.1|269.1|267.1|268.68|266.68|57
1591097100000|2020-06-02 11:25:00|269|267|269.31|267.31|269.63|267.63|268.97|266.97|42
1591097400000|2020-06-02 11:30:00|269.3|267.3|268.82|266.82|269.3|267.3|268.61|266.61|192
1591097700000|2020-06-02 11:35:00|268.94|266.94|268.32|266.32|268.94|266.94|268.3|266.3|130
1591098000000|2020-06-02 11:40:00|268.3|266.3|268|266|268.36|266.36|267.57|265.57|162
1591098300000|2020-06-02 11:45:00|267.95|265.95|267.7|265.7|267.95|265.95|267.46|265.46|62
1591098600000|2020-06-02 11:50:00|267.81|265.81|268.12|266.12|268.13|266.13|267.81|265.81|35
1591098900000|2020-06-02 11:55:00|267.99|265.99|268.16|266.16|268.25|266.25|267.75|265.75|58
1591099200000|2020-06-02 12:00:00|268.17|266.17|268.63|266.63|268.82|266.82|268.05|266.05|87
1591099500000|2020-06-02 12:05:00|268.73|266.73|268.88|266.88|268.88|266.88|268.26|266.26|66
1591099800000|2020-06-02 12:10:00|268.76|266.76|268.82|266.82|268.93|266.93|268.5|266.5|41
1591100100000|2020-06-02 12:15:00|268.78|266.78|268.82|266.82|268.84|266.84|268.48|266.48|54
1591100400000|2020-06-02 12:20:00|268.84|266.84|267.86|265.86|268.84|266.84|267.85|265.85|103
1591100700000|2020-06-02 12:25:00|267.83|265.83|266.98|264.98|267.89|265.89|266.86|264.86|139
1591101000000|2020-06-02 12:30:00|266.97|264.97|267.56|265.56|267.56|265.56|266.44|264.44|80
1591101300000|2020-06-02 12:35:00|267.55|265.55|267.37|265.37|267.6|265.6|267.28|265.28|41
1591101600000|2020-06-02 12:40:00|267.41|265.41|266.3|264.3|267.55|265.55|266.08|264.08|149
1591101900000|2020-06-02 12:45:00|266.25|264.25|266.14|264.14|266.3|264.3|265.57|263.57|136
1591102200000|2020-06-02 12:50:00|266.11|264.11|266.15|264.15|266.5|264.5|266.11|264.11|91
1591102500000|2020-06-02 12:55:00|265.99|263.99|266.42|264.42|266.52|264.52|265.99|263.99|50
1591102800000|2020-06-02 13:00:00|266.41|264.41|266.71|264.71|266.73|264.73|265.91|263.91|103
1591103100000|2020-06-02 13:05:00|266.77|264.77|267.4|265.4|267.43|265.43|266.75|264.75|81
1591103400000|2020-06-02 13:10:00|267.39|265.39|267.35|265.35|267.46|265.46|267.35|265.35|47
1591103700000|2020-06-02 13:15:00|267.42|265.42|267.11|265.11|267.45|265.45|267.06|265.06|105
1591104000000|2020-06-02 13:20:00|267.15|265.15|268.09|266.09|268.24|266.24|267.14|265.14|121
1591104300000|2020-06-02 13:25:00|268.16|266.16|267.31|265.31|268.22|266.22|267.22|265.22|180
1591104600000|2020-06-02 13:30:00|267.29|265.29|267.18|265.18|267.29|265.29|266.52|264.52|76
1591104900000|2020-06-02 13:35:00|267.13|265.13|266.99|264.99|267.36|265.36|266.91|264.91|59
1591105200000|2020-06-02 13:40:00|266.98|264.98|266.66|264.66|266.99|264.99|266.63|264.63|114
1591105500000|2020-06-02 13:45:00|266.65|264.65|266.86|264.86|266.86|264.86|266.32|264.32|103
1591105800000|2020-06-02 13:50:00|266.85|264.85|266.84|264.84|266.98|264.98|266.81|264.81|46
1591106100000|2020-06-02 13:55:00|266.85|264.85|266.61|264.61|266.85|264.85|266.59|264.59|35
1591106400000|2020-06-02 14:00:00|266.69|264.69|266.68|264.68|266.78|264.78|266.58|264.58|38
1591106700000|2020-06-02 14:05:00|266.67|264.67|267.35|265.35|267.36|265.36|266.67|264.67|77
1591107000000|2020-06-02 14:10:00|267.34|265.34|267.07|265.07|267.36|265.36|267|265|43
1591107300000|2020-06-02 14:15:00|267.08|265.08|267.14|265.14|267.34|265.34|267.05|265.05|68
1591107600000|2020-06-02 14:20:00|267.26|265.26|268|266|268|266|267.26|265.26|156
1591107900000|2020-06-02 14:25:00|268.03|266.03|267.89|265.89|268.43|266.43|267.75|265.75|175
1591108200000|2020-06-02 14:30:00|267.84|265.84|267.44|265.44|267.84|265.84|267.44|265.44|65
1591108500000|2020-06-02 14:35:00|267.45|265.45|267.6|265.6|267.6|265.6|267.01|265.01|197
1591108800000|2020-06-02 14:40:00|267.59|265.59|267.03|265.03|267.6|265.6|267.01|265.01|99
1591109100000|2020-06-02 14:45:00|267.02|265.02|249.07|247.07|267.02|265.02|247.06|245.06|681
1591109400000|2020-06-02 14:50:00|249.08|247.08|249.11|247.11|253.66|251.66|245.12|243.12|899
1591109700000|2020-06-02 14:55:00|249.23|247.23|251.92|249.92|252.77|250.77|248.81|246.81|806
1591110000000|2020-06-02 15:00:00|251.86|249.86|252.13|250.13|252.13|250.13|249.17|247.17|862
1591110300000|2020-06-02 15:05:00|252.24|250.24|251.28|249.28|252.38|250.38|251.26|249.26|793
1591110600000|2020-06-02 15:10:00|251.29|249.29|249.63|247.63|251.72|249.72|249.63|247.63|724
1591110900000|2020-06-02 15:15:00|249.62|247.62|249.54|247.54|250.81|248.81|249.18|247.18|608
1591111200000|2020-06-02 15:20:00|249.53|247.53|249.21|247.21|249.53|247.53|248.53|246.53|563
1591111500000|2020-06-02 15:25:00|249.22|247.22|246.08|244.08|249.29|247.29|243.77|241.77|610
1591111800000|2020-06-02 15:30:00|246.06|244.06|247.43|245.43|247.46|245.46|245.21|243.21|528
1591112100000|2020-06-02 15:35:00|247.47|245.47|248.75|246.75|249.11|247.11|247.16|245.16|456
1591112400000|2020-06-02 15:40:00|248.73|246.73|248.66|246.66|248.78|246.78|248.47|246.47|397
1591112700000|2020-06-02 15:45:00|248.67|246.67|249.63|247.63|249.67|247.67|248.59|246.59|401
1591113000000|2020-06-02 15:50:00|249.68|247.68|249.3|247.3|250.04|248.04|249.24|247.24|381
1591113300000|2020-06-02 15:55:00|249.35|247.35|249.82|247.82|249.94|247.94|249.27|247.27|200
1591113600000|2020-06-02 16:00:00|249.8|247.8|250.32|248.32|250.4|248.4|248.79|246.79|427
1591113900000|2020-06-02 16:05:00|250.29|248.29|250.16|248.16|250.36|248.36|250.16|248.16|145
1591114200000|2020-06-02 16:10:00|250.15|248.15|249.97|247.97|250.19|248.19|249.93|247.93|155
1591114500000|2020-06-02 16:15:00|250|248|249.43|247.43|250|248|249.28|247.28|297
1591114800000|2020-06-02 16:20:00|249.45|247.45|250.19|248.19|250.19|248.19|249.27|247.27|204
1591115100000|2020-06-02 16:25:00|250.23|248.23|250.09|248.09|250.27|248.27|249.8|247.8|130
1591115400000|2020-06-02 16:30:00|249.99|247.99|249.45|247.45|250.04|248.04|249.28|247.28|225
1591115700000|2020-06-02 16:35:00|249.42|247.42|249.68|247.68|249.76|247.76|249.42|247.42|102
1591116000000|2020-06-02 16:40:00|249.63|247.63|248.87|246.87|249.73|247.73|248.72|246.72|316
1591116300000|2020-06-02 16:45:00|248.88|246.88|249.28|247.28|249.42|247.42|248.86|246.86|212
1591116600000|2020-06-02 16:50:00|249.3|247.3|249.79|247.79|249.81|247.81|249.19|247.19|215
1591116900000|2020-06-02 16:55:00|249.77|247.77|249.83|247.83|249.88|247.88|249.64|247.64|159
1591117200000|2020-06-02 17:00:00|249.84|247.84|249.38|247.38|249.86|247.86|249.15|247.15|256
1591117500000|2020-06-02 17:05:00|249.51|247.51|249.65|247.65|249.72|247.72|249.51|247.51|180
1591117800000|2020-06-02 17:10:00|249.69|247.69|249.79|247.79|249.97|247.97|249.64|247.64|346
1591118100000|2020-06-02 17:15:00|249.8|247.8|249.88|247.88|249.93|247.93|249.67|247.67|462
1591118400000|2020-06-02 17:20:00|249.87|247.87|249.41|247.41|249.87|247.87|249.24|247.24|340
1591118700000|2020-06-02 17:25:00|249.42|247.42|249.63|247.63|249.74|247.74|249.39|247.39|205
1591119000000|2020-06-02 17:30:00|249.62|247.62|249.69|247.69|249.74|247.74|249.22|247.22|322
1591119300000|2020-06-02 17:35:00|249.7|247.7|249.93|247.93|249.97|247.97|249.68|247.68|229
1591119600000|2020-06-02 17:40:00|249.94|247.94|249.94|247.94|250.08|248.08|249.8|247.8|170
1591119900000|2020-06-02 17:45:00|249.93|247.93|250.43|248.43|250.77|248.77|249.93|247.93|120
1591120200000|2020-06-02 17:50:00|250.4|248.4|250.34|248.34|250.65|248.65|250.21|248.21|341
1591120500000|2020-06-02 17:55:00|250.33|248.33|250.78|248.78|250.78|248.78|250.3|248.3|232
1591120800000|2020-06-02 18:00:00|250.79|248.79|250.28|248.28|250.81|248.81|250.2|248.2|167
1591121100000|2020-06-02 18:05:00|250.29|248.29|249.94|247.94|250.36|248.36|249.88|247.88|144
1591121400000|2020-06-02 18:10:00|249.95|247.95|250.35|248.35|250.41|248.41|249.95|247.95|129
1591121700000|2020-06-02 18:15:00|250.36|248.36|250.65|248.65|250.72|248.72|250.36|248.36|231
1591122000000|2020-06-02 18:20:00|250.66|248.66|250.33|248.33|250.71|248.71|250.29|248.29|259
1591122300000|2020-06-02 18:25:00|250.35|248.35|249.75|247.75|250.43|248.43|249.65|247.65|446
1591122600000|2020-06-02 18:30:00|249.74|247.74|249.37|247.37|249.75|247.75|249.36|247.36|127
1591122900000|2020-06-02 18:35:00|249.38|247.38|249.62|247.62|249.64|247.64|249.37|247.37|112
1591123200000|2020-06-02 18:40:00|249.61|247.61|249.65|247.65|249.78|247.78|249.58|247.58|95
1591123500000|2020-06-02 18:45:00|249.64|247.64|249.3|247.3|249.64|247.64|249.3|247.3|226
1591123800000|2020-06-02 18:50:00|249.29|247.29|249.29|247.29|249.36|247.36|249.25|247.25|106
1591124100000|2020-06-02 18:55:00|249.28|247.28|249.76|247.76|249.89|247.89|249.25|247.25|248
1591124400000|2020-06-02 19:00:00|249.77|247.77|249.49|247.49|249.77|247.77|249.43|247.43|93
1591124700000|2020-06-02 19:05:00|249.5|247.5|249.56|247.56|249.63|247.63|249.41|247.41|150
1591125000000|2020-06-02 19:10:00|249.59|247.59|250.18|248.18|250.27|248.27|249.55|247.55|220
1591125300000|2020-06-02 19:15:00|250.17|248.17|250.81|248.81|250.81|248.81|250.15|248.15|245
1591125600000|2020-06-02 19:20:00|250.82|248.82|252.79|250.79|252.97|250.97|250.82|248.82|361
1591125900000|2020-06-02 19:25:00|252.86|250.86|253.03|251.03|253.04|251.04|252.56|250.56|178
1591126200000|2020-06-02 19:30:00|253|251|252.41|250.41|253|251|251.76|249.76|237
1591126500000|2020-06-02 19:35:00|252.39|250.39|252.28|250.28|252.39|250.39|251.94|249.94|122
1591126800000|2020-06-02 19:40:00|252.29|250.29|252.68|250.68|252.69|250.69|252.12|250.12|301
1591127100000|2020-06-02 19:45:00|252.69|250.69|252.75|250.75|252.75|250.75|252.56|250.56|163
1591127400000|2020-06-02 19:50:00|252.72|250.72|253.14|251.14|253.2|251.2|252.72|250.72|206
1591127700000|2020-06-02 19:55:00|253.13|251.13|252.6|250.6|253.19|251.19|252.6|250.6|246
1591128000000|2020-06-02 20:00:00|252.59|250.59|251.77|249.77|252.59|250.59|251.71|249.71|162
1591128300000|2020-06-02 20:05:00|251.76|249.76|251.74|249.74|251.84|249.84|251.69|249.69|48
1591128600000|2020-06-02 20:10:00|251.73|249.73|250.24|248.24|251.73|249.73|249.52|247.52|345
1591128900000|2020-06-02 20:15:00|250.23|248.23|249.76|247.76|250.37|248.37|249.74|247.74|319
1591129200000|2020-06-02 20:20:00|249.77|247.77|249.47|247.47|249.97|247.97|249.4|247.4|434
1591129500000|2020-06-02 20:25:00|249.49|247.49|249.61|247.61|249.7|247.7|249.45|247.45|394
1591129800000|2020-06-02 20:30:00|249.6|247.6|249.55|247.55|249.62|247.62|249.54|247.54|307
1591130100000|2020-06-02 20:35:00|249.56|247.56|249.46|247.46|249.6|247.6|249.46|247.46|198
1591130400000|2020-06-02 20:40:00|249.5|247.5|249.4|247.4|249.51|247.51|249.32|247.32|333
1591130700000|2020-06-02 20:45:00|249.41|247.41|249.4|247.4|249.44|247.44|249.37|247.37|169
1591131000000|2020-06-02 20:50:00|249.39|247.39|250.06|248.06|250.07|248.07|249.26|247.26|213
1591131300000|2020-06-02 20:55:00|250.05|248.05|250.22|248.22|250.25|248.25|249.92|247.92|270
1591131600000|2020-06-02 21:00:00|250.23|248.23|250.12|248.12|250.23|248.23|250.04|248.04|106
1591131900000|2020-06-02 21:05:00|250.11|248.11|250.77|248.77|250.79|248.79|250.11|248.11|256
1591132200000|2020-06-02 21:10:00|250.75|248.75|250.9|248.9|250.91|248.91|250.7|248.7|138
1591132500000|2020-06-02 21:15:00|250.89|248.89|250.89|248.89|250.97|248.97|250.81|248.81|228
1591132800000|2020-06-02 21:20:00|250.9|248.9|252.56|250.56|252.58|250.58|250.86|248.86|256
1591133100000|2020-06-02 21:25:00|252.55|250.55|252.75|250.75|252.77|250.77|252.47|250.47|242
1591133400000|2020-06-02 21:30:00|252.69|250.69|252.85|250.85|252.85|250.85|252.66|250.66|70
1591133700000|2020-06-02 21:35:00|252.86|250.86|252.75|250.75|253.03|251.03|252.72|250.72|92
1591134000000|2020-06-02 21:40:00|252.76|250.76|252.02|250.02|252.8|250.8|252.02|250.02|350
1591134300000|2020-06-02 21:45:00|252.03|250.03|251.82|249.82|252.04|250.04|251.64|249.64|143
1591134600000|2020-06-02 21:50:00|251.78|249.78|251.67|249.67|251.79|249.79|251.6|249.6|147
1591134900000|2020-06-02 21:55:00|251.68|249.68|251.51|249.51|251.73|249.73|251.5|249.5|165
1591135200000|2020-06-02 22:00:00|251.53|249.53|252.26|250.26|252.27|250.27|251.49|249.49|296
1591135500000|2020-06-02 22:05:00|252.27|250.27|252.42|250.42|252.46|250.46|252.24|250.24|172
1591135800000|2020-06-02 22:10:00|252.41|250.41|252.72|250.72|252.73|250.73|252.4|250.4|137
1591136100000|2020-06-02 22:15:00|252.71|250.71|251.81|249.81|252.79|250.79|251.37|249.37|312
1591136400000|2020-06-02 22:20:00|251.8|249.8|252.1|250.1|252.1|250.1|251.8|249.8|205
1591136700000|2020-06-02 22:25:00|252.09|250.09|251.8|249.8|252.09|250.09|251.55|249.55|165
1591137000000|2020-06-02 22:30:00|251.81|249.81|251.61|249.61|251.81|249.81|251.28|249.28|185
1591137300000|2020-06-02 22:35:00|251.62|249.62|252.12|250.12|252.18|250.18|251.62|249.62|177
1591137600000|2020-06-02 22:40:00|252.1|250.1|252.65|250.65|252.85|250.85|252.09|250.09|222
1591137900000|2020-06-02 22:45:00|252.66|250.66|252.96|250.96|252.97|250.97|252.53|250.53|325
1591138200000|2020-06-02 22:50:00|252.97|250.97|251.18|249.18|252.97|250.97|250.92|248.92|471
1591138500000|2020-06-02 22:55:00|251.14|249.14|251.24|249.24|251.45|249.45|251.09|249.09|427
1591138800000|2020-06-02 23:00:00|251.28|249.28|251|249|251.4|249.4|250.78|248.78|252
1591139100000|2020-06-02 23:05:00|250.98|248.98|250.68|248.68|250.98|248.98|250.62|248.62|150
1591139400000|2020-06-02 23:10:00|250.67|248.67|250.37|248.37|250.72|248.72|249.84|247.84|390
1591139700000|2020-06-02 23:15:00|250.34|248.34|250.53|248.53|250.8|248.8|250.34|248.34|423
1591140000000|2020-06-02 23:20:00|250.51|248.51|250.53|248.53|251.07|249.07|250.5|248.5|426
1591140300000|2020-06-02 23:25:00|250.52|248.52|251.28|249.28|251.42|249.42|250.5|248.5|489
1591140600000|2020-06-02 23:30:00|251.24|249.24|251.43|249.43|251.51|249.51|251.19|249.19|315
1591140900000|2020-06-02 23:35:00|251.44|249.44|251.89|249.89|251.91|249.91|251.22|249.22|281
1591141200000|2020-06-02 23:40:00|251.88|249.88|251.77|249.77|252.09|250.09|251.59|249.59|317
1591141500000|2020-06-02 23:45:00|251.78|249.78|252.04|250.04|252.4|250.4|251.77|249.77|462
1591141800000|2020-06-02 23:50:00|252.06|250.06|251.64|249.64|252.09|250.09|251.53|249.53|222
1591142100000|2020-06-02 23:55:00|251.63|249.63|252.01|250.01|252.17|250.17|251.55|249.55|258
1591142400000|2020-06-03 00:00:00|252.02|250.02|251.48|249.48|252.02|250.02|251.33|249.33|359
1591142700000|2020-06-03 00:05:00|251.49|249.49|251.55|249.55|251.56|249.56|251.32|249.32|321
1591143000000|2020-06-03 00:10:00|251.54|249.54|251.55|249.55|251.85|249.85|251.51|249.51|202
1591143300000|2020-06-03 00:15:00|251.54|249.54|252.24|250.24|252.27|250.27|251.51|249.51|102
1591143600000|2020-06-03 00:20:00|252.25|250.25|252.68|250.68|252.91|250.91|252.25|250.25|132
1591143900000|2020-06-03 00:25:00|252.74|250.74|252.67|250.67|252.83|250.83|252.54|250.54|89
1591144200000|2020-06-03 00:30:00|252.68|250.68|252.86|250.86|252.89|250.89|252.65|250.65|227
1591144500000|2020-06-03 00:35:00|252.87|250.87|252.34|250.34|252.87|250.87|252.34|250.34|447
1591144800000|2020-06-03 00:40:00|252.33|250.33|251.99|249.99|252.42|250.42|251.88|249.88|251
1591145100000|2020-06-03 00:45:00|251.98|249.98|251.68|249.68|252.02|250.02|251.66|249.66|257
1591145400000|2020-06-03 00:50:00|251.69|249.69|251.47|249.47|251.7|249.7|251.05|249.05|277
1591145700000|2020-06-03 00:55:00|251.46|249.46|251.57|249.57|251.75|249.75|251.46|249.46|190
1591146000000|2020-06-03 01:00:00|251.58|249.58|251.57|249.57|251.8|249.8|251.51|249.51|213
1591146300000|2020-06-03 01:05:00|251.56|249.56|251.21|249.21|251.68|249.68|251.09|249.09|212
1591146600000|2020-06-03 01:10:00|251.2|249.2|251.03|249.03|251.27|249.27|250.97|248.97|316
1591146900000|2020-06-03 01:15:00|251.04|249.04|250.75|248.75|251.32|249.32|250.75|248.75|273
1591147200000|2020-06-03 01:20:00|250.74|248.74|250.65|248.65|250.92|248.92|250.65|248.65|235
1591147500000|2020-06-03 01:25:00|250.67|248.67|250.13|248.13|250.7|248.7|250.11|248.11|299
1591147800000|2020-06-03 01:30:00|250.12|248.12|250.24|248.24|250.24|248.24|250.12|248.12|41
1591148100000|2020-06-03 01:35:00|250.25|248.25|250.46|248.46|250.58|248.58|250.25|248.25|57
1591148400000|2020-06-03 01:40:00|250.47|248.47|250.38|248.38|250.59|248.59|250.18|248.18|343
1591148700000|2020-06-03 01:45:00|250.4|248.4|250.33|248.33|250.5|248.5|250.29|248.29|220
1591149000000|2020-06-03 01:50:00|250.32|248.32|250.18|248.18|250.34|248.34|249.84|247.84|448
1591149300000|2020-06-03 01:55:00|250.19|248.19|250.2|248.2|250.42|248.42|250.08|248.08|525
1591149600000|2020-06-03 02:00:00|250.21|248.21|250.36|248.36|250.64|248.64|250.2|248.2|440
1591149900000|2020-06-03 02:05:00|250.34|248.34|247.93|245.93|250.36|248.36|247.46|245.46|451
1591150200000|2020-06-03 02:10:00|247.94|245.94|247.99|245.99|248.39|246.39|247.94|245.94|211
1591150500000|2020-06-03 02:15:00|247.97|245.97|248.92|246.92|248.92|246.92|247.93|245.93|158
1591150800000|2020-06-03 02:20:00|248.87|246.87|249.08|247.08|249.16|247.16|248.87|246.87|114
1591151100000|2020-06-03 02:25:00|249.07|247.07|248.69|246.69|249.08|247.08|248.38|246.38|223
1591151400000|2020-06-03 02:30:00|248.74|246.74|249.14|247.14|249.24|247.24|248.67|246.67|127
1591151700000|2020-06-03 02:35:00|249.15|247.15|249.49|247.49|249.62|247.62|249.15|247.15|243
1591152000000|2020-06-03 02:40:00|249.43|247.43|249.4|247.4|249.49|247.49|249.32|247.32|117
1591152300000|2020-06-03 02:45:00|249.42|247.42|249.51|247.51|249.53|247.53|249.35|247.35|171
1591152600000|2020-06-03 02:50:00|249.5|247.5|249.33|247.33|249.69|247.69|249.3|247.3|160
1591152900000|2020-06-03 02:55:00|249.34|247.34|248.94|246.94|249.35|247.35|248.9|246.9|86
1591153200000|2020-06-03 03:00:00|248.93|246.93|248.95|246.95|249.09|247.09|248.79|246.79|269
1591153500000|2020-06-03 03:05:00|248.96|246.96|249.15|247.15|249.32|247.32|248.91|246.91|274
1591153800000|2020-06-03 03:10:00|249.14|247.14|248.86|246.86|249.14|247.14|248.85|246.85|219
1591154100000|2020-06-03 03:15:00|248.87|246.87|249.33|247.33|249.39|247.39|248.85|246.85|160
1591154400000|2020-06-03 03:20:00|249.3|247.3|249.36|247.36|249.48|247.48|249.3|247.3|95
1591154700000|2020-06-03 03:25:00|249.37|247.37|249.07|247.07|249.38|247.38|249.07|247.07|154
1591155000000|2020-06-03 03:30:00|249.06|247.06|249.27|247.27|249.27|247.27|249|247|154
1591155300000|2020-06-03 03:35:00|249.26|247.26|249.33|247.33|249.33|247.33|249.26|247.26|99
1591155600000|2020-06-03 03:40:00|249.32|247.32|248.81|246.81|249.33|247.33|248.79|246.79|127
1591155900000|2020-06-03 03:45:00|248.82|246.82|248.8|246.8|248.82|246.82|248.73|246.73|54
1591156200000|2020-06-03 03:50:00|248.78|246.78|248.88|246.88|249.02|247.02|248.78|246.78|47
1591156500000|2020-06-03 03:55:00|248.87|246.87|248.76|246.76|248.92|246.92|248.35|246.35|110
1591156800000|2020-06-03 04:00:00|248.75|246.75|248.29|246.29|248.75|246.75|248.29|246.29|137
1591157100000|2020-06-03 04:05:00|248.3|246.3|248.28|246.28|248.3|246.3|247.98|245.98|122
1591157400000|2020-06-03 04:10:00|248.27|246.27|248.91|246.91|248.91|246.91|248.27|246.27|130
1591157700000|2020-06-03 04:15:00|248.92|246.92|249.07|247.07|249.16|247.16|248.91|246.91|82
1591158000000|2020-06-03 04:20:00|249.08|247.08|249.71|247.71|249.83|247.83|249.08|247.08|147
1591158300000|2020-06-03 04:25:00|249.72|247.72|250.13|248.13|250.14|248.14|249.61|247.61|142
1591158600000|2020-06-03 04:30:00|250.14|248.14|250.1|248.1|250.42|248.42|250.05|248.05|181
1591158900000|2020-06-03 04:35:00|250.13|248.13|250.2|248.2|250.36|248.36|250.12|248.12|137
1591159200000|2020-06-03 04:40:00|250.16|248.16|250.41|248.41|250.45|248.45|250.15|248.15|104
1591159500000|2020-06-03 04:45:00|250.39|248.39|250.18|248.18|250.39|248.39|250.11|248.11|115
1591159800000|2020-06-03 04:50:00|250.17|248.17|249.63|247.63|250.21|248.21|249.48|247.48|177
1591160100000|2020-06-03 04:55:00|249.66|247.66|249.51|247.51|249.71|247.71|249.41|247.41|128
1591160400000|2020-06-03 05:00:00|249.52|247.52|249.47|247.47|249.62|247.62|249.36|247.36|129
1591160700000|2020-06-03 05:05:00|249.46|247.46|249.51|247.51|249.51|247.51|249.27|247.27|72
1591161000000|2020-06-03 05:10:00|249.64|247.64|249.14|247.14|249.64|247.64|249.12|247.12|125
1591161300000|2020-06-03 05:15:00|249.13|247.13|248.78|246.78|249.15|247.15|248.7|246.7|207
1591161600000|2020-06-03 05:20:00|248.79|246.79|248.78|246.78|248.91|246.91|248.72|246.72|147
1591161900000|2020-06-03 05:25:00|248.77|246.77|248.19|246.19|248.77|246.77|247.91|245.91|354
1591162200000|2020-06-03 05:30:00|248.2|246.2|249.73|247.73|249.73|247.73|248.19|246.19|336
1591162500000|2020-06-03 05:35:00|249.71|247.71|249.8|247.8|249.95|247.95|249.57|247.57|284
1591162800000|2020-06-03 05:40:00|249.81|247.81|249.73|247.73|249.96|247.96|249.71|247.71|212
1591163100000|2020-06-03 05:45:00|249.8|247.8|250.57|248.57|250.81|248.81|249.8|247.8|426
1591163400000|2020-06-03 05:50:00|250.56|248.56|250.66|248.66|250.81|248.81|250.56|248.56|227
1591163700000|2020-06-03 05:55:00|250.67|248.67|250.79|248.79|251.01|249.01|250.65|248.65|86
1591164000000|2020-06-03 06:00:00|250.78|248.78|250.86|248.86|250.89|248.89|250.78|248.78|48
1591164300000|2020-06-03 06:05:00|250.85|248.85|250.87|248.87|251.07|249.07|250.81|248.81|87
1591164600000|2020-06-03 06:10:00|250.86|248.86|250.62|248.62|250.87|248.87|250.56|248.56|333
1591164900000|2020-06-03 06:15:00|250.63|248.63|250.76|248.76|251.01|249.01|250.63|248.63|229
1591165200000|2020-06-03 06:20:00|250.75|248.75|250.37|248.37|250.76|248.76|250.35|248.35|202
1591165500000|2020-06-03 06:25:00|250.36|248.36|250.25|248.25|250.38|248.38|250.23|248.23|109
1591165800000|2020-06-03 06:30:00|250.39|248.39|249.85|247.85|250.46|248.46|249.75|247.75|172
1591166100000|2020-06-03 06:35:00|249.86|247.86|249.9|247.9|249.98|247.98|249.84|247.84|188
1591166400000|2020-06-03 06:40:00|249.92|247.92|250.64|248.64|250.66|248.66|249.89|247.89|200
1591166700000|2020-06-03 06:45:00|250.63|248.63|250.43|248.43|250.64|248.64|250.34|248.34|211
1591167000000|2020-06-03 06:50:00|250.42|248.42|249.37|247.37|250.42|248.42|249.37|247.37|173
1591167300000|2020-06-03 06:55:00|249.38|247.38|249.28|247.28|249.49|247.49|249.26|247.26|120
1591167600000|2020-06-03 07:00:00|249.27|247.27|248.53|246.53|249.41|247.41|248.45|246.45|255
1591167900000|2020-06-03 07:05:00|248.52|246.52|248.33|246.33|248.75|246.75|248.32|246.32|181
1591168200000|2020-06-03 07:10:00|248.34|246.34|248.77|246.77|248.9|246.9|248.21|246.21|170
1591168500000|2020-06-03 07:15:00|248.8|246.8|249.1|247.1|249.11|247.11|248.68|246.68|115
1591168800000|2020-06-03 07:20:00|249.11|247.11|248.97|246.97|249.16|247.16|248.84|246.84|69
1591169100000|2020-06-03 07:25:00|248.9|246.9|249.19|247.19|249.2|247.2|248.9|246.9|56
1591169400000|2020-06-03 07:30:00|249.2|247.2|249.23|247.23|250.06|248.06|249.2|247.2|214
1591169700000|2020-06-03 07:35:00|249.22|247.22|249.34|247.34|249.66|247.66|249.22|247.22|235
1591170000000|2020-06-03 07:40:00|249.36|247.36|249.63|247.63|249.74|247.74|249.28|247.28|64
1591170300000|2020-06-03 07:45:00|249.62|247.62|249.56|247.56|249.63|247.63|249.44|247.44|107
1591170600000|2020-06-03 07:50:00|249.55|247.55|249.51|247.51|249.56|247.56|249.41|247.41|99
1591170900000|2020-06-03 07:55:00|249.49|247.49|249.44|247.44|249.51|247.51|249.37|247.37|56
1591171200000|2020-06-03 08:00:00|249.45|247.45|249.98|247.98|250|248|249.38|247.38|107
1591171500000|2020-06-03 08:05:00|249.99|247.99|250.14|248.14|250.18|248.18|249.95|247.95|65
1591171800000|2020-06-03 08:10:00|250.15|248.15|250.07|248.07|250.15|248.15|250.07|248.07|12
1591172100000|2020-06-03 08:15:00|250.09|248.09|250.16|248.16|250.2|248.2|250.06|248.06|37
1591172400000|2020-06-03 08:20:00|250.15|248.15|250.09|248.09|250.15|248.15|249.96|247.96|32
1591172700000|2020-06-03 08:25:00|250.1|248.1|249.92|247.92|250.14|248.14|249.85|247.85|111
1591173000000|2020-06-03 08:30:00|249.93|247.93|250.17|248.17|250.18|248.18|249.93|247.93|72
1591173300000|2020-06-03 08:35:00|250.12|248.12|250.18|248.18|250.3|248.3|250.1|248.1|29
1591173600000|2020-06-03 08:40:00|250.34|248.34|250.14|248.14|250.34|248.34|250.12|248.12|123
1591173900000|2020-06-03 08:45:00|250.16|248.16|250|248|250.17|248.17|249.97|247.97|74
1591174200000|2020-06-03 08:50:00|249.99|247.99|249.31|247.31|250.04|248.04|249.2|247.2|192
1591174500000|2020-06-03 08:55:00|249.24|247.24|248.98|246.98|249.33|247.33|248.82|246.82|166
1591174800000|2020-06-03 09:00:00|248.99|246.99|249.19|247.19|249.25|247.25|248.98|246.98|172
1591175100000|2020-06-03 09:05:00|249.18|247.18|249.78|247.78|249.88|247.88|249.14|247.14|169
1591175400000|2020-06-03 09:10:00|249.79|247.79|249.7|247.7|249.81|247.81|249.66|247.66|132
1591175700000|2020-06-03 09:15:00|249.74|247.74|249.77|247.77|249.8|247.8|249.67|247.67|82
1591176000000|2020-06-03 09:20:00|249.75|247.75|249.79|247.79|249.82|247.82|249.72|247.72|51
1591176300000|2020-06-03 09:25:00|249.78|247.78|249.71|247.71|249.84|247.84|249.64|247.64|190
1591176600000|2020-06-03 09:30:00|249.72|247.72|249.8|247.8|249.81|247.81|249.71|247.71|105
1591176900000|2020-06-03 09:35:00|249.79|247.79|249.73|247.73|249.84|247.84|249.61|247.61|155
1591177200000|2020-06-03 09:40:00|249.83|247.83|249.98|247.98|250|248|249.79|247.79|56
1591177500000|2020-06-03 09:45:00|249.99|247.99|249.96|247.96|249.99|247.99|249.79|247.79|81
1591177800000|2020-06-03 09:50:00|249.95|247.95|250.1|248.1|250.18|248.18|249.9|247.9|108
1591178100000|2020-06-03 09:55:00|250.11|248.11|250.26|248.26|250.28|248.28|250.05|248.05|59
1591178400000|2020-06-03 10:00:00|250.25|248.25|251.36|249.36|251.41|249.41|250.24|248.24|309
1591178700000|2020-06-03 10:05:00|251.37|249.37|251.13|249.13|251.49|249.49|251|249|290
1591179000000|2020-06-03 10:10:00|251.14|249.14|251.51|249.51|251.51|249.51|251.02|249.02|207
1591179300000|2020-06-03 10:15:00|251.5|249.5|251.61|249.61|251.63|249.63|251.49|249.49|112
1591179600000|2020-06-03 10:20:00|251.62|249.62|252.1|250.1|252.3|250.3|251.62|249.62|306
1591179900000|2020-06-03 10:25:00|252.02|250.02|251.78|249.78|252.11|250.11|251.63|249.63|205
1591180200000|2020-06-03 10:30:00|251.79|249.79|251.96|249.96|252.02|250.02|251.79|249.79|37
1591180500000|2020-06-03 10:35:00|251.93|249.93|251.89|249.89|252.35|250.35|251.89|249.89|210
1591180800000|2020-06-03 10:40:00|251.88|249.88|251.09|249.09|251.9|249.9|251.01|249.01|299
1591181100000|2020-06-03 10:45:00|251.1|249.1|251.27|249.27|251.38|249.38|251.03|249.03|289
1591181400000|2020-06-03 10:50:00|251.26|249.26|251.53|249.53|251.57|249.57|251.22|249.22|280
1591181700000|2020-06-03 10:55:00|251.54|249.54|251.55|249.55|251.95|249.95|251.53|249.53|288
1591182000000|2020-06-03 11:00:00|251.54|249.54|251.48|249.48|251.92|249.92|251.45|249.45|177
1591182300000|2020-06-03 11:05:00|251.47|249.47|251.12|249.12|251.6|249.6|251.1|249.1|94
1591182600000|2020-06-03 11:10:00|251.13|249.13|251.19|249.19|251.19|249.19|251.11|249.11|54
1591182900000|2020-06-03 11:15:00|251.18|249.18|251.2|249.2|251.25|249.25|251.17|249.17|58
1591183200000|2020-06-03 11:20:00|251.21|249.21|251.02|249.02|251.22|249.22|250.85|248.85|86
1591183500000|2020-06-03 11:25:00|251.03|249.03|251.19|249.19|251.2|249.2|251.01|249.01|153
1591183800000|2020-06-03 11:30:00|251.18|249.18|251.06|249.06|251.2|249.2|251.01|249.01|95
1591184100000|2020-06-03 11:35:00|251.05|249.05|251.01|249.01|251.07|249.07|250.95|248.95|43
1591184400000|2020-06-03 11:40:00|251|249|251.36|249.36|251.4|249.4|251|249|75
1591184700000|2020-06-03 11:45:00|251.37|249.37|251.72|249.72|251.89|249.89|251.37|249.37|87
1591185000000|2020-06-03 11:50:00|251.73|249.73|251.88|249.88|251.93|249.93|251.72|249.72|107
1591185300000|2020-06-03 11:55:00|251.89|249.89|251.86|249.86|252.21|250.21|251.82|249.82|127
1591185600000|2020-06-03 12:00:00|251.87|249.87|251.67|249.67|252.64|250.64|251.67|249.67|286
1591185900000|2020-06-03 12:05:00|251.68|249.68|251.55|249.55|251.85|249.85|251.55|249.55|186
1591186200000|2020-06-03 12:10:00|251.56|249.56|251.59|249.59|251.62|249.62|251.54|249.54|111
1591186500000|2020-06-03 12:15:00|251.58|249.58|251.63|249.63|251.74|249.74|251.58|249.58|82
1591186800000|2020-06-03 12:20:00|251.61|249.61|251.16|249.16|251.67|249.67|251.14|249.14|149
1591187100000|2020-06-03 12:25:00|251.15|249.15|251.24|249.24|251.34|249.34|251.12|249.12|170
1591187400000|2020-06-03 12:30:00|251.23|249.23|251.79|249.79|251.83|249.83|251.22|249.22|185
1591187700000|2020-06-03 12:35:00|251.77|249.77|250.95|248.95|251.77|249.77|250.89|248.89|164
1591188000000|2020-06-03 12:40:00|250.91|248.91|250.89|248.89|251.21|249.21|250.78|248.78|219
1591188300000|2020-06-03 12:45:00|250.88|248.88|251.07|249.07|251.07|249.07|250.85|248.85|109
1591188600000|2020-06-03 12:50:00|251.08|249.08|251.1|249.1|251.12|249.12|251|249|33
1591188900000|2020-06-03 12:55:00|251.14|249.14|251.27|249.27|251.29|249.29|251.1|249.1|53
1591189200000|2020-06-03 13:00:00|251.26|249.26|251.64|249.64|251.68|249.68|251.26|249.26|104
1591189500000|2020-06-03 13:05:00|251.63|249.63|251.53|249.53|251.67|249.67|251.47|249.47|92
1591189800000|2020-06-03 13:10:00|251.52|249.52|251.35|249.35|251.54|249.54|251.25|249.25|208
1591190100000|2020-06-03 13:15:00|251.32|249.32|251.19|249.19|251.42|249.42|251.14|249.14|114
1591190400000|2020-06-03 13:20:00|251.2|249.2|251.14|249.14|251.22|249.22|251.1|249.1|95
1591190700000|2020-06-03 13:25:00|251.13|249.13|251.64|249.64|251.64|249.64|251.1|249.1|92
1591191000000|2020-06-03 13:30:00|251.62|249.62|251.41|249.41|251.62|249.62|251.4|249.4|161
1591191300000|2020-06-03 13:35:00|251.42|249.42|251.41|249.41|251.43|249.43|251.34|249.34|75
1591191600000|2020-06-03 13:40:00|251.42|249.42|251.78|249.78|251.79|249.79|251.41|249.41|131
1591191900000|2020-06-03 13:45:00|251.75|249.75|251.79|249.79|251.79|249.79|251.71|249.71|91
1591192200000|2020-06-03 13:50:00|251.78|249.78|251.5|249.5|251.91|249.91|251.41|249.41|137
1591192500000|2020-06-03 13:55:00|251.48|249.48|251.49|249.49|251.6|249.6|251.43|249.43|96
1591192800000|2020-06-03 14:00:00|251.5|249.5|252.08|250.08|252.12|250.12|251.48|249.48|130
1591193100000|2020-06-03 14:05:00|252.09|250.09|251.21|249.21|252.09|250.09|251.14|249.14|125
1591193400000|2020-06-03 14:10:00|251.18|249.18|249.76|247.76|251.18|249.18|249.5|247.5|357
1591193700000|2020-06-03 14:15:00|249.75|247.75|250.4|248.4|250.45|248.45|249.75|247.75|127
1591194000000|2020-06-03 14:20:00|250.45|248.45|250.96|248.96|251.01|249.01|250.45|248.45|210
1591194300000|2020-06-03 14:25:00|250.93|248.93|250.81|248.81|250.95|248.95|250.77|248.77|162
1591194600000|2020-06-03 14:30:00|250.82|248.82|250.58|248.58|250.85|248.85|250.42|248.42|74
1591194900000|2020-06-03 14:35:00|250.45|248.45|250.59|248.59|250.82|248.82|250.45|248.45|133
1591195200000|2020-06-03 14:40:00|250.58|248.58|250.19|248.19|250.6|248.6|250.15|248.15|137
1591195500000|2020-06-03 14:45:00|250.2|248.2|251.07|249.07|251.07|249.07|250.2|248.2|164
1591195800000|2020-06-03 14:50:00|251.09|249.09|251.44|249.44|251.48|249.48|251.09|249.09|81
1591196100000|2020-06-03 14:55:00|251.46|249.46|251.64|249.64|251.83|249.83|251.46|249.46|149
1591196400000|2020-06-03 15:00:00|251.65|249.65|251.48|249.48|251.65|249.65|251.35|249.35|142
1591196700000|2020-06-03 15:05:00|251.47|249.47|251.34|249.34|251.48|249.48|251.23|249.23|154
1591197000000|2020-06-03 15:10:00|251.33|249.33|251.5|249.5|251.56|249.56|251.13|249.13|176
1591197300000|2020-06-03 15:15:00|251.51|249.51|251.57|249.57|251.76|249.76|251.45|249.45|70
1591197600000|2020-06-03 15:20:00|251.56|249.56|251.58|249.58|251.59|249.59|251.49|249.49|126
1591197900000|2020-06-03 15:25:00|251.59|249.59|251.58|249.58|251.64|249.64|251.56|249.56|58
1591198200000|2020-06-03 15:30:00|251.57|249.57|251.57|249.57|251.63|249.63|251.52|249.52|83
1591198500000|2020-06-03 15:35:00|251.51|249.51|250.88|248.88|251.51|249.51|250.84|248.84|133
1591198800000|2020-06-03 15:40:00|250.87|248.87|250.14|248.14|250.88|248.88|250.12|248.12|229
1591199100000|2020-06-03 15:45:00|250.15|248.15|250.43|248.43|250.55|248.55|250.01|248.01|108
1591199400000|2020-06-03 15:50:00|250.42|248.42|250.63|248.63|250.67|248.67|250.41|248.41|94
1591199700000|2020-06-03 15:55:00|250.67|248.67|250.85|248.85|250.85|248.85|250.56|248.56|203
1591200000000|2020-06-03 16:00:00|250.9|248.9|250.92|248.92|251.19|249.19|250.73|248.73|151
1591200300000|2020-06-03 16:05:00|250.91|248.91|251.77|249.77|251.81|249.81|250.9|248.9|155
1591200600000|2020-06-03 16:10:00|251.76|249.76|251.92|249.92|251.93|249.93|251.67|249.67|103
1591200900000|2020-06-03 16:15:00|251.93|249.93|251.83|249.83|252.14|250.14|251.71|249.71|202
1591201200000|2020-06-03 16:20:00|251.82|249.82|252.37|250.37|252.41|250.41|251.81|249.81|286
1591201500000|2020-06-03 16:25:00|252.46|250.46|252.62|250.62|252.67|250.67|252.23|250.23|279
1591201800000|2020-06-03 16:30:00|252.61|250.61|252.44|250.44|252.66|250.66|252.29|250.29|278
1591202100000|2020-06-03 16:35:00|252.51|250.51|252.46|250.46|252.65|250.65|252.46|250.46|152
1591202400000|2020-06-03 16:40:00|252.47|250.47|251.8|249.8|252.56|250.56|251.76|249.76|173
1591202700000|2020-06-03 16:45:00|251.79|249.79|251.86|249.86|251.88|249.88|251.53|249.53|204
1591203000000|2020-06-03 16:50:00|251.82|249.82|252.38|250.38|252.45|250.45|251.82|249.82|256
1591203300000|2020-06-03 16:55:00|252.35|250.35|251.81|249.81|252.39|250.39|251.78|249.78|232
1591203600000|2020-06-03 17:00:00|251.82|249.82|251.74|249.74|251.88|249.88|251.66|249.66|170
1591203900000|2020-06-03 17:05:00|251.75|249.75|251.99|249.99|252.09|250.09|251.74|249.74|150
1591204200000|2020-06-03 17:10:00|252.09|250.09|251.94|249.94|252.1|250.1|251.92|249.92|113
1591204500000|2020-06-03 17:15:00|251.96|249.96|251.45|249.45|252.25|250.25|251.43|249.43|119
1591204800000|2020-06-03 17:20:00|251.46|249.46|251.33|249.33|251.5|249.5|251.28|249.28|89
1591205100000|2020-06-03 17:25:00|251.3|249.3|251.62|249.62|251.68|249.68|251.17|249.17|168
1591205400000|2020-06-03 17:30:00|251.63|249.63|251.39|249.39|251.63|249.63|251.36|249.36|71
1591205700000|2020-06-03 17:35:00|251.4|249.4|251.3|249.3|251.42|249.42|251.14|249.14|181
1591206000000|2020-06-03 17:40:00|251.31|249.31|251.3|249.3|251.34|249.34|251.23|249.23|70
1591206300000|2020-06-03 17:45:00|251.31|249.31|251.39|249.39|251.39|249.39|251.23|249.23|74
1591206600000|2020-06-03 17:50:00|251.38|249.38|251.37|249.37|251.4|249.4|251.35|249.35|76
1591206900000|2020-06-03 17:55:00|251.35|249.35|251.16|249.16|251.36|249.36|251.02|249.02|175
1591207200000|2020-06-03 18:00:00|251.14|249.14|251.08|249.08|251.4|249.4|251.04|249.04|253
1591207500000|2020-06-03 18:05:00|251.07|249.07|250.89|248.89|251.18|249.18|250.73|248.73|276
1591207800000|2020-06-03 18:10:00|250.85|248.85|251.29|249.29|251.29|249.29|250.75|248.75|141
1591208100000|2020-06-03 18:15:00|251.28|249.28|251.36|249.36|251.36|249.36|251.13|249.13|98
1591208400000|2020-06-03 18:20:00|251.42|249.42|251.19|249.19|251.5|249.5|251.17|249.17|131
1591208700000|2020-06-03 18:25:00|251.18|249.18|251.25|249.25|251.3|249.3|251.17|249.17|81
1591209000000|2020-06-03 18:30:00|251.26|249.26|251.61|249.61|251.62|249.62|251.21|249.21|126
1591209300000|2020-06-03 18:35:00|251.6|249.6|251.53|249.53|251.66|249.66|251.51|249.51|105
1591209600000|2020-06-03 18:40:00|251.52|249.52|252.68|250.68|252.74|250.74|251.51|249.51|265
1591209900000|2020-06-03 18:45:00|252.67|250.67|252.8|250.8|252.83|250.83|252.54|250.54|177
1591210200000|2020-06-03 18:50:00|252.78|250.78|253.29|251.29|253.38|251.38|252.7|250.7|174
1591210500000|2020-06-03 18:55:00|253.31|251.31|253.27|251.27|253.51|251.51|253.25|251.25|101
1591210800000|2020-06-03 19:00:00|253.26|251.26|253.5|251.5|254.16|252.16|253.26|251.26|238
1591211100000|2020-06-03 19:05:00|253.51|251.51|253.3|251.3|253.59|251.59|253.01|251.01|249
1591211400000|2020-06-03 19:10:00|253.29|251.29|253.98|251.98|254.03|252.03|253.29|251.29|166
1591211700000|2020-06-03 19:15:00|253.99|251.99|253.72|251.72|254.11|252.11|253.65|251.65|248
1591212000000|2020-06-03 19:20:00|253.73|251.73|253.59|251.59|253.73|251.73|253.52|251.52|172
1591212300000|2020-06-03 19:25:00|253.58|251.58|253.66|251.66|253.72|251.72|253.55|251.55|104
1591212600000|2020-06-03 19:30:00|253.63|251.63|252.22|250.22|253.68|251.68|251.55|249.55|370
1591212900000|2020-06-03 19:35:00|252.23|250.23|252.22|250.22|252.35|250.35|252.08|250.08|229
1591213200000|2020-06-03 19:40:00|252.21|250.21|252.62|250.62|252.72|250.72|252.21|250.21|224
1591213500000|2020-06-03 19:45:00|252.63|250.63|252.68|250.68|252.7|250.7|252.58|250.58|115
1591213800000|2020-06-03 19:50:00|252.69|250.69|252.21|250.21|252.72|250.72|252.12|250.12|233
1591214100000|2020-06-03 19:55:00|252.2|250.2|252.33|250.33|252.34|250.34|252.14|250.14|105
1591214400000|2020-06-03 20:00:00|252.34|250.34|252.35|250.35|252.65|250.65|252.32|250.32|134
1591214700000|2020-06-03 20:05:00|252.34|250.34|252.13|250.13|252.39|250.39|252.04|250.04|164
1591215000000|2020-06-03 20:10:00|252.12|250.12|251.92|249.92|252.18|250.18|251.9|249.9|188
1591215300000|2020-06-03 20:15:00|251.91|249.91|251.86|249.86|252|250|251.7|249.7|160
1591215600000|2020-06-03 20:20:00|251.87|249.87|252.17|250.17|252.24|250.24|251.73|249.73|190
1591215900000|2020-06-03 20:25:00|252.18|250.18|252.19|250.19|252.22|250.22|252.07|250.07|149
1591216200000|2020-06-03 20:30:00|252.2|250.2|252.24|250.24|252.29|250.29|252.19|250.19|84
1591216500000|2020-06-03 20:35:00|252.23|250.23|252.29|250.29|252.29|250.29|252.22|250.22|84
1591216800000|2020-06-03 20:40:00|252.3|250.3|253.19|251.19|253.19|251.19|252.3|250.3|232
1591217100000|2020-06-03 20:45:00|253.16|251.16|253.02|251.02|253.16|251.16|252.99|250.99|143
1591217400000|2020-06-03 20:50:00|253.01|251.01|253|251|253.09|251.09|252.99|250.99|63
1591217700000|2020-06-03 20:55:00|253.01|251.01|252.95|250.95|253.02|251.02|252.92|250.92|118
1591218000000|2020-06-03 21:00:00|252.94|250.94|252.94|250.94|252.96|250.96|252.93|250.93|19
1591218300000|2020-06-03 21:05:00|252.95|250.95|253.23|251.23|253.69|251.69|252.94|250.94|266
1591218600000|2020-06-03 21:10:00|253.22|251.22|252.89|250.89|253.22|251.22|252.88|250.88|136
1591218900000|2020-06-03 21:15:00|252.88|250.88|252.76|250.76|252.95|250.95|252.76|250.76|224
1591219200000|2020-06-03 21:20:00|252.75|250.75|252.78|250.78|252.82|250.82|252.71|250.71|65
1591219500000|2020-06-03 21:25:00|252.81|250.81|252.63|250.63|252.81|250.81|252.63|250.63|51
1591219800000|2020-06-03 21:30:00|252.62|250.62|252.51|250.51|252.64|250.64|252.38|250.38|73
1591220100000|2020-06-03 21:35:00|252.52|250.52|252.53|250.53|252.55|250.55|252.44|250.44|67
1591220400000|2020-06-03 21:40:00|252.56|250.56|252.48|250.48|252.56|250.56|252.48|250.48|19
1591220700000|2020-06-03 21:45:00|252.5|250.5|252.58|250.58|252.6|250.6|252.48|250.48|32
1591221000000|2020-06-03 21:50:00|252.56|250.56|251.72|249.72|252.57|250.57|251.72|249.72|136
1591221300000|2020-06-03 21:55:00|251.73|249.73|251.91|249.91|251.92|249.92|251.71|249.71|100
1591221600000|2020-06-03 22:00:00|251.92|249.92|252.26|250.26|252.26|250.26|251.91|249.91|66
1591221900000|2020-06-03 22:05:00|252.24|250.24|252.28|250.28|252.39|250.39|252.19|250.19|96
1591222200000|2020-06-03 22:10:00|252.29|250.29|252.37|250.37|252.49|250.49|252.03|250.03|212
1591222500000|2020-06-03 22:15:00|252.38|250.38|252.4|250.4|252.53|250.53|252.35|250.35|90
1591222800000|2020-06-03 22:20:00|252.39|250.39|252.16|250.16|252.47|250.47|252.12|250.12|141
1591223100000|2020-06-03 22:25:00|252.26|250.26|252.32|250.32|252.38|250.38|252.17|250.17|40
1591223400000|2020-06-03 22:30:00|252.27|250.27|252.25|250.25|252.4|250.4|252.1|250.1|80
1591223700000|2020-06-03 22:35:00|252.31|250.31|253.02|251.02|253.02|251.02|252.31|250.31|132
1591224000000|2020-06-03 22:40:00|253.01|251.01|253.35|251.35|253.35|251.35|252.95|250.95|68
1591224300000|2020-06-03 22:45:00|253.34|251.34|253.27|251.27|253.34|251.34|253.18|251.18|75
1591224600000|2020-06-03 22:50:00|253.3|251.3|253.37|251.37|253.38|251.38|252.99|250.99|102
1591224900000|2020-06-03 22:55:00|253.38|251.38|253.33|251.33|253.4|251.4|253.3|251.3|73
1591225200000|2020-06-03 23:00:00|253.31|251.31|253.14|251.14|253.58|251.58|253.06|251.06|131
1591225500000|2020-06-03 23:05:00|253.05|251.05|253.24|251.24|253.36|251.36|253.05|251.05|147
1591225800000|2020-06-03 23:10:00|253.23|251.23|252.82|250.82|253.23|251.23|252.6|250.6|121
1591226100000|2020-06-03 23:15:00|252.76|250.76|252.93|250.93|252.93|250.93|252.63|250.63|115
1591226400000|2020-06-03 23:20:00|253.03|251.03|253.41|251.41|253.44|251.44|252.99|250.99|116
1591226700000|2020-06-03 23:25:00|253.4|251.4|253.32|251.32|253.58|251.58|253.13|251.13|125
1591227000000|2020-06-03 23:30:00|253.33|251.33|253.29|251.29|253.34|251.34|253.13|251.13|126
1591227300000|2020-06-03 23:35:00|253.28|251.28|253.76|251.76|253.82|251.82|253.28|251.28|68
1591227600000|2020-06-03 23:40:00|253.85|251.85|253.48|251.48|254.55|252.55|253.47|251.47|326
1591227900000|2020-06-03 23:45:00|253.47|251.47|253.28|251.28|253.76|251.76|253.24|251.24|298
1591228200000|2020-06-03 23:50:00|253.27|251.27|253.7|251.7|253.81|251.81|253.26|251.26|231
1591228500000|2020-06-03 23:55:00|253.69|251.69|254.02|252.02|254.02|252.02|253.67|251.67|137
1591142400000|2020-06-03 00:00:00|252.02|250.02|251.48|249.48|252.02|250.02|251.33|249.33|359
1591142700000|2020-06-03 00:05:00|251.49|249.49|251.55|249.55|251.56|249.56|251.32|249.32|321
1591143000000|2020-06-03 00:10:00|251.54|249.54|251.55|249.55|251.85|249.85|251.51|249.51|202
1591143300000|2020-06-03 00:15:00|251.54|249.54|252.24|250.24|252.27|250.27|251.51|249.51|102
1591143600000|2020-06-03 00:20:00|252.25|250.25|252.68|250.68|252.91|250.91|252.25|250.25|132
1591143900000|2020-06-03 00:25:00|252.74|250.74|252.67|250.67|252.83|250.83|252.54|250.54|89
1591144200000|2020-06-03 00:30:00|252.68|250.68|252.86|250.86|252.89|250.89|252.65|250.65|227
1591144500000|2020-06-03 00:35:00|252.87|250.87|252.34|250.34|252.87|250.87|252.34|250.34|447
1591144800000|2020-06-03 00:40:00|252.33|250.33|251.99|249.99|252.42|250.42|251.88|249.88|251
1591145100000|2020-06-03 00:45:00|251.98|249.98|251.68|249.68|252.02|250.02|251.66|249.66|257
1591145400000|2020-06-03 00:50:00|251.69|249.69|251.47|249.47|251.7|249.7|251.05|249.05|277
1591145700000|2020-06-03 00:55:00|251.46|249.46|251.57|249.57|251.75|249.75|251.46|249.46|190
1591146000000|2020-06-03 01:00:00|251.58|249.58|251.57|249.57|251.8|249.8|251.51|249.51|213
1591146300000|2020-06-03 01:05:00|251.56|249.56|251.21|249.21|251.68|249.68|251.09|249.09|212
1591146600000|2020-06-03 01:10:00|251.2|249.2|251.03|249.03|251.27|249.27|250.97|248.97|316
1591146900000|2020-06-03 01:15:00|251.04|249.04|250.75|248.75|251.32|249.32|250.75|248.75|273
1591147200000|2020-06-03 01:20:00|250.74|248.74|250.65|248.65|250.92|248.92|250.65|248.65|235
1591147500000|2020-06-03 01:25:00|250.67|248.67|250.13|248.13|250.7|248.7|250.11|248.11|299
1591147800000|2020-06-03 01:30:00|250.12|248.12|250.24|248.24|250.24|248.24|250.12|248.12|41
1591148100000|2020-06-03 01:35:00|250.25|248.25|250.46|248.46|250.58|248.58|250.25|248.25|57
1591148400000|2020-06-03 01:40:00|250.47|248.47|250.38|248.38|250.59|248.59|250.18|248.18|343
1591148700000|2020-06-03 01:45:00|250.4|248.4|250.33|248.33|250.5|248.5|250.29|248.29|220
1591149000000|2020-06-03 01:50:00|250.32|248.32|250.18|248.18|250.34|248.34|249.84|247.84|448
1591149300000|2020-06-03 01:55:00|250.19|248.19|250.2|248.2|250.42|248.42|250.08|248.08|525
1591149600000|2020-06-03 02:00:00|250.21|248.21|250.36|248.36|250.64|248.64|250.2|248.2|440
1591149900000|2020-06-03 02:05:00|250.34|248.34|247.93|245.93|250.36|248.36|247.46|245.46|451
1591150200000|2020-06-03 02:10:00|247.94|245.94|247.99|245.99|248.39|246.39|247.94|245.94|211
1591150500000|2020-06-03 02:15:00|247.97|245.97|248.92|246.92|248.92|246.92|247.93|245.93|158
1591150800000|2020-06-03 02:20:00|248.87|246.87|249.08|247.08|249.16|247.16|248.87|246.87|114
1591151100000|2020-06-03 02:25:00|249.07|247.07|248.69|246.69|249.08|247.08|248.38|246.38|223
1591151400000|2020-06-03 02:30:00|248.74|246.74|249.14|247.14|249.24|247.24|248.67|246.67|127
1591151700000|2020-06-03 02:35:00|249.15|247.15|249.49|247.49|249.62|247.62|249.15|247.15|243
1591152000000|2020-06-03 02:40:00|249.43|247.43|249.4|247.4|249.49|247.49|249.32|247.32|117
1591152300000|2020-06-03 02:45:00|249.42|247.42|249.51|247.51|249.53|247.53|249.35|247.35|171
1591152600000|2020-06-03 02:50:00|249.5|247.5|249.33|247.33|249.69|247.69|249.3|247.3|160
1591152900000|2020-06-03 02:55:00|249.34|247.34|248.94|246.94|249.35|247.35|248.9|246.9|86
1591153200000|2020-06-03 03:00:00|248.93|246.93|248.95|246.95|249.09|247.09|248.79|246.79|269
1591153500000|2020-06-03 03:05:00|248.96|246.96|249.15|247.15|249.32|247.32|248.91|246.91|274
1591153800000|2020-06-03 03:10:00|249.14|247.14|248.86|246.86|249.14|247.14|248.85|246.85|219
1591154100000|2020-06-03 03:15:00|248.87|246.87|249.33|247.33|249.39|247.39|248.85|246.85|160
1591154400000|2020-06-03 03:20:00|249.3|247.3|249.36|247.36|249.48|247.48|249.3|247.3|95
1591154700000|2020-06-03 03:25:00|249.37|247.37|249.07|247.07|249.38|247.38|249.07|247.07|154
1591155000000|2020-06-03 03:30:00|249.06|247.06|249.27|247.27|249.27|247.27|249|247|154
1591155300000|2020-06-03 03:35:00|249.26|247.26|249.33|247.33|249.33|247.33|249.26|247.26|99
1591155600000|2020-06-03 03:40:00|249.32|247.32|248.81|246.81|249.33|247.33|248.79|246.79|127
1591155900000|2020-06-03 03:45:00|248.82|246.82|248.8|246.8|248.82|246.82|248.73|246.73|54
1591156200000|2020-06-03 03:50:00|248.78|246.78|248.88|246.88|249.02|247.02|248.78|246.78|47
1591156500000|2020-06-03 03:55:00|248.87|246.87|248.76|246.76|248.92|246.92|248.35|246.35|110
1591156800000|2020-06-03 04:00:00|248.75|246.75|248.29|246.29|248.75|246.75|248.29|246.29|137
1591157100000|2020-06-03 04:05:00|248.3|246.3|248.28|246.28|248.3|246.3|247.98|245.98|122
1591157400000|2020-06-03 04:10:00|248.27|246.27|248.91|246.91|248.91|246.91|248.27|246.27|130
1591157700000|2020-06-03 04:15:00|248.92|246.92|249.07|247.07|249.16|247.16|248.91|246.91|82
1591158000000|2020-06-03 04:20:00|249.08|247.08|249.71|247.71|249.83|247.83|249.08|247.08|147
1591158300000|2020-06-03 04:25:00|249.72|247.72|250.13|248.13|250.14|248.14|249.61|247.61|142
1591158600000|2020-06-03 04:30:00|250.14|248.14|250.1|248.1|250.42|248.42|250.05|248.05|181
1591158900000|2020-06-03 04:35:00|250.13|248.13|250.2|248.2|250.36|248.36|250.12|248.12|137
1591159200000|2020-06-03 04:40:00|250.16|248.16|250.41|248.41|250.45|248.45|250.15|248.15|104
1591159500000|2020-06-03 04:45:00|250.39|248.39|250.18|248.18|250.39|248.39|250.11|248.11|115
1591159800000|2020-06-03 04:50:00|250.17|248.17|249.63|247.63|250.21|248.21|249.48|247.48|177
1591160100000|2020-06-03 04:55:00|249.66|247.66|249.51|247.51|249.71|247.71|249.41|247.41|128
1591160400000|2020-06-03 05:00:00|249.52|247.52|249.47|247.47|249.62|247.62|249.36|247.36|129
1591160700000|2020-06-03 05:05:00|249.46|247.46|249.51|247.51|249.51|247.51|249.27|247.27|72
1591161000000|2020-06-03 05:10:00|249.64|247.64|249.14|247.14|249.64|247.64|249.12|247.12|125
1591161300000|2020-06-03 05:15:00|249.13|247.13|248.78|246.78|249.15|247.15|248.7|246.7|207
1591161600000|2020-06-03 05:20:00|248.79|246.79|248.78|246.78|248.91|246.91|248.72|246.72|147
1591161900000|2020-06-03 05:25:00|248.77|246.77|248.19|246.19|248.77|246.77|247.91|245.91|354
1591162200000|2020-06-03 05:30:00|248.2|246.2|249.73|247.73|249.73|247.73|248.19|246.19|336
1591162500000|2020-06-03 05:35:00|249.71|247.71|249.8|247.8|249.95|247.95|249.57|247.57|284
1591162800000|2020-06-03 05:40:00|249.81|247.81|249.73|247.73|249.96|247.96|249.71|247.71|212
1591163100000|2020-06-03 05:45:00|249.8|247.8|250.57|248.57|250.81|248.81|249.8|247.8|426
1591163400000|2020-06-03 05:50:00|250.56|248.56|250.66|248.66|250.81|248.81|250.56|248.56|227
1591163700000|2020-06-03 05:55:00|250.67|248.67|250.79|248.79|251.01|249.01|250.65|248.65|86
1591164000000|2020-06-03 06:00:00|250.78|248.78|250.86|248.86|250.89|248.89|250.78|248.78|48
1591164300000|2020-06-03 06:05:00|250.85|248.85|250.87|248.87|251.07|249.07|250.81|248.81|87
1591164600000|2020-06-03 06:10:00|250.86|248.86|250.62|248.62|250.87|248.87|250.56|248.56|333
1591164900000|2020-06-03 06:15:00|250.63|248.63|250.76|248.76|251.01|249.01|250.63|248.63|229
1591165200000|2020-06-03 06:20:00|250.75|248.75|250.37|248.37|250.76|248.76|250.35|248.35|202
1591165500000|2020-06-03 06:25:00|250.36|248.36|250.25|248.25|250.38|248.38|250.23|248.23|109
1591165800000|2020-06-03 06:30:00|250.39|248.39|249.85|247.85|250.46|248.46|249.75|247.75|172
1591166100000|2020-06-03 06:35:00|249.86|247.86|249.9|247.9|249.98|247.98|249.84|247.84|188
1591166400000|2020-06-03 06:40:00|249.92|247.92|250.64|248.64|250.66|248.66|249.89|247.89|200
1591166700000|2020-06-03 06:45:00|250.63|248.63|250.43|248.43|250.64|248.64|250.34|248.34|211
1591167000000|2020-06-03 06:50:00|250.42|248.42|249.37|247.37|250.42|248.42|249.37|247.37|173
1591167300000|2020-06-03 06:55:00|249.38|247.38|249.28|247.28|249.49|247.49|249.26|247.26|120
1591167600000|2020-06-03 07:00:00|249.27|247.27|248.53|246.53|249.41|247.41|248.45|246.45|255
1591167900000|2020-06-03 07:05:00|248.52|246.52|248.33|246.33|248.75|246.75|248.32|246.32|181
1591168200000|2020-06-03 07:10:00|248.34|246.34|248.77|246.77|248.9|246.9|248.21|246.21|170
1591168500000|2020-06-03 07:15:00|248.8|246.8|249.1|247.1|249.11|247.11|248.68|246.68|115
1591168800000|2020-06-03 07:20:00|249.11|247.11|248.97|246.97|249.16|247.16|248.84|246.84|69
1591169100000|2020-06-03 07:25:00|248.9|246.9|249.19|247.19|249.2|247.2|248.9|246.9|56
1591169400000|2020-06-03 07:30:00|249.2|247.2|249.23|247.23|250.06|248.06|249.2|247.2|214
1591169700000|2020-06-03 07:35:00|249.22|247.22|249.34|247.34|249.66|247.66|249.22|247.22|235
1591170000000|2020-06-03 07:40:00|249.36|247.36|249.63|247.63|249.74|247.74|249.28|247.28|64
1591170300000|2020-06-03 07:45:00|249.62|247.62|249.56|247.56|249.63|247.63|249.44|247.44|107
1591170600000|2020-06-03 07:50:00|249.55|247.55|249.51|247.51|249.56|247.56|249.41|247.41|99
1591170900000|2020-06-03 07:55:00|249.49|247.49|249.44|247.44|249.51|247.51|249.37|247.37|56
1591171200000|2020-06-03 08:00:00|249.45|247.45|249.98|247.98|250|248|249.38|247.38|107
1591171500000|2020-06-03 08:05:00|249.99|247.99|250.14|248.14|250.18|248.18|249.95|247.95|65
1591171800000|2020-06-03 08:10:00|250.15|248.15|250.07|248.07|250.15|248.15|250.07|248.07|12
1591172100000|2020-06-03 08:15:00|250.09|248.09|250.16|248.16|250.2|248.2|250.06|248.06|37
1591172400000|2020-06-03 08:20:00|250.15|248.15|250.09|248.09|250.15|248.15|249.96|247.96|32
1591172700000|2020-06-03 08:25:00|250.1|248.1|249.92|247.92|250.14|248.14|249.85|247.85|111
1591173000000|2020-06-03 08:30:00|249.93|247.93|250.17|248.17|250.18|248.18|249.93|247.93|72
1591173300000|2020-06-03 08:35:00|250.12|248.12|250.18|248.18|250.3|248.3|250.1|248.1|29
1591173600000|2020-06-03 08:40:00|250.34|248.34|250.14|248.14|250.34|248.34|250.12|248.12|123
1591173900000|2020-06-03 08:45:00|250.16|248.16|250|248|250.17|248.17|249.97|247.97|74
1591174200000|2020-06-03 08:50:00|249.99|247.99|249.31|247.31|250.04|248.04|249.2|247.2|192
1591174500000|2020-06-03 08:55:00|249.24|247.24|248.98|246.98|249.33|247.33|248.82|246.82|166
1591174800000|2020-06-03 09:00:00|248.99|246.99|249.19|247.19|249.25|247.25|248.98|246.98|172
1591175100000|2020-06-03 09:05:00|249.18|247.18|249.78|247.78|249.88|247.88|249.14|247.14|169
1591175400000|2020-06-03 09:10:00|249.79|247.79|249.7|247.7|249.81|247.81|249.66|247.66|132
1591175700000|2020-06-03 09:15:00|249.74|247.74|249.77|247.77|249.8|247.8|249.67|247.67|82
1591176000000|2020-06-03 09:20:00|249.75|247.75|249.79|247.79|249.82|247.82|249.72|247.72|51
1591176300000|2020-06-03 09:25:00|249.78|247.78|249.71|247.71|249.84|247.84|249.64|247.64|190
1591176600000|2020-06-03 09:30:00|249.72|247.72|249.8|247.8|249.81|247.81|249.71|247.71|105
1591176900000|2020-06-03 09:35:00|249.79|247.79|249.73|247.73|249.84|247.84|249.61|247.61|155
1591177200000|2020-06-03 09:40:00|249.83|247.83|249.98|247.98|250|248|249.79|247.79|56
1591177500000|2020-06-03 09:45:00|249.99|247.99|249.96|247.96|249.99|247.99|249.79|247.79|81
1591177800000|2020-06-03 09:50:00|249.95|247.95|250.1|248.1|250.18|248.18|249.9|247.9|108
1591178100000|2020-06-03 09:55:00|250.11|248.11|250.26|248.26|250.28|248.28|250.05|248.05|59
1591178400000|2020-06-03 10:00:00|250.25|248.25|251.36|249.36|251.41|249.41|250.24|248.24|309
1591178700000|2020-06-03 10:05:00|251.37|249.37|251.13|249.13|251.49|249.49|251|249|290
1591179000000|2020-06-03 10:10:00|251.14|249.14|251.51|249.51|251.51|249.51|251.02|249.02|207
1591179300000|2020-06-03 10:15:00|251.5|249.5|251.61|249.61|251.63|249.63|251.49|249.49|112
1591179600000|2020-06-03 10:20:00|251.62|249.62|252.1|250.1|252.3|250.3|251.62|249.62|306
1591179900000|2020-06-03 10:25:00|252.02|250.02|251.78|249.78|252.11|250.11|251.63|249.63|205
1591180200000|2020-06-03 10:30:00|251.79|249.79|251.96|249.96|252.02|250.02|251.79|249.79|37
1591180500000|2020-06-03 10:35:00|251.93|249.93|251.89|249.89|252.35|250.35|251.89|249.89|210
1591180800000|2020-06-03 10:40:00|251.88|249.88|251.09|249.09|251.9|249.9|251.01|249.01|299
1591181100000|2020-06-03 10:45:00|251.1|249.1|251.27|249.27|251.38|249.38|251.03|249.03|289
1591181400000|2020-06-03 10:50:00|251.26|249.26|251.53|249.53|251.57|249.57|251.22|249.22|280
1591181700000|2020-06-03 10:55:00|251.54|249.54|251.55|249.55|251.95|249.95|251.53|249.53|288
1591182000000|2020-06-03 11:00:00|251.54|249.54|251.48|249.48|251.92|249.92|251.45|249.45|177
1591182300000|2020-06-03 11:05:00|251.47|249.47|251.12|249.12|251.6|249.6|251.1|249.1|94
1591182600000|2020-06-03 11:10:00|251.13|249.13|251.19|249.19|251.19|249.19|251.11|249.11|54
1591182900000|2020-06-03 11:15:00|251.18|249.18|251.2|249.2|251.25|249.25|251.17|249.17|58
1591183200000|2020-06-03 11:20:00|251.21|249.21|251.02|249.02|251.22|249.22|250.85|248.85|86
1591183500000|2020-06-03 11:25:00|251.03|249.03|251.19|249.19|251.2|249.2|251.01|249.01|153
1591183800000|2020-06-03 11:30:00|251.18|249.18|251.06|249.06|251.2|249.2|251.01|249.01|95
1591184100000|2020-06-03 11:35:00|251.05|249.05|251.01|249.01|251.07|249.07|250.95|248.95|43
1591184400000|2020-06-03 11:40:00|251|249|251.36|249.36|251.4|249.4|251|249|75
1591184700000|2020-06-03 11:45:00|251.37|249.37|251.72|249.72|251.89|249.89|251.37|249.37|87
1591185000000|2020-06-03 11:50:00|251.73|249.73|251.88|249.88|251.93|249.93|251.72|249.72|107
1591185300000|2020-06-03 11:55:00|251.89|249.89|251.86|249.86|252.21|250.21|251.82|249.82|127
1591185600000|2020-06-03 12:00:00|251.87|249.87|251.67|249.67|252.64|250.64|251.67|249.67|286
1591185900000|2020-06-03 12:05:00|251.68|249.68|251.55|249.55|251.85|249.85|251.55|249.55|186
1591186200000|2020-06-03 12:10:00|251.56|249.56|251.59|249.59|251.62|249.62|251.54|249.54|111
1591186500000|2020-06-03 12:15:00|251.58|249.58|251.63|249.63|251.74|249.74|251.58|249.58|82
1591186800000|2020-06-03 12:20:00|251.61|249.61|251.16|249.16|251.67|249.67|251.14|249.14|149
1591187100000|2020-06-03 12:25:00|251.15|249.15|251.24|249.24|251.34|249.34|251.12|249.12|170
1591187400000|2020-06-03 12:30:00|251.23|249.23|251.79|249.79|251.83|249.83|251.22|249.22|185
1591187700000|2020-06-03 12:35:00|251.77|249.77|250.95|248.95|251.77|249.77|250.89|248.89|164
1591188000000|2020-06-03 12:40:00|250.91|248.91|250.89|248.89|251.21|249.21|250.78|248.78|219
1591188300000|2020-06-03 12:45:00|250.88|248.88|251.07|249.07|251.07|249.07|250.85|248.85|109
1591188600000|2020-06-03 12:50:00|251.08|249.08|251.1|249.1|251.12|249.12|251|249|33
1591188900000|2020-06-03 12:55:00|251.14|249.14|251.27|249.27|251.29|249.29|251.1|249.1|53
1591189200000|2020-06-03 13:00:00|251.26|249.26|251.64|249.64|251.68|249.68|251.26|249.26|104
1591189500000|2020-06-03 13:05:00|251.63|249.63|251.53|249.53|251.67|249.67|251.47|249.47|92
1591189800000|2020-06-03 13:10:00|251.52|249.52|251.35|249.35|251.54|249.54|251.25|249.25|208
1591190100000|2020-06-03 13:15:00|251.32|249.32|251.19|249.19|251.42|249.42|251.14|249.14|114
1591190400000|2020-06-03 13:20:00|251.2|249.2|251.14|249.14|251.22|249.22|251.1|249.1|95
1591190700000|2020-06-03 13:25:00|251.13|249.13|251.64|249.64|251.64|249.64|251.1|249.1|92
1591191000000|2020-06-03 13:30:00|251.62|249.62|251.41|249.41|251.62|249.62|251.4|249.4|161
1591191300000|2020-06-03 13:35:00|251.42|249.42|251.41|249.41|251.43|249.43|251.34|249.34|75
1591191600000|2020-06-03 13:40:00|251.42|249.42|251.78|249.78|251.79|249.79|251.41|249.41|131
1591191900000|2020-06-03 13:45:00|251.75|249.75|251.79|249.79|251.79|249.79|251.71|249.71|91
1591192200000|2020-06-03 13:50:00|251.78|249.78|251.5|249.5|251.91|249.91|251.41|249.41|137
1591192500000|2020-06-03 13:55:00|251.48|249.48|251.49|249.49|251.6|249.6|251.43|249.43|96
1591192800000|2020-06-03 14:00:00|251.5|249.5|252.08|250.08|252.12|250.12|251.48|249.48|130
1591193100000|2020-06-03 14:05:00|252.09|250.09|251.21|249.21|252.09|250.09|251.14|249.14|125
1591193400000|2020-06-03 14:10:00|251.18|249.18|249.76|247.76|251.18|249.18|249.5|247.5|357
1591193700000|2020-06-03 14:15:00|249.75|247.75|250.4|248.4|250.45|248.45|249.75|247.75|127
1591194000000|2020-06-03 14:20:00|250.45|248.45|250.96|248.96|251.01|249.01|250.45|248.45|210
1591194300000|2020-06-03 14:25:00|250.93|248.93|250.81|248.81|250.95|248.95|250.77|248.77|162
1591194600000|2020-06-03 14:30:00|250.82|248.82|250.58|248.58|250.85|248.85|250.42|248.42|74
1591194900000|2020-06-03 14:35:00|250.45|248.45|250.59|248.59|250.82|248.82|250.45|248.45|133
1591195200000|2020-06-03 14:40:00|250.58|248.58|250.19|248.19|250.6|248.6|250.15|248.15|137
1591195500000|2020-06-03 14:45:00|250.2|248.2|251.07|249.07|251.07|249.07|250.2|248.2|164
1591195800000|2020-06-03 14:50:00|251.09|249.09|251.44|249.44|251.48|249.48|251.09|249.09|81
1591196100000|2020-06-03 14:55:00|251.46|249.46|251.64|249.64|251.83|249.83|251.46|249.46|149
1591196400000|2020-06-03 15:00:00|251.65|249.65|251.48|249.48|251.65|249.65|251.35|249.35|142
1591196700000|2020-06-03 15:05:00|251.47|249.47|251.34|249.34|251.48|249.48|251.23|249.23|154
1591197000000|2020-06-03 15:10:00|251.33|249.33|251.5|249.5|251.56|249.56|251.13|249.13|176
1591197300000|2020-06-03 15:15:00|251.51|249.51|251.57|249.57|251.76|249.76|251.45|249.45|70
1591197600000|2020-06-03 15:20:00|251.56|249.56|251.58|249.58|251.59|249.59|251.49|249.49|126
1591197900000|2020-06-03 15:25:00|251.59|249.59|251.58|249.58|251.64|249.64|251.56|249.56|58
1591198200000|2020-06-03 15:30:00|251.57|249.57|251.57|249.57|251.63|249.63|251.52|249.52|83
1591198500000|2020-06-03 15:35:00|251.51|249.51|250.88|248.88|251.51|249.51|250.84|248.84|133
1591198800000|2020-06-03 15:40:00|250.87|248.87|250.14|248.14|250.88|248.88|250.12|248.12|229
1591199100000|2020-06-03 15:45:00|250.15|248.15|250.43|248.43|250.55|248.55|250.01|248.01|108
1591199400000|2020-06-03 15:50:00|250.42|248.42|250.63|248.63|250.67|248.67|250.41|248.41|94
1591199700000|2020-06-03 15:55:00|250.67|248.67|250.85|248.85|250.85|248.85|250.56|248.56|203
1591200000000|2020-06-03 16:00:00|250.9|248.9|250.92|248.92|251.19|249.19|250.73|248.73|151
1591200300000|2020-06-03 16:05:00|250.91|248.91|251.77|249.77|251.81|249.81|250.9|248.9|155
1591200600000|2020-06-03 16:10:00|251.76|249.76|251.92|249.92|251.93|249.93|251.67|249.67|103
1591200900000|2020-06-03 16:15:00|251.93|249.93|251.83|249.83|252.14|250.14|251.71|249.71|202
1591201200000|2020-06-03 16:20:00|251.82|249.82|252.37|250.37|252.41|250.41|251.81|249.81|286
1591201500000|2020-06-03 16:25:00|252.46|250.46|252.62|250.62|252.67|250.67|252.23|250.23|279
1591201800000|2020-06-03 16:30:00|252.61|250.61|252.44|250.44|252.66|250.66|252.29|250.29|278
1591202100000|2020-06-03 16:35:00|252.51|250.51|252.46|250.46|252.65|250.65|252.46|250.46|152
1591202400000|2020-06-03 16:40:00|252.47|250.47|251.8|249.8|252.56|250.56|251.76|249.76|173
1591202700000|2020-06-03 16:45:00|251.79|249.79|251.86|249.86|251.88|249.88|251.53|249.53|204
1591203000000|2020-06-03 16:50:00|251.82|249.82|252.38|250.38|252.45|250.45|251.82|249.82|256
1591203300000|2020-06-03 16:55:00|252.35|250.35|251.81|249.81|252.39|250.39|251.78|249.78|232
1591203600000|2020-06-03 17:00:00|251.82|249.82|251.74|249.74|251.88|249.88|251.66|249.66|170
1591203900000|2020-06-03 17:05:00|251.75|249.75|251.99|249.99|252.09|250.09|251.74|249.74|150
1591204200000|2020-06-03 17:10:00|252.09|250.09|251.94|249.94|252.1|250.1|251.92|249.92|113
1591204500000|2020-06-03 17:15:00|251.96|249.96|251.45|249.45|252.25|250.25|251.43|249.43|119
1591204800000|2020-06-03 17:20:00|251.46|249.46|251.33|249.33|251.5|249.5|251.28|249.28|89
1591205100000|2020-06-03 17:25:00|251.3|249.3|251.62|249.62|251.68|249.68|251.17|249.17|168
1591205400000|2020-06-03 17:30:00|251.63|249.63|251.39|249.39|251.63|249.63|251.36|249.36|71
1591205700000|2020-06-03 17:35:00|251.4|249.4|251.3|249.3|251.42|249.42|251.14|249.14|181
1591206000000|2020-06-03 17:40:00|251.31|249.31|251.3|249.3|251.34|249.34|251.23|249.23|70
1591206300000|2020-06-03 17:45:00|251.31|249.31|251.39|249.39|251.39|249.39|251.23|249.23|74
1591206600000|2020-06-03 17:50:00|251.38|249.38|251.37|249.37|251.4|249.4|251.35|249.35|76
1591206900000|2020-06-03 17:55:00|251.35|249.35|251.16|249.16|251.36|249.36|251.02|249.02|175
1591207200000|2020-06-03 18:00:00|251.14|249.14|251.08|249.08|251.4|249.4|251.04|249.04|253
1591207500000|2020-06-03 18:05:00|251.07|249.07|250.89|248.89|251.18|249.18|250.73|248.73|276
1591207800000|2020-06-03 18:10:00|250.85|248.85|251.29|249.29|251.29|249.29|250.75|248.75|141
1591208100000|2020-06-03 18:15:00|251.28|249.28|251.36|249.36|251.36|249.36|251.13|249.13|98
1591208400000|2020-06-03 18:20:00|251.42|249.42|251.19|249.19|251.5|249.5|251.17|249.17|131
1591208700000|2020-06-03 18:25:00|251.18|249.18|251.25|249.25|251.3|249.3|251.17|249.17|81
1591209000000|2020-06-03 18:30:00|251.26|249.26|251.61|249.61|251.62|249.62|251.21|249.21|126
1591209300000|2020-06-03 18:35:00|251.6|249.6|251.53|249.53|251.66|249.66|251.51|249.51|105
1591209600000|2020-06-03 18:40:00|251.52|249.52|252.68|250.68|252.74|250.74|251.51|249.51|265
1591209900000|2020-06-03 18:45:00|252.67|250.67|252.8|250.8|252.83|250.83|252.54|250.54|177
1591210200000|2020-06-03 18:50:00|252.78|250.78|253.29|251.29|253.38|251.38|252.7|250.7|174
1591210500000|2020-06-03 18:55:00|253.31|251.31|253.27|251.27|253.51|251.51|253.25|251.25|101
1591210800000|2020-06-03 19:00:00|253.26|251.26|253.5|251.5|254.16|252.16|253.26|251.26|238
1591211100000|2020-06-03 19:05:00|253.51|251.51|253.3|251.3|253.59|251.59|253.01|251.01|249
1591211400000|2020-06-03 19:10:00|253.29|251.29|253.98|251.98|254.03|252.03|253.29|251.29|166
1591211700000|2020-06-03 19:15:00|253.99|251.99|253.72|251.72|254.11|252.11|253.65|251.65|248
1591212000000|2020-06-03 19:20:00|253.73|251.73|253.59|251.59|253.73|251.73|253.52|251.52|172
1591212300000|2020-06-03 19:25:00|253.58|251.58|253.66|251.66|253.72|251.72|253.55|251.55|104
1591212600000|2020-06-03 19:30:00|253.63|251.63|252.22|250.22|253.68|251.68|251.55|249.55|370
1591212900000|2020-06-03 19:35:00|252.23|250.23|252.22|250.22|252.35|250.35|252.08|250.08|229
1591213200000|2020-06-03 19:40:00|252.21|250.21|252.62|250.62|252.72|250.72|252.21|250.21|224
1591213500000|2020-06-03 19:45:00|252.63|250.63|252.68|250.68|252.7|250.7|252.58|250.58|115
1591213800000|2020-06-03 19:50:00|252.69|250.69|252.21|250.21|252.72|250.72|252.12|250.12|233
1591214100000|2020-06-03 19:55:00|252.2|250.2|252.33|250.33|252.34|250.34|252.14|250.14|105
1591214400000|2020-06-03 20:00:00|252.34|250.34|252.35|250.35|252.65|250.65|252.32|250.32|134
1591214700000|2020-06-03 20:05:00|252.34|250.34|252.13|250.13|252.39|250.39|252.04|250.04|164
1591215000000|2020-06-03 20:10:00|252.12|250.12|251.92|249.92|252.18|250.18|251.9|249.9|188
1591215300000|2020-06-03 20:15:00|251.91|249.91|251.86|249.86|252|250|251.7|249.7|160
1591215600000|2020-06-03 20:20:00|251.87|249.87|252.17|250.17|252.24|250.24|251.73|249.73|190
1591215900000|2020-06-03 20:25:00|252.18|250.18|252.19|250.19|252.22|250.22|252.07|250.07|149
1591216200000|2020-06-03 20:30:00|252.2|250.2|252.24|250.24|252.29|250.29|252.19|250.19|84
1591216500000|2020-06-03 20:35:00|252.23|250.23|252.29|250.29|252.29|250.29|252.22|250.22|84
1591216800000|2020-06-03 20:40:00|252.3|250.3|253.19|251.19|253.19|251.19|252.3|250.3|232
1591217100000|2020-06-03 20:45:00|253.16|251.16|253.02|251.02|253.16|251.16|252.99|250.99|143
1591217400000|2020-06-03 20:50:00|253.01|251.01|253|251|253.09|251.09|252.99|250.99|63
1591217700000|2020-06-03 20:55:00|253.01|251.01|252.95|250.95|253.02|251.02|252.92|250.92|118
1591218000000|2020-06-03 21:00:00|252.94|250.94|252.94|250.94|252.96|250.96|252.93|250.93|19
1591218300000|2020-06-03 21:05:00|252.95|250.95|253.23|251.23|253.69|251.69|252.94|250.94|266
1591218600000|2020-06-03 21:10:00|253.22|251.22|252.89|250.89|253.22|251.22|252.88|250.88|136
1591218900000|2020-06-03 21:15:00|252.88|250.88|252.76|250.76|252.95|250.95|252.76|250.76|224
1591219200000|2020-06-03 21:20:00|252.75|250.75|252.78|250.78|252.82|250.82|252.71|250.71|65
1591219500000|2020-06-03 21:25:00|252.81|250.81|252.63|250.63|252.81|250.81|252.63|250.63|51
1591219800000|2020-06-03 21:30:00|252.62|250.62|252.51|250.51|252.64|250.64|252.38|250.38|73
1591220100000|2020-06-03 21:35:00|252.52|250.52|252.53|250.53|252.55|250.55|252.44|250.44|67
1591220400000|2020-06-03 21:40:00|252.56|250.56|252.48|250.48|252.56|250.56|252.48|250.48|19
1591220700000|2020-06-03 21:45:00|252.5|250.5|252.58|250.58|252.6|250.6|252.48|250.48|32
1591221000000|2020-06-03 21:50:00|252.56|250.56|251.72|249.72|252.57|250.57|251.72|249.72|136
1591221300000|2020-06-03 21:55:00|251.73|249.73|251.91|249.91|251.92|249.92|251.71|249.71|100
1591221600000|2020-06-03 22:00:00|251.92|249.92|252.26|250.26|252.26|250.26|251.91|249.91|66
1591221900000|2020-06-03 22:05:00|252.24|250.24|252.28|250.28|252.39|250.39|252.19|250.19|96
1591222200000|2020-06-03 22:10:00|252.29|250.29|252.37|250.37|252.49|250.49|252.03|250.03|212
1591222500000|2020-06-03 22:15:00|252.38|250.38|252.4|250.4|252.53|250.53|252.35|250.35|90
1591222800000|2020-06-03 22:20:00|252.39|250.39|252.16|250.16|252.47|250.47|252.12|250.12|141
1591223100000|2020-06-03 22:25:00|252.26|250.26|252.32|250.32|252.38|250.38|252.17|250.17|40
1591223400000|2020-06-03 22:30:00|252.27|250.27|252.25|250.25|252.4|250.4|252.1|250.1|80
1591223700000|2020-06-03 22:35:00|252.31|250.31|253.02|251.02|253.02|251.02|252.31|250.31|132
1591224000000|2020-06-03 22:40:00|253.01|251.01|253.35|251.35|253.35|251.35|252.95|250.95|68
1591224300000|2020-06-03 22:45:00|253.34|251.34|253.27|251.27|253.34|251.34|253.18|251.18|75
1591224600000|2020-06-03 22:50:00|253.3|251.3|253.37|251.37|253.38|251.38|252.99|250.99|102
1591224900000|2020-06-03 22:55:00|253.38|251.38|253.33|251.33|253.4|251.4|253.3|251.3|73
1591225200000|2020-06-03 23:00:00|253.31|251.31|253.14|251.14|253.58|251.58|253.06|251.06|131
1591225500000|2020-06-03 23:05:00|253.05|251.05|253.24|251.24|253.36|251.36|253.05|251.05|147
1591225800000|2020-06-03 23:10:00|253.23|251.23|252.82|250.82|253.23|251.23|252.6|250.6|121
1591226100000|2020-06-03 23:15:00|252.76|250.76|252.93|250.93|252.93|250.93|252.63|250.63|115
1591226400000|2020-06-03 23:20:00|253.03|251.03|253.41|251.41|253.44|251.44|252.99|250.99|116
1591226700000|2020-06-03 23:25:00|253.4|251.4|253.32|251.32|253.58|251.58|253.13|251.13|125
1591227000000|2020-06-03 23:30:00|253.33|251.33|253.29|251.29|253.34|251.34|253.13|251.13|126
1591227300000|2020-06-03 23:35:00|253.28|251.28|253.76|251.76|253.82|251.82|253.28|251.28|68
1591227600000|2020-06-03 23:40:00|253.85|251.85|253.48|251.48|254.55|252.55|253.47|251.47|326
1591227900000|2020-06-03 23:45:00|253.47|251.47|253.28|251.28|253.76|251.76|253.24|251.24|298
1591228200000|2020-06-03 23:50:00|253.27|251.27|253.7|251.7|253.81|251.81|253.26|251.26|231
1591228500000|2020-06-03 23:55:00|253.69|251.69|254.02|252.02|254.02|252.02|253.67|251.67|137
1591228800000|2020-06-04 00:00:00|254.01|252.01|253.77|251.77|254.18|252.18|253.77|251.77|112
1591229100000|2020-06-04 00:05:00|253.78|251.78|253.37|251.37|253.82|251.82|253.24|251.24|191
1591229400000|2020-06-04 00:10:00|253.4|251.4|253.42|251.42|253.49|251.49|253.35|251.35|60
1591229700000|2020-06-04 00:15:00|253.48|251.48|253.95|251.95|253.95|251.95|253.38|251.38|122
1591230000000|2020-06-04 00:20:00|253.94|251.94|253.67|251.67|254.03|252.03|253.66|251.66|168
1591230300000|2020-06-04 00:25:00|253.66|251.66|253.34|251.34|253.66|251.66|253.34|251.34|236
1591230600000|2020-06-04 00:30:00|253.35|251.35|253.42|251.42|253.45|251.45|253.22|251.22|116
1591230900000|2020-06-04 00:35:00|253.43|251.43|253.42|251.42|253.47|251.47|253.31|251.31|130
1591231200000|2020-06-04 00:40:00|253.43|251.43|253.33|251.33|253.54|251.54|253.2|251.2|200
1591231500000|2020-06-04 00:45:00|253.32|251.32|253.28|251.28|253.43|251.43|253.22|251.22|154
1591231800000|2020-06-04 00:50:00|253.27|251.27|253.48|251.48|253.52|251.52|253.2|251.2|114
1591232100000|2020-06-04 00:55:00|253.5|251.5|253.61|251.61|253.64|251.64|253.48|251.48|66
1591232400000|2020-06-04 01:00:00|253.62|251.62|254.2|252.2|254.25|252.25|253.62|251.62|105
1591232700000|2020-06-04 01:05:00|254.21|252.21|254.04|252.04|254.24|252.24|254|252|220
1591233000000|2020-06-04 01:10:00|254.05|252.05|254.14|252.14|254.18|252.18|253.95|251.95|108
1591233300000|2020-06-04 01:15:00|254.13|252.13|253.69|251.69|254.18|252.18|253.69|251.69|178
1591233600000|2020-06-04 01:20:00|253.73|251.73|253.57|251.57|253.8|251.8|253.49|251.49|198
1591233900000|2020-06-04 01:25:00|253.55|251.55|253.84|251.84|254.01|252.01|253.55|251.55|124
1591234200000|2020-06-04 01:30:00|253.83|251.83|254.06|252.06|254.1|252.1|253.83|251.83|170
1591234500000|2020-06-04 01:35:00|254.05|252.05|253.95|251.95|254.08|252.08|253.92|251.92|143
1591234800000|2020-06-04 01:40:00|253.93|251.93|254|252|254.18|252.18|253.9|251.9|117
1591235100000|2020-06-04 01:45:00|254.01|252.01|253.84|251.84|254.01|252.01|253.75|251.75|124
1591235400000|2020-06-04 01:50:00|253.85|251.85|253.98|251.98|254.03|252.03|253.84|251.84|141
1591235700000|2020-06-04 01:55:00|253.99|251.99|254.03|252.03|254.05|252.05|253.89|251.89|102
1591236000000|2020-06-04 02:00:00|254.04|252.04|254.61|252.61|254.67|252.67|253.9|251.9|179
1591236300000|2020-06-04 02:05:00|254.62|252.62|254.74|252.74|254.95|252.95|254.61|252.61|99
1591236600000|2020-06-04 02:10:00|254.77|252.77|255.48|253.48|255.5|253.5|254.77|252.77|93
1591236900000|2020-06-04 02:15:00|255.59|253.59|257.08|255.08|257.13|255.13|255.59|253.59|265
1591237200000|2020-06-04 02:20:00|257.09|255.09|258.57|256.57|258.57|256.57|257.05|255.05|472
1591237500000|2020-06-04 02:25:00|258.58|256.58|259.67|257.67|260.5|258.5|258.55|256.55|428
1591237800000|2020-06-04 02:30:00|259.66|257.66|259.19|257.19|260.06|258.06|259.06|257.06|273
1591238100000|2020-06-04 02:35:00|259.2|257.2|259.96|257.96|259.97|257.97|259.2|257.2|255
1591238400000|2020-06-04 02:40:00|259.97|257.97|259.93|257.93|260.37|258.37|259.8|257.8|198
1591238700000|2020-06-04 02:45:00|259.94|257.94|260.57|258.57|260.57|258.57|259.94|257.94|177
1591239000000|2020-06-04 02:50:00|260.55|258.55|260.3|258.3|260.56|258.56|259.93|257.93|183
1591239300000|2020-06-04 02:55:00|260.28|258.28|261.2|259.2|261.21|259.21|259.98|257.98|170
1591239600000|2020-06-04 03:00:00|261.12|259.12|260.99|258.99|261.81|259.81|260.99|258.99|296
1591239900000|2020-06-04 03:05:00|260.97|258.97|261.08|259.08|261.36|259.36|260.66|258.66|250
1591240200000|2020-06-04 03:10:00|261.07|259.07|260.19|258.19|261.12|259.12|260.18|258.18|232
1591240500000|2020-06-04 03:15:00|260.2|258.2|260.03|258.03|260.31|258.31|259.96|257.96|194
1591240800000|2020-06-04 03:20:00|260.02|258.02|260.09|258.09|260.65|258.65|259.9|257.9|255
1591241100000|2020-06-04 03:25:00|260.1|258.1|260.43|258.43|260.57|258.57|259.94|257.94|227
1591241400000|2020-06-04 03:30:00|260.4|258.4|260.4|258.4|260.53|258.53|260.05|258.05|301
1591241700000|2020-06-04 03:35:00|260.39|258.39|259.97|257.97|260.47|258.47|259.95|257.95|179
1591242000000|2020-06-04 03:40:00|259.98|257.98|259.89|257.89|260.07|258.07|259.64|257.64|243
1591242300000|2020-06-04 03:45:00|259.94|257.94|260.18|258.18|260.68|258.68|259.88|257.88|242
1591242600000|2020-06-04 03:50:00|260.17|258.17|260.12|258.12|260.29|258.29|260.1|258.1|123
1591242900000|2020-06-04 03:55:00|260.11|258.11|259.96|257.96|260.24|258.24|259.96|257.96|148
1591243200000|2020-06-04 04:00:00|259.93|257.93|259.96|257.96|260.03|258.03|259.52|257.52|180
1591243500000|2020-06-04 04:05:00|259.97|257.97|258.58|256.58|259.97|257.97|258.16|256.16|291
1591243800000|2020-06-04 04:10:00|258.59|256.59|258.89|256.89|259.03|257.03|258.53|256.53|194
1591244100000|2020-06-04 04:15:00|258.87|256.87|259.14|257.14|259.19|257.19|258.87|256.87|272
1591244400000|2020-06-04 04:20:00|259.13|257.13|259.14|257.14|259.19|257.19|258.74|256.74|308
1591244700000|2020-06-04 04:25:00|259.13|257.13|258.76|256.76|259.16|257.16|258.47|256.47|334
1591245000000|2020-06-04 04:30:00|258.77|256.77|258.77|256.77|258.94|256.94|258.73|256.73|206
1591245300000|2020-06-04 04:35:00|258.76|256.76|258.56|256.56|258.78|256.78|258.45|256.45|176
1591245600000|2020-06-04 04:40:00|258.55|256.55|259.05|257.05|259.05|257.05|258.51|256.51|249
1591245900000|2020-06-04 04:45:00|259.03|257.03|258.97|256.97|259.14|257.14|258.88|256.88|93
1591246200000|2020-06-04 04:50:00|258.96|256.96|258.93|256.93|258.99|256.99|258.83|256.83|142
1591246500000|2020-06-04 04:55:00|258.91|256.91|258.96|256.96|258.96|256.96|258.61|256.61|59
1591246800000|2020-06-04 05:00:00|258.98|256.98|258.98|256.98|259.21|257.21|258.96|256.96|128
1591247100000|2020-06-04 05:05:00|258.96|256.96|259.4|257.4|259.4|257.4|258.78|256.78|142
1591247400000|2020-06-04 05:10:00|259.39|257.39|259.22|257.22|259.41|257.41|259.16|257.16|102
1591247700000|2020-06-04 05:15:00|259.19|257.19|259.16|257.16|259.33|257.33|259.16|257.16|75
1591248000000|2020-06-04 05:20:00|259.18|257.18|259.26|257.26|259.35|257.35|259.13|257.13|92
1591248300000|2020-06-04 05:25:00|259.27|257.27|259.36|257.36|259.36|257.36|259.26|257.26|40
1591248600000|2020-06-04 05:30:00|259.31|257.31|258.55|256.55|259.31|257.31|258.53|256.53|181
1591248900000|2020-06-04 05:35:00|258.58|256.58|258.21|256.21|258.58|256.58|258.14|256.14|83
1591249200000|2020-06-04 05:40:00|258.17|256.17|258.45|256.45|258.45|256.45|258.17|256.17|67
1591249500000|2020-06-04 05:45:00|258.44|256.44|257.71|255.71|258.45|256.45|257.69|255.69|232
1591249800000|2020-06-04 05:50:00|257.76|255.76|258.2|256.2|258.26|256.26|257.74|255.74|264
1591250100000|2020-06-04 05:55:00|258.18|256.18|258.11|256.11|258.24|256.24|257.99|255.99|116
1591250400000|2020-06-04 06:00:00|258.1|256.1|257.96|255.96|258.11|256.11|257.95|255.95|148
1591250700000|2020-06-04 06:05:00|257.94|255.94|257.53|255.53|258.05|256.05|257.51|255.51|268
1591251000000|2020-06-04 06:10:00|257.55|255.55|257.01|255.01|257.55|255.55|256.77|254.77|189
1591251300000|2020-06-04 06:15:00|257.02|255.02|257.41|255.41|257.48|255.48|257.02|255.02|90
1591251600000|2020-06-04 06:20:00|257.39|255.39|257.37|255.37|257.42|255.42|257.37|255.37|21
1591251900000|2020-06-04 06:25:00|257.43|255.43|257.89|255.89|257.9|255.9|257.43|255.43|107
1591252200000|2020-06-04 06:30:00|257.9|255.9|258.28|256.28|258.31|256.31|257.89|255.89|115
1591252500000|2020-06-04 06:35:00|258.27|256.27|258.37|256.37|258.52|256.52|258.24|256.24|132
1591252800000|2020-06-04 06:40:00|258.38|256.38|259.07|257.07|259.07|257.07|258.38|256.38|177
1591253100000|2020-06-04 06:45:00|259.05|257.05|258.85|256.85|259.24|257.24|258.83|256.83|168
1591253400000|2020-06-04 06:50:00|258.82|256.82|258.67|256.67|258.86|256.86|258.58|256.58|155
1591253700000|2020-06-04 06:55:00|258.65|256.65|258.67|256.67|258.68|256.68|258.61|256.61|41
1591254000000|2020-06-04 07:00:00|258.66|256.66|258.72|256.72|258.76|256.76|258.63|256.63|60
1591254300000|2020-06-04 07:05:00|258.76|256.76|258.75|256.75|258.77|256.77|258.7|256.7|95
1591254600000|2020-06-04 07:10:00|258.76|256.76|258.8|256.8|258.8|256.8|258.72|256.72|21
1591254900000|2020-06-04 07:15:00|258.82|256.82|258.62|256.62|258.82|256.82|258.59|256.59|100
1591255200000|2020-06-04 07:20:00|258.59|256.59|258.25|256.25|258.64|256.64|258.23|256.23|96
1591255500000|2020-06-04 07:25:00|258.35|256.35|258.33|256.33|258.35|256.35|258.21|256.21|29
1591255800000|2020-06-04 07:30:00|258.34|256.34|258.56|256.56|258.56|256.56|258.31|256.31|23
1591256100000|2020-06-04 07:35:00|258.67|256.67|258.56|256.56|258.67|256.67|258.51|256.51|90
1591256400000|2020-06-04 07:40:00|258.53|256.53|258.42|256.42|258.56|256.56|258.33|256.33|55
1591256700000|2020-06-04 07:45:00|258.47|256.47|258.65|256.65|258.76|256.76|258.38|256.38|88
1591257000000|2020-06-04 07:50:00|258.62|256.62|258.26|256.26|258.65|256.65|258.19|256.19|211
1591257300000|2020-06-04 07:55:00|258.2|256.2|258.23|256.23|258.32|256.32|258.14|256.14|560
1591257600000|2020-06-04 08:00:00|258.24|256.24|258.26|256.26|258.37|256.37|258.02|256.02|333
1591257900000|2020-06-04 08:05:00|258.24|256.24|257.68|255.68|258.25|256.25|257.56|255.56|412
1591258200000|2020-06-04 08:10:00|257.72|255.72|257.87|255.87|257.87|255.87|257.56|255.56|94
1591258500000|2020-06-04 08:15:00|257.85|255.85|257.77|255.77|257.87|255.87|257.76|255.76|9
1591258800000|2020-06-04 08:20:00|257.76|255.76|257.44|255.44|257.81|255.81|257.44|255.44|116
1591259100000|2020-06-04 08:25:00|257.45|255.45|257.45|255.45|257.45|255.45|257.08|255.08|317
1591259400000|2020-06-04 08:30:00|257.41|255.41|257.84|255.84|257.95|255.95|257.41|255.41|124
1591259700000|2020-06-04 08:35:00|257.82|255.82|258.21|256.21|258.26|256.26|257.66|255.66|384
1591260000000|2020-06-04 08:40:00|258.2|256.2|258.16|256.16|258.28|256.28|258.15|256.15|93
1591260300000|2020-06-04 08:45:00|258.17|256.17|258.59|256.59|258.62|256.62|258.17|256.17|334
1591260600000|2020-06-04 08:50:00|258.56|256.56|258.72|256.72|258.72|256.72|258.51|256.51|154
1591260900000|2020-06-04 08:55:00|258.71|256.71|258.91|256.91|259.09|257.09|258.71|256.71|492
1591261200000|2020-06-04 09:00:00|258.9|256.9|258.88|256.88|259|257|258.83|256.83|315
1591261500000|2020-06-04 09:05:00|258.89|256.89|258.63|256.63|258.91|256.91|258.6|256.6|412
1591261800000|2020-06-04 09:10:00|258.64|256.64|257.66|255.66|258.75|256.75|257.66|255.66|524
1591262100000|2020-06-04 09:15:00|257.68|255.68|256.39|254.39|257.92|255.92|256.39|254.39|175
1591262400000|2020-06-04 09:20:00|256.38|254.38|254.82|252.82|256.53|254.53|253.66|251.66|661
1591262700000|2020-06-04 09:25:00|254.83|252.83|256.04|254.04|256.12|254.12|254.76|252.76|467
1591263000000|2020-06-04 09:30:00|256.03|254.03|254.71|252.71|256.03|254.03|254.67|252.67|444
1591263300000|2020-06-04 09:35:00|254.72|252.72|255.12|253.12|255.24|253.24|254.62|252.62|290
1591263600000|2020-06-04 09:40:00|255.13|253.13|254.71|252.71|255.14|253.14|254.71|252.71|176
1591263900000|2020-06-04 09:45:00|254.79|252.79|254.8|252.8|254.97|252.97|254.63|252.63|94
1591264200000|2020-06-04 09:50:00|254.79|252.79|255.42|253.42|255.42|253.42|254.79|252.79|163
1591264500000|2020-06-04 09:55:00|255.4|253.4|255.31|253.31|255.4|253.4|255.3|253.3|51
1591264800000|2020-06-04 10:00:00|255.29|253.29|254.71|252.71|255.29|253.29|254.68|252.68|134
1591265100000|2020-06-04 10:05:00|254.69|252.69|254.12|252.12|254.69|252.69|254.06|252.06|364
1591265400000|2020-06-04 10:10:00|254.1|252.1|253.95|251.95|254.24|252.24|253.3|251.3|375
1591265700000|2020-06-04 10:15:00|253.96|251.96|254.23|252.23|254.29|252.29|253.6|251.6|374
1591266000000|2020-06-04 10:20:00|254.21|252.21|254.24|252.24|254.41|252.41|254.18|252.18|166
1591266300000|2020-06-04 10:25:00|254.27|252.27|254.42|252.42|254.49|252.49|254.24|252.24|157
1591266600000|2020-06-04 10:30:00|254.41|252.41|254.58|252.58|254.64|252.64|254.37|252.37|184
1591266900000|2020-06-04 10:35:00|254.59|252.59|254.55|252.55|254.61|252.61|254.49|252.49|372
1591267200000|2020-06-04 10:40:00|254.52|252.52|254.43|252.43|254.56|252.56|254.14|252.14|267
1591267500000|2020-06-04 10:45:00|254.39|252.39|254.4|252.4|254.51|252.51|254.25|252.25|188
1591267800000|2020-06-04 10:50:00|254.39|252.39|254.24|252.24|254.41|252.41|254.06|252.06|313
1591268100000|2020-06-04 10:55:00|254.2|252.2|254.34|252.34|254.34|252.34|254.12|252.12|460
1591268400000|2020-06-04 11:00:00|254.32|252.32|254.49|252.49|254.51|252.51|254.14|252.14|355
1591268700000|2020-06-04 11:05:00|254.48|252.48|254.55|252.55|254.67|252.67|254.45|252.45|305
1591269000000|2020-06-04 11:10:00|254.54|252.54|254.45|252.45|254.59|252.59|254.35|252.35|114
1591269300000|2020-06-04 11:15:00|254.46|252.46|254.03|252.03|254.46|252.46|254|252|137
1591269600000|2020-06-04 11:20:00|254.01|252.01|251.17|249.17|254.02|252.02|250.12|248.12|371
1591269900000|2020-06-04 11:25:00|251.16|249.16|250.94|248.94|251.17|249.17|250.93|248.93|152
1591270200000|2020-06-04 11:30:00|250.93|248.93|250.57|248.57|250.96|248.96|248.83|246.83|593
1591270500000|2020-06-04 11:35:00|250.59|248.59|253.59|251.59|253.93|251.93|250.57|248.57|513
1591270800000|2020-06-04 11:40:00|253.6|251.6|254.71|252.71|255.41|253.41|253.59|251.59|492
1591271100000|2020-06-04 11:45:00|254.72|252.72|254.46|252.46|254.87|252.87|254.27|252.27|404
1591271400000|2020-06-04 11:50:00|254.47|252.47|255.06|253.06|255.07|253.07|254.45|252.45|202
1591271700000|2020-06-04 11:55:00|255.07|253.07|255.82|253.82|256|254|254.95|252.95|318
1591272000000|2020-06-04 12:00:00|255.83|253.83|255.57|253.57|255.84|253.84|255.08|253.08|304
1591272300000|2020-06-04 12:05:00|255.55|253.55|255.24|253.24|255.59|253.59|254.99|252.99|164
1591272600000|2020-06-04 12:10:00|255.28|253.28|257.18|255.18|257.18|255.18|255.17|253.17|190
1591272900000|2020-06-04 12:15:00|257.17|255.17|256.69|254.69|258.09|256.09|256.63|254.63|434
1591273200000|2020-06-04 12:20:00|256.72|254.72|256.52|254.52|257.09|255.09|256.49|254.49|293
1591273500000|2020-06-04 12:25:00|256.51|254.51|256.58|254.58|256.67|254.67|256.2|254.2|241
1591273800000|2020-06-04 12:30:00|256.59|254.59|256.76|254.76|256.82|254.82|256.27|254.27|279
1591274100000|2020-06-04 12:35:00|256.74|254.74|256.66|254.66|256.92|254.92|256.64|254.64|131
1591274400000|2020-06-04 12:40:00|256.65|254.65|256.93|254.93|257|255|256.61|254.61|150
1591274700000|2020-06-04 12:45:00|256.92|254.92|257.58|255.58|257.59|255.59|256.92|254.92|218
1591275000000|2020-06-04 12:50:00|257.61|255.61|257.43|255.43|257.85|255.85|257.37|255.37|182
1591275300000|2020-06-04 12:55:00|257.46|255.46|257.46|255.46|257.69|255.69|257.45|255.45|203
1591275600000|2020-06-04 13:00:00|257.55|255.55|257.66|255.66|257.74|255.74|257.45|255.45|51
1591275900000|2020-06-04 13:05:00|257.68|255.68|258.4|256.4|258.59|256.59|257.66|255.66|188
1591276200000|2020-06-04 13:10:00|258.39|256.39|257.68|255.68|258.62|256.62|257.51|255.51|173
1591276500000|2020-06-04 13:15:00|257.66|255.66|258.08|256.08|258.08|256.08|257.23|255.23|289
1591276800000|2020-06-04 13:20:00|258.07|256.07|258.63|256.63|259.9|257.9|258.07|256.07|684
1591277100000|2020-06-04 13:25:00|258.61|256.61|258.71|256.71|258.81|256.81|257.43|255.43|397
1591277400000|2020-06-04 13:30:00|258.7|256.7|258.48|256.48|259.04|257.04|258.44|256.44|321
1591277700000|2020-06-04 13:35:00|258.49|256.49|258.18|256.18|258.49|256.49|258.04|256.04|66
1591278000000|2020-06-04 13:40:00|258.19|256.19|259.2|257.2|259.24|257.24|258.19|256.19|136
1591278300000|2020-06-04 13:45:00|259.19|257.19|258.12|256.12|259.71|257.71|257.97|255.97|340
1591278600000|2020-06-04 13:50:00|258.1|256.1|258.1|256.1|258.3|256.3|257.96|255.96|203
1591278900000|2020-06-04 13:55:00|258.11|256.11|258.2|256.2|258.2|256.2|257.98|255.98|117
1591279200000|2020-06-04 14:00:00|258.21|256.21|257.91|255.91|258.7|256.7|257.83|255.83|197
1591279500000|2020-06-04 14:05:00|257.87|255.87|257.78|255.78|257.91|255.91|257.69|255.69|215
1591279800000|2020-06-04 14:10:00|257.83|255.83|257.74|255.74|258.17|256.17|257.69|255.69|187
1591280100000|2020-06-04 14:15:00|257.72|255.72|257.9|255.9|257.91|255.91|257.7|255.7|72
1591280400000|2020-06-04 14:20:00|257.89|255.89|258.38|256.38|258.45|256.45|257.78|255.78|202
1591280700000|2020-06-04 14:25:00|258.37|256.37|257.62|255.62|258.42|256.42|257.59|255.59|270
1591281000000|2020-06-04 14:30:00|257.6|255.6|257.48|255.48|257.66|255.66|257.32|255.32|152
1591281300000|2020-06-04 14:35:00|257.47|255.47|257.47|255.47|257.49|255.49|257.04|255.04|334
1591281600000|2020-06-04 14:40:00|257.45|255.45|256.84|254.84|257.51|255.51|256.35|254.35|274
1591281900000|2020-06-04 14:45:00|256.87|254.87|256.66|254.66|257.11|255.11|256.6|254.6|188
1591282200000|2020-06-04 14:50:00|256.68|254.68|256.91|254.91|257.02|255.02|256.32|254.32|450
1591282500000|2020-06-04 14:55:00|256.9|254.9|256.47|254.47|256.93|254.93|256.44|254.44|83
1591282800000|2020-06-04 15:00:00|256.49|254.49|256.67|254.67|256.68|254.68|256.14|254.14|80
1591283100000|2020-06-04 15:05:00|256.72|254.72|255.93|253.93|256.72|254.72|255.69|253.69|121
1591283400000|2020-06-04 15:10:00|255.91|253.91|255.84|253.84|255.97|253.97|255.73|253.73|154
1591283700000|2020-06-04 15:15:00|255.82|253.82|255.79|253.79|255.88|253.88|255.67|253.67|92
1591284000000|2020-06-04 15:20:00|255.8|253.8|256.09|254.09|256.09|254.09|255.79|253.79|39
1591284300000|2020-06-04 15:25:00|256.06|254.06|256.65|254.65|256.65|254.65|255.99|253.99|113
1591284600000|2020-06-04 15:30:00|256.62|254.62|256.85|254.85|256.99|254.99|256.62|254.62|222
1591284900000|2020-06-04 15:35:00|256.86|254.86|257.15|255.15|257.18|255.18|256.68|254.68|169
1591285200000|2020-06-04 15:40:00|257.16|255.16|257.36|255.36|257.38|255.38|257.16|255.16|102
1591285500000|2020-06-04 15:45:00|257.37|255.37|256.92|254.92|257.5|255.5|256.89|254.89|356
1591285800000|2020-06-04 15:50:00|256.91|254.91|257.47|255.47|257.48|255.48|256.85|254.85|232
1591286100000|2020-06-04 15:55:00|257.48|255.48|258.06|256.06|258.68|256.68|257.47|255.47|343
1591286400000|2020-06-04 16:00:00|258.03|256.03|256.68|254.68|258.38|256.38|256.24|254.24|601
1591286700000|2020-06-04 16:05:00|256.69|254.69|258.2|256.2|258.23|256.23|256.54|254.54|460
1591287000000|2020-06-04 16:10:00|258.21|256.21|257.88|255.88|258.36|256.36|257.68|255.68|369
1591287300000|2020-06-04 16:15:00|257.9|255.9|258.93|256.93|258.93|256.93|257.78|255.78|389
1591287600000|2020-06-04 16:20:00|258.94|256.94|259.38|257.38|259.39|257.39|258.93|256.93|291
1591287900000|2020-06-04 16:25:00|259.37|257.37|258.88|256.88|259.42|257.42|258.85|256.85|289
1591288200000|2020-06-04 16:30:00|258.87|256.87|258.51|256.51|258.88|256.88|258.51|256.51|288
1591288500000|2020-06-04 16:35:00|258.53|256.53|258.61|256.61|258.63|256.63|258.37|256.37|229
1591288800000|2020-06-04 16:40:00|258.62|256.62|258.34|256.34|259.11|257.11|258.34|256.34|297
1591289100000|2020-06-04 16:45:00|258.35|256.35|258.2|256.2|258.4|256.4|258.18|256.18|256
1591289400000|2020-06-04 16:50:00|258.21|256.21|258.18|256.18|258.68|256.68|258.16|256.16|243
1591289700000|2020-06-04 16:55:00|258.19|256.19|257.84|255.84|258.22|256.22|257.71|255.71|339
1591290000000|2020-06-04 17:00:00|257.83|255.83|258.01|256.01|258.14|256.14|257.81|255.81|540
1591290300000|2020-06-04 17:05:00|258.02|256.02|257.99|255.99|258.19|256.19|257.96|255.96|247
1591290600000|2020-06-04 17:10:00|258|256|257.47|255.47|258.01|256.01|257.43|255.43|262
1591290900000|2020-06-04 17:15:00|257.46|255.46|257.35|255.35|257.47|255.47|257.33|255.33|169
1591291200000|2020-06-04 17:20:00|257.34|255.34|257.32|255.32|257.42|255.42|257.3|255.3|121
1591291500000|2020-06-04 17:25:00|257.33|255.33|257.38|255.38|257.45|255.45|257.33|255.33|90
1591291800000|2020-06-04 17:30:00|257.35|255.35|257.42|255.42|257.42|255.42|257.19|255.19|93
1591292100000|2020-06-04 17:35:00|257.43|255.43|257.42|255.42|257.49|255.49|257.35|255.35|124
1591292400000|2020-06-04 17:40:00|257.45|255.45|257.69|255.69|258.01|256.01|257.45|255.45|264
1591292700000|2020-06-04 17:45:00|257.73|255.73|257.83|255.83|257.88|255.88|257.68|255.68|92
1591293000000|2020-06-04 17:50:00|257.82|255.82|258|256|258.01|256.01|257.77|255.77|100
1591293300000|2020-06-04 17:55:00|257.98|255.98|257.97|255.97|258.08|256.08|257.9|255.9|86
1591293600000|2020-06-04 18:00:00|257.98|255.98|258.09|256.09|258.4|256.4|257.98|255.98|202
1591293900000|2020-06-04 18:05:00|258.16|256.16|258.37|256.37|258.89|256.89|258.16|256.16|344
1591294200000|2020-06-04 18:10:00|258.36|256.36|258.29|256.29|258.38|256.38|258.1|256.1|231
1591294500000|2020-06-04 18:15:00|258.28|256.28|257.9|255.9|258.37|256.37|257.62|255.62|298
1591294800000|2020-06-04 18:20:00|257.85|255.85|257.7|255.7|257.9|255.9|257.63|255.63|200
1591295100000|2020-06-04 18:25:00|257.71|255.71|256.87|254.87|257.74|255.74|256.57|254.57|203
1591295400000|2020-06-04 18:30:00|256.88|254.88|257|255|257|255|256.79|254.79|178
1591295700000|2020-06-04 18:35:00|256.99|254.99|257.28|255.28|257.5|255.5|256.88|254.88|162
1591296000000|2020-06-04 18:40:00|257.3|255.3|257.19|255.19|257.38|255.38|257.06|255.06|462
1591296300000|2020-06-04 18:45:00|257.16|255.16|257.04|255.04|257.26|255.26|257.02|255.02|382
1591296600000|2020-06-04 18:50:00|257.05|255.05|256.84|254.84|257.21|255.21|256.78|254.78|199
1591296900000|2020-06-04 18:55:00|256.85|254.85|254.5|252.5|256.88|254.88|253.83|251.83|606
1591297200000|2020-06-04 19:00:00|254.46|252.46|255.73|253.73|255.89|253.89|254.14|252.14|479
1591297500000|2020-06-04 19:05:00|255.75|253.75|255.9|253.9|256.02|254.02|255.71|253.71|314
1591297800000|2020-06-04 19:10:00|255.91|253.91|256.08|254.08|256.27|254.27|255.46|253.46|205
1591298100000|2020-06-04 19:15:00|256.07|254.07|256.42|254.42|256.45|254.45|255.97|253.97|142
1591298400000|2020-06-04 19:20:00|256.41|254.41|255.76|253.76|256.43|254.43|255.73|253.73|242
1591298700000|2020-06-04 19:25:00|255.73|253.73|255.35|253.35|255.82|253.82|255.3|253.3|203
1591299000000|2020-06-04 19:30:00|255.36|253.36|254.99|252.99|255.39|253.39|254.95|252.95|311
1591299300000|2020-06-04 19:35:00|255|253|255.58|253.58|255.73|253.73|254.95|252.95|338
1591299600000|2020-06-04 19:40:00|255.59|253.59|255.55|253.55|255.68|253.68|255.4|253.4|358
1591299900000|2020-06-04 19:45:00|255.56|253.56|255.73|253.73|255.77|253.77|255.49|253.49|194
1591300200000|2020-06-04 19:50:00|255.74|253.74|255.47|253.47|255.79|253.79|255.46|253.46|185
1591300500000|2020-06-04 19:55:00|255.48|253.48|255.69|253.69|255.7|253.7|255.41|253.41|277
1591300800000|2020-06-04 20:00:00|255.68|253.68|254.86|252.86|255.68|253.68|254.85|252.85|213
1591301100000|2020-06-04 20:05:00|254.87|252.87|254.62|252.62|254.91|252.91|254.55|252.55|161
1591301400000|2020-06-04 20:10:00|254.63|252.63|254.24|252.24|254.65|252.65|254.14|252.14|145
1591301700000|2020-06-04 20:15:00|254.22|252.22|255.61|253.61|255.75|253.75|253.47|251.47|428
1591302000000|2020-06-04 20:20:00|255.63|253.63|255.73|253.73|255.85|253.85|255.52|253.52|208
1591302300000|2020-06-04 20:25:00|255.74|253.74|255.71|253.71|256.2|254.2|255.67|253.67|392
1591302600000|2020-06-04 20:30:00|255.69|253.69|254.86|252.86|255.77|253.77|254.78|252.78|400
1591302900000|2020-06-04 20:35:00|254.87|252.87|254.98|252.98|254.98|252.98|254.64|252.64|241
1591303200000|2020-06-04 20:40:00|254.99|252.99|254.85|252.85|255.02|253.02|254.82|252.82|164
1591303500000|2020-06-04 20:45:00|254.86|252.86|255.11|253.11|255.11|253.11|254.84|252.84|163
1591303800000|2020-06-04 20:50:00|255.14|253.14|255.06|253.06|255.17|253.17|254.92|252.92|140
1591304100000|2020-06-04 20:55:00|255.07|253.07|255.81|253.81|255.86|253.86|255.01|253.01|172
1591304400000|2020-06-04 21:00:00|255.83|253.83|255.65|253.65|255.84|253.84|255.64|253.64|242
1591304700000|2020-06-04 21:05:00|255.66|253.66|255.55|253.55|255.67|253.67|255.52|253.52|118
1591305000000|2020-06-04 21:10:00|255.56|253.56|255.62|253.62|255.62|253.62|255.46|253.46|195
1591305300000|2020-06-04 21:15:00|255.6|253.6|255.68|253.68|255.85|253.85|255.57|253.57|187
1591305600000|2020-06-04 21:20:00|255.66|253.66|255.81|253.81|255.88|253.88|255.66|253.66|98
1591305900000|2020-06-04 21:25:00|255.8|253.8|255.59|253.59|255.8|253.8|255.58|253.58|107
1591306200000|2020-06-04 21:30:00|255.6|253.6|255.76|253.76|255.78|253.78|255.54|253.54|180
1591306500000|2020-06-04 21:35:00|255.75|253.75|255.55|253.55|255.76|253.76|255.52|253.52|277
1591306800000|2020-06-04 21:40:00|255.57|253.57|255.96|253.96|256.05|254.05|255.57|253.57|167
1591307100000|2020-06-04 21:45:00|255.97|253.97|256.19|254.19|256.21|254.21|255.94|253.94|200
1591307400000|2020-06-04 21:50:00|256.09|254.09|256.25|254.25|256.25|254.25|256.06|254.06|227
1591307700000|2020-06-04 21:55:00|256.23|254.23|256.55|254.55|256.55|254.55|256.17|254.17|85
1591308000000|2020-06-04 22:00:00|256.54|254.54|256.24|254.24|256.54|254.54|256.19|254.19|215
1591308300000|2020-06-04 22:05:00|256.25|254.25|256.3|254.3|256.34|254.34|256.11|254.11|277
1591308600000|2020-06-04 22:10:00|256.31|254.31|256.04|254.04|256.32|254.32|255.98|253.98|318
1591308900000|2020-06-04 22:15:00|256.05|254.05|255.62|253.62|256.1|254.1|255.48|253.48|327
1591309200000|2020-06-04 22:20:00|255.61|253.61|256.42|254.42|256.46|254.46|255.36|253.36|211
1591309500000|2020-06-04 22:25:00|256.44|254.44|257.13|255.13|257.44|255.44|256.31|254.31|315
1591309800000|2020-06-04 22:30:00|257.06|255.06|257.54|255.54|257.72|255.72|257|255|235
1591310100000|2020-06-04 22:35:00|257.55|255.55|257.52|255.52|257.83|255.83|257.45|255.45|283
1591310400000|2020-06-04 22:40:00|257.54|255.54|257.58|255.58|257.62|255.62|257.03|255.03|287
1591310700000|2020-06-04 22:45:00|257.61|255.61|257.6|255.6|257.75|255.75|257.43|255.43|274
1591311000000|2020-06-04 22:50:00|257.62|255.62|257.15|255.15|257.62|255.62|257.14|255.14|265
1591311300000|2020-06-04 22:55:00|257.17|255.17|257|255|257.5|255.5|256.94|254.94|342
1591311600000|2020-06-04 23:00:00|256.99|254.99|257.55|255.55|257.55|255.55|256.92|254.92|305
1591311900000|2020-06-04 23:05:00|257.54|255.54|257.22|255.22|257.84|255.84|257.2|255.2|226
1591312200000|2020-06-04 23:10:00|257.23|255.23|257.45|255.45|257.45|255.45|257.21|255.21|273
1591312500000|2020-06-04 23:15:00|257.43|255.43|257.72|255.72|257.75|255.75|257.41|255.41|122
1591312800000|2020-06-04 23:20:00|257.73|255.73|257.86|255.86|257.96|255.96|257.71|255.71|79
1591313100000|2020-06-04 23:25:00|257.87|255.87|258.73|256.73|258.79|256.79|257.82|255.82|374
1591313400000|2020-06-04 23:30:00|258.72|256.72|257.42|255.42|258.73|256.73|257.21|255.21|436
1591313700000|2020-06-04 23:35:00|257.43|255.43|257.13|255.13|257.51|255.51|257.12|255.12|259
1591314000000|2020-06-04 23:40:00|257.14|255.14|257.28|255.28|257.44|255.44|257.04|255.04|298
1591314300000|2020-06-04 23:45:00|257.27|255.27|257.65|255.65|257.73|255.73|257.09|255.09|272
1591314600000|2020-06-04 23:50:00|257.66|255.66|257.63|255.63|257.72|255.72|257.58|255.58|221
1591314900000|2020-06-04 23:55:00|257.62|255.62|257.18|255.18|257.62|255.62|257.03|255.03|223
1591315200000|2020-06-05 00:00:00|257.19|255.19|257.24|255.24|257.25|255.25|257.16|255.16|124
1591315500000|2020-06-05 00:05:00|257.25|255.25|256.62|254.62|257.37|255.37|256.61|254.61|315
1591315800000|2020-06-05 00:10:00|256.65|254.65|256.22|254.22|256.67|254.67|256.14|254.14|349
1591316100000|2020-06-05 00:15:00|256.21|254.21|256.44|254.44|256.46|254.46|256.21|254.21|306
1591316400000|2020-06-05 00:20:00|256.43|254.43|256.12|254.12|256.47|254.47|255.92|253.92|221
1591316700000|2020-06-05 00:25:00|256.11|254.11|256.16|254.16|256.18|254.18|255.78|253.78|256
1591317000000|2020-06-05 00:30:00|256.15|254.15|256.59|254.59|256.59|254.59|256.12|254.12|343
1591317300000|2020-06-05 00:35:00|256.6|254.6|256.73|254.73|256.77|254.77|256.6|254.6|328
1591317600000|2020-06-05 00:40:00|256.72|254.72|256.96|254.96|257.06|255.06|256.7|254.7|381
1591317900000|2020-06-05 00:45:00|256.97|254.97|256.94|254.94|257.05|255.05|256.86|254.86|397
1591318200000|2020-06-05 00:50:00|256.93|254.93|257.4|255.4|257.49|255.49|256.86|254.86|281
1591318500000|2020-06-05 00:55:00|257.42|255.42|257.56|255.56|257.67|255.67|257.39|255.39|310
1591318800000|2020-06-05 01:00:00|257.58|255.58|258.05|256.05|258.16|256.16|257.58|255.58|253
1591319100000|2020-06-05 01:05:00|258.06|256.06|259.78|257.78|259.84|257.84|258.06|256.06|435
1591319400000|2020-06-05 01:10:00|259.81|257.81|260.57|258.57|260.57|258.57|259.43|257.43|326
1591319700000|2020-06-05 01:15:00|260.58|258.58|260.45|258.45|260.69|258.69|259.81|257.81|312
1591320000000|2020-06-05 01:20:00|260.5|258.5|260.73|258.73|260.92|258.92|260.24|258.24|362
1591320300000|2020-06-05 01:25:00|260.74|258.74|260.34|258.34|260.74|258.74|260.03|258.03|280
1591320600000|2020-06-05 01:30:00|260.4|258.4|260.85|258.85|261.04|259.04|260.36|258.36|159
1591320900000|2020-06-05 01:35:00|260.89|258.89|262.17|260.17|262.17|260.17|260.82|258.82|160
1591321200000|2020-06-05 01:40:00|262.11|260.11|263.95|261.95|264.38|262.38|262.11|260.11|432
1591321500000|2020-06-05 01:45:00|263.94|261.94|262.39|260.39|264.31|262.31|262.34|260.34|610
1591321800000|2020-06-05 01:50:00|262.4|260.4|263.5|261.5|263.5|261.5|262.2|260.2|537
1591322100000|2020-06-05 01:55:00|263.51|261.51|263.17|261.17|263.85|261.85|263.17|261.17|294
1591322400000|2020-06-05 02:00:00|263.16|261.16|262.85|260.85|263.16|261.16|262.42|260.42|376
1591322700000|2020-06-05 02:05:00|262.84|260.84|262.21|260.21|262.9|260.9|261.99|259.99|286
1591323000000|2020-06-05 02:10:00|262.2|260.2|262.51|260.51|262.93|260.93|262.2|260.2|345
1591323300000|2020-06-05 02:15:00|262.49|260.49|261.77|259.77|262.66|260.66|261.71|259.71|322
1591323600000|2020-06-05 02:20:00|261.79|259.79|261.37|259.37|262.17|260.17|261.17|259.17|393
1591323900000|2020-06-05 02:25:00|261.38|259.38|261.64|259.64|261.64|259.64|261.32|259.32|293
1591324200000|2020-06-05 02:30:00|261.63|259.63|262.23|260.23|262.41|260.41|261.62|259.62|386
1591324500000|2020-06-05 02:35:00|262.26|260.26|261.46|259.46|262.34|260.34|261.19|259.19|542
1591324800000|2020-06-05 02:40:00|261.47|259.47|261.86|259.86|261.94|259.94|261.36|259.36|459
1591325100000|2020-06-05 02:45:00|261.85|259.85|262.07|260.07|262.08|260.08|261.49|259.49|364
1591325400000|2020-06-05 02:50:00|262.05|260.05|261.35|259.35|262.08|260.08|261.35|259.35|391
1591325700000|2020-06-05 02:55:00|261.36|259.36|261.31|259.31|261.65|259.65|261.25|259.25|445
1591326000000|2020-06-05 03:00:00|261.32|259.32|262.36|260.36|262.37|260.37|261.31|259.31|401
1591326300000|2020-06-05 03:05:00|262.37|260.37|262.36|260.36|262.38|260.38|262.1|260.1|400
1591326600000|2020-06-05 03:10:00|262.37|260.37|262.45|260.45|262.88|260.88|262.34|260.34|474
1591326900000|2020-06-05 03:15:00|262.46|260.46|262.2|260.2|262.57|260.57|262.19|260.19|463
1591327200000|2020-06-05 03:20:00|262.19|260.19|261.79|259.79|262.25|260.25|261.71|259.71|401
1591327500000|2020-06-05 03:25:00|261.8|259.8|259.53|257.53|261.8|259.8|258.95|256.95|621
1591327800000|2020-06-05 03:30:00|259.52|257.52|259.84|257.84|259.95|257.95|259.24|257.24|654
1591328100000|2020-06-05 03:35:00|259.79|257.79|259.37|257.37|260.01|258.01|259.36|257.36|506
1591328400000|2020-06-05 03:40:00|259.36|257.36|259.39|257.39|259.45|257.45|258.93|256.93|600
1591328700000|2020-06-05 03:45:00|259.4|257.4|259.36|257.36|259.55|257.55|259.29|257.29|555
1591329000000|2020-06-05 03:50:00|259.35|257.35|259.07|257.07|259.53|257.53|259.03|257.03|501
1591329300000|2020-06-05 03:55:00|259.1|257.1|260.09|258.09|260.13|258.13|258.72|256.72|624
1591329600000|2020-06-05 04:00:00|260.1|258.1|261.36|259.36|261.69|259.69|260.06|258.06|585
1591329900000|2020-06-05 04:05:00|261.35|259.35|261.25|259.25|261.38|259.38|261.03|259.03|438
1591330200000|2020-06-05 04:10:00|261.22|259.22|261.26|259.26|261.41|259.41|261.12|259.12|455
1591330500000|2020-06-05 04:15:00|261.25|259.25|260.92|258.92|261.39|259.39|260.83|258.83|512
1591330800000|2020-06-05 04:20:00|260.93|258.93|260.78|258.78|261.03|259.03|260.78|258.78|407
1591331100000|2020-06-05 04:25:00|260.79|258.79|260|258|260.97|258.97|259.88|257.88|516
1591331400000|2020-06-05 04:30:00|260.01|258.01|259.8|257.8|260.1|258.1|259.78|257.78|373
1591331700000|2020-06-05 04:35:00|259.81|257.81|259.59|257.59|259.82|257.82|259.29|257.29|401
1591332000000|2020-06-05 04:40:00|259.6|257.6|259.32|257.32|259.61|257.61|259.22|257.22|172
1591332300000|2020-06-05 04:45:00|259.28|257.28|259.56|257.56|259.57|257.57|259.27|257.27|249
1591332600000|2020-06-05 04:50:00|259.57|257.57|259.46|257.46|259.7|257.7|259.31|257.31|446
1591332900000|2020-06-05 04:55:00|259.47|257.47|259.62|257.62|259.62|257.62|259.29|257.29|416
1591333200000|2020-06-05 05:00:00|259.64|257.64|260.26|258.26|260.27|258.27|259.64|257.64|270
1591333500000|2020-06-05 05:05:00|260.25|258.25|260.81|258.81|260.86|258.86|260.25|258.25|368
1591333800000|2020-06-05 05:10:00|260.8|258.8|260.69|258.69|260.82|258.82|260.57|258.57|382
1591334100000|2020-06-05 05:15:00|260.66|258.66|260.88|258.88|260.89|258.89|260.58|258.58|451
1591334400000|2020-06-05 05:20:00|260.95|258.95|261.08|259.08|261.13|259.13|260.93|258.93|451
1591334700000|2020-06-05 05:25:00|261.07|259.07|261.54|259.54|261.65|259.65|261.07|259.07|497
1591335000000|2020-06-05 05:30:00|261.55|259.55|261.22|259.22|261.63|259.63|261.13|259.13|420
1591335300000|2020-06-05 05:35:00|261.23|259.23|261.09|259.09|261.32|259.32|261.03|259.03|283
1591335600000|2020-06-05 05:40:00|261.05|259.05|261.15|259.15|261.24|259.24|261.04|259.04|383
1591335900000|2020-06-05 05:45:00|261.13|259.13|261.27|259.27|261.4|259.4|261.13|259.13|364
1591336200000|2020-06-05 05:50:00|261.26|259.26|260.99|258.99|261.33|259.33|260.99|258.99|266
1591336500000|2020-06-05 05:55:00|261.01|259.01|260.99|258.99|261.06|259.06|260.95|258.95|137
1591336800000|2020-06-05 06:00:00|260.98|258.98|260.66|258.66|261.03|259.03|260.56|258.56|180
1591337100000|2020-06-05 06:05:00|260.67|258.67|260.11|258.11|260.67|258.67|260|258|243
1591337400000|2020-06-05 06:10:00|260.1|258.1|259.74|257.74|260.11|258.11|259.66|257.66|223
1591337700000|2020-06-05 06:15:00|259.71|257.71|259.87|257.87|259.9|257.9|259.53|257.53|229
1591338000000|2020-06-05 06:20:00|259.85|257.85|259.7|257.7|259.85|257.85|259.56|257.56|198
1591338300000|2020-06-05 06:25:00|259.69|257.69|259.22|257.22|259.75|257.75|259.22|257.22|232
1591338600000|2020-06-05 06:30:00|259.23|257.23|259.83|257.83|259.91|257.91|258.98|256.98|415
1591338900000|2020-06-05 06:35:00|259.84|257.84|260.97|258.97|261.06|259.06|259.75|257.75|408
1591339200000|2020-06-05 06:40:00|260.98|258.98|260.97|258.97|261.14|259.14|260.88|258.88|265
1591339500000|2020-06-05 06:45:00|260.99|258.99|261.81|259.81|261.81|259.81|260.98|258.98|237
1591339800000|2020-06-05 06:50:00|261.82|259.82|262|260|262|260|261.74|259.74|172
1591340100000|2020-06-05 06:55:00|261.99|259.99|261.79|259.79|262.11|260.11|261.79|259.79|138
1591340400000|2020-06-05 07:00:00|261.8|259.8|261.24|259.24|261.8|259.8|261.18|259.18|362
1591340700000|2020-06-05 07:05:00|261.23|259.23|260.97|258.97|261.28|259.28|260.96|258.96|331
1591341000000|2020-06-05 07:10:00|260.96|258.96|261.01|259.01|261.09|259.09|260.94|258.94|327
1591341300000|2020-06-05 07:15:00|261.02|259.02|260.81|258.81|261.09|259.09|260.78|258.78|262
1591341600000|2020-06-05 07:20:00|260.8|258.8|260.87|258.87|260.88|258.88|260.75|258.75|231
1591341900000|2020-06-05 07:25:00|260.86|258.86|260.96|258.96|261|259|260.79|258.79|58
1591342200000|2020-06-05 07:30:00|260.98|258.98|260.8|258.8|260.98|258.98|260.78|258.78|150
1591342500000|2020-06-05 07:35:00|260.79|258.79|260.64|258.64|260.85|258.85|260.64|258.64|205
1591342800000|2020-06-05 07:40:00|260.63|258.63|260.58|258.58|260.73|258.73|260.52|258.52|142
1591343100000|2020-06-05 07:45:00|260.55|258.55|260.64|258.64|260.67|258.67|260.55|258.55|24
1591343400000|2020-06-05 07:50:00|260.68|258.68|260.23|258.23|260.69|258.69|260.21|258.21|112
1591343700000|2020-06-05 07:55:00|260.25|258.25|260.79|258.79|260.83|258.83|260.1|258.1|188
1591344000000|2020-06-05 08:00:00|260.89|258.89|260.52|258.52|261.07|259.07|260.47|258.47|205
1591344300000|2020-06-05 08:05:00|260.61|258.61|260.74|258.74|261.71|259.71|260.52|258.52|232
1591344600000|2020-06-05 08:10:00|260.73|258.73|259.76|257.76|260.74|258.74|259.66|257.66|168
1591344900000|2020-06-05 08:15:00|259.75|257.75|259.91|257.91|260.17|258.17|257.81|255.81|483
1591345200000|2020-06-05 08:20:00|259.92|257.92|260.42|258.42|260.85|258.85|259.55|257.55|592
1591345500000|2020-06-05 08:25:00|260.41|258.41|260.7|258.7|260.7|258.7|260.11|258.11|587
1591345800000|2020-06-05 08:30:00|260.72|258.72|261.01|259.01|261.06|259.06|260.58|258.58|275
1591346100000|2020-06-05 08:35:00|261|259|261.51|259.51|261.54|259.54|260.87|258.87|185
1591346400000|2020-06-05 08:40:00|261.5|259.5|263.4|261.4|263.73|261.73|261.43|259.43|364
1591346700000|2020-06-05 08:45:00|263.39|261.39|262.78|260.78|263.6|261.6|262.31|260.31|271
1591347000000|2020-06-05 08:50:00|262.79|260.79|262.51|260.51|262.8|260.8|262.21|260.21|286
1591347300000|2020-06-05 08:55:00|262.5|260.5|262.77|260.77|262.85|260.85|262.36|260.36|304
1591347600000|2020-06-05 09:00:00|262.78|260.78|262.09|260.09|263.1|261.1|262.08|260.08|357
1591347900000|2020-06-05 09:05:00|262.08|260.08|261.9|259.9|262.56|260.56|261.77|259.77|246
1591348200000|2020-06-05 09:10:00|261.85|259.85|262.06|260.06|262.08|260.08|261.81|259.81|168
1591348500000|2020-06-05 09:15:00|262.05|260.05|261.81|259.81|262.47|260.47|261.8|259.8|152
1591348800000|2020-06-05 09:20:00|261.82|259.82|261.81|259.81|261.89|259.89|261.72|259.72|21
1591349100000|2020-06-05 09:25:00|261.69|259.69|261.03|259.03|261.81|259.81|260.87|258.87|180
1591349400000|2020-06-05 09:30:00|261.04|259.04|261.1|259.1|261.22|259.22|260.97|258.97|138
1591349700000|2020-06-05 09:35:00|261.11|259.11|261.86|259.86|261.91|259.91|261.09|259.09|181
1591350000000|2020-06-05 09:40:00|261.88|259.88|261.74|259.74|261.96|259.96|261.66|259.66|112
1591350300000|2020-06-05 09:45:00|261.76|259.76|261.66|259.66|261.8|259.8|261.37|259.37|62
1591350600000|2020-06-05 09:50:00|261.67|259.67|261.81|259.81|261.87|259.87|261.64|259.64|71
1591350900000|2020-06-05 09:55:00|261.87|259.87|262.11|260.11|262.23|260.23|261.87|259.87|36
1591351200000|2020-06-05 10:00:00|262.04|260.04|261.63|259.63|262.04|260.04|261.58|259.58|63
1591351500000|2020-06-05 10:05:00|261.56|259.56|260.59|258.59|261.57|259.57|260.59|258.59|161
1591351800000|2020-06-05 10:10:00|260.67|258.67|259.38|257.38|260.72|258.72|258.16|256.16|568
1591352100000|2020-06-05 10:15:00|259.39|257.39|259.44|257.44|259.58|257.58|258.62|256.62|544
1591352400000|2020-06-05 10:20:00|259.34|257.34|258.74|256.74|259.43|257.43|258.5|256.5|359
1591352700000|2020-06-05 10:25:00|258.72|256.72|259.21|257.21|259.22|257.22|258.65|256.65|196
1591353000000|2020-06-05 10:30:00|259.19|257.19|258.92|256.92|259.19|257.19|258.75|256.75|137
1591353300000|2020-06-05 10:35:00|258.86|256.86|259.43|257.43|259.47|257.47|258.85|256.85|75
1591353600000|2020-06-05 10:40:00|259.44|257.44|259.66|257.66|259.78|257.78|259.41|257.41|63
1591353900000|2020-06-05 10:45:00|259.65|257.65|258.99|256.99|259.66|257.66|258.99|256.99|159
1591354200000|2020-06-05 10:50:00|259|257|258.49|256.49|259.01|257.01|258.2|256.2|140
1591354500000|2020-06-05 10:55:00|258.46|256.46|258.31|256.31|258.49|256.49|256.9|254.9|413
1591354800000|2020-06-05 11:00:00|258.32|256.32|259.04|257.04|259.04|257.04|257.57|255.57|288
1591355100000|2020-06-05 11:05:00|259.09|257.09|259.01|257.01|259.09|257.09|258.85|256.85|169
1591355400000|2020-06-05 11:10:00|259|257|259.38|257.38|259.39|257.39|258.81|256.81|139
1591355700000|2020-06-05 11:15:00|259.39|257.39|258.94|256.94|259.39|257.39|258.85|256.85|172
1591356000000|2020-06-05 11:20:00|258.95|256.95|259.32|257.32|259.41|257.41|258.81|256.81|205
1591356300000|2020-06-05 11:25:00|259.28|257.28|259.21|257.21|259.37|257.37|259.05|257.05|302
1591356600000|2020-06-05 11:30:00|259.22|257.22|258.73|256.73|259.22|257.22|258.67|256.67|222
1591356900000|2020-06-05 11:35:00|258.72|256.72|257.98|255.98|258.82|256.82|257.97|255.97|293
1591357200000|2020-06-05 11:40:00|257.99|255.99|257.99|255.99|258.02|256.02|257.35|255.35|419
1591357500000|2020-06-05 11:45:00|258.01|256.01|257.87|255.87|258.07|256.07|257.87|255.87|157
1591357800000|2020-06-05 11:50:00|257.9|255.9|256.83|254.83|258.35|256.35|256.76|254.76|240
1591358100000|2020-06-05 11:55:00|256.82|254.82|258.54|256.54|258.55|256.55|256.74|254.74|208
1591358400000|2020-06-05 12:00:00|258.61|256.61|257.68|255.68|258.68|256.68|257.67|255.67|192
1591358700000|2020-06-05 12:05:00|257.69|255.69|257.63|255.63|257.8|255.8|257.56|255.56|109
1591359000000|2020-06-05 12:10:00|257.65|255.65|256.91|254.91|257.65|255.65|256.91|254.91|134
1591359300000|2020-06-05 12:15:00|256.78|254.78|256.49|254.49|256.79|254.79|255.7|253.7|276
1591359600000|2020-06-05 12:20:00|256.46|254.46|256.34|254.34|256.49|254.49|255.73|253.73|272
1591359900000|2020-06-05 12:25:00|256.35|254.35|257.31|255.31|257.31|255.31|256.33|254.33|106
1591360200000|2020-06-05 12:30:00|257.32|255.32|258.08|256.08|258.17|256.17|257.31|255.31|298
1591360500000|2020-06-05 12:35:00|258.07|256.07|258.07|256.07|258.19|256.19|258.01|256.01|276
1591360800000|2020-06-05 12:40:00|258.08|256.08|257.89|255.89|258.08|256.08|257.81|255.81|292
1591361100000|2020-06-05 12:45:00|257.9|255.9|257.86|255.86|257.9|255.9|257.26|255.26|289
1591361400000|2020-06-05 12:50:00|257.82|255.82|258.31|256.31|258.37|256.37|257.82|255.82|185
1591361700000|2020-06-05 12:55:00|258.29|256.29|258.15|256.15|258.31|256.31|258.08|256.08|238
1591362000000|2020-06-05 13:00:00|258.12|256.12|258.22|256.22|258.51|256.51|257.97|255.97|232
1591362300000|2020-06-05 13:05:00|258.2|256.2|258.01|256.01|258.23|256.23|257.89|255.89|236
1591362600000|2020-06-05 13:10:00|258|256|257.28|255.28|258|256|257.23|255.23|272
1591362900000|2020-06-05 13:15:00|257.29|255.29|257.41|255.41|257.41|255.41|256.71|254.71|172
1591363200000|2020-06-05 13:20:00|257.42|255.42|257.51|255.51|257.52|255.52|257.36|255.36|47
1591363500000|2020-06-05 13:25:00|257.5|255.5|257.55|255.55|257.65|255.65|257.49|255.49|64
1591363800000|2020-06-05 13:30:00|257.51|255.51|257.24|255.24|257.62|255.62|257.23|255.23|226
1591364100000|2020-06-05 13:35:00|257.25|255.25|256.99|254.99|257.25|255.25|256.83|254.83|118
1591364400000|2020-06-05 13:40:00|257|255|257.04|255.04|257.11|255.11|256.85|254.85|114
1591364700000|2020-06-05 13:45:00|257.03|255.03|257.54|255.54|257.56|255.56|257.02|255.02|107
1591365000000|2020-06-05 13:50:00|257.55|255.55|258.35|256.35|258.36|256.36|257.55|255.55|150
1591365300000|2020-06-05 13:55:00|258.42|256.42|258.53|256.53|258.55|256.55|258.4|256.4|71
1591365600000|2020-06-05 14:00:00|258.52|256.52|258.25|256.25|258.57|256.57|258.25|256.25|132
1591365900000|2020-06-05 14:05:00|258.18|256.18|258.14|256.14|258.18|256.18|257.97|255.97|58
1591366200000|2020-06-05 14:10:00|258.15|256.15|258.96|256.96|259|257|258.15|256.15|121
1591366500000|2020-06-05 14:15:00|258.94|256.94|258.79|256.79|259.11|257.11|258.76|256.76|204
1591366800000|2020-06-05 14:20:00|258.78|256.78|258.4|256.4|258.79|256.79|258.31|256.31|191
1591367100000|2020-06-05 14:25:00|258.44|256.44|258.54|256.54|258.55|256.55|258.39|256.39|122
1591367400000|2020-06-05 14:30:00|258.46|256.46|258.18|256.18|258.48|256.48|258.17|256.17|105
1591367700000|2020-06-05 14:35:00|258.17|256.17|258.12|256.12|258.22|256.22|258.02|256.02|136
1591368000000|2020-06-05 14:40:00|258.09|256.09|258.18|256.18|258.26|256.26|258.09|256.09|124
1591368300000|2020-06-05 14:45:00|258.2|256.2|258.41|256.41|258.41|256.41|258.15|256.15|171
1591368600000|2020-06-05 14:50:00|258.39|256.39|257.74|255.74|258.42|256.42|257.74|255.74|121
1591368900000|2020-06-05 14:55:00|257.73|255.73|257.36|255.36|257.75|255.75|257.06|255.06|157
1591369200000|2020-06-05 15:00:00|257.35|255.35|256.9|254.9|257.36|255.36|256.15|254.15|225
1591369500000|2020-06-05 15:05:00|256.89|254.89|257.56|255.56|257.57|255.57|256.78|254.78|140
1591369800000|2020-06-05 15:10:00|257.6|255.6|257.39|255.39|257.62|255.62|257.36|255.36|138
1591370100000|2020-06-05 15:15:00|257.38|255.38|257.38|255.38|257.5|255.5|257.28|255.28|120
1591370400000|2020-06-05 15:20:00|257.37|255.37|257.01|255.01|257.41|255.41|256.98|254.98|131
1591370700000|2020-06-05 15:25:00|257.02|255.02|256.67|254.67|257.1|255.1|256.58|254.58|168
1591371000000|2020-06-05 15:30:00|256.69|254.69|257.44|255.44|257.48|255.48|256.52|254.52|155
1591371300000|2020-06-05 15:35:00|257.45|255.45|257.73|255.73|257.8|255.8|257.42|255.42|123
1591371600000|2020-06-05 15:40:00|257.72|255.72|257.36|255.36|257.74|255.74|257.18|255.18|144
1591371900000|2020-06-05 15:45:00|257.37|255.37|257.82|255.82|257.85|255.85|257.34|255.34|92
1591372200000|2020-06-05 15:50:00|257.83|255.83|258.84|256.84|258.88|256.88|257.82|255.82|90
1591372500000|2020-06-05 15:55:00|258.85|256.85|258.49|256.49|258.94|256.94|258.38|256.38|130
1591372800000|2020-06-05 16:00:00|258.5|256.5|258.78|256.78|258.78|256.78|257.98|255.98|140
1591373100000|2020-06-05 16:05:00|258.79|256.79|259.24|257.24|259.51|257.51|258.79|256.79|166
1591373400000|2020-06-05 16:10:00|259.26|257.26|259.1|257.1|259.3|257.3|258.81|256.81|160
1591373700000|2020-06-05 16:15:00|259.11|257.11|258.85|256.85|259.11|257.11|258.84|256.84|95
1591374000000|2020-06-05 16:20:00|258.86|256.86|258.94|256.94|258.95|256.95|258.22|256.22|197
1591374300000|2020-06-05 16:25:00|258.95|256.95|258.99|256.99|259|257|258.74|256.74|108
1591374600000|2020-06-05 16:30:00|258.98|256.98|259.39|257.39|259.4|257.4|258.84|256.84|146
1591374900000|2020-06-05 16:35:00|259.38|257.38|260.06|258.06|260.09|258.09|259.37|257.37|230
1591375200000|2020-06-05 16:40:00|260.09|258.09|260.4|258.4|260.53|258.53|260.05|258.05|200
1591375500000|2020-06-05 16:45:00|260.36|258.36|260.2|258.2|260.42|258.42|260.08|258.08|91
1591375800000|2020-06-05 16:50:00|260.19|258.19|259.86|257.86|260.19|258.19|259.83|257.83|119
1591376100000|2020-06-05 16:55:00|259.85|257.85|259.56|257.56|259.89|257.89|259.5|257.5|132
1591376400000|2020-06-05 17:00:00|259.55|257.55|260.09|258.09|260.15|258.15|259.41|257.41|179
1591376700000|2020-06-05 17:05:00|260.08|258.08|260.49|258.49|260.54|258.54|260.04|258.04|138
1591377000000|2020-06-05 17:10:00|260.5|258.5|260.61|258.61|260.66|258.66|260.44|258.44|64
1591377300000|2020-06-05 17:15:00|260.57|258.57|260.11|258.11|260.62|258.62|260.07|258.07|70
1591377600000|2020-06-05 17:20:00|260.1|258.1|259.7|257.7|260.31|258.31|259.68|257.68|124
1591377900000|2020-06-05 17:25:00|259.69|257.69|260.27|258.27|260.37|258.37|259.68|257.68|116
1591378200000|2020-06-05 17:30:00|260.26|258.26|259.84|257.84|260.27|258.27|259.78|257.78|108
1591378500000|2020-06-05 17:35:00|259.83|257.83|259.78|257.78|259.83|257.83|259.71|257.71|75
1591378800000|2020-06-05 17:40:00|259.76|257.76|259.36|257.36|259.79|257.79|259.28|257.28|138
1591379100000|2020-06-05 17:45:00|259.35|257.35|259.25|257.25|259.4|257.4|259.24|257.24|131
1591379400000|2020-06-05 17:50:00|259.24|257.24|259.24|257.24|259.25|257.25|259.18|257.18|74
1591379700000|2020-06-05 17:55:00|259.23|257.23|259.47|257.47|259.47|257.47|259.21|257.21|85
1591380000000|2020-06-05 18:00:00|259.46|257.46|259.87|257.87|259.96|257.96|259.43|257.43|91
1591380300000|2020-06-05 18:05:00|259.86|257.86|260.03|258.03|260.04|258.04|259.86|257.86|58
1591380600000|2020-06-05 18:10:00|260.05|258.05|260.3|258.3|260.32|258.32|260.03|258.03|43
1591380900000|2020-06-05 18:15:00|260.31|258.31|260.22|258.22|260.35|258.35|260.22|258.22|83
1591381200000|2020-06-05 18:20:00|260.21|258.21|259.85|257.85|260.21|258.21|259.85|257.85|53
1591381500000|2020-06-05 18:25:00|259.84|257.84|259.79|257.79|259.86|257.86|259.69|257.69|92
1591381800000|2020-06-05 18:30:00|259.8|257.8|260.07|258.07|260.07|258.07|259.72|257.72|56
1591382100000|2020-06-05 18:35:00|260.08|258.08|260.22|258.22|260.24|258.24|259.94|257.94|84
1591382400000|2020-06-05 18:40:00|260.21|258.21|260.09|258.09|260.25|258.25|260.04|258.04|57
1591382700000|2020-06-05 18:45:00|260.1|258.1|259.93|257.93|260.1|258.1|259.91|257.91|77
1591383000000|2020-06-05 18:50:00|259.92|257.92|259.83|257.83|259.97|257.97|259.53|257.53|107
1591383300000|2020-06-05 18:55:00|259.81|257.81|259.92|257.92|260.12|258.12|259.81|257.81|105
1591383600000|2020-06-05 19:00:00|259.91|257.91|258.78|256.78|260.04|258.04|258.77|256.77|98
1591383900000|2020-06-05 19:05:00|258.81|256.81|258.81|256.81|258.92|256.92|258.8|256.8|104
1591384200000|2020-06-05 19:10:00|258.82|256.82|258.7|256.7|258.82|256.82|258.23|256.23|170
1591384500000|2020-06-05 19:15:00|258.68|256.68|258.63|256.63|258.69|256.69|258.59|256.59|120
1591384800000|2020-06-05 19:20:00|258.62|256.62|258.45|256.45|258.62|256.62|258.29|256.29|86
1591385100000|2020-06-05 19:25:00|258.44|256.44|258.35|256.35|258.47|256.47|258.34|256.34|65
1591385400000|2020-06-05 19:30:00|258.34|256.34|258.07|256.07|258.34|256.34|257.94|255.94|151
1591385700000|2020-06-05 19:35:00|258.08|256.08|258.56|256.56|258.56|256.56|258.08|256.08|99
1591386000000|2020-06-05 19:40:00|258.57|256.57|258.75|256.75|259.01|257.01|258.55|256.55|129
1591386300000|2020-06-05 19:45:00|258.76|256.76|258.8|256.8|258.83|256.83|258.42|256.42|162
1591386600000|2020-06-05 19:50:00|258.81|256.81|258.88|256.88|258.99|256.99|258.8|256.8|172
1591386900000|2020-06-05 19:55:00|258.87|256.87|258.69|256.69|258.88|256.88|258.63|256.63|157
1591387200000|2020-06-05 20:00:00|258.68|256.68|258.75|256.75|258.76|256.76|258.56|256.56|119
1591387500000|2020-06-05 20:05:00|258.76|256.76|258.79|256.79|258.84|256.84|258.75|256.75|76
1591387800000|2020-06-05 20:10:00|258.8|256.8|258.83|256.83|258.85|256.85|258.79|256.79|133
1591388100000|2020-06-05 20:15:00|258.84|256.84|258.85|256.85|258.94|256.94|258.79|256.79|127
1591388400000|2020-06-05 20:20:00|258.86|256.86|258.81|256.81|258.88|256.88|258.8|256.8|101
1591388700000|2020-06-05 20:25:00|258.8|256.8|257.43|255.43|258.81|256.81|257.37|255.37|254
1591389000000|2020-06-05 20:30:00|257.44|255.44|257.46|255.46|257.72|255.72|257.3|255.3|210
1591389300000|2020-06-05 20:35:00|257.47|255.47|257.82|255.82|257.84|255.84|256.99|254.99|240
1591389600000|2020-06-05 20:40:00|257.81|255.81|257.74|255.74|257.82|255.82|257.62|255.62|89
1591389900000|2020-06-05 20:45:00|257.7|255.7|257.83|255.83|257.9|255.9|257.7|255.7|58
1591390200000|2020-06-05 20:50:00|257.82|255.82|258.21|256.21|258.22|256.22|257.78|255.78|54
1591390500000|2020-06-05 20:55:00|258.2|256.2|258.46|256.46|258.47|256.47|258.18|256.18|114
1591426800000|2020-06-06 07:00:00|256.36|254.36|256.49|254.49|256.55|254.55|256.33|254.33|155
1591427100000|2020-06-06 07:05:00|256.48|254.48|256.64|254.64|256.68|254.68|256.41|254.41|198
1591427400000|2020-06-06 07:10:00|256.63|254.63|256.55|254.55|256.75|254.75|256.43|254.43|134
1591427700000|2020-06-06 07:15:00|256.57|254.57|257.03|255.03|257.08|255.08|256.57|254.57|230
1591428000000|2020-06-06 07:20:00|257.04|255.04|256.45|254.45|257.04|255.04|256.44|254.44|107
1591428300000|2020-06-06 07:25:00|256.47|254.47|256.41|254.41|256.48|254.48|256.38|254.38|182
1591428600000|2020-06-06 07:30:00|256.42|254.42|256.38|254.38|256.57|254.57|256.38|254.38|148
1591428900000|2020-06-06 07:35:00|256.37|254.37|256.26|254.26|256.39|254.39|256.25|254.25|168
1591429200000|2020-06-06 07:40:00|256.25|254.25|255.92|253.92|256.26|254.26|255.72|253.72|217
1591429500000|2020-06-06 07:45:00|255.91|253.91|256.39|254.39|256.46|254.46|255.91|253.91|221
1591429800000|2020-06-06 07:50:00|256.38|254.38|256.38|254.38|256.43|254.43|256.33|254.33|128
1591430100000|2020-06-06 07:55:00|256.36|254.36|256.11|254.11|256.37|254.37|256.08|254.08|76
1591430400000|2020-06-06 08:00:00|256.1|254.1|255.94|253.94|256.11|254.11|255.73|253.73|178
1591430700000|2020-06-06 08:05:00|255.98|253.98|255.38|253.38|256.07|254.07|255.37|253.37|151
1591431000000|2020-06-06 08:10:00|255.37|253.37|255.24|253.24|255.4|253.4|255.23|253.23|140
1591431300000|2020-06-06 08:15:00|255.25|253.25|255.64|253.64|255.64|253.64|255.02|253.02|213
1591431600000|2020-06-06 08:20:00|255.63|253.63|255.65|253.65|255.76|253.76|255.58|253.58|137
1591431900000|2020-06-06 08:25:00|255.64|253.64|255.32|253.32|255.65|253.65|255.31|253.31|157
1591432200000|2020-06-06 08:30:00|255.33|253.33|255.3|253.3|255.36|253.36|255.16|253.16|168
1591432500000|2020-06-06 08:35:00|255.29|253.29|255.33|253.33|255.44|253.44|255.27|253.27|179
1591432800000|2020-06-06 08:40:00|255.37|253.37|255.45|253.45|255.55|253.55|255.35|253.35|179
1591433100000|2020-06-06 08:45:00|255.43|253.43|255.55|253.55|255.61|253.61|255.41|253.41|242
1591433400000|2020-06-06 08:50:00|255.56|253.56|255.61|253.61|255.62|253.62|255.52|253.52|131
1591433700000|2020-06-06 08:55:00|255.6|253.6|255.91|253.91|255.92|253.92|255.6|253.6|215
1591434000000|2020-06-06 09:00:00|255.92|253.92|257.25|255.25|257.28|255.28|255.91|253.91|363
1591434300000|2020-06-06 09:05:00|257.26|255.26|257.19|255.19|257.27|255.27|256.84|254.84|194
1591434600000|2020-06-06 09:10:00|257.17|255.17|257.85|255.85|257.85|255.85|257.17|255.17|386
1591434900000|2020-06-06 09:15:00|257.8|255.8|257.79|255.79|258.09|256.09|257.47|255.47|320
1591435200000|2020-06-06 09:20:00|257.78|255.78|258.31|256.31|258.47|256.47|257.74|255.74|180
1591435500000|2020-06-06 09:25:00|258.32|256.32|257.88|255.88|258.43|256.43|257.86|255.86|230
1591435800000|2020-06-06 09:30:00|257.9|255.9|257.72|255.72|257.93|255.93|257.54|255.54|195
1591436100000|2020-06-06 09:35:00|257.71|255.71|258.07|256.07|258.14|256.14|257.68|255.68|224
1591436400000|2020-06-06 09:40:00|258.06|256.06|257.69|255.69|258.07|256.07|257.59|255.59|220
1591436700000|2020-06-06 09:45:00|257.75|255.75|257.96|255.96|258.28|256.28|257.74|255.74|296
1591437000000|2020-06-06 09:50:00|257.97|255.97|257.69|255.69|257.97|255.97|257.68|255.68|149
1591437300000|2020-06-06 09:55:00|257.68|255.68|257.59|255.59|257.68|255.68|257.52|255.52|89
1591437600000|2020-06-06 10:00:00|257.58|255.58|257.48|255.48|257.6|255.6|257.45|255.45|121
1591437900000|2020-06-06 10:05:00|257.47|255.47|256.9|254.9|257.49|255.49|256.89|254.89|165
1591438200000|2020-06-06 10:10:00|256.89|254.89|257.18|255.18|257.19|255.19|256.89|254.89|121
1591438500000|2020-06-06 10:15:00|257.17|255.17|257.63|255.63|257.67|255.67|257.12|255.12|144
1591438800000|2020-06-06 10:20:00|257.65|255.65|257.72|255.72|257.75|255.75|257.61|255.61|178
1591439100000|2020-06-06 10:25:00|257.73|255.73|257.25|255.25|257.78|255.78|257.25|255.25|171
1591439400000|2020-06-06 10:30:00|257.29|255.29|257.11|255.11|257.29|255.29|257.09|255.09|107
1591439700000|2020-06-06 10:35:00|257.12|255.12|257.11|255.11|257.13|255.13|256.9|254.9|231
1591440000000|2020-06-06 10:40:00|257.12|255.12|257.14|255.14|257.25|255.25|257.05|255.05|226
1591440300000|2020-06-06 10:45:00|257.15|255.15|257.44|255.44|257.48|255.48|257.14|255.14|178
1591440600000|2020-06-06 10:50:00|257.4|255.4|257.2|255.2|257.45|255.45|257.16|255.16|118
1591440900000|2020-06-06 10:55:00|257.21|255.21|257.16|255.16|257.22|255.22|257.14|255.14|84
1591441200000|2020-06-06 11:00:00|257.17|255.17|257.46|255.46|257.5|255.5|257.17|255.17|221
1591441500000|2020-06-06 11:05:00|257.47|255.47|257.46|255.46|257.48|255.48|257.43|255.43|25
1591441800000|2020-06-06 11:10:00|257.47|255.47|257.3|255.3|257.47|255.47|257.24|255.24|55
1591442100000|2020-06-06 11:15:00|257.29|255.29|257.21|255.21|257.3|255.3|257.19|255.19|74
1591442400000|2020-06-06 11:20:00|257.19|255.19|257.25|255.25|257.36|255.36|257.17|255.17|134
1591442700000|2020-06-06 11:25:00|257.26|255.26|257.19|255.19|257.29|255.29|257.09|255.09|139
1591443000000|2020-06-06 11:30:00|257.18|255.18|257.34|255.34|257.42|255.42|257.18|255.18|108
1591443300000|2020-06-06 11:35:00|257.35|255.35|257.53|255.53|257.53|255.53|257.32|255.32|121
1591443600000|2020-06-06 11:40:00|257.49|255.49|257.5|255.5|257.55|255.55|257.38|255.38|110
1591443900000|2020-06-06 11:45:00|257.51|255.51|257.65|255.65|258.09|256.09|257.51|255.51|124
1591444200000|2020-06-06 11:50:00|257.66|255.66|258.06|256.06|258.08|256.08|257.65|255.65|252
1591444500000|2020-06-06 11:55:00|258.05|256.05|258.15|256.15|258.16|256.16|258.01|256.01|144
1591444800000|2020-06-06 12:00:00|258.16|256.16|258.39|256.39|259.01|257.01|258.12|256.12|360
1591445100000|2020-06-06 12:05:00|258.4|256.4|258.44|256.44|258.68|256.68|258.22|256.22|293
1591445400000|2020-06-06 12:10:00|258.45|256.45|258.41|256.41|258.72|256.72|258.22|256.22|266
1591445700000|2020-06-06 12:15:00|258.44|256.44|258.39|256.39|258.52|256.52|258.31|256.31|213
1591446000000|2020-06-06 12:20:00|258.4|256.4|258.01|256.01|258.41|256.41|257.96|255.96|253
1591446300000|2020-06-06 12:25:00|258|256|257.63|255.63|258.27|256.27|257.55|255.55|184
1591446600000|2020-06-06 12:30:00|257.62|255.62|257.38|255.38|257.77|255.77|257.33|255.33|166
1591446900000|2020-06-06 12:35:00|257.37|255.37|256.46|254.46|257.38|255.38|256.19|254.19|446
1591447200000|2020-06-06 12:40:00|256.45|254.45|256.37|254.37|257.06|255.06|256.03|254.03|465
1591447500000|2020-06-06 12:45:00|256.36|254.36|256.6|254.6|256.61|254.61|256.17|254.17|320
1591447800000|2020-06-06 12:50:00|256.57|254.57|256.36|254.36|256.6|254.6|256.36|254.36|320
1591448100000|2020-06-06 12:55:00|256.37|254.37|256.31|254.31|256.44|254.44|256.21|254.21|376
1591448400000|2020-06-06 13:00:00|256.3|254.3|256.6|254.6|256.65|254.65|256.3|254.3|361
1591448700000|2020-06-06 13:05:00|256.59|254.59|256.68|254.68|256.74|254.74|256.51|254.51|247
1591449000000|2020-06-06 13:10:00|256.67|254.67|256.6|254.6|256.79|254.79|256.55|254.55|236
1591449300000|2020-06-06 13:15:00|256.59|254.59|256.58|254.58|256.79|254.79|256.54|254.54|196
1591449600000|2020-06-06 13:20:00|256.59|254.59|256.66|254.66|256.68|254.68|256.48|254.48|126
1591449900000|2020-06-06 13:25:00|256.68|254.68|256.85|254.85|256.89|254.89|256.6|254.6|146
1591450200000|2020-06-06 13:30:00|256.86|254.86|256.72|254.72|257.08|255.08|256.67|254.67|136
1591450500000|2020-06-06 13:35:00|256.71|254.71|256.42|254.42|256.73|254.73|256.38|254.38|160
1591450800000|2020-06-06 13:40:00|256.43|254.43|256.64|254.64|256.69|254.69|256.41|254.41|165
1591451100000|2020-06-06 13:45:00|256.67|254.67|256.55|254.55|256.75|254.75|256.55|254.55|62
1591451400000|2020-06-06 13:50:00|256.56|254.56|256.59|254.59|256.61|254.61|256.56|254.56|37
1591451700000|2020-06-06 13:55:00|256.57|254.57|256.68|254.68|256.68|254.68|256.36|254.36|123
1591452000000|2020-06-06 14:00:00|256.67|254.67|256.99|254.99|257.04|255.04|256.63|254.63|283
1591452300000|2020-06-06 14:05:00|256.98|254.98|257.12|255.12|257.18|255.18|256.96|254.96|200
1591452600000|2020-06-06 14:10:00|257.13|255.13|257.18|255.18|257.19|255.19|257.11|255.11|126
1591452900000|2020-06-06 14:15:00|257.19|255.19|256.92|254.92|257.2|255.2|256.81|254.81|92
1591453200000|2020-06-06 14:20:00|256.91|254.91|256.73|254.73|256.92|254.92|256.71|254.71|23
1591453500000|2020-06-06 14:25:00|256.71|254.71|256.5|254.5|256.72|254.72|256.5|254.5|30
1591453800000|2020-06-06 14:30:00|256.51|254.51|256.3|254.3|256.54|254.54|256.21|254.21|108
1591454100000|2020-06-06 14:35:00|256.32|254.32|256.71|254.71|256.74|254.74|256.32|254.32|158
1591454400000|2020-06-06 14:40:00|256.69|254.69|256.83|254.83|256.92|254.92|256.69|254.69|181
1591454700000|2020-06-06 14:45:00|256.82|254.82|256.57|254.57|256.9|254.9|256.55|254.55|204
1591455000000|2020-06-06 14:50:00|256.61|254.61|256.55|254.55|256.63|254.63|256.45|254.45|201
1591455300000|2020-06-06 14:55:00|256.54|254.54|256.4|254.4|256.58|254.58|256.32|254.32|197
1591455600000|2020-06-06 15:00:00|256.39|254.39|256.23|254.23|256.4|254.4|256.2|254.2|139
1591455900000|2020-06-06 15:05:00|256.24|254.24|256.23|254.23|256.27|254.27|256.22|254.22|39
1591456200000|2020-06-06 15:10:00|256.22|254.22|255.94|253.94|256.23|254.23|255.83|253.83|173
1591456500000|2020-06-06 15:15:00|255.93|253.93|256.3|254.3|256.45|254.45|255.82|253.82|297
1591456800000|2020-06-06 15:20:00|256.29|254.29|255.92|253.92|256.32|254.32|255.88|253.88|288
1591457100000|2020-06-06 15:25:00|255.91|253.91|256.07|254.07|256.15|254.15|255.89|253.89|261
1591457400000|2020-06-06 15:30:00|256.06|254.06|256.98|254.98|256.99|254.99|255.97|253.97|188
1591457700000|2020-06-06 15:35:00|256.97|254.97|256.72|254.72|257.04|255.04|256.63|254.63|265
1591458000000|2020-06-06 15:40:00|256.73|254.73|257.01|255.01|257.16|255.16|256.71|254.71|246
1591458300000|2020-06-06 15:45:00|257.02|255.02|257.07|255.07|257.16|255.16|257.01|255.01|192
1591458600000|2020-06-06 15:50:00|257.08|255.08|257|255|257.1|255.1|256.99|254.99|154
1591458900000|2020-06-06 15:55:00|256.99|254.99|256.96|254.96|257.05|255.05|256.92|254.92|192
1591459200000|2020-06-06 16:00:00|256.97|254.97|257.27|255.27|257.35|255.35|256.31|254.31|231
1591459500000|2020-06-06 16:05:00|257.28|255.28|257.11|255.11|257.3|255.3|257.08|255.08|156
1591459800000|2020-06-06 16:10:00|257.19|255.19|256.97|254.97|257.19|255.19|256.95|254.95|200
1591460100000|2020-06-06 16:15:00|256.98|254.98|256.62|254.62|256.98|254.98|256.5|254.5|337
1591460400000|2020-06-06 16:20:00|256.63|254.63|256.71|254.71|256.77|254.77|256.62|254.62|320
1591460700000|2020-06-06 16:25:00|256.7|254.7|256.33|254.33|256.71|254.71|256.3|254.3|275
1591461000000|2020-06-06 16:30:00|256.34|254.34|256.47|254.47|256.48|254.48|256.16|254.16|233
1591461300000|2020-06-06 16:35:00|256.46|254.46|256.02|254.02|256.47|254.47|255.93|253.93|211
1591461600000|2020-06-06 16:40:00|256.01|254.01|255.81|253.81|256.03|254.03|255.71|253.71|172
1591461900000|2020-06-06 16:45:00|255.8|253.8|255.88|253.88|255.94|253.94|255.78|253.78|93
1591462200000|2020-06-06 16:50:00|255.86|253.86|253.45|251.45|255.86|253.86|253.33|251.33|475
1591462500000|2020-06-06 16:55:00|253.46|251.46|253.66|251.66|253.71|251.71|252.07|250.07|358
1591462800000|2020-06-06 17:00:00|253.65|251.65|252.87|250.87|253.66|251.66|252.73|250.73|264
1591463100000|2020-06-06 17:05:00|252.88|250.88|252.76|250.76|253.21|251.21|252.63|250.63|351
1591463400000|2020-06-06 17:10:00|252.77|250.77|252.47|250.47|252.82|250.82|252.34|250.34|275
1591463700000|2020-06-06 17:15:00|252.46|250.46|252.65|250.65|253.06|251.06|252.46|250.46|180
1591464000000|2020-06-06 17:20:00|252.66|250.66|252.94|250.94|252.95|250.95|252.63|250.63|191
1591464300000|2020-06-06 17:25:00|252.93|250.93|253.03|251.03|253.19|251.19|252.91|250.91|207
1591464600000|2020-06-06 17:30:00|253.02|251.02|252.68|250.68|253.11|251.11|252.66|250.66|250
1591464900000|2020-06-06 17:35:00|252.67|250.67|252.69|250.69|252.84|250.84|252.64|250.64|287
1591465200000|2020-06-06 17:40:00|252.68|250.68|252.39|250.39|252.7|250.7|252.34|250.34|190
1591465500000|2020-06-06 17:45:00|252.38|250.38|253.32|251.32|253.34|251.34|252.38|250.38|384
1591465800000|2020-06-06 17:50:00|253.33|251.33|252.78|250.78|253.33|251.33|252.58|250.58|408
1591466100000|2020-06-06 17:55:00|252.79|250.79|253.04|251.04|253.09|251.09|252.78|250.78|436
1591466400000|2020-06-06 18:00:00|253.05|251.05|252.89|250.89|253.05|251.05|252.69|250.69|330
1591466700000|2020-06-06 18:05:00|252.9|250.9|253.1|251.1|253.13|251.13|252.87|250.87|449
1591467000000|2020-06-06 18:10:00|253.11|251.11|253.13|251.13|253.19|251.19|253.07|251.07|318
1591467300000|2020-06-06 18:15:00|253.12|251.12|253.15|251.15|253.17|251.17|253.1|251.1|338
1591467600000|2020-06-06 18:20:00|253.12|251.12|253.13|251.13|253.19|251.19|253.04|251.04|296
1591467900000|2020-06-06 18:25:00|253.12|251.12|253.14|251.14|253.15|251.15|253.01|251.01|238
1591468200000|2020-06-06 18:30:00|253.09|251.09|253.29|251.29|253.29|251.29|253.07|251.07|185
1591468500000|2020-06-06 18:35:00|253.28|251.28|253.34|251.34|253.44|251.44|253.26|251.26|139
1591468800000|2020-06-06 18:40:00|253.35|251.35|253.34|251.34|253.4|251.4|253.26|251.26|85
1591469100000|2020-06-06 18:45:00|253.35|251.35|253.41|251.41|253.43|251.43|253.33|251.33|37
1591469400000|2020-06-06 18:50:00|253.4|251.4|253.53|251.53|253.54|251.54|253.4|251.4|56
1591469700000|2020-06-06 18:55:00|253.56|251.56|253.67|251.67|253.67|251.67|253.56|251.56|7
1591470000000|2020-06-06 19:00:00|253.68|251.68|253.66|251.66|253.74|251.74|253.62|251.62|38
1591470300000|2020-06-06 19:05:00|253.74|251.74|253.73|251.73|253.84|251.84|253.66|251.66|53
1591470600000|2020-06-06 19:10:00|253.74|251.74|253.52|251.52|253.89|251.89|253.45|251.45|224
1591470900000|2020-06-06 19:15:00|253.45|251.45|253.59|251.59|253.61|251.61|253.26|251.26|251
1591471200000|2020-06-06 19:20:00|253.58|251.58|253.98|251.98|253.98|251.98|253.58|251.58|170
1591471500000|2020-06-06 19:25:00|253.95|251.95|254.49|252.49|254.5|252.5|253.94|251.94|245
1591471800000|2020-06-06 19:30:00|254.5|252.5|254.65|252.65|254.68|252.68|254.44|252.44|63
1591472100000|2020-06-06 19:35:00|254.66|252.66|254.39|252.39|254.66|252.66|254.35|252.35|203
1591472400000|2020-06-06 19:40:00|254.38|252.38|254.69|252.69|254.7|252.7|254.38|252.38|151
1591472700000|2020-06-06 19:45:00|254.66|252.66|254.7|252.7|254.81|252.81|254.64|252.64|200
1591473000000|2020-06-06 19:50:00|254.69|252.69|254.69|252.69|254.73|252.73|254.63|252.63|90
1591473300000|2020-06-06 19:55:00|254.7|252.7|254.62|252.62|254.71|252.71|254.61|252.61|91
1591473600000|2020-06-06 20:00:00|254.63|252.63|254.3|252.3|254.73|252.73|254.28|252.28|203
1591473900000|2020-06-06 20:05:00|254.31|252.31|254.45|252.45|254.52|252.52|254.29|252.29|345
1591474200000|2020-06-06 20:10:00|254.46|252.46|254.45|252.45|254.5|252.5|254.36|252.36|303
1591474500000|2020-06-06 20:15:00|254.44|252.44|254.37|252.37|254.46|252.46|254.35|252.35|223
1591474800000|2020-06-06 20:20:00|254.39|252.39|254.97|252.97|255.05|253.05|254.36|252.36|291
1591475100000|2020-06-06 20:25:00|254.96|252.96|255.02|253.02|255.11|253.11|254.96|252.96|301
1591475400000|2020-06-06 20:30:00|255.03|253.03|254.66|252.66|255.1|253.1|254.64|252.64|285
1591475700000|2020-06-06 20:35:00|254.64|252.64|254.79|252.79|254.84|252.84|254.64|252.64|241
1591476000000|2020-06-06 20:40:00|254.8|252.8|255.43|253.43|255.46|253.46|254.78|252.78|165
1591476300000|2020-06-06 20:45:00|255.41|253.41|255.47|253.47|255.56|253.56|255.32|253.32|273
1591476600000|2020-06-06 20:50:00|255.45|253.45|255.71|253.71|255.71|253.71|255.44|253.44|282
1591476900000|2020-06-06 20:55:00|255.72|253.72|255.56|253.56|256.02|254.02|255.55|253.55|395
1591477200000|2020-06-06 21:00:00|255.57|253.57|255.83|253.83|255.99|253.99|255.57|253.57|305
1591477500000|2020-06-06 21:05:00|255.82|253.82|255.99|253.99|256.05|254.05|255.82|253.82|295
1591477800000|2020-06-06 21:10:00|255.98|253.98|255.83|253.83|256|254|255.83|253.83|522
1591478100000|2020-06-06 21:15:00|255.85|253.85|255.42|253.42|255.88|253.88|255.39|253.39|243
1591478400000|2020-06-06 21:20:00|255.43|253.43|255.57|253.57|255.58|253.58|255.39|253.39|88
1591478700000|2020-06-06 21:25:00|255.6|253.6|255.52|253.52|255.6|253.6|255.52|253.52|45
1591479000000|2020-06-06 21:30:00|255.53|253.53|255.18|253.18|255.55|253.55|255.18|253.18|149
1591479300000|2020-06-06 21:35:00|255.19|253.19|255.27|253.27|255.29|253.29|255.1|253.1|146
1591479600000|2020-06-06 21:40:00|255.26|253.26|255.27|253.27|255.31|253.31|255.25|253.25|206
1591479900000|2020-06-06 21:45:00|255.26|253.26|255.25|253.25|255.34|253.34|255.22|253.22|221
1591480200000|2020-06-06 21:50:00|255.26|253.26|255.32|253.32|255.32|253.32|255.19|253.19|205
1591480500000|2020-06-06 21:55:00|255.31|253.31|255.45|253.45|255.46|253.46|255.31|253.31|111
1591480800000|2020-06-06 22:00:00|255.44|253.44|255.69|253.69|255.69|253.69|255.44|253.44|79
1591481100000|2020-06-06 22:05:00|255.68|253.68|255.31|253.31|255.8|253.8|255.31|253.31|188
1591481400000|2020-06-06 22:10:00|255.32|253.32|255.42|253.42|255.45|253.45|255.29|253.29|217
1591481700000|2020-06-06 22:15:00|255.43|253.43|255.24|253.24|255.51|253.51|255.23|253.23|155
1591482000000|2020-06-06 22:20:00|255.25|253.25|254.75|252.75|255.27|253.27|254.73|252.73|231
1591482300000|2020-06-06 22:25:00|254.76|252.76|254.78|252.78|254.86|252.86|254.75|252.75|170
1591482600000|2020-06-06 22:30:00|254.77|252.77|254.56|252.56|254.79|252.79|254.56|252.56|127
1591482900000|2020-06-06 22:35:00|254.57|252.57|254.14|252.14|254.59|252.59|254.11|252.11|130
1591483200000|2020-06-06 22:40:00|254.13|252.13|253.74|251.74|254.13|252.13|253.67|251.67|56
1591483500000|2020-06-06 22:45:00|253.75|251.75|253.41|251.41|253.75|251.75|253.39|251.39|73
1591483800000|2020-06-06 22:50:00|253.39|251.39|253.25|251.25|253.42|251.42|253.21|251.21|150
1591484100000|2020-06-06 22:55:00|253.26|251.26|253.25|251.25|253.29|251.29|253.23|251.23|62
1591484400000|2020-06-06 23:00:00|253.2|251.2|252.93|250.93|253.36|251.36|252.81|250.81|110
1591484700000|2020-06-06 23:05:00|252.94|250.94|253.37|251.37|253.38|251.38|252.94|250.94|119
1591485000000|2020-06-06 23:10:00|253.36|251.36|253.87|251.87|254.05|252.05|253.36|251.36|233
1591485300000|2020-06-06 23:15:00|253.88|251.88|253.65|251.65|253.9|251.9|253.65|251.65|269
1591485600000|2020-06-06 23:20:00|253.66|251.66|253.58|251.58|253.66|251.66|253.54|251.54|209
1591485900000|2020-06-06 23:25:00|253.59|251.59|253.79|251.79|253.9|251.9|253.58|251.58|171
1591486200000|2020-06-06 23:30:00|253.8|251.8|253.87|251.87|253.88|251.88|253.79|251.79|99
1591486500000|2020-06-06 23:35:00|253.86|251.86|253.85|251.85|253.88|251.88|253.77|251.77|121
1591486800000|2020-06-06 23:40:00|253.84|251.84|254.42|252.42|254.43|252.43|253.84|251.84|235
1591487100000|2020-06-06 23:45:00|254.43|252.43|254.39|252.39|254.75|252.75|254.34|252.34|343
1591487400000|2020-06-06 23:50:00|254.4|252.4|254.06|252.06|254.46|252.46|254.04|252.04|374
1591487700000|2020-06-06 23:55:00|254.07|252.07|254.19|252.19|254.29|252.29|254.02|252.02|251
1591488000000|2020-06-07 00:00:00|254.2|252.2|254.02|252.02|254.2|252.2|254.02|252.02|319
1591488300000|2020-06-07 00:05:00|254.01|252.01|253.27|251.27|254.02|252.02|253.27|251.27|413
1591488600000|2020-06-07 00:10:00|253.28|251.28|253.41|251.41|253.49|251.49|253.26|251.26|302
1591488900000|2020-06-07 00:15:00|253.39|251.39|252.77|250.77|253.39|251.39|252.77|250.77|376
1591489200000|2020-06-07 00:20:00|252.78|250.78|253.54|251.54|253.55|251.55|252.77|250.77|193
1591489500000|2020-06-07 00:25:00|253.55|251.55|253.62|251.62|253.66|251.66|253.51|251.51|120
1591489800000|2020-06-07 00:30:00|253.61|251.61|253.75|251.75|253.78|251.78|253.26|251.26|277
1591490100000|2020-06-07 00:35:00|253.74|251.74|253.79|251.79|253.86|251.86|253.72|251.72|157
1591490400000|2020-06-07 00:40:00|253.8|251.8|253.69|251.69|253.81|251.81|253.56|251.56|201
1591490700000|2020-06-07 00:45:00|253.68|251.68|253.85|251.85|254.01|252.01|253.67|251.67|166
1591491000000|2020-06-07 00:50:00|253.86|251.86|253.98|251.98|254.04|252.04|253.86|251.86|127
1591491300000|2020-06-07 00:55:00|253.99|251.99|254.15|252.15|254.18|252.18|253.95|251.95|98
1591491600000|2020-06-07 01:00:00|254.16|252.16|254.25|252.25|254.25|252.25|254.14|252.14|190
1591491900000|2020-06-07 01:05:00|254.24|252.24|253.47|251.47|254.31|252.31|253.36|251.36|391
1591492200000|2020-06-07 01:10:00|253.45|251.45|253.62|251.62|253.68|251.68|253.45|251.45|280
1591492500000|2020-06-07 01:15:00|253.6|251.6|253.69|251.69|253.7|251.7|253.56|251.56|239
1591492800000|2020-06-07 01:20:00|253.7|251.7|253.56|251.56|253.78|251.78|253.56|251.56|254
1591493100000|2020-06-07 01:25:00|253.55|251.55|253.85|251.85|253.86|251.86|253.55|251.55|282
1591493400000|2020-06-07 01:30:00|253.84|251.84|254.69|252.69|255.01|253.01|253.84|251.84|385
1591493700000|2020-06-07 01:35:00|254.7|252.7|254.71|252.71|254.74|252.74|254.59|252.59|317
1591494000000|2020-06-07 01:40:00|254.7|252.7|254.61|252.61|254.71|252.71|254.14|252.14|287
1591494300000|2020-06-07 01:45:00|254.6|252.6|254.58|252.58|254.61|252.61|254.27|252.27|198
1591494600000|2020-06-07 01:50:00|254.59|252.59|254.55|252.55|254.59|252.59|254.43|252.43|162
1591494900000|2020-06-07 01:55:00|254.56|252.56|254.33|252.33|254.57|252.57|254.24|252.24|193
1591495200000|2020-06-07 02:00:00|254.32|252.32|254.73|252.73|254.73|252.73|254.16|252.16|263
1591495500000|2020-06-07 02:05:00|254.72|252.72|255.44|253.44|255.48|253.48|254.68|252.68|337
1591495800000|2020-06-07 02:10:00|255.45|253.45|255.79|253.79|255.86|253.86|255.43|253.43|322
1591496100000|2020-06-07 02:15:00|255.77|253.77|256.02|254.02|256.34|254.34|255.76|253.76|422
1591496400000|2020-06-07 02:20:00|256.03|254.03|256.5|254.5|256.55|254.55|255.92|253.92|433
1591496700000|2020-06-07 02:25:00|256.51|254.51|256.32|254.32|256.54|254.54|256.14|254.14|350
1591497000000|2020-06-07 02:30:00|256.3|254.3|255.57|253.57|256.41|254.41|255.55|253.55|446
1591497300000|2020-06-07 02:35:00|255.58|253.58|255.7|253.7|255.73|253.73|255.48|253.48|366
1591497600000|2020-06-07 02:40:00|255.71|253.71|255.53|253.53|255.75|253.75|255.52|253.52|320
1591497900000|2020-06-07 02:45:00|255.54|253.54|255.69|253.69|255.84|253.84|255.53|253.53|384
1591498200000|2020-06-07 02:50:00|255.68|253.68|255.86|253.86|255.88|253.88|255.64|253.64|374
1591498500000|2020-06-07 02:55:00|255.87|253.87|255.84|253.84|255.94|253.94|255.8|253.8|260
1591498800000|2020-06-07 03:00:00|255.83|253.83|255.43|253.43|255.84|253.84|255.38|253.38|316
1591499100000|2020-06-07 03:05:00|255.42|253.42|255.38|253.38|255.45|253.45|255.23|253.23|248
1591499400000|2020-06-07 03:10:00|255.37|253.37|255.37|253.37|255.42|253.42|255.25|253.25|143
1591499700000|2020-06-07 03:15:00|255.4|253.4|255.22|253.22|255.43|253.43|255.22|253.22|57
1591500000000|2020-06-07 03:20:00|255.23|253.23|255.04|253.04|255.24|253.24|255.02|253.02|156
1591500300000|2020-06-07 03:25:00|255.03|253.03|255.11|253.11|255.16|253.16|255.03|253.03|207
1591500600000|2020-06-07 03:30:00|255.12|253.12|255.3|253.3|255.32|253.32|255.07|253.07|120
1591500900000|2020-06-07 03:35:00|255.29|253.29|255.25|253.25|255.33|253.33|255.21|253.21|59
1591501200000|2020-06-07 03:40:00|255.24|253.24|255.88|253.88|255.89|253.89|255.18|253.18|214
1591501500000|2020-06-07 03:45:00|255.87|253.87|255.72|253.72|255.89|253.89|255.62|253.62|217
1591501800000|2020-06-07 03:50:00|255.73|253.73|255.42|253.42|255.92|253.92|255.29|253.29|264
1591502100000|2020-06-07 03:55:00|255.41|253.41|255.29|253.29|255.52|253.52|255.18|253.18|190
1591502400000|2020-06-07 04:00:00|255.28|253.28|255.43|253.43|255.47|253.47|255.26|253.26|121
1591502700000|2020-06-07 04:05:00|255.46|253.46|255.94|253.94|255.98|253.98|255.43|253.43|221
1591503000000|2020-06-07 04:10:00|255.95|253.95|255.88|253.88|256.06|254.06|255.82|253.82|336
1591503300000|2020-06-07 04:15:00|255.87|253.87|255.85|253.85|255.91|253.91|255.68|253.68|474
1591503600000|2020-06-07 04:20:00|255.84|253.84|256.26|254.26|256.41|254.41|255.78|253.78|346
1591503900000|2020-06-07 04:25:00|256.23|254.23|256.32|254.32|256.35|254.35|256.19|254.19|215
1591504200000|2020-06-07 04:30:00|256.33|254.33|256.27|254.27|256.36|254.36|256.23|254.23|196
1591504500000|2020-06-07 04:35:00|256.31|254.31|256.06|254.06|256.31|254.31|256.06|254.06|82
1591504800000|2020-06-07 04:40:00|256.05|254.05|255.8|253.8|256.06|254.06|255.66|253.66|464
1591505100000|2020-06-07 04:45:00|255.81|253.81|255.63|253.63|255.83|253.83|255.54|253.54|279
1591505400000|2020-06-07 04:50:00|255.61|253.61|255.63|253.63|255.7|253.7|255.59|253.59|198
1591505700000|2020-06-07 04:55:00|255.64|253.64|255.67|253.67|255.67|253.67|255.22|253.22|201
1591506000000|2020-06-07 05:00:00|255.66|253.66|255.74|253.74|255.91|253.91|255.66|253.66|173
1591506300000|2020-06-07 05:05:00|255.73|253.73|256.06|254.06|256.11|254.11|255.73|253.73|203
1591506600000|2020-06-07 05:10:00|256.05|254.05|256.07|254.07|256.11|254.11|256.05|254.05|258
1591506900000|2020-06-07 05:15:00|256.08|254.08|255.91|253.91|256.09|254.09|255.86|253.86|190
1591507200000|2020-06-07 05:20:00|255.92|253.92|255.78|253.78|255.98|253.98|255.75|253.75|58
1591507500000|2020-06-07 05:25:00|255.83|253.83|255.56|253.56|255.83|253.83|255.52|253.52|113
1591507800000|2020-06-07 05:30:00|255.55|253.55|255.53|253.53|255.56|253.56|255.48|253.48|107
1591508100000|2020-06-07 05:35:00|255.52|253.52|255.27|253.27|255.58|253.58|255.23|253.23|212
1591508400000|2020-06-07 05:40:00|255.26|253.26|255.3|253.3|255.32|253.32|255.21|253.21|215
1591508700000|2020-06-07 05:45:00|255.31|253.31|255.27|253.27|255.33|253.33|255.22|253.22|160
1591509000000|2020-06-07 05:50:00|255.28|253.28|255.01|253.01|255.3|253.3|254.97|252.97|93
1591509300000|2020-06-07 05:55:00|255|253|255.1|253.1|255.1|253.1|254.99|252.99|96
1591509600000|2020-06-07 06:00:00|255.09|253.09|255.27|253.27|255.32|253.32|255.05|253.05|238
1591509900000|2020-06-07 06:05:00|255.26|253.26|255.15|253.15|255.32|253.32|255.15|253.15|50
1591510200000|2020-06-07 06:10:00|255.16|253.16|254.97|252.97|255.2|253.2|254.97|252.97|51
1591510500000|2020-06-07 06:15:00|254.99|252.99|254.63|252.63|255|253|254.47|252.47|172
1591510800000|2020-06-07 06:20:00|254.64|252.64|254.69|252.69|254.76|252.76|254.34|252.34|190
1591511100000|2020-06-07 06:25:00|254.68|252.68|254.98|252.98|255|253|254.62|252.62|246
1591511400000|2020-06-07 06:30:00|254.97|252.97|254.98|252.98|255.01|253.01|254.82|252.82|243
1591511700000|2020-06-07 06:35:00|254.99|252.99|255.26|253.26|255.26|253.26|254.99|252.99|101
1591512000000|2020-06-07 06:40:00|255.27|253.27|255.3|253.3|255.45|253.45|255.25|253.25|79
1591512300000|2020-06-07 06:45:00|255.31|253.31|255.29|253.29|255.39|253.39|255.23|253.23|232
1591512600000|2020-06-07 06:50:00|255.28|253.28|255.28|253.28|255.33|253.33|255.21|253.21|227
1591512900000|2020-06-07 06:55:00|255.29|253.29|255.2|253.2|255.32|253.32|255.2|253.2|147
1591513200000|2020-06-07 07:00:00|255.21|253.21|255.51|253.51|255.52|253.52|255.14|253.14|216
1591513500000|2020-06-07 07:05:00|255.52|253.52|255.35|253.35|255.52|253.52|255.34|253.34|149
1591513800000|2020-06-07 07:10:00|255.33|253.33|255.18|253.18|255.39|253.39|255.17|253.17|164
1591514100000|2020-06-07 07:15:00|255.19|253.19|254.99|252.99|255.23|253.23|254.96|252.96|230
1591514400000|2020-06-07 07:20:00|255|253|254.63|252.63|255|253|254.57|252.57|177
1591514700000|2020-06-07 07:25:00|254.59|252.59|254.53|252.53|254.65|252.65|254.4|252.4|228
1591515000000|2020-06-07 07:30:00|254.51|252.51|254.67|252.67|254.67|252.67|254.47|252.47|244
1591515300000|2020-06-07 07:35:00|254.66|252.66|254.98|252.98|254.98|252.98|254.65|252.65|105
1591515600000|2020-06-07 07:40:00|254.99|252.99|255.21|253.21|255.21|253.21|254.97|252.97|172
1591515900000|2020-06-07 07:45:00|255.22|253.22|255.5|253.5|255.51|253.51|255.2|253.2|143
1591516200000|2020-06-07 07:50:00|255.49|253.49|255.01|253.01|255.5|253.5|254.99|252.99|228
1591516500000|2020-06-07 07:55:00|255|253|255.06|253.06|255.06|253.06|254.98|252.98|180
1591516800000|2020-06-07 08:00:00|255.07|253.07|254.88|252.88|255.07|253.07|254.88|252.88|214
1591517100000|2020-06-07 08:05:00|254.89|252.89|255.21|253.21|255.28|253.28|254.72|252.72|237
1591517400000|2020-06-07 08:10:00|255.2|253.2|255.21|253.21|255.23|253.23|255.1|253.1|259
1591517700000|2020-06-07 08:15:00|255.2|253.2|254.78|252.78|255.22|253.22|254.78|252.78|294
1591518000000|2020-06-07 08:20:00|254.79|252.79|253.77|251.77|254.8|252.8|253.55|251.55|369
1591518300000|2020-06-07 08:25:00|253.78|251.78|253.87|251.87|253.98|251.98|253.68|251.68|203
1591518600000|2020-06-07 08:30:00|253.86|251.86|253.92|251.92|253.95|251.95|253.57|251.57|191
1591518900000|2020-06-07 08:35:00|253.91|251.91|253.72|251.72|253.96|251.96|253.66|251.66|160
1591519200000|2020-06-07 08:40:00|253.71|251.71|254.55|252.55|254.66|252.66|252.73|250.73|323
1591519500000|2020-06-07 08:45:00|254.54|252.54|254.92|252.92|255.3|253.3|254.44|252.44|533
1591519800000|2020-06-07 08:50:00|254.9|252.9|255.43|253.43|255.46|253.46|254.88|252.88|457
1591520100000|2020-06-07 08:55:00|255.44|253.44|255.26|253.26|255.64|253.64|255.14|253.14|521
1591520400000|2020-06-07 09:00:00|255.27|253.27|255.17|253.17|255.39|253.39|254.84|252.84|584
1591520700000|2020-06-07 09:05:00|255.18|253.18|255.38|253.38|255.46|253.46|255.15|253.15|308
1591521000000|2020-06-07 09:10:00|255.36|253.36|254.68|252.68|255.4|253.4|254.63|252.63|530
1591521300000|2020-06-07 09:15:00|254.69|252.69|254.57|252.57|254.76|252.76|254.51|252.51|483
1591521600000|2020-06-07 09:20:00|254.58|252.58|254.57|252.57|254.6|252.6|254.51|252.51|473
1591521900000|2020-06-07 09:25:00|254.58|252.58|254.36|252.36|254.59|252.59|254.22|252.22|614
1591522200000|2020-06-07 09:30:00|254.38|252.38|254.38|252.38|254.44|252.44|254.03|252.03|616
1591522500000|2020-06-07 09:35:00|254.39|252.39|254.29|252.29|254.39|252.39|254.23|252.23|426
1591522800000|2020-06-07 09:40:00|254.3|252.3|254.25|252.25|254.32|252.32|254.19|252.19|372
1591523100000|2020-06-07 09:45:00|254.26|252.26|254.4|252.4|254.41|252.41|254.21|252.21|318
1591523400000|2020-06-07 09:50:00|254.39|252.39|253.89|251.89|254.47|252.47|253.89|251.89|295
1591523700000|2020-06-07 09:55:00|253.88|251.88|253.84|251.84|253.93|251.93|253.77|251.77|217
1591524000000|2020-06-07 10:00:00|253.86|251.86|254.05|252.05|254.06|252.06|253.64|251.64|271
1591524300000|2020-06-07 10:05:00|254.02|252.02|254.03|252.03|254.07|252.07|253.96|251.96|609
1591524600000|2020-06-07 10:10:00|254.04|252.04|254.03|252.03|254.09|252.09|253.96|251.96|510
1591524900000|2020-06-07 10:15:00|254.02|252.02|253.62|251.62|254.03|252.03|253.57|251.57|581
1591525200000|2020-06-07 10:20:00|253.61|251.61|253.42|251.42|253.64|251.64|253.38|251.38|345
1591525500000|2020-06-07 10:25:00|253.43|251.43|253.6|251.6|253.64|251.64|253.42|251.42|627
1591525800000|2020-06-07 10:30:00|253.63|251.63|253.79|251.79|253.89|251.89|253.56|251.56|324
1591526100000|2020-06-07 10:35:00|253.78|251.78|253.92|251.92|253.98|251.98|253.72|251.72|477
1591526400000|2020-06-07 10:40:00|253.91|251.91|253.93|251.93|253.98|251.98|253.82|251.82|594
1591526700000|2020-06-07 10:45:00|253.92|251.92|253.88|251.88|254.01|252.01|253.83|251.83|631
1591527000000|2020-06-07 10:50:00|253.9|251.9|253.78|251.78|253.96|251.96|253.69|251.69|552
1591527300000|2020-06-07 10:55:00|253.77|251.77|253.6|251.6|253.92|251.92|253.6|251.6|207
1591527600000|2020-06-07 11:00:00|253.59|251.59|253.94|251.94|254.05|252.05|253.57|251.57|234
1591527900000|2020-06-07 11:05:00|253.91|251.91|253.94|251.94|254.03|252.03|253.78|251.78|212
1591528200000|2020-06-07 11:10:00|253.88|251.88|253.92|251.92|253.96|251.96|253.78|251.78|194
1591528500000|2020-06-07 11:15:00|253.93|251.93|253.76|251.76|253.97|251.97|253.74|251.74|208
1591528800000|2020-06-07 11:20:00|253.77|251.77|253.33|251.33|253.77|251.77|253.25|251.25|119
1591529100000|2020-06-07 11:25:00|253.32|251.32|253.24|251.24|253.37|251.37|253.18|251.18|226
1591529400000|2020-06-07 11:30:00|253.23|251.23|252.97|250.97|253.24|251.24|252.74|250.74|600
1591529700000|2020-06-07 11:35:00|252.98|250.98|252.99|250.99|253.12|251.12|252.91|250.91|491
1591530000000|2020-06-07 11:40:00|253|251|252.94|250.94|253.1|251.1|252.94|250.94|396
1591530300000|2020-06-07 11:45:00|252.93|250.93|252.95|250.95|252.97|250.97|252.61|250.61|380
1591530600000|2020-06-07 11:50:00|252.94|250.94|252.75|250.75|253.03|251.03|252.74|250.74|420
1591530900000|2020-06-07 11:55:00|252.76|250.76|252.36|250.36|252.84|250.84|252.26|250.26|515
1591531200000|2020-06-07 12:00:00|252.38|250.38|254.04|252.04|254.12|252.12|251.97|249.97|452
1591531500000|2020-06-07 12:05:00|254.05|252.05|254.37|252.37|254.82|252.82|253.82|251.82|336
1591531800000|2020-06-07 12:10:00|254.39|252.39|254.21|252.21|254.49|252.49|254.2|252.2|370
1591532100000|2020-06-07 12:15:00|254.2|252.2|253.2|251.2|254.2|252.2|253.18|251.18|379
1591532400000|2020-06-07 12:20:00|253.14|251.14|252.88|250.88|253.48|251.48|252.87|250.87|418
1591532700000|2020-06-07 12:25:00|252.89|250.89|252.65|250.65|252.91|250.91|252.15|250.15|527
1591533000000|2020-06-07 12:30:00|252.64|250.64|252.87|250.87|253.18|251.18|252.22|250.22|472
1591533300000|2020-06-07 12:35:00|252.86|250.86|252.47|250.47|252.87|250.87|252.43|250.43|394
1591533600000|2020-06-07 12:40:00|252.45|250.45|252.41|250.41|252.57|250.57|252.3|250.3|283
1591533900000|2020-06-07 12:45:00|252.4|250.4|252.73|250.73|252.75|250.75|252.3|250.3|168
1591534200000|2020-06-07 12:50:00|252.74|250.74|252.16|250.16|252.76|250.76|252.14|250.14|260
1591534500000|2020-06-07 12:55:00|252.15|250.15|252.4|250.4|252.41|250.41|252.12|250.12|225
1591534800000|2020-06-07 13:00:00|252.35|250.35|252.34|250.34|252.38|250.38|252.01|250.01|239
1591535100000|2020-06-07 13:05:00|252.35|250.35|252.64|250.64|252.73|250.73|252.33|250.33|229
1591535400000|2020-06-07 13:10:00|252.66|250.66|252.12|250.12|252.66|250.66|252.11|250.11|237
1591535700000|2020-06-07 13:15:00|252.13|250.13|252.06|250.06|252.13|250.13|251.82|249.82|312
1591536000000|2020-06-07 13:20:00|252.05|250.05|252.07|250.07|252.14|250.14|251.91|249.91|186
1591536300000|2020-06-07 13:25:00|252.08|250.08|251.39|249.39|252.08|250.08|251.37|249.37|186
1591536600000|2020-06-07 13:30:00|251.37|249.37|251.95|249.95|252.05|250.05|251.37|249.37|308
1591536900000|2020-06-07 13:35:00|251.94|249.94|249.89|247.89|251.94|249.94|248.48|246.48|373
1591537200000|2020-06-07 13:40:00|249.85|247.85|249.59|247.59|250.33|248.33|249.58|247.58|500
1591537500000|2020-06-07 13:45:00|249.6|247.6|248.98|246.98|249.74|247.74|248.97|246.97|473
1591537800000|2020-06-07 13:50:00|248.99|246.99|248.07|246.07|249.28|247.28|248.06|246.06|560
1591538100000|2020-06-07 13:55:00|248.08|246.08|247.19|245.19|248.27|246.27|246.94|244.94|583
1591538400000|2020-06-07 14:00:00|247.18|245.18|247.74|245.74|248.16|246.16|246.69|244.69|377
1591538700000|2020-06-07 14:05:00|247.75|245.75|248.59|246.59|248.6|246.6|246.78|244.78|541
1591539000000|2020-06-07 14:10:00|248.6|246.6|248.82|246.82|248.97|246.97|248.57|246.57|358
1591539300000|2020-06-07 14:15:00|248.83|246.83|248.44|246.44|248.83|246.83|248.44|246.44|428
1591539600000|2020-06-07 14:20:00|248.47|246.47|248.8|246.8|248.92|246.92|248.4|246.4|380
1591539900000|2020-06-07 14:25:00|248.76|246.76|248.78|246.78|248.97|246.97|248.72|246.72|432
1591540200000|2020-06-07 14:30:00|248.77|246.77|248.62|246.62|248.87|246.87|248.55|246.55|350
1591540500000|2020-06-07 14:35:00|248.61|246.61|248.71|246.71|248.83|246.83|248.54|246.54|460
1591540800000|2020-06-07 14:40:00|248.7|246.7|248.93|246.93|248.98|246.98|248.6|246.6|266
1591541100000|2020-06-07 14:45:00|248.92|246.92|248.65|246.65|248.96|246.96|248.64|246.64|279
1591541400000|2020-06-07 14:50:00|248.66|246.66|248.58|246.58|248.67|246.67|248.38|246.38|314
1591541700000|2020-06-07 14:55:00|248.57|246.57|248.36|246.36|248.59|246.59|248.36|246.36|461
1591542000000|2020-06-07 15:00:00|248.39|246.39|248.39|246.39|248.43|246.43|248.22|246.22|494
1591542300000|2020-06-07 15:05:00|248.37|246.37|248.82|246.82|248.95|246.95|248.37|246.37|442
1591542600000|2020-06-07 15:10:00|248.81|246.81|248.68|246.68|248.83|246.83|248.58|246.58|358
1591542900000|2020-06-07 15:15:00|248.67|246.67|248.65|246.65|248.69|246.69|248.58|246.58|288
1591543200000|2020-06-07 15:20:00|248.58|246.58|248.14|246.14|248.67|246.67|248.09|246.09|317
1591543500000|2020-06-07 15:25:00|248.15|246.15|247.67|245.67|248.15|246.15|247.67|245.67|194
1591543800000|2020-06-07 15:30:00|247.66|245.66|248.31|246.31|248.42|246.42|247.56|245.56|520
1591544100000|2020-06-07 15:35:00|248.3|246.3|248.6|246.6|248.65|246.65|248.3|246.3|285
1591544400000|2020-06-07 15:40:00|248.59|246.59|248.66|246.66|248.69|246.69|248.53|246.53|124
1591544700000|2020-06-07 15:45:00|248.65|246.65|248.73|246.73|248.93|246.93|248.54|246.54|84
1591545000000|2020-06-07 15:50:00|248.72|246.72|248.7|246.7|248.76|246.76|248.66|246.66|77
1591545300000|2020-06-07 15:55:00|248.71|246.71|248.59|246.59|248.71|246.71|248.3|246.3|189
1591545600000|2020-06-07 16:00:00|248.6|246.6|248.18|246.18|248.61|246.61|248.01|246.01|377
1591545900000|2020-06-07 16:05:00|248.19|246.19|248.49|246.49|248.66|246.66|248.16|246.16|514
1591546200000|2020-06-07 16:10:00|248.47|246.47|247.91|245.91|248.53|246.53|247.9|245.9|403
1591546500000|2020-06-07 16:15:00|247.9|245.9|247.55|245.55|248|246|247.46|245.46|452
1591546800000|2020-06-07 16:20:00|247.54|245.54|247.66|245.66|247.85|245.85|247.54|245.54|300
1591547100000|2020-06-07 16:25:00|247.67|245.67|247.39|245.39|247.71|245.71|247.31|245.31|302
1591547400000|2020-06-07 16:30:00|247.37|245.37|247.66|245.66|247.72|245.72|247.3|245.3|330
1591547700000|2020-06-07 16:35:00|247.65|245.65|247.97|245.97|247.98|245.98|247.57|245.57|331
1591548000000|2020-06-07 16:40:00|247.93|245.93|248.07|246.07|248.31|246.31|247.92|245.92|216
1591548300000|2020-06-07 16:45:00|248.08|246.08|247.78|245.78|248.1|246.1|247.66|245.66|347
1591548600000|2020-06-07 16:50:00|247.79|245.79|247.89|245.89|247.91|245.91|247.76|245.76|304
1591548900000|2020-06-07 16:55:00|247.91|245.91|248.15|246.15|248.15|246.15|247.87|245.87|386
1591549200000|2020-06-07 17:00:00|248.14|246.14|247.56|245.56|248.21|246.21|247.47|245.47|231
1591549500000|2020-06-07 17:05:00|247.55|245.55|247.61|245.61|247.74|245.74|247.53|245.53|360
1591549800000|2020-06-07 17:10:00|247.62|245.62|247.56|245.56|247.62|245.62|247.5|245.5|154
1591550100000|2020-06-07 17:15:00|247.57|245.57|247.64|245.64|247.77|245.77|247.54|245.54|237
1591550400000|2020-06-07 17:20:00|247.65|245.65|247.6|245.6|247.72|245.72|247.57|245.57|286
1591550700000|2020-06-07 17:25:00|247.59|245.59|247.57|245.57|247.6|245.6|247.29|245.29|502
1591551000000|2020-06-07 17:30:00|247.58|245.58|248.04|246.04|248.07|246.07|247.57|245.57|478
1591551300000|2020-06-07 17:35:00|248.03|246.03|248.19|246.19|248.23|246.23|248|246|498
1591551600000|2020-06-07 17:40:00|248.2|246.2|248.07|246.07|248.3|246.3|248.07|246.07|517
1591551900000|2020-06-07 17:45:00|248.09|246.09|248.35|246.35|248.39|246.39|248.05|246.05|556
1591552200000|2020-06-07 17:50:00|248.36|246.36|248.34|246.34|248.41|246.41|248.34|246.34|126
1591552500000|2020-06-07 17:55:00|248.36|246.36|248.71|246.71|248.78|246.78|248.36|246.36|371
1591552800000|2020-06-07 18:00:00|248.7|246.7|248.51|246.51|248.75|246.75|248.41|246.41|537
1591553100000|2020-06-07 18:05:00|248.48|246.48|248.63|246.63|248.66|246.66|248.46|246.46|369
1591553400000|2020-06-07 18:10:00|248.62|246.62|248.96|246.96|248.97|246.97|248.62|246.62|443
1591553700000|2020-06-07 18:15:00|248.97|246.97|249.03|247.03|249.06|247.06|248.91|246.91|562
1591554000000|2020-06-07 18:20:00|249.04|247.04|249.55|247.55|249.57|247.57|249.02|247.02|462
1591554300000|2020-06-07 18:25:00|249.54|247.54|249.5|247.5|249.62|247.62|249.49|247.49|564
1591554600000|2020-06-07 18:30:00|249.51|247.51|249.63|247.63|249.93|247.93|249.49|247.49|446
1591554900000|2020-06-07 18:35:00|249.64|247.64|249.55|247.55|249.75|247.75|249.5|247.5|538
1591555200000|2020-06-07 18:40:00|249.56|247.56|249.4|247.4|249.59|247.59|249.4|247.4|426
1591555500000|2020-06-07 18:45:00|249.39|247.39|249.34|247.34|249.54|247.54|249.32|247.32|265
1591555800000|2020-06-07 18:50:00|249.33|247.33|249.19|247.19|249.34|247.34|249.11|247.11|357
1591556100000|2020-06-07 18:55:00|249.18|247.18|249.17|247.17|249.25|247.25|249.16|247.16|494
1591556400000|2020-06-07 19:00:00|249.18|247.18|249.25|247.25|249.28|247.28|249.15|247.15|154
1591556700000|2020-06-07 19:05:00|249.21|247.21|249.37|247.37|249.5|247.5|249.21|247.21|584
1591557000000|2020-06-07 19:10:00|249.36|247.36|249.36|247.36|249.46|247.46|249.35|247.35|413
1591557300000|2020-06-07 19:15:00|249.37|247.37|249.55|247.55|249.61|247.61|249.11|247.11|516
1591557600000|2020-06-07 19:20:00|249.56|247.56|249.51|247.51|249.6|247.6|249.5|247.5|515
1591557900000|2020-06-07 19:25:00|249.5|247.5|249.43|247.43|249.66|247.66|249.42|247.42|378
1591558200000|2020-06-07 19:30:00|249.42|247.42|250.19|248.19|250.64|248.64|249.33|247.33|472
1591558500000|2020-06-07 19:35:00|250.1|248.1|250.4|248.4|250.45|248.45|250|248|431
1591558800000|2020-06-07 19:40:00|250.42|248.42|251.26|249.26|251.48|249.48|250.41|248.41|571
1591559100000|2020-06-07 19:45:00|251.27|249.27|251.34|249.34|251.44|249.44|251.14|249.14|426
1591559400000|2020-06-07 19:50:00|251.33|249.33|253.83|251.83|253.83|251.83|251.26|249.26|379
1591559700000|2020-06-07 19:55:00|253.93|251.93|253.67|251.67|254.2|252.2|252.92|250.92|698
1591560000000|2020-06-07 20:00:00|253.64|251.64|253.49|251.49|254.32|252.32|253.49|251.49|607
1591560300000|2020-06-07 20:05:00|253.46|251.46|253.76|251.76|253.95|251.95|253.23|251.23|408
1591560600000|2020-06-07 20:10:00|253.7|251.7|254.24|252.24|254.29|252.29|253.51|251.51|489
1591560900000|2020-06-07 20:15:00|254.25|252.25|254|252|254.41|252.41|253.92|251.92|433
1591561200000|2020-06-07 20:20:00|254.01|252.01|254.12|252.12|254.26|252.26|253.93|251.93|306
1591561500000|2020-06-07 20:25:00|254.13|252.13|253.9|251.9|254.25|252.25|253.89|251.89|348
1591561800000|2020-06-07 20:30:00|253.89|251.89|254|252|254.06|252.06|253.89|251.89|354
1591562100000|2020-06-07 20:35:00|253.99|251.99|254.15|252.15|254.26|252.26|253.99|251.99|544
1591562400000|2020-06-07 20:40:00|254.14|252.14|253.47|251.47|254.22|252.22|253.38|251.38|488
1591562700000|2020-06-07 20:45:00|253.48|251.48|253.4|251.4|253.51|251.51|253.4|251.4|179
1591563000000|2020-06-07 20:50:00|253.41|251.41|252.98|250.98|253.43|251.43|252.92|250.92|277
1591563300000|2020-06-07 20:55:00|252.97|250.97|253.75|251.75|253.76|251.76|252.93|250.93|284
1591563600000|2020-06-07 21:00:00|253.77|251.77|253.25|251.25|253.87|251.87|253.25|251.25|297
1591563900000|2020-06-07 21:05:00|253.26|251.26|253.14|251.14|253.3|251.3|253.11|251.11|282
1591564200000|2020-06-07 21:10:00|253.18|251.18|252.83|250.83|253.2|251.2|252.83|250.83|585
1591564500000|2020-06-07 21:15:00|252.84|250.84|252.57|250.57|253.06|251.06|252.57|250.57|290
1591564800000|2020-06-07 21:20:00|252.58|250.58|252.85|250.85|252.89|250.89|252.57|250.57|350
1591565100000|2020-06-07 21:25:00|252.86|250.86|252.8|250.8|252.89|250.89|252.78|250.78|457
1591565400000|2020-06-07 21:30:00|252.81|250.81|253.72|251.72|253.72|251.72|252.73|250.73|418
1591565700000|2020-06-07 21:35:00|253.7|251.7|253.67|251.67|253.77|251.77|253.6|251.6|219
1591566000000|2020-06-07 21:40:00|253.63|251.63|253.76|251.76|253.93|251.93|253.62|251.62|56
1591566300000|2020-06-07 21:45:00|253.71|251.71|253.51|251.51|253.79|251.79|253.5|251.5|126
1591566600000|2020-06-07 21:50:00|253.52|251.52|253.34|251.34|253.54|251.54|253.32|251.32|399
1591566900000|2020-06-07 21:55:00|253.35|251.35|253.42|251.42|253.45|251.45|253.3|251.3|283
1591567200000|2020-06-07 22:00:00|253.44|251.44|253.89|251.89|253.92|251.92|253.4|251.4|401
1591567500000|2020-06-07 22:05:00|253.9|251.9|253.69|251.69|253.92|251.92|253.68|251.68|520
1591567800000|2020-06-07 22:10:00|253.71|251.71|253.92|251.92|253.96|251.96|253.69|251.69|548
1591568100000|2020-06-07 22:15:00|253.93|251.93|254.01|252.01|254.16|252.16|253.89|251.89|216
1591568400000|2020-06-07 22:20:00|254.03|252.03|253.94|251.94|254.03|252.03|253.8|251.8|60
1591568700000|2020-06-07 22:25:00|253.95|251.95|253.81|251.81|253.95|251.95|253.76|251.76|228
1591569000000|2020-06-07 22:30:00|253.82|251.82|253.99|251.99|254.03|252.03|253.81|251.81|209
1591569300000|2020-06-07 22:35:00|254.04|252.04|254.22|252.22|254.24|252.24|253.96|251.96|497
1591569600000|2020-06-07 22:40:00|254.23|252.23|254.19|252.19|254.29|252.29|254.07|252.07|311
1591569900000|2020-06-07 22:45:00|254.2|252.2|254.39|252.39|254.49|252.49|254.2|252.2|204
1591570200000|2020-06-07 22:50:00|254.36|252.36|253.82|251.82|254.39|252.39|253.63|251.63|277
1591570500000|2020-06-07 22:55:00|253.87|251.87|254.05|252.05|254.11|252.11|253.87|251.87|407
1591570800000|2020-06-07 23:00:00|254.09|252.09|254.62|252.62|255.14|253.14|254.08|252.08|386
1591571100000|2020-06-07 23:05:00|254.63|252.63|255.01|253.01|255.12|253.12|254.62|252.62|466
1591571400000|2020-06-07 23:10:00|255|253|254.28|252.28|255.11|253.11|254.27|252.27|381
1591571700000|2020-06-07 23:15:00|254.29|252.29|254.07|252.07|254.3|252.3|254.04|252.04|344
1591572000000|2020-06-07 23:20:00|254.06|252.06|253.95|251.95|254.63|252.63|253.91|251.91|482
1591572300000|2020-06-07 23:25:00|253.96|251.96|254.01|252.01|254.14|252.14|253.81|251.81|626
1591572600000|2020-06-07 23:30:00|253.97|251.97|253.82|251.82|254.17|252.17|253.8|251.8|633
1591572900000|2020-06-07 23:35:00|253.83|251.83|253.81|251.81|253.93|251.93|253.79|251.79|636
1591573200000|2020-06-07 23:40:00|253.79|251.79|253.95|251.95|253.97|251.97|253.77|251.77|568
1591573500000|2020-06-07 23:45:00|253.94|251.94|254.37|252.37|254.39|252.39|253.93|251.93|430
1591573800000|2020-06-07 23:50:00|254.36|252.36|254.37|252.37|254.38|252.38|254.15|252.15|551
1591574100000|2020-06-07 23:55:00|254.33|252.33|254.7|252.7|254.79|252.79|254.3|252.3|417
1591574400000|2020-06-08 00:00:00|254.71|252.71|255.29|253.29|255.36|253.36|254.71|252.71|239
1591574700000|2020-06-08 00:05:00|255.31|253.31|254.58|252.58|255.48|253.48|254.57|252.57|261
1591575000000|2020-06-08 00:10:00|254.63|252.63|254.66|252.66|254.72|252.72|254.61|252.61|104
1591575300000|2020-06-08 00:15:00|254.64|252.64|254.45|252.45|254.67|252.67|254.44|252.44|28
1591575600000|2020-06-08 00:20:00|254.42|252.42|254.74|252.74|254.81|252.81|254.42|252.42|215
1591575900000|2020-06-08 00:25:00|254.75|252.75|254.58|252.58|255.06|253.06|254.44|252.44|318
1591576200000|2020-06-08 00:30:00|254.6|252.6|254.35|252.35|254.75|252.75|254.34|252.34|301
1591576500000|2020-06-08 00:35:00|254.36|252.36|254.37|252.37|254.42|252.42|254.29|252.29|198
1591576800000|2020-06-08 00:40:00|254.33|252.33|254.5|252.5|254.55|252.55|254.33|252.33|219
1591577100000|2020-06-08 00:45:00|254.51|252.51|254.43|252.43|254.58|252.58|254.42|252.42|196
1591577400000|2020-06-08 00:50:00|254.44|252.44|254.32|252.32|254.48|252.48|254.29|252.29|168
1591577700000|2020-06-08 00:55:00|254.33|252.33|254.94|252.94|254.98|252.98|254.24|252.24|337
1591578000000|2020-06-08 01:00:00|254.95|252.95|255.89|253.89|255.89|253.89|254.93|252.93|237
1591578300000|2020-06-08 01:05:00|255.88|253.88|255.52|253.52|255.9|253.9|255.49|253.49|244
1591578600000|2020-06-08 01:10:00|255.55|253.55|255.43|253.43|255.61|253.61|255.31|253.31|283
1591578900000|2020-06-08 01:15:00|255.42|253.42|255.37|253.37|255.55|253.55|255.35|253.35|278
1591579200000|2020-06-08 01:20:00|255.36|253.36|255.71|253.71|255.8|253.8|255.36|253.36|359
1591579500000|2020-06-08 01:25:00|255.73|253.73|255.39|253.39|255.73|253.73|255.38|253.38|406
1591579800000|2020-06-08 01:30:00|255.4|253.4|255.37|253.37|255.51|253.51|255.37|253.37|327
1591580100000|2020-06-08 01:35:00|255.36|253.36|255.43|253.43|255.53|253.53|255.34|253.34|217
1591580400000|2020-06-08 01:40:00|255.42|253.42|255.56|253.56|255.57|253.57|255.41|253.41|168
1591580700000|2020-06-08 01:45:00|255.57|253.57|255.77|253.77|255.78|253.78|255.55|253.55|67
1591581000000|2020-06-08 01:50:00|255.75|253.75|255.36|253.36|255.81|253.81|255.36|253.36|222
1591581300000|2020-06-08 01:55:00|255.28|253.28|255.33|253.33|255.55|253.55|255.25|253.25|295
1591581600000|2020-06-08 02:00:00|255.34|253.34|255.21|253.21|255.4|253.4|255.2|253.2|233
1591581900000|2020-06-08 02:05:00|255.22|253.22|255.13|253.13|255.25|253.25|255.09|253.09|129
1591582200000|2020-06-08 02:10:00|255.12|253.12|255.33|253.33|255.47|253.47|255.03|253.03|265
1591582500000|2020-06-08 02:15:00|255.34|253.34|255.32|253.32|255.42|253.42|255.27|253.27|224
1591582800000|2020-06-08 02:20:00|255.31|253.31|255.16|253.16|255.33|253.33|255.16|253.16|205
1591583100000|2020-06-08 02:25:00|255.17|253.17|255.2|253.2|255.25|253.25|255.12|253.12|267
1591583400000|2020-06-08 02:30:00|255.22|253.22|255.53|253.53|255.57|253.57|255.16|253.16|264
1591583700000|2020-06-08 02:35:00|255.52|253.52|254.68|252.68|255.55|253.55|254.67|252.67|157
1591584000000|2020-06-08 02:40:00|254.69|252.69|254.74|252.74|254.74|252.74|254.52|252.52|368
1591584300000|2020-06-08 02:45:00|254.75|252.75|254.94|252.94|255.02|253.02|254.65|252.65|271
1591584600000|2020-06-08 02:50:00|254.95|252.95|254.83|252.83|254.99|252.99|254.8|252.8|233
1591584900000|2020-06-08 02:55:00|254.85|252.85|254.99|252.99|255.01|253.01|254.67|252.67|284
1591585200000|2020-06-08 03:00:00|254.97|252.97|255.21|253.21|255.22|253.22|254.95|252.95|208
1591585500000|2020-06-08 03:05:00|255.2|253.2|255.19|253.19|255.25|253.25|255.12|253.12|107
1591585800000|2020-06-08 03:10:00|255.18|253.18|255.35|253.35|255.46|253.46|255.14|253.14|191
1591586100000|2020-06-08 03:15:00|255.36|253.36|255.41|253.41|255.45|253.45|255.35|253.35|59
1591586400000|2020-06-08 03:20:00|255.39|253.39|255.28|253.28|255.39|253.39|255.26|253.26|48
1591586700000|2020-06-08 03:25:00|255.27|253.27|254.94|252.94|255.28|253.28|254.92|252.92|196
1591587000000|2020-06-08 03:30:00|254.95|252.95|255.22|253.22|255.31|253.31|254.94|252.94|123
1591587300000|2020-06-08 03:35:00|255.29|253.29|255.22|253.22|255.37|253.37|255.19|253.19|203
1591587600000|2020-06-08 03:40:00|255.19|253.19|255.2|253.2|255.3|253.3|255.16|253.16|153
1591587900000|2020-06-08 03:45:00|255.25|253.25|255.07|253.07|255.25|253.25|255.06|253.06|153
1591588200000|2020-06-08 03:50:00|255.08|253.08|255.28|253.28|255.29|253.29|255.07|253.07|126
1591588500000|2020-06-08 03:55:00|255.2|253.2|255.13|253.13|255.24|253.24|255.09|253.09|99
1591588800000|2020-06-08 04:00:00|255.14|253.14|255.73|253.73|255.74|253.74|255.12|253.12|169
1591589100000|2020-06-08 04:05:00|255.72|253.72|255.68|253.68|255.76|253.76|255.64|253.64|201
1591589400000|2020-06-08 04:10:00|255.65|253.65|255.9|253.9|255.9|253.9|255.63|253.63|131
1591589700000|2020-06-08 04:15:00|255.88|253.88|255.84|253.84|255.88|253.88|255.78|253.78|124
1591590000000|2020-06-08 04:20:00|255.85|253.85|255.84|253.84|255.86|253.86|255.79|253.79|115
1591590300000|2020-06-08 04:25:00|255.83|253.83|255.84|253.84|255.84|253.84|255.82|253.82|4
1591590600000|2020-06-08 04:30:00|255.79|253.79|255.86|253.86|255.86|253.86|255.79|253.79|92
1591590900000|2020-06-08 04:35:00|255.85|253.85|255.87|253.87|255.98|253.98|255.84|253.84|118
1591591200000|2020-06-08 04:40:00|255.88|253.88|255.65|253.65|255.9|253.9|255.63|253.63|80
1591591500000|2020-06-08 04:45:00|255.66|253.66|255.64|253.64|255.71|253.71|255.58|253.58|162
1591591800000|2020-06-08 04:50:00|255.62|253.62|255.49|253.49|255.64|253.64|255.49|253.49|71
1591592100000|2020-06-08 04:55:00|255.44|253.44|255.41|253.41|255.51|253.51|255.36|253.36|160
1591592400000|2020-06-08 05:00:00|255.48|253.48|255.59|253.59|255.75|253.75|255.41|253.41|103
1591592700000|2020-06-08 05:05:00|255.58|253.58|255.43|253.43|255.58|253.58|255.42|253.42|64
1591593000000|2020-06-08 05:10:00|255.45|253.45|255.67|253.67|255.79|253.79|255.45|253.45|74
1591593300000|2020-06-08 05:15:00|255.76|253.76|255.5|253.5|255.77|253.77|255.47|253.47|75
1591593600000|2020-06-08 05:20:00|255.49|253.49|255.56|253.56|255.57|253.57|255.47|253.47|43
1591593900000|2020-06-08 05:25:00|255.57|253.57|256|254|256.02|254.02|255.57|253.57|125
1591594200000|2020-06-08 05:30:00|256.02|254.02|255.89|253.89|256.03|254.03|255.87|253.87|37
1591594500000|2020-06-08 05:35:00|255.88|253.88|255.74|253.74|255.9|253.9|255.74|253.74|60
1591594800000|2020-06-08 05:40:00|255.78|253.78|255.98|253.98|255.99|253.99|255.74|253.74|95
1591595100000|2020-06-08 05:45:00|255.99|253.99|255.95|253.95|256.05|254.05|255.95|253.95|52
1591595400000|2020-06-08 05:50:00|255.97|253.97|256.61|254.61|256.65|254.65|255.95|253.95|71
1591595700000|2020-06-08 05:55:00|256.6|254.6|256.69|254.69|256.69|254.69|256.58|254.58|22
1591596000000|2020-06-08 06:00:00|256.7|254.7|256.6|254.6|256.79|254.79|256.57|254.57|70
1591596300000|2020-06-08 06:05:00|256.61|254.61|256.45|254.45|256.66|254.66|256.45|254.45|99
1591596600000|2020-06-08 06:10:00|256.46|254.46|256.34|254.34|256.59|254.59|256.34|254.34|56
1591596900000|2020-06-08 06:15:00|256.33|254.33|256.08|254.08|256.34|254.34|256.04|254.04|159
1591597200000|2020-06-08 06:20:00|256.09|254.09|256.97|254.97|256.98|254.98|256.09|254.09|250
1591597500000|2020-06-08 06:25:00|256.98|254.98|257.67|255.67|257.67|255.67|256.97|254.97|94
1591597800000|2020-06-08 06:30:00|257.68|255.68|257.06|255.06|257.68|255.68|257.04|255.04|92
1591598100000|2020-06-08 06:35:00|257.07|255.07|256.97|254.97|257.07|255.07|256.92|254.92|72
1591598400000|2020-06-08 06:40:00|256.96|254.96|256.68|254.68|257.01|255.01|256.68|254.68|167
1591598700000|2020-06-08 06:45:00|256.69|254.69|256.48|254.48|256.69|254.69|256.4|254.4|150
1591599000000|2020-06-08 06:50:00|256.47|254.47|256.73|254.73|256.77|254.77|256.47|254.47|185
1591599300000|2020-06-08 06:55:00|256.74|254.74|256.87|254.87|256.88|254.88|256.69|254.69|126
1591599600000|2020-06-08 07:00:00|256.88|254.88|256.96|254.96|257.01|255.01|256.85|254.85|25
1591599900000|2020-06-08 07:05:00|256.98|254.98|256.97|254.97|256.99|254.99|256.93|254.93|6
1591600200000|2020-06-08 07:10:00|256.98|254.98|256.92|254.92|256.98|254.98|256.9|254.9|19
1591600500000|2020-06-08 07:15:00|256.91|254.91|257.07|255.07|257.08|255.08|256.91|254.91|24
1591600800000|2020-06-08 07:20:00|257.08|255.08|257.16|255.16|257.19|255.19|257.08|255.08|19
1591601100000|2020-06-08 07:25:00|257.17|255.17|256.92|254.92|257.17|255.17|256.86|254.86|36
1591601400000|2020-06-08 07:30:00|256.91|254.91|256.58|254.58|256.98|254.98|256.58|254.58|36
1591601700000|2020-06-08 07:35:00|256.62|254.62|256.58|254.58|256.73|254.73|256.51|254.51|108
1591602000000|2020-06-08 07:40:00|256.64|254.64|256.52|254.52|256.64|254.64|256.48|254.48|172
1591602300000|2020-06-08 07:45:00|256.51|254.51|256.33|254.33|256.74|254.74|256.31|254.31|195
1591602600000|2020-06-08 07:50:00|256.32|254.32|256.03|254.03|256.33|254.33|256|254|139
1591602900000|2020-06-08 07:55:00|256.06|254.06|256.19|254.19|256.19|254.19|256.06|254.06|29
1591603200000|2020-06-08 08:00:00|256.2|254.2|256.63|254.63|256.64|254.64|256.2|254.2|416
1591603500000|2020-06-08 08:05:00|256.62|254.62|256.65|254.65|256.68|254.68|256.56|254.56|423
1591603800000|2020-06-08 08:10:00|256.66|254.66|256.64|254.64|256.69|254.69|256.59|254.59|285
1591604100000|2020-06-08 08:15:00|256.65|254.65|254.86|252.86|256.67|254.67|254.8|252.8|534
1591604400000|2020-06-08 08:20:00|254.89|252.89|255.26|253.26|255.28|253.28|254.85|252.85|505
1591604700000|2020-06-08 08:25:00|255.25|253.25|255.08|253.08|255.33|253.33|255.02|253.02|177
1591605000000|2020-06-08 08:30:00|255.11|253.11|254.94|252.94|255.12|253.12|254.91|252.91|596
1591605300000|2020-06-08 08:35:00|254.92|252.92|255.2|253.2|255.4|253.4|254.92|252.92|233
1591605600000|2020-06-08 08:40:00|255.19|253.19|255.32|253.32|255.34|253.34|255.12|253.12|138
1591605900000|2020-06-08 08:45:00|255.31|253.31|255.34|253.34|255.37|253.37|255.29|253.29|135
1591606200000|2020-06-08 08:50:00|255.36|253.36|255.17|253.17|255.42|253.42|255.12|253.12|54
1591606500000|2020-06-08 08:55:00|255.18|253.18|255.17|253.17|255.18|253.18|255.11|253.11|23
1591606800000|2020-06-08 09:00:00|255.12|253.12|255.25|253.25|255.3|253.3|255.12|253.12|50
1591607100000|2020-06-08 09:05:00|255.28|253.28|255.15|253.15|255.31|253.31|255.11|253.11|97
1591607400000|2020-06-08 09:10:00|255.16|253.16|255.27|253.27|255.28|253.28|255.12|253.12|161
1591607700000|2020-06-08 09:15:00|255.25|253.25|255.2|253.2|255.27|253.27|255.19|253.19|50
1591608000000|2020-06-08 09:20:00|255.24|253.24|255.45|253.45|256.68|254.68|255.2|253.2|330
1591608300000|2020-06-08 09:25:00|255.44|253.44|255.8|253.8|255.97|253.97|255.33|253.33|580
1591608600000|2020-06-08 09:30:00|255.83|253.83|255.95|253.95|256.03|254.03|255.74|253.74|377
1591608900000|2020-06-08 09:35:00|256.03|254.03|255.99|253.99|256.08|254.08|255.9|253.9|392
1591609200000|2020-06-08 09:40:00|256|254|256.37|254.37|256.37|254.37|255.94|253.94|495
1591609500000|2020-06-08 09:45:00|256.38|254.38|256.09|254.09|256.41|254.41|256.07|254.07|99
1591609800000|2020-06-08 09:50:00|256.1|254.1|256.16|254.16|256.3|254.3|256.09|254.09|61
1591610100000|2020-06-08 09:55:00|256.15|254.15|256.59|254.59|256.61|254.61|256.09|254.09|121
1591610400000|2020-06-08 10:00:00|256.61|254.61|256.36|254.36|256.62|254.62|256.31|254.31|120
1591610700000|2020-06-08 10:05:00|256.33|254.33|255.96|253.96|256.38|254.38|255.93|253.93|124
1591611000000|2020-06-08 10:10:00|255.94|253.94|255.91|253.91|255.96|253.96|255.86|253.86|109
1591611300000|2020-06-08 10:15:00|255.89|253.89|256.02|254.02|256.14|254.14|255.89|253.89|124
1591611600000|2020-06-08 10:20:00|256|254|255.99|253.99|256.08|254.08|255.99|253.99|113
1591611900000|2020-06-08 10:25:00|256.01|254.01|256|254|256.02|254.02|255.98|253.98|27
1591612200000|2020-06-08 10:30:00|255.99|253.99|255.98|253.98|256.04|254.04|255.95|253.95|61
1591612500000|2020-06-08 10:35:00|255.97|253.97|256.29|254.29|256.3|254.3|255.97|253.97|94
1591612800000|2020-06-08 10:40:00|256.28|254.28|255.82|253.82|256.28|254.28|255.77|253.77|133
1591613100000|2020-06-08 10:45:00|255.84|253.84|255.44|253.44|255.88|253.88|255.39|253.39|135
1591613400000|2020-06-08 10:50:00|255.43|253.43|255.28|253.28|255.47|253.47|255.26|253.26|105
1591613700000|2020-06-08 10:55:00|255.25|253.25|255.29|253.29|255.29|253.29|255.14|253.14|132
1591614000000|2020-06-08 11:00:00|255.28|253.28|255.32|253.32|255.39|253.39|255.28|253.28|58
1591614300000|2020-06-08 11:05:00|255.33|253.33|255.01|253.01|255.33|253.33|254.9|252.9|145
1591614600000|2020-06-08 11:10:00|254.91|252.91|255.09|253.09|255.11|253.11|254.91|252.91|97
1591614900000|2020-06-08 11:15:00|255.1|253.1|255.23|253.23|255.26|253.26|255.02|253.02|164
1591615200000|2020-06-08 11:20:00|255.22|253.22|255.31|253.31|255.32|253.32|255.12|253.12|65
1591615500000|2020-06-08 11:25:00|255.32|253.32|255.3|253.3|255.36|253.36|255.16|253.16|139
1591615800000|2020-06-08 11:30:00|255.25|253.25|255.06|253.06|255.35|253.35|254.88|252.88|156
1591616100000|2020-06-08 11:35:00|255.05|253.05|254.86|252.86|255.07|253.07|254.83|252.83|120
1591616400000|2020-06-08 11:40:00|254.85|252.85|254.85|252.85|254.91|252.91|254.73|252.73|283
1591616700000|2020-06-08 11:45:00|254.84|252.84|254.81|252.81|254.91|252.91|254.73|252.73|387
1591617000000|2020-06-08 11:50:00|254.87|252.87|255.04|253.04|255.06|253.06|254.77|252.77|303
1591617300000|2020-06-08 11:55:00|255.03|253.03|255.2|253.2|255.2|253.2|254.91|252.91|528
1591617600000|2020-06-08 12:00:00|255.19|253.19|255.37|253.37|255.41|253.41|255.09|253.09|587
1591617900000|2020-06-08 12:05:00|255.38|253.38|255.04|253.04|255.41|253.41|255.03|253.03|316
1591618200000|2020-06-08 12:10:00|255.05|253.05|255.07|253.07|255.19|253.19|255.03|253.03|294
1591618500000|2020-06-08 12:15:00|255.08|253.08|254.87|252.87|255.08|253.08|254.87|252.87|193
1591618800000|2020-06-08 12:20:00|254.86|252.86|254.81|252.81|254.95|252.95|254.8|252.8|133
1591619100000|2020-06-08 12:25:00|254.8|252.8|254.91|252.91|254.91|252.91|254.79|252.79|81
1591619400000|2020-06-08 12:30:00|254.84|252.84|254.81|252.81|254.91|252.91|254.81|252.81|190
1591619700000|2020-06-08 12:35:00|254.84|252.84|254.77|252.77|254.85|252.85|254.76|252.76|55
1591620000000|2020-06-08 12:40:00|254.76|252.76|254.76|252.76|254.79|252.79|254.76|252.76|44
1591620300000|2020-06-08 12:45:00|254.75|252.75|254.68|252.68|254.76|252.76|254.66|252.66|41
1591620600000|2020-06-08 12:50:00|254.56|252.56|254.66|252.66|254.67|252.67|254.51|252.51|22
1591620900000|2020-06-08 12:55:00|254.67|252.67|254.17|252.17|254.67|252.67|254.11|252.11|136
1591621200000|2020-06-08 13:00:00|254.18|252.18|254.17|252.17|254.3|252.3|254.1|252.1|553
1591621500000|2020-06-08 13:05:00|254.18|252.18|254.2|252.2|254.22|252.22|254.09|252.09|539
1591621800000|2020-06-08 13:10:00|254.21|252.21|254.18|252.18|254.24|252.24|254.12|252.12|487
1591622100000|2020-06-08 13:15:00|254.21|252.21|254.97|252.97|255.05|253.05|253.94|251.94|409
1591622400000|2020-06-08 13:20:00|254.96|252.96|255.08|253.08|255.08|253.08|254.87|252.87|242
1591622700000|2020-06-08 13:25:00|255.07|253.07|254.96|252.96|255.12|253.12|254.93|252.93|151
1591623000000|2020-06-08 13:30:00|254.97|252.97|254.86|252.86|254.99|252.99|254.79|252.79|149
1591623300000|2020-06-08 13:35:00|254.85|252.85|254.78|252.78|254.88|252.88|254.77|252.77|80
1591623600000|2020-06-08 13:40:00|254.77|252.77|254.51|252.51|254.89|252.89|254.51|252.51|127
1591623900000|2020-06-08 13:45:00|254.52|252.52|254.45|252.45|254.53|252.53|254.43|252.43|46
1591624200000|2020-06-08 13:50:00|254.5|252.5|254.08|252.08|254.5|252.5|253.96|251.96|172
1591624500000|2020-06-08 13:55:00|254.07|252.07|254.11|252.11|254.26|252.26|254.03|252.03|90
1591624800000|2020-06-08 14:00:00|254.06|252.06|253.34|251.34|254.09|252.09|253.15|251.15|182
1591625100000|2020-06-08 14:05:00|253.32|251.32|253.06|251.06|253.35|251.35|252.88|250.88|220
1591625400000|2020-06-08 14:10:00|253.07|251.07|253.75|251.75|253.8|251.8|253.01|251.01|140
1591625700000|2020-06-08 14:15:00|253.76|251.76|253.71|251.71|253.77|251.77|253.65|251.65|63
1591626000000|2020-06-08 14:20:00|253.68|251.68|253.23|251.23|253.68|251.68|253.1|251.1|196
1591626300000|2020-06-08 14:25:00|253.26|251.26|253.71|251.71|253.92|251.92|253.19|251.19|192
1591626600000|2020-06-08 14:30:00|253.68|251.68|253.41|251.41|253.71|251.71|253.39|251.39|134
1591626900000|2020-06-08 14:35:00|253.42|251.42|253.39|251.39|253.55|251.55|253.39|251.39|99
1591627200000|2020-06-08 14:40:00|253.4|251.4|253.2|251.2|253.44|251.44|253.2|251.2|80
1591627500000|2020-06-08 14:45:00|253.21|251.21|253.12|251.12|253.21|251.21|253.06|251.06|143
1591627800000|2020-06-08 14:50:00|253.14|251.14|252.91|250.91|253.15|251.15|252.89|250.89|189
1591628100000|2020-06-08 14:55:00|252.9|250.9|252.75|250.75|252.91|250.91|252.67|250.67|188
1591628400000|2020-06-08 15:00:00|252.76|250.76|253.26|251.26|253.31|251.31|252.43|250.43|238
1591628700000|2020-06-08 15:05:00|253.27|251.27|253.29|251.29|253.4|251.4|253.25|251.25|105
1591629000000|2020-06-08 15:10:00|253.3|251.3|253.5|251.5|253.5|251.5|253.29|251.29|113
1591629300000|2020-06-08 15:15:00|253.51|251.51|253.27|251.27|253.7|251.7|253.25|251.25|109
1591629600000|2020-06-08 15:20:00|253.26|251.26|253.21|251.21|253.26|251.26|253.11|251.11|68
1591629900000|2020-06-08 15:25:00|253.19|251.19|253.21|251.21|253.21|251.21|253.13|251.13|42
1591630200000|2020-06-08 15:30:00|253.18|251.18|253.11|251.11|253.21|251.21|253.1|251.1|76
1591630500000|2020-06-08 15:35:00|253.1|251.1|252.98|250.98|253.1|251.1|252.97|250.97|16
1591630800000|2020-06-08 15:40:00|253|251|253.33|251.33|253.36|251.36|252.98|250.98|63
1591631100000|2020-06-08 15:45:00|253.32|251.32|253.32|251.32|253.33|251.33|253.3|251.3|8
1591631400000|2020-06-08 15:50:00|253.33|251.33|254.13|252.13|254.13|252.13|253.33|251.33|130
1591631700000|2020-06-08 15:55:00|254.14|252.14|254.33|252.33|254.36|252.36|254.06|252.06|91
1591632000000|2020-06-08 16:00:00|254.34|252.34|253.94|251.94|254.34|252.34|253.85|251.85|163
1591632300000|2020-06-08 16:05:00|253.95|251.95|253.9|251.9|253.97|251.97|253.87|251.87|58
1591632600000|2020-06-08 16:10:00|253.91|251.91|253.99|251.99|254.04|252.04|253.75|251.75|107
1591632900000|2020-06-08 16:15:00|254|252|253.88|251.88|254.02|252.02|253.63|251.63|147
1591633200000|2020-06-08 16:20:00|253.87|251.87|253.55|251.55|253.94|251.94|253.54|251.54|127
1591633500000|2020-06-08 16:25:00|253.54|251.54|253.77|251.77|253.78|251.78|253.38|251.38|76
1591633800000|2020-06-08 16:30:00|253.74|251.74|253.74|251.74|253.79|251.79|253.55|251.55|54
1591634100000|2020-06-08 16:35:00|253.73|251.73|253.83|251.83|253.84|251.84|253.73|251.73|52
1591634400000|2020-06-08 16:40:00|253.84|251.84|253.5|251.5|253.86|251.86|253.48|251.48|61
1591634700000|2020-06-08 16:45:00|253.49|251.49|253.01|251.01|253.5|251.5|253.01|251.01|71
1591635000000|2020-06-08 16:50:00|253|251|254.87|252.87|254.88|252.88|252.98|250.98|335
1591635300000|2020-06-08 16:55:00|254.88|252.88|254.83|252.83|254.94|252.94|254.72|252.72|218
1591635600000|2020-06-08 17:00:00|254.85|252.85|254.42|252.42|254.86|252.86|254.36|252.36|116
1591635900000|2020-06-08 17:05:00|254.43|252.43|254.35|252.35|254.48|252.48|254.27|252.27|397
1591636200000|2020-06-08 17:10:00|254.37|252.37|254.67|252.67|254.81|252.81|254.34|252.34|330
1591636500000|2020-06-08 17:15:00|254.66|252.66|254.78|252.78|254.84|252.84|254.63|252.63|177
1591636800000|2020-06-08 17:20:00|254.77|252.77|254.5|252.5|254.78|252.78|254.39|252.39|258
1591637100000|2020-06-08 17:25:00|254.51|252.51|254.58|252.58|254.74|252.74|254.49|252.49|61
1591637400000|2020-06-08 17:30:00|254.59|252.59|254.46|252.46|254.65|252.65|254.36|252.36|95
1591637700000|2020-06-08 17:35:00|254.47|252.47|254.3|252.3|254.5|252.5|254.17|252.17|453
1591638000000|2020-06-08 17:40:00|254.29|252.29|254.18|252.18|254.41|252.41|254.14|252.14|489
1591638300000|2020-06-08 17:45:00|254.2|252.2|253.94|251.94|254.21|252.21|253.92|251.92|85
1591638600000|2020-06-08 17:50:00|253.95|251.95|253.98|251.98|254.15|252.15|253.91|251.91|152
1591638900000|2020-06-08 17:55:00|253.99|251.99|254.18|252.18|254.21|252.21|253.96|251.96|146
1591639200000|2020-06-08 18:00:00|254.19|252.19|254|252|254.19|252.19|253.97|251.97|459
1591639500000|2020-06-08 18:05:00|254.01|252.01|254.44|252.44|254.46|252.46|253.99|251.99|377
1591639800000|2020-06-08 18:10:00|254.43|252.43|254.37|252.37|254.46|252.46|254.07|252.07|175
1591640100000|2020-06-08 18:15:00|254.38|252.38|254.41|252.41|254.42|252.42|254.29|252.29|167
1591640400000|2020-06-08 18:20:00|254.4|252.4|254.47|252.47|254.61|252.61|254.4|252.4|118
1591640700000|2020-06-08 18:25:00|254.45|252.45|254.69|252.69|254.81|252.81|254.38|252.38|138
1591641000000|2020-06-08 18:30:00|254.68|252.68|254.49|252.49|254.71|252.71|254.49|252.49|99
1591641300000|2020-06-08 18:35:00|254.5|252.5|254.58|252.58|254.59|252.59|254.4|252.4|88
1591641600000|2020-06-08 18:40:00|254.57|252.57|254.29|252.29|254.57|252.57|254.24|252.24|47
1591641900000|2020-06-08 18:45:00|254.27|252.27|254.1|252.1|254.29|252.29|254.06|252.06|116
1591642200000|2020-06-08 18:50:00|254.09|252.09|253.98|251.98|254.15|252.15|253.94|251.94|96
1591642500000|2020-06-08 18:55:00|253.96|251.96|253.88|251.88|253.96|251.96|253.88|251.88|105
1591642800000|2020-06-08 19:00:00|253.89|251.89|253.45|251.45|253.94|251.94|253.44|251.44|216
1591643100000|2020-06-08 19:05:00|253.46|251.46|253.83|251.83|253.84|251.84|253.46|251.46|98
1591643400000|2020-06-08 19:10:00|253.82|251.82|253.66|251.66|253.82|251.82|253.66|251.66|119
1591643700000|2020-06-08 19:15:00|253.65|251.65|253.5|251.5|253.68|251.68|253.49|251.49|73
1591644000000|2020-06-08 19:20:00|253.52|251.52|253.58|251.58|253.58|251.58|253.51|251.51|96
1591644300000|2020-06-08 19:25:00|253.57|251.57|253.56|251.56|253.58|251.58|253.52|251.52|107
1591644600000|2020-06-08 19:30:00|253.55|251.55|253.41|251.41|253.56|251.56|253.38|251.38|92
1591644900000|2020-06-08 19:35:00|253.42|251.42|253.5|251.5|253.5|251.5|253.36|251.36|90
1591645200000|2020-06-08 19:40:00|253.49|251.49|253.4|251.4|253.53|251.53|253.33|251.33|88
1591645500000|2020-06-08 19:45:00|253.41|251.41|253.38|251.38|253.44|251.44|253.33|251.33|58
1591645800000|2020-06-08 19:50:00|253.39|251.39|253.48|251.48|253.52|251.52|253.39|251.39|58
1591646100000|2020-06-08 19:55:00|253.46|251.46|253.41|251.41|253.5|251.5|253.38|251.38|87
1591646400000|2020-06-08 20:00:00|253.4|251.4|253.44|251.44|253.45|251.45|253.32|251.32|49
1591646700000|2020-06-08 20:05:00|253.45|251.45|254.09|252.09|254.15|252.15|253.45|251.45|151
1591647000000|2020-06-08 20:10:00|254.08|252.08|254.04|252.04|254.13|252.13|253.96|251.96|62
1591647300000|2020-06-08 20:15:00|254.05|252.05|254.17|252.17|254.17|252.17|254.02|252.02|86
1591647600000|2020-06-08 20:20:00|254.11|252.11|253.96|251.96|254.17|252.17|253.96|251.96|62
1591647900000|2020-06-08 20:25:00|253.98|251.98|254.38|252.38|254.49|252.49|253.98|251.98|44
1591648200000|2020-06-08 20:30:00|254.42|252.42|254.39|252.39|254.51|252.51|254.37|252.37|61
1591648500000|2020-06-08 20:35:00|254.4|252.4|253.44|251.44|254.46|252.46|253.43|251.43|177
1591648800000|2020-06-08 20:40:00|253.43|251.43|253.54|251.54|253.58|251.58|253.43|251.43|88
1591649100000|2020-06-08 20:45:00|253.57|251.57|253.53|251.53|253.6|251.6|253.51|251.51|87
1591649400000|2020-06-08 20:50:00|253.54|251.54|253.53|251.53|253.59|251.59|253.5|251.5|91
1591649700000|2020-06-08 20:55:00|253.52|251.52|253.48|251.48|253.56|251.56|253.45|251.45|135
1591650000000|2020-06-08 21:00:00|253.47|251.47|253.45|251.45|253.49|251.49|253.36|251.36|100
1591650300000|2020-06-08 21:05:00|253.44|251.44|253.83|251.83|253.87|251.87|253.42|251.42|118
1591650600000|2020-06-08 21:10:00|253.82|251.82|253.7|251.7|253.83|251.83|253.7|251.7|82
1591650900000|2020-06-08 21:15:00|253.71|251.71|253.72|251.72|253.73|251.73|253.69|251.69|33
1591651200000|2020-06-08 21:20:00|253.73|251.73|253.53|251.53|253.73|251.73|253.53|251.53|76
1591651500000|2020-06-08 21:25:00|253.52|251.52|253.7|251.7|253.74|251.74|253.52|251.52|110
1591651800000|2020-06-08 21:30:00|253.71|251.71|253.76|251.76|253.76|251.76|253.63|251.63|82
1591652100000|2020-06-08 21:35:00|253.77|251.77|254.26|252.26|254.31|252.31|253.74|251.74|119
1591652400000|2020-06-08 21:40:00|254.24|252.24|254.28|252.28|254.44|252.44|254.22|252.22|205
1591652700000|2020-06-08 21:45:00|254.29|252.29|254.27|252.27|254.3|252.3|254.19|252.19|181
1591653000000|2020-06-08 21:50:00|254.24|252.24|254.44|252.44|254.45|252.45|254.22|252.22|109
1591653300000|2020-06-08 21:55:00|254.46|252.46|254.49|252.49|254.57|252.57|254.43|252.43|203
1591653600000|2020-06-08 22:00:00|254.5|252.5|254.59|252.59|254.87|252.87|254.49|252.49|197
1591653900000|2020-06-08 22:05:00|254.58|252.58|254.37|252.37|254.6|252.6|254.26|252.26|162
1591654200000|2020-06-08 22:10:00|254.38|252.38|254.18|252.18|254.42|252.42|254.14|252.14|89
1591654500000|2020-06-08 22:15:00|254.17|252.17|254.17|252.17|254.24|252.24|254.11|252.11|140
1591654800000|2020-06-08 22:20:00|254.18|252.18|254.31|252.31|254.35|252.35|254.18|252.18|96
1591655100000|2020-06-08 22:25:00|254.32|252.32|254.2|252.2|254.39|252.39|254.2|252.2|173
1591655400000|2020-06-08 22:30:00|254.21|252.21|254.08|252.08|254.21|252.21|254.04|252.04|108
1591655700000|2020-06-08 22:35:00|254.07|252.07|254.01|252.01|254.08|252.08|254|252|61
1591656000000|2020-06-08 22:40:00|253.99|251.99|253.54|251.54|253.99|251.99|253.45|251.45|159
1591656300000|2020-06-08 22:45:00|253.56|251.56|253.28|251.28|253.68|251.68|253.26|251.26|159
1591656600000|2020-06-08 22:50:00|253.31|251.31|253.28|251.28|253.32|251.32|253.2|251.2|171
1591656900000|2020-06-08 22:55:00|253.27|251.27|253.24|251.24|253.32|251.32|253.17|251.17|57
1591657200000|2020-06-08 23:00:00|253.23|251.23|253.5|251.5|253.5|251.5|253.12|251.12|144
1591657500000|2020-06-08 23:05:00|253.49|251.49|253.7|251.7|253.7|251.7|253.45|251.45|110
1591657800000|2020-06-08 23:10:00|253.69|251.69|254.09|252.09|254.09|252.09|253.63|251.63|91
1591658100000|2020-06-08 23:15:00|254.04|252.04|254.34|252.34|254.53|252.53|254.04|252.04|196
1591658400000|2020-06-08 23:20:00|254.33|252.33|254.41|252.41|254.52|252.52|254.33|252.33|170
1591658700000|2020-06-08 23:25:00|254.42|252.42|254.78|252.78|255|253|254.41|252.41|139
1591659000000|2020-06-08 23:30:00|254.77|252.77|254.65|252.65|254.77|252.77|254.49|252.49|134
1591659300000|2020-06-08 23:35:00|254.64|252.64|255.91|253.91|256.18|254.18|254.64|252.64|388
1591659600000|2020-06-08 23:40:00|255.89|253.89|256.3|254.3|256.33|254.33|255.89|253.89|223
1591659900000|2020-06-08 23:45:00|256.31|254.31|256.15|254.15|256.57|254.57|256.01|254.01|187
1591660200000|2020-06-08 23:50:00|256.14|254.14|256.49|254.49|256.5|254.5|256.1|254.1|152
1591660500000|2020-06-08 23:55:00|256.48|254.48|256.4|254.4|256.51|254.51|256.24|254.24|87
1591660800000|2020-06-09 00:00:00|256.39|254.39|257.03|255.03|257.52|255.52|256.39|254.39|425
1591661100000|2020-06-09 00:05:00|256.99|254.99|257.08|255.08|257.26|255.26|256.97|254.97|258
1591661400000|2020-06-09 00:10:00|257.07|255.07|258.06|256.06|258.11|256.11|257.01|255.01|384
1591661700000|2020-06-09 00:15:00|258.04|256.04|257.43|255.43|258.26|256.26|257.08|255.08|434
1591662000000|2020-06-09 00:20:00|257.44|255.44|253.56|251.56|257.44|255.44|251.93|249.93|476
1591662300000|2020-06-09 00:25:00|253.73|251.73|254.23|252.23|254.41|252.41|253.06|251.06|611
1591662600000|2020-06-09 00:30:00|254.22|252.22|254.5|252.5|254.94|252.94|253.84|251.84|484
1591662900000|2020-06-09 00:35:00|254.46|252.46|254.59|252.59|254.63|252.63|254.18|252.18|370
1591663200000|2020-06-09 00:40:00|254.58|252.58|254.85|252.85|255|253|254.58|252.58|286
1591663500000|2020-06-09 00:45:00|254.87|252.87|254.88|252.88|254.93|252.93|254.77|252.77|337
1591663800000|2020-06-09 00:50:00|254.85|252.85|254.95|252.95|255.1|253.1|254.85|252.85|264
1591664100000|2020-06-09 00:55:00|254.93|252.93|254.9|252.9|255.33|253.33|254.89|252.89|336
1591664400000|2020-06-09 01:00:00|254.91|252.91|254.96|252.96|255|253|254.86|252.86|83
1591664700000|2020-06-09 01:05:00|254.92|252.92|254.91|252.91|254.95|252.95|254.86|252.86|25
1591665000000|2020-06-09 01:10:00|254.92|252.92|254.47|252.47|254.92|252.92|254.39|252.39|328
1591665300000|2020-06-09 01:15:00|254.49|252.49|254.63|252.63|254.78|252.78|254.41|252.41|290
1591665600000|2020-06-09 01:20:00|254.64|252.64|254.57|252.57|254.7|252.7|254.56|252.56|231
1591665900000|2020-06-09 01:25:00|254.56|252.56|254.66|252.66|254.69|252.69|254.56|252.56|137
1591666200000|2020-06-09 01:30:00|254.65|252.65|254.39|252.39|254.67|252.67|254.38|252.38|243
1591666500000|2020-06-09 01:35:00|254.4|252.4|254.51|252.51|254.55|252.55|254.38|252.38|294
1591666800000|2020-06-09 01:40:00|254.5|252.5|254.42|252.42|254.51|252.51|254.4|252.4|197
1591667100000|2020-06-09 01:45:00|254.41|252.41|254.4|252.4|254.42|252.42|254.28|252.28|203
1591667400000|2020-06-09 01:50:00|254.39|252.39|254.37|252.37|254.4|252.4|254.32|252.32|237
1591667700000|2020-06-09 01:55:00|254.38|252.38|254.3|252.3|254.39|252.39|254.27|252.27|237
1591668000000|2020-06-09 02:00:00|254.31|252.31|254.13|252.13|254.32|252.32|254.05|252.05|133
1591668300000|2020-06-09 02:05:00|254.12|252.12|254.14|252.14|254.32|252.32|254.12|252.12|308
1591668600000|2020-06-09 02:10:00|254.15|252.15|254.16|252.16|254.17|252.17|254.09|252.09|161
1591668900000|2020-06-09 02:15:00|254.15|252.15|254.16|252.16|254.22|252.22|254.1|252.1|131
1591669200000|2020-06-09 02:20:00|254.17|252.17|254.62|252.62|254.66|252.66|254.12|252.12|265
1591669500000|2020-06-09 02:25:00|254.6|252.6|254.68|252.68|254.74|252.74|254.6|252.6|80
1591669800000|2020-06-09 02:30:00|254.69|252.69|254.84|252.84|255.05|253.05|254.69|252.69|155
1591670100000|2020-06-09 02:35:00|254.85|252.85|254.9|252.9|254.92|252.92|254.84|252.84|178
1591670400000|2020-06-09 02:40:00|254.91|252.91|254.87|252.87|255|253|254.85|252.85|245
1591670700000|2020-06-09 02:45:00|254.88|252.88|254.91|252.91|254.94|252.94|254.84|252.84|182
1591671000000|2020-06-09 02:50:00|254.94|252.94|254.71|252.71|254.94|252.94|254.62|252.62|223
1591671300000|2020-06-09 02:55:00|254.73|252.73|254.74|252.74|254.79|252.79|254.68|252.68|171
1591671600000|2020-06-09 03:00:00|254.75|252.75|254.55|252.55|254.77|252.77|254.55|252.55|132
1591671900000|2020-06-09 03:05:00|254.58|252.58|254.28|252.28|254.58|252.58|254.19|252.19|147
1591672200000|2020-06-09 03:10:00|254.25|252.25|254.21|252.21|254.29|252.29|254.13|252.13|126
1591672500000|2020-06-09 03:15:00|254.2|252.2|254.38|252.38|254.42|252.42|254.14|252.14|227
1591672800000|2020-06-09 03:20:00|254.39|252.39|254.54|252.54|254.57|252.57|254.3|252.3|505
1591673100000|2020-06-09 03:25:00|254.55|252.55|254.6|252.6|254.64|252.64|254.5|252.5|197
1591673400000|2020-06-09 03:30:00|254.59|252.59|254.04|252.04|254.59|252.59|253.6|251.6|365
1591673700000|2020-06-09 03:35:00|254.05|252.05|253.98|251.98|254.1|252.1|253.94|251.94|348
1591674000000|2020-06-09 03:40:00|253.96|251.96|253.84|251.84|253.98|251.98|253.8|251.8|187
1591674300000|2020-06-09 03:45:00|253.85|251.85|253.97|251.97|253.97|251.97|253.8|251.8|304
1591674600000|2020-06-09 03:50:00|253.94|251.94|253.92|251.92|253.98|251.98|253.89|251.89|265
1591674900000|2020-06-09 03:55:00|253.94|251.94|253.8|251.8|253.99|251.99|253.75|251.75|238
1591675200000|2020-06-09 04:00:00|253.81|251.81|253.32|251.32|253.85|251.85|253.32|251.32|325
1591675500000|2020-06-09 04:05:00|253.33|251.33|253.3|251.3|253.44|251.44|253.28|251.28|303
1591675800000|2020-06-09 04:10:00|253.28|251.28|252.98|250.98|253.32|251.32|252.96|250.96|120
1591676100000|2020-06-09 04:15:00|253|251|253.02|251.02|253.1|251.1|252.87|250.87|164
1591676400000|2020-06-09 04:20:00|252.99|250.99|253.05|251.05|253.08|251.08|252.93|250.93|162
1591676700000|2020-06-09 04:25:00|253.04|251.04|253.03|251.03|253.08|251.08|253.01|251.01|162
1591677000000|2020-06-09 04:30:00|253.04|251.04|253.17|251.17|253.3|251.3|253.04|251.04|138
1591677300000|2020-06-09 04:35:00|253.12|251.12|253.39|251.39|253.41|251.41|253.12|251.12|118
1591677600000|2020-06-09 04:40:00|253.37|251.37|253.4|251.4|253.42|251.42|253.33|251.33|212
1591677900000|2020-06-09 04:45:00|253.39|251.39|253.37|251.37|253.4|251.4|253.35|251.35|72
1591678200000|2020-06-09 04:50:00|253.38|251.38|253.35|251.35|253.41|251.41|253.34|251.34|100
1591678500000|2020-06-09 04:55:00|253.36|251.36|253.35|251.35|253.36|251.36|253.32|251.32|14
1591678800000|2020-06-09 05:00:00|253.33|251.33|253.28|251.28|253.37|251.37|253.23|251.23|85
1591679100000|2020-06-09 05:05:00|253.29|251.29|253.36|251.36|253.37|251.37|253.24|251.24|118
1591679400000|2020-06-09 05:10:00|253.37|251.37|253.34|251.34|253.4|251.4|253.26|251.26|71
1591679700000|2020-06-09 05:15:00|253.33|251.33|253.61|251.61|253.7|251.7|253.33|251.33|155
1591680000000|2020-06-09 05:20:00|253.62|251.62|253.62|251.62|253.67|251.67|253.52|251.52|158
1591680300000|2020-06-09 05:25:00|253.63|251.63|253.58|251.58|253.65|251.65|253.54|251.54|165
1591680600000|2020-06-09 05:30:00|253.59|251.59|253.76|251.76|253.76|251.76|253.56|251.56|242
1591680900000|2020-06-09 05:35:00|253.74|251.74|253.91|251.91|253.91|251.91|253.72|251.72|290
1591681200000|2020-06-09 05:40:00|253.92|251.92|253.97|251.97|253.98|251.98|253.86|251.86|276
1591681500000|2020-06-09 05:45:00|253.98|251.98|254.02|252.02|254.04|252.04|253.91|251.91|195
1591681800000|2020-06-09 05:50:00|253.99|251.99|253.93|251.93|254.02|252.02|253.93|251.93|66
1591682100000|2020-06-09 05:55:00|253.94|251.94|254.03|252.03|254.03|252.03|253.9|251.9|210
1591682400000|2020-06-09 06:00:00|254.02|252.02|254.03|252.03|254.09|252.09|253.97|251.97|96
1591682700000|2020-06-09 06:05:00|253.96|251.96|253.92|251.92|253.96|251.96|253.92|251.92|82
1591683000000|2020-06-09 06:10:00|253.93|251.93|254.27|252.27|254.4|252.4|253.93|251.93|159
1591683300000|2020-06-09 06:15:00|254.26|252.26|254.27|252.27|254.31|252.31|254.22|252.22|172
1591683600000|2020-06-09 06:20:00|254.26|252.26|254.23|252.23|254.31|252.31|254.22|252.22|130
1591683900000|2020-06-09 06:25:00|254.25|252.25|254.4|252.4|254.41|252.41|254.24|252.24|131
1591684200000|2020-06-09 06:30:00|254.42|252.42|254.31|252.31|254.44|252.44|254.26|252.26|194
1591684500000|2020-06-09 06:35:00|254.3|252.3|254.21|252.21|254.35|252.35|254.18|252.18|44
1591684800000|2020-06-09 06:40:00|254.23|252.23|254.16|252.16|254.28|252.28|254.13|252.13|95
1591685100000|2020-06-09 06:45:00|254.14|252.14|254.16|252.16|254.16|252.16|254.13|252.13|120
1591685400000|2020-06-09 06:50:00|254.14|252.14|254.1|252.1|254.16|252.16|254.05|252.05|147
1591685700000|2020-06-09 06:55:00|254.11|252.11|254.18|252.18|254.24|252.24|254.1|252.1|148
1591686000000|2020-06-09 07:00:00|254.19|252.19|254.48|252.48|254.54|252.54|254.18|252.18|185
1591686300000|2020-06-09 07:05:00|254.49|252.49|254.55|252.55|254.55|252.55|254.4|252.4|181
1591686600000|2020-06-09 07:10:00|254.49|252.49|254.46|252.46|254.56|252.56|254.38|252.38|242
1591686900000|2020-06-09 07:15:00|254.47|252.47|254.44|252.44|254.53|252.53|254.38|252.38|244
1591687200000|2020-06-09 07:20:00|254.45|252.45|254.42|252.42|254.49|252.49|254.36|252.36|217
1591687500000|2020-06-09 07:25:00|254.43|252.43|254.17|252.17|254.48|252.48|254.04|252.04|278
1591687800000|2020-06-09 07:30:00|254.15|252.15|254.24|252.24|254.28|252.28|254.12|252.12|191
1591688100000|2020-06-09 07:35:00|254.25|252.25|254.31|252.31|254.31|252.31|254.18|252.18|158
1591688400000|2020-06-09 07:40:00|254.3|252.3|254.28|252.28|254.31|252.31|254.2|252.2|121
1591688700000|2020-06-09 07:45:00|254.31|252.31|254.21|252.21|254.31|252.31|254.2|252.2|59
1591689000000|2020-06-09 07:50:00|254.29|252.29|254.29|252.29|254.31|252.31|254.22|252.22|87
1591689300000|2020-06-09 07:55:00|254.28|252.28|254.26|252.26|254.29|252.29|254.23|252.23|69
1591689600000|2020-06-09 08:00:00|254.27|252.27|254.51|252.51|254.54|252.54|254.25|252.25|86
1591689900000|2020-06-09 08:05:00|254.52|252.52|254.41|252.41|254.52|252.52|254.37|252.37|77
1591690200000|2020-06-09 08:10:00|254.42|252.42|254.48|252.48|254.58|252.58|254.32|252.32|64
1591690500000|2020-06-09 08:15:00|254.49|252.49|254.41|252.41|254.61|252.61|254.41|252.41|77
1591690800000|2020-06-09 08:20:00|254.43|252.43|254.39|252.39|254.5|252.5|254.31|252.31|85
1591691100000|2020-06-09 08:25:00|254.38|252.38|253.95|251.95|254.39|252.39|253.92|251.92|197
1591691400000|2020-06-09 08:30:00|253.94|251.94|253.87|251.87|253.98|251.98|253.84|251.84|82
1591691700000|2020-06-09 08:35:00|253.86|251.86|253.75|251.75|253.87|251.87|253.72|251.72|32
1591692000000|2020-06-09 08:40:00|253.74|251.74|253.74|251.74|253.76|251.76|253.71|251.71|18
1591692300000|2020-06-09 08:45:00|253.79|251.79|253.8|251.8|253.81|251.81|253.65|251.65|95
1591692600000|2020-06-09 08:50:00|253.77|251.77|253.86|251.86|253.86|251.86|253.69|251.69|151
1591692900000|2020-06-09 08:55:00|253.88|251.88|253.74|251.74|253.89|251.89|253.73|251.73|72
1591693200000|2020-06-09 09:00:00|253.73|251.73|253.82|251.82|253.86|251.86|253.73|251.73|35
1591693500000|2020-06-09 09:05:00|253.81|251.81|253.87|251.87|253.87|251.87|253.64|251.64|33
1591693800000|2020-06-09 09:10:00|253.85|251.85|253.61|251.61|253.85|251.85|253.6|251.6|28
1591694100000|2020-06-09 09:15:00|253.6|251.6|253.62|251.62|253.65|251.65|253.53|251.53|44
1591694400000|2020-06-09 09:20:00|253.63|251.63|253.23|251.23|253.63|251.63|253.15|251.15|118
1591694700000|2020-06-09 09:25:00|253.22|251.22|253.3|251.3|253.37|251.37|253.14|251.14|267
1591695000000|2020-06-09 09:30:00|253.29|251.29|253.4|251.4|253.42|251.42|253.28|251.28|305
1591695300000|2020-06-09 09:35:00|253.41|251.41|253.24|251.24|253.41|251.41|253.2|251.2|181
1591695600000|2020-06-09 09:40:00|253.22|251.22|253.24|251.24|253.24|251.24|253.19|251.19|132
1591695900000|2020-06-09 09:45:00|253.23|251.23|253.27|251.27|253.29|251.29|253.2|251.2|131
1591696200000|2020-06-09 09:50:00|253.24|251.24|253.5|251.5|253.5|251.5|253.22|251.22|79
1591696500000|2020-06-09 09:55:00|253.51|251.51|253.61|251.61|253.62|251.62|253.49|251.49|151
1591696800000|2020-06-09 10:00:00|253.58|251.58|253.78|251.78|253.79|251.79|253.56|251.56|127
1591697100000|2020-06-09 10:05:00|253.79|251.79|253.76|251.76|253.8|251.8|253.72|251.72|166
1591697400000|2020-06-09 10:10:00|253.77|251.77|253.61|251.61|253.82|251.82|253.59|251.59|197
1591697700000|2020-06-09 10:15:00|253.6|251.6|253.22|251.22|253.64|251.64|253.21|251.21|170
1591698000000|2020-06-09 10:20:00|253.21|251.21|253.3|251.3|253.36|251.36|253.18|251.18|249
1591698300000|2020-06-09 10:25:00|253.33|251.33|253.25|251.25|253.33|251.33|253.21|251.21|241
1591698600000|2020-06-09 10:30:00|253.24|251.24|253.18|251.18|253.3|251.3|253.17|251.17|162
1591698900000|2020-06-09 10:35:00|253.17|251.17|253.05|251.05|253.18|251.18|252.98|250.98|118
1591699200000|2020-06-09 10:40:00|253.04|251.04|252.52|250.52|253.05|251.05|252.44|250.44|217
1591699500000|2020-06-09 10:45:00|252.51|250.51|252.99|250.99|253|251|252.07|250.07|368
1591699800000|2020-06-09 10:50:00|253|251|253.13|251.13|253.16|251.16|252.98|250.98|374
1591700100000|2020-06-09 10:55:00|253.14|251.14|253.15|251.15|253.19|251.19|253.12|251.12|154
1591700400000|2020-06-09 11:00:00|253.14|251.14|253.21|251.21|253.29|251.29|253.11|251.11|261
1591700700000|2020-06-09 11:05:00|253.2|251.2|253.23|251.23|253.27|251.27|253.18|251.18|297
1591701000000|2020-06-09 11:10:00|253.22|251.22|253.56|251.56|253.6|251.6|253.19|251.19|262
1591701300000|2020-06-09 11:15:00|253.55|251.55|253.46|251.46|253.58|251.58|253.43|251.43|79
1591701600000|2020-06-09 11:20:00|253.45|251.45|253.39|251.39|253.49|251.49|253.33|251.33|122
1591701900000|2020-06-09 11:25:00|253.41|251.41|253.14|251.14|253.42|251.42|253.13|251.13|181
1591702200000|2020-06-09 11:30:00|253.12|251.12|253.17|251.17|253.29|251.29|253.11|251.11|181
1591702500000|2020-06-09 11:35:00|253.15|251.15|253.03|251.03|253.15|251.15|252.9|250.9|199
1591702800000|2020-06-09 11:40:00|253.04|251.04|253.07|251.07|253.16|251.16|253|251|166
1591703100000|2020-06-09 11:45:00|253.03|251.03|253.09|251.09|253.11|251.11|253.03|251.03|55
1591703400000|2020-06-09 11:50:00|253.08|251.08|253.78|251.78|253.91|251.91|253.08|251.08|216
1591703700000|2020-06-09 11:55:00|253.8|251.8|253.99|251.99|253.99|251.99|253.71|251.71|203
1591704000000|2020-06-09 12:00:00|254.07|252.07|254.92|252.92|255.04|253.04|253.99|251.99|329
1591704300000|2020-06-09 12:05:00|254.96|252.96|254.97|252.97|255.13|253.13|254.92|252.92|158
1591704600000|2020-06-09 12:10:00|254.98|252.98|255.34|253.34|255.74|253.74|254.98|252.98|246
1591704900000|2020-06-09 12:15:00|255.33|253.33|254.94|252.94|255.42|253.42|254.94|252.94|144
1591705200000|2020-06-09 12:20:00|254.95|252.95|254.85|252.85|255.02|253.02|254.84|252.84|119
1591705500000|2020-06-09 12:25:00|254.86|252.86|254.77|252.77|254.92|252.92|254.67|252.67|130
1591705800000|2020-06-09 12:30:00|254.76|252.76|254.88|252.88|255.05|253.05|254.76|252.76|124
1591706100000|2020-06-09 12:35:00|254.87|252.87|254.92|252.92|255|253|254.83|252.83|100
1591706400000|2020-06-09 12:40:00|254.89|252.89|254.93|252.93|254.96|252.96|254.82|252.82|111
1591706700000|2020-06-09 12:45:00|254.92|252.92|255.01|253.01|255.01|253.01|254.85|252.85|38
1591707000000|2020-06-09 12:50:00|255|253|255.01|253.01|255.09|253.09|254.97|252.97|115
1591707300000|2020-06-09 12:55:00|255|253|254.95|252.95|255.02|253.02|254.9|252.9|153
1591707600000|2020-06-09 13:00:00|254.97|252.97|255.37|253.37|255.47|253.47|254.97|252.97|133
1591707900000|2020-06-09 13:05:00|255.36|253.36|255.05|253.05|255.36|253.36|255|253|104
1591708200000|2020-06-09 13:10:00|255.04|253.04|255.03|253.03|255.08|253.08|254.95|252.95|161
1591708500000|2020-06-09 13:15:00|255.04|253.04|254.87|252.87|255.04|253.04|254.83|252.83|63
1591708800000|2020-06-09 13:20:00|254.88|252.88|254.91|252.91|254.92|252.92|254.8|252.8|66
1591709100000|2020-06-09 13:25:00|254.95|252.95|254.42|252.42|255.02|253.02|254.34|252.34|190
1591709400000|2020-06-09 13:30:00|254.43|252.43|254.17|252.17|254.59|252.59|254.02|252.02|350
1591709700000|2020-06-09 13:35:00|254.16|252.16|253.99|251.99|254.17|252.17|253.95|251.95|159
1591710000000|2020-06-09 13:40:00|253.98|251.98|254.03|252.03|254.04|252.04|253.86|251.86|109
1591710300000|2020-06-09 13:45:00|254.02|252.02|254.04|252.04|254.06|252.06|253.99|251.99|123
1591710600000|2020-06-09 13:50:00|254.03|252.03|254.3|252.3|254.4|252.4|253.99|251.99|184
1591710900000|2020-06-09 13:55:00|254.31|252.31|254.5|252.5|254.5|252.5|254.24|252.24|237
1591711200000|2020-06-09 14:00:00|254.48|252.48|254.16|252.16|254.51|252.51|254.16|252.16|118
1591711500000|2020-06-09 14:05:00|254.17|252.17|253.99|251.99|254.17|252.17|253.89|251.89|151
1591711800000|2020-06-09 14:10:00|254.03|252.03|253.97|251.97|254.07|252.07|253.94|251.94|205
1591712100000|2020-06-09 14:15:00|253.96|251.96|253.82|251.82|253.98|251.98|253.82|251.82|112
1591712400000|2020-06-09 14:20:00|253.85|251.85|253.67|251.67|253.88|251.88|253.45|251.45|387
1591712700000|2020-06-09 14:25:00|253.63|251.63|253.75|251.75|253.78|251.78|253.61|251.61|380
1591713000000|2020-06-09 14:30:00|253.76|251.76|254|252|254.04|252.04|253.7|251.7|287
1591713300000|2020-06-09 14:35:00|253.94|251.94|253.97|251.97|254.01|252.01|253.85|251.85|135
1591713600000|2020-06-09 14:40:00|253.96|251.96|254.12|252.12|254.13|252.13|253.9|251.9|304
1591713900000|2020-06-09 14:45:00|254.13|252.13|254.45|252.45|254.45|252.45|254.1|252.1|428
1591714200000|2020-06-09 14:50:00|254.43|252.43|254.37|252.37|254.52|252.52|254.35|252.35|234
1591714500000|2020-06-09 14:55:00|254.36|252.36|254.28|252.28|254.36|252.36|254.27|252.27|80
1591714800000|2020-06-09 15:00:00|254.27|252.27|254.43|252.43|254.43|252.43|254.21|252.21|171
1591715100000|2020-06-09 15:05:00|254.41|252.41|254.56|252.56|254.69|252.69|254.41|252.41|213
1591715400000|2020-06-09 15:10:00|254.55|252.55|254.42|252.42|254.59|252.59|254.38|252.38|166
1591715700000|2020-06-09 15:15:00|254.41|252.41|254.4|252.4|254.43|252.43|254.37|252.37|64
1591716000000|2020-06-09 15:20:00|254.41|252.41|254.61|252.61|254.62|252.62|254.39|252.39|291
1591716300000|2020-06-09 15:25:00|254.6|252.6|254.7|252.7|254.72|252.72|254.59|252.59|245
1591716600000|2020-06-09 15:30:00|254.71|252.71|254.62|252.62|254.74|252.74|254.59|252.59|211
1591716900000|2020-06-09 15:35:00|254.64|252.64|254.6|252.6|254.64|252.64|254.54|252.54|65
1591717200000|2020-06-09 15:40:00|254.56|252.56|254.6|252.6|254.6|252.6|254.54|252.54|43
1591717500000|2020-06-09 15:45:00|254.56|252.56|254.55|252.55|254.6|252.6|254.51|252.51|87
1591717800000|2020-06-09 15:50:00|254.54|252.54|254.61|252.61|254.62|252.62|254.54|252.54|119
1591718100000|2020-06-09 15:55:00|254.62|252.62|254.66|252.66|254.68|252.68|254.62|252.62|122
1591718400000|2020-06-09 16:00:00|254.64|252.64|254.6|252.6|254.71|252.71|254.59|252.59|304
1591718700000|2020-06-09 16:05:00|254.57|252.57|254.5|252.5|254.57|252.57|254.48|252.48|120
1591719000000|2020-06-09 16:10:00|254.51|252.51|254.09|252.09|254.53|252.53|254.05|252.05|185
1591719300000|2020-06-09 16:15:00|254.07|252.07|253.95|251.95|254.09|252.09|253.86|251.86|90
1591719600000|2020-06-09 16:20:00|253.94|251.94|253.92|251.92|253.95|251.95|253.9|251.9|29
1591719900000|2020-06-09 16:25:00|253.91|251.91|254.09|252.09|254.09|252.09|253.91|251.91|25
1591720200000|2020-06-09 16:30:00|254.1|252.1|254.5|252.5|254.51|252.51|254.1|252.1|157
1591720500000|2020-06-09 16:35:00|254.51|252.51|254.46|252.46|254.52|252.52|254.39|252.39|101
1591720800000|2020-06-09 16:40:00|254.47|252.47|254.42|252.42|254.48|252.48|254.36|252.36|98
1591721100000|2020-06-09 16:45:00|254.43|252.43|254.33|252.33|254.44|252.44|254.32|252.32|44
1591721400000|2020-06-09 16:50:00|254.37|252.37|254.26|252.26|254.37|252.37|254.23|252.23|238
1591721700000|2020-06-09 16:55:00|254.27|252.27|254.27|252.27|254.31|252.31|254.23|252.23|164
1591722000000|2020-06-09 17:00:00|254.24|252.24|254.23|252.23|254.31|252.31|254.18|252.18|177
1591722300000|2020-06-09 17:05:00|254.25|252.25|254.23|252.23|254.3|252.3|254.19|252.19|191
1591722600000|2020-06-09 17:10:00|254.24|252.24|254.28|252.28|254.28|252.28|254.2|252.2|110
1591722900000|2020-06-09 17:15:00|254.27|252.27|254.31|252.31|254.32|252.32|254.23|252.23|164
1591723200000|2020-06-09 17:20:00|254.32|252.32|254.33|252.33|254.36|252.36|254.22|252.22|155
1591723500000|2020-06-09 17:25:00|254.34|252.34|254.3|252.3|254.36|252.36|254.18|252.18|120
1591723800000|2020-06-09 17:30:00|254.32|252.32|254.37|252.37|254.37|252.37|254.23|252.23|114
1591724100000|2020-06-09 17:35:00|254.36|252.36|254.18|252.18|254.36|252.36|254.17|252.17|104
1591724400000|2020-06-09 17:40:00|254.19|252.19|254.13|252.13|254.23|252.23|254.13|252.13|316
1591724700000|2020-06-09 17:45:00|254.12|252.12|254.11|252.11|254.21|252.21|254.11|252.11|166
1591725000000|2020-06-09 17:50:00|254.09|252.09|254.09|252.09|254.12|252.12|254.09|252.09|187
1591725300000|2020-06-09 17:55:00|254.1|252.1|254.09|252.09|254.1|252.1|254.09|252.09|30
1591725600000|2020-06-09 18:00:00|254.08|252.08|254.09|252.09|254.1|252.1|254.07|252.07|30
1591725900000|2020-06-09 18:05:00|254.1|252.1|254.1|252.1|254.11|252.11|254.09|252.09|29
1591726200000|2020-06-09 18:10:00|254.09|252.09|254.22|252.22|254.22|252.22|254.09|252.09|178
1591726500000|2020-06-09 18:15:00|254.19|252.19|254.18|252.18|254.21|252.21|254.15|252.15|163
1591726800000|2020-06-09 18:20:00|254.19|252.19|254.11|252.11|254.19|252.19|254.11|252.11|185
1591727100000|2020-06-09 18:25:00|254.1|252.1|253.77|251.77|254.1|252.1|253.77|251.77|17
1591727400000|2020-06-09 18:30:00|253.78|251.78|253.81|251.81|253.9|251.9|253.75|251.75|229
1591727700000|2020-06-09 18:35:00|253.82|251.82|253.8|251.8|253.88|251.88|253.75|251.75|251
1591728000000|2020-06-09 18:40:00|253.81|251.81|253.77|251.77|253.85|251.85|253.76|251.76|224
1591728300000|2020-06-09 18:45:00|253.76|251.76|253.74|251.74|253.83|251.83|253.68|251.68|175
1591728600000|2020-06-09 18:50:00|253.73|251.73|253.66|251.66|253.75|251.75|253.65|251.65|104
1591728900000|2020-06-09 18:55:00|253.65|251.65|253.68|251.68|253.72|251.72|253.6|251.6|133
1591729200000|2020-06-09 19:00:00|253.67|251.67|253.67|251.67|253.72|251.72|253.61|251.61|55
1591729500000|2020-06-09 19:05:00|253.66|251.66|253.57|251.57|253.69|251.69|253.54|251.54|17
1591729800000|2020-06-09 19:10:00|253.58|251.58|253.59|251.59|253.6|251.6|253.55|251.55|22
1591730100000|2020-06-09 19:15:00|253.6|251.6|253.49|251.49|253.6|251.6|253.48|251.48|47
1591730400000|2020-06-09 19:20:00|253.48|251.48|252.83|250.83|253.49|251.49|252.77|250.77|123
1591730700000|2020-06-09 19:25:00|252.82|250.82|252.92|250.92|253.05|251.05|252.3|250.3|312
1591731000000|2020-06-09 19:30:00|252.91|250.91|252.99|250.99|252.99|250.99|252.77|250.77|192
1591731300000|2020-06-09 19:35:00|253|251|253.23|251.23|253.25|251.25|253|251|168
1591731600000|2020-06-09 19:40:00|253.31|251.31|253.28|251.28|253.41|251.41|253.19|251.19|136
1591731900000|2020-06-09 19:45:00|253.31|251.31|253.26|251.26|253.37|251.37|253.25|251.25|113
1591732200000|2020-06-09 19:50:00|253.27|251.27|253.29|251.29|253.35|251.35|253.19|251.19|203
1591732500000|2020-06-09 19:55:00|253.27|251.27|254.1|252.1|254.36|252.36|253.27|251.27|361
1591732800000|2020-06-09 20:00:00|254.13|252.13|253.95|251.95|254.15|252.15|253.95|251.95|101
1591733100000|2020-06-09 20:05:00|253.96|251.96|253.89|251.89|253.98|251.98|253.86|251.86|62
1591733400000|2020-06-09 20:10:00|253.88|251.88|254.08|252.08|254.12|252.12|253.85|251.85|95
1591733700000|2020-06-09 20:15:00|254.07|252.07|254.05|252.05|254.25|252.25|254.04|252.04|114
1591734000000|2020-06-09 20:20:00|254.04|252.04|253.82|251.82|254.06|252.06|253.81|251.81|91
1591734300000|2020-06-09 20:25:00|253.83|251.83|253.76|251.76|253.86|251.86|253.69|251.69|23
1591734600000|2020-06-09 20:30:00|253.77|251.77|253.95|251.95|253.95|251.95|253.74|251.74|27
1591734900000|2020-06-09 20:35:00|253.97|251.97|254.08|252.08|254.13|252.13|253.92|251.92|65
1591735200000|2020-06-09 20:40:00|254.12|252.12|254.09|252.09|254.13|252.13|254.05|252.05|149
1591735500000|2020-06-09 20:45:00|254.12|252.12|254.32|252.32|254.69|252.69|254.12|252.12|366
1591735800000|2020-06-09 20:50:00|254.3|252.3|254.33|252.33|254.36|252.36|254.28|252.28|204
1591736100000|2020-06-09 20:55:00|254.32|252.32|254.31|252.31|254.39|252.39|254.29|252.29|193
1591736400000|2020-06-09 21:00:00|254.3|252.3|254.3|252.3|254.32|252.32|254.28|252.28|106
1591736700000|2020-06-09 21:05:00|254.31|252.31|254.51|252.51|254.51|252.51|254.31|252.31|126
1591737000000|2020-06-09 21:10:00|254.52|252.52|255.46|253.46|255.49|253.49|254.51|252.51|245
1591737300000|2020-06-09 21:15:00|255.45|253.45|255.12|253.12|255.53|253.53|255.11|253.11|314
1591737600000|2020-06-09 21:20:00|255.09|253.09|254.89|252.89|255.16|253.16|254.77|252.77|225
1591737900000|2020-06-09 21:25:00|254.9|252.9|254.59|252.59|254.91|252.91|254.57|252.57|201
1591738200000|2020-06-09 21:30:00|254.58|252.58|254.54|252.54|254.61|252.61|254.52|252.52|191
1591738500000|2020-06-09 21:35:00|254.53|252.53|254.61|252.61|254.62|252.62|254.5|252.5|134
1591738800000|2020-06-09 21:40:00|254.6|252.6|254.62|252.62|254.62|252.62|254.53|252.53|58
1591739100000|2020-06-09 21:45:00|254.57|252.57|254.53|252.53|254.66|252.66|254.51|252.51|31
1591739400000|2020-06-09 21:50:00|254.54|252.54|254.69|252.69|254.8|252.8|254.52|252.52|78
1591739700000|2020-06-09 21:55:00|254.67|252.67|254.96|252.96|255.37|253.37|254.67|252.67|240
1591740000000|2020-06-09 22:00:00|254.97|252.97|253.94|251.94|255.28|253.28|253.47|251.47|499
1591740300000|2020-06-09 22:05:00|253.97|251.97|254.06|252.06|254.16|252.16|253.92|251.92|361
1591740600000|2020-06-09 22:10:00|254.03|252.03|254.2|252.2|254.23|252.23|254.03|252.03|271
1591740900000|2020-06-09 22:15:00|254.19|252.19|254.7|252.7|254.74|252.74|254.18|252.18|292
1591741200000|2020-06-09 22:20:00|254.71|252.71|254.81|252.81|254.88|252.88|254.69|252.69|242
1591741500000|2020-06-09 22:25:00|254.8|252.8|254.86|252.86|254.87|252.87|254.65|252.65|177
1591741800000|2020-06-09 22:30:00|254.85|252.85|254.86|252.86|255.03|253.03|254.83|252.83|157
1591742100000|2020-06-09 22:35:00|254.87|252.87|255.3|253.3|255.53|253.53|254.84|252.84|239
1591742400000|2020-06-09 22:40:00|255.31|253.31|255.38|253.38|255.56|253.56|255.27|253.27|274
1591742700000|2020-06-09 22:45:00|255.37|253.37|255.06|253.06|255.46|253.46|254.85|252.85|278
1591743000000|2020-06-09 22:50:00|255.05|253.05|255.09|253.09|255.2|253.2|254.96|252.96|206
1591743300000|2020-06-09 22:55:00|255.08|253.08|255.1|253.1|255.18|253.18|255.04|253.04|247
1591743600000|2020-06-09 23:00:00|255.01|253.01|254.85|252.85|255.12|253.12|254.81|252.81|208
1591743900000|2020-06-09 23:05:00|254.86|252.86|254.78|252.78|254.87|252.87|254.71|252.71|240
1591744200000|2020-06-09 23:10:00|254.79|252.79|254.75|252.75|254.81|252.81|254.66|252.66|258
1591744500000|2020-06-09 23:15:00|254.77|252.77|254.92|252.92|254.92|252.92|254.7|252.7|90
1591744800000|2020-06-09 23:20:00|254.93|252.93|255.18|253.18|255.26|253.26|254.85|252.85|92
1591745100000|2020-06-09 23:25:00|255.19|253.19|255.27|253.27|255.29|253.29|255.19|253.19|95
1591745400000|2020-06-09 23:30:00|255.26|253.26|255.6|253.6|255.6|253.6|255.26|253.26|112
1591745700000|2020-06-09 23:35:00|255.58|253.58|255.54|253.54|255.62|253.62|255.51|253.51|234
1591746000000|2020-06-09 23:40:00|255.53|253.53|255.54|253.54|255.62|253.62|255.52|253.52|125
1591746300000|2020-06-09 23:45:00|255.55|253.55|255.42|253.42|255.57|253.57|255.37|253.37|164
1591746600000|2020-06-09 23:50:00|255.43|253.43|254.99|252.99|255.45|253.45|254.94|252.94|280
1591746900000|2020-06-09 23:55:00|255|253|255.07|253.07|255.12|253.12|255|253|118
1591747200000|2020-06-10 00:00:00|255.08|253.08|254.99|252.99|255.09|253.09|254.96|252.96|288
1591747500000|2020-06-10 00:05:00|254.97|252.97|255.03|253.03|255.09|253.09|254.97|252.97|177
1591747800000|2020-06-10 00:10:00|255.04|253.04|255.01|253.01|255.1|253.1|255.01|253.01|211
1591748100000|2020-06-10 00:15:00|255.02|253.02|255.35|253.35|255.35|253.35|255.01|253.01|175
1591748400000|2020-06-10 00:20:00|255.34|253.34|255.46|253.46|255.52|253.52|255.33|253.33|132
1591748700000|2020-06-10 00:25:00|255.47|253.47|255.89|253.89|256.05|254.05|255.46|253.46|223
1591749000000|2020-06-10 00:30:00|255.93|253.93|256.13|254.13|256.27|254.27|255.91|253.91|102
1591749300000|2020-06-10 00:35:00|256.14|254.14|255.87|253.87|256.16|254.16|255.82|253.82|267
1591749600000|2020-06-10 00:40:00|255.88|253.88|255.85|253.85|255.94|253.94|255.79|253.79|196
1591749900000|2020-06-10 00:45:00|255.84|253.84|255.62|253.62|256|254|255.62|253.62|127
1591750200000|2020-06-10 00:50:00|255.69|253.69|255.62|253.62|255.7|253.7|255.61|253.61|48
1591750500000|2020-06-10 00:55:00|255.63|253.63|255.61|253.61|255.73|253.73|255.6|253.6|45
1591750800000|2020-06-10 01:00:00|255.62|253.62|256|254|256|254|255.62|253.62|59
1591751100000|2020-06-10 01:05:00|255.99|253.99|256.01|254.01|256.01|254.01|255.92|253.92|54
1591751400000|2020-06-10 01:10:00|256|254|256.2|254.2|256.24|254.24|255.99|253.99|62
1591751700000|2020-06-10 01:15:00|256.21|254.21|256.25|254.25|256.39|254.39|256.2|254.2|48
1591752000000|2020-06-10 01:20:00|256.24|254.24|256.51|254.51|256.57|254.57|256.23|254.23|42
1591752300000|2020-06-10 01:25:00|256.52|254.52|256.53|254.53|256.6|254.6|256.5|254.5|94
1591752600000|2020-06-10 01:30:00|256.46|254.46|256.13|254.13|256.58|254.58|256.11|254.11|170
1591752900000|2020-06-10 01:35:00|256.12|254.12|256.57|254.57|256.61|254.61|256.12|254.12|160
1591753200000|2020-06-10 01:40:00|256.36|254.36|256.34|254.34|256.52|254.52|256.32|254.32|256
1591753500000|2020-06-10 01:45:00|256.37|254.37|256.12|254.12|256.39|254.39|256.12|254.12|195
1591753800000|2020-06-10 01:50:00|256.13|254.13|256.16|254.16|256.23|254.23|256.11|254.11|260
1591754100000|2020-06-10 01:55:00|256.15|254.15|256.2|254.2|256.28|254.28|256.15|254.15|149
1591754400000|2020-06-10 02:00:00|256.19|254.19|256.18|254.18|256.28|254.28|256.16|254.16|130
1591754700000|2020-06-10 02:05:00|256.17|254.17|256.03|254.03|256.23|254.23|255.99|253.99|157
1591755000000|2020-06-10 02:10:00|256.04|254.04|255.8|253.8|256.05|254.05|255.72|253.72|65
1591755300000|2020-06-10 02:15:00|255.79|253.79|255.83|253.83|255.89|253.89|255.79|253.79|16
1591755600000|2020-06-10 02:20:00|255.84|253.84|255.81|253.81|255.88|253.88|255.81|253.81|10
1591755900000|2020-06-10 02:25:00|255.83|253.83|255.74|253.74|255.9|253.9|255.74|253.74|212
1591756200000|2020-06-10 02:30:00|255.75|253.75|255.61|253.61|255.76|253.76|255.58|253.58|512
1591756500000|2020-06-10 02:35:00|255.57|253.57|255.52|253.52|255.57|253.57|255.42|253.42|270
1591756800000|2020-06-10 02:40:00|255.45|253.45|255.49|253.49|255.51|253.51|255.37|253.37|640
1591757100000|2020-06-10 02:45:00|255.48|253.48|255.69|253.69|255.91|253.91|255.42|253.42|272
1591757400000|2020-06-10 02:50:00|255.71|253.71|255.68|253.68|255.73|253.73|255.66|253.66|415
1591757700000|2020-06-10 02:55:00|255.67|253.67|255.79|253.79|255.82|253.82|255.66|253.66|206
1591758000000|2020-06-10 03:00:00|255.78|253.78|255.59|253.59|255.82|253.82|255.58|253.58|82
1591758300000|2020-06-10 03:05:00|255.65|253.65|255.26|253.26|255.65|253.65|255.17|253.17|70
1591758600000|2020-06-10 03:10:00|255.25|253.25|255.32|253.32|255.45|253.45|255.21|253.21|191
1591758900000|2020-06-10 03:15:00|255.31|253.31|255.29|253.29|255.34|253.34|255.23|253.23|283
1591759200000|2020-06-10 03:20:00|255.3|253.3|255.31|253.31|255.37|253.37|255.29|253.29|101
1591759500000|2020-06-10 03:25:00|255.33|253.33|255.37|253.37|255.42|253.42|255.33|253.33|160
1591759800000|2020-06-10 03:30:00|255.36|253.36|255.29|253.29|255.37|253.37|255.14|253.14|262
1591760100000|2020-06-10 03:35:00|255.3|253.3|255.09|253.09|255.33|253.33|255.09|253.09|292
1591760400000|2020-06-10 03:40:00|255.1|253.1|255.06|253.06|255.21|253.21|255.02|253.02|231
1591760700000|2020-06-10 03:45:00|255.05|253.05|255.09|253.09|255.13|253.13|254.92|252.92|619
1591761000000|2020-06-10 03:50:00|255.1|253.1|255.11|253.11|255.16|253.16|255.02|253.02|748
1591761300000|2020-06-10 03:55:00|255.14|253.14|255.14|253.14|255.22|253.22|255.06|253.06|622
1591761600000|2020-06-10 04:00:00|255.13|253.13|255.15|253.15|255.18|253.18|255|253|543
1591761900000|2020-06-10 04:05:00|255.16|253.16|255.13|253.13|255.18|253.18|255.04|253.04|632
1591762200000|2020-06-10 04:10:00|255.14|253.14|255.01|253.01|255.21|253.21|254.99|252.99|625
1591762500000|2020-06-10 04:15:00|255|253|255.2|253.2|255.22|253.22|255|253|479
1591762800000|2020-06-10 04:20:00|255.21|253.21|255.17|253.17|255.23|253.23|255.14|253.14|674
1591763100000|2020-06-10 04:25:00|255.16|253.16|255.14|253.14|255.21|253.21|255.12|253.12|563
1591763400000|2020-06-10 04:30:00|255.13|253.13|255.14|253.14|255.15|253.15|255.04|253.04|339
1591763700000|2020-06-10 04:35:00|255.15|253.15|255.03|253.03|255.15|253.15|254.95|252.95|137
1591764000000|2020-06-10 04:40:00|255.05|253.05|254.96|252.96|255.06|253.06|254.96|252.96|94
1591764300000|2020-06-10 04:45:00|254.97|252.97|254.98|252.98|254.99|252.99|254.96|252.96|61
1591764600000|2020-06-10 04:50:00|254.97|252.97|254.99|252.99|255.04|253.04|254.96|252.96|154
1591764900000|2020-06-10 04:55:00|255|253|255.24|253.24|255.24|253.24|254.99|252.99|602
1591765200000|2020-06-10 05:00:00|255.27|253.27|255.88|253.88|255.88|253.88|255.27|253.27|192
1591765500000|2020-06-10 05:05:00|255.87|253.87|256.51|254.51|256.51|254.51|255.86|253.86|253
1591765800000|2020-06-10 05:10:00|256.52|254.52|256.99|254.99|257.01|255.01|256.51|254.51|206
1591766100000|2020-06-10 05:15:00|257|255|258.98|256.98|258.98|256.98|256.95|254.95|316
1591766400000|2020-06-10 05:20:00|258.97|256.97|259.75|257.75|259.76|257.76|258.95|256.95|129
1591766700000|2020-06-10 05:25:00|259.77|257.77|258.71|256.71|259.77|257.77|258.52|256.52|417
1591767000000|2020-06-10 05:30:00|258.78|256.78|259.01|257.01|259.14|257.14|258.64|256.64|382
1591767300000|2020-06-10 05:35:00|259.02|257.02|258.65|256.65|259.02|257.02|258.57|256.57|272
1591767600000|2020-06-10 05:40:00|258.64|256.64|259.1|257.1|259.18|257.18|258.64|256.64|332
1591767900000|2020-06-10 05:45:00|259.08|257.08|258.99|256.99|259.14|257.14|258.81|256.81|504
1591768200000|2020-06-10 05:50:00|258.98|256.98|258.93|256.93|259.04|257.04|258.91|256.91|214
1591768500000|2020-06-10 05:55:00|258.94|256.94|258.93|256.93|259.02|257.02|258.91|256.91|27
1591768800000|2020-06-10 06:00:00|258.94|256.94|258.7|256.7|258.94|256.94|258.7|256.7|316
1591769100000|2020-06-10 06:05:00|258.69|256.69|258.2|256.2|258.71|256.71|258.19|256.19|184
1591769400000|2020-06-10 06:10:00|258.18|256.18|258.27|256.27|258.36|256.36|258.05|256.05|241
1591769700000|2020-06-10 06:15:00|258.26|256.26|257.98|255.98|258.27|256.27|257.96|255.96|234
1591770000000|2020-06-10 06:20:00|257.97|255.97|258.04|256.04|258.07|256.07|257.95|255.95|351
1591770300000|2020-06-10 06:25:00|258.05|256.05|258.29|256.29|258.43|256.43|258.01|256.01|481
1591770600000|2020-06-10 06:30:00|258.28|256.28|258.31|256.31|258.41|256.41|258.27|256.27|563
1591770900000|2020-06-10 06:35:00|258.32|256.32|257.88|255.88|258.34|256.34|257.87|255.87|498
1591771200000|2020-06-10 06:40:00|257.9|255.9|258.02|256.02|258.03|256.03|257.88|255.88|299
1591771500000|2020-06-10 06:45:00|258.01|256.01|258.02|256.02|258.06|256.06|258|256|281
1591771800000|2020-06-10 06:50:00|258.01|256.01|258.03|256.03|258.11|256.11|257.99|255.99|475
1591772100000|2020-06-10 06:55:00|258.04|256.04|258.16|256.16|258.24|256.24|258.02|256.02|578
1591772400000|2020-06-10 07:00:00|258.17|256.17|258.5|256.5|258.5|256.5|258.15|256.15|407
1591772700000|2020-06-10 07:05:00|258.49|256.49|258.36|256.36|258.54|256.54|258.35|256.35|406
1591773000000|2020-06-10 07:10:00|258.39|256.39|258.15|256.15|258.39|256.39|258.15|256.15|242
1591773300000|2020-06-10 07:15:00|258.14|256.14|254.99|252.99|258.14|256.14|252.03|250.03|531
1591773600000|2020-06-10 07:20:00|254.97|252.97|254.74|252.74|255.16|253.16|254.62|252.62|530
1591773900000|2020-06-10 07:25:00|254.75|252.75|255.09|253.09|255.1|253.1|254.68|252.68|128
1591774200000|2020-06-10 07:30:00|255.07|253.07|254.86|252.86|255.07|253.07|254.35|252.35|249
1591774500000|2020-06-10 07:35:00|254.85|252.85|254.83|252.83|254.9|252.9|254.76|252.76|148
1591774800000|2020-06-10 07:40:00|254.82|252.82|254.69|252.69|254.83|252.83|254.58|252.58|231
1591775100000|2020-06-10 07:45:00|254.7|252.7|254.91|252.91|254.92|252.92|254.65|252.65|118
1591775400000|2020-06-10 07:50:00|254.92|252.92|254.95|252.95|254.98|252.98|254.87|252.87|107
1591775700000|2020-06-10 07:55:00|254.93|252.93|255.01|253.01|255.05|253.05|254.84|252.84|118
1591776000000|2020-06-10 08:00:00|255.02|253.02|255.42|253.42|255.42|253.42|255.02|253.02|41
1591776300000|2020-06-10 08:05:00|255.45|253.45|255.45|253.45|255.45|253.45|255.45|253.45|1
1591776600000|2020-06-10 08:10:00|255.49|253.49|254.9|252.9|255.49|253.49|254.9|252.9|36
1591776900000|2020-06-10 08:15:00|254.85|252.85|255.22|253.22|255.22|253.22|254.85|252.85|21
1591777200000|2020-06-10 08:20:00|255.21|253.21|255.29|253.29|255.29|253.29|255.21|253.21|12
1591777500000|2020-06-10 08:25:00|255.3|253.3|255.29|253.29|255.33|253.33|255.28|253.28|34
1591777800000|2020-06-10 08:30:00|255.28|253.28|255.19|253.19|255.28|253.28|255.18|253.18|22
1591778100000|2020-06-10 08:35:00|255.2|253.2|255.2|253.2|255.26|253.26|255.19|253.19|21
1591778400000|2020-06-10 08:40:00|255.16|253.16|255.08|253.08|255.16|253.16|255.08|253.08|11
1591778700000|2020-06-10 08:45:00|255.07|253.07|255.16|253.16|255.2|253.2|255.07|253.07|46
1591779000000|2020-06-10 08:50:00|255.18|253.18|255.21|253.21|255.23|253.23|255.12|253.12|37
1591779300000|2020-06-10 08:55:00|255.2|253.2|254.59|252.59|255.2|253.2|254.56|252.56|131
1591779600000|2020-06-10 09:00:00|254.6|252.6|254.3|252.3|254.63|252.63|254.24|252.24|212
1591779900000|2020-06-10 09:05:00|254.29|252.29|254.4|252.4|254.49|252.49|254.29|252.29|124
1591780200000|2020-06-10 09:10:00|254.39|252.39|254.28|252.28|254.45|252.45|254.27|252.27|143
1591780500000|2020-06-10 09:15:00|254.29|252.29|254.15|252.15|254.34|252.34|254.15|252.15|72
1591780800000|2020-06-10 09:20:00|254.04|252.04|253.98|251.98|254.1|252.1|253.98|251.98|23
1591781100000|2020-06-10 09:25:00|253.99|251.99|253.99|251.99|253.99|251.99|253.98|251.98|3
1591781400000|2020-06-10 09:30:00|254|252|254.12|252.12|254.16|252.16|253.87|251.87|37
1591781700000|2020-06-10 09:35:00|254.1|252.1|254.49|252.49|254.5|252.5|254.08|252.08|54
1591782000000|2020-06-10 09:40:00|254.48|252.48|254.72|252.72|254.73|252.73|254.47|252.47|114
1591782300000|2020-06-10 09:45:00|254.71|252.71|254.94|252.94|254.94|252.94|254.7|252.7|107
1591782600000|2020-06-10 09:50:00|254.93|252.93|254.93|252.93|254.94|252.94|254.93|252.93|9
1591782900000|2020-06-10 09:55:00|254.98|252.98|254.72|252.72|254.99|252.99|254.66|252.66|165
1591783200000|2020-06-10 10:00:00|254.74|252.74|254.22|252.22|254.74|252.74|254.22|252.22|264
1591783500000|2020-06-10 10:05:00|254.23|252.23|254.38|252.38|254.43|252.43|254.16|252.16|113
1591783800000|2020-06-10 10:10:00|254.37|252.37|254.49|252.49|254.5|252.5|254.37|252.37|199
1591784100000|2020-06-10 10:15:00|254.5|252.5|254.77|252.77|254.77|252.77|254.47|252.47|159
1591784400000|2020-06-10 10:20:00|254.75|252.75|254.66|252.66|254.78|252.78|254.64|252.64|128
1591784700000|2020-06-10 10:25:00|254.65|252.65|254.78|252.78|254.78|252.78|254.61|252.61|117
1591785000000|2020-06-10 10:30:00|254.77|252.77|254.71|252.71|254.77|252.77|254.65|252.65|97
1591785300000|2020-06-10 10:35:00|254.72|252.72|254.67|252.67|254.72|252.72|254.62|252.62|128
1591785600000|2020-06-10 10:40:00|254.66|252.66|254.64|252.64|254.68|252.68|254.59|252.59|91
1591785900000|2020-06-10 10:45:00|254.63|252.63|254.63|252.63|254.64|252.64|254.61|252.61|61
1591786200000|2020-06-10 10:50:00|254.64|252.64|254.63|252.63|254.64|252.64|254.59|252.59|96
1591786500000|2020-06-10 10:55:00|254.64|252.64|254.6|252.6|254.64|252.64|254.58|252.58|57
1591786800000|2020-06-10 11:00:00|254.62|252.62|254.62|252.62|254.65|252.65|254.58|252.58|133
1591787100000|2020-06-10 11:05:00|254.64|252.64|254.62|252.62|254.65|252.65|254.62|252.62|38
1591787400000|2020-06-10 11:10:00|254.63|252.63|254.63|252.63|254.64|252.64|254.63|252.63|5
1591787700000|2020-06-10 11:15:00|254.64|252.64|254.63|252.63|254.64|252.64|254.63|252.63|20
1591788000000|2020-06-10 11:20:00|254.62|252.62|254.56|252.56|254.7|252.7|254.55|252.55|36
1591788300000|2020-06-10 11:25:00|254.57|252.57|254.52|252.52|254.58|252.58|254.49|252.49|144
1591788600000|2020-06-10 11:30:00|254.55|252.55|254.52|252.52|254.59|252.59|254.49|252.49|167
1591788900000|2020-06-10 11:35:00|254.56|252.56|254.59|252.59|254.63|252.63|254.5|252.5|172
1591789200000|2020-06-10 11:40:00|254.58|252.58|254.58|252.58|254.67|252.67|254.55|252.55|187
1591789500000|2020-06-10 11:45:00|254.59|252.59|254.63|252.63|254.63|252.63|254.57|252.57|101
1591789800000|2020-06-10 11:50:00|254.62|252.62|254.41|252.41|254.64|252.64|254.41|252.41|98
1591790100000|2020-06-10 11:55:00|254.42|252.42|254.2|252.2|254.42|252.42|254.19|252.19|223
1591790400000|2020-06-10 12:00:00|254.21|252.21|254.31|252.31|254.32|252.32|254.12|252.12|262
1591790700000|2020-06-10 12:05:00|254.3|252.3|254.62|252.62|254.64|252.64|254.29|252.29|139
1591791000000|2020-06-10 12:10:00|254.63|252.63|255.06|253.06|255.07|253.07|254.62|252.62|334
1591791300000|2020-06-10 12:15:00|255.12|253.12|255.09|253.09|255.16|253.16|255.02|253.02|206
1591791600000|2020-06-10 12:20:00|255.08|253.08|255.16|253.16|255.2|253.2|255.07|253.07|128
1591791900000|2020-06-10 12:25:00|255.19|253.19|255.2|253.2|255.23|253.23|255.17|253.17|76
1591792200000|2020-06-10 12:30:00|255.19|253.19|255.15|253.15|255.23|253.23|255.15|253.15|76
1591792500000|2020-06-10 12:35:00|255.14|253.14|255.18|253.18|255.19|253.19|255.07|253.07|114
1591792800000|2020-06-10 12:40:00|255.19|253.19|255.24|253.24|255.28|253.28|255.14|253.14|168
1591793100000|2020-06-10 12:45:00|255.26|253.26|255.38|253.38|255.45|253.45|255.22|253.22|353
1591793400000|2020-06-10 12:50:00|255.36|253.36|255.44|253.44|255.48|253.48|255.36|253.36|50
1591793700000|2020-06-10 12:55:00|255.42|253.42|255.52|253.52|255.58|253.58|255.42|253.42|37
1591794000000|2020-06-10 13:00:00|255.5|253.5|255.37|253.37|255.53|253.53|255.34|253.34|146
1591794300000|2020-06-10 13:05:00|255.36|253.36|255.41|253.41|255.41|253.41|255.35|253.35|76
1591794600000|2020-06-10 13:10:00|255.4|253.4|255.34|253.34|255.41|253.41|255.23|253.23|270
1591794900000|2020-06-10 13:15:00|255.31|253.31|255.25|253.25|255.38|253.38|255.23|253.23|590
1591795200000|2020-06-10 13:20:00|255.24|253.24|255.5|253.5|255.53|253.53|255.23|253.23|286
1591795500000|2020-06-10 13:25:00|255.51|253.51|255.5|253.5|255.55|253.55|255.47|253.47|343
1591795800000|2020-06-10 13:30:00|255.52|253.52|255.63|253.63|255.68|253.68|255.5|253.5|275
1591796100000|2020-06-10 13:35:00|255.62|253.62|255.82|253.82|255.88|253.88|255.62|253.62|382
1591796400000|2020-06-10 13:40:00|255.83|253.83|255.45|253.45|255.83|253.83|255.43|253.43|279
1591796700000|2020-06-10 13:45:00|255.44|253.44|255.35|253.35|255.48|253.48|255.35|253.35|66
1591797000000|2020-06-10 13:50:00|255.19|253.19|255.23|253.23|255.23|253.23|255.18|253.18|10
1591797300000|2020-06-10 13:55:00|255.11|253.11|255.23|253.23|255.3|253.3|255.11|253.11|51
1591797600000|2020-06-10 14:00:00|255.24|253.24|255.34|253.34|255.36|253.36|255.22|253.22|35
1591797900000|2020-06-10 14:05:00|255.35|253.35|255.63|253.63|255.72|253.72|255.3|253.3|289
1591798200000|2020-06-10 14:10:00|255.64|253.64|255.63|253.63|255.69|253.69|255.61|253.61|394
1591798500000|2020-06-10 14:15:00|255.65|253.65|255.41|253.41|255.68|253.68|255.41|253.41|428
1591798800000|2020-06-10 14:20:00|255.38|253.38|255.25|253.25|255.39|253.39|255.23|253.23|47
1591799100000|2020-06-10 14:25:00|255.24|253.24|254.95|252.95|255.25|253.25|254.95|252.95|295
1591799400000|2020-06-10 14:30:00|254.97|252.97|254.88|252.88|254.98|252.98|254.74|252.74|219
1591799700000|2020-06-10 14:35:00|254.89|252.89|254.87|252.87|254.9|252.9|254.86|252.86|77
1591800000000|2020-06-10 14:40:00|254.88|252.88|255.04|253.04|255.07|253.07|254.87|252.87|267
1591800300000|2020-06-10 14:45:00|255.06|253.06|255.04|253.04|255.09|253.09|255.04|253.04|332
1591800600000|2020-06-10 14:50:00|255.05|253.05|254.98|252.98|255.07|253.07|254.96|252.96|223
1591800900000|2020-06-10 14:55:00|254.99|252.99|254.99|252.99|255.03|253.03|254.94|252.94|154
1591801200000|2020-06-10 15:00:00|255|253|254.76|252.76|255|253|254.63|252.63|363
1591801500000|2020-06-10 15:05:00|254.77|252.77|254.64|252.64|254.8|252.8|254.57|252.57|303
1591801800000|2020-06-10 15:10:00|254.62|252.62|254.78|252.78|254.81|252.81|254.6|252.6|382
1591802100000|2020-06-10 15:15:00|254.79|252.79|254.73|252.73|254.84|252.84|254.73|252.73|315
1591802400000|2020-06-10 15:20:00|254.74|252.74|254.53|252.53|254.8|252.8|254.53|252.53|328
1591802700000|2020-06-10 15:25:00|254.54|252.54|254.41|252.41|254.66|252.66|254.31|252.31|329
1591803000000|2020-06-10 15:30:00|254.42|252.42|254.46|252.46|254.5|252.5|254.4|252.4|321
1591803300000|2020-06-10 15:35:00|254.47|252.47|254.41|252.41|254.5|252.5|254.39|252.39|286
1591803600000|2020-06-10 15:40:00|254.42|252.42|254.42|252.42|254.46|252.46|254.39|252.39|231
1591803900000|2020-06-10 15:45:00|254.41|252.41|254.45|252.45|254.46|252.46|254.35|252.35|238
1591804200000|2020-06-10 15:50:00|254.46|252.46|255.1|253.1|255.11|253.11|254.44|252.44|149
1591804500000|2020-06-10 15:55:00|255.11|253.11|255.29|253.29|255.35|253.35|255.1|253.1|124
1591804800000|2020-06-10 16:00:00|255.3|253.3|255.08|253.08|255.38|253.38|255.08|253.08|191
1591805100000|2020-06-10 16:05:00|255.01|253.01|255.36|253.36|255.42|253.42|254.76|252.76|292
1591805400000|2020-06-10 16:10:00|255.37|253.37|254.94|252.94|255.42|253.42|254.93|252.93|204
1591805700000|2020-06-10 16:15:00|254.92|252.92|255.03|253.03|255.05|253.05|254.92|252.92|353
1591806000000|2020-06-10 16:20:00|255.04|253.04|255.16|253.16|255.22|253.22|255.02|253.02|189
1591806300000|2020-06-10 16:25:00|255.15|253.15|254.97|252.97|255.18|253.18|254.93|252.93|195
1591806600000|2020-06-10 16:30:00|254.98|252.98|255.06|253.06|255.1|253.1|254.86|252.86|223
1591806900000|2020-06-10 16:35:00|255.07|253.07|254.9|252.9|255.1|253.1|254.89|252.89|248
1591807200000|2020-06-10 16:40:00|254.89|252.89|254.97|252.97|255.02|253.02|254.89|252.89|239
1591807500000|2020-06-10 16:45:00|254.99|252.99|254.98|252.98|255.11|253.11|254.93|252.93|284
1591807800000|2020-06-10 16:50:00|254.99|252.99|254.98|252.98|255.04|253.04|254.93|252.93|328
1591808100000|2020-06-10 16:55:00|254.99|252.99|254.75|252.75|255.02|253.02|254.75|252.75|364
1591808400000|2020-06-10 17:00:00|254.77|252.77|254.49|252.49|254.77|252.77|254.45|252.45|204
1591808700000|2020-06-10 17:05:00|254.5|252.5|254.35|252.35|254.5|252.5|254.34|252.34|308
1591809000000|2020-06-10 17:10:00|254.36|252.36|254.37|252.37|254.38|252.38|254.28|252.28|262
1591809300000|2020-06-10 17:15:00|254.35|252.35|254.23|252.23|254.37|252.37|254.22|252.22|292
1591809600000|2020-06-10 17:20:00|254.24|252.24|254.28|252.28|254.34|252.34|254.22|252.22|176
1591809900000|2020-06-10 17:25:00|254.27|252.27|254.36|252.36|254.44|252.44|254.25|252.25|184
1591810200000|2020-06-10 17:30:00|254.35|252.35|254.35|252.35|254.4|252.4|254.29|252.29|176
1591810500000|2020-06-10 17:35:00|254.36|252.36|254.54|252.54|254.62|252.62|254.29|252.29|280
1591810800000|2020-06-10 17:40:00|254.55|252.55|254.62|252.62|254.65|252.65|254.53|252.53|238
1591811100000|2020-06-10 17:45:00|254.63|252.63|254.6|252.6|254.64|252.64|254.55|252.55|192
1591811400000|2020-06-10 17:50:00|254.61|252.61|254.72|252.72|254.72|252.72|254.59|252.59|195
1591811700000|2020-06-10 17:55:00|254.71|252.71|254.8|252.8|254.85|252.85|254.69|252.69|177
1591812000000|2020-06-10 18:00:00|254.79|252.79|254.79|252.79|254.91|252.91|254.32|252.32|385
1591812300000|2020-06-10 18:05:00|254.78|252.78|255.19|253.19|255.2|253.2|254.78|252.78|150
1591812600000|2020-06-10 18:10:00|255.2|253.2|255.57|253.57|255.66|253.66|255.2|253.2|184
1591812900000|2020-06-10 18:15:00|255.61|253.61|255.75|253.75|255.81|253.81|255.6|253.6|113
1591813200000|2020-06-10 18:20:00|255.74|253.74|255.51|253.51|255.75|253.75|255.49|253.49|360
1591813500000|2020-06-10 18:25:00|255.5|253.5|255.74|253.74|255.79|253.79|255.5|253.5|252
1591813800000|2020-06-10 18:30:00|255.73|253.73|255.86|253.86|256.07|254.07|255.65|253.65|161
1591814100000|2020-06-10 18:35:00|255.85|253.85|257.34|255.34|258.68|256.68|255.84|253.84|597
1591814400000|2020-06-10 18:40:00|257.36|255.36|258.14|256.14|258.39|256.39|257.05|255.05|569
1591814700000|2020-06-10 18:45:00|258.11|256.11|258.05|256.05|259.15|257.15|257.69|255.69|567
1591815000000|2020-06-10 18:50:00|258.07|256.07|255.87|253.87|258.23|256.23|253.43|251.43|525
1591815300000|2020-06-10 18:55:00|255.92|253.92|255.91|253.91|256.35|254.35|255.46|253.46|615
1591815600000|2020-06-10 19:00:00|255.92|253.92|256.45|254.45|256.72|254.72|255.82|253.82|516
1591815900000|2020-06-10 19:05:00|256.46|254.46|255.95|253.95|256.57|254.57|255.68|253.68|486
1591816200000|2020-06-10 19:10:00|255.97|253.97|256.41|254.41|256.46|254.46|255.93|253.93|427
1591816500000|2020-06-10 19:15:00|256.44|254.44|256.51|254.51|256.56|254.56|256.3|254.3|108
1591816800000|2020-06-10 19:20:00|256.5|254.5|256.44|254.44|256.52|254.52|256.39|254.39|82
1591817100000|2020-06-10 19:25:00|256.33|254.33|256.58|254.58|256.58|254.58|256.33|254.33|51
1591817400000|2020-06-10 19:30:00|256.57|254.57|256.61|254.61|256.61|254.61|256.4|254.4|95
1591817700000|2020-06-10 19:35:00|256.62|254.62|257.53|255.53|257.72|255.72|256.6|254.6|230
1591818000000|2020-06-10 19:40:00|257.52|255.52|257.55|255.55|257.67|255.67|257.35|255.35|172
1591818300000|2020-06-10 19:45:00|257.54|255.54|257.53|255.53|257.7|255.7|257.46|255.46|167
1591818600000|2020-06-10 19:50:00|257.52|255.52|257.85|255.85|258.81|256.81|257.52|255.52|271
1591818900000|2020-06-10 19:55:00|257.86|255.86|257.4|255.4|257.9|255.9|257.01|255.01|289
1591819200000|2020-06-10 20:00:00|257.52|255.52|258.01|256.01|258.03|256.03|257.4|255.4|196
1591819500000|2020-06-10 20:05:00|258.02|256.02|257.97|255.97|258.06|256.06|257.85|255.85|244
1591819800000|2020-06-10 20:10:00|258|256|258.2|256.2|258.24|256.24|257.88|255.88|224
1591820100000|2020-06-10 20:15:00|258.19|256.19|257.9|255.9|258.22|256.22|257.85|255.85|189
1591820400000|2020-06-10 20:20:00|257.95|255.95|257.98|255.98|258.13|256.13|257.89|255.89|237
1591820700000|2020-06-10 20:25:00|257.99|255.99|258.12|256.12|258.13|256.13|257.98|255.98|165
1591821000000|2020-06-10 20:30:00|258.13|256.13|258.29|256.29|258.29|256.29|258.12|256.12|121
1591821300000|2020-06-10 20:35:00|258.3|256.3|258.41|256.41|258.53|256.53|258.28|256.28|119
1591821600000|2020-06-10 20:40:00|258.42|256.42|258.38|256.38|258.53|256.53|258.38|256.38|88
1591821900000|2020-06-10 20:45:00|258.4|256.4|258.35|256.35|258.47|256.47|258.32|256.32|112
1591822200000|2020-06-10 20:50:00|258.36|256.36|258.39|256.39|258.42|256.42|258.34|256.34|75
1591822500000|2020-06-10 20:55:00|258.37|256.37|258.1|256.1|258.5|256.5|258.09|256.09|226
1591822800000|2020-06-10 21:00:00|258.08|256.08|258.2|256.2|258.21|256.21|258.02|256.02|160
1591823100000|2020-06-10 21:05:00|258.19|256.19|258.07|256.07|258.19|256.19|258.02|256.02|136
1591823400000|2020-06-10 21:10:00|258.06|256.06|257.67|255.67|258.06|256.06|257.63|255.63|205
1591823700000|2020-06-10 21:15:00|257.66|255.66|258.01|256.01|258.05|256.05|257.66|255.66|269
1591824000000|2020-06-10 21:20:00|258.02|256.02|258.01|256.01|258.04|256.04|257.96|255.96|217
1591824300000|2020-06-10 21:25:00|257.97|255.97|258.14|256.14|258.14|256.14|257.91|255.91|254
1591824600000|2020-06-10 21:30:00|258.12|256.12|258|256|258.15|256.15|258|256|214
1591824900000|2020-06-10 21:35:00|257.98|255.98|257.38|255.38|258.01|256.01|257.38|255.38|195
1591825200000|2020-06-10 21:40:00|257.4|255.4|256.71|254.71|257.41|255.41|256.55|254.55|176
1591825500000|2020-06-10 21:45:00|256.72|254.72|256.73|254.73|256.75|254.75|256.67|254.67|69
1591825800000|2020-06-10 21:50:00|256.71|254.71|256.73|254.73|256.79|254.79|256.69|254.69|69
1591826100000|2020-06-10 21:55:00|256.74|254.74|257.06|255.06|257.06|255.06|256.72|254.72|82
1591826400000|2020-06-10 22:00:00|257.07|255.07|257.24|255.24|257.34|255.34|256.93|254.93|104
1591826700000|2020-06-10 22:05:00|257.23|255.23|257.19|255.19|257.24|255.24|257.05|255.05|171
1591827000000|2020-06-10 22:10:00|257.16|255.16|257.17|255.17|257.21|255.21|257|255|141
1591827300000|2020-06-10 22:15:00|257.18|255.18|257.32|255.32|257.32|255.32|257.08|255.08|111
1591827600000|2020-06-10 22:20:00|257.3|255.3|257.65|255.65|257.82|255.82|257.21|255.21|164
1591827900000|2020-06-10 22:25:00|257.66|255.66|257.84|255.84|257.92|255.92|257.61|255.61|196
1591828200000|2020-06-10 22:30:00|257.85|255.85|257.92|255.92|258.07|256.07|257.78|255.78|180
1591828500000|2020-06-10 22:35:00|257.93|255.93|258|256|258.1|256.1|257.57|255.57|207
1591828800000|2020-06-10 22:40:00|258.01|256.01|257.92|255.92|258.01|256.01|257.81|255.81|155
1591829100000|2020-06-10 22:45:00|257.89|255.89|257.98|255.98|258.03|256.03|257.8|255.8|140
1591829400000|2020-06-10 22:50:00|257.97|255.97|258.19|256.19|258.2|256.2|257.85|255.85|68
1591829700000|2020-06-10 22:55:00|258.2|256.2|258.32|256.32|258.36|256.36|258.11|256.11|57
1591830000000|2020-06-10 23:00:00|258.29|256.29|258.54|256.54|258.57|256.57|258.29|256.29|67
1591830300000|2020-06-10 23:05:00|258.53|256.53|258.22|256.22|258.53|256.53|258.17|256.17|276
1591830600000|2020-06-10 23:10:00|258.23|256.23|258.21|256.21|258.29|256.29|258.2|256.2|237
1591830900000|2020-06-10 23:15:00|258.22|256.22|258.11|256.11|258.46|256.46|258.09|256.09|320
1591831200000|2020-06-10 23:20:00|258.13|256.13|258.15|256.15|258.2|256.2|258.01|256.01|238
1591831500000|2020-06-10 23:25:00|258.14|256.14|258.16|256.16|258.19|256.19|257.99|255.99|85
1591831800000|2020-06-10 23:30:00|258.15|256.15|258.29|256.29|258.41|256.41|258.15|256.15|105
1591832100000|2020-06-10 23:35:00|258.31|256.31|258.22|256.22|258.44|256.44|258.07|256.07|114
1591832400000|2020-06-10 23:40:00|258.24|256.24|258.17|256.17|258.27|256.27|258.12|256.12|217
1591832700000|2020-06-10 23:45:00|258.16|256.16|258.21|256.21|258.21|256.21|258.13|256.13|141
1591833000000|2020-06-10 23:50:00|258.2|256.2|258.22|256.22|258.22|256.22|258.2|256.2|13
1591833300000|2020-06-10 23:55:00|258.25|256.25|258.22|256.22|258.25|256.25|258.19|256.19|60
1591833600000|2020-06-11 00:00:00|258.23|256.23|258.29|256.29|258.41|256.41|258.22|256.22|92
1591833900000|2020-06-11 00:05:00|258.26|256.26|258.26|256.26|258.31|256.31|258.21|256.21|123
1591834200000|2020-06-11 00:10:00|258.27|256.27|258.39|256.39|258.39|256.39|258.24|256.24|83
1591834500000|2020-06-11 00:15:00|258.4|256.4|258.6|256.6|258.62|256.62|258.29|256.29|108
1591834800000|2020-06-11 00:20:00|258.62|256.62|258.71|256.71|258.85|256.85|258.62|256.62|133
1591835100000|2020-06-11 00:25:00|258.74|256.74|258.67|256.67|258.83|256.83|258.5|256.5|134
1591835400000|2020-06-11 00:30:00|258.68|256.68|258.91|256.91|259.01|257.01|258.67|256.67|78
1591835700000|2020-06-11 00:35:00|258.92|256.92|258.78|256.78|258.97|256.97|258.73|256.73|86
1591836000000|2020-06-11 00:40:00|258.77|256.77|258.76|256.76|258.78|256.78|258.71|256.71|83
1591836300000|2020-06-11 00:45:00|258.78|256.78|258.38|256.38|258.78|256.78|258.38|256.38|37
1591836600000|2020-06-11 00:50:00|258.39|256.39|258.22|256.22|258.41|256.41|258.16|256.16|70
1591836900000|2020-06-11 00:55:00|258.24|256.24|258.65|256.65|258.67|256.67|258.16|256.16|69
1591837200000|2020-06-11 01:00:00|258.64|256.64|258.51|256.51|258.72|256.72|258.5|256.5|138
1591837500000|2020-06-11 01:05:00|258.5|256.5|258.4|256.4|258.57|256.57|258.37|256.37|154
1591837800000|2020-06-11 01:10:00|258.42|256.42|258.2|256.2|258.45|256.45|258.2|256.2|42
1591838100000|2020-06-11 01:15:00|258.21|256.21|258.26|256.26|258.44|256.44|258.2|256.2|39
1591838400000|2020-06-11 01:20:00|258.3|256.3|258.28|256.28|258.35|256.35|258.2|256.2|42
1591838700000|2020-06-11 01:25:00|258.29|256.29|258.67|256.67|258.77|256.77|258.27|256.27|64
1591839000000|2020-06-11 01:30:00|258.56|256.56|258.67|256.67|258.73|256.73|258.5|256.5|28
1591839300000|2020-06-11 01:35:00|258.69|256.69|258.74|256.74|259.25|257.25|258.64|256.64|259
1591839600000|2020-06-11 01:40:00|258.75|256.75|258.44|256.44|258.76|256.76|258.42|256.42|142
1591839900000|2020-06-11 01:45:00|258.45|256.45|258.66|256.66|258.71|256.71|258.45|256.45|89
1591840200000|2020-06-11 01:50:00|258.64|256.64|258.77|256.77|258.88|256.88|258.64|256.64|29
1591840500000|2020-06-11 01:55:00|258.76|256.76|258.55|256.55|258.85|256.85|258.46|256.46|127
1591840800000|2020-06-11 02:00:00|258.53|256.53|258.15|256.15|258.79|256.79|258|256|157
1591841100000|2020-06-11 02:05:00|258.19|256.19|258.26|256.26|258.45|256.45|258.16|256.16|107
1591841400000|2020-06-11 02:10:00|258.21|256.21|258.21|256.21|258.28|256.28|258.18|256.18|129
1591841700000|2020-06-11 02:15:00|258.2|256.2|258.73|256.73|258.78|256.78|258.18|256.18|129
1591842000000|2020-06-11 02:20:00|258.7|256.7|258.64|256.64|258.75|256.75|258.57|256.57|51
1591842300000|2020-06-11 02:25:00|258.65|256.65|258.06|256.06|258.67|256.67|258.03|256.03|192
1591842600000|2020-06-11 02:30:00|258.05|256.05|258.2|256.2|258.29|256.29|257.81|255.81|199
1591842900000|2020-06-11 02:35:00|258.19|256.19|258.4|256.4|258.44|256.44|258.15|256.15|39
1591843200000|2020-06-11 02:40:00|258.42|256.42|258.09|256.09|258.42|256.42|258.09|256.09|87
1591843500000|2020-06-11 02:45:00|258.1|256.1|258.16|256.16|258.2|256.2|258.09|256.09|66
1591843800000|2020-06-11 02:50:00|258.15|256.15|258.15|256.15|258.18|256.18|258.11|256.11|54
1591844100000|2020-06-11 02:55:00|258.16|256.16|258.09|256.09|258.24|256.24|258.08|256.08|31
1591844400000|2020-06-11 03:00:00|258.1|256.1|258.17|256.17|258.2|256.2|258.05|256.05|46
1591844700000|2020-06-11 03:05:00|258.2|256.2|258.29|256.29|258.39|256.39|258.17|256.17|42
1591845000000|2020-06-11 03:10:00|258.28|256.28|258.66|256.66|258.66|256.66|258.28|256.28|20
1591845300000|2020-06-11 03:15:00|258.69|256.69|258.56|256.56|258.75|256.75|258.53|256.53|58
1591845600000|2020-06-11 03:20:00|258.57|256.57|258.32|256.32|258.58|256.58|258.3|256.3|62
1591845900000|2020-06-11 03:25:00|258.33|256.33|258.24|256.24|258.46|256.46|258.21|256.21|36
1591846200000|2020-06-11 03:30:00|258.26|256.26|257.77|255.77|258.29|256.29|257.64|255.64|117
1591846500000|2020-06-11 03:35:00|257.82|255.82|257.88|255.88|257.93|255.93|257.66|255.66|31
1591846800000|2020-06-11 03:40:00|257.82|255.82|257.7|255.7|257.87|255.87|257.27|255.27|107
1591847100000|2020-06-11 03:45:00|257.72|255.72|257.65|255.65|257.86|255.86|257.61|255.61|150
1591847400000|2020-06-11 03:50:00|257.67|255.67|257.44|255.44|257.73|255.73|257.43|255.43|50
1591847700000|2020-06-11 03:55:00|257.4|255.4|257.52|255.52|257.53|255.53|257.19|255.19|88
1591848000000|2020-06-11 04:00:00|257.51|255.51|257.26|255.26|257.51|255.51|257.22|255.22|35
1591848300000|2020-06-11 04:05:00|257.22|255.22|257.34|255.34|257.36|255.36|257.09|255.09|56
1591848600000|2020-06-11 04:10:00|257.33|255.33|257.32|255.32|257.4|255.4|257.22|255.22|70
1591848900000|2020-06-11 04:15:00|257.31|255.31|257.56|255.56|257.67|255.67|257.26|255.26|45
1591849200000|2020-06-11 04:20:00|257.54|255.54|257.63|255.63|257.65|255.65|257.47|255.47|75
1591849500000|2020-06-11 04:25:00|257.62|255.62|257.81|255.81|257.95|255.95|257.53|255.53|57
1591849800000|2020-06-11 04:30:00|257.82|255.82|257.84|255.84|257.88|255.88|257.8|255.8|35
1591850100000|2020-06-11 04:35:00|257.99|255.99|258.05|256.05|258.06|256.06|257.84|255.84|38
1591850400000|2020-06-11 04:40:00|258.04|256.04|258.03|256.03|258.07|256.07|257.95|255.95|147
1591850700000|2020-06-11 04:45:00|258.04|256.04|257.66|255.66|258.05|256.05|257.63|255.63|209
1591851000000|2020-06-11 04:50:00|257.67|255.67|257.85|255.85|258.15|256.15|257.66|255.66|263
1591851300000|2020-06-11 04:55:00|257.86|255.86|257.96|255.96|258.05|256.05|257.84|255.84|82
1591851600000|2020-06-11 05:00:00|257.97|255.97|257.87|255.87|257.97|255.97|257.79|255.79|79
1591851900000|2020-06-11 05:05:00|257.86|255.86|257.66|255.66|257.87|255.87|257.57|255.57|162
1591852200000|2020-06-11 05:10:00|257.67|255.67|257.66|255.66|257.74|255.74|257.43|255.43|218
1591852500000|2020-06-11 05:15:00|257.69|255.69|257.64|255.64|257.79|255.79|257.63|255.63|25
1591852800000|2020-06-11 05:20:00|257.63|255.63|257.52|255.52|257.63|255.63|257.41|255.41|61
1591853100000|2020-06-11 05:25:00|257.51|255.51|257.29|255.29|257.52|255.52|257.28|255.28|72
1591853400000|2020-06-11 05:30:00|257.28|255.28|257.47|255.47|257.53|255.53|257.28|255.28|113
1591853700000|2020-06-11 05:35:00|257.44|255.44|257.52|255.52|257.52|255.52|257.42|255.42|55
1591854000000|2020-06-11 05:40:00|257.53|255.53|257.5|255.5|257.53|255.53|257.39|255.39|55
1591854300000|2020-06-11 05:45:00|257.49|255.49|257.5|255.5|257.52|255.52|257.34|255.34|23
1591854600000|2020-06-11 05:50:00|257.51|255.51|257.31|255.31|257.51|255.51|257.29|255.29|24
1591854900000|2020-06-11 05:55:00|257.32|255.32|257.36|255.36|257.36|255.36|257.25|255.25|169
1591855200000|2020-06-11 06:00:00|257.35|255.35|257.32|255.32|257.36|255.36|257.31|255.31|73
1591855500000|2020-06-11 06:05:00|257.33|255.33|257.32|255.32|257.39|255.39|257.28|255.28|173
1591855800000|2020-06-11 06:10:00|257.33|255.33|257.34|255.34|257.34|255.34|257.3|255.3|155
1591856100000|2020-06-11 06:15:00|257.33|255.33|255.16|253.16|257.37|255.37|255.04|253.04|388
1591856400000|2020-06-11 06:20:00|255.17|253.17|255.72|253.72|255.73|253.73|255.08|253.08|138
1591856700000|2020-06-11 06:25:00|255.7|253.7|255.89|253.89|256.01|254.01|255.67|253.67|95
1591857000000|2020-06-11 06:30:00|255.88|253.88|256.24|254.24|256.24|254.24|255.68|253.68|142
1591857300000|2020-06-11 06:35:00|256.23|254.23|256.06|254.06|256.23|254.23|256.04|254.04|38
1591857600000|2020-06-11 06:40:00|256.05|254.05|256.02|254.02|256.06|254.06|255.97|253.97|101
1591857900000|2020-06-11 06:45:00|256.01|254.01|256.08|254.08|256.09|254.09|255.89|253.89|89
1591858200000|2020-06-11 06:50:00|256.1|254.1|256.11|254.11|256.14|254.14|256.04|254.04|28
1591858500000|2020-06-11 06:55:00|256.14|254.14|256.32|254.32|256.35|254.35|256.11|254.11|141
1591858800000|2020-06-11 07:00:00|256.33|254.33|256.09|254.09|256.41|254.41|256.09|254.09|90
1591859100000|2020-06-11 07:05:00|256.15|254.15|256.02|254.02|256.19|254.19|256|254|134
1591859400000|2020-06-11 07:10:00|256.03|254.03|256.1|254.1|256.12|254.12|255.77|253.77|203
1591859700000|2020-06-11 07:15:00|256.15|254.15|256.15|254.15|256.19|254.19|256.1|254.1|109
1591860000000|2020-06-11 07:20:00|255.99|253.99|256.16|254.16|256.17|254.17|255.99|253.99|48
1591860300000|2020-06-11 07:25:00|256.14|254.14|255.97|253.97|256.16|254.16|255.95|253.95|86
1591860600000|2020-06-11 07:30:00|256.02|254.02|255.97|253.97|256.15|254.15|255.93|253.93|35
1591860900000|2020-06-11 07:35:00|255.96|253.96|255.95|253.95|255.98|253.98|255.84|253.84|33
1591861200000|2020-06-11 07:40:00|255.96|253.96|255.91|253.91|255.98|253.98|255.85|253.85|48
1591861500000|2020-06-11 07:45:00|255.95|253.95|255.92|253.92|255.97|253.97|255.91|253.91|26
1591861800000|2020-06-11 07:50:00|255.91|253.91|255.94|253.94|255.98|253.98|255.88|253.88|49
1591862100000|2020-06-11 07:55:00|255.92|253.92|255.86|253.86|255.97|253.97|255.85|253.85|45
1591862400000|2020-06-11 08:00:00|255.85|253.85|255.77|253.77|255.85|253.85|255.58|253.58|100
1591862700000|2020-06-11 08:05:00|255.75|253.75|255.77|253.77|255.82|253.82|255.73|253.73|63
1591863000000|2020-06-11 08:10:00|255.75|253.75|255.92|253.92|255.93|253.93|255.72|253.72|45
1591863300000|2020-06-11 08:15:00|255.76|253.76|255.79|253.79|255.91|253.91|255.76|253.76|18
1591863600000|2020-06-11 08:20:00|255.8|253.8|255.9|253.9|255.92|253.92|255.8|253.8|33
1591863900000|2020-06-11 08:25:00|255.88|253.88|256.05|254.05|256.09|254.09|255.88|253.88|4
1591864200000|2020-06-11 08:30:00|255.9|253.9|255.9|253.9|255.9|253.9|255.8|253.8|3
1591864500000|2020-06-11 08:35:00|256.07|254.07|256.22|254.22|256.24|254.24|256.03|254.03|42
1591864800000|2020-06-11 08:40:00|256.23|254.23|256.26|254.26|256.29|254.29|256.2|254.2|37
1591865100000|2020-06-11 08:45:00|256.28|254.28|256.3|254.3|256.35|254.35|256.26|254.26|23
1591865400000|2020-06-11 08:50:00|256.27|254.27|256.1|254.1|256.29|254.29|256.07|254.07|24
1591865700000|2020-06-11 08:55:00|256.07|254.07|256.03|254.03|256.08|254.08|255.91|253.91|14
1591866000000|2020-06-11 09:00:00|256.04|254.04|255.84|253.84|256.04|254.04|255.8|253.8|52
1591866300000|2020-06-11 09:05:00|255.83|253.83|256.28|254.28|256.28|254.28|255.58|253.58|138
1591866600000|2020-06-11 09:10:00|256.17|254.17|256.3|254.3|256.43|254.43|256.17|254.17|25
1591866900000|2020-06-11 09:15:00|256.29|254.29|256.3|254.3|256.31|254.31|256.26|254.26|6
1591867200000|2020-06-11 09:20:00|256.29|254.29|256.06|254.06|256.29|254.29|256.03|254.03|34
1591867500000|2020-06-11 09:25:00|256.05|254.05|256.01|254.01|256.07|254.07|255.86|253.86|93
1591867800000|2020-06-11 09:30:00|255.87|253.87|255.9|253.9|256.08|254.08|255.72|253.72|211
1591868100000|2020-06-11 09:35:00|255.91|253.91|255.86|253.86|255.98|253.98|255.86|253.86|143
1591868400000|2020-06-11 09:40:00|255.91|253.91|255.54|253.54|255.91|253.91|255.44|253.44|111
1591868700000|2020-06-11 09:45:00|255.53|253.53|255.48|253.48|255.56|253.56|255.33|253.33|196
1591869000000|2020-06-11 09:50:00|255.47|253.47|255.53|253.53|255.55|253.55|255.41|253.41|119
1591869300000|2020-06-11 09:55:00|255.55|253.55|255.83|253.83|255.94|253.94|255.5|253.5|179
1591869600000|2020-06-11 10:00:00|255.8|253.8|255.17|253.17|255.86|253.86|255.09|253.09|199
1591869900000|2020-06-11 10:05:00|255.15|253.15|255.1|253.1|255.19|253.19|255.07|253.07|79
1591870200000|2020-06-11 10:10:00|255.08|253.08|255.35|253.35|255.35|253.35|255.08|253.08|60
1591870500000|2020-06-11 10:15:00|255.34|253.34|255.24|253.24|255.35|253.35|255.23|253.23|42
1591870800000|2020-06-11 10:20:00|255.27|253.27|255.2|253.2|255.28|253.28|255.1|253.1|163
1591871100000|2020-06-11 10:25:00|255.18|253.18|255.12|253.12|255.25|253.25|255.08|253.08|84
1591871400000|2020-06-11 10:30:00|255.11|253.11|255.15|253.15|255.19|253.19|255.11|253.11|33
1591871700000|2020-06-11 10:35:00|255.25|253.25|254.87|252.87|255.25|253.25|254.8|252.8|136
1591872000000|2020-06-11 10:40:00|254.94|252.94|255.12|253.12|255.12|253.12|254.94|252.94|115
1591872300000|2020-06-11 10:45:00|255.13|253.13|255.46|253.46|255.46|253.46|255.13|253.13|55
1591872600000|2020-06-11 10:50:00|255.4|253.4|255.45|253.45|255.45|253.45|255.36|253.36|24
1591872900000|2020-06-11 10:55:00|255.49|253.49|255.4|253.4|255.49|253.49|255.37|253.37|22
1591873200000|2020-06-11 11:00:00|255.42|253.42|255.42|253.42|255.42|253.42|255.31|253.31|46
1591873500000|2020-06-11 11:05:00|255.36|253.36|255.21|253.21|255.36|253.36|255.14|253.14|31
1591873800000|2020-06-11 11:10:00|255.25|253.25|255.04|253.04|255.25|253.25|255|253|26
1591874100000|2020-06-11 11:15:00|255.05|253.05|255.04|253.04|255.1|253.1|254.96|252.96|14
1591874400000|2020-06-11 11:20:00|255.03|253.03|254.93|252.93|255.03|253.03|254.82|252.82|22
1591874700000|2020-06-11 11:25:00|254.92|252.92|254.87|252.87|254.92|252.92|254.55|252.55|130
1591875000000|2020-06-11 11:30:00|254.88|252.88|254.74|252.74|255.02|253.02|254.7|252.7|59
1591875300000|2020-06-11 11:35:00|254.8|252.8|254.75|252.75|254.81|252.81|254.63|252.63|135
1591875600000|2020-06-11 11:40:00|254.74|252.74|254.77|252.77|254.8|252.8|254.73|252.73|60
1591875900000|2020-06-11 11:45:00|254.66|252.66|254.66|252.66|254.76|252.76|254.65|252.65|31
1591876200000|2020-06-11 11:50:00|254.68|252.68|254.7|252.7|254.82|252.82|254.32|252.32|174
1591876500000|2020-06-11 11:55:00|254.71|252.71|254.87|252.87|254.93|252.93|254.71|252.71|85
1591876800000|2020-06-11 12:00:00|254.86|252.86|254.39|252.39|254.86|252.86|254.36|252.36|205
1591877100000|2020-06-11 12:05:00|254.41|252.41|254.39|252.39|254.54|252.54|254.34|252.34|118
1591877400000|2020-06-11 12:10:00|254.4|252.4|254.36|252.36|254.44|252.44|254.35|252.35|94
1591877700000|2020-06-11 12:15:00|254.33|252.33|254.89|252.89|254.89|252.89|254.27|252.27|170
1591878000000|2020-06-11 12:20:00|254.79|252.79|254.79|252.79|254.81|252.81|254.62|252.62|131
1591878300000|2020-06-11 12:25:00|254.75|252.75|254.85|252.85|255.11|253.11|254.75|252.75|117
1591878600000|2020-06-11 12:30:00|254.86|252.86|254.57|252.57|254.86|252.86|254.56|252.56|129
1591878900000|2020-06-11 12:35:00|254.56|252.56|254.38|252.38|254.59|252.59|254.36|252.36|80
1591879200000|2020-06-11 12:40:00|254.36|252.36|254.29|252.29|254.39|252.39|254.28|252.28|107
1591879500000|2020-06-11 12:45:00|254.28|252.28|254.28|252.28|254.31|252.31|254.24|252.24|33
1591879800000|2020-06-11 12:50:00|254.27|252.27|254|252|254.27|252.27|253.98|251.98|68
1591880100000|2020-06-11 12:55:00|253.99|251.99|253.29|251.29|254.01|252.01|252.99|250.99|124
1591880400000|2020-06-11 13:00:00|253.32|251.32|253.09|251.09|253.38|251.38|253.08|251.08|171
1591880700000|2020-06-11 13:05:00|253.08|251.08|252.64|250.64|253.09|251.09|252.61|250.61|184
1591881000000|2020-06-11 13:10:00|252.63|250.63|252.5|250.5|252.95|250.95|252.45|250.45|213
1591881300000|2020-06-11 13:15:00|252.48|250.48|249.96|247.96|252.48|250.48|248.91|246.91|597
1591881600000|2020-06-11 13:20:00|249.97|247.97|249.11|247.11|249.97|247.97|248.67|246.67|421
1591881900000|2020-06-11 13:25:00|249.1|247.1|249.75|247.75|249.97|247.97|249.08|247.08|211
1591882200000|2020-06-11 13:30:00|249.74|247.74|249.44|247.44|249.83|247.83|249.27|247.27|140
1591882500000|2020-06-11 13:35:00|249.43|247.43|249.04|247.04|249.57|247.57|248.87|246.87|207
1591882800000|2020-06-11 13:40:00|249.03|247.03|248.62|246.62|249.07|247.07|248.39|246.39|265
1591883100000|2020-06-11 13:45:00|248.61|246.61|249.18|247.18|249.23|247.23|248.3|246.3|255
1591883400000|2020-06-11 13:50:00|249.16|247.16|249.77|247.77|249.78|247.78|249.15|247.15|135
1591883700000|2020-06-11 13:55:00|249.76|247.76|249.59|247.59|249.81|247.81|249.55|247.55|94
1591884000000|2020-06-11 14:00:00|249.56|247.56|249.2|247.2|249.56|247.56|248.83|246.83|176
1591884300000|2020-06-11 14:05:00|249.19|247.19|249.75|247.75|249.75|247.75|249.14|247.14|94
1591884600000|2020-06-11 14:10:00|249.74|247.74|249.84|247.84|249.84|247.84|249.72|247.72|36
1591884900000|2020-06-11 14:15:00|249.82|247.82|249.71|247.71|249.82|247.82|249.69|247.69|71
1591885200000|2020-06-11 14:20:00|249.73|247.73|250.17|248.17|250.27|248.27|249.73|247.73|153
1591885500000|2020-06-11 14:25:00|250.18|248.18|250.17|248.17|250.19|248.19|249.95|247.95|145
1591885800000|2020-06-11 14:30:00|250.15|248.15|250.29|248.29|250.31|248.31|250.12|248.12|161
1591886100000|2020-06-11 14:35:00|250.28|248.28|249.69|247.69|250.29|248.29|249.55|247.55|194
1591886400000|2020-06-11 14:40:00|249.68|247.68|249.73|247.73|249.81|247.81|249.53|247.53|92
1591886700000|2020-06-11 14:45:00|249.7|247.7|249.53|247.53|249.75|247.75|249.46|247.46|113
1591887000000|2020-06-11 14:50:00|249.52|247.52|249.62|247.62|249.64|247.64|249.3|247.3|48
1591887300000|2020-06-11 14:55:00|249.6|247.6|249.46|247.46|249.63|247.63|249.45|247.45|80
1591887600000|2020-06-11 15:00:00|249.45|247.45|249.02|247.02|249.45|247.45|249.02|247.02|70
1591887900000|2020-06-11 15:05:00|249.01|247.01|248.36|246.36|249.02|247.02|248.35|246.35|228
1591888200000|2020-06-11 15:10:00|248.51|246.51|247.34|245.34|248.53|246.53|247.26|245.26|382
1591888500000|2020-06-11 15:15:00|247.35|245.35|246.78|244.78|247.35|245.35|245.57|243.57|516
1591888800000|2020-06-11 15:20:00|246.77|244.77|246.36|244.36|246.86|244.86|246.35|244.35|314
1591889100000|2020-06-11 15:25:00|246.37|244.37|246.67|244.67|246.73|244.73|246.35|244.35|278
1591889400000|2020-06-11 15:30:00|246.73|244.73|247.04|245.04|247.36|245.36|246.69|244.69|229
1591889700000|2020-06-11 15:35:00|247.05|245.05|246.41|244.41|247.06|245.06|246.41|244.41|111
1591890000000|2020-06-11 15:40:00|246.42|244.42|246.49|244.49|246.56|244.56|246.37|244.37|125
1591890300000|2020-06-11 15:45:00|246.51|244.51|246.79|244.79|246.79|244.79|246.5|244.5|94
1591890600000|2020-06-11 15:50:00|246.8|244.8|246.75|244.75|246.88|244.88|246.7|244.7|111
1591890900000|2020-06-11 15:55:00|246.74|244.74|246.13|244.13|246.74|244.74|246.12|244.12|160
1591891200000|2020-06-11 16:00:00|246.15|244.15|245.91|243.91|246.16|244.16|244.75|242.75|463
1591891500000|2020-06-11 16:05:00|245.92|243.92|246.42|244.42|246.56|244.56|245.86|243.86|328
1591891800000|2020-06-11 16:10:00|246.4|244.4|246.21|244.21|246.51|244.51|245.96|243.96|512
1591892100000|2020-06-11 16:15:00|246.19|244.19|245.74|243.74|246.5|244.5|245.74|243.74|531
1591892400000|2020-06-11 16:20:00|245.78|243.78|245.51|243.51|245.83|243.83|245.02|243.02|338
1591892700000|2020-06-11 16:25:00|245.5|243.5|245.77|243.77|245.78|243.78|245.48|243.48|170
1591893000000|2020-06-11 16:30:00|245.76|243.76|244.75|242.75|245.77|243.77|244.67|242.67|329
1591893300000|2020-06-11 16:35:00|244.74|242.74|244.07|242.07|244.74|242.74|243.41|241.41|265
1591893600000|2020-06-11 16:40:00|244.08|242.08|242.35|240.35|244.09|242.09|242.3|240.3|381
1591893900000|2020-06-11 16:45:00|242.32|240.32|240.99|238.99|242.32|240.32|240.38|238.38|613
1591894200000|2020-06-11 16:50:00|240.96|238.96|238.25|236.25|240.99|238.99|236.86|234.86|660
1591894500000|2020-06-11 16:55:00|238.19|236.19|233.11|231.11|238.76|236.76|233.03|231.03|609
1591894800000|2020-06-11 17:00:00|232.56|230.56|236.98|234.98|237.08|235.08|232.27|230.27|672
1591895100000|2020-06-11 17:05:00|236.96|234.96|237.26|235.26|237.84|235.84|236.17|234.17|648
1591895400000|2020-06-11 17:10:00|237.27|235.27|236.98|234.98|237.46|235.46|236.71|234.71|562
1591895700000|2020-06-11 17:15:00|236.95|234.95|237.69|235.69|237.8|235.8|236.83|234.83|492
1591896000000|2020-06-11 17:20:00|237.7|235.7|238.92|236.92|239.02|237.02|237.66|235.66|523
1591896300000|2020-06-11 17:25:00|238.93|236.93|239.18|237.18|239.46|237.46|238.91|236.91|519
1591896600000|2020-06-11 17:30:00|239.19|237.19|238.69|236.69|239.23|237.23|238.48|236.48|290
1591896900000|2020-06-11 17:35:00|238.68|236.68|238.63|236.63|238.71|236.71|238.43|236.43|226
1591897200000|2020-06-11 17:40:00|238.62|236.62|239.6|237.6|239.63|237.63|238.34|236.34|320
1591897500000|2020-06-11 17:45:00|239.62|237.62|238.97|236.97|240.05|238.05|238.96|236.96|499
1591897800000|2020-06-11 17:50:00|238.96|236.96|238.98|236.98|239.25|237.25|238.85|236.85|508
1591898100000|2020-06-11 17:55:00|238.99|236.99|239.66|237.66|239.67|237.67|238.95|236.95|322
1591898400000|2020-06-11 18:00:00|239.64|237.64|239.42|237.42|239.83|237.83|239.36|237.36|336
1591898700000|2020-06-11 18:05:00|239.43|237.43|239.01|237.01|239.43|237.43|239.01|237.01|202
1591899000000|2020-06-11 18:10:00|239.03|237.03|238.58|236.58|239.15|237.15|238.58|236.58|182
1591899300000|2020-06-11 18:15:00|238.56|236.56|238.56|236.56|238.64|236.64|238.54|236.54|141
1591899600000|2020-06-11 18:20:00|238.57|236.57|238.52|236.52|238.59|236.59|238.49|236.49|55
1591899900000|2020-06-11 18:25:00|238.51|236.51|238.99|236.99|239.08|237.08|238.51|236.51|129
1591900200000|2020-06-11 18:30:00|239|237|238.78|236.78|239.03|237.03|238.76|236.76|115
1591900500000|2020-06-11 18:35:00|238.77|236.77|238.76|236.76|238.82|236.82|238.69|236.69|55
1591900800000|2020-06-11 18:40:00|238.74|236.74|238.74|236.74|238.8|236.8|238.68|236.68|44
1591901100000|2020-06-11 18:45:00|238.72|236.72|237.66|235.66|238.73|236.73|237.65|235.65|184
1591901400000|2020-06-11 18:50:00|237.65|235.65|239.23|237.23|239.34|237.34|237.65|235.65|301
1591901700000|2020-06-11 18:55:00|239.22|237.22|238.38|236.38|239.26|237.26|238.31|236.31|292
1591902000000|2020-06-11 19:00:00|238.37|236.37|238.59|236.59|238.6|236.6|238.33|236.33|105
1591902300000|2020-06-11 19:05:00|238.57|236.57|238.24|236.24|238.63|236.63|238.21|236.21|210
1591902600000|2020-06-11 19:10:00|238.23|236.23|238.24|236.24|238.46|236.46|238.08|236.08|242
1591902900000|2020-06-11 19:15:00|238.23|236.23|238.33|236.33|238.45|236.45|238.19|236.19|202
1591903200000|2020-06-11 19:20:00|238.34|236.34|237.71|235.71|238.34|236.34|237.65|235.65|247
1591903500000|2020-06-11 19:25:00|237.72|235.72|238|236|238.03|236.03|237.32|235.32|257
1591903800000|2020-06-11 19:30:00|238.01|236.01|237.71|235.71|238.27|236.27|237.7|235.7|236
1591904100000|2020-06-11 19:35:00|237.7|235.7|237.61|235.61|237.76|235.76|237.36|235.36|190
1591904400000|2020-06-11 19:40:00|237.62|235.62|237.5|235.5|237.62|235.62|237.35|235.35|165
1591904700000|2020-06-11 19:45:00|237.52|235.52|237.6|235.6|237.7|235.7|237.5|235.5|255
1591905000000|2020-06-11 19:50:00|237.56|235.56|237.64|235.64|237.69|235.69|237.55|235.55|104
1591905300000|2020-06-11 19:55:00|237.65|235.65|237.98|235.98|237.99|235.99|237.65|235.65|325
1591905600000|2020-06-11 20:00:00|237.97|235.97|236.68|234.68|237.98|235.98|236.67|234.67|421
1591905900000|2020-06-11 20:05:00|236.69|234.69|236.39|234.39|237.12|235.12|236.3|234.3|250
1591906200000|2020-06-11 20:10:00|236.38|234.38|236.31|234.31|236.51|234.51|236.22|234.22|334
1591906500000|2020-06-11 20:15:00|236.32|234.32|236.67|234.67|236.74|234.74|236.26|234.26|191
1591906800000|2020-06-11 20:20:00|236.66|234.66|236.62|234.62|236.75|234.75|236.53|234.53|174
1591907100000|2020-06-11 20:25:00|236.63|234.63|236.42|234.42|236.63|234.63|236.41|234.41|127
1591907400000|2020-06-11 20:30:00|236.41|234.41|237.31|235.31|237.44|235.44|236.41|234.41|205
1591907700000|2020-06-11 20:35:00|237.3|235.3|237.57|235.57|237.62|235.62|237.3|235.3|116
1591908000000|2020-06-11 20:40:00|237.58|235.58|238.28|236.28|238.28|236.28|237.49|235.49|116
1591908300000|2020-06-11 20:45:00|238.27|236.27|238.66|236.66|238.69|236.69|238.2|236.2|158
1591908600000|2020-06-11 20:50:00|238.67|236.67|239.09|237.09|239.09|237.09|238.46|236.46|183
1591908900000|2020-06-11 20:55:00|239.1|237.1|239.13|237.13|239.15|237.15|238.92|236.92|159
1591909200000|2020-06-11 21:00:00|239.15|237.15|239.36|237.36|239.58|237.58|239.15|237.15|118
1591909500000|2020-06-11 21:05:00|239.32|237.32|239.56|237.56|239.59|237.59|239.32|237.32|65
1591909800000|2020-06-11 21:10:00|239.54|237.54|239.26|237.26|239.59|237.59|239.21|237.21|534
1591910100000|2020-06-11 21:15:00|239.27|237.27|239.15|237.15|239.27|237.27|238.87|236.87|397
1591910400000|2020-06-11 21:20:00|239.17|237.17|239.23|237.23|239.32|237.32|239.17|237.17|163
1591910700000|2020-06-11 21:25:00|239.22|237.22|238.67|236.67|239.24|237.24|238.67|236.67|486
1591911000000|2020-06-11 21:30:00|238.68|236.68|238.24|236.24|238.72|236.72|238.24|236.24|369
1591911300000|2020-06-11 21:35:00|238.23|236.23|238.28|236.28|238.28|236.28|238.04|236.04|136
1591911600000|2020-06-11 21:40:00|238.27|236.27|238.84|236.84|238.88|236.88|238.27|236.27|123
1591911900000|2020-06-11 21:45:00|238.87|236.87|238.76|236.76|239.08|237.08|238.74|236.74|226
1591912200000|2020-06-11 21:50:00|238.8|236.8|238.66|236.66|238.8|236.8|238.64|236.64|183
1591912500000|2020-06-11 21:55:00|238.67|236.67|238.82|236.82|238.82|236.82|238.65|236.65|170
1591912800000|2020-06-11 22:00:00|238.89|236.89|238.68|236.68|239.01|237.01|238.68|236.68|200
1591913100000|2020-06-11 22:05:00|238.67|236.67|238.27|236.27|238.7|236.7|238.26|236.26|259
1591913400000|2020-06-11 22:10:00|238.28|236.28|238.22|236.22|238.31|236.31|238.15|236.15|314
1591913700000|2020-06-11 22:15:00|238.21|236.21|238.22|236.22|238.23|236.23|238.17|236.17|121
1591914000000|2020-06-11 22:20:00|238.18|236.18|238.3|236.3|238.3|236.3|238.15|236.15|26
1591914300000|2020-06-11 22:25:00|238.31|236.31|238.26|236.26|238.31|236.31|238.18|236.18|81
1591914600000|2020-06-11 22:30:00|238.3|236.3|238.31|236.31|238.31|236.31|238.27|236.27|21
1591914900000|2020-06-11 22:35:00|238.3|236.3|237.85|235.85|238.3|236.3|237.81|235.81|142
1591915200000|2020-06-11 22:40:00|237.84|235.84|237.72|235.72|237.86|235.86|237.64|235.64|153
1591915500000|2020-06-11 22:45:00|237.63|235.63|237.44|235.44|237.72|235.72|237.43|235.43|211
1591915800000|2020-06-11 22:50:00|237.43|235.43|236.71|234.71|237.51|235.51|236.71|234.71|190
1591916100000|2020-06-11 22:55:00|236.7|234.7|236.79|234.79|236.79|234.79|236.62|234.62|95
1591916400000|2020-06-11 23:00:00|236.74|234.74|236.72|234.72|236.93|234.93|236.47|234.47|73
1591916700000|2020-06-11 23:05:00|236.71|234.71|236.87|234.87|236.89|234.89|236.63|234.63|82
1591917000000|2020-06-11 23:10:00|236.84|234.84|236.08|234.08|236.88|234.88|236.08|234.08|123
1591917300000|2020-06-11 23:15:00|236.1|234.1|236.48|234.48|236.55|234.55|236.08|234.08|84
1591917600000|2020-06-11 23:20:00|236.47|234.47|236.12|234.12|236.5|234.5|236.1|234.1|181
1591917900000|2020-06-11 23:25:00|236.13|234.13|235.65|233.65|236.35|234.35|235.46|233.46|170
1591918200000|2020-06-11 23:30:00|235.66|233.66|234.82|232.82|235.66|233.66|234.77|232.77|166
1591918500000|2020-06-11 23:35:00|234.83|232.83|234.64|232.64|234.89|232.89|234.61|232.61|283
1591918800000|2020-06-11 23:40:00|234.65|232.65|235.25|233.25|235.25|233.25|234.55|232.55|277
1591919100000|2020-06-11 23:45:00|235.26|233.26|235.9|233.9|235.91|233.91|235.26|233.26|398
1591919400000|2020-06-11 23:50:00|235.91|233.91|236.21|234.21|236.28|234.28|235.91|233.91|293
1591919700000|2020-06-11 23:55:00|236.22|234.22|235.62|233.62|236.23|234.23|235.59|233.59|478
1591920000000|2020-06-12 00:00:00|235.61|233.61|234.11|232.11|235.62|233.62|234.11|232.11|433
1591920300000|2020-06-12 00:05:00|234.12|232.12|234.79|232.79|234.79|232.79|234.11|232.11|318
1591920600000|2020-06-12 00:10:00|234.77|232.77|235.77|233.77|235.87|233.87|234.77|232.77|221
1591920900000|2020-06-12 00:15:00|235.8|233.8|235.62|233.62|235.97|233.97|235.51|233.51|215
1591921200000|2020-06-12 00:20:00|235.63|233.63|236.16|234.16|236.16|234.16|235.57|233.57|89
1591921500000|2020-06-12 00:25:00|236.15|234.15|236.72|234.72|236.75|234.75|236.14|234.14|281
1591921800000|2020-06-12 00:30:00|236.75|234.75|237.11|235.11|237.12|235.12|236.65|234.65|201
1591922100000|2020-06-12 00:35:00|237.12|235.12|237.23|235.23|237.26|235.26|236.92|234.92|256
1591922400000|2020-06-12 00:40:00|237.26|235.26|237.21|235.21|237.39|235.39|237.09|235.09|243
1591922700000|2020-06-12 00:45:00|237.2|235.2|236.93|234.93|237.26|235.26|236.87|234.87|276
1591923000000|2020-06-12 00:50:00|236.94|234.94|236.96|234.96|237.15|235.15|236.94|234.94|173
1591923300000|2020-06-12 00:55:00|236.95|234.95|236.67|234.67|236.96|234.96|236.51|234.51|108
1591923600000|2020-06-12 01:00:00|236.68|234.68|236.51|234.51|236.9|234.9|236.39|234.39|113
1591923900000|2020-06-12 01:05:00|236.5|234.5|236.3|234.3|236.5|234.5|236.25|234.25|32
1591924200000|2020-06-12 01:10:00|236.31|234.31|236.42|234.42|236.44|234.44|236.22|234.22|46
1591924500000|2020-06-12 01:15:00|236.4|234.4|236.99|234.99|237.02|235.02|236.31|234.31|142
1591924800000|2020-06-12 01:20:00|237.01|235.01|236.84|234.84|237.16|235.16|236.8|234.8|210
1591925100000|2020-06-12 01:25:00|236.83|234.83|236.6|234.6|236.84|234.84|236.52|234.52|158
1591925400000|2020-06-12 01:30:00|236.63|234.63|236.92|234.92|236.92|234.92|236.63|234.63|116
1591925700000|2020-06-12 01:35:00|236.93|234.93|237.52|235.52|237.52|235.52|236.92|234.92|69
1591926000000|2020-06-12 01:40:00|237.53|235.53|237.5|235.5|237.57|235.57|237.32|235.32|130
1591926300000|2020-06-12 01:45:00|237.51|235.51|237.84|235.84|237.85|235.85|237.51|235.51|150
1591926600000|2020-06-12 01:50:00|237.83|235.83|237.5|235.5|237.83|235.83|237.43|235.43|75
1591926900000|2020-06-12 01:55:00|237.49|235.49|237.42|235.42|237.5|235.5|237.32|235.32|68
1591927200000|2020-06-12 02:00:00|237.44|235.44|237.57|235.57|237.59|235.59|237.43|235.43|75
1591927500000|2020-06-12 02:05:00|237.58|235.58|237.58|235.58|237.59|235.59|237.52|235.52|73
1591927800000|2020-06-12 02:10:00|237.57|235.57|237.66|235.66|237.66|235.66|237.55|235.55|21
1591928100000|2020-06-12 02:15:00|237.65|235.65|237.72|235.72|237.74|235.74|237.61|235.61|18
1591928400000|2020-06-12 02:20:00|237.73|235.73|237.82|235.82|237.83|235.83|237.72|235.72|61
1591928700000|2020-06-12 02:25:00|237.83|235.83|237.55|235.55|237.88|235.88|237.45|235.45|151
1591929000000|2020-06-12 02:30:00|237.56|235.56|237.5|235.5|237.65|235.65|237.5|235.5|25
1591929300000|2020-06-12 02:35:00|237.45|235.45|237.49|235.49|237.51|235.51|237.45|235.45|16
1591929600000|2020-06-12 02:40:00|237.52|235.52|237.71|235.71|237.73|235.73|237.49|235.49|167
1591929900000|2020-06-12 02:45:00|237.7|235.7|237.66|235.66|237.71|235.71|237.63|235.63|18
1591930200000|2020-06-12 02:50:00|237.64|235.64|237.76|235.76|237.76|235.76|237.64|235.64|15
1591930500000|2020-06-12 02:55:00|237.75|235.75|237.91|235.91|237.91|235.91|237.66|235.66|23
1591930800000|2020-06-12 03:00:00|237.97|235.97|238.14|236.14|238.16|236.16|237.97|235.97|44
1591931100000|2020-06-12 03:05:00|238.15|236.15|238.1|236.1|238.25|236.25|238.01|236.01|49
1591931400000|2020-06-12 03:10:00|238.09|236.09|237.95|235.95|238.25|236.25|237.93|235.93|48
1591931700000|2020-06-12 03:15:00|238.01|236.01|238.57|236.57|238.57|236.57|238|236|116
1591932000000|2020-06-12 03:20:00|238.61|236.61|238.53|236.53|238.66|236.66|238.49|236.49|49
1591932300000|2020-06-12 03:25:00|238.55|236.55|238.79|236.79|238.81|236.81|238.54|236.54|73
1591932600000|2020-06-12 03:30:00|238.87|236.87|238.98|236.98|239.02|237.02|238.85|236.85|40
1591932900000|2020-06-12 03:35:00|238.99|236.99|239.2|237.2|239.2|237.2|238.99|236.99|57
1591933200000|2020-06-12 03:40:00|239.18|237.18|239.09|237.09|239.43|237.43|239.07|237.07|84
1591933500000|2020-06-12 03:45:00|239.1|237.1|238.61|236.61|239.13|237.13|238.47|236.47|87
1591933800000|2020-06-12 03:50:00|238.6|236.6|238.32|236.32|238.67|236.67|238.32|236.32|55
1591934100000|2020-06-12 03:55:00|238.3|236.3|238.37|236.37|238.4|236.4|238.25|236.25|49
1591934400000|2020-06-12 04:00:00|238.33|236.33|238.35|236.35|238.45|236.45|238.33|236.33|49
1591934700000|2020-06-12 04:05:00|238.34|236.34|238.64|236.64|238.64|236.64|238.27|236.27|72
1591935000000|2020-06-12 04:10:00|238.66|236.66|239.16|237.16|239.42|237.42|238.66|236.66|127
1591935300000|2020-06-12 04:15:00|239.13|237.13|239.04|237.04|239.17|237.17|239.03|237.03|86
1591935600000|2020-06-12 04:20:00|239.03|237.03|238.73|236.73|239.05|237.05|238.68|236.68|52
1591935900000|2020-06-12 04:25:00|238.7|236.7|238.8|236.8|238.82|236.82|238.6|236.6|49
1591936200000|2020-06-12 04:30:00|238.74|236.74|238.62|236.62|238.75|236.75|238.5|236.5|25
1591936500000|2020-06-12 04:35:00|238.59|236.59|238.38|236.38|238.62|236.62|238.38|236.38|33
1591936800000|2020-06-12 04:40:00|238.39|236.39|238.39|236.39|238.41|236.41|238.24|236.24|39
1591937100000|2020-06-12 04:45:00|238.38|236.38|238.18|236.18|238.41|236.41|238.16|236.16|40
1591937400000|2020-06-12 04:50:00|238.21|236.21|238.05|236.05|238.21|236.21|237.9|235.9|31
1591937700000|2020-06-12 04:55:00|238.04|236.04|238.02|236.02|238.05|236.05|238|236|21
1591938000000|2020-06-12 05:00:00|238.03|236.03|238.52|236.52|238.53|236.53|238.01|236.01|45
1591938300000|2020-06-12 05:05:00|238.5|236.5|238.53|236.53|238.62|236.62|238.5|236.5|38
1591938600000|2020-06-12 05:10:00|238.52|236.52|238.55|236.55|238.57|236.57|238.38|236.38|19
1591938900000|2020-06-12 05:15:00|238.51|236.51|238.2|236.2|238.51|236.51|238.14|236.14|38
1591939200000|2020-06-12 05:20:00|238.18|236.18|238.14|236.14|238.18|236.18|237.81|235.81|90
1591939500000|2020-06-12 05:25:00|238.16|236.16|238.4|236.4|238.4|236.4|238.16|236.16|74
1591939800000|2020-06-12 05:30:00|238.41|236.41|238.54|236.54|238.57|236.57|238.38|236.38|96
1591940100000|2020-06-12 05:35:00|238.52|236.52|238.92|236.92|238.96|236.96|238.51|236.51|146
1591940400000|2020-06-12 05:40:00|238.91|236.91|239.24|237.24|239.32|237.32|238.89|236.89|142
1591940700000|2020-06-12 05:45:00|239.22|237.22|239.15|237.15|239.26|237.26|239.06|237.06|47
1591941000000|2020-06-12 05:50:00|239.12|237.12|239.12|237.12|239.16|237.16|238.96|236.96|34
1591941300000|2020-06-12 05:55:00|239.13|237.13|239.07|237.07|239.15|237.15|238.99|236.99|66
1591941600000|2020-06-12 06:00:00|239.06|237.06|239.73|237.73|239.92|237.92|239.06|237.06|128
1591941900000|2020-06-12 06:05:00|239.74|237.74|239.45|237.45|239.96|237.96|239.39|237.39|113
1591942200000|2020-06-12 06:10:00|239.47|237.47|239.69|237.69|239.69|237.69|239.46|237.46|49
1591942500000|2020-06-12 06:15:00|239.7|237.7|239.67|237.67|239.72|237.72|239.64|237.64|31
1591942800000|2020-06-12 06:20:00|239.59|237.59|239.34|237.34|239.69|237.69|239.34|237.34|63
1591943100000|2020-06-12 06:25:00|239.33|237.33|239.3|237.3|239.35|237.35|239.09|237.09|93
1591943400000|2020-06-12 06:30:00|239.31|237.31|239.32|237.32|239.35|237.35|239.26|237.26|40
1591943700000|2020-06-12 06:35:00|239.31|237.31|239.59|237.59|239.68|237.68|239.27|237.27|78
1591944000000|2020-06-12 06:40:00|239.6|237.6|239.8|237.8|239.86|237.86|239.55|237.55|52
1591944300000|2020-06-12 06:45:00|239.79|237.79|239.42|237.42|239.81|237.81|239.41|237.41|130
1591944600000|2020-06-12 06:50:00|239.43|237.43|239.19|237.19|239.44|237.44|239.06|237.06|120
1591944900000|2020-06-12 06:55:00|239.2|237.2|239.13|237.13|239.22|237.22|239.13|237.13|38
1591945200000|2020-06-12 07:00:00|239.14|237.14|239.44|237.44|239.52|237.52|239.14|237.14|157
1591945500000|2020-06-12 07:05:00|239.43|237.43|239.33|237.33|239.45|237.45|239.28|237.28|104
1591945800000|2020-06-12 07:10:00|239.32|237.32|239.6|237.6|239.6|237.6|239.32|237.32|152
1591946100000|2020-06-12 07:15:00|239.61|237.61|239.89|237.89|239.97|237.97|239.61|237.61|173
1591946400000|2020-06-12 07:20:00|239.87|237.87|240.15|238.15|240.24|238.24|239.67|237.67|144
1591946700000|2020-06-12 07:25:00|240.16|238.16|240.77|238.77|240.77|238.77|240.15|238.15|172
1591947000000|2020-06-12 07:30:00|240.76|238.76|240.82|238.82|241.03|239.03|240.42|238.42|171
1591947300000|2020-06-12 07:35:00|240.77|238.77|241.04|239.04|241.15|239.15|240.74|238.74|208
1591947600000|2020-06-12 07:40:00|241.05|239.05|240.67|238.67|241.08|239.08|240.51|238.51|251
1591947900000|2020-06-12 07:45:00|240.66|238.66|240.45|238.45|240.69|238.69|240.45|238.45|364
1591948200000|2020-06-12 07:50:00|240.46|238.46|240.53|238.53|240.56|238.56|240.4|238.4|72
1591948500000|2020-06-12 07:55:00|240.54|238.54|240.19|238.19|240.54|238.54|240.19|238.19|279
1591948800000|2020-06-12 08:00:00|240.2|238.2|240.47|238.47|241.14|239.14|240.18|238.18|235
1591949100000|2020-06-12 08:05:00|240.44|238.44|241.14|239.14|241.33|239.33|240.21|238.21|283
1591949400000|2020-06-12 08:10:00|241.23|239.23|241.79|239.79|241.79|239.79|241.14|239.14|185
1591949700000|2020-06-12 08:15:00|241.8|239.8|241.86|239.86|241.95|239.95|241.64|239.64|75
1591950000000|2020-06-12 08:20:00|241.85|239.85|241.58|239.58|241.86|239.86|241.54|239.54|90
1591950300000|2020-06-12 08:25:00|241.57|239.57|241.62|239.62|241.72|239.72|241.46|239.46|155
1591950600000|2020-06-12 08:30:00|241.61|239.61|241.03|239.03|241.65|239.65|240.91|238.91|219
1591950900000|2020-06-12 08:35:00|241.02|239.02|240.98|238.98|241.15|239.15|240.93|238.93|135
1591951200000|2020-06-12 08:40:00|240.95|238.95|240.87|238.87|241.12|239.12|240.85|238.85|74
1591951500000|2020-06-12 08:45:00|240.89|238.89|240.94|238.94|241|239|240.69|238.69|167
1591951800000|2020-06-12 08:50:00|240.93|238.93|241.26|239.26|241.26|239.26|240.93|238.93|99
1591952100000|2020-06-12 08:55:00|241.27|239.27|241.21|239.21|241.54|239.54|241.19|239.19|335
1591952400000|2020-06-12 09:00:00|241.18|239.18|241.67|239.67|241.67|239.67|241.18|239.18|86
1591952700000|2020-06-12 09:05:00|241.66|239.66|241.57|239.57|241.67|239.67|241.54|239.54|86
1591953000000|2020-06-12 09:10:00|241.58|239.58|241.59|239.59|241.67|239.67|241.47|239.47|53
1591953300000|2020-06-12 09:15:00|241.58|239.58|241.22|239.22|241.64|239.64|241.15|239.15|58
1591953600000|2020-06-12 09:20:00|241.21|239.21|240.63|238.63|241.23|239.23|240.63|238.63|124
1591953900000|2020-06-12 09:25:00|240.62|238.62|240.75|238.75|240.76|238.76|240.6|238.6|59
1591954200000|2020-06-12 09:30:00|240.77|238.77|240.74|238.74|240.89|238.89|240.68|238.68|48
1591954500000|2020-06-12 09:35:00|240.73|238.73|240.71|238.71|240.74|238.74|240.65|238.65|96
1591954800000|2020-06-12 09:40:00|240.66|238.66|240.7|238.7|240.71|238.71|240.65|238.65|152
1591955100000|2020-06-12 09:45:00|240.71|238.71|240.41|238.41|240.71|238.71|240.37|238.37|62
1591955400000|2020-06-12 09:50:00|240.45|238.45|240.46|238.46|240.46|238.46|240.42|238.42|10
1591955700000|2020-06-12 09:55:00|240.4|238.4|240.72|238.72|240.8|238.8|240.39|238.39|38
1591956000000|2020-06-12 10:00:00|240.73|238.73|241.51|239.51|241.51|239.51|240.72|238.72|140
1591956300000|2020-06-12 10:05:00|241.5|239.5|241.03|239.03|241.51|239.51|240.89|238.89|107
1591956600000|2020-06-12 10:10:00|241.02|239.02|240.79|238.79|241.03|239.03|240.79|238.79|78
1591956900000|2020-06-12 10:15:00|240.8|238.8|240.76|238.76|240.87|238.87|240.69|238.69|74
1591957200000|2020-06-12 10:20:00|240.71|238.71|240.85|238.85|240.89|238.89|240.71|238.71|9
1591957500000|2020-06-12 10:25:00|240.89|238.89|240.93|238.93|240.96|238.96|240.81|238.81|15
1591957800000|2020-06-12 10:30:00|240.92|238.92|241.3|239.3|241.34|239.34|240.91|238.91|50
1591958100000|2020-06-12 10:35:00|241.34|239.34|241.12|239.12|241.34|239.34|241.1|239.1|71
1591958400000|2020-06-12 10:40:00|241.11|239.11|241.05|239.05|241.11|239.11|241.05|239.05|26
1591958700000|2020-06-12 10:45:00|241.04|239.04|241.1|239.1|241.1|239.1|241.04|239.04|33
1591959000000|2020-06-12 10:50:00|241.09|239.09|241.31|239.31|241.31|239.31|241.09|239.09|42
1591959300000|2020-06-12 10:55:00|241.3|239.3|241.31|239.31|241.33|239.33|241.21|239.21|23
1591959600000|2020-06-12 11:00:00|241.3|239.3|241.64|239.64|241.66|239.66|241.3|239.3|99
1591959900000|2020-06-12 11:05:00|241.66|239.66|241.91|239.91|241.91|239.91|241.56|239.56|59
1591960200000|2020-06-12 11:10:00|241.9|239.9|241.9|239.9|242.04|240.04|241.89|239.89|60
1591960500000|2020-06-12 11:15:00|241.89|239.89|241.94|239.94|242.03|240.03|241.89|239.89|58
1591960800000|2020-06-12 11:20:00|241.93|239.93|242.06|240.06|242.06|240.06|241.91|239.91|23
1591961100000|2020-06-12 11:25:00|242.07|240.07|242.31|240.31|242.33|240.33|242.04|240.04|56
1591961400000|2020-06-12 11:30:00|242.32|240.32|242.29|240.29|242.36|240.36|242.27|240.27|50
1591961700000|2020-06-12 11:35:00|242.24|240.24|242.43|240.43|242.44|240.44|242.02|240.02|139
1591962000000|2020-06-12 11:40:00|242.44|240.44|242.46|240.46|242.53|240.53|242.43|240.43|80
1591962300000|2020-06-12 11:45:00|242.45|240.45|242.31|240.31|242.48|240.48|242.27|240.27|61
1591962600000|2020-06-12 11:50:00|242.32|240.32|242.33|240.33|242.35|240.35|242.21|240.21|100
1591962900000|2020-06-12 11:55:00|242.32|240.32|242.57|240.57|242.64|240.64|242.32|240.32|65
1591963200000|2020-06-12 12:00:00|242.58|240.58|242.56|240.56|242.9|240.9|242.54|240.54|117
1591963500000|2020-06-12 12:05:00|242.55|240.55|242.16|240.16|242.58|240.58|242.08|240.08|160
1591963800000|2020-06-12 12:10:00|242.15|240.15|241.63|239.63|242.16|240.16|241.53|239.53|205
1591964100000|2020-06-12 12:15:00|241.62|239.62|241.73|239.73|241.78|239.78|241.26|239.26|183
1591964400000|2020-06-12 12:20:00|241.71|239.71|242.9|240.9|242.9|240.9|241.71|239.71|187
1591964700000|2020-06-12 12:25:00|242.89|240.89|243.25|241.25|243.5|241.5|242.85|240.85|130
1591965000000|2020-06-12 12:30:00|243.27|241.27|242.58|240.58|243.27|241.27|242.56|240.56|229
1591965300000|2020-06-12 12:35:00|242.59|240.59|242.31|240.31|242.59|240.59|242.26|240.26|181
1591965600000|2020-06-12 12:40:00|242.32|240.32|242.14|240.14|242.46|240.46|242.1|240.1|142
1591965900000|2020-06-12 12:45:00|242.13|240.13|241.86|239.86|242.18|240.18|241.82|239.82|85
1591966200000|2020-06-12 12:50:00|241.83|239.83|242.21|240.21|242.25|240.25|241.83|239.83|151
1591966500000|2020-06-12 12:55:00|242.23|240.23|242.32|240.32|242.34|240.34|242.14|240.14|114
1591966800000|2020-06-12 13:00:00|242.33|240.33|242.36|240.36|242.53|240.53|242.24|240.24|122
1591967100000|2020-06-12 13:05:00|242.35|240.35|242.02|240.02|242.35|240.35|242.01|240.01|157
1591967400000|2020-06-12 13:10:00|242.03|240.03|242|240|242.04|240.04|241.94|239.94|152
1591967700000|2020-06-12 13:15:00|242.01|240.01|242.19|240.19|242.23|240.23|241.96|239.96|132
1591968000000|2020-06-12 13:20:00|242.18|240.18|242.37|240.37|242.38|240.38|242.13|240.13|146
1591968300000|2020-06-12 13:25:00|242.38|240.38|242.01|240.01|242.4|240.4|242.01|240.01|94
1591968600000|2020-06-12 13:30:00|242|240|242.13|240.13|242.21|240.21|242|240|85
1591968900000|2020-06-12 13:35:00|242.15|240.15|242.74|240.74|242.74|240.74|242.15|240.15|32
1591969200000|2020-06-12 13:40:00|242.73|240.73|242.82|240.82|242.89|240.89|242.68|240.68|115
1591969500000|2020-06-12 13:45:00|242.81|240.81|242.76|240.76|243|241|242.71|240.71|96
1591969800000|2020-06-12 13:50:00|242.74|240.74|242.79|240.79|242.84|240.84|242.69|240.69|79
1591970100000|2020-06-12 13:55:00|242.8|240.8|243.95|241.95|243.95|241.95|242.78|240.78|130
1591970400000|2020-06-12 14:00:00|243.98|241.98|243.12|241.12|244.51|242.51|243.12|241.12|248
1591970700000|2020-06-12 14:05:00|243.11|241.11|243.25|241.25|243.38|241.38|243.05|241.05|259
1591971000000|2020-06-12 14:10:00|243.26|241.26|243.44|241.44|243.47|241.47|243.16|241.16|218
1591971300000|2020-06-12 14:15:00|243.48|241.48|243.28|241.28|243.8|241.8|243.17|241.17|195
1591971600000|2020-06-12 14:20:00|243.27|241.27|243.69|241.69|243.73|241.73|243.26|241.26|365
1591971900000|2020-06-12 14:25:00|243.68|241.68|243.35|241.35|243.69|241.69|243.33|241.33|218
1591972200000|2020-06-12 14:30:00|243.32|241.32|243.15|241.15|243.35|241.35|242.99|240.99|246
1591972500000|2020-06-12 14:35:00|243.14|241.14|242.87|240.87|243.14|241.14|242.79|240.79|180
1591972800000|2020-06-12 14:40:00|242.88|240.88|242.73|240.73|242.88|240.88|242.54|240.54|231
1591973100000|2020-06-12 14:45:00|242.72|240.72|242.61|240.61|242.77|240.77|242.56|240.56|129
1591973400000|2020-06-12 14:50:00|242.6|240.6|242.12|240.12|242.62|240.62|242.12|240.12|300
1591973700000|2020-06-12 14:55:00|242.11|240.11|241.7|239.7|242.3|240.3|241.69|239.69|361
1591974000000|2020-06-12 15:00:00|241.67|239.67|241.61|239.61|241.88|239.88|241.55|239.55|306
1591974300000|2020-06-12 15:05:00|241.62|239.62|242.01|240.01|242.25|240.25|241.6|239.6|311
1591974600000|2020-06-12 15:10:00|242.02|240.02|241.67|239.67|242.05|240.05|241.67|239.67|193
1591974900000|2020-06-12 15:15:00|241.66|239.66|240.87|238.87|241.8|239.8|240.75|238.75|290
1591975200000|2020-06-12 15:20:00|240.88|238.88|240.52|238.52|240.88|238.88|240.52|238.52|298
1591975500000|2020-06-12 15:25:00|240.51|238.51|240.28|238.28|240.58|238.58|240.11|238.11|216
1591975800000|2020-06-12 15:30:00|240.26|238.26|240.14|238.14|240.31|238.31|240.05|238.05|137
1591976100000|2020-06-12 15:35:00|240.13|238.13|240.46|238.46|240.49|238.49|240.13|238.13|160
1591976400000|2020-06-12 15:40:00|240.45|238.45|240.92|238.92|240.97|238.97|240.44|238.44|143
1591976700000|2020-06-12 15:45:00|240.95|238.95|241.39|239.39|241.4|239.4|240.84|238.84|138
1591977000000|2020-06-12 15:50:00|241.38|239.38|241.25|239.25|241.39|239.39|241.21|239.21|118
1591977300000|2020-06-12 15:55:00|241.24|239.24|241.15|239.15|241.24|239.24|241.1|239.1|245
1591977600000|2020-06-12 16:00:00|241.12|239.12|241.27|239.27|241.32|239.32|240.6|238.6|256
1591977900000|2020-06-12 16:05:00|241.26|239.26|241.63|239.63|241.65|239.65|241.24|239.24|58
1591978200000|2020-06-12 16:10:00|241.62|239.62|241.43|239.43|241.63|239.63|241.33|239.33|265
1591978500000|2020-06-12 16:15:00|241.44|239.44|241.53|239.53|241.59|239.59|241.43|239.43|182
1591978800000|2020-06-12 16:20:00|241.54|239.54|241.49|239.49|241.7|239.7|241.47|239.47|398
1591979100000|2020-06-12 16:25:00|241.51|239.51|241.33|239.33|241.53|239.53|241.17|239.17|350
1591979400000|2020-06-12 16:30:00|241.34|239.34|241.18|239.18|241.36|239.36|241.09|239.09|252
1591979700000|2020-06-12 16:35:00|241.16|239.16|240.82|238.82|241.18|239.18|240.65|238.65|252
1591980000000|2020-06-12 16:40:00|240.81|238.81|240.72|238.72|240.93|238.93|240.62|238.62|352
1591980300000|2020-06-12 16:45:00|240.73|238.73|240.64|238.64|240.75|238.75|240.35|238.35|318
1591980600000|2020-06-12 16:50:00|240.66|238.66|240.79|238.79|240.82|238.82|240.6|238.6|123
1591980900000|2020-06-12 16:55:00|240.82|238.82|241.31|239.31|241.33|239.33|240.76|238.76|174
1591981200000|2020-06-12 17:00:00|241.32|239.32|241.22|239.22|241.36|239.36|241.18|239.18|121
1591981500000|2020-06-12 17:05:00|241.23|239.23|240.72|238.72|241.23|239.23|240.66|238.66|388
1591981800000|2020-06-12 17:10:00|240.71|238.71|240.77|238.77|240.79|238.79|240.69|238.69|207
1591982100000|2020-06-12 17:15:00|240.76|238.76|240.69|238.69|240.78|238.78|240.65|238.65|191
1591982400000|2020-06-12 17:20:00|240.65|238.65|240.5|238.5|240.72|238.72|240.4|238.4|510
1591982700000|2020-06-12 17:25:00|240.51|238.51|240.55|238.55|240.64|238.64|240.41|238.41|440
1591983000000|2020-06-12 17:30:00|240.54|238.54|240.39|238.39|240.6|238.6|240.36|238.36|409
1591983300000|2020-06-12 17:35:00|240.42|238.42|240.2|238.2|240.5|238.5|240.13|238.13|198
1591983600000|2020-06-12 17:40:00|240.25|238.25|239.91|237.91|240.29|238.29|239.76|237.76|157
1591983900000|2020-06-12 17:45:00|240|238|239.66|237.66|240.11|238.11|239.57|237.57|153
1591984200000|2020-06-12 17:50:00|239.65|237.65|240.17|238.17|240.19|238.19|239.64|237.64|247
1591984500000|2020-06-12 17:55:00|240.18|238.18|240.26|238.26|240.32|238.32|240.1|238.1|253
1591984800000|2020-06-12 18:00:00|240.25|238.25|240.34|238.34|240.36|238.36|240|238|211
1591985100000|2020-06-12 18:05:00|240.33|238.33|240.33|238.33|240.41|238.41|240.28|238.28|112
1591985400000|2020-06-12 18:10:00|240.34|238.34|240.54|238.54|240.59|238.59|240.33|238.33|113
1591985700000|2020-06-12 18:15:00|240.52|238.52|240.4|238.4|240.52|238.52|240.25|238.25|110
1591986000000|2020-06-12 18:20:00|240.41|238.41|240.47|238.47|240.47|238.47|240.38|238.38|52
1591986300000|2020-06-12 18:25:00|240.46|238.46|240.6|238.6|240.62|238.62|240.44|238.44|42
1591986600000|2020-06-12 18:30:00|240.59|238.59|240.75|238.75|240.79|238.79|240.56|238.56|94
1591986900000|2020-06-12 18:35:00|240.76|238.76|240.57|238.57|240.92|238.92|240.57|238.57|110
1591987200000|2020-06-12 18:40:00|240.56|238.56|240.59|238.59|240.63|238.63|240.43|238.43|59
1591987500000|2020-06-12 18:45:00|240.58|238.58|240.61|238.61|240.63|238.63|240.42|238.42|104
1591987800000|2020-06-12 18:50:00|240.62|238.62|240.56|238.56|240.63|238.63|240.37|238.37|88
1591988100000|2020-06-12 18:55:00|240.55|238.55|240.69|238.69|240.7|238.7|240.51|238.51|78
1591988400000|2020-06-12 19:00:00|240.7|238.7|240.9|238.9|241.01|239.01|240.69|238.69|140
1591988700000|2020-06-12 19:05:00|240.95|238.95|241.27|239.27|241.31|239.31|240.9|238.9|115
1591989000000|2020-06-12 19:10:00|241.29|239.29|241.26|239.26|241.29|239.29|241.24|239.24|57
1591989300000|2020-06-12 19:15:00|241.25|239.25|240.98|238.98|241.28|239.28|240.96|238.96|87
1591989600000|2020-06-12 19:20:00|240.96|238.96|240.53|238.53|241.03|239.03|240.53|238.53|199
1591989900000|2020-06-12 19:25:00|240.57|238.57|240.63|238.63|240.7|238.7|240.53|238.53|73
1591990200000|2020-06-12 19:30:00|240.64|238.64|240.24|238.24|240.69|238.69|240.18|238.18|115
1591990500000|2020-06-12 19:35:00|240.23|238.23|240.37|238.37|240.37|238.37|240.22|238.22|122
1591990800000|2020-06-12 19:40:00|240.38|238.38|240.54|238.54|240.56|238.56|240.38|238.38|89
1591991100000|2020-06-12 19:45:00|240.56|238.56|240.63|238.63|240.75|238.75|240.49|238.49|133
1591991400000|2020-06-12 19:50:00|240.64|238.64|240.59|238.59|240.89|238.89|240.59|238.59|120
1591991700000|2020-06-12 19:55:00|240.6|238.6|240.52|238.52|240.71|238.71|240.44|238.44|140
1591992000000|2020-06-12 20:00:00|240.53|238.53|240.76|238.76|240.93|238.93|240.51|238.51|152
1591992300000|2020-06-12 20:05:00|240.75|238.75|240.54|238.54|240.75|238.75|240.45|238.45|131
1591992600000|2020-06-12 20:10:00|240.55|238.55|240.52|238.52|240.65|238.65|240.48|238.48|122
1591992900000|2020-06-12 20:15:00|240.51|238.51|240.5|238.5|240.55|238.55|240.44|238.44|135
1591993200000|2020-06-12 20:20:00|240.52|238.52|240.57|238.57|240.63|238.63|240.52|238.52|159
1591993500000|2020-06-12 20:25:00|240.56|238.56|240.79|238.79|240.79|238.79|240.55|238.55|248
1591993800000|2020-06-12 20:30:00|240.78|238.78|240.74|238.74|240.83|238.83|240.71|238.71|303
1591994100000|2020-06-12 20:35:00|240.73|238.73|241.83|239.83|241.88|239.88|240.73|238.73|161
1591994400000|2020-06-12 20:40:00|241.81|239.81|241.83|239.83|241.92|239.92|241.8|239.8|369
1591994700000|2020-06-12 20:45:00|241.84|239.84|241.4|239.4|241.84|239.84|241.39|239.39|212
1591995000000|2020-06-12 20:50:00|241.41|239.41|241.52|239.52|241.52|239.52|241.34|239.34|214
1591995300000|2020-06-12 20:55:00|241.47|239.47|241.44|239.44|241.49|239.49|241.37|239.37|223
1592031600000|2020-06-13 07:00:00|239.53|237.53|239.73|237.73|239.77|237.77|239.52|237.52|75
1592031900000|2020-06-13 07:05:00|239.74|237.74|239.47|237.47|239.8|237.8|239.47|237.47|203
1592032200000|2020-06-13 07:10:00|239.48|237.48|239.54|237.54|239.54|237.54|239.47|237.47|71
1592032500000|2020-06-13 07:15:00|239.51|237.51|239.47|237.47|239.54|237.54|239.46|237.46|49
1592032800000|2020-06-13 07:20:00|239.49|237.49|239.77|237.77|239.87|237.87|239.48|237.48|121
1592033100000|2020-06-13 07:25:00|239.78|237.78|239.8|237.8|239.84|237.84|239.75|237.75|223
1592033400000|2020-06-13 07:30:00|239.79|237.79|240.09|238.09|240.1|238.1|239.79|237.79|173
1592033700000|2020-06-13 07:35:00|240.08|238.08|240.5|238.5|240.56|238.56|240.08|238.08|338
1592034000000|2020-06-13 07:40:00|240.48|238.48|240.53|238.53|240.58|238.58|240.44|238.44|390
1592034300000|2020-06-13 07:45:00|240.52|238.52|240.73|238.73|240.77|238.77|240.52|238.52|205
1592034600000|2020-06-13 07:50:00|240.74|238.74|240.67|238.67|240.76|238.76|240.66|238.66|90
1592034900000|2020-06-13 07:55:00|240.68|238.68|240.7|238.7|240.78|238.78|240.63|238.63|106
1592035200000|2020-06-13 08:00:00|240.72|238.72|240.82|238.82|240.85|238.85|240.71|238.71|99
1592035500000|2020-06-13 08:05:00|240.81|238.81|240.51|238.51|240.81|238.81|240.5|238.5|45
1592035800000|2020-06-13 08:10:00|240.49|238.49|240.46|238.46|240.52|238.52|240.46|238.46|16
1592036100000|2020-06-13 08:15:00|240.45|238.45|240.08|238.08|240.45|238.45|240.04|238.04|125
1592036400000|2020-06-13 08:20:00|240.07|238.07|240.1|238.1|240.12|238.12|240.03|238.03|102
1592036700000|2020-06-13 08:25:00|240.09|238.09|239.89|237.89|240.1|238.1|239.84|237.84|237
1592037000000|2020-06-13 08:30:00|239.88|237.88|239.79|237.79|239.96|237.96|239.76|237.76|200
1592037300000|2020-06-13 08:35:00|239.78|237.78|239.94|237.94|240.06|238.06|239.77|237.77|259
1592037600000|2020-06-13 08:40:00|239.93|237.93|239.95|237.95|239.99|237.99|239.91|237.91|193
1592037900000|2020-06-13 08:45:00|239.94|237.94|240.17|238.17|240.18|238.18|239.94|237.94|176
1592038200000|2020-06-13 08:50:00|240.18|238.18|240.15|238.15|240.29|238.29|240.08|238.08|203
1592038500000|2020-06-13 08:55:00|240.14|238.14|240.29|238.29|240.36|238.36|240.11|238.11|156
1592038800000|2020-06-13 09:00:00|240.3|238.3|240.21|238.21|240.32|238.32|240.14|238.14|333
1592039100000|2020-06-13 09:05:00|240.2|238.2|240.45|238.45|240.48|238.48|240.19|238.19|180
1592039400000|2020-06-13 09:10:00|240.46|238.46|240.93|238.93|240.95|238.95|240.45|238.45|277
1592039700000|2020-06-13 09:15:00|240.94|238.94|241.18|239.18|241.26|239.26|240.91|238.91|203
1592040000000|2020-06-13 09:20:00|241.17|239.17|240.77|238.77|241.18|239.18|240.74|238.74|364
1592040300000|2020-06-13 09:25:00|240.78|238.78|240.44|238.44|240.8|238.8|240.43|238.43|377
1592040600000|2020-06-13 09:30:00|240.43|238.43|240.35|238.35|240.47|238.47|240.32|238.32|404
1592040900000|2020-06-13 09:35:00|240.34|238.34|240.44|238.44|240.46|238.46|240.34|238.34|70
1592041200000|2020-06-13 09:40:00|240.42|238.42|240.3|238.3|240.44|238.44|240.22|238.22|84
1592041500000|2020-06-13 09:45:00|240.28|238.28|240.41|238.41|240.43|238.43|240.23|238.23|106
1592041800000|2020-06-13 09:50:00|240.4|238.4|240.66|238.66|240.69|238.69|240.39|238.39|148
1592042100000|2020-06-13 09:55:00|240.68|238.68|240.92|238.92|240.92|238.92|240.64|238.64|114
1592042400000|2020-06-13 10:00:00|240.91|238.91|240.97|238.97|240.98|238.98|240.9|238.9|93
1592042700000|2020-06-13 10:05:00|240.96|238.96|241.19|239.19|241.21|239.21|240.95|238.95|32
1592043000000|2020-06-13 10:10:00|241.18|239.18|241|239|241.18|239.18|240.92|238.92|77
1592043300000|2020-06-13 10:15:00|241.01|239.01|241.05|239.05|241.05|239.05|240.86|238.86|104
1592043600000|2020-06-13 10:20:00|241.06|239.06|241.06|239.06|241.27|239.27|241.04|239.04|98
1592043900000|2020-06-13 10:25:00|241.05|239.05|240.81|238.81|241.05|239.05|240.76|238.76|90
1592044200000|2020-06-13 10:30:00|240.79|238.79|240.41|238.41|240.79|238.79|240.38|238.38|100
1592044500000|2020-06-13 10:35:00|240.42|238.42|240.54|238.54|240.54|238.54|240.41|238.41|46
1592044800000|2020-06-13 10:40:00|240.55|238.55|240.89|238.89|240.94|238.94|240.54|238.54|91
1592045100000|2020-06-13 10:45:00|240.87|238.87|240.84|238.84|240.89|238.89|240.8|238.8|44
1592045400000|2020-06-13 10:50:00|240.85|238.85|240.82|238.82|240.88|238.88|240.81|238.81|56
1592045700000|2020-06-13 10:55:00|240.81|238.81|240.59|238.59|240.82|238.82|240.57|238.57|61
1592046000000|2020-06-13 11:00:00|240.58|238.58|240.35|238.35|240.59|238.59|240.31|238.31|37
1592046300000|2020-06-13 11:05:00|240.34|238.34|240.51|238.51|240.53|238.53|240.31|238.31|20
1592046600000|2020-06-13 11:10:00|240.52|238.52|240.47|238.47|240.52|238.52|240.45|238.45|19
1592046900000|2020-06-13 11:15:00|240.46|238.46|240.44|238.44|240.47|238.47|240.44|238.44|22
1592047200000|2020-06-13 11:20:00|240.43|238.43|239.93|237.93|240.43|238.43|239.8|237.8|126
1592047500000|2020-06-13 11:25:00|239.92|237.92|240.1|238.1|240.2|238.2|239.92|237.92|89
1592047800000|2020-06-13 11:30:00|240.09|238.09|240.44|238.44|240.47|238.47|240.03|238.03|115
1592048100000|2020-06-13 11:35:00|240.45|238.45|240.4|238.4|240.5|238.5|240.38|238.38|74
1592048400000|2020-06-13 11:40:00|240.41|238.41|240.1|238.1|240.45|238.45|239.99|237.99|101
1592048700000|2020-06-13 11:45:00|240.11|238.11|240.11|238.11|240.14|238.14|240.06|238.06|77
1592049000000|2020-06-13 11:50:00|240.1|238.1|239.98|237.98|240.12|238.12|239.98|237.98|133
1592049300000|2020-06-13 11:55:00|239.99|237.99|240|238|240.03|238.03|239.92|237.92|135
1592049600000|2020-06-13 12:00:00|240.01|238.01|239.84|237.84|240.03|238.03|239.77|237.77|142
1592049900000|2020-06-13 12:05:00|239.82|237.82|239.69|237.69|239.82|237.82|239.56|237.56|126
1592050200000|2020-06-13 12:10:00|239.68|237.68|240.5|238.5|240.52|238.52|239.68|237.68|123
1592050500000|2020-06-13 12:15:00|240.49|238.49|240.5|238.5|240.52|238.52|240.37|238.37|115
1592050800000|2020-06-13 12:20:00|240.51|238.51|240.61|238.61|240.63|238.63|240.48|238.48|39
1592051100000|2020-06-13 12:25:00|240.62|238.62|240.57|238.57|240.66|238.66|240.49|238.49|57
1592051400000|2020-06-13 12:30:00|240.59|238.59|240.57|238.57|240.62|238.62|240.56|238.56|33
1592051700000|2020-06-13 12:35:00|240.55|238.55|240.57|238.57|240.57|238.57|240.5|238.5|26
1592052000000|2020-06-13 12:40:00|240.56|238.56|240.64|238.64|240.77|238.77|240.56|238.56|73
1592052300000|2020-06-13 12:45:00|240.63|238.63|240.35|238.35|240.63|238.63|240.33|238.33|54
1592052600000|2020-06-13 12:50:00|240.39|238.39|240.51|238.51|240.59|238.59|240.37|238.37|68
1592052900000|2020-06-13 12:55:00|240.53|238.53|240.46|238.46|240.58|238.58|240.45|238.45|169
1592053200000|2020-06-13 13:00:00|240.47|238.47|240.37|238.37|240.51|238.51|240.34|238.34|113
1592053500000|2020-06-13 13:05:00|240.36|238.36|240.4|238.4|240.44|238.44|240.33|238.33|146
1592053800000|2020-06-13 13:10:00|240.39|238.39|240.25|238.25|240.4|238.4|240.15|238.15|44
1592054100000|2020-06-13 13:15:00|240.23|238.23|240.07|238.07|240.26|238.26|239.95|237.95|81
1592054400000|2020-06-13 13:20:00|240.06|238.06|240.37|238.37|240.38|238.38|240.01|238.01|180
1592054700000|2020-06-13 13:25:00|240.38|238.38|240.04|238.04|240.44|238.44|240.01|238.01|77
1592055000000|2020-06-13 13:30:00|240.08|238.08|240.24|238.24|240.24|238.24|239.98|237.98|163
1592055300000|2020-06-13 13:35:00|240.23|238.23|240.3|238.3|240.37|238.37|240.23|238.23|78
1592055600000|2020-06-13 13:40:00|240.32|238.32|240.41|238.41|240.46|238.46|240.32|238.32|60
1592055900000|2020-06-13 13:45:00|240.4|238.4|240.49|238.49|240.58|238.58|240.4|238.4|62
1592056200000|2020-06-13 13:50:00|240.5|238.5|240.56|238.56|240.58|238.58|240.47|238.47|91
1592056500000|2020-06-13 13:55:00|240.55|238.55|240.56|238.56|240.59|238.59|240.52|238.52|157
1592056800000|2020-06-13 14:00:00|240.55|238.55|240.98|238.98|240.98|238.98|240.54|238.54|141
1592057100000|2020-06-13 14:05:00|240.99|238.99|241.5|239.5|241.57|239.57|240.99|238.99|166
1592057400000|2020-06-13 14:10:00|241.52|239.52|241.34|239.34|241.57|239.57|241.34|239.34|77
1592057700000|2020-06-13 14:15:00|241.35|239.35|241.26|239.26|241.51|239.51|241.23|239.23|133
1592058000000|2020-06-13 14:20:00|241.27|239.27|241.44|239.44|241.5|239.5|241.08|239.08|168
1592058300000|2020-06-13 14:25:00|241.45|239.45|241.43|239.43|241.5|239.5|241.33|239.33|118
1592058600000|2020-06-13 14:30:00|241.45|239.45|241.37|239.37|241.55|239.55|241.35|239.35|69
1592058900000|2020-06-13 14:35:00|241.35|239.35|241.04|239.04|241.37|239.37|240.85|238.85|130
1592059200000|2020-06-13 14:40:00|241.03|239.03|241.07|239.07|241.14|239.14|241.03|239.03|132
1592059500000|2020-06-13 14:45:00|241.08|239.08|241.11|239.11|241.13|239.13|241.06|239.06|121
1592059800000|2020-06-13 14:50:00|241.09|239.09|241.26|239.26|241.27|239.27|241.08|239.08|83
1592060100000|2020-06-13 14:55:00|241.27|239.27|241.34|239.34|241.37|239.37|241.22|239.22|77
1592060400000|2020-06-13 15:00:00|241.35|239.35|241.31|239.31|241.6|239.6|241.28|239.28|154
1592060700000|2020-06-13 15:05:00|241.32|239.32|241.39|239.39|241.44|239.44|241.3|239.3|121
1592061000000|2020-06-13 15:10:00|241.4|239.4|241.6|239.6|241.7|239.7|241.36|239.36|166
1592061300000|2020-06-13 15:15:00|241.61|239.61|241.31|239.31|241.62|239.62|241.31|239.31|104
1592061600000|2020-06-13 15:20:00|241.27|239.27|241.39|239.39|241.48|239.48|241.23|239.23|143
1592061900000|2020-06-13 15:25:00|241.4|239.4|241.53|239.53|241.55|239.55|241.39|239.39|78
1592062200000|2020-06-13 15:30:00|241.54|239.54|241.32|239.32|241.68|239.68|241.26|239.26|178
1592062500000|2020-06-13 15:35:00|241.33|239.33|241.15|239.15|241.33|239.33|241.1|239.1|147
1592062800000|2020-06-13 15:40:00|241.14|239.14|241.32|239.32|241.35|239.35|241.1|239.1|81
1592063100000|2020-06-13 15:45:00|241.34|239.34|241.26|239.26|241.35|239.35|241.25|239.25|156
1592063400000|2020-06-13 15:50:00|241.25|239.25|241.15|239.15|241.28|239.28|241.09|239.09|158
1592063700000|2020-06-13 15:55:00|241.16|239.16|241.31|239.31|241.39|239.39|241.1|239.1|215
1592064000000|2020-06-13 16:00:00|241.32|239.32|241.46|239.46|241.51|239.51|241.31|239.31|173
1592064300000|2020-06-13 16:05:00|241.47|239.47|241.03|239.03|241.54|239.54|241.03|239.03|147
1592064600000|2020-06-13 16:10:00|241.04|239.04|240.78|238.78|241.05|239.05|240.68|238.68|305
1592064900000|2020-06-13 16:15:00|240.77|238.77|240.87|238.87|240.94|238.94|240.76|238.76|151
1592065200000|2020-06-13 16:20:00|240.86|238.86|241.11|239.11|241.11|239.11|240.86|238.86|143
1592065500000|2020-06-13 16:25:00|241.1|239.1|241.19|239.19|241.22|239.22|240.99|238.99|123
1592065800000|2020-06-13 16:30:00|241.18|239.18|241.41|239.41|241.5|239.5|241.1|239.1|136
1592066100000|2020-06-13 16:35:00|241.42|239.42|241.41|239.41|241.46|239.46|241.37|239.37|111
1592066400000|2020-06-13 16:40:00|241.4|239.4|241.44|239.44|241.45|239.45|241.37|239.37|84
1592066700000|2020-06-13 16:45:00|241.42|239.42|241.61|239.61|241.69|239.69|241.4|239.4|139
1592067000000|2020-06-13 16:50:00|241.62|239.62|241.59|239.59|241.69|239.69|241.55|239.55|137
1592067300000|2020-06-13 16:55:00|241.6|239.6|241.53|239.53|241.61|239.61|241.51|239.51|141
1592067600000|2020-06-13 17:00:00|241.55|239.55|241.31|239.31|241.55|239.55|241.26|239.26|177
1592067900000|2020-06-13 17:05:00|241.3|239.3|241.46|239.46|241.48|239.48|241.28|239.28|143
1592068200000|2020-06-13 17:10:00|241.45|239.45|241.5|239.5|241.53|239.53|241.45|239.45|106
1592068500000|2020-06-13 17:15:00|241.49|239.49|241.58|239.58|241.63|239.63|241.48|239.48|110
1592068800000|2020-06-13 17:20:00|241.59|239.59|241.49|239.49|241.71|239.71|241.47|239.47|115
1592069100000|2020-06-13 17:25:00|241.48|239.48|241.43|239.43|241.5|239.5|241.35|239.35|182
1592069400000|2020-06-13 17:30:00|241.44|239.44|241.56|239.56|241.66|239.66|241.42|239.42|77
1592069700000|2020-06-13 17:35:00|241.55|239.55|241.58|239.58|241.58|239.58|241.48|239.48|35
1592070000000|2020-06-13 17:40:00|241.57|239.57|241.47|239.47|241.59|239.59|241.46|239.46|34
1592070300000|2020-06-13 17:45:00|241.43|239.43|241.38|239.38|241.48|239.48|241.38|239.38|18
1592070600000|2020-06-13 17:50:00|241.39|239.39|241.43|239.43|241.44|239.44|241.37|239.37|12
1592070900000|2020-06-13 17:55:00|241.42|239.42|241.25|239.25|241.42|239.42|241.23|239.23|50
1592071200000|2020-06-13 18:00:00|241.26|239.26|241.39|239.39|241.42|239.42|241.26|239.26|70
1592071500000|2020-06-13 18:05:00|241.4|239.4|241.56|239.56|241.56|239.56|241.39|239.39|142
1592071800000|2020-06-13 18:10:00|241.51|239.51|241.78|239.78|241.78|239.78|241.48|239.48|99
1592072100000|2020-06-13 18:15:00|241.84|239.84|241.89|239.89|241.89|239.89|241.83|239.83|36
1592072400000|2020-06-13 18:20:00|241.88|239.88|241.87|239.87|241.92|239.92|241.82|239.82|40
1592072700000|2020-06-13 18:25:00|241.86|239.86|241.85|239.85|241.86|239.86|241.74|239.74|72
1592073000000|2020-06-13 18:30:00|241.86|239.86|241.82|239.82|241.86|239.86|241.73|239.73|39
1592073300000|2020-06-13 18:35:00|241.84|239.84|242.21|240.21|242.21|240.21|241.79|239.79|59
1592073600000|2020-06-13 18:40:00|242.2|240.2|242.24|240.24|242.29|240.29|242.15|240.15|20
1592073900000|2020-06-13 18:45:00|242.23|240.23|242.07|240.07|242.33|240.33|242.06|240.06|149
1592074200000|2020-06-13 18:50:00|242.08|240.08|241.82|239.82|242.09|240.09|241.74|239.74|193
1592074500000|2020-06-13 18:55:00|241.84|239.84|241.96|239.96|241.97|239.97|241.81|239.81|65
1592074800000|2020-06-13 19:00:00|241.97|239.97|242.45|240.45|242.76|240.76|241.96|239.96|162
1592075100000|2020-06-13 19:05:00|242.44|240.44|242.49|240.49|242.62|240.62|242.43|240.43|74
1592075400000|2020-06-13 19:10:00|242.51|240.51|242.19|240.19|242.51|240.51|241.96|239.96|141
1592075700000|2020-06-13 19:15:00|242.16|240.16|242.29|240.29|242.29|240.29|242.1|240.1|101
1592076000000|2020-06-13 19:20:00|242.25|240.25|242.38|240.38|242.38|240.38|242.19|240.19|85
1592076300000|2020-06-13 19:25:00|242.37|240.37|242.39|240.39|242.4|240.4|242.34|240.34|45
1592076600000|2020-06-13 19:30:00|242.4|240.4|242.42|240.42|242.46|240.46|242.37|240.37|76
1592076900000|2020-06-13 19:35:00|242.43|240.43|242.51|240.51|242.53|240.53|242.35|240.35|60
1592077200000|2020-06-13 19:40:00|242.5|240.5|242.91|240.91|243.04|241.04|242.41|240.41|109
1592077500000|2020-06-13 19:45:00|242.9|240.9|242.23|240.23|243.13|241.13|242.23|240.23|196
1592077800000|2020-06-13 19:50:00|242.22|240.22|240.95|238.95|242.24|240.24|240.37|238.37|476
1592078100000|2020-06-13 19:55:00|240.98|238.98|240.99|238.99|241.12|239.12|240.66|238.66|496
1592078400000|2020-06-13 20:00:00|240.96|238.96|240.69|238.69|240.98|238.98|240.25|238.25|452
1592078700000|2020-06-13 20:05:00|240.7|238.7|241.02|239.02|241.02|239.02|240.55|238.55|168
1592079000000|2020-06-13 20:10:00|241.01|239.01|240.95|238.95|241.12|239.12|240.89|238.89|234
1592079300000|2020-06-13 20:15:00|240.97|238.97|241.4|239.4|241.43|239.43|240.9|238.9|170
1592079600000|2020-06-13 20:20:00|241.33|239.33|241.33|239.33|241.43|239.43|241.17|239.17|223
1592079900000|2020-06-13 20:25:00|241.31|239.31|240.94|238.94|241.54|239.54|240.74|238.74|349
1592080200000|2020-06-13 20:30:00|241.01|239.01|241.08|239.08|241.34|239.34|240.97|238.97|427
1592080500000|2020-06-13 20:35:00|241.09|239.09|241.19|239.19|241.2|239.2|240.98|238.98|273
1592080800000|2020-06-13 20:40:00|241.17|239.17|241.23|239.23|241.28|239.28|241.11|239.11|379
1592081100000|2020-06-13 20:45:00|241.26|239.26|240.98|238.98|241.26|239.26|240.79|238.79|182
1592081400000|2020-06-13 20:50:00|241|239|241.14|239.14|241.15|239.15|241|239|72
1592081700000|2020-06-13 20:55:00|241.13|239.13|241.28|239.28|241.32|239.32|241.1|239.1|96
1592082000000|2020-06-13 21:00:00|241.29|239.29|241.47|239.47|241.49|239.49|241.28|239.28|86
1592082300000|2020-06-13 21:05:00|241.48|239.48|241.52|239.52|241.54|239.54|241.47|239.47|118
1592082600000|2020-06-13 21:10:00|241.47|239.47|241.54|239.54|241.55|239.55|241.47|239.47|34
1592082900000|2020-06-13 21:15:00|241.53|239.53|241.42|239.42|241.54|239.54|241.41|239.41|35
1592083200000|2020-06-13 21:20:00|241.41|239.41|241.33|239.33|241.42|239.42|241.33|239.33|65
1592083500000|2020-06-13 21:25:00|241.32|239.32|241.3|239.3|241.34|239.34|241.26|239.26|113
1592083800000|2020-06-13 21:30:00|241.28|239.28|241.27|239.27|241.3|239.3|241.26|239.26|94
1592084100000|2020-06-13 21:35:00|241.29|239.29|241.24|239.24|241.3|239.3|241.21|239.21|94
1592084400000|2020-06-13 21:40:00|241.26|239.26|241.45|239.45|241.56|239.56|241.23|239.23|201
1592084700000|2020-06-13 21:45:00|241.44|239.44|241.47|239.47|241.47|239.47|241.32|239.32|145
1592085000000|2020-06-13 21:50:00|241.46|239.46|241.43|239.43|241.5|239.5|241.41|239.41|91
1592085300000|2020-06-13 21:55:00|241.42|239.42|241.45|239.45|241.49|239.49|241.4|239.4|141
1592085600000|2020-06-13 22:00:00|241.46|239.46|241.29|239.29|241.51|239.51|241.26|239.26|261
1592085900000|2020-06-13 22:05:00|241.3|239.3|241.35|239.35|241.4|239.4|241.21|239.21|202
1592086200000|2020-06-13 22:10:00|241.31|239.31|241.45|239.45|241.46|239.46|241.28|239.28|212
1592086500000|2020-06-13 22:15:00|241.44|239.44|241.41|239.41|241.46|239.46|241.31|239.31|88
1592086800000|2020-06-13 22:20:00|241.42|239.42|241.38|239.38|241.46|239.46|241.36|239.36|138
1592087100000|2020-06-13 22:25:00|241.39|239.39|241.42|239.42|241.45|239.45|241.31|239.31|181
1592087400000|2020-06-13 22:30:00|241.43|239.43|241.35|239.35|241.79|239.79|241.25|239.25|262
1592087700000|2020-06-13 22:35:00|241.36|239.36|241.41|239.41|241.42|239.42|241.22|239.22|168
1592088000000|2020-06-13 22:40:00|241.42|239.42|241.62|239.62|241.72|239.72|241.38|239.38|163
1592088300000|2020-06-13 22:45:00|241.63|239.63|241.65|239.65|241.72|239.72|241.6|239.6|80
1592088600000|2020-06-13 22:50:00|241.66|239.66|241.81|239.81|241.82|239.82|241.62|239.62|84
1592088900000|2020-06-13 22:55:00|241.82|239.82|241.96|239.96|241.96|239.96|241.69|239.69|97
1592089200000|2020-06-13 23:00:00|242|240|241.94|239.94|242.22|240.22|241.88|239.88|114
1592089500000|2020-06-13 23:05:00|241.91|239.91|241.83|239.83|241.93|239.93|241.77|239.77|58
1592089800000|2020-06-13 23:10:00|241.85|239.85|241.76|239.76|241.87|239.87|241.67|239.67|146
1592090100000|2020-06-13 23:15:00|241.75|239.75|242.2|240.2|242.32|240.32|241.75|239.75|210
1592090400000|2020-06-13 23:20:00|242.21|240.21|241.84|239.84|242.23|240.23|241.82|239.82|190
1592090700000|2020-06-13 23:25:00|241.86|239.86|241.86|239.86|241.95|239.95|241.73|239.73|117
1592091000000|2020-06-13 23:30:00|241.84|239.84|242.08|240.08|242.15|240.15|241.84|239.84|152
1592091300000|2020-06-13 23:35:00|242.07|240.07|241.9|239.9|242.21|240.21|241.87|239.87|268
1592091600000|2020-06-13 23:40:00|241.91|239.91|241.87|239.87|241.94|239.94|241.77|239.77|97
1592091900000|2020-06-13 23:45:00|241.88|239.88|241.85|239.85|241.91|239.91|241.76|239.76|104
1592092200000|2020-06-13 23:50:00|241.84|239.84|241.83|239.83|241.85|239.85|241.7|239.7|84
1592092500000|2020-06-13 23:55:00|241.78|239.78|241.75|239.75|241.83|239.83|241.7|239.7|117
1592092800000|2020-06-14 00:00:00|241.73|239.73|241.61|239.61|241.82|239.82|241.57|239.57|113
1592093100000|2020-06-14 00:05:00|241.62|239.62|241.53|239.53|241.67|239.67|241.45|239.45|127
1592093400000|2020-06-14 00:10:00|241.54|239.54|241.49|239.49|241.55|239.55|241.4|239.4|56
1592093700000|2020-06-14 00:15:00|241.4|239.4|241.42|239.42|241.47|239.47|241.36|239.36|43
1592094000000|2020-06-14 00:20:00|241.41|239.41|241.12|239.12|241.46|239.46|241.06|239.06|109
1592094300000|2020-06-14 00:25:00|241.11|239.11|241.11|239.11|241.14|239.14|241.06|239.06|80
1592094600000|2020-06-14 00:30:00|241.12|239.12|241.24|239.24|241.29|239.29|241.12|239.12|196
1592094900000|2020-06-14 00:35:00|241.25|239.25|241.12|239.12|241.26|239.26|241.03|239.03|113
1592095200000|2020-06-14 00:40:00|241.11|239.11|241.09|239.09|241.15|239.15|240.97|238.97|121
1592095500000|2020-06-14 00:45:00|241.1|239.1|241.19|239.19|241.19|239.19|241.04|239.04|157
1592095800000|2020-06-14 00:50:00|241.17|239.17|241.73|239.73|241.74|239.74|241.14|239.14|121
1592096100000|2020-06-14 00:55:00|241.72|239.72|241.27|239.27|241.85|239.85|241.24|239.24|201
1592096400000|2020-06-14 01:00:00|241.25|239.25|241.2|239.2|241.32|239.32|241.11|239.11|148
1592096700000|2020-06-14 01:05:00|241.18|239.18|241.23|239.23|241.33|239.33|241.13|239.13|156
1592097000000|2020-06-14 01:10:00|241.22|239.22|241.12|239.12|241.23|239.23|241.11|239.11|125
1592097300000|2020-06-14 01:15:00|241.13|239.13|240.93|238.93|241.25|239.25|240.88|238.88|141
1592097600000|2020-06-14 01:20:00|240.96|238.96|240.99|238.99|241.09|239.09|240.86|238.86|157
1592097900000|2020-06-14 01:25:00|240.98|238.98|240.94|238.94|240.99|238.99|240.86|238.86|122
1592098200000|2020-06-14 01:30:00|240.95|238.95|240.9|238.9|241|239|240.85|238.85|165
1592098500000|2020-06-14 01:35:00|240.93|238.93|240.68|238.68|240.98|238.98|240.64|238.64|180
1592098800000|2020-06-14 01:40:00|240.69|238.69|240.97|238.97|241.02|239.02|240.57|238.57|196
1592099100000|2020-06-14 01:45:00|240.96|238.96|241.05|239.05|241.05|239.05|240.85|238.85|144
1592099400000|2020-06-14 01:50:00|241.04|239.04|240.72|238.72|241.05|239.05|240.66|238.66|170
1592099700000|2020-06-14 01:55:00|240.74|238.74|240.76|238.76|240.87|238.87|240.68|238.68|202
1592100000000|2020-06-14 02:00:00|240.77|238.77|241.01|239.01|241.01|239.01|240.73|238.73|146
1592100300000|2020-06-14 02:05:00|241|239|240.96|238.96|241.01|239.01|240.87|238.87|148
1592100600000|2020-06-14 02:10:00|240.97|238.97|241.14|239.14|241.3|239.3|240.92|238.92|133
1592100900000|2020-06-14 02:15:00|241.13|239.13|240.83|238.83|241.13|239.13|240.83|238.83|158
1592101200000|2020-06-14 02:20:00|240.84|238.84|240.88|238.88|240.92|238.92|240.78|238.78|140
1592101500000|2020-06-14 02:25:00|240.9|238.9|240.97|238.97|241.01|239.01|240.84|238.84|204
1592101800000|2020-06-14 02:30:00|240.96|238.96|240.97|238.97|241.01|239.01|240.92|238.92|447
1592102100000|2020-06-14 02:35:00|240.98|238.98|240.83|238.83|240.99|238.99|240.81|238.81|360
1592102400000|2020-06-14 02:40:00|240.77|238.77|240.76|238.76|240.85|238.85|240.72|238.72|364
1592102700000|2020-06-14 02:45:00|240.77|238.77|240.83|238.83|240.84|238.84|240.74|238.74|228
1592103000000|2020-06-14 02:50:00|240.82|238.82|240.7|238.7|240.83|238.83|240.68|238.68|365
1592103300000|2020-06-14 02:55:00|240.71|238.71|240.83|238.83|240.84|238.84|240.69|238.69|304
1592103600000|2020-06-14 03:00:00|240.84|238.84|240.71|238.71|240.89|238.89|240.68|238.68|237
1592103900000|2020-06-14 03:05:00|240.7|238.7|240.47|238.47|240.73|238.73|240.46|238.46|271
1592104200000|2020-06-14 03:10:00|240.48|238.48|240.47|238.47|240.49|238.49|240.4|238.4|85
1592104500000|2020-06-14 03:15:00|240.48|238.48|240.52|238.52|240.52|238.52|240.41|238.41|78
1592104800000|2020-06-14 03:20:00|240.51|238.51|240.32|238.32|240.51|238.51|240.3|238.3|130
1592105100000|2020-06-14 03:25:00|240.34|238.34|240.33|238.33|240.4|238.4|240.26|238.26|57
1592105400000|2020-06-14 03:30:00|240.31|238.31|240.46|238.46|240.46|238.46|240.31|238.31|157
1592105700000|2020-06-14 03:35:00|240.47|238.47|240.45|238.45|240.49|238.49|240.42|238.42|135
1592106000000|2020-06-14 03:40:00|240.43|238.43|240.4|238.4|240.45|238.45|240.38|238.38|77
1592106300000|2020-06-14 03:45:00|240.39|238.39|240.22|238.22|240.41|238.41|240.2|238.2|203
1592106600000|2020-06-14 03:50:00|240.21|238.21|240.28|238.28|240.41|238.41|240.17|238.17|227
1592106900000|2020-06-14 03:55:00|240.22|238.22|240.33|238.33|240.34|238.34|240.16|238.16|176
1592107200000|2020-06-14 04:00:00|240.32|238.32|240.26|238.26|240.34|238.34|240.14|238.14|171
1592107500000|2020-06-14 04:05:00|240.25|238.25|240.33|238.33|240.34|238.34|240.22|238.22|155
1592107800000|2020-06-14 04:10:00|240.32|238.32|240.42|238.42|240.42|238.42|240.23|238.23|119
1592108100000|2020-06-14 04:15:00|240.31|238.31|240.65|238.65|240.67|238.67|240.31|238.31|81
1592108400000|2020-06-14 04:20:00|240.66|238.66|240.41|238.41|240.66|238.66|240.4|238.4|162
1592108700000|2020-06-14 04:25:00|240.42|238.42|240.19|238.19|240.44|238.44|240.15|238.15|129
1592109000000|2020-06-14 04:30:00|240.17|238.17|240.07|238.07|240.17|238.17|240.02|238.02|51
1592109300000|2020-06-14 04:35:00|240.06|238.06|240.08|238.08|240.13|238.13|239.99|237.99|200
1592109600000|2020-06-14 04:40:00|240.09|238.09|240.05|238.05|240.17|238.17|240.05|238.05|98
1592109900000|2020-06-14 04:45:00|240.06|238.06|240.05|238.05|240.2|238.2|240.03|238.03|263
1592110200000|2020-06-14 04:50:00|240.06|238.06|240.07|238.07|240.16|238.16|240.02|238.02|197
1592110500000|2020-06-14 04:55:00|240.08|238.08|240.08|238.08|240.14|238.14|240.02|238.02|226
1592110800000|2020-06-14 05:00:00|240.09|238.09|240.08|238.08|240.12|238.12|240|238|136
1592111100000|2020-06-14 05:05:00|240.09|238.09|240.1|238.1|240.15|238.15|240.06|238.06|254
1592111400000|2020-06-14 05:10:00|240.11|238.11|240.14|238.14|240.17|238.17|240.06|238.06|321
1592111700000|2020-06-14 05:15:00|240.15|238.15|240.14|238.14|240.17|238.17|240.05|238.05|295
1592112000000|2020-06-14 05:20:00|240.15|238.15|240.07|238.07|240.27|238.27|240.07|238.07|163
1592112300000|2020-06-14 05:25:00|240.06|238.06|239.97|237.97|240.1|238.1|239.94|237.94|104
1592112600000|2020-06-14 05:30:00|239.96|237.96|239.98|237.98|240.24|238.24|239.88|237.88|253
1592112900000|2020-06-14 05:35:00|239.97|237.97|239.98|237.98|240.04|238.04|239.94|237.94|164
1592113200000|2020-06-14 05:40:00|239.99|237.99|239.92|237.92|240.06|238.06|239.9|237.9|255
1592113500000|2020-06-14 05:45:00|239.93|237.93|239.84|237.84|239.99|237.99|239.82|237.82|149
1592113800000|2020-06-14 05:50:00|239.83|237.83|240.3|238.3|240.38|238.38|239.83|237.83|266
1592114100000|2020-06-14 05:55:00|240.29|238.29|240.21|238.21|240.3|238.3|240.05|238.05|107
1592114400000|2020-06-14 06:00:00|240.22|238.22|240.43|238.43|240.46|238.46|240.22|238.22|154
1592114700000|2020-06-14 06:05:00|240.42|238.42|240.31|238.31|240.44|238.44|240.28|238.28|72
1592115000000|2020-06-14 06:10:00|240.3|238.3|240.31|238.31|240.35|238.35|240.28|238.28|68
1592115300000|2020-06-14 06:15:00|240.28|238.28|240.19|238.19|240.32|238.32|240.17|238.17|85
1592115600000|2020-06-14 06:20:00|240.18|238.18|240.2|238.2|240.24|238.24|240.09|238.09|118
1592115900000|2020-06-14 06:25:00|240.21|238.21|240.16|238.16|240.22|238.22|240.07|238.07|93
1592116200000|2020-06-14 06:30:00|240.18|238.18|240.05|238.05|240.21|238.21|240.01|238.01|65
1592116500000|2020-06-14 06:35:00|240.04|238.04|240.07|238.07|240.08|238.08|239.97|237.97|123
1592116800000|2020-06-14 06:40:00|240.04|238.04|239.95|237.95|240.08|238.08|239.94|237.94|139
1592117100000|2020-06-14 06:45:00|239.96|237.96|239.37|237.37|239.96|237.96|239.26|237.26|367
1592117400000|2020-06-14 06:50:00|239.35|237.35|239.5|237.5|239.5|237.5|239.2|237.2|337
1592117700000|2020-06-14 06:55:00|239.49|237.49|239.38|237.38|239.54|237.54|239.31|237.31|471
1592118000000|2020-06-14 07:00:00|239.37|237.37|239.02|237.02|239.37|237.37|238.94|236.94|229
1592118300000|2020-06-14 07:05:00|239.01|237.01|239.32|237.32|239.32|237.32|239|237|96
1592118600000|2020-06-14 07:10:00|239.33|237.33|239.43|237.43|239.43|237.43|239.21|237.21|142
1592118900000|2020-06-14 07:15:00|239.42|237.42|239.35|237.35|239.44|237.44|239.33|237.33|92
1592119200000|2020-06-14 07:20:00|239.36|237.36|239.23|237.23|239.39|237.39|239.22|237.22|139
1592119500000|2020-06-14 07:25:00|239.22|237.22|239.31|237.31|239.33|237.33|239.2|237.2|58
1592119800000|2020-06-14 07:30:00|239.3|237.3|239.33|237.33|239.37|237.37|239.26|237.26|52
1592120100000|2020-06-14 07:35:00|239.32|237.32|239.14|237.14|239.35|237.35|239.09|237.09|65
1592120400000|2020-06-14 07:40:00|239.13|237.13|239.08|237.08|239.14|237.14|239.01|237.01|85
1592120700000|2020-06-14 07:45:00|239.01|237.01|239.05|237.05|239.06|237.06|238.94|236.94|83
1592121000000|2020-06-14 07:50:00|239.04|237.04|239.1|237.1|239.19|237.19|239.01|237.01|51
1592121300000|2020-06-14 07:55:00|239.11|237.11|239.17|237.17|239.26|237.26|239.04|237.04|113
1592121600000|2020-06-14 08:00:00|239.16|237.16|239.26|237.26|239.27|237.27|238.9|236.9|145
1592121900000|2020-06-14 08:05:00|239.27|237.27|239.75|237.75|239.76|237.76|239.26|237.26|168
1592122200000|2020-06-14 08:10:00|239.74|237.74|240.07|238.07|240.14|238.14|239.34|237.34|283
1592122500000|2020-06-14 08:15:00|240.06|238.06|240.09|238.09|240.24|238.24|240|238|136
1592122800000|2020-06-14 08:20:00|240.08|238.08|240.07|238.07|240.16|238.16|240.02|238.02|98
1592123100000|2020-06-14 08:25:00|240.06|238.06|240.03|238.03|240.07|238.07|239.91|237.91|75
1592123400000|2020-06-14 08:30:00|240.12|238.12|240.22|238.22|240.22|238.22|239.97|237.97|44
1592123700000|2020-06-14 08:35:00|240.21|238.21|240.1|238.1|240.26|238.26|240.06|238.06|118
1592124000000|2020-06-14 08:40:00|240.09|238.09|240.08|238.08|240.21|238.21|240.01|238.01|81
1592124300000|2020-06-14 08:45:00|240.09|238.09|240.15|238.15|240.15|238.15|239.94|237.94|53
1592124600000|2020-06-14 08:50:00|240.06|238.06|240.43|238.43|240.43|238.43|240.06|238.06|45
1592124900000|2020-06-14 08:55:00|240.42|238.42|240.64|238.64|240.68|238.68|240.42|238.42|107
1592125200000|2020-06-14 09:00:00|240.65|238.65|240.66|238.66|240.68|238.68|240.56|238.56|116
1592125500000|2020-06-14 09:05:00|240.61|238.61|240.58|238.58|240.68|238.68|240.52|238.52|94
1592125800000|2020-06-14 09:10:00|240.59|238.59|240.41|238.41|240.59|238.59|240.41|238.41|91
1592126100000|2020-06-14 09:15:00|240.4|238.4|240.15|238.15|240.41|238.41|240.11|238.11|59
1592126400000|2020-06-14 09:20:00|240.13|238.13|239.84|237.84|240.14|238.14|239.84|237.84|133
1592126700000|2020-06-14 09:25:00|239.87|237.87|239.83|237.83|239.92|237.92|239.8|237.8|297
1592127000000|2020-06-14 09:30:00|239.84|237.84|239.97|237.97|239.99|237.99|239.82|237.82|109
1592127300000|2020-06-14 09:35:00|239.96|237.96|239.92|237.92|239.99|237.99|239.85|237.85|250
1592127600000|2020-06-14 09:40:00|239.91|237.91|239.85|237.85|239.92|237.92|239.82|237.82|172
1592127900000|2020-06-14 09:45:00|239.86|237.86|239.89|237.89|239.91|237.91|239.84|237.84|308
1592128200000|2020-06-14 09:50:00|239.9|237.9|239.83|237.83|239.92|237.92|239.79|237.79|261
1592128500000|2020-06-14 09:55:00|239.84|237.84|239.9|237.9|239.93|237.93|239.84|237.84|76
1592128800000|2020-06-14 10:00:00|239.91|237.91|239.83|237.83|239.93|237.93|239.79|237.79|233
1592129100000|2020-06-14 10:05:00|239.82|237.82|239.92|237.92|239.93|237.93|239.81|237.81|96
1592129400000|2020-06-14 10:10:00|239.91|237.91|239.93|237.93|239.94|237.94|239.86|237.86|107
1592129700000|2020-06-14 10:15:00|239.94|237.94|239.81|237.81|239.96|237.96|239.8|237.8|96
1592130000000|2020-06-14 10:20:00|239.82|237.82|239.89|237.89|239.9|237.9|239.8|237.8|168
1592130300000|2020-06-14 10:25:00|239.9|237.9|239.9|237.9|239.93|237.93|239.84|237.84|160
1592130600000|2020-06-14 10:30:00|239.89|237.89|239.92|237.92|239.93|237.93|239.81|237.81|176
1592130900000|2020-06-14 10:35:00|239.91|237.91|239.98|237.98|240.01|238.01|239.87|237.87|82
1592131200000|2020-06-14 10:40:00|240|238|239.95|237.95|240.01|238.01|239.9|237.9|93
1592131500000|2020-06-14 10:45:00|239.94|237.94|239.99|237.99|240.02|238.02|239.91|237.91|86
1592131800000|2020-06-14 10:50:00|239.98|237.98|239.99|237.99|240.01|238.01|239.94|237.94|34
1592132100000|2020-06-14 10:55:00|240.02|238.02|240|238|240.05|238.05|239.99|237.99|29
1592132400000|2020-06-14 11:00:00|239.98|237.98|239.96|237.96|240.04|238.04|239.89|237.89|128
1592132700000|2020-06-14 11:05:00|239.97|237.97|240.11|238.11|240.21|238.21|239.91|237.91|102
1592133000000|2020-06-14 11:10:00|240.12|238.12|240.21|238.21|240.21|238.21|240.1|238.1|62
1592133300000|2020-06-14 11:15:00|240.2|238.2|240.07|238.07|240.21|238.21|240.07|238.07|109
1592133600000|2020-06-14 11:20:00|240.06|238.06|240.18|238.18|240.2|238.2|240.05|238.05|81
1592133900000|2020-06-14 11:25:00|240.17|238.17|240.03|238.03|240.17|238.17|240.03|238.03|125
1592134200000|2020-06-14 11:30:00|240.04|238.04|240.23|238.23|240.24|238.24|240.02|238.02|93
1592134500000|2020-06-14 11:35:00|240.24|238.24|240.32|238.32|240.36|238.36|240.23|238.23|102
1592134800000|2020-06-14 11:40:00|240.31|238.31|240.25|238.25|240.38|238.38|240.24|238.24|141
1592135100000|2020-06-14 11:45:00|240.26|238.26|240.03|238.03|240.27|238.27|240.02|238.02|163
1592135400000|2020-06-14 11:50:00|240.04|238.04|240.01|238.01|240.05|238.05|239.91|237.91|264
1592135700000|2020-06-14 11:55:00|240.02|238.02|239.98|237.98|240.06|238.06|239.95|237.95|175
1592136000000|2020-06-14 12:00:00|239.97|237.97|240.01|238.01|240.01|238.01|239.96|237.96|37
1592136300000|2020-06-14 12:05:00|240|238|239.92|237.92|240.01|238.01|239.9|237.9|120
1592136600000|2020-06-14 12:10:00|239.91|237.91|239.98|237.98|240|238|239.86|237.86|174
1592136900000|2020-06-14 12:15:00|239.97|237.97|239.87|237.87|239.98|237.98|239.85|237.85|140
1592137200000|2020-06-14 12:20:00|239.88|237.88|239.73|237.73|239.88|237.88|239.71|237.71|337
1592137500000|2020-06-14 12:25:00|239.71|237.71|239.49|237.49|239.73|237.73|239.46|237.46|363
1592137800000|2020-06-14 12:30:00|239.47|237.47|238.95|236.95|239.49|237.49|238.92|236.92|307
1592138100000|2020-06-14 12:35:00|238.93|236.93|238.76|236.76|238.99|236.99|238.69|236.69|225
1592138400000|2020-06-14 12:40:00|238.75|236.75|238.85|236.85|238.86|236.86|238.74|236.74|34
1592138700000|2020-06-14 12:45:00|238.86|236.86|238.77|236.77|238.86|236.86|238.73|236.73|138
1592139000000|2020-06-14 12:50:00|238.76|236.76|238.86|236.86|238.87|236.87|238.73|236.73|60
1592139300000|2020-06-14 12:55:00|238.87|236.87|239.17|237.17|239.17|237.17|238.87|236.87|71
1592139600000|2020-06-14 13:00:00|239.18|237.18|238.72|236.72|239.18|237.18|238.71|236.71|257
1592139900000|2020-06-14 13:05:00|238.71|236.71|238.05|236.05|238.72|236.72|238.05|236.05|220
1592140200000|2020-06-14 13:10:00|238.06|236.06|238.07|236.07|238.1|236.1|237.99|235.99|114
1592140500000|2020-06-14 13:15:00|238.06|236.06|238.29|236.29|238.38|236.38|238.01|236.01|111
1592140800000|2020-06-14 13:20:00|238.33|236.33|238.4|236.4|238.43|236.43|238.32|236.32|40
1592141100000|2020-06-14 13:25:00|238.45|236.45|238.33|236.33|238.45|236.45|238.32|236.32|24
1592141400000|2020-06-14 13:30:00|238.32|236.32|238.01|236.01|238.34|236.34|238|236|206
1592141700000|2020-06-14 13:35:00|238.02|236.02|238.13|236.13|238.13|236.13|237.99|235.99|83
1592142000000|2020-06-14 13:40:00|238.21|236.21|238.37|236.37|238.41|236.41|238.2|236.2|39
1592142300000|2020-06-14 13:45:00|238.38|236.38|238.69|236.69|238.72|236.72|238.37|236.37|143
1592142600000|2020-06-14 13:50:00|238.72|236.72|239.02|237.02|239.06|237.06|238.72|236.72|169
1592142900000|2020-06-14 13:55:00|239.03|237.03|238.72|236.72|239.04|237.04|238.63|236.63|220
1592143200000|2020-06-14 14:00:00|238.71|236.71|238.93|236.93|238.95|236.95|238.63|236.63|104
1592143500000|2020-06-14 14:05:00|238.95|236.95|238.97|236.97|239.02|237.02|238.93|236.93|175
1592143800000|2020-06-14 14:10:00|238.95|236.95|238.82|236.82|238.98|236.98|238.77|236.77|173
1592144100000|2020-06-14 14:15:00|238.83|236.83|238.64|236.64|238.85|236.85|238.64|236.64|160
1592144400000|2020-06-14 14:20:00|238.63|236.63|238.2|236.2|238.64|236.64|238.19|236.19|220
1592144700000|2020-06-14 14:25:00|238.21|236.21|237.98|235.98|238.24|236.24|237.94|235.94|133
1592145000000|2020-06-14 14:30:00|237.97|235.97|237.93|235.93|238|236|237.9|235.9|69
1592145300000|2020-06-14 14:35:00|237.94|235.94|237.95|235.95|237.97|235.97|237.85|235.85|80
1592145600000|2020-06-14 14:40:00|237.96|235.96|237.07|235.07|237.96|235.96|236.61|234.61|309
1592145900000|2020-06-14 14:45:00|237.09|235.09|237.47|235.47|237.51|235.51|236.82|234.82|458
1592146200000|2020-06-14 14:50:00|237.48|235.48|237.41|235.41|237.5|235.5|237.38|235.38|168
1592146500000|2020-06-14 14:55:00|237.42|235.42|237.44|235.44|237.58|235.58|237.32|235.32|88
1592146800000|2020-06-14 15:00:00|237.43|235.43|237.41|235.41|237.55|235.55|237.21|235.21|156
1592147100000|2020-06-14 15:05:00|237.4|235.4|238.1|236.1|238.19|236.19|237.4|235.4|182
1592147400000|2020-06-14 15:10:00|238.09|236.09|238|236|238.12|236.12|237.9|235.9|186
1592147700000|2020-06-14 15:15:00|237.99|235.99|237.95|235.95|238.05|236.05|237.9|235.9|174
1592148000000|2020-06-14 15:20:00|237.96|235.96|237.87|235.87|238.08|236.08|237.78|235.78|187
1592148300000|2020-06-14 15:25:00|237.86|235.86|237.73|235.73|238.04|236.04|237.67|235.67|251
1592148600000|2020-06-14 15:30:00|237.72|235.72|238.11|236.11|238.11|236.11|237.7|235.7|133
1592148900000|2020-06-14 15:35:00|238.09|236.09|238.16|236.16|238.16|236.16|238.05|236.05|73
1592149200000|2020-06-14 15:40:00|238.2|236.2|238.18|236.18|238.23|236.23|238.1|236.1|79
1592149500000|2020-06-14 15:45:00|238.17|236.17|238.56|236.56|238.56|236.56|238.13|236.13|141
1592149800000|2020-06-14 15:50:00|238.55|236.55|238.62|236.62|238.68|236.68|238.55|236.55|101
1592150100000|2020-06-14 15:55:00|238.63|236.63|238.6|236.6|238.64|236.64|238.5|236.5|60
1592150400000|2020-06-14 16:00:00|238.59|236.59|238.22|236.22|238.62|236.62|238.22|236.22|94
1592150700000|2020-06-14 16:05:00|238.23|236.23|238.33|236.33|238.4|236.4|238.2|236.2|61
1592151000000|2020-06-14 16:10:00|238.34|236.34|238.21|236.21|238.34|236.34|238.2|236.2|68
1592151300000|2020-06-14 16:15:00|238.2|236.2|237.95|235.95|238.21|236.21|237.94|235.94|110
1592151600000|2020-06-14 16:20:00|237.94|235.94|238.08|236.08|238.08|236.08|237.79|235.79|96
1592151900000|2020-06-14 16:25:00|238.1|236.1|238.41|236.41|238.46|236.46|238.1|236.1|149
1592152200000|2020-06-14 16:30:00|238.42|236.42|238.56|236.56|238.7|236.7|238.41|236.41|122
1592152500000|2020-06-14 16:35:00|238.58|236.58|238.43|236.43|238.63|236.63|238.36|236.36|297
1592152800000|2020-06-14 16:40:00|238.45|236.45|238.17|236.17|238.45|236.45|238.13|236.13|157
1592153100000|2020-06-14 16:45:00|238.16|236.16|238.22|236.22|238.25|236.25|238.14|236.14|89
1592153400000|2020-06-14 16:50:00|238.2|236.2|237.86|235.86|238.2|236.2|237.85|235.85|112
1592153700000|2020-06-14 16:55:00|237.89|235.89|237.84|235.84|237.93|235.93|237.82|235.82|76
1592154000000|2020-06-14 17:00:00|237.85|235.85|237.92|235.92|237.95|235.95|237.84|235.84|65
1592154300000|2020-06-14 17:05:00|237.93|235.93|237.9|235.9|237.97|235.97|237.82|235.82|62
1592154600000|2020-06-14 17:10:00|237.89|235.89|237.89|235.89|237.93|235.93|237.85|235.85|39
1592154900000|2020-06-14 17:15:00|237.88|235.88|237.92|235.92|238.02|236.02|237.88|235.88|51
1592155200000|2020-06-14 17:20:00|237.87|235.87|237.88|235.88|237.94|235.94|237.78|235.78|51
1592155500000|2020-06-14 17:25:00|237.99|235.99|237.76|235.76|237.99|235.99|237.72|235.72|60
1592155800000|2020-06-14 17:30:00|237.75|235.75|237.61|235.61|237.79|235.79|237.57|235.57|101
1592156100000|2020-06-14 17:35:00|237.6|235.6|237.54|235.54|237.66|235.66|237.41|235.41|138
1592156400000|2020-06-14 17:40:00|237.55|235.55|237.58|235.58|237.61|235.61|237.51|235.51|81
1592156700000|2020-06-14 17:45:00|237.57|235.57|237.71|235.71|237.72|235.72|237.56|235.56|75
1592157000000|2020-06-14 17:50:00|237.7|235.7|237.79|235.79|237.85|235.85|237.69|235.69|57
1592157300000|2020-06-14 17:55:00|237.8|235.8|237.84|235.84|237.87|235.87|237.79|235.79|64
1592157600000|2020-06-14 18:00:00|237.82|235.82|237.71|235.71|237.92|235.92|237.69|235.69|35
1592157900000|2020-06-14 18:05:00|237.7|235.7|237.41|235.41|237.75|235.75|237.36|235.36|67
1592158200000|2020-06-14 18:10:00|237.4|235.4|237.4|235.4|237.46|235.46|237.25|235.25|72
1592158500000|2020-06-14 18:15:00|237.39|235.39|237.42|235.42|237.44|235.44|237.35|235.35|68
1592158800000|2020-06-14 18:20:00|237.43|235.43|237.56|235.56|237.64|235.64|237.42|235.42|68
1592159100000|2020-06-14 18:25:00|237.53|235.53|237.68|235.68|237.68|235.68|237.53|235.53|26
1592159400000|2020-06-14 18:30:00|237.69|235.69|237.68|235.68|237.76|235.76|237.65|235.65|66
1592159700000|2020-06-14 18:35:00|237.69|235.69|237.68|235.68|237.77|235.77|237.66|235.66|63
1592160000000|2020-06-14 18:40:00|237.67|235.67|237.7|235.7|237.77|235.77|237.63|235.63|69
1592160300000|2020-06-14 18:45:00|237.68|235.68|237.68|235.68|237.74|235.74|237.65|235.65|22
1592160600000|2020-06-14 18:50:00|237.66|235.66|237.74|235.74|237.77|235.77|237.58|235.58|49
1592160900000|2020-06-14 18:55:00|237.73|235.73|237.67|235.67|237.79|235.79|237.66|235.66|43
1592161200000|2020-06-14 19:00:00|237.68|235.68|237.74|235.74|237.76|235.76|237.65|235.65|56
1592161500000|2020-06-14 19:05:00|237.72|235.72|238.16|236.16|238.17|236.17|237.67|235.67|70
1592161800000|2020-06-14 19:10:00|238.17|236.17|238.2|236.2|238.2|236.2|238.11|236.11|75
1592162100000|2020-06-14 19:15:00|238.19|236.19|238.12|236.12|238.19|236.19|238.1|236.1|48
1592162400000|2020-06-14 19:20:00|238.13|236.13|238.1|236.1|238.24|236.24|238.08|236.08|95
1592162700000|2020-06-14 19:25:00|238.09|236.09|238.22|236.22|238.24|236.24|238.07|236.07|121
1592163000000|2020-06-14 19:30:00|238.23|236.23|238.12|236.12|238.24|236.24|238.11|236.11|101
1592163300000|2020-06-14 19:35:00|238.11|236.11|238.15|236.15|238.19|236.19|238.1|236.1|86
1592163600000|2020-06-14 19:40:00|238.14|236.14|238.48|236.48|238.48|236.48|238.14|236.14|68
1592163900000|2020-06-14 19:45:00|238.47|236.47|238.49|236.49|238.54|236.54|238.37|236.37|148
1592164200000|2020-06-14 19:50:00|238.52|236.52|238.57|236.57|238.57|236.57|238.42|236.42|86
1592164500000|2020-06-14 19:55:00|238.58|236.58|238.5|236.5|238.64|236.64|238.48|236.48|107
1592164800000|2020-06-14 20:00:00|238.52|236.52|239.05|237.05|239.08|237.08|238.52|236.52|212
1592165100000|2020-06-14 20:05:00|239.06|237.06|239.11|237.11|239.26|237.26|239.05|237.05|130
1592165400000|2020-06-14 20:10:00|239.12|237.12|239.06|237.06|239.21|237.21|239.05|237.05|119
1592165700000|2020-06-14 20:15:00|239.05|237.05|239.03|237.03|239.07|237.07|238.98|236.98|93
1592166000000|2020-06-14 20:20:00|239.04|237.04|239.08|237.08|239.12|237.12|238.99|236.99|113
1592166300000|2020-06-14 20:25:00|239.14|237.14|239.01|237.01|239.14|237.14|238.89|236.89|124
1592166600000|2020-06-14 20:30:00|239.02|237.02|238.99|236.99|239.05|237.05|238.94|236.94|141
1592166900000|2020-06-14 20:35:00|238.98|236.98|238.93|236.93|239.01|237.01|238.89|236.89|138
1592167200000|2020-06-14 20:40:00|238.94|236.94|238.95|236.95|238.99|236.99|238.85|236.85|159
1592167500000|2020-06-14 20:45:00|238.96|236.96|238.93|236.93|238.96|236.96|238.9|236.9|170
1592167800000|2020-06-14 20:50:00|238.92|236.92|238.8|236.8|238.92|236.92|238.78|236.78|122
1592168100000|2020-06-14 20:55:00|238.79|236.79|238.56|236.56|238.81|236.81|238.51|236.51|162
1592168400000|2020-06-14 21:00:00|238.6|236.6|238.65|236.65|238.66|236.66|238.55|236.55|196
1592168700000|2020-06-14 21:05:00|238.62|236.62|238.58|236.58|238.66|236.66|238.54|236.54|228
1592169000000|2020-06-14 21:10:00|238.59|236.59|238.46|236.46|238.6|236.6|238.4|236.4|221
1592169300000|2020-06-14 21:15:00|238.45|236.45|238.34|236.34|238.49|236.49|238.3|236.3|142
1592169600000|2020-06-14 21:20:00|238.28|236.28|238.16|236.16|238.34|236.34|238|236|213
1592169900000|2020-06-14 21:25:00|238.17|236.17|238.25|236.25|238.3|236.3|238.17|236.17|80
1592170200000|2020-06-14 21:30:00|238.27|236.27|237.75|235.75|238.28|236.28|237.69|235.69|209
1592170500000|2020-06-14 21:35:00|237.72|235.72|237.75|235.75|237.8|235.8|237.63|235.63|341
1592170800000|2020-06-14 21:40:00|237.76|235.76|237.38|235.38|237.79|235.79|237.34|235.34|270
1592171100000|2020-06-14 21:45:00|237.37|235.37|237.39|235.39|237.45|235.45|237.31|235.31|447
1592171400000|2020-06-14 21:50:00|237.4|235.4|237.41|235.41|237.45|235.45|237.36|235.36|415
1592171700000|2020-06-14 21:55:00|237.4|235.4|237.41|235.41|237.44|235.44|237.32|235.32|511
1592172000000|2020-06-14 22:00:00|237.42|235.42|237.37|235.37|237.52|235.52|237.32|235.32|486
1592172300000|2020-06-14 22:05:00|237.36|235.36|237.47|235.47|237.56|235.56|237.34|235.34|283
1592172600000|2020-06-14 22:10:00|237.48|235.48|237|235|237.53|235.53|237|235|355
1592172900000|2020-06-14 22:15:00|236.87|234.87|236.56|234.56|237.03|235.03|236.5|234.5|419
1592173200000|2020-06-14 22:20:00|236.57|234.57|236.37|234.37|236.68|234.68|236.22|234.22|348
1592173500000|2020-06-14 22:25:00|236.35|234.35|238.37|236.37|238.4|236.4|236.3|234.3|439
1592173800000|2020-06-14 22:30:00|238.38|236.38|238.61|236.61|238.66|236.66|238.32|236.32|357
1592174100000|2020-06-14 22:35:00|238.6|236.6|239.21|237.21|239.59|237.59|238.52|236.52|377
1592174400000|2020-06-14 22:40:00|239.2|237.2|239.06|237.06|239.33|237.33|239.06|237.06|236
1592174700000|2020-06-14 22:45:00|239.05|237.05|239.14|237.14|239.24|237.24|239.02|237.02|192
1592175000000|2020-06-14 22:50:00|239.16|237.16|239.43|237.43|239.44|237.44|239.08|237.08|97
1592175300000|2020-06-14 22:55:00|239.42|237.42|239.44|237.44|239.6|237.6|239.3|237.3|126
1592175600000|2020-06-14 23:00:00|239.3|237.3|239.13|237.13|239.45|237.45|239.02|237.02|123
1592175900000|2020-06-14 23:05:00|239.12|237.12|239.17|237.17|239.2|237.2|239.05|237.05|37
1592176200000|2020-06-14 23:10:00|239.16|237.16|239.25|237.25|239.27|237.27|238.94|236.94|69
1592176500000|2020-06-14 23:15:00|239.26|237.26|239.12|237.12|239.29|237.29|239.02|237.02|83
1592176800000|2020-06-14 23:20:00|239.14|237.14|238.95|236.95|239.14|237.14|238.86|236.86|144
1592177100000|2020-06-14 23:25:00|238.98|236.98|238.88|236.88|239.02|237.02|238.62|236.62|85
1592177400000|2020-06-14 23:30:00|238.89|236.89|238.97|236.97|239.13|237.13|238.65|236.65|153
1592177700000|2020-06-14 23:35:00|238.98|236.98|239.21|237.21|239.23|237.23|238.9|236.9|149
1592178000000|2020-06-14 23:40:00|239.2|237.2|239.24|237.24|239.32|237.32|239.15|237.15|111
1592178300000|2020-06-14 23:45:00|239.25|237.25|238.67|236.67|239.26|237.26|238.58|236.58|156
1592178600000|2020-06-14 23:50:00|238.71|236.71|238.71|236.71|238.72|236.72|238.48|236.48|113
1592178900000|2020-06-14 23:55:00|238.58|236.58|238.47|236.47|238.71|236.71|238.46|236.46|140
1592179200000|2020-06-15 00:00:00|238.46|236.46|237.66|235.66|238.55|236.55|237.58|235.58|370
1592179500000|2020-06-15 00:05:00|237.64|235.64|237.79|235.79|237.86|235.86|237.64|235.64|66
1592179800000|2020-06-15 00:10:00|237.78|235.78|237.54|235.54|237.78|235.78|237.41|235.41|76
1592180100000|2020-06-15 00:15:00|237.53|235.53|237.58|235.58|237.58|235.58|237.42|235.42|78
1592180400000|2020-06-15 00:20:00|237.57|235.57|237.72|235.72|237.8|235.8|237.57|235.57|67
1592180700000|2020-06-15 00:25:00|237.75|235.75|238.14|236.14|238.17|236.17|237.71|235.71|59
1592181000000|2020-06-15 00:30:00|238.15|236.15|238.19|236.19|238.2|236.2|237.95|235.95|152
1592181300000|2020-06-15 00:35:00|238.21|236.21|238.82|236.82|238.85|236.85|238.21|236.21|145
1592181600000|2020-06-15 00:40:00|238.8|236.8|238.93|236.93|238.93|236.93|238.67|236.67|64
1592181900000|2020-06-15 00:45:00|238.92|236.92|238.86|236.86|239.13|237.13|238.86|236.86|94
1592182200000|2020-06-15 00:50:00|238.94|236.94|238.69|236.69|238.98|236.98|238.66|236.66|121
1592182500000|2020-06-15 00:55:00|238.65|236.65|238.74|236.74|238.76|236.76|238.64|236.64|114
1592182800000|2020-06-15 01:00:00|238.76|236.76|238.85|236.85|238.89|236.89|238.63|236.63|137
1592183100000|2020-06-15 01:05:00|238.81|236.81|238.37|236.37|238.85|236.85|238.34|236.34|156
1592183400000|2020-06-15 01:10:00|238.38|236.38|238.33|236.33|238.41|236.41|238.13|236.13|124
1592183700000|2020-06-15 01:15:00|238.32|236.32|238.01|236.01|238.35|236.35|237.92|235.92|150
1592184000000|2020-06-15 01:20:00|238|236|238.19|236.19|238.21|236.21|237.91|235.91|122
1592184300000|2020-06-15 01:25:00|238.27|236.27|238.25|236.25|238.3|236.3|238.13|236.13|66
1592184600000|2020-06-15 01:30:00|238.22|236.22|237.85|235.85|238.25|236.25|237.73|235.73|62
1592184900000|2020-06-15 01:35:00|237.86|235.86|237.75|235.75|237.86|235.86|237.69|235.69|68
1592185200000|2020-06-15 01:40:00|237.74|235.74|236.73|234.73|237.74|235.74|236.35|234.35|267
1592185500000|2020-06-15 01:45:00|236.7|234.7|236.23|234.23|237.35|235.35|236.23|234.23|239
1592185800000|2020-06-15 01:50:00|236.24|234.24|236.05|234.05|236.39|234.39|235.13|233.13|366
1592186100000|2020-06-15 01:55:00|236.04|234.04|235.26|233.26|236.04|234.04|235|233|511
1592186400000|2020-06-15 02:00:00|235.25|233.25|235.7|233.7|235.77|233.77|234.9|232.9|269
1592186700000|2020-06-15 02:05:00|235.69|233.69|235.52|233.52|235.7|233.7|235.44|233.44|408
1592187000000|2020-06-15 02:10:00|235.65|233.65|235.67|233.67|235.7|233.7|235.44|233.44|237
1592187300000|2020-06-15 02:15:00|235.66|233.66|235.18|233.18|235.69|233.69|235.15|233.15|192
1592187600000|2020-06-15 02:20:00|235.17|233.17|235.16|233.16|235.22|233.22|235.01|233.01|221
1592187900000|2020-06-15 02:25:00|235.18|233.18|235.48|233.48|235.5|233.5|234.95|232.95|184
1592188200000|2020-06-15 02:30:00|235.49|233.49|235.8|233.8|235.85|233.85|235.48|233.48|360
1592188500000|2020-06-15 02:35:00|235.77|233.77|236.15|234.15|236.18|234.18|235.77|233.77|227
1592188800000|2020-06-15 02:40:00|236.14|234.14|236.21|234.21|236.25|234.25|236.1|234.1|73
1592189100000|2020-06-15 02:45:00|236.22|234.22|235.9|233.9|236.29|234.29|235.88|233.88|155
1592189400000|2020-06-15 02:50:00|235.88|233.88|235.83|233.83|235.91|233.91|235.6|233.6|240
1592189700000|2020-06-15 02:55:00|235.79|233.79|235.69|233.69|236.15|234.15|235.65|233.65|107
1592190000000|2020-06-15 03:00:00|235.67|233.67|235.46|233.46|235.71|233.71|235.46|233.46|57
1592190300000|2020-06-15 03:05:00|235.48|233.48|235.5|233.5|235.54|233.54|235.44|233.44|139
1592190600000|2020-06-15 03:10:00|235.41|233.41|235.05|233.05|235.5|233.5|235.04|233.04|101
1592190900000|2020-06-15 03:15:00|235.06|233.06|235.56|233.56|235.61|233.61|234.92|232.92|178
1592191200000|2020-06-15 03:20:00|235.57|233.57|234.69|232.69|235.57|233.57|234.29|232.29|181
1592191500000|2020-06-15 03:25:00|234.68|232.68|233.82|231.82|234.69|232.69|233.82|231.82|307
1592191800000|2020-06-15 03:30:00|233.84|231.84|234.01|232.01|234.2|232.2|233.71|231.71|273
1592192100000|2020-06-15 03:35:00|234|232|234.3|232.3|234.4|232.4|232.87|230.87|359
1592192400000|2020-06-15 03:40:00|234.28|232.28|233.36|231.36|234.29|232.29|232.69|230.69|443
1592192700000|2020-06-15 03:45:00|233.37|231.37|233.58|231.58|233.61|231.61|233.1|231.1|478
1592193000000|2020-06-15 03:50:00|233.59|231.59|233.59|231.59|233.78|231.78|233.58|231.58|169
1592193300000|2020-06-15 03:55:00|233.6|231.6|233.05|231.05|233.6|231.6|233.01|231.01|440
1592193600000|2020-06-15 04:00:00|233.07|231.07|233.68|231.68|233.75|231.75|232.21|230.21|370
1592193900000|2020-06-15 04:05:00|233.69|231.69|233.96|231.96|234.24|232.24|233.65|231.65|190
1592194200000|2020-06-15 04:10:00|233.95|231.95|233.63|231.63|233.96|231.96|233.56|231.56|104
1592194500000|2020-06-15 04:15:00|233.61|231.61|234.48|232.48|234.48|232.48|233.61|231.61|195
1592194800000|2020-06-15 04:20:00|234.47|232.47|233.82|231.82|234.48|232.48|233.81|231.81|248
1592195100000|2020-06-15 04:25:00|233.83|231.83|234.16|232.16|234.23|232.23|233.81|231.81|291
1592195400000|2020-06-15 04:30:00|234.14|232.14|234.3|232.3|234.36|232.36|234.02|232.02|243
1592195700000|2020-06-15 04:35:00|234.29|232.29|234.02|232.02|234.31|232.31|233.98|231.98|205
1592196000000|2020-06-15 04:40:00|234.01|232.01|233.89|231.89|234.05|232.05|233.85|231.85|127
1592196300000|2020-06-15 04:45:00|233.91|231.91|233.9|231.9|234.09|232.09|233.8|231.8|64
1592196600000|2020-06-15 04:50:00|233.91|231.91|233.9|231.9|234.21|232.21|233.66|231.66|174
1592196900000|2020-06-15 04:55:00|233.91|231.91|233.93|231.93|233.97|231.97|233.74|231.74|115
1592197200000|2020-06-15 05:00:00|233.91|231.91|233.31|231.31|233.93|231.93|233.27|231.27|208
1592197500000|2020-06-15 05:05:00|233.32|231.32|232.98|230.98|233.39|231.39|232.93|230.93|215
1592197800000|2020-06-15 05:10:00|232.99|230.99|232.2|230.2|233|231|232.2|230.2|206
1592198100000|2020-06-15 05:15:00|232.23|230.23|232.58|230.58|232.67|230.67|232.23|230.23|216
1592198400000|2020-06-15 05:20:00|232.57|230.57|231.91|229.91|232.58|230.58|231.9|229.9|312
1592198700000|2020-06-15 05:25:00|231.94|229.94|232.35|230.35|232.56|230.56|231.77|229.77|248
1592199000000|2020-06-15 05:30:00|232.34|230.34|232.2|230.2|232.46|230.46|232.2|230.2|100
1592199300000|2020-06-15 05:35:00|232.21|230.21|231.68|229.68|232.24|230.24|231.54|229.54|232
1592199600000|2020-06-15 05:40:00|231.67|229.67|231.78|229.78|232.37|230.37|231.59|229.59|335
1592199900000|2020-06-15 05:45:00|231.77|229.77|228.81|226.81|231.77|229.77|228.43|226.43|445
1592200200000|2020-06-15 05:50:00|228.8|226.8|228.59|226.59|228.96|226.96|226.75|224.75|597
1592200500000|2020-06-15 05:55:00|228.58|226.58|228.88|226.88|229.28|227.28|228.57|226.57|359
1592200800000|2020-06-15 06:00:00|228.87|226.87|228.95|226.95|229.45|227.45|228.49|226.49|330
1592201100000|2020-06-15 06:05:00|228.96|226.96|229.02|227.02|229.03|227.03|228.7|226.7|178
1592201400000|2020-06-15 06:10:00|229.03|227.03|229.09|227.09|229.34|227.34|229|227|241
1592201700000|2020-06-15 06:15:00|229.1|227.1|229.03|227.03|229.32|227.32|228.92|226.92|305
1592202000000|2020-06-15 06:20:00|229.02|227.02|228.08|226.08|229.02|227.02|228.08|226.08|324
1592202300000|2020-06-15 06:25:00|228.12|226.12|227.3|225.3|228.15|226.15|226.26|224.26|527
1592202600000|2020-06-15 06:30:00|227.29|225.29|227.52|225.52|227.52|225.52|225.4|223.4|563
1592202900000|2020-06-15 06:35:00|227.5|225.5|227.19|225.19|227.79|225.79|227.15|225.15|362
1592203200000|2020-06-15 06:40:00|227.15|225.15|226.8|224.8|227.54|225.54|226.74|224.74|383
1592203500000|2020-06-15 06:45:00|226.79|224.79|226.72|224.72|227.02|225.02|226.47|224.47|210
1592203800000|2020-06-15 06:50:00|226.73|224.73|227.53|225.53|227.78|225.78|226.72|224.72|234
1592204100000|2020-06-15 06:55:00|227.49|225.49|228.16|226.16|228.3|226.3|227.38|225.38|248
1592204400000|2020-06-15 07:00:00|228.15|226.15|228.13|226.13|228.6|226.6|228.08|226.08|164
1592204700000|2020-06-15 07:05:00|228.12|226.12|228.28|226.28|228.31|226.31|227.91|225.91|76
1592205000000|2020-06-15 07:10:00|228.27|226.27|228.56|226.56|228.7|226.7|228.27|226.27|103
1592205300000|2020-06-15 07:15:00|228.55|226.55|228.44|226.44|228.56|226.56|228.25|226.25|77
1592205600000|2020-06-15 07:20:00|228.47|226.47|228.67|226.67|228.67|226.67|228.37|226.37|52
1592205900000|2020-06-15 07:25:00|228.68|226.68|229.06|227.06|229.13|227.13|228.66|226.66|196
1592206200000|2020-06-15 07:30:00|229.22|227.22|229.61|227.61|229.61|227.61|229.06|227.06|142
1592206500000|2020-06-15 07:35:00|229.57|227.57|229.54|227.54|229.99|227.99|229.45|227.45|171
1592206800000|2020-06-15 07:40:00|229.53|227.53|229.4|227.4|229.92|227.92|229.39|227.39|239
1592207100000|2020-06-15 07:45:00|229.42|227.42|229.79|227.79|229.84|227.84|229.27|227.27|291
1592207400000|2020-06-15 07:50:00|229.8|227.8|230.21|228.21|230.21|228.21|229.76|227.76|212
1592207700000|2020-06-15 07:55:00|230.19|228.19|230.13|228.13|230.29|228.29|230.04|228.04|230
1592208000000|2020-06-15 08:00:00|230.2|228.2|230.05|228.05|230.23|228.23|229.62|227.62|268
1592208300000|2020-06-15 08:05:00|230.06|228.06|229.67|227.67|230.11|228.11|229.58|227.58|145
1592208600000|2020-06-15 08:10:00|229.71|227.71|229.64|227.64|229.76|227.76|229.53|227.53|93
1592208900000|2020-06-15 08:15:00|229.67|227.67|230.05|228.05|230.34|228.34|229.67|227.67|208
1592209200000|2020-06-15 08:20:00|230.04|228.04|229.81|227.81|230.14|228.14|229.72|227.72|295
1592209500000|2020-06-15 08:25:00|229.9|227.9|230.01|228.01|230.17|228.17|229.9|227.9|226
1592209800000|2020-06-15 08:30:00|229.93|227.93|229.91|227.91|230.06|228.06|229.79|227.79|152
1592210100000|2020-06-15 08:35:00|229.89|227.89|229.94|227.94|230.02|228.02|229.77|227.77|143
1592210400000|2020-06-15 08:40:00|229.93|227.93|230.46|228.46|230.63|228.63|229.93|227.93|219
1592210700000|2020-06-15 08:45:00|230.48|228.48|230.06|228.06|230.48|228.48|230.04|228.04|220
1592211000000|2020-06-15 08:50:00|230.04|228.04|229.89|227.89|230.06|228.06|229.77|227.77|147
1592211300000|2020-06-15 08:55:00|229.85|227.85|229.8|227.8|229.95|227.95|229.72|227.72|143
1592211600000|2020-06-15 09:00:00|229.79|227.79|229.43|227.43|229.91|227.91|229.42|227.42|157
1592211900000|2020-06-15 09:05:00|229.45|227.45|229.21|227.21|229.48|227.48|229.19|227.19|208
1592212200000|2020-06-15 09:10:00|229.2|227.2|229.05|227.05|229.22|227.22|228.88|226.88|94
1592212500000|2020-06-15 09:15:00|229.04|227.04|229.45|227.45|229.49|227.49|229.01|227.01|112
1592212800000|2020-06-15 09:20:00|229.44|227.44|229.36|227.36|229.61|227.61|229.34|227.34|119
1592213100000|2020-06-15 09:25:00|229.37|227.37|229.38|227.38|229.43|227.43|229.18|227.18|71
1592213400000|2020-06-15 09:30:00|229.37|227.37|229.18|227.18|229.38|227.38|229.16|227.16|127
1592213700000|2020-06-15 09:35:00|229.17|227.17|229.55|227.55|229.59|227.59|229.16|227.16|126
1592214000000|2020-06-15 09:40:00|229.52|227.52|229.6|227.6|229.74|227.74|229.47|227.47|140
1592214300000|2020-06-15 09:45:00|229.59|227.59|229.63|227.63|229.63|227.63|229.5|227.5|107
1592214600000|2020-06-15 09:50:00|229.65|227.65|229.75|227.75|229.75|227.75|229.58|227.58|75
1592214900000|2020-06-15 09:55:00|229.74|227.74|229.63|227.63|229.75|227.75|229.53|227.53|72
1592215200000|2020-06-15 10:00:00|229.64|227.64|229.66|227.66|229.8|227.8|229.53|227.53|119
1592215500000|2020-06-15 10:05:00|229.58|227.58|229.47|227.47|229.67|227.67|229.45|227.45|52
1592215800000|2020-06-15 10:10:00|229.46|227.46|229.38|227.38|229.53|227.53|229.38|227.38|84
1592216100000|2020-06-15 10:15:00|229.4|227.4|229.57|227.57|229.72|227.72|229.27|227.27|85
1592216400000|2020-06-15 10:20:00|229.58|227.58|230.04|228.04|230.08|228.08|229.58|227.58|108
1592216700000|2020-06-15 10:25:00|230.05|228.05|229.67|227.67|230.07|228.07|229.65|227.65|102
1592217000000|2020-06-15 10:30:00|229.57|227.57|229.62|227.62|229.63|227.63|229.53|227.53|79
1592217300000|2020-06-15 10:35:00|229.61|227.61|229.47|227.47|229.62|227.62|229.45|227.45|76
1592217600000|2020-06-15 10:40:00|229.46|227.46|229.23|227.23|229.47|227.47|229.22|227.22|65
1592217900000|2020-06-15 10:45:00|229.18|227.18|229.15|227.15|229.18|227.18|228.82|226.82|113
1592218200000|2020-06-15 10:50:00|229.18|227.18|229.04|227.04|229.34|227.34|229.04|227.04|107
1592218500000|2020-06-15 10:55:00|229|227|228.45|226.45|229|227|228.38|226.38|166
1592218800000|2020-06-15 11:00:00|228.46|226.46|228.36|226.36|228.49|226.49|228.23|226.23|41
1592219100000|2020-06-15 11:05:00|228.38|226.38|228.84|226.84|228.86|226.86|228.35|226.35|69
1592219400000|2020-06-15 11:10:00|228.83|226.83|228.94|226.94|229.1|227.1|228.83|226.83|89
1592219700000|2020-06-15 11:15:00|228.93|226.93|228.9|226.9|228.96|226.96|228.83|226.83|73
1592220000000|2020-06-15 11:20:00|228.91|226.91|229.33|227.33|229.38|227.38|228.91|226.91|145
1592220300000|2020-06-15 11:25:00|229.36|227.36|229.52|227.52|229.53|227.53|229.27|227.27|63
1592220600000|2020-06-15 11:30:00|229.63|227.63|229.72|227.72|229.76|227.76|229.63|227.63|80
1592220900000|2020-06-15 11:35:00|229.71|227.71|229.53|227.53|229.74|227.74|229.48|227.48|99
1592221200000|2020-06-15 11:40:00|229.52|227.52|229.63|227.63|229.74|227.74|229.52|227.52|92
1592221500000|2020-06-15 11:45:00|229.62|227.62|229.57|227.57|229.7|227.7|229.55|227.55|91
1592221800000|2020-06-15 11:50:00|229.6|227.6|229.88|227.88|229.88|227.88|229.56|227.56|87
1592222100000|2020-06-15 11:55:00|229.92|227.92|229.72|227.72|229.92|227.92|229.67|227.67|75
1592222400000|2020-06-15 12:00:00|229.73|227.73|229.79|227.79|229.81|227.81|229.55|227.55|79
1592222700000|2020-06-15 12:05:00|229.93|227.93|229.74|227.74|229.96|227.96|229.7|227.7|161
1592223000000|2020-06-15 12:10:00|229.75|227.75|229.51|227.51|229.76|227.76|229.5|227.5|102
1592223300000|2020-06-15 12:15:00|229.52|227.52|229.5|227.5|229.53|227.53|229.31|227.31|92
1592223600000|2020-06-15 12:20:00|229.54|227.54|229.38|227.38|229.57|227.57|229.38|227.38|58
1592223900000|2020-06-15 12:25:00|229.36|227.36|229.44|227.44|229.46|227.46|229.3|227.3|68
1592224200000|2020-06-15 12:30:00|229.49|227.49|229.29|227.29|229.52|227.52|229.29|227.29|74
1592224500000|2020-06-15 12:35:00|229.31|227.31|229.19|227.19|229.39|227.39|229.1|227.1|103
1592224800000|2020-06-15 12:40:00|229.1|227.1|229|227|229.13|227.13|228.84|226.84|75
1592225100000|2020-06-15 12:45:00|228.99|226.99|228.91|226.91|229.02|227.02|228.8|226.8|174
1592225400000|2020-06-15 12:50:00|228.84|226.84|228.84|226.84|228.93|226.93|228.81|226.81|85
1592225700000|2020-06-15 12:55:00|228.85|226.85|228.83|226.83|228.95|226.95|228.8|226.8|75
1592226000000|2020-06-15 13:00:00|228.81|226.81|228.63|226.63|228.87|226.87|228.62|226.62|95
1592226300000|2020-06-15 13:05:00|228.62|226.62|228.78|226.78|228.86|226.86|228.54|226.54|99
1592226600000|2020-06-15 13:10:00|228.77|226.77|228.2|226.2|228.79|226.79|228.17|226.17|137
1592226900000|2020-06-15 13:15:00|228.17|226.17|228.53|226.53|228.92|226.92|228.17|226.17|112
1592227200000|2020-06-15 13:20:00|228.52|226.52|228.62|226.62|228.7|226.7|228.49|226.49|85
1592227500000|2020-06-15 13:25:00|228.63|226.63|228.24|226.24|228.68|226.68|228.2|226.2|100
1592227800000|2020-06-15 13:30:00|228.26|226.26|227.87|225.87|228.26|226.26|227.75|225.75|149
1592228100000|2020-06-15 13:35:00|227.86|225.86|229.14|227.14|229.2|227.2|227.6|225.6|172
1592228400000|2020-06-15 13:40:00|229.13|227.13|229.27|227.27|229.48|227.48|229.05|227.05|131
1592228700000|2020-06-15 13:45:00|229.26|227.26|228.91|226.91|229.26|227.26|228.81|226.81|106
1592229000000|2020-06-15 13:50:00|228.93|226.93|230.39|228.39|230.55|228.55|228.93|226.93|107
1592229300000|2020-06-15 13:55:00|230.4|228.4|231.07|229.07|231.07|229.07|230.22|228.22|213
1592229600000|2020-06-15 14:00:00|231.08|229.08|231.11|229.11|231.71|229.71|231.05|229.05|278
1592229900000|2020-06-15 14:05:00|231.12|229.12|231.31|229.31|231.35|229.35|230.87|228.87|235
1592230200000|2020-06-15 14:10:00|231.34|229.34|231.65|229.65|231.93|229.93|231.31|229.31|263
1592230500000|2020-06-15 14:15:00|231.66|229.66|231.71|229.71|231.89|229.89|231.31|229.31|288
1592230800000|2020-06-15 14:20:00|231.64|229.64|231.51|229.51|231.73|229.73|231.44|229.44|192
1592231100000|2020-06-15 14:25:00|231.54|229.54|231.2|229.2|231.54|229.54|231.2|229.2|183
1592231400000|2020-06-15 14:30:00|231.25|229.25|231.65|229.65|231.68|229.68|231.22|229.22|142
1592231700000|2020-06-15 14:35:00|231.66|229.66|231.54|229.54|231.87|229.87|231.49|229.49|148
1592232000000|2020-06-15 14:40:00|231.52|229.52|231.21|229.21|231.52|229.52|231.18|229.18|125
1592232300000|2020-06-15 14:45:00|231.2|229.2|231.4|229.4|231.6|229.6|231.18|229.18|182
1592232600000|2020-06-15 14:50:00|231.39|229.39|231.39|229.39|231.44|229.44|231.19|229.19|170
1592232900000|2020-06-15 14:55:00|231.3|229.3|231.22|229.22|231.56|229.56|231.2|229.2|138
1592233200000|2020-06-15 15:00:00|231.23|229.23|231.49|229.49|231.51|229.51|231.22|229.22|105
1592233500000|2020-06-15 15:05:00|231.5|229.5|231.61|229.61|231.64|229.64|231.47|229.47|154
1592233800000|2020-06-15 15:10:00|231.62|229.62|232.37|230.37|232.43|230.43|231.57|229.57|134
1592234100000|2020-06-15 15:15:00|232.38|230.38|232.5|230.5|232.98|230.98|232.32|230.32|256
1592234400000|2020-06-15 15:20:00|232.51|230.51|232.97|230.97|232.97|230.97|232.37|230.37|197
1592234700000|2020-06-15 15:25:00|232.98|230.98|232.21|230.21|233.12|231.12|232.17|230.17|216
1592235000000|2020-06-15 15:30:00|232.23|230.23|232.07|230.07|232.36|230.36|232.07|230.07|150
1592235300000|2020-06-15 15:35:00|232.08|230.08|232.43|230.43|232.48|230.48|231.92|229.92|143
1592235600000|2020-06-15 15:40:00|232.44|230.44|232.42|230.42|232.53|230.53|232.3|230.3|132
1592235900000|2020-06-15 15:45:00|232.41|230.41|232.31|230.31|232.51|230.51|232.18|230.18|133
1592236200000|2020-06-15 15:50:00|232.32|230.32|232.48|230.48|232.73|230.73|232.32|230.32|177
1592236500000|2020-06-15 15:55:00|232.49|230.49|232.6|230.6|232.67|230.67|232.24|230.24|159
1592236800000|2020-06-15 16:00:00|232.61|230.61|233.84|231.84|233.88|231.88|232.17|230.17|240
1592237100000|2020-06-15 16:05:00|233.85|231.85|233.89|231.89|235.17|233.17|233.81|231.81|405
1592237400000|2020-06-15 16:10:00|233.91|231.91|233.97|231.97|234.25|232.25|233.65|231.65|300
1592237700000|2020-06-15 16:15:00|233.98|231.98|234.78|232.78|234.84|232.84|233.92|231.92|235
1592238000000|2020-06-15 16:20:00|234.79|232.79|234.12|232.12|234.79|232.79|233.81|231.81|295
1592238300000|2020-06-15 16:25:00|234.1|232.1|233.95|231.95|234.11|232.11|233.9|231.9|171
1592238600000|2020-06-15 16:30:00|233.96|231.96|233.24|231.24|234.08|232.08|233.19|231.19|229
1592238900000|2020-06-15 16:35:00|233.26|231.26|233.27|231.27|233.59|231.59|233.18|231.18|250
1592239200000|2020-06-15 16:40:00|233.3|231.3|233.38|231.38|233.65|231.65|233.26|231.26|144
1592239500000|2020-06-15 16:45:00|233.37|231.37|233.44|231.44|233.52|231.52|233.29|231.29|139
1592239800000|2020-06-15 16:50:00|233.43|231.43|233.71|231.71|233.74|231.74|233.39|231.39|92
1592240100000|2020-06-15 16:55:00|233.72|231.72|233.55|231.55|233.72|231.72|233.4|231.4|132
1592240400000|2020-06-15 17:00:00|233.57|231.57|233.92|231.92|234.07|232.07|233.57|231.57|156
1592240700000|2020-06-15 17:05:00|233.91|231.91|233.76|231.76|234.07|232.07|233.75|231.75|178
1592241000000|2020-06-15 17:10:00|233.75|231.75|233.97|231.97|234.01|232.01|233.66|231.66|162
1592241300000|2020-06-15 17:15:00|233.98|231.98|234.04|232.04|234.31|232.31|233.98|231.98|159
1592241600000|2020-06-15 17:20:00|234.05|232.05|234.03|232.03|234.24|232.24|234|232|201
1592241900000|2020-06-15 17:25:00|234.02|232.02|234.02|232.02|234.05|232.05|233.94|231.94|197
1592242200000|2020-06-15 17:30:00|234.05|232.05|234.09|232.09|234.16|232.16|234.03|232.03|103
1592242500000|2020-06-15 17:35:00|234.1|232.1|234.57|232.57|234.59|232.59|234.1|232.1|116
1592242800000|2020-06-15 17:40:00|234.59|232.59|234.49|232.49|234.79|232.79|234.48|232.48|139
1592243100000|2020-06-15 17:45:00|234.5|232.5|234.39|232.39|234.56|232.56|234.33|232.33|152
1592243400000|2020-06-15 17:50:00|234.38|232.38|234.62|232.62|234.77|232.77|234.36|232.36|164
1592243700000|2020-06-15 17:55:00|234.64|232.64|234.44|232.44|234.65|232.65|234.41|232.41|189
1592244000000|2020-06-15 18:00:00|234.45|232.45|235.54|233.54|235.62|233.62|234.42|232.42|280
1592244300000|2020-06-15 18:05:00|235.55|233.55|236.04|234.04|236.04|234.04|235.29|233.29|211
1592244600000|2020-06-15 18:10:00|236.05|234.05|235.52|233.52|236.11|234.11|235.36|233.36|209
1592244900000|2020-06-15 18:15:00|235.49|233.49|235.83|233.83|235.89|233.89|235.48|233.48|267
1592245200000|2020-06-15 18:20:00|235.81|233.81|236.36|234.36|236.38|234.38|235.79|233.79|158
1592245500000|2020-06-15 18:25:00|236.34|234.34|235.44|233.44|236.34|234.34|235.41|233.41|235
1592245800000|2020-06-15 18:30:00|235.43|233.43|235.37|233.37|235.49|233.49|235.02|233.02|241
1592246100000|2020-06-15 18:35:00|235.34|233.34|235.75|233.75|235.9|233.9|235.34|233.34|180
1592246400000|2020-06-15 18:40:00|235.74|233.74|235.65|233.65|235.89|233.89|235.63|233.63|197
1592246700000|2020-06-15 18:45:00|235.66|233.66|236.11|234.11|236.15|234.15|235.64|233.64|102
1592247000000|2020-06-15 18:50:00|236.09|234.09|236.31|234.31|236.31|234.31|236.05|234.05|51
1592247300000|2020-06-15 18:55:00|236.27|234.27|236.56|234.56|236.72|234.72|236.24|234.24|167
1592247600000|2020-06-15 19:00:00|236.55|234.55|236.88|234.88|237.19|235.19|236.55|234.55|188
1592247900000|2020-06-15 19:05:00|236.89|234.89|237.15|235.15|237.17|235.17|236.89|234.89|141
1592248200000|2020-06-15 19:10:00|237.18|235.18|237.18|235.18|237.26|235.26|237.12|235.12|84
1592248500000|2020-06-15 19:15:00|237.19|235.19|237.01|235.01|237.55|235.55|236.87|234.87|184
1592248800000|2020-06-15 19:20:00|236.99|234.99|236.43|234.43|236.99|234.99|236.06|234.06|256
1592249100000|2020-06-15 19:25:00|236.44|234.44|236.28|234.28|236.46|234.46|236.22|234.22|323
1592249400000|2020-06-15 19:30:00|236.29|234.29|236.38|234.38|236.47|234.47|236.26|234.26|245
1592249700000|2020-06-15 19:35:00|236.39|234.39|236.74|234.74|236.77|234.77|236.37|234.37|128
1592250000000|2020-06-15 19:40:00|236.75|234.75|236.44|234.44|236.75|234.75|236.42|234.42|73
1592250300000|2020-06-15 19:45:00|236.43|234.43|236.12|234.12|236.46|234.46|236.11|234.11|120
1592250600000|2020-06-15 19:50:00|236.14|234.14|236.6|234.6|236.69|234.69|236.1|234.1|157
1592250900000|2020-06-15 19:55:00|236.58|234.58|236.33|234.33|236.59|234.59|236.15|234.15|116
1592251200000|2020-06-15 20:00:00|236.34|234.34|236.55|234.55|236.89|234.89|236.33|234.33|135
1592251500000|2020-06-15 20:05:00|236.5|234.5|236.44|234.44|236.58|234.58|236.37|234.37|80
1592251800000|2020-06-15 20:10:00|236.48|234.48|236.22|234.22|236.53|234.53|236.22|234.22|121
1592252100000|2020-06-15 20:15:00|236.21|234.21|236.22|234.22|236.23|234.23|236.05|234.05|129
1592252400000|2020-06-15 20:20:00|236.21|234.21|236.72|234.72|236.83|234.83|236.2|234.2|100
1592252700000|2020-06-15 20:25:00|236.71|234.71|236.87|234.87|236.89|234.89|236.61|234.61|150
1592253000000|2020-06-15 20:30:00|236.86|234.86|236.82|234.82|236.97|234.97|236.8|234.8|102
1592253300000|2020-06-15 20:35:00|236.81|234.81|237.13|235.13|237.23|235.23|236.8|234.8|78
1592253600000|2020-06-15 20:40:00|237.14|235.14|236.98|234.98|237.14|235.14|236.86|234.86|104
1592253900000|2020-06-15 20:45:00|236.97|234.97|237.06|235.06|237.19|235.19|236.84|234.84|158
1592254200000|2020-06-15 20:50:00|237.07|235.07|237.84|235.84|238.4|236.4|237.06|235.06|178
1592254500000|2020-06-15 20:55:00|237.86|235.86|238.2|236.2|238.22|236.22|237.83|235.83|324
1592254800000|2020-06-15 21:00:00|238.21|236.21|238.51|236.51|238.58|236.58|238.21|236.21|159
1592255100000|2020-06-15 21:05:00|238.47|236.47|238.47|236.47|238.64|236.64|238.34|236.34|221
1592255400000|2020-06-15 21:10:00|238.45|236.45|238.59|236.59|238.59|236.59|238.32|236.32|106
1592255700000|2020-06-15 21:15:00|238.58|236.58|238.82|236.82|238.82|236.82|238.55|236.55|54
1592256000000|2020-06-15 21:20:00|238.81|236.81|238.87|236.87|238.88|236.88|238.8|236.8|52
1592256300000|2020-06-15 21:25:00|238.82|236.82|238.56|236.56|238.88|236.88|238.53|236.53|75
1592256600000|2020-06-15 21:30:00|238.54|236.54|238.44|236.44|238.54|236.54|238.39|236.39|62
1592256900000|2020-06-15 21:35:00|238.45|236.45|238.48|236.48|238.52|236.52|238.38|236.38|143
1592257200000|2020-06-15 21:40:00|238.49|236.49|238.34|236.34|238.51|236.51|238.34|236.34|158
1592257500000|2020-06-15 21:45:00|238.35|236.35|238.34|236.34|238.36|236.36|238.34|236.34|10
1592257800000|2020-06-15 21:50:00|238.41|236.41|238|236|238.42|236.42|237.95|235.95|157
1592258100000|2020-06-15 21:55:00|238.01|236.01|237.6|235.6|238.01|236.01|237.35|235.35|189
1592258400000|2020-06-15 22:00:00|237.59|235.59|238.46|236.46|238.46|236.46|237.59|235.59|87
1592258700000|2020-06-15 22:05:00|238.48|236.48|238.85|236.85|238.88|236.88|238.48|236.48|139
1592259000000|2020-06-15 22:10:00|238.86|236.86|238.76|236.76|238.89|236.89|238.75|236.75|109
1592259300000|2020-06-15 22:15:00|238.75|236.75|238.53|236.53|238.79|236.79|238.51|236.51|136
1592259600000|2020-06-15 22:20:00|238.54|236.54|238.89|236.89|238.89|236.89|238.4|236.4|133
1592259900000|2020-06-15 22:25:00|238.88|236.88|238.91|236.91|238.93|236.93|238.8|236.8|136
1592260200000|2020-06-15 22:30:00|238.89|236.89|237.66|235.66|238.91|236.91|237.66|235.66|141
1592260500000|2020-06-15 22:35:00|237.63|235.63|237.86|235.86|237.9|235.9|237.41|235.41|165
1592260800000|2020-06-15 22:40:00|237.85|235.85|237.47|235.47|237.89|235.89|237.24|235.24|170
1592261100000|2020-06-15 22:45:00|237.48|235.48|237.55|235.55|237.68|235.68|237.39|235.39|171
1592261400000|2020-06-15 22:50:00|237.57|235.57|237.63|235.63|237.82|235.82|237.51|235.51|108
1592261700000|2020-06-15 22:55:00|237.59|235.59|237.6|235.6|237.61|235.61|237.3|235.3|80
1592262000000|2020-06-15 23:00:00|237.67|235.67|237.92|235.92|238|236|237.67|235.67|144
1592262300000|2020-06-15 23:05:00|237.89|235.89|237.99|235.99|237.99|235.99|237.77|235.77|147
1592262600000|2020-06-15 23:10:00|237.98|235.98|237.82|235.82|238|236|237.79|235.79|82
1592262900000|2020-06-15 23:15:00|237.83|235.83|237.73|235.73|237.86|235.86|237.55|235.55|90
1592263200000|2020-06-15 23:20:00|237.71|235.71|238|236|238.01|236.01|237.68|235.68|72
1592263500000|2020-06-15 23:25:00|238.01|236.01|237.56|235.56|238.06|236.06|237.53|235.53|122
1592263800000|2020-06-15 23:30:00|237.57|235.57|237.64|235.64|237.65|235.65|237.44|235.44|123
1592264100000|2020-06-15 23:35:00|237.65|235.65|237.48|235.48|237.78|235.78|237.36|235.36|159
1592264400000|2020-06-15 23:40:00|237.38|235.38|237.22|235.22|237.47|235.47|237.2|235.2|75
1592264700000|2020-06-15 23:45:00|237.2|235.2|237.28|235.28|237.36|235.36|237.13|235.13|121
1592265000000|2020-06-15 23:50:00|237.27|235.27|236.8|234.8|237.28|235.28|236.8|234.8|102
1592265300000|2020-06-15 23:55:00|236.81|234.81|236.91|234.91|236.94|234.94|236.79|234.79|102
1592265600000|2020-06-16 00:00:00|236.92|234.92|237.2|235.2|237.27|235.27|236.83|234.83|137
1592265900000|2020-06-16 00:05:00|237.17|235.17|237.45|235.45|237.55|235.55|237.17|235.17|109
1592266200000|2020-06-16 00:10:00|237.41|235.41|237.11|235.11|237.45|235.45|237.08|235.08|82
1592266500000|2020-06-16 00:15:00|237.1|235.1|237.13|235.13|237.24|235.24|237.09|235.09|74
1592266800000|2020-06-16 00:20:00|237.11|235.11|237.09|235.09|237.11|235.11|236.92|234.92|94
1592267100000|2020-06-16 00:25:00|237.08|235.08|236.94|234.94|237.16|235.16|236.94|234.94|62
1592267400000|2020-06-16 00:30:00|236.95|234.95|237|235|237.05|235.05|236.94|234.94|20
1592267700000|2020-06-16 00:35:00|236.98|234.98|236.96|234.96|237.11|235.11|236.94|234.94|71
1592268000000|2020-06-16 00:40:00|236.98|234.98|236.39|234.39|236.98|234.98|236.39|234.39|116
1592268300000|2020-06-16 00:45:00|236.38|234.38|236.52|234.52|236.56|234.56|236.27|234.27|146
1592268600000|2020-06-16 00:50:00|236.47|234.47|236.84|234.84|236.93|234.93|236.47|234.47|108
1592268900000|2020-06-16 00:55:00|236.8|234.8|236.61|234.61|236.89|234.89|236.61|234.61|67
1592269200000|2020-06-16 01:00:00|236.62|234.62|237.04|235.04|237.04|235.04|236.62|234.62|68
1592269500000|2020-06-16 01:05:00|237.02|235.02|237.04|235.04|237.09|235.09|236.9|234.9|101
1592269800000|2020-06-16 01:10:00|237.03|235.03|237.06|235.06|237.07|235.07|236.98|234.98|48
1592270100000|2020-06-16 01:15:00|237.07|235.07|237.18|235.18|237.21|235.21|237.07|235.07|46
1592270400000|2020-06-16 01:20:00|237.19|235.19|237.02|235.02|237.24|235.24|237.02|235.02|88
1592270700000|2020-06-16 01:25:00|237.08|235.08|236.77|234.77|237.09|235.09|236.72|234.72|105
1592271000000|2020-06-16 01:30:00|236.76|234.76|236.52|234.52|236.81|234.81|236.51|234.51|94
1592271300000|2020-06-16 01:35:00|236.51|234.51|236.8|234.8|236.81|234.81|236.49|234.49|54
1592271600000|2020-06-16 01:40:00|236.81|234.81|236.67|234.67|236.81|234.81|236.67|234.67|25
1592271900000|2020-06-16 01:45:00|236.68|234.68|236.93|234.93|236.94|234.94|236.68|234.68|68
1592272200000|2020-06-16 01:50:00|236.97|234.97|236.47|234.47|236.97|234.97|236.45|234.45|62
1592272500000|2020-06-16 01:55:00|236.46|234.46|236.59|234.59|236.59|234.59|236.37|234.37|57
1592272800000|2020-06-16 02:00:00|236.6|234.6|236.6|234.6|236.69|234.69|236.53|234.53|48
1592273100000|2020-06-16 02:05:00|236.59|234.59|236.33|234.33|236.59|234.59|236.31|234.31|55
1592273400000|2020-06-16 02:10:00|236.32|234.32|236.19|234.19|236.32|234.32|236.15|234.15|59
1592273700000|2020-06-16 02:15:00|236.17|234.17|236.25|234.25|236.39|234.39|236.1|234.1|89
1592274000000|2020-06-16 02:20:00|236.26|234.26|236.22|234.22|236.41|234.41|236.02|234.02|102
1592274300000|2020-06-16 02:25:00|236.36|234.36|236.39|234.39|236.45|234.45|236.21|234.21|61
1592274600000|2020-06-16 02:30:00|236.38|234.38|236.5|234.5|236.55|234.55|236.25|234.25|108
1592274900000|2020-06-16 02:35:00|236.51|234.51|236.69|234.69|236.72|234.72|236.45|234.45|67
1592275200000|2020-06-16 02:40:00|236.68|234.68|236.65|234.65|236.68|234.68|236.58|234.58|66
1592275500000|2020-06-16 02:45:00|236.64|234.64|236.99|234.99|236.99|234.99|236.64|234.64|63
1592275800000|2020-06-16 02:50:00|236.98|234.98|237.38|235.38|237.38|235.38|236.89|234.89|57
1592276100000|2020-06-16 02:55:00|237.37|235.37|237.37|235.37|237.38|235.38|237.3|235.3|73
1592276400000|2020-06-16 03:00:00|237.34|235.34|237.41|235.41|237.41|235.41|237.25|235.25|51
1592276700000|2020-06-16 03:05:00|237.42|235.42|238.94|236.94|239.08|237.08|237.42|235.42|224
1592277000000|2020-06-16 03:10:00|238.95|236.95|239.11|237.11|239.28|237.28|238.89|236.89|199
1592277300000|2020-06-16 03:15:00|239.12|237.12|238.71|236.71|239.15|237.15|238.43|236.43|202
1592277600000|2020-06-16 03:20:00|238.72|236.72|239.05|237.05|239.12|237.12|238.7|236.7|121
1592277900000|2020-06-16 03:25:00|239.07|237.07|238.99|236.99|239.1|237.1|238.85|236.85|95
1592278200000|2020-06-16 03:30:00|238.97|236.97|239.74|237.74|239.8|237.8|238.97|236.97|180
1592278500000|2020-06-16 03:35:00|239.77|237.77|239.76|237.76|239.79|237.79|239.41|237.41|141
1592278800000|2020-06-16 03:40:00|239.77|237.77|239.67|237.67|240.16|238.16|239.64|237.64|140
1592279100000|2020-06-16 03:45:00|239.69|237.69|239.67|237.67|240.08|238.08|239.64|237.64|110
1592279400000|2020-06-16 03:50:00|239.66|237.66|239.37|237.37|239.79|237.79|239.26|237.26|109
1592279700000|2020-06-16 03:55:00|239.36|237.36|239.8|237.8|239.84|237.84|239.3|237.3|84
1592280000000|2020-06-16 04:00:00|239.81|237.81|239.3|237.3|239.88|237.88|239.22|237.22|122
1592280300000|2020-06-16 04:05:00|239.31|237.31|239.43|237.43|239.71|237.71|239.3|237.3|147
1592280600000|2020-06-16 04:10:00|239.45|237.45|239.34|237.34|239.46|237.46|239.3|237.3|65
1592280900000|2020-06-16 04:15:00|239.39|237.39|239.12|237.12|239.39|237.39|239.12|237.12|38
1592281200000|2020-06-16 04:20:00|239.14|237.14|239.38|237.38|239.4|237.4|239.07|237.07|95
1592281500000|2020-06-16 04:25:00|239.37|237.37|239.17|237.17|239.43|237.43|239.16|237.16|85
1592281800000|2020-06-16 04:30:00|239.16|237.16|238.84|236.84|239.16|237.16|238.76|236.76|97
1592282100000|2020-06-16 04:35:00|238.87|236.87|238.88|236.88|238.92|236.92|238.82|236.82|51
1592282400000|2020-06-16 04:40:00|238.89|236.89|238.85|236.85|238.95|236.95|238.81|236.81|123
1592282700000|2020-06-16 04:45:00|238.81|236.81|238.85|236.85|238.87|236.87|238.72|236.72|98
1592283000000|2020-06-16 04:50:00|238.86|236.86|239|237|239.06|237.06|238.81|236.81|31
1592283300000|2020-06-16 04:55:00|238.99|236.99|239.04|237.04|239.09|237.09|238.95|236.95|64
1592283600000|2020-06-16 05:00:00|239.05|237.05|239.06|237.06|239.11|237.11|239.03|237.03|47
1592283900000|2020-06-16 05:05:00|239.07|237.07|238.74|236.74|239.07|237.07|238.72|236.72|88
1592284200000|2020-06-16 05:10:00|238.67|236.67|238.7|236.7|238.78|236.78|238.59|236.59|132
1592284500000|2020-06-16 05:15:00|238.6|236.6|238.52|236.52|238.72|236.72|238.5|236.5|107
1592284800000|2020-06-16 05:20:00|238.51|236.51|238.55|236.55|238.55|236.55|238.5|236.5|47
1592285100000|2020-06-16 05:25:00|238.56|236.56|238.7|236.7|238.72|236.72|238.54|236.54|41
1592285400000|2020-06-16 05:30:00|238.69|236.69|238.58|236.58|238.7|236.7|238.58|236.58|15
1592285700000|2020-06-16 05:35:00|238.66|236.66|238.37|236.37|238.66|236.66|238.37|236.37|36
1592286000000|2020-06-16 05:40:00|238.36|236.36|238.35|236.35|238.4|236.4|238.27|236.27|55
1592286300000|2020-06-16 05:45:00|238.36|236.36|238.32|236.32|238.4|236.4|238.26|236.26|49
1592286600000|2020-06-16 05:50:00|238.31|236.31|238.36|236.36|238.38|236.38|238.24|236.24|53
1592286900000|2020-06-16 05:55:00|238.37|236.37|238.63|236.63|238.64|236.64|238.36|236.36|26
1592287200000|2020-06-16 06:00:00|238.64|236.64|238.64|236.64|238.69|236.69|238.53|236.53|52
1592287500000|2020-06-16 06:05:00|238.63|236.63|238.5|236.5|238.63|236.63|238.47|236.47|87
1592287800000|2020-06-16 06:10:00|238.51|236.51|238.74|236.74|238.74|236.74|238.37|236.37|80
1592288100000|2020-06-16 06:15:00|238.72|236.72|238.7|236.7|238.73|236.73|238.68|236.68|22
1592288400000|2020-06-16 06:20:00|238.69|236.69|238.62|236.62|238.7|236.7|238.59|236.59|32
1592288700000|2020-06-16 06:25:00|238.53|236.53|238.51|236.51|238.63|236.63|238.5|236.5|48
1592289000000|2020-06-16 06:30:00|238.5|236.5|238.16|236.16|238.5|236.5|237.89|235.89|118
1592289300000|2020-06-16 06:35:00|238.13|236.13|237.65|235.65|238.19|236.19|237.45|235.45|226
1592289600000|2020-06-16 06:40:00|237.64|235.64|237.4|235.4|237.66|235.66|237.4|235.4|197
1592289900000|2020-06-16 06:45:00|237.39|235.39|237.39|235.39|237.46|235.46|237.18|235.18|198
1592290200000|2020-06-16 06:50:00|237.36|235.36|237.41|235.41|237.48|235.48|237.36|235.36|103
1592290500000|2020-06-16 06:55:00|237.39|235.39|237.31|235.31|237.46|235.46|237.26|235.26|137
1592290800000|2020-06-16 07:00:00|237.3|235.3|237.72|235.72|237.73|235.73|237.17|235.17|124
1592291100000|2020-06-16 07:05:00|237.74|235.74|237.97|235.97|238.01|236.01|237.7|235.7|56
1592291400000|2020-06-16 07:10:00|237.94|235.94|237.6|235.6|237.96|235.96|237.6|235.6|77
1592291700000|2020-06-16 07:15:00|237.47|235.47|237.45|235.45|237.56|235.56|237.43|235.43|93
1592292000000|2020-06-16 07:20:00|237.49|235.49|237.46|235.46|237.53|235.53|237.41|235.41|95
1592292300000|2020-06-16 07:25:00|237.42|235.42|237.43|235.43|237.5|235.5|237.37|235.37|90
1592292600000|2020-06-16 07:30:00|237.42|235.42|237.42|235.42|237.46|235.46|237.33|235.33|78
1592292900000|2020-06-16 07:35:00|237.41|235.41|237.57|235.57|237.62|235.62|237.24|235.24|154
1592293200000|2020-06-16 07:40:00|237.59|235.59|237.57|235.57|237.61|235.61|237.54|235.54|13
1592293500000|2020-06-16 07:45:00|237.58|235.58|238.05|236.05|238.09|236.09|237.56|235.56|89
1592293800000|2020-06-16 07:50:00|238.12|236.12|238.11|236.11|238.14|236.14|238.05|236.05|13
1592294100000|2020-06-16 07:55:00|238.1|236.1|238.11|236.11|238.14|236.14|238.1|236.1|55
1592294400000|2020-06-16 08:00:00|238.14|236.14|237.8|235.8|238.14|236.14|237.76|235.76|88
1592294700000|2020-06-16 08:05:00|237.82|235.82|237.61|235.61|237.82|235.82|237.58|235.58|24
1592295000000|2020-06-16 08:10:00|237.59|235.59|237.79|235.79|237.79|235.79|237.59|235.59|22
1592295300000|2020-06-16 08:15:00|237.78|235.78|237.57|235.57|237.82|235.82|237.53|235.53|25
1592295600000|2020-06-16 08:20:00|237.58|235.58|237.53|235.53|237.58|235.58|237.48|235.48|87
1592295900000|2020-06-16 08:25:00|237.5|235.5|237.87|235.87|237.88|235.88|237.42|235.42|28
1592296200000|2020-06-16 08:30:00|237.86|235.86|238.21|236.21|238.22|236.22|237.84|235.84|72
1592296500000|2020-06-16 08:35:00|238.22|236.22|238.6|236.6|238.67|236.67|238.22|236.22|110
1592296800000|2020-06-16 08:40:00|238.55|236.55|238.51|236.51|238.63|236.63|238.39|236.39|38
1592297100000|2020-06-16 08:45:00|238.5|236.5|238.03|236.03|238.59|236.59|238.03|236.03|84
1592297400000|2020-06-16 08:50:00|238.04|236.04|238.2|236.2|238.25|236.25|238.04|236.04|42
1592297700000|2020-06-16 08:55:00|238.19|236.19|238.44|236.44|238.44|236.44|238.16|236.16|41
1592298000000|2020-06-16 09:00:00|238.45|236.45|238.72|236.72|238.76|236.76|238.44|236.44|69
1592298300000|2020-06-16 09:05:00|238.71|236.71|238.9|236.9|238.95|236.95|238.64|236.64|74
1592298600000|2020-06-16 09:10:00|238.91|236.91|238.97|236.97|239.02|237.02|238.88|236.88|33
1592298900000|2020-06-16 09:15:00|238.95|236.95|238.77|236.77|239|237|238.62|236.62|99
1592299200000|2020-06-16 09:20:00|238.78|236.78|238.65|236.65|238.85|236.85|238.52|236.52|117
1592299500000|2020-06-16 09:25:00|238.64|236.64|238.61|236.61|238.73|236.73|238.52|236.52|135
1592299800000|2020-06-16 09:30:00|238.62|236.62|238.32|236.32|238.64|236.64|238.32|236.32|82
1592300100000|2020-06-16 09:35:00|238.33|236.33|238.07|236.07|238.33|236.33|237.96|235.96|108
1592300400000|2020-06-16 09:40:00|238.02|236.02|237.99|235.99|238.07|236.07|237.99|235.99|24
1592300700000|2020-06-16 09:45:00|238|236|237.94|235.94|238.01|236.01|237.91|235.91|72
1592301000000|2020-06-16 09:50:00|237.95|235.95|237.94|235.94|237.96|235.96|237.91|235.91|62
1592301300000|2020-06-16 09:55:00|237.92|235.92|238.18|236.18|238.23|236.23|237.9|235.9|46
1592301600000|2020-06-16 10:00:00|238.19|236.19|238.49|236.49|238.51|236.51|238.18|236.18|71
1592301900000|2020-06-16 10:05:00|238.5|236.5|238.39|236.39|238.5|236.5|238.2|236.2|41
1592302200000|2020-06-16 10:10:00|238.38|236.38|238.45|236.45|238.54|236.54|238.28|236.28|94
1592302500000|2020-06-16 10:15:00|238.44|236.44|238.5|236.5|238.54|236.54|238.42|236.42|57
1592302800000|2020-06-16 10:20:00|238.51|236.51|238.5|236.5|238.57|236.57|238.49|236.49|17
1592303100000|2020-06-16 10:25:00|238.52|236.52|238.43|236.43|238.52|236.52|238.42|236.42|18
1592303400000|2020-06-16 10:30:00|238.42|236.42|238.43|236.43|238.5|236.5|238.33|236.33|65
1592303700000|2020-06-16 10:35:00|238.44|236.44|238.39|236.39|238.51|236.51|238.39|236.39|95
1592304000000|2020-06-16 10:40:00|238.4|236.4|238.32|236.32|238.54|236.54|238.29|236.29|129
1592304300000|2020-06-16 10:45:00|238.33|236.33|238.45|236.45|238.46|236.46|238.24|236.24|122
1592304600000|2020-06-16 10:50:00|238.44|236.44|238.69|236.69|238.78|236.78|238.43|236.43|118
1592304900000|2020-06-16 10:55:00|238.7|236.7|238.82|236.82|238.9|236.9|238.7|236.7|121
1592305200000|2020-06-16 11:00:00|238.84|236.84|238.78|236.78|238.86|236.86|238.7|236.7|141
1592305500000|2020-06-16 11:05:00|238.77|236.77|238.71|236.71|238.81|236.81|238.59|236.59|102
1592305800000|2020-06-16 11:10:00|238.77|236.77|238.76|236.76|238.8|236.8|238.69|236.69|125
1592306100000|2020-06-16 11:15:00|238.78|236.78|238.42|236.42|238.79|236.79|238.36|236.36|199
1592306400000|2020-06-16 11:20:00|238.37|236.37|238.43|236.43|238.51|236.51|238.35|236.35|135
1592306700000|2020-06-16 11:25:00|238.44|236.44|238.29|236.29|238.44|236.44|238.23|236.23|148
1592307000000|2020-06-16 11:30:00|238.28|236.28|238.26|236.26|238.32|236.32|238.01|236.01|126
1592307300000|2020-06-16 11:35:00|238.25|236.25|238.47|236.47|238.54|236.54|238.25|236.25|90
1592307600000|2020-06-16 11:40:00|238.48|236.48|238.5|236.5|238.6|236.6|238.48|236.48|49
1592307900000|2020-06-16 11:45:00|238.49|236.49|238.29|236.29|238.49|236.49|238.28|236.28|58
1592308200000|2020-06-16 11:50:00|238.28|236.28|238.42|236.42|238.44|236.44|238.28|236.28|62
1592308500000|2020-06-16 11:55:00|238.43|236.43|238.28|236.28|238.43|236.43|238.24|236.24|80
1592308800000|2020-06-16 12:00:00|238.26|236.26|238.17|236.17|238.26|236.26|237.96|235.96|147
1592309100000|2020-06-16 12:05:00|238.18|236.18|238.29|236.29|238.37|236.37|238.18|236.18|17
1592309400000|2020-06-16 12:10:00|238.28|236.28|238.33|236.33|238.34|236.34|238.26|236.26|30
1592309700000|2020-06-16 12:15:00|238.32|236.32|236.8|234.8|238.32|236.32|234.42|232.42|430
1592310000000|2020-06-16 12:20:00|236.79|234.79|235.98|233.98|236.98|234.98|235.89|233.89|321
1592310300000|2020-06-16 12:25:00|236|234|236.26|234.26|236.32|234.32|236|234|176
1592310600000|2020-06-16 12:30:00|236.27|234.27|236.88|234.88|236.95|234.95|236.18|234.18|151
1592310900000|2020-06-16 12:35:00|236.93|234.93|237.58|235.58|237.59|235.59|236.92|234.92|149
1592311200000|2020-06-16 12:40:00|237.57|235.57|238.02|236.02|238.03|236.03|237.57|235.57|84
1592311500000|2020-06-16 12:45:00|238.01|236.01|237.9|235.9|238.32|236.32|237.9|235.9|136
1592311800000|2020-06-16 12:50:00|237.95|235.95|238.56|236.56|238.57|236.57|237.9|235.9|157
1592312100000|2020-06-16 12:55:00|238.57|236.57|239.39|237.39|239.69|237.69|238.55|236.55|248
1592312400000|2020-06-16 13:00:00|239.4|237.4|238.99|236.99|239.52|237.52|238.99|236.99|249
1592312700000|2020-06-16 13:05:00|239|237|239.26|237.26|239.33|237.33|238.92|236.92|134
1592313000000|2020-06-16 13:10:00|239.31|237.31|237.91|235.91|239.43|237.43|237.89|235.89|265
1592313300000|2020-06-16 13:15:00|237.88|235.88|237.96|235.96|238.17|236.17|237.68|235.68|271
1592313600000|2020-06-16 13:20:00|237.98|235.98|238.29|236.29|238.31|236.31|237.98|235.98|70
1592313900000|2020-06-16 13:25:00|238.41|236.41|238.24|236.24|238.42|236.42|238.22|236.22|105
1592314200000|2020-06-16 13:30:00|238.25|236.25|237.87|235.87|238.25|236.25|237.85|235.85|111
1592314500000|2020-06-16 13:35:00|237.85|235.85|237.81|235.81|237.86|235.86|237.59|235.59|98
1592314800000|2020-06-16 13:40:00|237.8|235.8|238.44|236.44|238.48|236.48|237.77|235.77|131
1592315100000|2020-06-16 13:45:00|238.34|236.34|238.37|236.37|238.74|236.74|238.31|236.31|153
1592315400000|2020-06-16 13:50:00|238.36|236.36|238.17|236.17|238.43|236.43|238.09|236.09|139
1592315700000|2020-06-16 13:55:00|238.18|236.18|238.23|236.23|238.27|236.27|238.15|236.15|72
1592316000000|2020-06-16 14:00:00|238.22|236.22|237.82|235.82|238.22|236.22|237.74|235.74|114
1592316300000|2020-06-16 14:05:00|237.78|235.78|237.88|235.88|238.01|236.01|237.78|235.78|107
1592316600000|2020-06-16 14:10:00|237.87|235.87|237.76|235.76|237.88|235.88|237.75|235.75|102
1592316900000|2020-06-16 14:15:00|237.75|235.75|237.73|235.73|237.8|235.8|237.69|235.69|105
1592317200000|2020-06-16 14:20:00|237.72|235.72|237.28|235.28|237.74|235.74|237.24|235.24|142
1592317500000|2020-06-16 14:25:00|237.29|235.29|237.16|235.16|237.29|235.29|237.11|235.11|121
1592317800000|2020-06-16 14:30:00|237.17|235.17|237.16|235.16|237.21|235.21|237.06|235.06|104
1592318100000|2020-06-16 14:35:00|237.17|235.17|236.75|234.75|237.17|235.17|236.66|234.66|160
1592318400000|2020-06-16 14:40:00|236.76|234.76|236.43|234.43|236.78|234.78|236.22|234.22|197
1592318700000|2020-06-16 14:45:00|236.42|234.42|236.7|234.7|236.78|234.78|236.42|234.42|146
1592319000000|2020-06-16 14:50:00|236.69|234.69|236.04|234.04|236.7|234.7|235.9|233.9|167
1592319300000|2020-06-16 14:55:00|236.07|234.07|235.91|233.91|236.09|234.09|235.67|233.67|224
1592319600000|2020-06-16 15:00:00|235.9|233.9|235.95|233.95|236.22|234.22|235.16|233.16|286
1592319900000|2020-06-16 15:05:00|235.96|233.96|236.27|234.27|236.33|234.33|235.95|233.95|122
1592320200000|2020-06-16 15:10:00|236.28|234.28|236.17|234.17|236.28|234.28|235.99|233.99|124
1592320500000|2020-06-16 15:15:00|236.16|234.16|236.4|234.4|236.67|234.67|236.16|234.16|96
1592320800000|2020-06-16 15:20:00|236.39|234.39|236.26|234.26|236.44|234.44|236.1|234.1|136
1592321100000|2020-06-16 15:25:00|236.25|234.25|235.75|233.75|236.26|234.26|235.75|233.75|110
1592321400000|2020-06-16 15:30:00|235.78|233.78|236.03|234.03|236.22|234.22|235.72|233.72|206
1592321700000|2020-06-16 15:35:00|236.04|234.04|236.22|234.22|236.22|234.22|236.04|234.04|93
1592322000000|2020-06-16 15:40:00|236.2|234.2|236.48|234.48|236.53|234.53|236.19|234.19|112
1592322300000|2020-06-16 15:45:00|236.49|234.49|236.9|234.9|236.9|234.9|236.45|234.45|138
1592322600000|2020-06-16 15:50:00|236.82|234.82|236.59|234.59|237|235|236.58|234.58|172
1592322900000|2020-06-16 15:55:00|236.6|234.6|236.59|234.59|236.69|234.69|236.52|234.52|159
1592323200000|2020-06-16 16:00:00|236.57|234.57|236.61|234.61|236.63|234.63|236.29|234.29|104
1592323500000|2020-06-16 16:05:00|236.6|234.6|236.59|234.59|236.62|234.62|236.39|234.39|163
1592323800000|2020-06-16 16:10:00|236.58|234.58|236.68|234.68|236.68|234.68|236.45|234.45|112
1592324100000|2020-06-16 16:15:00|236.78|234.78|237.05|235.05|237.14|235.14|236.78|234.78|90
1592324400000|2020-06-16 16:20:00|237.11|235.11|237.15|235.15|237.47|235.47|237.08|235.08|147
1592324700000|2020-06-16 16:25:00|237.14|235.14|237.11|235.11|237.37|235.37|237.11|235.11|129
1592325000000|2020-06-16 16:30:00|237.09|235.09|237.28|235.28|237.31|235.31|237.08|235.08|57
1592325300000|2020-06-16 16:35:00|237.29|235.29|237.46|235.46|237.56|235.56|237.27|235.27|85
1592325600000|2020-06-16 16:40:00|237.45|235.45|237.32|235.32|237.47|235.47|237.31|235.31|62
1592325900000|2020-06-16 16:45:00|237.31|235.31|237.22|235.22|237.36|235.36|237.12|235.12|130
1592326200000|2020-06-16 16:50:00|237.21|235.21|237.17|235.17|237.27|235.27|237.13|235.13|71
1592326500000|2020-06-16 16:55:00|237.16|235.16|237.03|235.03|237.17|235.17|236.96|234.96|102
1592326800000|2020-06-16 17:00:00|237.02|235.02|236.9|234.9|237.02|235.02|236.8|234.8|58
1592327100000|2020-06-16 17:05:00|236.91|234.91|237.12|235.12|237.14|235.14|236.83|234.83|88
1592327400000|2020-06-16 17:10:00|237.07|235.07|237.13|235.13|237.13|235.13|236.98|234.98|84
1592327700000|2020-06-16 17:15:00|237.12|235.12|237.05|235.05|237.15|235.15|237.05|235.05|39
1592328000000|2020-06-16 17:20:00|237.04|235.04|236.91|234.91|237.04|235.04|236.87|234.87|78
1592328300000|2020-06-16 17:25:00|236.86|234.86|236.8|234.8|236.93|234.93|236.77|234.77|79
1592328600000|2020-06-16 17:30:00|236.81|234.81|236.8|234.8|236.93|234.93|236.78|234.78|96
1592328900000|2020-06-16 17:35:00|236.79|234.79|236.55|234.55|236.83|234.83|236.54|234.54|65
1592329200000|2020-06-16 17:40:00|236.52|234.52|236.68|234.68|236.77|234.77|236.5|234.5|70
1592329500000|2020-06-16 17:45:00|236.69|234.69|236.61|234.61|236.81|234.81|236.6|234.6|61
1592329800000|2020-06-16 17:50:00|236.62|234.62|236.47|234.47|236.71|234.71|236.43|234.43|88
1592330100000|2020-06-16 17:55:00|236.49|234.49|236.54|234.54|236.61|234.61|236.49|234.49|48
1592330400000|2020-06-16 18:00:00|236.53|234.53|236.46|234.46|236.58|234.58|236.45|234.45|87
1592330700000|2020-06-16 18:05:00|236.47|234.47|236.24|234.24|236.54|234.54|236.22|234.22|88
1592331000000|2020-06-16 18:10:00|236.23|234.23|236.38|234.38|236.4|234.4|236.23|234.23|49
1592331300000|2020-06-16 18:15:00|236.39|234.39|236.81|234.81|237|235|236.37|234.37|198
1592331600000|2020-06-16 18:20:00|236.82|234.82|236.65|234.65|236.88|234.88|236.53|234.53|150
1592331900000|2020-06-16 18:25:00|236.7|234.7|236.99|234.99|236.99|234.99|236.7|234.7|80
1592332200000|2020-06-16 18:30:00|237|235|237.05|235.05|237.13|235.13|236.97|234.97|75
1592332500000|2020-06-16 18:35:00|237.04|235.04|237.08|235.08|237.1|235.1|237|235|70
1592332800000|2020-06-16 18:40:00|237.07|235.07|237|235|237.08|235.08|236.98|234.98|62
1592333100000|2020-06-16 18:45:00|236.99|234.99|236.93|234.93|236.99|234.99|236.89|234.89|42
1592333400000|2020-06-16 18:50:00|236.92|234.92|236.82|234.82|236.93|234.93|236.69|234.69|74
1592333700000|2020-06-16 18:55:00|236.83|234.83|237.16|235.16|237.17|235.17|236.69|234.69|78
1592334000000|2020-06-16 19:00:00|237.17|235.17|236.89|234.89|237.18|235.18|236.89|234.89|72
1592334300000|2020-06-16 19:05:00|236.88|234.88|236.55|234.55|236.96|234.96|236.53|234.53|93
1592334600000|2020-06-16 19:10:00|236.54|234.54|236.9|234.9|236.9|234.9|236.53|234.53|78
1592334900000|2020-06-16 19:15:00|236.87|234.87|236.4|234.4|236.87|234.87|236.36|234.36|75
1592335200000|2020-06-16 19:20:00|236.41|234.41|236.61|234.61|236.61|234.61|236.41|234.41|38
1592335500000|2020-06-16 19:25:00|236.6|234.6|236.69|234.69|236.75|234.75|236.6|234.6|84
1592335800000|2020-06-16 19:30:00|236.68|234.68|236.91|234.91|237.02|235.02|236.52|234.52|88
1592336100000|2020-06-16 19:35:00|236.9|234.9|236.58|234.58|236.91|234.91|236.54|234.54|117
1592336400000|2020-06-16 19:40:00|236.6|234.6|236.55|234.55|236.69|234.69|236.48|234.48|95
1592336700000|2020-06-16 19:45:00|236.68|234.68|236.65|234.65|236.69|234.69|236.58|234.58|65
1592337000000|2020-06-16 19:50:00|236.63|234.63|236.47|234.47|236.92|234.92|236.39|234.39|157
1592337300000|2020-06-16 19:55:00|236.48|234.48|236.9|234.9|236.92|234.92|236.42|234.42|115
1592337600000|2020-06-16 20:00:00|236.92|234.92|236.92|234.92|236.98|234.98|236.88|234.88|64
1592337900000|2020-06-16 20:05:00|236.93|234.93|236.91|234.91|236.96|234.96|236.86|234.86|53
1592338200000|2020-06-16 20:10:00|236.9|234.9|237.02|235.02|237.02|235.02|236.87|234.87|40
1592338500000|2020-06-16 20:15:00|237|235|236.81|234.81|237.12|235.12|236.78|234.78|95
1592338800000|2020-06-16 20:20:00|236.82|234.82|236.79|234.79|236.89|234.89|236.79|234.79|45
1592339100000|2020-06-16 20:25:00|236.8|234.8|236.8|234.8|236.84|234.84|236.76|234.76|107
1592339400000|2020-06-16 20:30:00|236.81|234.81|236.67|234.67|236.81|234.81|236.56|234.56|60
1592339700000|2020-06-16 20:35:00|236.68|234.68|236.9|234.9|236.94|234.94|236.68|234.68|54
1592340000000|2020-06-16 20:40:00|236.92|234.92|237.19|235.19|237.2|235.2|236.88|234.88|68
1592340300000|2020-06-16 20:45:00|237.18|235.18|237.28|235.28|237.3|235.3|237.16|235.16|28
1592340600000|2020-06-16 20:50:00|237.29|235.29|237.23|235.23|237.31|235.31|237.21|235.21|34
1592340900000|2020-06-16 20:55:00|237.2|235.2|237.17|235.17|237.22|235.22|237.14|235.14|66
1592341200000|2020-06-16 21:00:00|237.18|235.18|237.22|235.22|237.25|235.25|237.18|235.18|111
1592341500000|2020-06-16 21:05:00|237.19|235.19|237.45|235.45|237.47|235.47|237.14|235.14|88
1592341800000|2020-06-16 21:10:00|237.44|235.44|237.65|235.65|237.7|235.7|237.38|235.38|115
1592342100000|2020-06-16 21:15:00|237.66|235.66|237.81|235.81|237.82|235.82|237.65|235.65|99
1592342400000|2020-06-16 21:20:00|237.8|235.8|237.69|235.69|237.85|235.85|237.68|235.68|31
1592342700000|2020-06-16 21:25:00|237.65|235.65|237.63|235.63|237.68|235.68|237.61|235.61|55
1592343000000|2020-06-16 21:30:00|237.61|235.61|237.65|235.65|237.69|235.69|237.61|235.61|24
1592343300000|2020-06-16 21:35:00|237.6|235.6|237.68|235.68|237.69|235.69|237.6|235.6|12
1592343600000|2020-06-16 21:40:00|237.69|235.69|237.79|235.79|237.79|235.79|237.68|235.68|43
1592343900000|2020-06-16 21:45:00|237.8|235.8|237.71|235.71|237.88|235.88|237.68|235.68|66
1592344200000|2020-06-16 21:50:00|237.68|235.68|237.62|235.62|237.72|235.72|237.62|235.62|24
1592344500000|2020-06-16 21:55:00|237.63|235.63|237.6|235.6|237.64|235.64|237.54|235.54|14
1592344800000|2020-06-16 22:00:00|237.59|235.59|237.59|235.59|237.61|235.61|237.57|235.57|66
1592345100000|2020-06-16 22:05:00|237.61|235.61|237.37|235.37|237.61|235.61|237.36|235.36|59
1592345400000|2020-06-16 22:10:00|237.36|235.36|237.32|235.32|237.39|235.39|237.31|235.31|49
1592345700000|2020-06-16 22:15:00|237.34|235.34|237.29|235.29|237.37|235.37|237.27|235.27|22
1592346000000|2020-06-16 22:20:00|237.28|235.28|237.31|235.31|237.39|235.39|237.28|235.28|96
1592346300000|2020-06-16 22:25:00|237.29|235.29|237.42|235.42|237.43|235.43|237.29|235.29|46
1592346600000|2020-06-16 22:30:00|237.43|235.43|237.56|235.56|237.59|235.59|237.42|235.42|52
1592346900000|2020-06-16 22:35:00|237.55|235.55|238.2|236.2|238.22|236.22|237.55|235.55|98
1592347200000|2020-06-16 22:40:00|238.19|236.19|238.23|236.23|238.24|236.24|238.19|236.19|13
1592347500000|2020-06-16 22:45:00|238.22|236.22|238.23|236.23|238.28|236.28|238.06|236.06|37
1592347800000|2020-06-16 22:50:00|238.24|236.24|238.27|236.27|238.3|236.3|238.21|236.21|39
1592348100000|2020-06-16 22:55:00|238.28|236.28|238.33|236.33|238.34|236.34|238.26|236.26|66
1592348400000|2020-06-16 23:00:00|238.31|236.31|238.15|236.15|238.32|236.32|238.1|236.1|47
1592348700000|2020-06-16 23:05:00|238.16|236.16|238.07|236.07|238.21|236.21|238.02|236.02|63
1592349000000|2020-06-16 23:10:00|238.06|236.06|238.29|236.29|238.29|236.29|238.06|236.06|60
1592349300000|2020-06-16 23:15:00|238.28|236.28|238.26|236.26|238.28|236.28|238.09|236.09|89
1592349600000|2020-06-16 23:20:00|238.28|236.28|238.28|236.28|238.31|236.31|238.13|236.13|28
1592349900000|2020-06-16 23:25:00|238.26|236.26|238.28|236.28|238.28|236.28|238.23|236.23|36
1592350200000|2020-06-16 23:30:00|238.3|236.3|238.48|236.48|238.49|236.49|238.3|236.3|72
1592350500000|2020-06-16 23:35:00|238.47|236.47|238.39|236.39|238.48|236.48|238.3|236.3|43
1592350800000|2020-06-16 23:40:00|238.34|236.34|238.17|236.17|238.4|236.4|238.01|236.01|71
1592351100000|2020-06-16 23:45:00|238.18|236.18|238.52|236.52|238.71|236.71|238.18|236.18|109
1592351400000|2020-06-16 23:50:00|238.53|236.53|238.49|236.49|238.55|236.55|238.33|236.33|99
1592351700000|2020-06-16 23:55:00|238.48|236.48|238.59|236.59|238.59|236.59|238.43|236.43|56
1592352000000|2020-06-17 00:00:00|238.6|236.6|238.38|236.38|238.63|236.63|238.34|236.34|105
1592352300000|2020-06-17 00:05:00|238.39|236.39|238.19|236.19|238.41|236.41|238.14|236.14|101
1592352600000|2020-06-17 00:10:00|238.18|236.18|238.18|236.18|238.27|236.27|238.03|236.03|97
1592352900000|2020-06-17 00:15:00|238.17|236.17|237.85|235.85|238.17|236.17|237.82|235.82|103
1592353200000|2020-06-17 00:20:00|237.87|235.87|237.72|235.72|237.87|235.87|237.53|235.53|133
1592353500000|2020-06-17 00:25:00|237.73|235.73|237.47|235.47|237.73|235.73|237.46|235.46|34
1592353800000|2020-06-17 00:30:00|237.46|235.46|237.49|235.49|237.5|235.5|237.33|235.33|77
1592354100000|2020-06-17 00:35:00|237.48|235.48|237.32|235.32|237.48|235.48|237.24|235.24|61
1592354400000|2020-06-17 00:40:00|237.34|235.34|237.34|235.34|237.7|235.7|237.28|235.28|99
1592354700000|2020-06-17 00:45:00|237.33|235.33|237.02|235.02|237.33|235.33|236.98|234.98|25
1592355000000|2020-06-17 00:50:00|237.03|235.03|237.01|235.01|237.21|235.21|236.99|234.99|29
1592355300000|2020-06-17 00:55:00|237.03|235.03|236.9|234.9|237.05|235.05|236.81|234.81|68
1592355600000|2020-06-17 01:00:00|236.92|234.92|237.09|235.09|237.13|235.13|236.81|234.81|115
1592355900000|2020-06-17 01:05:00|237.01|235.01|237.52|235.52|237.52|235.52|237.01|235.01|66
1592356200000|2020-06-17 01:10:00|237.51|235.51|237.47|235.47|237.61|235.61|237.42|235.42|65
1592356500000|2020-06-17 01:15:00|237.27|235.27|237.38|235.38|237.44|235.44|237.18|235.18|74
1592356800000|2020-06-17 01:20:00|237.37|235.37|237.3|235.3|237.37|235.37|237.13|235.13|51
1592357100000|2020-06-17 01:25:00|237.26|235.26|237.1|235.1|237.3|235.3|236.97|234.97|85
1592357400000|2020-06-17 01:30:00|237.09|235.09|236.58|234.58|237.09|235.09|236.54|234.54|137
1592357700000|2020-06-17 01:35:00|236.57|234.57|236.72|234.72|236.87|234.87|236.56|234.56|112
1592358000000|2020-06-17 01:40:00|236.71|234.71|236.75|234.75|236.82|234.82|236.69|234.69|61
1592358300000|2020-06-17 01:45:00|236.74|234.74|236.63|234.63|236.99|234.99|236.6|234.6|115
1592358600000|2020-06-17 01:50:00|236.66|234.66|236.48|234.48|236.72|234.72|236.45|234.45|84
1592358900000|2020-06-17 01:55:00|236.49|234.49|236.34|234.34|236.55|234.55|236.25|234.25|125
1592359200000|2020-06-17 02:00:00|236.32|234.32|236.8|234.8|236.91|234.91|236.19|234.19|155
1592359500000|2020-06-17 02:05:00|236.84|234.84|237.02|235.02|237.04|235.04|236.8|234.8|62
1592359800000|2020-06-17 02:10:00|237.01|235.01|237.09|235.09|237.23|235.23|236.91|234.91|112
1592360100000|2020-06-17 02:15:00|237.08|235.08|237.19|235.19|237.23|235.23|237.03|235.03|102
1592360400000|2020-06-17 02:20:00|237.2|235.2|237.09|235.09|237.24|235.24|237.01|235.01|47
1592360700000|2020-06-17 02:25:00|237.11|235.11|237.11|235.11|237.12|235.12|237.03|235.03|85
1592361000000|2020-06-17 02:30:00|237.1|235.1|237|235|237.14|235.14|236.92|234.92|118
1592361300000|2020-06-17 02:35:00|237.02|235.02|237.01|235.01|237.12|235.12|236.94|234.94|134
1592361600000|2020-06-17 02:40:00|236.97|234.97|236.85|234.85|237.02|235.02|236.83|234.83|106
1592361900000|2020-06-17 02:45:00|236.83|234.83|236.94|234.94|236.97|234.97|236.77|234.77|98
1592362200000|2020-06-17 02:50:00|236.93|234.93|237.11|235.11|237.19|235.19|236.91|234.91|89
1592362500000|2020-06-17 02:55:00|237.1|235.1|237.16|235.16|237.19|235.19|237.07|235.07|28
1592362800000|2020-06-17 03:00:00|237.15|235.15|236.95|234.95|237.16|235.16|236.95|234.95|18
1592363100000|2020-06-17 03:05:00|236.92|234.92|237.03|235.03|237.07|235.07|236.85|234.85|43
1592363400000|2020-06-17 03:10:00|237.02|235.02|237.02|235.02|237.06|235.06|236.93|234.93|63
1592363700000|2020-06-17 03:15:00|237.01|235.01|237.41|235.41|237.51|235.51|236.99|234.99|110
1592364000000|2020-06-17 03:20:00|237.39|235.39|237.37|235.37|237.43|235.43|237.33|235.33|43
1592364300000|2020-06-17 03:25:00|237.44|235.44|237.4|235.4|237.57|235.57|237.31|235.31|70
1592364600000|2020-06-17 03:30:00|237.41|235.41|237.4|235.4|237.41|235.41|237.33|235.33|47
1592364900000|2020-06-17 03:35:00|237.41|235.41|237.57|235.57|237.6|235.6|237.4|235.4|34
1592365200000|2020-06-17 03:40:00|237.6|235.6|237.72|235.72|237.72|235.72|237.48|235.48|52
1592365500000|2020-06-17 03:45:00|237.74|235.74|237.78|235.78|237.91|235.91|237.66|235.66|44
1592365800000|2020-06-17 03:50:00|237.8|235.8|237.82|235.82|237.84|235.84|237.78|235.78|26
1592366100000|2020-06-17 03:55:00|237.83|235.83|237.85|235.85|237.86|235.86|237.83|235.83|18
1592366400000|2020-06-17 04:00:00|237.84|235.84|237.55|235.55|237.85|235.85|237.45|235.45|47
1592366700000|2020-06-17 04:05:00|237.53|235.53|237.88|235.88|237.89|235.89|237.53|235.53|44
1592367000000|2020-06-17 04:10:00|237.9|235.9|237.92|235.92|238.03|236.03|237.83|235.83|41
1592367300000|2020-06-17 04:15:00|237.99|235.99|238.16|236.16|238.16|236.16|237.87|235.87|35
1592367600000|2020-06-17 04:20:00|238.15|236.15|238.21|236.21|238.26|236.26|238.11|236.11|22
1592367900000|2020-06-17 04:25:00|238.27|236.27|238.18|236.18|238.3|236.3|238.17|236.17|31
1592368200000|2020-06-17 04:30:00|238.19|236.19|238.21|236.21|238.31|236.31|238.17|236.17|49
1592368500000|2020-06-17 04:35:00|238.22|236.22|238.41|236.41|238.5|236.5|238.18|236.18|49
1592368800000|2020-06-17 04:40:00|238.43|236.43|238.41|236.41|238.5|236.5|238.33|236.33|80
1592369100000|2020-06-17 04:45:00|238.42|236.42|238.41|236.41|238.44|236.44|238.22|236.22|32
1592369400000|2020-06-17 04:50:00|238.44|236.44|238.31|236.31|238.6|236.6|238.28|236.28|59
1592369700000|2020-06-17 04:55:00|238.3|236.3|238.32|236.32|238.35|236.35|238.1|236.1|38
1592370000000|2020-06-17 05:00:00|238.31|236.31|238.07|236.07|238.31|236.31|238|236|56
1592370300000|2020-06-17 05:05:00|238.06|236.06|238.08|236.08|238.09|236.09|238|236|57
1592370600000|2020-06-17 05:10:00|238.06|236.06|238.06|236.06|238.13|236.13|238.05|236.05|53
1592370900000|2020-06-17 05:15:00|238.07|236.07|237.94|235.94|238.09|236.09|237.75|235.75|100
1592371200000|2020-06-17 05:20:00|237.92|235.92|237.6|235.6|237.94|235.94|237.6|235.6|102
1592371500000|2020-06-17 05:25:00|237.71|235.71|237.65|235.65|237.82|235.82|237.6|235.6|42
1592371800000|2020-06-17 05:30:00|237.64|235.64|237.67|235.67|237.67|235.67|237.46|235.46|66
1592372100000|2020-06-17 05:35:00|237.68|235.68|237.56|235.56|237.69|235.69|237.56|235.56|13
1592372400000|2020-06-17 05:40:00|237.57|235.57|237.83|235.83|237.9|235.9|237.57|235.57|57
1592372700000|2020-06-17 05:45:00|237.84|235.84|237.56|235.56|237.9|235.9|237.47|235.47|68
1592373000000|2020-06-17 05:50:00|237.55|235.55|237.77|235.77|237.79|235.79|237.46|235.46|62
1592373300000|2020-06-17 05:55:00|237.78|235.78|237.66|235.66|237.79|235.79|237.62|235.62|29
1592373600000|2020-06-17 06:00:00|237.67|235.67|237.89|235.89|237.91|235.91|237.67|235.67|48
1592373900000|2020-06-17 06:05:00|237.88|235.88|237.9|235.9|237.94|235.94|237.68|235.68|80
1592374200000|2020-06-17 06:10:00|237.89|235.89|238.3|236.3|238.32|236.32|237.89|235.89|58
1592374500000|2020-06-17 06:15:00|238.33|236.33|238.11|236.11|238.4|236.4|238.1|236.1|72
1592374800000|2020-06-17 06:20:00|238.12|236.12|238.38|236.38|238.45|236.45|238.12|236.12|88
1592375100000|2020-06-17 06:25:00|238.42|236.42|238.46|236.46|238.46|236.46|238.29|236.29|23
1592375400000|2020-06-17 06:30:00|238.47|236.47|238.48|236.48|238.48|236.48|238.44|236.44|10
1592375700000|2020-06-17 06:35:00|238.49|236.49|240|238|240.77|238.77|238.49|236.49|349
1592376000000|2020-06-17 06:40:00|239.97|237.97|240.83|238.83|240.97|238.97|239.88|237.88|203
1592376300000|2020-06-17 06:45:00|240.84|238.84|241.59|239.59|241.6|239.6|240.84|238.84|232
1592376600000|2020-06-17 06:50:00|241.6|239.6|242.22|240.22|242.57|240.57|241.59|239.59|284
1592376900000|2020-06-17 06:55:00|242.21|240.21|241.52|239.52|242.21|240.21|241.38|239.38|195
1592377200000|2020-06-17 07:00:00|241.56|239.56|241.98|239.98|242.41|240.41|241.54|239.54|173
1592377500000|2020-06-17 07:05:00|241.99|239.99|242.15|240.15|242.25|240.25|241.95|239.95|79
1592377800000|2020-06-17 07:10:00|242.18|240.18|242.11|240.11|242.21|240.21|242.1|240.1|78
1592378100000|2020-06-17 07:15:00|242.1|240.1|241.76|239.76|242.13|240.13|241.73|239.73|88
1592378400000|2020-06-17 07:20:00|241.73|239.73|241.25|239.25|241.75|239.75|241.21|239.21|82
1592378700000|2020-06-17 07:25:00|241.17|239.17|241.71|239.71|241.72|239.72|241.17|239.17|104
1592379000000|2020-06-17 07:30:00|241.75|239.75|241.71|239.71|241.85|239.85|241.71|239.71|35
1592379300000|2020-06-17 07:35:00|241.72|239.72|241.63|239.63|241.77|239.77|241.63|239.63|40
1592379600000|2020-06-17 07:40:00|241.64|239.64|241.66|239.66|241.66|239.66|241.55|239.55|66
1592379900000|2020-06-17 07:45:00|241.68|239.68|242.1|240.1|242.36|240.36|241.65|239.65|199
1592380200000|2020-06-17 07:50:00|241.99|239.99|242.29|240.29|242.29|240.29|241.91|239.91|110
1592380500000|2020-06-17 07:55:00|242.28|240.28|242.17|240.17|242.36|240.36|242.13|240.13|69
1592380800000|2020-06-17 08:00:00|242.18|240.18|241.86|239.86|242.4|240.4|241.86|239.86|76
1592381100000|2020-06-17 08:05:00|241.85|239.85|241.45|239.45|241.85|239.85|241.3|239.3|34
1592381400000|2020-06-17 08:10:00|241.44|239.44|241.46|239.46|241.72|239.72|241.36|239.36|57
1592381700000|2020-06-17 08:15:00|241.45|239.45|241.5|239.5|241.5|239.5|241.39|239.39|33
1592382000000|2020-06-17 08:20:00|241.58|239.58|241.73|239.73|241.73|239.73|241.58|239.58|48
1592382300000|2020-06-17 08:25:00|241.77|239.77|241.62|239.62|241.8|239.8|241.6|239.6|41
1592382600000|2020-06-17 08:30:00|241.61|239.61|241.38|239.38|241.67|239.67|241.38|239.38|48
1592382900000|2020-06-17 08:35:00|241.36|239.36|241.29|239.29|241.36|239.36|241.23|239.23|42
1592383200000|2020-06-17 08:40:00|241.28|239.28|241.52|239.52|241.54|239.54|241.24|239.24|59
1592383500000|2020-06-17 08:45:00|241.51|239.51|241.53|239.53|241.56|239.56|241.51|239.51|42
1592383800000|2020-06-17 08:50:00|241.52|239.52|241.42|239.42|241.53|239.53|241.38|239.38|37
1592384100000|2020-06-17 08:55:00|241.43|239.43|241.03|239.03|241.43|239.43|241|239|92
1592384400000|2020-06-17 09:00:00|241.02|239.02|241.35|239.35|241.43|239.43|241|239|111
1592384700000|2020-06-17 09:05:00|241.36|239.36|241.3|239.3|241.4|239.4|241.3|239.3|17
1592385000000|2020-06-17 09:10:00|241.27|239.27|241.15|239.15|241.27|239.27|241.1|239.1|38
1592385300000|2020-06-17 09:15:00|241.17|239.17|241.15|239.15|241.17|239.17|241.1|239.1|21
1592385600000|2020-06-17 09:20:00|241.11|239.11|241.2|239.2|241.22|239.22|241.11|239.11|15
1592385900000|2020-06-17 09:25:00|241.18|239.18|241.1|239.1|241.2|239.2|241.1|239.1|4
1592386200000|2020-06-17 09:30:00|241.17|239.17|241.11|239.11|241.18|239.18|241.1|239.1|20
1592386500000|2020-06-17 09:35:00|241.02|239.02|241|239|241.05|239.05|240.97|238.97|25
1592386800000|2020-06-17 09:40:00|241.03|239.03|241.03|239.03|241.03|239.03|241.03|239.03|1
1592387100000|2020-06-17 09:45:00|241.02|239.02|240.75|238.75|241.02|239.02|240.69|238.69|28
1592387400000|2020-06-17 09:50:00|240.73|238.73|240.76|238.76|240.82|238.82|240.68|238.68|47
1592387700000|2020-06-17 09:55:00|240.71|238.71|240.46|238.46|240.8|238.8|240.46|238.46|65
1592388000000|2020-06-17 10:00:00|240.47|238.47|240.84|238.84|240.86|238.86|240.47|238.47|54
1592388300000|2020-06-17 10:05:00|240.85|238.85|240.72|238.72|240.9|238.9|240.72|238.72|90
1592388600000|2020-06-17 10:10:00|240.67|238.67|240.93|238.93|240.97|238.97|240.67|238.67|67
1592388900000|2020-06-17 10:15:00|240.94|238.94|241.05|239.05|241.09|239.09|240.91|238.91|115
1592389200000|2020-06-17 10:20:00|241.04|239.04|241.1|239.1|241.14|239.14|240.99|238.99|67
1592389500000|2020-06-17 10:25:00|241.08|239.08|241.14|239.14|241.15|239.15|241.06|239.06|32
1592389800000|2020-06-17 10:30:00|241.13|239.13|240.9|238.9|241.14|239.14|240.86|238.86|14
1592390100000|2020-06-17 10:35:00|240.91|238.91|240.94|238.94|240.95|238.95|240.85|238.85|18
1592390400000|2020-06-17 10:40:00|240.93|238.93|240.97|238.97|241.05|239.05|240.91|238.91|41
1592390700000|2020-06-17 10:45:00|240.99|238.99|240.96|238.96|241.15|239.15|240.96|238.96|33
1592391000000|2020-06-17 10:50:00|240.89|238.89|240.91|238.91|240.96|238.96|240.88|238.88|29
1592391300000|2020-06-17 10:55:00|240.92|238.92|240.8|238.8|240.94|238.94|240.8|238.8|71
1592391600000|2020-06-17 11:00:00|240.79|238.79|240.6|238.6|240.8|238.8|240.6|238.6|44
1592391900000|2020-06-17 11:05:00|240.59|238.59|240.53|238.53|240.6|238.6|240.5|238.5|55
1592392200000|2020-06-17 11:10:00|240.52|238.52|240.87|238.87|240.87|238.87|240.46|238.46|111
1592392500000|2020-06-17 11:15:00|240.81|238.81|241.06|239.06|241.14|239.14|240.81|238.81|64
1592392800000|2020-06-17 11:20:00|241.07|239.07|241.34|239.34|241.43|239.43|241.06|239.06|76
1592393100000|2020-06-17 11:25:00|241.33|239.33|241.52|239.52|241.52|239.52|241.33|239.33|68
1592393400000|2020-06-17 11:30:00|241.51|239.51|241.46|239.46|241.57|239.57|241.45|239.45|66
1592393700000|2020-06-17 11:35:00|241.45|239.45|241.34|239.34|241.45|239.45|241.3|239.3|28
1592394000000|2020-06-17 11:40:00|241.33|239.33|241.32|239.32|241.35|239.35|241.32|239.32|33
1592394300000|2020-06-17 11:45:00|241.31|239.31|241.44|239.44|241.46|239.46|241.3|239.3|39
1592394600000|2020-06-17 11:50:00|241.41|239.41|241.31|239.31|241.46|239.46|241.28|239.28|60
1592394900000|2020-06-17 11:55:00|241.3|239.3|241.4|239.4|241.54|239.54|241.28|239.28|45
1592395200000|2020-06-17 12:00:00|241.39|239.39|241.42|239.42|241.43|239.43|241.37|239.37|43
1592395500000|2020-06-17 12:05:00|241.43|239.43|241.59|239.59|241.62|239.62|241.43|239.43|127
1592395800000|2020-06-17 12:10:00|241.62|239.62|241.44|239.44|241.62|239.62|241.38|239.38|70
1592396100000|2020-06-17 12:15:00|241.47|239.47|241.23|239.23|241.47|239.47|241.23|239.23|50
1592396400000|2020-06-17 12:20:00|241.22|239.22|241.35|239.35|241.35|239.35|241.21|239.21|21
1592396700000|2020-06-17 12:25:00|241.28|239.28|241.2|239.2|241.41|239.41|241.18|239.18|39
1592397000000|2020-06-17 12:30:00|241.21|239.21|241.26|239.26|241.27|239.27|241.06|239.06|49
1592397300000|2020-06-17 12:35:00|241.25|239.25|241.24|239.24|241.3|239.3|241.12|239.12|116
1592397600000|2020-06-17 12:40:00|241.23|239.23|241.34|239.34|241.5|239.5|241.23|239.23|66
1592397900000|2020-06-17 12:45:00|241.33|239.33|241.19|239.19|241.35|239.35|241.19|239.19|28
1592398200000|2020-06-17 12:50:00|241.16|239.16|241.31|239.31|241.31|239.31|241.09|239.09|40
1592398500000|2020-06-17 12:55:00|241.3|239.3|241.3|239.3|241.31|239.31|241.2|239.2|48
1592398800000|2020-06-17 13:00:00|241.31|239.31|241.57|239.57|241.64|239.64|241.3|239.3|68
1592399100000|2020-06-17 13:05:00|241.58|239.58|241.79|239.79|241.85|239.85|241.48|239.48|59
1592399400000|2020-06-17 13:10:00|241.78|239.78|241.74|239.74|241.84|239.84|241.56|239.56|83
1592399700000|2020-06-17 13:15:00|241.76|239.76|242.74|240.74|243.81|241.81|241.65|239.65|258
1592400000000|2020-06-17 13:20:00|242.64|240.64|241.52|239.52|242.88|240.88|241.15|239.15|369
1592400300000|2020-06-17 13:25:00|241.49|239.49|241.15|239.15|241.82|239.82|240.98|238.98|174
1592400600000|2020-06-17 13:30:00|241.14|239.14|241.1|239.1|241.34|239.34|240.39|238.39|204
1592400900000|2020-06-17 13:35:00|241.09|239.09|241.09|239.09|241.24|239.24|240.88|238.88|122
1592401200000|2020-06-17 13:40:00|241.07|239.07|241.15|239.15|241.5|239.5|240.98|238.98|105
1592401500000|2020-06-17 13:45:00|241.27|239.27|240.95|238.95|241.27|239.27|240.75|238.75|135
1592401800000|2020-06-17 13:50:00|240.99|238.99|240.79|238.79|241.04|239.04|240.62|238.62|140
1592402100000|2020-06-17 13:55:00|240.78|238.78|240.32|238.32|240.84|238.84|240.22|238.22|126
1592402400000|2020-06-17 14:00:00|240.33|238.33|240.21|238.21|240.39|238.39|239.89|237.89|182
1592402700000|2020-06-17 14:05:00|240.2|238.2|240.64|238.64|240.83|238.83|240.06|238.06|175
1592403000000|2020-06-17 14:10:00|240.63|238.63|240.31|238.31|240.82|238.82|240.18|238.18|150
1592403300000|2020-06-17 14:15:00|240.26|238.26|240.05|238.05|240.51|238.51|239.83|237.83|267
1592403600000|2020-06-17 14:20:00|240.04|238.04|240.46|238.46|240.71|238.71|239.78|237.78|268
1592403900000|2020-06-17 14:25:00|240.44|238.44|240.23|238.23|240.54|238.54|240.21|238.21|223
1592404200000|2020-06-17 14:30:00|240.22|238.22|239.85|237.85|240.23|238.23|239.61|237.61|279
1592404500000|2020-06-17 14:35:00|239.87|237.87|239.63|237.63|239.96|237.96|239.43|237.43|220
1592404800000|2020-06-17 14:40:00|239.62|237.62|239.91|237.91|239.91|237.91|239.51|237.51|171
1592405100000|2020-06-17 14:45:00|239.82|237.82|239.65|237.65|239.86|237.86|239.55|237.55|123
1592405400000|2020-06-17 14:50:00|239.66|237.66|240.36|238.36|240.36|238.36|239.66|237.66|116
1592405700000|2020-06-17 14:55:00|240.35|238.35|239.91|237.91|240.44|238.44|239.91|237.91|120
1592406000000|2020-06-17 15:00:00|239.9|237.9|239.92|237.92|240.09|238.09|239.79|237.79|137
1592406300000|2020-06-17 15:05:00|239.91|237.91|240.14|238.14|240.14|238.14|239.91|237.91|64
1592406600000|2020-06-17 15:10:00|240.1|238.1|240.95|238.95|241.02|239.02|240.1|238.1|160
1592406900000|2020-06-17 15:15:00|240.96|238.96|240.97|238.97|241.17|239.17|240.96|238.96|74
1592407200000|2020-06-17 15:20:00|240.99|238.99|240.89|238.89|240.99|238.99|240.79|238.79|56
1592407500000|2020-06-17 15:25:00|240.88|238.88|240.89|238.89|241.03|239.03|240.74|238.74|90
1592407800000|2020-06-17 15:30:00|240.9|238.9|240.77|238.77|240.91|238.91|240.74|238.74|40
1592408100000|2020-06-17 15:35:00|240.79|238.79|240.39|238.39|240.81|238.81|240.3|238.3|67
1592408400000|2020-06-17 15:40:00|240.38|238.38|240.3|238.3|240.43|238.43|239.94|237.94|98
1592408700000|2020-06-17 15:45:00|240.28|238.28|239.99|237.99|240.32|238.32|239.95|237.95|134
1592409000000|2020-06-17 15:50:00|239.95|237.95|239.64|237.64|239.97|237.97|239.54|237.54|116
1592409300000|2020-06-17 15:55:00|239.63|237.63|239.51|237.51|239.7|237.7|239.51|237.51|81
1592409600000|2020-06-17 16:00:00|239.54|237.54|240.1|238.1|240.14|238.14|239|237|191
1592409900000|2020-06-17 16:05:00|240.09|238.09|240.26|238.26|240.57|238.57|240.07|238.07|137
1592410200000|2020-06-17 16:10:00|240.25|238.25|239.48|237.48|240.25|238.25|239.47|237.47|131
1592410500000|2020-06-17 16:15:00|239.5|237.5|237.83|235.83|239.51|237.51|237.65|235.65|330
1592410800000|2020-06-17 16:20:00|237.82|235.82|238.77|236.77|238.97|236.97|237.63|235.63|257
1592411100000|2020-06-17 16:25:00|238.76|236.76|238.46|236.46|238.9|236.9|238.25|236.25|165
1592411400000|2020-06-17 16:30:00|238.44|236.44|239.05|237.05|239.1|237.1|238.21|236.21|151
1592411700000|2020-06-17 16:35:00|239.03|237.03|238.58|236.58|239.03|237.03|238.55|236.55|217
1592412000000|2020-06-17 16:40:00|238.57|236.57|238.24|236.24|238.62|236.62|238.23|236.23|153
1592412300000|2020-06-17 16:45:00|238.26|236.26|238.55|236.55|238.64|236.64|238.07|236.07|201
1592412600000|2020-06-17 16:50:00|238.52|236.52|238.01|236.01|238.52|236.52|237.91|235.91|241
1592412900000|2020-06-17 16:55:00|238.02|236.02|238.27|236.27|238.45|236.45|238.02|236.02|175
1592413200000|2020-06-17 17:00:00|238.28|236.28|238.77|236.77|238.78|236.78|238.08|236.08|131
1592413500000|2020-06-17 17:05:00|238.78|236.78|239.19|237.19|239.28|237.28|238.77|236.77|94
1592413800000|2020-06-17 17:10:00|239.11|237.11|239.1|237.1|239.19|237.19|239.05|237.05|42
1592414100000|2020-06-17 17:15:00|239.12|237.12|239.2|237.2|239.47|237.47|239.09|237.09|71
1592414400000|2020-06-17 17:20:00|239.18|237.18|239.06|237.06|239.18|237.18|239.03|237.03|29
1592414700000|2020-06-17 17:25:00|239.07|237.07|238.84|236.84|239.12|237.12|238.83|236.83|77
1592415000000|2020-06-17 17:30:00|238.85|236.85|238.83|236.83|238.95|236.95|238.74|236.74|69
1592415300000|2020-06-17 17:35:00|238.82|236.82|239.05|237.05|239.18|237.18|238.8|236.8|119
1592415600000|2020-06-17 17:40:00|239.07|237.07|239.2|237.2|239.33|237.33|239.05|237.05|69
1592415900000|2020-06-17 17:45:00|239.19|237.19|239.16|237.16|239.29|237.29|239.14|237.14|79
1592416200000|2020-06-17 17:50:00|239.1|237.1|239.04|237.04|239.17|237.17|239.03|237.03|18
1592416500000|2020-06-17 17:55:00|239.03|237.03|238.78|236.78|239.03|237.03|238.74|236.74|61
1592416800000|2020-06-17 18:00:00|238.77|236.77|238.76|236.76|238.87|236.87|238.62|236.62|95
1592417100000|2020-06-17 18:05:00|238.75|236.75|238.81|236.81|238.81|236.81|238.62|236.62|34
1592417400000|2020-06-17 18:10:00|238.75|236.75|238.6|236.6|238.98|236.98|238.56|236.56|72
1592417700000|2020-06-17 18:15:00|238.61|236.61|238.43|236.43|238.63|236.63|238.37|236.37|40
1592418000000|2020-06-17 18:20:00|238.42|236.42|238.62|236.62|238.66|236.66|238.42|236.42|49
1592418300000|2020-06-17 18:25:00|238.63|236.63|238.95|236.95|239.05|237.05|238.63|236.63|84
1592418600000|2020-06-17 18:30:00|238.93|236.93|239.17|237.17|239.22|237.22|238.93|236.93|66
1592418900000|2020-06-17 18:35:00|239.12|237.12|239.2|237.2|239.37|237.37|239.1|237.1|83
1592419200000|2020-06-17 18:40:00|239.22|237.22|239.37|237.37|239.58|237.58|239.22|237.22|83
1592419500000|2020-06-17 18:45:00|239.38|237.38|239.37|237.37|239.42|237.42|239.34|237.34|49
1592419800000|2020-06-17 18:50:00|239.31|237.31|239.41|237.41|239.52|237.52|239.31|237.31|75
1592420100000|2020-06-17 18:55:00|239.39|237.39|239.04|237.04|239.48|237.48|238.93|236.93|87
1592420400000|2020-06-17 19:00:00|239.03|237.03|239.33|237.33|239.36|237.36|238.94|236.94|38
1592420700000|2020-06-17 19:05:00|239.32|237.32|239.31|237.31|239.33|237.33|239.31|237.31|12
1592421000000|2020-06-17 19:10:00|239.33|237.33|239.32|237.32|239.33|237.33|239.18|237.18|31
1592421300000|2020-06-17 19:15:00|239.31|237.31|239.31|237.31|239.32|237.32|239.18|237.18|19
1592421600000|2020-06-17 19:20:00|239.34|237.34|239.23|237.23|239.38|237.38|239.17|237.17|43
1592421900000|2020-06-17 19:25:00|239.24|237.24|238.98|236.98|239.24|237.24|238.98|236.98|37
1592422200000|2020-06-17 19:30:00|238.97|236.97|238.86|236.86|238.99|236.99|238.84|236.84|43
1592422500000|2020-06-17 19:35:00|238.87|236.87|238.55|236.55|238.87|236.87|238.52|236.52|36
1592422800000|2020-06-17 19:40:00|238.56|236.56|238.5|236.5|238.65|236.65|238.5|236.5|79
1592423100000|2020-06-17 19:45:00|238.51|236.51|238.27|236.27|238.53|236.53|238.26|236.26|58
1592423400000|2020-06-17 19:50:00|238.28|236.28|237.77|235.77|238.37|236.37|237.73|235.73|104
1592423700000|2020-06-17 19:55:00|237.74|235.74|237.27|235.27|237.92|235.92|237.27|235.27|141
1592424000000|2020-06-17 20:00:00|237.31|235.31|237.22|235.22|237.78|235.78|237.03|235.03|267
1592424300000|2020-06-17 20:05:00|237.21|235.21|238.77|236.77|238.95|236.95|236.83|234.83|335
1592424600000|2020-06-17 20:10:00|238.75|236.75|238.68|236.68|238.88|236.88|238.48|236.48|165
1592424900000|2020-06-17 20:15:00|238.71|236.71|239.2|237.2|239.22|237.22|238.65|236.65|177
1592425200000|2020-06-17 20:20:00|239.18|237.18|238.73|236.73|239.27|237.27|238.67|236.67|120
1592425500000|2020-06-17 20:25:00|238.74|236.74|239.14|237.14|239.27|237.27|238.74|236.74|107
1592425800000|2020-06-17 20:30:00|239.13|237.13|239.33|237.33|239.33|237.33|239.13|237.13|41
1592426100000|2020-06-17 20:35:00|239.34|237.34|239.58|237.58|239.58|237.58|239.27|237.27|37
1592426400000|2020-06-17 20:40:00|239.59|237.59|240.11|238.11|240.17|238.17|239.59|237.59|92
1592426700000|2020-06-17 20:45:00|240.1|238.1|240|238|240.1|238.1|239.8|237.8|62
1592427000000|2020-06-17 20:50:00|239.99|237.99|239.84|237.84|239.99|237.99|239.79|237.79|28
1592427300000|2020-06-17 20:55:00|239.83|237.83|239.84|237.84|239.87|237.87|239.79|237.79|96
1592427600000|2020-06-17 21:00:00|239.85|237.85|239.84|237.84|239.88|237.88|239.83|237.83|62
1592427900000|2020-06-17 21:05:00|239.83|237.83|240.16|238.16|240.28|238.28|239.81|237.81|74
1592428200000|2020-06-17 21:10:00|240.15|238.15|240.13|238.13|240.15|238.15|239.95|237.95|303
1592428500000|2020-06-17 21:15:00|240.07|238.07|240.07|238.07|240.08|238.08|239.99|237.99|120
1592428800000|2020-06-17 21:20:00|240.08|238.08|240.08|238.08|240.1|238.1|240|238|26
1592429100000|2020-06-17 21:25:00|240.09|238.09|240.1|238.1|240.14|238.14|240.09|238.09|32
1592429400000|2020-06-17 21:30:00|240.12|238.12|240.3|238.3|240.32|238.32|240.12|238.12|29
1592429700000|2020-06-17 21:35:00|240.29|238.29|240.31|238.31|240.31|238.31|240.14|238.14|97
1592430000000|2020-06-17 21:40:00|240.32|238.32|240.48|238.48|240.51|238.51|240.31|238.31|67
1592430300000|2020-06-17 21:45:00|240.51|238.51|240.4|238.4|240.68|238.68|240.35|238.35|150
1592430600000|2020-06-17 21:50:00|240.39|238.39|240.24|238.24|240.42|238.42|240.07|238.07|143
1592430900000|2020-06-17 21:55:00|240.23|238.23|240.26|238.26|240.26|238.26|240.23|238.23|56
1592431200000|2020-06-17 22:00:00|240.25|238.25|239.72|237.72|240.25|238.25|239.72|237.72|69
1592431500000|2020-06-17 22:05:00|239.62|237.62|239.59|237.59|239.79|237.79|239.59|237.59|25
1592431800000|2020-06-17 22:10:00|239.58|237.58|239.6|237.6|239.6|237.6|239.41|237.41|81
1592432100000|2020-06-17 22:15:00|239.68|237.68|240.34|238.34|240.34|238.34|239.55|237.55|140
1592432400000|2020-06-17 22:20:00|240.33|238.33|240.11|238.11|240.44|238.44|240.05|238.05|94
1592432700000|2020-06-17 22:25:00|240.1|238.1|240.3|238.3|240.32|238.32|240.07|238.07|79
1592433000000|2020-06-17 22:30:00|240.29|238.29|240.43|238.43|240.48|238.48|240.29|238.29|68
1592433300000|2020-06-17 22:35:00|240.46|238.46|240.72|238.72|240.82|238.82|240.46|238.46|72
1592433600000|2020-06-17 22:40:00|240.75|238.75|240.22|238.22|240.78|238.78|240.01|238.01|209
1592433900000|2020-06-17 22:45:00|240.26|238.26|240.32|238.32|240.73|238.73|240.26|238.26|147
1592434200000|2020-06-17 22:50:00|240.29|238.29|240.17|238.17|240.41|238.41|240.03|238.03|150
1592434500000|2020-06-17 22:55:00|240.16|238.16|240.46|238.46|240.63|238.63|240.14|238.14|69
1592434800000|2020-06-17 23:00:00|240.5|238.5|240.54|238.54|240.76|238.76|240.48|238.48|117
1592435100000|2020-06-17 23:05:00|240.53|238.53|240.21|238.21|240.62|238.62|240.19|238.19|65
1592435400000|2020-06-17 23:10:00|240.44|238.44|240.54|238.54|240.54|238.54|240.34|238.34|71
1592435700000|2020-06-17 23:15:00|240.45|238.45|240.81|238.81|240.9|238.9|240.35|238.35|47
1592436000000|2020-06-17 23:20:00|240.79|238.79|240.82|238.82|241.32|239.32|240.79|238.79|116
1592436300000|2020-06-17 23:25:00|240.84|238.84|240.8|238.8|241.06|239.06|240.78|238.78|82
1592436600000|2020-06-17 23:30:00|240.78|238.78|240.97|238.97|240.98|238.98|240.73|238.73|106
1592436900000|2020-06-17 23:35:00|241.05|239.05|241.44|239.44|241.67|239.67|240.9|238.9|136
1592437200000|2020-06-17 23:40:00|241.43|239.43|241.33|239.33|241.65|239.65|241.33|239.33|55
1592437500000|2020-06-17 23:45:00|241.34|239.34|241.16|239.16|241.5|239.5|241|239|84
1592437800000|2020-06-17 23:50:00|241.17|239.17|241.21|239.21|241.36|239.36|241.09|239.09|83
1592438100000|2020-06-17 23:55:00|241.18|239.18|241.14|239.14|241.28|239.28|241.07|239.07|55
1592438400000|2020-06-18 00:00:00|241.17|239.17|240.97|238.97|241.35|239.35|240.97|238.97|101
1592438700000|2020-06-18 00:05:00|240.98|238.98|240.95|238.95|241.21|239.21|240.85|238.85|58
1592439000000|2020-06-18 00:10:00|240.97|238.97|241.08|239.08|241.22|239.22|240.97|238.97|64
1592439300000|2020-06-18 00:15:00|241.07|239.07|240.86|238.86|241.07|239.07|240.8|238.8|54
1592439600000|2020-06-18 00:20:00|240.84|238.84|240.95|238.95|241.03|239.03|240.82|238.82|76
1592439900000|2020-06-18 00:25:00|240.93|238.93|240.73|238.73|240.93|238.93|240.54|238.54|48
1592440200000|2020-06-18 00:30:00|240.63|238.63|240.82|238.82|240.91|238.91|240.48|238.48|88
1592440500000|2020-06-18 00:35:00|240.8|238.8|240.84|238.84|240.97|238.97|240.78|238.78|45
1592440800000|2020-06-18 00:40:00|240.93|238.93|240.78|238.78|240.93|238.93|240.78|238.78|18
1592441100000|2020-06-18 00:45:00|240.8|238.8|240.81|238.81|240.86|238.86|240.73|238.73|31
1592441400000|2020-06-18 00:50:00|240.83|238.83|240.57|238.57|240.9|238.9|240.57|238.57|111
1592441700000|2020-06-18 00:55:00|240.5|238.5|240.81|238.81|240.87|238.87|240.5|238.5|140
1592442000000|2020-06-18 01:00:00|240.82|238.82|240.77|238.77|240.82|238.82|240.68|238.68|107
1592442300000|2020-06-18 01:05:00|240.72|238.72|241.03|239.03|241.06|239.06|240.72|238.72|100
1592442600000|2020-06-18 01:10:00|241.02|239.02|241.26|239.26|241.27|239.27|241.02|239.02|44
1592442900000|2020-06-18 01:15:00|241.27|239.27|241.11|239.11|241.28|239.28|241.09|239.09|41
1592443200000|2020-06-18 01:20:00|241.1|239.1|240.85|238.85|241.1|239.1|240.76|238.76|46
1592443500000|2020-06-18 01:25:00|240.86|238.86|240.87|238.87|240.88|238.88|240.85|238.85|4
1592443800000|2020-06-18 01:30:00|240.85|238.85|240.5|238.5|240.85|238.85|240.5|238.5|92
1592444100000|2020-06-18 01:35:00|240.48|238.48|240.42|238.42|240.49|238.49|240.34|238.34|30
1592444400000|2020-06-18 01:40:00|240.29|238.29|240.53|238.53|240.58|238.58|240.24|238.24|57
1592444700000|2020-06-18 01:45:00|240.49|238.49|240.47|238.47|240.54|238.54|240.47|238.47|16
1592445000000|2020-06-18 01:50:00|240.46|238.46|240.39|238.39|240.5|238.5|240.38|238.38|27
1592445300000|2020-06-18 01:55:00|240.4|238.4|240.5|238.5|240.57|238.57|240.38|238.38|67
1592445600000|2020-06-18 02:00:00|240.53|238.53|240.3|238.3|240.65|238.65|240.3|238.3|42
1592445900000|2020-06-18 02:05:00|240.31|238.31|240.27|238.27|240.32|238.32|240.19|238.19|35
1592446200000|2020-06-18 02:10:00|240.25|238.25|240.05|238.05|240.27|238.27|239.97|237.97|38
1592446500000|2020-06-18 02:15:00|240.06|238.06|239.67|237.67|240.06|238.06|239.67|237.67|79
1592446800000|2020-06-18 02:20:00|239.66|237.66|239.69|237.69|239.7|237.7|239.64|237.64|25
1592447100000|2020-06-18 02:25:00|239.7|237.7|239.96|237.96|239.98|237.98|239.69|237.69|62
1592447400000|2020-06-18 02:30:00|239.93|237.93|239.99|237.99|240.04|238.04|239.91|237.91|24
1592447700000|2020-06-18 02:35:00|239.98|237.98|240.03|238.03|240.07|238.07|239.98|237.98|87
1592448000000|2020-06-18 02:40:00|240.05|238.05|240.07|238.07|240.07|238.07|240.03|238.03|16
1592448300000|2020-06-18 02:45:00|240.08|238.08|240.19|238.19|240.27|238.27|240.05|238.05|29
1592448600000|2020-06-18 02:50:00|240.2|238.2|239.77|237.77|240.2|238.2|239.75|237.75|43
1592448900000|2020-06-18 02:55:00|239.86|237.86|239.91|237.91|240.01|238.01|239.85|237.85|25
1592449200000|2020-06-18 03:00:00|239.9|237.9|239.96|237.96|240.07|238.07|239.8|237.8|49
1592449500000|2020-06-18 03:05:00|239.95|237.95|239.95|237.95|239.95|237.95|239.74|237.74|43
1592449800000|2020-06-18 03:10:00|239.94|237.94|240.08|238.08|240.1|238.1|239.9|237.9|62
1592450100000|2020-06-18 03:15:00|240.14|238.14|240.08|238.08|240.15|238.15|240.02|238.02|24
1592450400000|2020-06-18 03:20:00|240.07|238.07|240.09|238.09|240.15|238.15|239.99|237.99|43
1592450700000|2020-06-18 03:25:00|240.07|238.07|240.1|238.1|240.15|238.15|240.04|238.04|47
1592451000000|2020-06-18 03:30:00|240.09|238.09|240.16|238.16|240.16|238.16|240.06|238.06|29
1592451300000|2020-06-18 03:35:00|240.17|238.17|240.24|238.24|240.29|238.29|240.13|238.13|36
1592451600000|2020-06-18 03:40:00|240.25|238.25|240.29|238.29|240.29|238.29|240.22|238.22|40
1592451900000|2020-06-18 03:45:00|240.3|238.3|240.29|238.29|240.42|238.42|240.22|238.22|30
1592452200000|2020-06-18 03:50:00|240.25|238.25|240.29|238.29|240.34|238.34|240.25|238.25|12
1592452500000|2020-06-18 03:55:00|240.28|238.28|240.1|238.1|240.28|238.28|240.05|238.05|30
1592452800000|2020-06-18 04:00:00|240.11|238.11|239.89|237.89|240.15|238.15|239.88|237.88|47
1592453100000|2020-06-18 04:05:00|239.9|237.9|239.88|237.88|239.94|237.94|239.84|237.84|20
1592453400000|2020-06-18 04:10:00|239.87|237.87|239.87|237.87|239.91|237.91|239.84|237.84|21
1592453700000|2020-06-18 04:15:00|239.86|237.86|239.91|237.91|239.91|237.91|239.82|237.82|20
1592454000000|2020-06-18 04:20:00|239.92|237.92|239.82|237.82|239.92|237.92|239.71|237.71|15
1592454300000|2020-06-18 04:25:00|239.81|237.81|239.81|237.81|239.83|237.83|239.66|237.66|33
1592454600000|2020-06-18 04:30:00|239.83|237.83|239.74|237.74|239.83|237.83|239.72|237.72|52
1592454900000|2020-06-18 04:35:00|239.73|237.73|239.75|237.75|239.78|237.78|239.65|237.65|34
1592455200000|2020-06-18 04:40:00|239.76|237.76|239.79|237.79|239.82|237.82|239.65|237.65|31
1592455500000|2020-06-18 04:45:00|239.8|237.8|239.6|237.6|239.84|237.84|239.53|237.53|28
1592455800000|2020-06-18 04:50:00|239.59|237.59|239.54|237.54|239.64|237.64|239.49|237.49|30
1592456100000|2020-06-18 04:55:00|239.48|237.48|239.3|237.3|239.57|237.57|239.3|237.3|14
1592456400000|2020-06-18 05:00:00|239.36|237.36|239.27|237.27|239.38|237.38|239.26|237.26|37
1592456700000|2020-06-18 05:05:00|239.29|237.29|239.3|237.3|239.3|237.3|239.21|237.21|11
1592457000000|2020-06-18 05:10:00|239.26|237.26|239.12|237.12|239.26|237.26|239.07|237.07|20
1592457300000|2020-06-18 05:15:00|239.1|237.1|239.25|237.25|239.25|237.25|239.1|237.1|16
1592457600000|2020-06-18 05:20:00|239.28|237.28|239.42|237.42|239.42|237.42|239.25|237.25|13
1592457900000|2020-06-18 05:25:00|239.41|237.41|239.39|237.39|239.65|237.65|239.38|237.38|32
1592458200000|2020-06-18 05:30:00|239.44|237.44|239.63|237.63|239.68|237.68|239.4|237.4|69
1592458500000|2020-06-18 05:35:00|239.64|237.64|239.68|237.68|239.68|237.68|239.42|237.42|55
1592458800000|2020-06-18 05:40:00|239.56|237.56|239.51|237.51|239.68|237.68|239.48|237.48|47
1592459100000|2020-06-18 05:45:00|239.53|237.53|239.75|237.75|239.75|237.75|239.52|237.52|21
1592459400000|2020-06-18 05:50:00|239.77|237.77|239.74|237.74|239.78|237.78|239.69|237.69|22
1592459700000|2020-06-18 05:55:00|239.77|237.77|239.79|237.79|239.83|237.83|239.72|237.72|29
1592460000000|2020-06-18 06:00:00|239.78|237.78|239.7|237.7|239.79|237.79|239.66|237.66|45
1592460300000|2020-06-18 06:05:00|239.68|237.68|239.56|237.56|239.68|237.68|239.56|237.56|13
1592460600000|2020-06-18 06:10:00|239.57|237.57|239.54|237.54|239.63|237.63|239.5|237.5|41
1592460900000|2020-06-18 06:15:00|239.53|237.53|239.47|237.47|239.56|237.56|239.45|237.45|55
1592461200000|2020-06-18 06:20:00|239.51|237.51|239.16|237.16|239.52|237.52|239.14|237.14|25
1592461500000|2020-06-18 06:25:00|239.17|237.17|239.36|237.36|239.4|237.4|239.13|237.13|28
1592461800000|2020-06-18 06:30:00|239.41|237.41|239.6|237.6|239.66|237.66|239.37|237.37|49
1592462100000|2020-06-18 06:35:00|239.63|237.63|239.73|237.73|239.75|237.75|239.62|237.62|38
1592462400000|2020-06-18 06:40:00|239.75|237.75|239.95|237.95|239.95|237.95|239.75|237.75|21
1592462700000|2020-06-18 06:45:00|239.96|237.96|240|238|240.04|238.04|239.87|237.87|43
1592463000000|2020-06-18 06:50:00|240.04|238.04|239.95|237.95|240.04|238.04|239.86|237.86|58
1592463300000|2020-06-18 06:55:00|239.96|237.96|239.73|237.73|240|238|239.7|237.7|56
1592463600000|2020-06-18 07:00:00|239.75|237.75|239.8|237.8|239.87|237.87|239.73|237.73|46
1592463900000|2020-06-18 07:05:00|239.69|237.69|239.8|237.8|239.83|237.83|239.69|237.69|27
1592464200000|2020-06-18 07:10:00|239.86|237.86|240.05|238.05|240.11|238.11|239.85|237.85|73
1592464500000|2020-06-18 07:15:00|240.06|238.06|240.08|238.08|240.18|238.18|240.05|238.05|94
1592464800000|2020-06-18 07:20:00|240.01|238.01|239.99|237.99|240.1|238.1|239.9|237.9|100
1592465100000|2020-06-18 07:25:00|239.9|237.9|240.03|238.03|240.08|238.08|239.9|237.9|41
1592465400000|2020-06-18 07:30:00|239.89|237.89|240|238|240.05|238.05|239.89|237.89|12
1592465700000|2020-06-18 07:35:00|240.01|238.01|239.87|237.87|240.12|238.12|239.77|237.77|78
1592466000000|2020-06-18 07:40:00|239.86|237.86|239.75|237.75|239.87|237.87|239.71|237.71|38
1592466300000|2020-06-18 07:45:00|239.79|237.79|239.68|237.68|239.79|237.79|239.6|237.6|31
1592466600000|2020-06-18 07:50:00|239.69|237.69|239.67|237.67|239.73|237.73|239.6|237.6|41
1592466900000|2020-06-18 07:55:00|239.7|237.7|239.69|237.69|239.7|237.7|239.66|237.66|30
1592467200000|2020-06-18 08:00:00|239.7|237.7|239.7|237.7|239.71|237.71|239.6|237.6|23
1592467500000|2020-06-18 08:05:00|239.69|237.69|239.86|237.86|239.88|237.88|239.68|237.68|57
1592467800000|2020-06-18 08:10:00|239.85|237.85|239.89|237.89|239.89|237.89|239.79|237.79|41
1592468100000|2020-06-18 08:15:00|239.88|237.88|239.97|237.97|239.97|237.97|239.84|237.84|53
1592468400000|2020-06-18 08:20:00|239.95|237.95|239.84|237.84|240|238|239.84|237.84|46
1592468700000|2020-06-18 08:25:00|239.86|237.86|239.84|237.84|239.93|237.93|239.69|237.69|63
1592469000000|2020-06-18 08:30:00|239.85|237.85|239.85|237.85|239.85|237.85|239.7|237.7|21
1592469300000|2020-06-18 08:35:00|239.84|237.84|239.81|237.81|239.85|237.85|239.77|237.77|15
1592469600000|2020-06-18 08:40:00|239.83|237.83|239.73|237.73|239.83|237.83|239.68|237.68|21
1592469900000|2020-06-18 08:45:00|239.75|237.75|239.68|237.68|239.77|237.77|239.68|237.68|26
1592470200000|2020-06-18 08:50:00|239.74|237.74|239.73|237.73|239.74|237.74|239.68|237.68|22
1592470500000|2020-06-18 08:55:00|239.68|237.68|239.7|237.7|239.75|237.75|239.62|237.62|11
1592470800000|2020-06-18 09:00:00|239.71|237.71|239.53|237.53|239.77|237.77|239.48|237.48|43
1592471100000|2020-06-18 09:05:00|239.52|237.52|239.56|237.56|239.58|237.58|239.43|237.43|18
1592471400000|2020-06-18 09:10:00|239.55|237.55|239.55|237.55|239.56|237.56|239.54|237.54|38
1592471700000|2020-06-18 09:15:00|239.57|237.57|239.8|237.8|239.83|237.83|239.5|237.5|27
1592472000000|2020-06-18 09:20:00|239.83|237.83|239.78|237.78|239.87|237.87|239.74|237.74|33
1592472300000|2020-06-18 09:25:00|239.74|237.74|239.73|237.73|239.85|237.85|239.72|237.72|28
1592472600000|2020-06-18 09:30:00|239.72|237.72|239.73|237.73|239.75|237.75|239.69|237.69|19
1592472900000|2020-06-18 09:35:00|239.75|237.75|239.74|237.74|239.78|237.78|239.54|237.54|24
1592473200000|2020-06-18 09:40:00|239.75|237.75|239.81|237.81|239.82|237.82|239.71|237.71|23
1592473500000|2020-06-18 09:45:00|239.8|237.8|240.34|238.34|240.35|238.35|239.69|237.69|59
1592473800000|2020-06-18 09:50:00|240.35|238.35|240.32|238.32|240.64|238.64|240.27|238.27|82
1592474100000|2020-06-18 09:55:00|240.31|238.31|239.61|237.61|240.32|238.32|239.56|237.56|110
1592474400000|2020-06-18 10:00:00|239.59|237.59|239.77|237.77|239.78|237.78|239.12|237.12|134
1592474700000|2020-06-18 10:05:00|239.76|237.76|239.65|237.65|240|238|239.65|237.65|85
1592475000000|2020-06-18 10:10:00|239.71|237.71|239.69|237.69|239.83|237.83|239.6|237.6|71
1592475300000|2020-06-18 10:15:00|239.68|237.68|239.81|237.81|239.9|237.9|239.68|237.68|71
1592475600000|2020-06-18 10:20:00|239.83|237.83|240.05|238.05|240.09|238.09|239.79|237.79|68
1592475900000|2020-06-18 10:25:00|240.06|238.06|240.17|238.17|240.2|238.2|240.04|238.04|34
1592476200000|2020-06-18 10:30:00|240.15|238.15|240.42|238.42|240.58|238.58|240.15|238.15|150
1592476500000|2020-06-18 10:35:00|240.43|238.43|240.4|238.4|240.46|238.46|240.28|238.28|58
1592476800000|2020-06-18 10:40:00|240.41|238.41|240.47|238.47|240.5|238.5|240.4|238.4|71
1592477100000|2020-06-18 10:45:00|240.49|238.49|240.65|238.65|240.68|238.68|240.45|238.45|54
1592477400000|2020-06-18 10:50:00|240.63|238.63|240.63|238.63|240.67|238.67|240.57|238.57|37
1592477700000|2020-06-18 10:55:00|240.64|238.64|240.75|238.75|240.78|238.78|240.57|238.57|95
1592478000000|2020-06-18 11:00:00|240.78|238.78|240.75|238.75|240.93|238.93|240.74|238.74|104
1592478300000|2020-06-18 11:05:00|240.73|238.73|240.48|238.48|240.75|238.75|240.39|238.39|65
1592478600000|2020-06-18 11:10:00|240.51|238.51|240.48|238.48|240.64|238.64|240.38|238.38|68
1592478900000|2020-06-18 11:15:00|240.49|238.49|240.54|238.54|240.54|238.54|240.47|238.47|57
1592479200000|2020-06-18 11:20:00|240.57|238.57|240.79|238.79|240.86|238.86|240.57|238.57|85
1592479500000|2020-06-18 11:25:00|240.78|238.78|240.79|238.79|240.82|238.82|240.78|238.78|34
1592479800000|2020-06-18 11:30:00|240.78|238.78|240.63|238.63|240.78|238.78|240.56|238.56|47
1592480100000|2020-06-18 11:35:00|240.78|238.78|240.59|238.59|240.78|238.78|240.58|238.58|10
1592480400000|2020-06-18 11:40:00|240.61|238.61|240.62|238.62|240.62|238.62|240.41|238.41|29
1592480700000|2020-06-18 11:45:00|240.61|238.61|240.38|238.38|240.61|238.61|240.38|238.38|59
1592481000000|2020-06-18 11:50:00|240.37|238.37|240.12|238.12|240.38|238.38|240.03|238.03|39
1592481300000|2020-06-18 11:55:00|240.14|238.14|240.18|238.18|240.18|238.18|239.99|237.99|23
1592481600000|2020-06-18 12:00:00|240.21|238.21|240.04|238.04|240.39|238.39|239.97|237.97|67
1592481900000|2020-06-18 12:05:00|240.06|238.06|240.36|238.36|240.4|238.4|240.06|238.06|61
1592482200000|2020-06-18 12:10:00|240.38|238.38|240.33|238.33|240.39|238.39|240.21|238.21|69
1592482500000|2020-06-18 12:15:00|240.36|238.36|240.27|238.27|240.42|238.42|240.18|238.18|57
1592482800000|2020-06-18 12:20:00|240.26|238.26|240.37|238.37|240.38|238.38|240.25|238.25|51
1592483100000|2020-06-18 12:25:00|240.41|238.41|240.49|238.49|240.49|238.49|240.34|238.34|29
1592483400000|2020-06-18 12:30:00|240.48|238.48|240.52|238.52|240.57|238.57|240.41|238.41|82
1592483700000|2020-06-18 12:35:00|240.51|238.51|240.54|238.54|240.54|238.54|240.49|238.49|82
1592484000000|2020-06-18 12:40:00|240.55|238.55|240.81|238.81|240.83|238.83|240.55|238.55|58
1592484300000|2020-06-18 12:45:00|240.82|238.82|240.82|238.82|240.84|238.84|240.8|238.8|49
1592484600000|2020-06-18 12:50:00|240.81|238.81|240.68|238.68|240.82|238.82|240.65|238.65|75
1592484900000|2020-06-18 12:55:00|240.67|238.67|240.5|238.5|240.7|238.7|240.48|238.48|116
1592485200000|2020-06-18 13:00:00|240.49|238.49|240.42|238.42|240.54|238.54|240.35|238.35|84
1592485500000|2020-06-18 13:05:00|240.41|238.41|240.31|238.31|240.43|238.43|240.26|238.26|76
1592485800000|2020-06-18 13:10:00|240.32|238.32|240.27|238.27|240.33|238.33|240.24|238.24|45
1592486100000|2020-06-18 13:15:00|240.28|238.28|239.82|237.82|240.28|238.28|239.7|237.7|88
1592486400000|2020-06-18 13:20:00|239.77|237.77|239.88|237.88|239.88|237.88|239.61|237.61|41
1592486700000|2020-06-18 13:25:00|239.93|237.93|239.87|237.87|240.03|238.03|239.84|237.84|39
1592487000000|2020-06-18 13:30:00|239.85|237.85|239.88|237.88|240.03|238.03|239.72|237.72|69
1592487300000|2020-06-18 13:35:00|239.87|237.87|239.12|237.12|239.87|237.87|239.11|237.11|111
1592487600000|2020-06-18 13:40:00|239.15|237.15|239.45|237.45|239.63|237.63|239.15|237.15|71
1592487900000|2020-06-18 13:45:00|239.46|237.46|239.69|237.69|239.69|237.69|239.27|237.27|108
1592488200000|2020-06-18 13:50:00|239.68|237.68|239.82|237.82|239.83|237.83|239.66|237.66|92
1592488500000|2020-06-18 13:55:00|239.81|237.81|239.67|237.67|239.84|237.84|239.64|237.64|65
1592488800000|2020-06-18 14:00:00|239.66|237.66|239.37|237.37|239.67|237.67|239.07|237.07|132
1592489100000|2020-06-18 14:05:00|239.34|237.34|239.59|237.59|239.63|237.63|239.24|237.24|52
1592489400000|2020-06-18 14:10:00|239.54|237.54|239.2|237.2|239.54|237.54|239.19|237.19|169
1592489700000|2020-06-18 14:15:00|239.27|237.27|239.5|237.5|239.5|237.5|239.23|237.23|37
1592490000000|2020-06-18 14:20:00|239.49|237.49|239.56|237.56|239.71|237.71|239.37|237.37|75
1592490300000|2020-06-18 14:25:00|239.45|237.45|239.73|237.73|239.73|237.73|239.44|237.44|67
1592490600000|2020-06-18 14:30:00|239.72|237.72|239.55|237.55|239.73|237.73|239.55|237.55|51
1592490900000|2020-06-18 14:35:00|239.56|237.56|239.69|237.69|239.74|237.74|239.55|237.55|43
1592491200000|2020-06-18 14:40:00|239.7|237.7|240.07|238.07|240.12|238.12|239.69|237.69|101
1592491500000|2020-06-18 14:45:00|240.09|238.09|240.2|238.2|240.2|238.2|240.01|238.01|33
1592491800000|2020-06-18 14:50:00|240.21|238.21|240.13|238.13|240.21|238.21|240.1|238.1|20
1592492100000|2020-06-18 14:55:00|240.14|238.14|240.27|238.27|240.27|238.27|240.1|238.1|30
1592492400000|2020-06-18 15:00:00|240.26|238.26|240.25|238.25|240.3|238.3|240.07|238.07|63
1592492700000|2020-06-18 15:05:00|240.23|238.23|240.33|238.33|240.34|238.34|240.06|238.06|23
1592493000000|2020-06-18 15:10:00|240.31|238.31|240.11|238.11|240.35|238.35|240.1|238.1|24
1592493300000|2020-06-18 15:15:00|240.12|238.12|240.09|238.09|240.19|238.19|240.09|238.09|12
1592493600000|2020-06-18 15:20:00|240.1|238.1|239.92|237.92|240.16|238.16|239.92|237.92|33
1592493900000|2020-06-18 15:25:00|239.93|237.93|239.85|237.85|239.93|237.93|239.76|237.76|21
1592494200000|2020-06-18 15:30:00|239.86|237.86|239.84|237.84|239.86|237.86|239.71|237.71|43
1592494500000|2020-06-18 15:35:00|239.71|237.71|239.38|237.38|239.78|237.78|239.34|237.34|66
1592494800000|2020-06-18 15:40:00|239.37|237.37|239.43|237.43|239.5|237.5|239.3|237.3|69
1592495100000|2020-06-18 15:45:00|239.3|237.3|239.23|237.23|239.48|237.48|239.22|237.22|69
1592495400000|2020-06-18 15:50:00|239.22|237.22|238.71|236.71|239.4|237.4|238.67|236.67|98
1592495700000|2020-06-18 15:55:00|238.7|236.7|238.3|236.3|238.71|236.71|238.3|236.3|61
1592496000000|2020-06-18 16:00:00|238.25|236.25|238.02|236.02|238.64|236.64|237.99|235.99|91
1592496300000|2020-06-18 16:05:00|238.16|236.16|238.5|236.5|238.52|236.52|238.15|236.15|57
1592496600000|2020-06-18 16:10:00|238.46|236.46|238.62|236.62|238.73|236.73|238.25|236.25|101
1592496900000|2020-06-18 16:15:00|238.57|236.57|238.54|236.54|238.63|236.63|238.11|236.11|84
1592497200000|2020-06-18 16:20:00|238.55|236.55|238.88|236.88|238.99|236.99|238.53|236.53|82
1592497500000|2020-06-18 16:25:00|238.89|236.89|238.99|236.99|239.04|237.04|238.89|236.89|28
1592497800000|2020-06-18 16:30:00|238.87|236.87|238.99|236.99|239.04|237.04|238.85|236.85|45
1592498100000|2020-06-18 16:35:00|238.97|236.97|239.02|237.02|239.03|237.03|238.97|236.97|13
1592498400000|2020-06-18 16:40:00|239.01|237.01|238.65|236.65|239.01|237.01|238.56|236.56|64
1592498700000|2020-06-18 16:45:00|238.62|236.62|238.85|236.85|238.85|236.85|238.6|236.6|38
1592499000000|2020-06-18 16:50:00|238.84|236.84|238.92|236.92|238.92|236.92|238.81|236.81|28
1592499300000|2020-06-18 16:55:00|238.94|236.94|238.98|236.98|239.05|237.05|238.89|236.89|51
1592499600000|2020-06-18 17:00:00|238.97|236.97|238.64|236.64|238.98|236.98|238.64|236.64|52
1592499900000|2020-06-18 17:05:00|238.65|236.65|238.68|236.68|238.7|236.7|238.61|236.61|38
1592500200000|2020-06-18 17:10:00|238.67|236.67|238.71|236.71|238.71|236.71|238.61|236.61|10
1592500500000|2020-06-18 17:15:00|238.72|236.72|238.74|236.74|238.78|236.78|238.67|236.67|22
1592500800000|2020-06-18 17:20:00|238.73|236.73|238.84|236.84|238.84|236.84|238.65|236.65|52
1592501100000|2020-06-18 17:25:00|238.82|236.82|238.76|236.76|238.84|236.84|238.74|236.74|52
1592501400000|2020-06-18 17:30:00|238.77|236.77|238.96|236.96|238.96|236.96|238.76|236.76|30
1592501700000|2020-06-18 17:35:00|238.89|236.89|238.97|236.97|239|237|238.89|236.89|32
1592502000000|2020-06-18 17:40:00|238.96|236.96|239.12|237.12|239.15|237.15|238.84|236.84|20
1592502300000|2020-06-18 17:45:00|239.13|237.13|239.22|237.22|239.22|237.22|239.11|237.11|35
1592502600000|2020-06-18 17:50:00|239.2|237.2|239.08|237.08|239.22|237.22|238.91|236.91|16
1592502900000|2020-06-18 17:55:00|239.07|237.07|238.67|236.67|239.07|237.07|238.63|236.63|49
1592503200000|2020-06-18 18:00:00|238.61|236.61|238.57|236.57|238.67|236.67|238.42|236.42|51
1592503500000|2020-06-18 18:05:00|238.58|236.58|238.44|236.44|238.65|236.65|238.44|236.44|32
1592503800000|2020-06-18 18:10:00|238.46|236.46|238.48|236.48|238.51|236.51|238.46|236.46|11
1592504100000|2020-06-18 18:15:00|238.46|236.46|238.48|236.48|238.59|236.59|238.46|236.46|19
1592504400000|2020-06-18 18:20:00|238.46|236.46|238.46|236.46|238.46|236.46|238.46|236.46|1
1592504700000|2020-06-18 18:25:00|238.47|236.47|238.28|236.28|238.47|236.47|238.27|236.27|25
1592505000000|2020-06-18 18:30:00|238.27|236.27|237.95|235.95|238.28|236.28|237.84|235.84|58
1592505300000|2020-06-18 18:35:00|237.94|235.94|237.92|235.92|237.95|235.95|237.89|235.89|26
1592505600000|2020-06-18 18:40:00|237.81|235.81|237.95|235.95|237.96|235.96|237.79|235.79|20
1592505900000|2020-06-18 18:45:00|237.94|235.94|237.74|235.74|237.94|235.94|237.74|235.74|25
1592506200000|2020-06-18 18:50:00|237.65|235.65|237.82|235.82|237.82|235.82|237.4|235.4|71
1592506500000|2020-06-18 18:55:00|237.81|235.81|237.71|235.71|237.81|235.81|237.7|235.7|34
1592506800000|2020-06-18 19:00:00|237.7|235.7|237.38|235.38|237.71|235.71|237.33|235.33|128
1592507100000|2020-06-18 19:05:00|237.37|235.37|237.24|235.24|237.37|235.37|237.13|235.13|25
1592507400000|2020-06-18 19:10:00|237.25|235.25|237.22|235.22|237.27|235.27|237.13|235.13|43
1592507700000|2020-06-18 19:15:00|237.21|235.21|237.71|235.71|237.71|235.71|236.27|234.27|223
1592508000000|2020-06-18 19:20:00|237.7|235.7|237.59|235.59|237.72|235.72|237.52|235.52|154
1592508300000|2020-06-18 19:25:00|237.57|235.57|237.56|235.56|237.6|235.6|237.35|235.35|109
1592508600000|2020-06-18 19:30:00|237.55|235.55|237.55|235.55|237.56|235.56|237.41|235.41|132
1592508900000|2020-06-18 19:35:00|237.56|235.56|237.86|235.86|237.96|235.96|237.45|235.45|90
1592509200000|2020-06-18 19:40:00|237.85|235.85|237.87|235.87|237.92|235.92|237.6|235.6|73
1592509500000|2020-06-18 19:45:00|237.86|235.86|237.82|235.82|237.87|235.87|237.76|235.76|153
1592509800000|2020-06-18 19:50:00|237.81|235.81|237.69|235.69|237.84|235.84|237.55|235.55|113
1592510100000|2020-06-18 19:55:00|237.68|235.68|237.97|235.97|238.24|236.24|237.68|235.68|109
1592510400000|2020-06-18 20:00:00|237.96|235.96|237.67|235.67|237.98|235.98|237.54|235.54|144
1592510700000|2020-06-18 20:05:00|237.66|235.66|237.95|235.95|238|236|237.57|235.57|146
1592511000000|2020-06-18 20:10:00|237.97|235.97|237.74|235.74|237.97|235.97|237.61|235.61|93
1592511300000|2020-06-18 20:15:00|237.71|235.71|237.45|235.45|237.75|235.75|237.39|235.39|86
1592511600000|2020-06-18 20:20:00|237.43|235.43|237.2|235.2|237.44|235.44|237.2|235.2|80
1592511900000|2020-06-18 20:25:00|237.22|235.22|236.8|234.8|237.24|235.24|236.78|234.78|135
1592512200000|2020-06-18 20:30:00|236.79|234.79|236.08|234.08|236.81|234.81|236.08|234.08|204
1592512500000|2020-06-18 20:35:00|236.16|234.16|235.6|233.6|236.16|234.16|235.12|233.12|180
1592512800000|2020-06-18 20:40:00|235.62|233.62|235.76|233.76|236.02|234.02|235.61|233.61|123
1592513100000|2020-06-18 20:45:00|235.71|233.71|235.34|233.34|236.03|234.03|235.34|233.34|223
1592513400000|2020-06-18 20:50:00|235.33|233.33|235.24|233.24|235.35|233.35|235.07|233.07|169
1592513700000|2020-06-18 20:55:00|235.23|233.23|235.36|233.36|235.42|233.42|235.23|233.23|92
1592514000000|2020-06-18 21:00:00|235.34|233.34|234.95|232.95|235.36|233.36|234.69|232.69|207
1592514300000|2020-06-18 21:05:00|234.96|232.96|235.04|233.04|235.14|233.14|234.94|232.94|64
1592514600000|2020-06-18 21:10:00|235.07|233.07|234.29|232.29|235.07|233.07|234.18|232.18|152
1592514900000|2020-06-18 21:15:00|234.27|232.27|233.46|231.46|234.29|232.29|233.32|231.32|141
1592515200000|2020-06-18 21:20:00|233.47|231.47|234.87|232.87|234.88|232.88|233.47|231.47|221
1592515500000|2020-06-18 21:25:00|234.88|232.88|235.58|233.58|235.63|233.63|234.87|232.87|226
1592515800000|2020-06-18 21:30:00|235.57|233.57|235.94|233.94|235.96|233.96|235.5|233.5|172
1592516100000|2020-06-18 21:35:00|235.96|233.96|236.25|234.25|236.37|234.37|235.96|233.96|140
1592516400000|2020-06-18 21:40:00|236.24|234.24|235.96|233.96|236.25|234.25|235.68|233.68|145
1592516700000|2020-06-18 21:45:00|235.97|233.97|236.15|234.15|236.62|234.62|235.97|233.97|208
1592517000000|2020-06-18 21:50:00|236.16|234.16|236.08|234.08|236.16|234.16|236.06|234.06|85
1592517300000|2020-06-18 21:55:00|236.07|234.07|236|234|236.08|234.08|235.96|233.96|101
1592517600000|2020-06-18 22:00:00|235.99|233.99|236.29|234.29|236.3|234.3|235.78|233.78|164
1592517900000|2020-06-18 22:05:00|236.32|234.32|236.66|234.66|236.74|234.74|236.3|234.3|256
1592518200000|2020-06-18 22:10:00|236.65|234.65|237.03|235.03|237.03|235.03|236.34|234.34|192
1592518500000|2020-06-18 22:15:00|237.02|235.02|236.77|234.77|237.14|235.14|236.63|234.63|226
1592518800000|2020-06-18 22:20:00|236.76|234.76|236.64|234.64|236.81|234.81|236.46|234.46|118
1592519100000|2020-06-18 22:25:00|236.63|234.63|236.53|234.53|236.63|234.63|236.47|234.47|51
1592519400000|2020-06-18 22:30:00|236.54|234.54|236.28|234.28|236.57|234.57|236.24|234.24|54
1592519700000|2020-06-18 22:35:00|236.29|234.29|236.64|234.64|236.68|234.68|236.28|234.28|32
1592520000000|2020-06-18 22:40:00|236.63|234.63|236.39|234.39|236.63|234.63|236.38|234.38|50
1592520300000|2020-06-18 22:45:00|236.38|234.38|236.64|234.64|236.64|234.64|236.27|234.27|115
1592520600000|2020-06-18 22:50:00|236.65|234.65|236.64|234.64|236.65|234.65|236.48|234.48|36
1592520900000|2020-06-18 22:55:00|236.71|234.71|236.84|234.84|236.91|234.91|236.69|234.69|37
1592521200000|2020-06-18 23:00:00|236.86|234.86|236.42|234.42|236.89|234.89|236.37|234.37|50
1592521500000|2020-06-18 23:05:00|236.41|234.41|236.36|234.36|236.41|234.41|236.17|234.17|23
1592521800000|2020-06-18 23:10:00|236.35|234.35|236.42|234.42|236.42|234.42|236.33|234.33|29
1592522100000|2020-06-18 23:15:00|236.41|234.41|236.76|234.76|236.76|234.76|236.4|234.4|65
1592522400000|2020-06-18 23:20:00|236.74|234.74|236.66|234.66|236.76|234.76|236.53|234.53|32
1592522700000|2020-06-18 23:25:00|236.67|234.67|236.66|234.66|236.67|234.67|236.66|234.66|20
1592523000000|2020-06-18 23:30:00|236.67|234.67|237.39|235.39|237.4|235.4|236.66|234.66|116
1592523300000|2020-06-18 23:35:00|237.37|235.37|237.36|235.36|237.83|235.83|237.36|235.36|67
1592523600000|2020-06-18 23:40:00|237.42|235.42|237.42|235.42|237.43|235.43|237.37|235.37|10
1592523900000|2020-06-18 23:45:00|237.43|235.43|237.45|235.45|237.62|235.62|237.43|235.43|42
1592524200000|2020-06-18 23:50:00|237.44|235.44|237|235|237.44|235.44|236.98|234.98|44
1592524500000|2020-06-18 23:55:00|237.04|235.04|236.94|234.94|237.21|235.21|236.94|234.94|43
1592524800000|2020-06-19 00:00:00|236.95|234.95|237.01|235.01|237.06|235.06|236.65|234.65|101
1592525100000|2020-06-19 00:05:00|237.05|235.05|237.16|235.16|237.19|235.19|237.05|235.05|26
1592525400000|2020-06-19 00:10:00|237.17|235.17|236.74|234.74|237.25|235.25|236.74|234.74|48
1592525700000|2020-06-19 00:15:00|236.82|234.82|236.47|234.47|236.89|234.89|236.45|234.45|51
1592526000000|2020-06-19 00:20:00|236.52|234.52|236.26|234.26|236.72|234.72|236.22|234.22|76
1592526300000|2020-06-19 00:25:00|236.24|234.24|235.86|233.86|236.27|234.27|235.86|233.86|81
1592526600000|2020-06-19 00:30:00|235.85|233.85|235.93|233.93|235.95|233.95|235.76|233.76|59
1592526900000|2020-06-19 00:35:00|235.91|233.91|235.45|233.45|235.91|233.91|235.28|233.28|57
1592527200000|2020-06-19 00:40:00|235.46|233.46|235.38|233.38|235.56|233.56|234.98|232.98|81
1592527500000|2020-06-19 00:45:00|235.33|233.33|235.64|233.64|235.65|233.65|235.28|233.28|25
1592527800000|2020-06-19 00:50:00|235.69|233.69|235.86|233.86|235.86|233.86|235.29|233.29|86
1592528100000|2020-06-19 00:55:00|235.87|233.87|235.95|233.95|235.97|233.97|235.85|233.85|56
1592528400000|2020-06-19 01:00:00|235.94|233.94|235.65|233.65|235.94|233.94|235.64|233.64|22
1592529000000|2020-06-19 01:10:00|235.61|233.61|235.61|233.61|235.61|233.61|235.53|233.53|8
1592529300000|2020-06-19 01:15:00|235.6|233.6|235.81|233.81|235.89|233.89|235.56|233.56|31
1592529600000|2020-06-19 01:20:00|235.78|233.78|236.07|234.07|236.07|234.07|235.47|233.47|121
1592529900000|2020-06-19 01:25:00|236.06|234.06|235.68|233.68|236.07|234.07|235.54|233.54|200
1592530200000|2020-06-19 01:30:00|235.69|233.69|235.4|233.4|235.9|233.9|235.37|233.37|160
1592530500000|2020-06-19 01:35:00|235.38|233.38|235.27|233.27|235.42|233.42|235.14|233.14|183
1592530800000|2020-06-19 01:40:00|235.24|233.24|235.06|233.06|235.25|233.25|234.9|232.9|219
1592531100000|2020-06-19 01:45:00|235.03|233.03|234.5|232.5|235.05|233.05|234.46|232.46|235
1592531400000|2020-06-19 01:50:00|234.48|232.48|234.39|232.39|234.65|232.65|234.3|232.3|207
1592531700000|2020-06-19 01:55:00|234.38|232.38|234.12|232.12|234.46|232.46|234.03|232.03|216
1592532000000|2020-06-19 02:00:00|234.13|232.13|234.71|232.71|234.71|232.71|233.89|231.89|240
1592532300000|2020-06-19 02:05:00|234.7|232.7|234.26|232.26|234.9|232.9|234.25|232.25|218
1592532600000|2020-06-19 02:10:00|234.25|232.25|233.5|231.5|234.29|232.29|233.46|231.46|233
1592532900000|2020-06-19 02:15:00|233.49|231.49|233.48|231.48|234.07|232.07|233.43|231.43|220
1592533200000|2020-06-19 02:20:00|233.59|231.59|234.02|232.02|234.06|232.06|233.36|231.36|152
1592533500000|2020-06-19 02:25:00|234.03|232.03|234.25|232.25|234.39|232.39|233.98|231.98|97
1592533800000|2020-06-19 02:30:00|234.24|232.24|234.21|232.21|234.36|232.36|234.18|232.18|66
1592534100000|2020-06-19 02:35:00|234.18|232.18|234.16|232.16|234.27|232.27|233.92|231.92|125
1592534400000|2020-06-19 02:40:00|234.15|232.15|233.81|231.81|234.15|232.15|233.75|231.75|111
1592534700000|2020-06-19 02:45:00|233.8|231.8|233.79|231.79|233.83|231.83|233.49|231.49|114
1592535000000|2020-06-19 02:50:00|233.78|231.78|233.35|231.35|233.98|231.98|233.31|231.31|126
1592535300000|2020-06-19 02:55:00|233.33|231.33|232.67|230.67|233.35|231.35|232.51|230.51|172
1592535600000|2020-06-19 03:00:00|232.7|230.7|233.12|231.12|233.38|231.38|232.46|230.46|187
1592535900000|2020-06-19 03:05:00|233.1|231.1|233.25|231.25|233.25|231.25|232.84|230.84|108
1592536200000|2020-06-19 03:10:00|233.26|231.26|233.22|231.22|233.29|231.29|233.17|231.17|19
1592536500000|2020-06-19 03:15:00|233.21|231.21|232.8|230.8|233.22|231.22|232.76|230.76|58
1592536800000|2020-06-19 03:20:00|232.79|230.79|232.9|230.9|232.9|230.9|232.73|230.73|52
1592537100000|2020-06-19 03:25:00|232.91|230.91|233.15|231.15|233.15|231.15|232.82|230.82|59
1592537400000|2020-06-19 03:30:00|233.18|231.18|233.2|231.2|233.2|231.2|232.96|230.96|131
1592537700000|2020-06-19 03:35:00|233.21|231.21|232.53|230.53|233.21|231.21|232.46|230.46|91
1592538000000|2020-06-19 03:40:00|232.54|230.54|232.45|230.45|232.64|230.64|232.41|230.41|61
1592538300000|2020-06-19 03:45:00|232.54|230.54|231.41|229.41|232.56|230.56|231.33|229.33|173
1592538600000|2020-06-19 03:50:00|231.44|229.44|232.19|230.19|232.25|230.25|231.43|229.43|89
1592538900000|2020-06-19 03:55:00|232.22|230.22|232.41|230.41|232.43|230.43|232.2|230.2|81
1592539200000|2020-06-19 04:00:00|232.4|230.4|232.35|230.35|232.4|230.4|231.94|229.94|84
1592539500000|2020-06-19 04:05:00|232.37|230.37|232.79|230.79|232.79|230.79|232.37|230.37|73
1592539800000|2020-06-19 04:10:00|232.78|230.78|232.77|230.77|232.86|230.86|232.75|230.75|40
1592540100000|2020-06-19 04:15:00|232.73|230.73|232.44|230.44|232.73|230.73|232.38|230.38|73
1592540400000|2020-06-19 04:20:00|232.45|230.45|232.47|230.47|232.52|230.52|232.33|230.33|65
1592540700000|2020-06-19 04:25:00|232.46|230.46|232.55|230.55|232.58|230.58|232.43|230.43|72
1592541000000|2020-06-19 04:30:00|232.54|230.54|232.62|230.62|232.62|230.62|232.53|230.53|42
1592541300000|2020-06-19 04:35:00|232.63|230.63|233.05|231.05|233.14|231.14|232.62|230.62|77
1592541600000|2020-06-19 04:40:00|233.12|231.12|233.15|231.15|233.23|231.23|233.05|231.05|48
1592541900000|2020-06-19 04:45:00|233.17|231.17|232.96|230.96|233.3|231.3|232.96|230.96|76
1592542200000|2020-06-19 04:50:00|233.04|231.04|232.94|230.94|233.05|231.05|232.77|230.77|89
1592542500000|2020-06-19 04:55:00|232.96|230.96|232.89|230.89|233.12|231.12|232.82|230.82|79
1592542800000|2020-06-19 05:00:00|232.94|230.94|232.79|230.79|232.96|230.96|232.66|230.66|114
1592543100000|2020-06-19 05:05:00|232.83|230.83|232.86|230.86|232.97|230.97|232.68|230.68|98
1592543400000|2020-06-19 05:10:00|232.83|230.83|232.73|230.73|233|231|232.64|230.64|128
1592543700000|2020-06-19 05:15:00|232.74|230.74|232.99|230.99|232.99|230.99|232.73|230.73|92
1592544000000|2020-06-19 05:20:00|232.88|230.88|232.72|230.72|233.02|231.02|232.63|230.63|75
1592544300000|2020-06-19 05:25:00|232.71|230.71|232.64|230.64|232.91|230.91|232.5|230.5|91
1592544600000|2020-06-19 05:30:00|232.73|230.73|232.92|230.92|233.14|231.14|232.69|230.69|115
1592544900000|2020-06-19 05:35:00|232.93|230.93|233.45|231.45|233.49|231.49|232.86|230.86|112
1592545200000|2020-06-19 05:40:00|233.38|231.38|233.51|231.51|233.59|231.59|233.19|231.19|98
1592545500000|2020-06-19 05:45:00|233.52|231.52|233.47|231.47|233.53|231.53|233.39|231.39|49
1592545800000|2020-06-19 05:50:00|233.46|231.46|233.55|231.55|233.55|231.55|233.33|231.33|75
1592546100000|2020-06-19 05:55:00|233.5|231.5|233.71|231.71|233.71|231.71|233.44|231.44|63
1592546400000|2020-06-19 06:00:00|233.72|231.72|233.75|231.75|233.88|231.88|233.54|231.54|128
1592546700000|2020-06-19 06:05:00|233.74|231.74|233.73|231.73|233.83|231.83|233.71|231.71|68
1592547000000|2020-06-19 06:10:00|233.72|231.72|233.77|231.77|233.84|231.84|233.71|231.71|51
1592547300000|2020-06-19 06:15:00|233.78|231.78|234.02|232.02|234.03|232.03|233.78|231.78|70
1592547600000|2020-06-19 06:20:00|233.97|231.97|234|232|234|232|233.84|231.84|16
1592547900000|2020-06-19 06:25:00|233.94|231.94|233.79|231.79|234.05|232.05|233.77|231.77|75
1592548200000|2020-06-19 06:30:00|233.86|231.86|233.85|231.85|234.07|232.07|233.75|231.75|77
1592548500000|2020-06-19 06:35:00|233.84|231.84|233.78|231.78|233.85|231.85|233.77|231.77|45
1592548800000|2020-06-19 06:40:00|233.77|231.77|233.65|231.65|233.82|231.82|233.64|231.64|26
1592549100000|2020-06-19 06:45:00|233.7|231.7|233.85|231.85|233.85|231.85|233.59|231.59|91
1592549400000|2020-06-19 06:50:00|233.86|231.86|233.85|231.85|233.86|231.86|233.59|231.59|63
1592549700000|2020-06-19 06:55:00|233.84|231.84|233.56|231.56|233.84|231.84|233.54|231.54|74
1592550000000|2020-06-19 07:00:00|233.53|231.53|233.46|231.46|233.62|231.62|233.45|231.45|75
1592550300000|2020-06-19 07:05:00|233.49|231.49|233.19|231.19|233.55|231.55|233.16|231.16|100
1592550600000|2020-06-19 07:10:00|233.25|231.25|233.39|231.39|233.43|231.43|233.16|231.16|64
1592550900000|2020-06-19 07:15:00|233.4|231.4|233.2|231.2|233.4|231.4|233.1|231.1|85
1592551200000|2020-06-19 07:20:00|233.28|231.28|233.34|231.34|233.4|231.4|233.23|231.23|84
1592551500000|2020-06-19 07:25:00|233.33|231.33|233.26|231.26|233.35|231.35|233.16|231.16|71
1592551800000|2020-06-19 07:30:00|233.25|231.25|232.97|230.97|233.29|231.29|232.86|230.86|120
1592552100000|2020-06-19 07:35:00|232.96|230.96|233|231|233.03|231.03|232.87|230.87|64
1592552400000|2020-06-19 07:40:00|233.02|231.02|233.13|231.13|233.24|231.24|232.96|230.96|121
1592552700000|2020-06-19 07:45:00|233.12|231.12|233.26|231.26|233.31|231.31|233.03|231.03|66
1592553000000|2020-06-19 07:50:00|233.28|231.28|232.95|230.95|233.32|231.32|232.95|230.95|119
1592553300000|2020-06-19 07:55:00|233|231|233.62|231.62|233.7|231.7|232.91|230.91|226
1592553600000|2020-06-19 08:00:00|233.65|231.65|233.73|231.73|233.75|231.75|233.5|231.5|128
1592553900000|2020-06-19 08:05:00|233.72|231.72|233.8|231.8|233.83|231.83|233.63|231.63|42
1592554200000|2020-06-19 08:10:00|233.81|231.81|233.92|231.92|234.24|232.24|233.65|231.65|151
1592554500000|2020-06-19 08:15:00|233.91|231.91|233.63|231.63|233.97|231.97|233.62|231.62|124
1592554800000|2020-06-19 08:20:00|233.61|231.61|233.93|231.93|233.98|231.98|233.55|231.55|151
1592555100000|2020-06-19 08:25:00|233.97|231.97|233.71|231.71|233.97|231.97|233.6|231.6|84
1592555400000|2020-06-19 08:30:00|233.7|231.7|234.19|232.19|234.19|232.19|233.64|231.64|111
1592555700000|2020-06-19 08:35:00|234.18|232.18|234.4|232.4|234.63|232.63|234.16|232.16|188
1592556000000|2020-06-19 08:40:00|234.38|232.38|234.35|232.35|234.48|232.48|234.32|232.32|118
1592556300000|2020-06-19 08:45:00|234.34|232.34|234.6|232.6|234.63|232.63|234.3|232.3|89
1592556600000|2020-06-19 08:50:00|234.59|232.59|234.47|232.47|234.66|232.66|234.3|232.3|86
1592556900000|2020-06-19 08:55:00|234.46|232.46|234.46|232.46|234.52|232.52|234.25|232.25|96
1592557200000|2020-06-19 09:00:00|234.47|232.47|234.85|232.85|235.02|233.02|234.46|232.46|153
1592557500000|2020-06-19 09:05:00|234.88|232.88|234.77|232.77|235|233|234.75|232.75|213
1592557800000|2020-06-19 09:10:00|234.75|232.75|234.93|232.93|234.93|232.93|234.73|232.73|101
1592558100000|2020-06-19 09:15:00|234.96|232.96|236.41|234.41|236.96|234.96|234.96|232.96|565
1592558400000|2020-06-19 09:20:00|236.42|234.42|235.8|233.8|236.62|234.62|235.78|233.78|248
1592558700000|2020-06-19 09:25:00|235.81|233.81|235.77|233.77|236.04|234.04|235.74|233.74|160
1592559000000|2020-06-19 09:30:00|235.79|233.79|235.34|233.34|236.01|234.01|235.28|233.28|199
1592559300000|2020-06-19 09:35:00|235.39|233.39|235.55|233.55|235.66|233.66|235.24|233.24|154
1592559600000|2020-06-19 09:40:00|235.56|233.56|235.53|233.53|235.64|233.64|235.46|233.46|88
1592559900000|2020-06-19 09:45:00|235.54|233.54|235.2|233.2|235.56|233.56|235.12|233.12|168
1592560200000|2020-06-19 09:50:00|235.21|233.21|235.06|233.06|235.28|233.28|235.01|233.01|55
1592560500000|2020-06-19 09:55:00|235.05|233.05|235.11|233.11|235.23|233.23|235.05|233.05|131
1592560800000|2020-06-19 10:00:00|235.17|233.17|235.42|233.42|235.55|233.55|235.16|233.16|123
1592561100000|2020-06-19 10:05:00|235.43|233.43|235.54|233.54|235.62|233.62|235.33|233.33|79
1592561400000|2020-06-19 10:10:00|235.53|233.53|235.6|233.6|235.69|233.69|235.46|233.46|80
1592561700000|2020-06-19 10:15:00|235.61|233.61|235.58|233.58|235.69|233.69|235.51|233.51|96
1592562000000|2020-06-19 10:20:00|235.57|233.57|235.59|233.59|235.64|233.64|235.48|233.48|53
1592562300000|2020-06-19 10:25:00|235.61|233.61|235.54|233.54|235.61|233.61|235.49|233.49|51
1592562600000|2020-06-19 10:30:00|235.53|233.53|235.77|233.77|235.77|233.77|235.53|233.53|80
1592562900000|2020-06-19 10:35:00|235.8|233.8|235.99|233.99|236.1|234.1|235.79|233.79|70
1592563200000|2020-06-19 10:40:00|235.98|233.98|235.87|233.87|236|234|235.79|233.79|44
1592563500000|2020-06-19 10:45:00|235.88|233.88|235.76|233.76|235.92|233.92|235.52|233.52|102
1592563800000|2020-06-19 10:50:00|235.78|233.78|235.94|233.94|236.1|234.1|235.78|233.78|159
1592564100000|2020-06-19 10:55:00|235.95|233.95|235.97|233.97|235.98|233.98|235.76|233.76|76
1592564400000|2020-06-19 11:00:00|235.98|233.98|236.12|234.12|236.18|234.18|235.97|233.97|138
1592564700000|2020-06-19 11:05:00|236.15|234.15|236.07|234.07|236.3|234.3|236.02|234.02|90
1592565000000|2020-06-19 11:10:00|236.08|234.08|235.72|233.72|236.08|234.08|235.69|233.69|75
1592565300000|2020-06-19 11:15:00|235.71|233.71|235.69|233.69|235.79|233.79|235.69|233.69|18
1592565600000|2020-06-19 11:20:00|235.67|233.67|235.74|233.74|235.76|233.76|235.61|233.61|48
1592565900000|2020-06-19 11:25:00|235.75|233.75|235.78|233.78|235.83|233.83|235.65|233.65|57
1592566200000|2020-06-19 11:30:00|235.79|233.79|235.81|233.81|235.82|233.82|235.66|233.66|67
1592566500000|2020-06-19 11:35:00|235.82|233.82|235.75|233.75|235.88|233.88|235.74|233.74|59
1592566800000|2020-06-19 11:40:00|235.78|233.78|235.8|233.8|235.85|233.85|235.7|233.7|65
1592567100000|2020-06-19 11:45:00|235.82|233.82|235.61|233.61|235.94|233.94|235.55|233.55|110
1592567400000|2020-06-19 11:50:00|235.63|233.63|235.5|233.5|235.63|233.63|235.45|233.45|172
1592567700000|2020-06-19 11:55:00|235.49|233.49|235.64|233.64|235.65|233.65|235.45|233.45|66
1592568000000|2020-06-19 12:00:00|235.65|233.65|235.66|233.66|235.86|233.86|235.53|233.53|231
1592568300000|2020-06-19 12:05:00|235.69|233.69|235.79|233.79|235.83|233.83|235.49|233.49|285
1592568600000|2020-06-19 12:10:00|235.77|233.77|235.82|233.82|235.87|233.87|235.69|233.69|147
1592568900000|2020-06-19 12:15:00|235.84|233.84|235.93|233.93|236.08|234.08|235.75|233.75|280
1592569200000|2020-06-19 12:20:00|235.92|233.92|235.92|233.92|236.06|234.06|235.84|233.84|181
1592569500000|2020-06-19 12:25:00|235.94|233.94|236.35|234.35|236.41|234.41|235.91|233.91|212
1592569800000|2020-06-19 12:30:00|236.32|234.32|236.26|234.26|236.54|234.54|236.2|234.2|294
1592570100000|2020-06-19 12:35:00|236.27|234.27|235.99|233.99|236.28|234.28|235.93|233.93|297
1592570400000|2020-06-19 12:40:00|236.01|234.01|235.59|233.59|236.01|234.01|235.54|233.54|265
1592570700000|2020-06-19 12:45:00|235.58|233.58|235.66|233.66|235.73|233.73|235.54|233.54|73
1592571000000|2020-06-19 12:50:00|235.65|233.65|235.55|233.55|235.65|233.65|235.45|233.45|90
1592571300000|2020-06-19 12:55:00|235.54|233.54|235.55|233.55|235.62|233.62|235.51|233.51|40
1592571600000|2020-06-19 13:00:00|235.47|233.47|235.22|233.22|235.57|233.57|235.21|233.21|77
1592571900000|2020-06-19 13:05:00|235.27|233.27|235.28|233.28|235.41|233.41|235.15|233.15|50
1592572200000|2020-06-19 13:10:00|235.27|233.27|235.23|233.23|235.33|233.33|235.14|233.14|98
1592572500000|2020-06-19 13:15:00|235.24|233.24|235.46|233.46|235.47|233.47|235.2|233.2|85
1592572800000|2020-06-19 13:20:00|235.41|233.41|235.53|233.53|235.75|233.75|235.41|233.41|129
1592573100000|2020-06-19 13:25:00|235.58|233.58|235.4|233.4|235.58|233.58|235.33|233.33|55
1592573400000|2020-06-19 13:30:00|235.53|233.53|235.48|233.48|235.65|233.65|235.42|233.42|115
1592573700000|2020-06-19 13:35:00|235.5|233.5|235.57|233.57|235.6|233.6|235.47|233.47|76
1592574000000|2020-06-19 13:40:00|235.64|233.64|235.82|233.82|235.95|233.95|235.64|233.64|132
1592574300000|2020-06-19 13:45:00|235.81|233.81|235.78|233.78|235.85|233.85|235.71|233.71|68
1592574600000|2020-06-19 13:50:00|235.77|233.77|235.72|233.72|235.78|233.78|235.61|233.61|48
1592574900000|2020-06-19 13:55:00|235.73|233.73|235.49|233.49|235.77|233.77|235.44|233.44|82
1592575200000|2020-06-19 14:00:00|235.5|233.5|235.64|233.64|235.78|233.78|235.5|233.5|87
1592575500000|2020-06-19 14:05:00|235.65|233.65|235.42|233.42|235.65|233.65|235.42|233.42|33
1592575800000|2020-06-19 14:10:00|235.43|233.43|235.39|233.39|235.51|233.51|235.34|233.34|62
1592576100000|2020-06-19 14:15:00|235.41|233.41|235.83|233.83|235.96|233.96|235.35|233.35|171
1592576400000|2020-06-19 14:20:00|235.81|233.81|235.96|233.96|236.04|234.04|235.79|233.79|255
1592576700000|2020-06-19 14:25:00|235.95|233.95|236|234|236.06|234.06|235.91|233.91|57
1592577000000|2020-06-19 14:30:00|235.98|233.98|235.7|233.7|235.98|233.98|235.59|233.59|98
1592577300000|2020-06-19 14:35:00|235.71|233.71|235.73|233.73|235.79|233.79|235.69|233.69|92
1592577600000|2020-06-19 14:40:00|235.74|233.74|235.87|233.87|235.87|233.87|235.7|233.7|45
1592577900000|2020-06-19 14:45:00|235.86|233.86|235.84|233.84|235.92|233.92|235.72|233.72|37
1592578200000|2020-06-19 14:50:00|235.85|233.85|235.7|233.7|235.85|233.85|235.59|233.59|55
1592578500000|2020-06-19 14:55:00|235.72|233.72|235.51|233.51|235.72|233.72|235.45|233.45|71
1592578800000|2020-06-19 15:00:00|235.56|233.56|235.8|233.8|235.83|233.83|235.55|233.55|111
1592579100000|2020-06-19 15:05:00|235.81|233.81|235.91|233.91|236.06|234.06|235.78|233.78|55
1592579400000|2020-06-19 15:10:00|235.92|233.92|236.02|234.02|236.02|234.02|235.88|233.88|21
1592579700000|2020-06-19 15:15:00|236.01|234.01|235.69|233.69|236.04|234.04|235.69|233.69|45
1592580000000|2020-06-19 15:20:00|235.71|233.71|235.45|233.45|235.71|233.71|235.45|233.45|79
1592580300000|2020-06-19 15:25:00|235.47|233.47|235.63|233.63|235.71|233.71|235.44|233.44|36
1592580600000|2020-06-19 15:30:00|235.64|233.64|236.21|234.21|236.32|234.32|235.61|233.61|112
1592580900000|2020-06-19 15:35:00|236.2|234.2|236.17|234.17|236.35|234.35|236.06|234.06|120
1592581200000|2020-06-19 15:40:00|236.21|234.21|236.01|234.01|236.31|234.31|235.99|233.99|92
1592581500000|2020-06-19 15:45:00|235.98|233.98|236.28|234.28|236.28|234.28|235.98|233.98|66
1592581800000|2020-06-19 15:50:00|236.24|234.24|236.3|234.3|236.32|234.32|236.1|234.1|85
1592582100000|2020-06-19 15:55:00|236.29|234.29|236.28|234.28|236.3|234.3|236.21|234.21|144
1592582400000|2020-06-19 16:00:00|236.27|234.27|236.65|234.65|236.68|234.68|236.25|234.25|127
1592582700000|2020-06-19 16:05:00|236.66|234.66|236.24|234.24|236.66|234.66|236.24|234.24|54
1592583000000|2020-06-19 16:10:00|236.22|234.22|235.57|233.57|236.26|234.26|235.53|233.53|69
1592583300000|2020-06-19 16:15:00|235.6|233.6|235.19|233.19|235.68|233.68|235.12|233.12|185
1592583600000|2020-06-19 16:20:00|235.16|233.16|234.87|232.87|235.18|233.18|234.61|232.61|249
1592583900000|2020-06-19 16:25:00|234.85|232.85|234.83|232.83|235.1|233.1|234.68|232.68|285
1592584200000|2020-06-19 16:30:00|234.86|232.86|234.8|232.8|234.97|232.97|234.75|232.75|191
1592584500000|2020-06-19 16:35:00|234.79|232.79|234.65|232.65|234.88|232.88|234.5|232.5|169
1592584800000|2020-06-19 16:40:00|234.64|232.64|234.56|232.56|234.64|232.64|234.22|232.22|282
1592585100000|2020-06-19 16:45:00|234.52|232.52|234.78|232.78|234.88|232.88|234.47|232.47|141
1592585400000|2020-06-19 16:50:00|234.75|232.75|234.62|232.62|234.87|232.87|234.58|232.58|106
1592585700000|2020-06-19 16:55:00|234.63|232.63|234.86|232.86|234.88|232.88|234.61|232.61|67
1592586000000|2020-06-19 17:00:00|234.87|232.87|235.47|233.47|235.49|233.49|234.83|232.83|115
1592586300000|2020-06-19 17:05:00|235.44|233.44|235.13|233.13|235.48|233.48|234.91|232.91|124
1592586600000|2020-06-19 17:10:00|235.16|233.16|235.14|233.14|235.21|233.21|235.07|233.07|95
1592586900000|2020-06-19 17:15:00|235.13|233.13|235.11|233.11|235.29|233.29|235.06|233.06|98
1592587200000|2020-06-19 17:20:00|235.1|233.1|234.8|232.8|235.14|233.14|234.8|232.8|88
1592587500000|2020-06-19 17:25:00|234.81|232.81|234.81|232.81|235.02|233.02|234.67|232.67|110
1592587800000|2020-06-19 17:30:00|234.73|232.73|234.56|232.56|234.77|232.77|234.4|232.4|194
1592588100000|2020-06-19 17:35:00|234.57|232.57|234.91|232.91|234.97|232.97|234.52|232.52|130
1592588400000|2020-06-19 17:40:00|234.9|232.9|234.81|232.81|234.91|232.91|234.73|232.73|51
1592588700000|2020-06-19 17:45:00|234.82|232.82|234.73|232.73|234.83|232.83|234.66|232.66|52
1592589000000|2020-06-19 17:50:00|234.75|232.75|234.76|232.76|234.82|232.82|234.71|232.71|31
1592589300000|2020-06-19 17:55:00|234.75|232.75|234.49|232.49|234.75|232.75|234.42|232.42|63
1592589600000|2020-06-19 18:00:00|234.48|232.48|234.43|232.43|234.59|232.59|234.41|232.41|54
1592589900000|2020-06-19 18:05:00|234.42|232.42|234.4|232.4|234.42|232.42|234.29|232.29|59
1592590200000|2020-06-19 18:10:00|234.41|232.41|234.27|232.27|234.41|232.41|234.24|232.24|74
1592590500000|2020-06-19 18:15:00|234.23|232.23|234.04|232.04|234.32|232.32|233.93|231.93|88
1592590800000|2020-06-19 18:20:00|234.01|232.01|234.12|232.12|234.22|232.22|234.01|232.01|39
1592591100000|2020-06-19 18:25:00|234.11|232.11|233.96|231.96|234.11|232.11|233.94|231.94|45
1592591400000|2020-06-19 18:30:00|233.95|231.95|233.25|231.25|233.95|231.95|233|231|188
1592591700000|2020-06-19 18:35:00|233.29|231.29|233.5|231.5|233.51|231.51|233.24|231.24|72
1592592000000|2020-06-19 18:40:00|233.49|231.49|233.97|231.97|234.01|232.01|233.3|231.3|139
1592592300000|2020-06-19 18:45:00|233.98|231.98|233.95|231.95|234.25|232.25|233.93|231.93|114
1592592600000|2020-06-19 18:50:00|233.9|231.9|234.24|232.24|234.33|232.33|233.77|231.77|54
1592592900000|2020-06-19 18:55:00|234.25|232.25|234.04|232.04|234.25|232.25|234.04|232.04|80
1592593200000|2020-06-19 19:00:00|234.08|232.08|233.97|231.97|234.23|232.23|233.91|231.91|71
1592593500000|2020-06-19 19:05:00|233.99|231.99|234.03|232.03|234.06|232.06|233.9|231.9|47
1592593800000|2020-06-19 19:10:00|234.05|232.05|234.29|232.29|234.29|232.29|234.01|232.01|68
1592594100000|2020-06-19 19:15:00|234.31|232.31|234.41|232.41|234.5|232.5|234.24|232.24|76
1592594400000|2020-06-19 19:20:00|234.46|232.46|234.58|232.58|234.58|232.58|234.37|232.37|71
1592594700000|2020-06-19 19:25:00|234.57|232.57|234.57|232.57|234.64|232.64|234.52|232.52|31
1592595000000|2020-06-19 19:30:00|234.58|232.58|234.62|232.62|234.65|232.65|234.42|232.42|26
1592595300000|2020-06-19 19:35:00|234.61|232.61|234.33|232.33|234.63|232.63|234.31|232.31|64
1592595600000|2020-06-19 19:40:00|234.34|232.34|234.27|232.27|234.37|232.37|234.22|232.22|20
1592595900000|2020-06-19 19:45:00|234.26|232.26|234.04|232.04|234.3|232.3|234|232|70
1592596200000|2020-06-19 19:50:00|234.03|232.03|234.04|232.04|234.06|232.06|234.01|232.01|22
1592596500000|2020-06-19 19:55:00|234.03|232.03|234.12|232.12|234.33|232.33|234.03|232.03|51
1592596800000|2020-06-19 20:00:00|234.13|232.13|234|232|234.13|232.13|233.89|231.89|55
1592597100000|2020-06-19 20:05:00|234.01|232.01|233.7|231.7|234.02|232.02|233.7|231.7|75
1592597400000|2020-06-19 20:10:00|233.69|231.69|233.52|231.52|233.83|231.83|233.49|231.49|116
1592597700000|2020-06-19 20:15:00|233.51|231.51|233.86|231.86|233.91|231.91|233.32|231.32|206
1592598000000|2020-06-19 20:20:00|233.87|231.87|234.17|232.17|234.26|232.26|233.86|231.86|134
1592598300000|2020-06-19 20:25:00|234.16|232.16|234.08|232.08|234.33|232.33|234|232|59
1592598600000|2020-06-19 20:30:00|234.06|232.06|234.19|232.19|234.28|232.28|234.06|232.06|70
1592598900000|2020-06-19 20:35:00|234.17|232.17|234.23|232.23|234.25|232.25|234.03|232.03|53
1592599200000|2020-06-19 20:40:00|234.26|232.26|234.06|232.06|234.28|232.28|233.98|231.98|72
1592599500000|2020-06-19 20:45:00|234.07|232.07|234.36|232.36|234.39|232.39|234.05|232.05|106
1592599800000|2020-06-19 20:50:00|234.39|232.39|234.55|232.55|234.6|232.6|234.27|232.27|56
1592600100000|2020-06-19 20:55:00|234.64|232.64|234.85|232.85|234.85|232.85|234.62|232.62|93
1592636400000|2020-06-20 07:00:00|234.86|232.86|234.85|232.85|234.94|232.94|234.77|232.77|57
1592636700000|2020-06-20 07:05:00|234.84|232.84|234.82|232.82|235.04|233.04|234.82|232.82|86
1592637000000|2020-06-20 07:10:00|234.77|232.77|234.73|232.73|234.77|232.77|234.68|232.68|31
1592637300000|2020-06-20 07:15:00|234.74|232.74|234.45|232.45|234.74|232.74|234.44|232.44|94
1592637600000|2020-06-20 07:20:00|234.46|232.46|234.5|232.5|234.51|232.51|234.44|232.44|49
1592637900000|2020-06-20 07:25:00|234.51|232.51|234.42|232.42|234.51|232.51|234.42|232.42|27
1592638200000|2020-06-20 07:30:00|234.46|232.46|234.44|232.44|234.48|232.48|234.42|232.42|15
1592638500000|2020-06-20 07:35:00|234.43|232.43|234.6|232.6|234.61|232.61|234.42|232.42|40
1592638800000|2020-06-20 07:40:00|234.61|232.61|234.43|232.43|234.73|232.73|234.43|232.43|78
1592639100000|2020-06-20 07:45:00|234.44|232.44|234.31|232.31|234.46|232.46|234.29|232.29|47
1592639400000|2020-06-20 07:50:00|234.32|232.32|234.27|232.27|234.32|232.32|234.14|232.14|92
1592639700000|2020-06-20 07:55:00|234.26|232.26|234.31|232.31|234.38|232.38|234.23|232.23|32
1592640000000|2020-06-20 08:00:00|234.3|232.3|234.07|232.07|234.39|232.39|234.06|232.06|23
1592640300000|2020-06-20 08:05:00|234.06|232.06|233.85|231.85|234.06|232.06|233.85|231.85|34
1592640600000|2020-06-20 08:10:00|233.9|231.9|233.92|231.92|233.96|231.96|233.84|231.84|62
1592640900000|2020-06-20 08:15:00|233.86|231.86|233.93|231.93|233.96|231.96|233.82|231.82|23
1592641200000|2020-06-20 08:20:00|233.92|231.92|234.21|232.21|234.23|232.23|233.91|231.91|142
1592641500000|2020-06-20 08:25:00|234.19|232.19|233.95|231.95|234.28|232.28|233.94|231.94|89
1592641800000|2020-06-20 08:30:00|233.94|231.94|233.84|231.84|233.94|231.94|233.72|231.72|41
1592642100000|2020-06-20 08:35:00|233.86|231.86|233.67|231.67|233.86|231.86|233.67|231.67|66
1592642400000|2020-06-20 08:40:00|233.68|231.68|233.59|231.59|233.68|231.68|233.49|231.49|38
1592642700000|2020-06-20 08:45:00|233.54|231.54|233.54|231.54|233.6|231.6|233.34|231.34|152
1592643000000|2020-06-20 08:50:00|233.55|231.55|233.58|231.58|233.7|231.7|233.44|231.44|269
1592643300000|2020-06-20 08:55:00|233.57|231.57|233.52|231.52|233.59|231.59|233.4|231.4|173
1592643600000|2020-06-20 09:00:00|233.54|231.54|233.38|231.38|233.54|231.54|233.08|231.08|285
1592643900000|2020-06-20 09:05:00|233.37|231.37|233.51|231.51|233.58|231.58|233.36|231.36|141
1592644200000|2020-06-20 09:10:00|233.5|231.5|233.51|231.51|233.62|231.62|233.42|231.42|125
1592644500000|2020-06-20 09:15:00|233.5|231.5|233.46|231.46|233.52|231.52|233.37|231.37|79
1592644800000|2020-06-20 09:20:00|233.45|231.45|233.33|231.33|233.45|231.45|233.28|231.28|57
1592645100000|2020-06-20 09:25:00|233.31|231.31|233.26|231.26|233.33|231.33|233.15|231.15|133
1592645400000|2020-06-20 09:30:00|233.27|231.27|233.12|231.12|233.27|231.27|233.11|231.11|73
1592645700000|2020-06-20 09:35:00|233.11|231.11|233.26|231.26|233.32|231.32|232.97|230.97|131
1592646000000|2020-06-20 09:40:00|233.27|231.27|233.2|231.2|233.32|231.32|233.05|231.05|94
1592646300000|2020-06-20 09:45:00|233.21|231.21|233.31|231.31|233.38|231.38|233.15|231.15|114
1592646600000|2020-06-20 09:50:00|233.32|231.32|233.35|231.35|233.37|231.37|233.26|231.26|63
1592646900000|2020-06-20 09:55:00|233.36|231.36|233.28|231.28|233.36|231.36|233.2|231.2|34
1592647200000|2020-06-20 10:00:00|233.27|231.27|233.15|231.15|233.27|231.27|233.05|231.05|14
1592647500000|2020-06-20 10:05:00|233.16|231.16|233.19|231.19|233.27|231.27|233.15|231.15|99
1592647800000|2020-06-20 10:10:00|233.18|231.18|233.14|231.14|233.2|231.2|233.04|231.04|49
1592648100000|2020-06-20 10:15:00|233.15|231.15|233.28|231.28|233.28|231.28|233.14|231.14|50
1592648400000|2020-06-20 10:20:00|233.29|231.29|233.3|231.3|233.34|231.34|233.29|231.29|67
1592648700000|2020-06-20 10:25:00|233.31|231.31|233.54|231.54|233.55|231.55|233.3|231.3|62
1592649000000|2020-06-20 10:30:00|233.6|231.6|233.51|231.51|233.6|231.6|233.51|231.51|39
1592649300000|2020-06-20 10:35:00|233.55|231.55|233.54|231.54|233.55|231.55|233.53|231.53|37
1592649600000|2020-06-20 10:40:00|233.55|231.55|233.53|231.53|233.55|231.55|233.5|231.5|75
1592649900000|2020-06-20 10:45:00|233.54|231.54|233.44|231.44|233.55|231.55|233.34|231.34|60
1592650200000|2020-06-20 10:50:00|233.45|231.45|233.51|231.51|233.53|231.53|233.43|231.43|46
1592650500000|2020-06-20 10:55:00|233.49|231.49|233.49|231.49|233.51|231.51|233.46|231.46|8
1592650800000|2020-06-20 11:00:00|233.42|231.42|233.28|231.28|233.49|231.49|233.27|231.27|58
1592651100000|2020-06-20 11:05:00|233.27|231.27|233.1|231.1|233.27|231.27|233.06|231.06|59
1592651400000|2020-06-20 11:10:00|233.11|231.11|233.06|231.06|233.12|231.12|233.01|231.01|49
1592651700000|2020-06-20 11:15:00|233.07|231.07|232.03|230.03|233.07|231.07|230.51|228.51|526
1592652000000|2020-06-20 11:20:00|232.01|230.01|232.16|230.16|233.64|231.64|232|230|504
1592652300000|2020-06-20 11:25:00|232.15|230.15|232.01|230.01|232.17|230.17|231.67|229.67|302
1592652600000|2020-06-20 11:30:00|232.02|230.02|232.15|230.15|232.39|230.39|231.74|229.74|256
1592652900000|2020-06-20 11:35:00|232.13|230.13|232.38|230.38|232.46|230.46|232.12|230.12|225
1592653200000|2020-06-20 11:40:00|232.39|230.39|232.42|230.42|232.45|230.45|232.13|230.13|171
1592653500000|2020-06-20 11:45:00|232.43|230.43|232.8|230.8|232.81|230.81|232.42|230.42|154
1592653800000|2020-06-20 11:50:00|232.79|230.79|233.06|231.06|233.09|231.09|232.68|230.68|159
1592654100000|2020-06-20 11:55:00|233.07|231.07|233.5|231.5|233.55|231.55|233.02|231.02|165
1592654400000|2020-06-20 12:00:00|233.52|231.52|233.41|231.41|233.65|231.65|233.31|231.31|209
1592654700000|2020-06-20 12:05:00|233.37|231.37|233.09|231.09|233.43|231.43|233.05|231.05|174
1592655000000|2020-06-20 12:10:00|233.08|231.08|233|231|233.11|231.11|232.92|230.92|94
1592655300000|2020-06-20 12:15:00|232.97|230.97|233.26|231.26|233.26|231.26|232.93|230.93|86
1592655600000|2020-06-20 12:20:00|233.29|231.29|233.67|231.67|233.69|231.69|233.29|231.29|180
1592655900000|2020-06-20 12:25:00|233.55|231.55|233.61|231.61|233.72|231.72|233.55|231.55|159
1592656200000|2020-06-20 12:30:00|233.6|231.6|233.55|231.55|233.63|231.63|233.45|231.45|174
1592656500000|2020-06-20 12:35:00|233.54|231.54|233.67|231.67|233.7|231.7|233.53|231.53|183
1592656800000|2020-06-20 12:40:00|233.65|231.65|233.77|231.77|233.82|231.82|233.58|231.58|108
1592657100000|2020-06-20 12:45:00|233.79|231.79|233.65|231.65|233.79|231.79|233.5|231.5|97
1592657400000|2020-06-20 12:50:00|233.64|231.64|233.58|231.58|233.71|231.71|233.56|231.56|58
1592657700000|2020-06-20 12:55:00|233.56|231.56|233.39|231.39|233.6|231.6|233.38|231.38|63
1592658000000|2020-06-20 13:00:00|233.44|231.44|233.33|231.33|233.55|231.55|233.23|231.23|106
1592658300000|2020-06-20 13:05:00|233.41|231.41|233.12|231.12|233.41|231.41|233.11|231.11|43
1592658600000|2020-06-20 13:10:00|233.13|231.13|232.87|230.87|233.17|231.17|232.77|230.77|78
1592658900000|2020-06-20 13:15:00|232.86|230.86|232.72|230.72|232.95|230.95|232.56|230.56|235
1592659200000|2020-06-20 13:20:00|232.73|230.73|232.71|230.71|232.79|230.79|232.59|230.59|241
1592659500000|2020-06-20 13:25:00|232.72|230.72|232.58|230.58|232.72|230.72|232.51|230.51|242
1592659800000|2020-06-20 13:30:00|232.56|230.56|232.7|230.7|232.75|230.75|232.51|230.51|167
1592660100000|2020-06-20 13:35:00|232.71|230.71|232.67|230.67|232.73|230.73|232.62|230.62|173
1592660400000|2020-06-20 13:40:00|232.66|230.66|232.54|230.54|232.72|230.72|232.52|230.52|103
1592660700000|2020-06-20 13:45:00|232.55|230.55|232.54|230.54|232.56|230.56|232.29|230.29|391
1592661000000|2020-06-20 13:50:00|232.53|230.53|232.61|230.61|232.61|230.61|232.41|230.41|269
1592661300000|2020-06-20 13:55:00|232.65|230.65|232.55|230.55|232.67|230.67|232.45|230.45|279
1592661600000|2020-06-20 14:00:00|232.56|230.56|232.55|230.55|232.62|230.62|232.46|230.46|103
1592661900000|2020-06-20 14:05:00|232.57|230.57|232.34|230.34|232.62|230.62|232.3|230.3|99
1592662200000|2020-06-20 14:10:00|232.33|230.33|232.42|230.42|232.46|230.46|232.12|230.12|93
1592662500000|2020-06-20 14:15:00|232.43|230.43|232.32|230.32|232.52|230.52|232.32|230.32|108
1592662800000|2020-06-20 14:20:00|232.31|230.31|232.38|230.38|232.45|230.45|232.27|230.27|139
1592663100000|2020-06-20 14:25:00|232.39|230.39|232.38|230.38|232.46|230.46|232.36|230.36|128
1592663400000|2020-06-20 14:30:00|232.29|230.29|232.29|230.29|232.38|230.38|232.24|230.24|140
1592663700000|2020-06-20 14:35:00|232.3|230.3|232.29|230.29|232.31|230.31|232.19|230.19|85
1592664000000|2020-06-20 14:40:00|232.3|230.3|232.23|230.23|232.31|230.31|232.2|230.2|79
1592664300000|2020-06-20 14:45:00|232.26|230.26|232.45|230.45|232.57|230.57|232.19|230.19|103
1592664600000|2020-06-20 14:50:00|232.44|230.44|232.36|230.36|232.53|230.53|232.35|230.35|92
1592664900000|2020-06-20 14:55:00|232.35|230.35|232.09|230.09|232.37|230.37|231.83|229.83|154
1592665200000|2020-06-20 15:00:00|232.1|230.1|231.81|229.81|232.1|230.1|231.73|229.73|159
1592665500000|2020-06-20 15:05:00|231.78|229.78|231.5|229.5|231.83|229.83|231.46|229.46|71
1592665800000|2020-06-20 15:10:00|231.49|229.49|231.45|229.45|231.82|229.82|231.44|229.44|146
1592666100000|2020-06-20 15:15:00|231.42|229.42|231.27|229.27|231.43|229.43|230.7|228.7|287
1592666400000|2020-06-20 15:20:00|231.3|229.3|230.92|228.92|231.37|229.37|230.92|228.92|208
1592666700000|2020-06-20 15:25:00|230.91|228.91|230.74|228.74|230.92|228.92|230.34|228.34|223
1592667000000|2020-06-20 15:30:00|230.75|228.75|230.9|228.9|231.01|229.01|230.54|228.54|191
1592667300000|2020-06-20 15:35:00|230.91|228.91|231.11|229.11|231.13|229.13|230.88|228.88|252
1592667600000|2020-06-20 15:40:00|231.09|229.09|231|229|231.09|229.09|230.94|228.94|209
1592667900000|2020-06-20 15:45:00|230.99|228.99|230.75|228.75|231.02|229.02|230.73|228.73|157
1592668200000|2020-06-20 15:50:00|230.74|228.74|230.7|228.7|230.8|228.8|230.67|228.67|137
1592668500000|2020-06-20 15:55:00|230.71|228.71|230.6|228.6|230.79|228.79|230.51|228.51|157
1592668800000|2020-06-20 16:00:00|230.58|228.58|229.83|227.83|230.59|228.59|229.69|227.69|298
1592669100000|2020-06-20 16:05:00|229.84|227.84|230.27|228.27|230.29|228.29|229.8|227.8|183
1592669400000|2020-06-20 16:10:00|230.28|228.28|230.42|228.42|230.44|228.44|230.17|228.17|115
1592669700000|2020-06-20 16:15:00|230.45|228.45|230.9|228.9|230.9|228.9|230.44|228.44|170
1592670000000|2020-06-20 16:20:00|230.91|228.91|231.04|229.04|231.04|229.04|230.74|228.74|112
1592670300000|2020-06-20 16:25:00|231.05|229.05|231.06|229.06|231.13|229.13|231.04|229.04|95
1592670600000|2020-06-20 16:30:00|231.07|229.07|230.87|228.87|231.07|229.07|230.85|228.85|103
1592670900000|2020-06-20 16:35:00|230.81|228.81|230.83|228.83|230.9|228.9|230.77|228.77|41
1592671200000|2020-06-20 16:40:00|230.84|228.84|230.86|228.86|230.89|228.89|230.72|228.72|71
1592671500000|2020-06-20 16:45:00|230.84|228.84|230.83|228.83|230.89|228.89|230.74|228.74|95
1592671800000|2020-06-20 16:50:00|230.84|228.84|230.97|228.97|231.02|229.02|230.81|228.81|67
1592672100000|2020-06-20 16:55:00|230.98|228.98|230.86|228.86|230.99|228.99|230.85|228.85|48
1592672400000|2020-06-20 17:00:00|230.85|228.85|231.18|229.18|231.19|229.19|230.72|228.72|69
1592672700000|2020-06-20 17:05:00|231.23|229.23|231.3|229.3|231.32|229.32|231.19|229.19|34
1592673000000|2020-06-20 17:10:00|231.31|229.31|231.39|229.39|231.39|229.39|231.11|229.11|50
1592673300000|2020-06-20 17:15:00|231.38|229.38|231.24|229.24|231.49|229.49|231.23|229.23|69
1592673600000|2020-06-20 17:20:00|231.26|229.26|231.3|229.3|231.43|229.43|231.2|229.2|77
1592673900000|2020-06-20 17:25:00|231.31|229.31|231.25|229.25|231.31|229.31|231.14|229.14|30
1592674200000|2020-06-20 17:30:00|231.26|229.26|231.44|229.44|231.55|229.55|231.2|229.2|50
1592674500000|2020-06-20 17:35:00|231.42|229.42|231.4|229.4|231.42|229.42|231.39|229.39|11
1592674800000|2020-06-20 17:40:00|231.39|229.39|231.31|229.31|231.39|229.39|231.29|229.29|30
1592675100000|2020-06-20 17:45:00|231.32|229.32|231.21|229.21|231.32|229.32|231.13|229.13|29
1592675400000|2020-06-20 17:50:00|231.2|229.2|231.08|229.08|231.23|229.23|231.07|229.07|22
1592675700000|2020-06-20 17:55:00|231.1|229.1|231.03|229.03|231.1|229.1|230.91|228.91|51
1592676000000|2020-06-20 18:00:00|231.04|229.04|231.24|229.24|231.26|229.26|231.02|229.02|84
1592676300000|2020-06-20 18:05:00|231.26|229.26|231.22|229.22|231.37|229.37|231.15|229.15|70
1592676600000|2020-06-20 18:10:00|231.24|229.24|231.34|229.34|231.37|229.37|231.21|229.21|35
1592676900000|2020-06-20 18:15:00|231.35|229.35|231.25|229.25|231.42|229.42|231.23|229.23|44
1592677200000|2020-06-20 18:20:00|231.27|229.27|231.13|229.13|231.27|229.27|231.05|229.05|93
1592677500000|2020-06-20 18:25:00|231.18|229.18|231.37|229.37|231.39|229.39|231.06|229.06|101
1592677800000|2020-06-20 18:30:00|231.39|229.39|231.47|229.47|231.53|229.53|231.37|229.37|76
1592678100000|2020-06-20 18:35:00|231.42|229.42|231.51|229.51|231.61|229.61|231.37|229.37|92
1592678400000|2020-06-20 18:40:00|231.55|229.55|231.58|229.58|231.63|229.63|231.51|229.51|37
1592678700000|2020-06-20 18:45:00|231.44|229.44|231.89|229.89|231.95|229.95|231.44|229.44|186
1592679000000|2020-06-20 18:50:00|231.86|229.86|231.88|229.88|231.92|229.92|231.79|229.79|61
1592679300000|2020-06-20 18:55:00|231.86|229.86|232.04|230.04|232.04|230.04|231.65|229.65|96
1592679600000|2020-06-20 19:00:00|232.03|230.03|232.13|230.13|232.26|230.26|231.86|229.86|123
1592679900000|2020-06-20 19:05:00|232.16|230.16|232.06|230.06|232.16|230.16|232.03|230.03|89
1592680200000|2020-06-20 19:10:00|232.05|230.05|231.77|229.77|232.09|230.09|231.77|229.77|85
1592680500000|2020-06-20 19:15:00|231.79|229.79|231.54|229.54|231.82|229.82|231.53|229.53|66
1592680800000|2020-06-20 19:20:00|231.56|229.56|231.35|229.35|231.57|229.57|231.23|229.23|101
1592681100000|2020-06-20 19:25:00|231.34|229.34|231.35|229.35|231.4|229.4|231.28|229.28|97
1592681400000|2020-06-20 19:30:00|231.34|229.34|231.34|229.34|231.39|229.39|231.27|229.27|47
1592681700000|2020-06-20 19:35:00|231.33|229.33|231.31|229.31|231.36|229.36|231.27|229.27|30
1592682000000|2020-06-20 19:40:00|231.24|229.24|231.31|229.31|231.35|229.35|231.24|229.24|24
1592682300000|2020-06-20 19:45:00|231.33|229.33|231.56|229.56|231.58|229.58|231.33|229.33|28
1592682600000|2020-06-20 19:50:00|231.57|229.57|231.55|229.55|231.65|229.65|231.54|229.54|27
1592682900000|2020-06-20 19:55:00|231.54|229.54|231.52|229.52|231.62|229.62|231.4|229.4|65
1592683200000|2020-06-20 20:00:00|231.6|229.6|231.66|229.66|231.69|229.69|231.56|229.56|68
1592683500000|2020-06-20 20:05:00|231.65|229.65|231.74|229.74|231.78|229.78|231.65|229.65|18
1592683800000|2020-06-20 20:10:00|231.77|229.77|232.15|230.15|232.16|230.16|231.77|229.77|63
1592684100000|2020-06-20 20:15:00|232.16|230.16|232.04|230.04|232.16|230.16|232.01|230.01|48
1592684400000|2020-06-20 20:20:00|232.1|230.1|232.16|230.16|232.18|230.18|232.1|230.1|23
1592684700000|2020-06-20 20:25:00|232.17|230.17|232.15|230.15|232.22|230.22|231.97|229.97|38
1592685000000|2020-06-20 20:30:00|232.17|230.17|232.15|230.15|232.21|230.21|231.99|229.99|33
1592685300000|2020-06-20 20:35:00|232.05|230.05|231.78|229.78|232.21|230.21|231.78|229.78|39
1592685600000|2020-06-20 20:40:00|231.8|229.8|231.73|229.73|231.8|229.8|231.62|229.62|30
1592685900000|2020-06-20 20:45:00|231.75|229.75|231.72|229.72|231.75|229.75|231.57|229.57|29
1592686200000|2020-06-20 20:50:00|231.73|229.73|231.82|229.82|231.85|229.85|231.71|229.71|34
1592686500000|2020-06-20 20:55:00|231.83|229.83|231.8|229.8|231.84|229.84|231.74|229.74|28
1592686800000|2020-06-20 21:00:00|231.79|229.79|231.83|229.83|231.83|229.83|231.77|229.77|24
1592687100000|2020-06-20 21:05:00|231.84|229.84|232.17|230.17|232.17|230.17|231.78|229.78|44
1592687400000|2020-06-20 21:10:00|232.18|230.18|232.22|230.22|232.25|230.25|232.1|230.1|44
1592687700000|2020-06-20 21:15:00|232.21|230.21|232.25|230.25|232.26|230.26|232.12|230.12|49
1592688000000|2020-06-20 21:20:00|232.26|230.26|232.27|230.27|232.28|230.28|232.19|230.19|11
1592688300000|2020-06-20 21:25:00|232.28|230.28|232.31|230.31|232.31|230.31|232.21|230.21|5
1592688600000|2020-06-20 21:30:00|232.34|230.34|232.28|230.28|232.36|230.36|232.18|230.18|63
1592688900000|2020-06-20 21:35:00|232.27|230.27|232.19|230.19|232.29|230.29|232.1|230.1|48
1592689200000|2020-06-20 21:40:00|232.2|230.2|232.19|230.19|232.2|230.2|232.08|230.08|51
1592689500000|2020-06-20 21:45:00|232.18|230.18|232.25|230.25|232.35|230.35|232.17|230.17|68
1592689800000|2020-06-20 21:50:00|232.17|230.17|232.33|230.33|232.34|230.34|232.17|230.17|56
1592690100000|2020-06-20 21:55:00|232.34|230.34|232.33|230.33|232.38|230.38|232.22|230.22|54
1592690400000|2020-06-20 22:00:00|232.35|230.35|234|232|234.03|232.03|232.34|230.34|306
1592690700000|2020-06-20 22:05:00|233.99|231.99|234.08|232.08|234.08|232.08|233.99|231.99|40
1592691000000|2020-06-20 22:10:00|234.09|232.09|234.44|232.44|234.5|232.5|234.07|232.07|72
1592691300000|2020-06-20 22:15:00|234.46|232.46|234.2|232.2|234.66|232.66|234.16|232.16|158
1592691600000|2020-06-20 22:20:00|234.19|232.19|234.27|232.27|234.42|232.42|234.14|232.14|209
1592691900000|2020-06-20 22:25:00|234.28|232.28|234.53|232.53|234.72|232.72|234.25|232.25|98
1592692200000|2020-06-20 22:30:00|234.52|232.52|234.35|232.35|234.73|232.73|234.35|232.35|79
1592692500000|2020-06-20 22:35:00|234.36|232.36|234.51|232.51|234.63|232.63|234.34|232.34|94
1592692800000|2020-06-20 22:40:00|234.48|232.48|233.91|231.91|234.52|232.52|233.9|231.9|102
1592693100000|2020-06-20 22:45:00|233.96|231.96|234.19|232.19|234.26|232.26|233.96|231.96|94
1592693400000|2020-06-20 22:50:00|234.2|232.2|233.97|231.97|234.2|232.2|233.97|231.97|57
1592693700000|2020-06-20 22:55:00|233.96|231.96|234.05|232.05|234.05|232.05|233.78|231.78|56
1592694000000|2020-06-20 23:00:00|234.17|232.17|233.69|231.69|234.42|232.42|233.59|231.59|135
1592694300000|2020-06-20 23:05:00|233.68|231.68|233.62|231.62|233.68|231.68|233.5|231.5|65
1592694600000|2020-06-20 23:10:00|233.65|231.65|233.62|231.62|233.77|231.77|233.59|231.59|66
1592694900000|2020-06-20 23:15:00|233.6|231.6|233.84|231.84|234|232|233.51|231.51|114
1592695200000|2020-06-20 23:20:00|233.86|231.86|234.01|232.01|234.05|232.05|233.84|231.84|92
1592695500000|2020-06-20 23:25:00|234|232|233.99|231.99|234.07|232.07|233.96|231.96|57
1592695800000|2020-06-20 23:30:00|234|232|233.64|231.64|234|232|233.64|231.64|68
1592696100000|2020-06-20 23:35:00|233.66|231.66|233.55|231.55|233.72|231.72|233.46|231.46|58
1592696400000|2020-06-20 23:40:00|233.54|231.54|233.8|231.8|233.8|231.8|233.39|231.39|80
1592696700000|2020-06-20 23:45:00|233.79|231.79|233.64|231.64|233.8|231.8|233.53|231.53|45
1592697000000|2020-06-20 23:50:00|233.65|231.65|233.73|231.73|233.88|231.88|233.64|231.64|58
1592697300000|2020-06-20 23:55:00|233.72|231.72|233.74|231.74|233.76|231.76|233.61|231.61|49
1592697600000|2020-06-21 00:00:00|233.75|231.75|234.08|232.08|234.1|232.1|233.74|231.74|91
1592697900000|2020-06-21 00:05:00|234.07|232.07|234.2|232.2|234.31|232.31|234.07|232.07|77
1592698200000|2020-06-21 00:10:00|234.21|232.21|234.06|232.06|234.25|232.25|234.06|232.06|84
1592698500000|2020-06-21 00:15:00|234.05|232.05|233.95|231.95|234.09|232.09|233.86|231.86|90
1592698800000|2020-06-21 00:20:00|233.94|231.94|234.13|232.13|234.32|232.32|233.91|231.91|123
1592699100000|2020-06-21 00:25:00|234.14|232.14|234.02|232.02|234.16|232.16|233.98|231.98|100
1592699400000|2020-06-21 00:30:00|234.01|232.01|233.86|231.86|234.17|232.17|233.82|231.82|71
1592699700000|2020-06-21 00:35:00|233.84|231.84|233.78|231.78|233.86|231.86|233.72|231.72|42
1592700000000|2020-06-21 00:40:00|233.79|231.79|233.6|231.6|233.83|231.83|233.57|231.57|72
1592700300000|2020-06-21 00:45:00|233.59|231.59|233.68|231.68|233.8|231.8|233.55|231.55|86
1592700600000|2020-06-21 00:50:00|233.66|231.66|233.65|231.65|233.75|231.75|233.58|231.58|45
1592700900000|2020-06-21 00:55:00|233.64|231.64|234.05|232.05|234.09|232.09|233.64|231.64|60
1592701200000|2020-06-21 01:00:00|234.06|232.06|234.39|232.39|234.5|232.5|234.06|232.06|129
1592701500000|2020-06-21 01:05:00|234.41|232.41|234.3|232.3|234.46|232.46|234.29|232.29|50
1592701800000|2020-06-21 01:10:00|234.34|232.34|234.52|232.52|234.52|232.52|234.34|232.34|43
1592702100000|2020-06-21 01:15:00|234.4|232.4|234.48|232.48|234.54|232.54|234.37|232.37|41
1592702400000|2020-06-21 01:20:00|234.38|232.38|234.58|232.58|234.59|232.59|234.37|232.37|32
1592702700000|2020-06-21 01:25:00|234.54|232.54|234.54|232.54|234.65|232.65|234.41|232.41|49
1592703000000|2020-06-21 01:30:00|234.53|232.53|234.41|232.41|234.54|232.54|234.35|232.35|22
1592703300000|2020-06-21 01:35:00|234.4|232.4|234.39|232.39|234.45|232.45|234.22|232.22|29
1592703600000|2020-06-21 01:40:00|234.4|232.4|234.1|232.1|234.41|232.41|233.96|231.96|53
1592703900000|2020-06-21 01:45:00|234.09|232.09|233.99|231.99|234.14|232.14|233.91|231.91|67
1592704200000|2020-06-21 01:50:00|233.98|231.98|234.12|232.12|234.13|232.13|233.93|231.93|44
1592704500000|2020-06-21 01:55:00|234.04|232.04|234.02|232.02|234.12|232.12|233.96|231.96|72
1592704800000|2020-06-21 02:00:00|234.03|232.03|233.97|231.97|234.16|232.16|233.92|231.92|102
1592705100000|2020-06-21 02:05:00|233.96|231.96|234.1|232.1|234.39|232.39|233.96|231.96|212
1592705400000|2020-06-21 02:10:00|234.11|232.11|234.33|232.33|234.44|232.44|234.11|232.11|163
1592705700000|2020-06-21 02:15:00|234.34|232.34|234.01|232.01|234.4|232.4|233.94|231.94|121
1592706000000|2020-06-21 02:20:00|234|232|234.18|232.18|234.23|232.23|234|232|85
1592706300000|2020-06-21 02:25:00|234.17|232.17|234.23|232.23|234.35|232.35|234.09|232.09|88
1592706600000|2020-06-21 02:30:00|234.22|232.22|234.3|232.3|234.41|232.41|234.06|232.06|155
1592706900000|2020-06-21 02:35:00|234.31|232.31|234.28|232.28|234.37|232.37|234.19|232.19|80
1592707200000|2020-06-21 02:40:00|234.29|232.29|234.28|232.28|234.35|232.35|234.19|232.19|27
1592707500000|2020-06-21 02:45:00|234.27|232.27|234.1|232.1|234.27|232.27|233.97|231.97|69
1592707800000|2020-06-21 02:50:00|234.09|232.09|234.15|232.15|234.25|232.25|233.96|231.96|63
1592708100000|2020-06-21 02:55:00|234.16|232.16|234.08|232.08|234.16|232.16|233.93|231.93|68
1592708400000|2020-06-21 03:00:00|234.07|232.07|234.26|232.26|234.42|232.42|234.07|232.07|102
1592708700000|2020-06-21 03:05:00|234.25|232.25|233.98|231.98|234.29|232.29|233.96|231.96|48
1592709000000|2020-06-21 03:10:00|233.97|231.97|233.99|231.99|234.01|232.01|233.85|231.85|15
1592709300000|2020-06-21 03:15:00|234|232|234.01|232.01|234.02|232.02|233.89|231.89|22
1592709600000|2020-06-21 03:20:00|233.9|231.9|234.03|232.03|234.05|232.05|233.9|231.9|37
1592709900000|2020-06-21 03:25:00|234.04|232.04|234.2|232.2|234.23|232.23|233.93|231.93|89
1592710200000|2020-06-21 03:30:00|234.21|232.21|234.19|232.19|234.25|232.25|234.08|232.08|53
1592710500000|2020-06-21 03:35:00|234.21|232.21|234.02|232.02|234.23|232.23|234|232|50
1592710800000|2020-06-21 03:40:00|234.04|232.04|233.89|231.89|234.04|232.04|233.87|231.87|54
1592711100000|2020-06-21 03:45:00|233.9|231.9|233.89|231.89|233.96|231.96|233.72|231.72|63
1592711400000|2020-06-21 03:50:00|233.93|231.93|233.92|231.92|233.94|231.94|233.71|231.71|55
1592711700000|2020-06-21 03:55:00|233.93|231.93|234.05|232.05|234.06|232.06|233.81|231.81|105
1592712000000|2020-06-21 04:00:00|234.06|232.06|234.12|232.12|234.19|232.19|233.97|231.97|99
1592712300000|2020-06-21 04:05:00|234.11|232.11|234.14|232.14|234.16|232.16|233.99|231.99|93
1592712600000|2020-06-21 04:10:00|234.13|232.13|234.04|232.04|234.21|232.21|233.97|231.97|54
1592712900000|2020-06-21 04:15:00|233.95|231.95|233.98|231.98|234.04|232.04|233.9|231.9|44
1592713200000|2020-06-21 04:20:00|233.97|231.97|234.02|232.02|234.09|232.09|233.95|231.95|35
1592713500000|2020-06-21 04:25:00|234.04|232.04|233.92|231.92|234.12|232.12|233.79|231.79|106
1592713800000|2020-06-21 04:30:00|233.93|231.93|233.97|231.97|233.99|231.99|233.82|231.82|131
1592714100000|2020-06-21 04:35:00|233.98|231.98|233.8|231.8|234.01|232.01|233.7|231.7|100
1592714400000|2020-06-21 04:40:00|233.81|231.81|233.69|231.69|233.82|231.82|233.58|231.58|37
1592714700000|2020-06-21 04:45:00|233.7|231.7|233.71|231.71|233.78|231.78|233.64|231.64|40
1592715000000|2020-06-21 04:50:00|233.72|231.72|233.78|231.78|233.81|231.81|233.69|231.69|48
1592715300000|2020-06-21 04:55:00|233.77|231.77|233.69|231.69|233.77|231.77|233.63|231.63|67
1592715600000|2020-06-21 05:00:00|233.62|231.62|233.85|231.85|233.89|231.89|233.62|231.62|42
1592715900000|2020-06-21 05:05:00|233.88|231.88|233.84|231.84|233.89|231.89|233.76|231.76|93
1592716200000|2020-06-21 05:10:00|233.85|231.85|233.88|231.88|233.93|231.93|233.78|231.78|13
1592716500000|2020-06-21 05:15:00|233.87|231.87|234.22|232.22|234.22|232.22|233.83|231.83|101
1592716800000|2020-06-21 05:20:00|234.23|232.23|234.12|232.12|234.23|232.23|234.09|232.09|123
1592717100000|2020-06-21 05:25:00|234.02|232.02|234.13|232.13|234.13|232.13|234.01|232.01|69
1592717400000|2020-06-21 05:30:00|234.12|232.12|234.18|232.18|234.37|232.37|234.11|232.11|124
1592717700000|2020-06-21 05:35:00|234.17|232.17|234.28|232.28|234.31|232.31|234.07|232.07|51
1592718000000|2020-06-21 05:40:00|234.29|232.29|234.67|232.67|234.75|232.75|234.15|232.15|111
1592718300000|2020-06-21 05:45:00|234.68|232.68|234.75|232.75|234.78|232.78|234.63|232.63|144
1592718600000|2020-06-21 05:50:00|234.76|232.76|234.65|232.65|234.77|232.77|234.47|232.47|135
1592718900000|2020-06-21 05:55:00|234.64|232.64|234.58|232.58|234.7|232.7|234.52|232.52|128
1592719200000|2020-06-21 06:00:00|234.62|232.62|234.52|232.52|235.02|233.02|234.51|232.51|184
1592719500000|2020-06-21 06:05:00|234.51|232.51|234.53|232.53|234.55|232.55|234.41|232.41|59
1592719800000|2020-06-21 06:10:00|234.52|232.52|234.36|232.36|234.53|232.53|234.33|232.33|74
1592720100000|2020-06-21 06:15:00|234.38|232.38|234.17|232.17|234.4|232.4|234.09|232.09|107
1592720400000|2020-06-21 06:20:00|234.18|232.18|233.97|231.97|234.18|232.18|233.97|231.97|44
1592720700000|2020-06-21 06:25:00|234|232|233.92|231.92|234.08|232.08|233.91|231.91|43
1592721000000|2020-06-21 06:30:00|233.91|231.91|234|232|234.09|232.09|233.91|231.91|51
1592721300000|2020-06-21 06:35:00|234.02|232.02|234.04|232.04|234.12|232.12|233.9|231.9|53
1592721600000|2020-06-21 06:40:00|234.03|232.03|234.08|232.08|234.15|232.15|233.93|231.93|78
1592721900000|2020-06-21 06:45:00|234.07|232.07|234.07|232.07|234.13|232.13|234.06|232.06|28
1592722200000|2020-06-21 06:50:00|234.06|232.06|234.13|232.13|234.16|232.16|234|232|100
1592722500000|2020-06-21 06:55:00|234.14|232.14|234.06|232.06|234.24|232.24|233.96|231.96|121
1592722800000|2020-06-21 07:00:00|234.05|232.05|234.22|232.22|234.22|232.22|234.04|232.04|76
1592723100000|2020-06-21 07:05:00|234.12|232.12|234.23|232.23|234.24|232.24|234.12|232.12|40
1592723400000|2020-06-21 07:10:00|234.22|232.22|234.13|232.13|234.23|232.23|234.09|232.09|105
1592723700000|2020-06-21 07:15:00|234.06|232.06|234.36|232.36|234.36|232.36|234.06|232.06|173
1592724000000|2020-06-21 07:20:00|234.37|232.37|234.45|232.45|234.45|232.45|234.27|232.27|66
1592724300000|2020-06-21 07:25:00|234.43|232.43|234.44|232.44|234.59|232.59|234.19|232.19|200
1592724600000|2020-06-21 07:30:00|234.35|232.35|234.45|232.45|234.45|232.45|234.32|232.32|24
1592724900000|2020-06-21 07:35:00|234.44|232.44|234.54|232.54|234.57|232.57|234.31|232.31|87
1592725200000|2020-06-21 07:40:00|234.53|232.53|234.47|232.47|234.54|232.54|234.4|232.4|40
1592725500000|2020-06-21 07:45:00|234.46|232.46|234.41|232.41|234.48|232.48|234.35|232.35|135
1592725800000|2020-06-21 07:50:00|234.33|232.33|234.37|232.37|234.49|232.49|234.33|232.33|27
1592726100000|2020-06-21 07:55:00|234.28|232.28|234.36|232.36|234.5|232.5|234.27|232.27|41
1592726400000|2020-06-21 08:00:00|234.37|232.37|234.45|232.45|234.45|232.45|234.29|232.29|25
1592726700000|2020-06-21 08:05:00|234.34|232.34|234.28|232.28|234.47|232.47|234.13|232.13|36
1592727000000|2020-06-21 08:10:00|234.32|232.32|234.31|232.31|234.33|232.33|234.29|232.29|11
1592727300000|2020-06-21 08:15:00|234.32|232.32|234.28|232.28|234.34|232.34|234.26|232.26|50
1592727600000|2020-06-21 08:20:00|234.27|232.27|234.28|232.28|234.31|232.31|234.19|232.19|68
1592727900000|2020-06-21 08:25:00|234.32|232.32|234.28|232.28|234.34|232.34|234.19|232.19|45
1592728200000|2020-06-21 08:30:00|234.29|232.29|234.3|232.3|234.31|232.31|234.15|232.15|101
1592728500000|2020-06-21 08:35:00|234.29|232.29|234.25|232.25|234.34|232.34|234.18|232.18|68
1592728800000|2020-06-21 08:40:00|234.23|232.23|234.2|232.2|234.26|232.26|234.1|232.1|62
1592729100000|2020-06-21 08:45:00|234.19|232.19|234.1|232.1|234.22|232.22|234.04|232.04|73
1592729400000|2020-06-21 08:50:00|234.09|232.09|234.16|232.16|234.21|232.21|234.07|232.07|109
1592729700000|2020-06-21 08:55:00|234.14|232.14|234.09|232.09|234.16|232.16|234.03|232.03|102
1592730000000|2020-06-21 09:00:00|234.08|232.08|234.12|232.12|234.17|232.17|234.01|232.01|72
1592730300000|2020-06-21 09:05:00|234.11|232.11|234.15|232.15|234.18|232.18|234.04|232.04|140
1592730600000|2020-06-21 09:10:00|234.16|232.16|234.13|232.13|234.2|232.2|234.02|232.02|107
1592730900000|2020-06-21 09:15:00|234.11|232.11|234.23|232.23|234.23|232.23|234.03|232.03|151
1592731200000|2020-06-21 09:20:00|234.22|232.22|234.27|232.27|234.28|232.28|234.14|232.14|162
1592731500000|2020-06-21 09:25:00|234.26|232.26|234.26|232.26|234.34|232.34|234.25|232.25|78
1592731800000|2020-06-21 09:30:00|234.25|232.25|234.38|232.38|234.39|232.39|234.23|232.23|208
1592732100000|2020-06-21 09:35:00|234.37|232.37|234.33|232.33|234.44|232.44|234.24|232.24|234
1592732400000|2020-06-21 09:40:00|234.35|232.35|234.37|232.37|234.45|232.45|234.26|232.26|285
1592732700000|2020-06-21 09:45:00|234.28|232.28|234.34|232.34|234.47|232.47|234.28|232.28|166
1592733000000|2020-06-21 09:50:00|234.33|232.33|234.31|232.31|234.36|232.36|234.19|232.19|151
1592733300000|2020-06-21 09:55:00|234.3|232.3|234.17|232.17|234.31|232.31|234.15|232.15|64
1592733600000|2020-06-21 10:00:00|234.18|232.18|233.97|231.97|234.21|232.21|233.91|231.91|123
1592733900000|2020-06-21 10:05:00|233.98|231.98|233.95|231.95|233.98|231.98|233.85|231.85|48
1592734200000|2020-06-21 10:10:00|233.89|231.89|233.72|231.72|233.89|231.89|233.66|231.66|120
1592734500000|2020-06-21 10:15:00|233.73|231.73|233.72|231.72|233.79|231.79|233.62|231.62|94
1592734800000|2020-06-21 10:20:00|233.71|231.71|233.59|231.59|233.71|231.71|233.58|231.58|39
1592735100000|2020-06-21 10:25:00|233.58|231.58|233.7|231.7|233.74|231.74|233.58|231.58|62
1592735400000|2020-06-21 10:30:00|233.71|231.71|233.61|231.61|233.72|231.72|233.53|231.53|155
1592735700000|2020-06-21 10:35:00|233.6|231.6|233.57|231.57|233.63|231.63|233.48|231.48|70
1592736000000|2020-06-21 10:40:00|233.56|231.56|233.63|231.63|233.64|231.64|233.42|231.42|96
1592736300000|2020-06-21 10:45:00|233.64|231.64|233.47|231.47|233.64|231.64|233.44|231.44|133
1592736600000|2020-06-21 10:50:00|233.46|231.46|233.57|231.57|233.68|231.68|233.46|231.46|130
1592736900000|2020-06-21 10:55:00|233.55|231.55|233.59|231.59|233.59|231.59|233.5|231.5|67
1592737200000|2020-06-21 11:00:00|233.6|231.6|233.46|231.46|233.61|231.61|233.46|231.46|63
1592737500000|2020-06-21 11:05:00|233.6|231.6|233.49|231.49|233.63|231.63|233.41|231.41|113
1592737800000|2020-06-21 11:10:00|233.5|231.5|233.33|231.33|233.5|231.5|233.32|231.32|142
1592738100000|2020-06-21 11:15:00|233.32|231.32|233.4|231.4|233.56|231.56|233.27|231.27|152
1592738400000|2020-06-21 11:20:00|233.41|231.41|233.41|231.41|233.41|231.41|233.27|231.27|120
1592738700000|2020-06-21 11:25:00|233.4|231.4|233.49|231.49|233.49|231.49|233.35|231.35|113
1592739000000|2020-06-21 11:30:00|233.5|231.5|233.55|231.55|233.6|231.6|233.46|231.46|72
1592739300000|2020-06-21 11:35:00|233.54|231.54|233.54|231.54|233.59|231.59|233.47|231.47|111
1592739600000|2020-06-21 11:40:00|233.48|231.48|233.63|231.63|233.63|231.63|233.47|231.47|198
1592739900000|2020-06-21 11:45:00|233.61|231.61|233.67|231.67|233.71|231.71|233.61|231.61|112
1592740200000|2020-06-21 11:50:00|233.68|231.68|233.63|231.63|233.7|231.7|233.55|231.55|42
1592740500000|2020-06-21 11:55:00|233.62|231.62|233.61|231.61|233.66|231.66|233.52|231.52|198
1592740800000|2020-06-21 12:00:00|233.62|231.62|233.62|231.62|233.63|231.63|233.53|231.53|66
1592741100000|2020-06-21 12:05:00|233.63|231.63|233.67|231.67|233.68|231.68|233.54|231.54|107
1592741400000|2020-06-21 12:10:00|233.68|231.68|233.4|231.4|233.68|231.68|233.35|231.35|58
1592741700000|2020-06-21 12:15:00|233.41|231.41|233.37|231.37|233.44|231.44|233.24|231.24|58
1592742000000|2020-06-21 12:20:00|233.39|231.39|233.34|231.34|233.4|231.4|233.33|231.33|53
1592742300000|2020-06-21 12:25:00|233.33|231.33|233.11|231.11|233.34|231.34|233.03|231.03|60
1592742600000|2020-06-21 12:30:00|233.12|231.12|233|231|233.12|231.12|232.95|230.95|45
1592742900000|2020-06-21 12:35:00|233.08|231.08|233.11|231.11|233.12|231.12|232.99|230.99|12
1592743200000|2020-06-21 12:40:00|233.12|231.12|233.03|231.03|233.12|231.12|232.95|230.95|21
1592743500000|2020-06-21 12:45:00|233.02|231.02|232.99|230.99|233.12|231.12|232.99|230.99|39
1592743800000|2020-06-21 12:50:00|233|231|232.75|230.75|233|231|232.68|230.68|57
1592744100000|2020-06-21 12:55:00|232.8|230.8|232.8|230.8|232.81|230.81|232.68|230.68|36
1592744400000|2020-06-21 13:00:00|232.81|230.81|232.7|230.7|232.82|230.82|232.69|230.69|34
1592744700000|2020-06-21 13:05:00|232.69|230.69|232.62|230.62|232.72|230.72|232.53|230.53|66
1592745000000|2020-06-21 13:10:00|232.61|230.61|232.4|230.4|232.62|230.62|232.35|230.35|61
1592745300000|2020-06-21 13:15:00|232.39|230.39|232.42|230.42|232.46|230.46|232.31|230.31|23
1592745600000|2020-06-21 13:20:00|232.44|230.44|232.43|230.43|232.44|230.44|232.25|230.25|12
1592745900000|2020-06-21 13:25:00|232.45|230.45|232.46|230.46|232.48|230.48|232.28|230.28|27
1592746200000|2020-06-21 13:30:00|232.47|230.47|232.46|230.46|232.47|230.47|232.34|230.34|22
1592746500000|2020-06-21 13:35:00|232.44|230.44|232.57|230.57|232.59|230.59|232.38|230.38|43
1592746800000|2020-06-21 13:40:00|232.56|230.56|232.64|230.64|232.66|230.66|232.56|230.56|23
1592747100000|2020-06-21 13:45:00|232.63|230.63|232.64|230.64|232.71|230.71|232.59|230.59|101
1592747400000|2020-06-21 13:50:00|232.65|230.65|232.68|230.68|232.7|230.7|232.62|230.62|88
1592747700000|2020-06-21 13:55:00|232.69|230.69|232.62|230.62|232.7|230.7|232.62|230.62|43
1592748000000|2020-06-21 14:00:00|232.61|230.61|232.62|230.62|232.64|230.64|232.47|230.47|67
1592748300000|2020-06-21 14:05:00|232.63|230.63|232.75|230.75|232.82|230.82|232.56|230.56|44
1592748600000|2020-06-21 14:10:00|232.7|230.7|232.72|230.72|232.75|230.75|232.64|230.64|37
1592748900000|2020-06-21 14:15:00|232.73|230.73|232.74|230.74|232.76|230.76|232.67|230.67|24
1592749200000|2020-06-21 14:20:00|232.73|230.73|232.76|230.76|232.83|230.83|232.66|230.66|12
1592749500000|2020-06-21 14:25:00|232.84|230.84|232.57|230.57|232.84|230.84|232.52|230.52|73
1592749800000|2020-06-21 14:30:00|232.58|230.58|232.64|230.64|232.67|230.67|232.45|230.45|60
1592750100000|2020-06-21 14:35:00|232.65|230.65|232.59|230.59|232.65|230.65|232.46|230.46|41
1592750400000|2020-06-21 14:40:00|232.6|230.6|232.59|230.59|232.63|230.63|232.59|230.59|40
1592750700000|2020-06-21 14:45:00|232.58|230.58|232.67|230.67|232.68|230.68|232.45|230.45|39
1592751000000|2020-06-21 14:50:00|232.62|230.62|232.58|230.58|232.68|230.68|232.47|230.47|20
1592751300000|2020-06-21 14:55:00|232.61|230.61|232.68|230.68|232.75|230.75|232.61|230.61|32
1592751600000|2020-06-21 15:00:00|232.69|230.69|232.76|230.76|232.77|230.77|232.65|230.65|33
1592751900000|2020-06-21 15:05:00|232.75|230.75|232.77|230.77|232.77|230.77|232.63|230.63|21
1592752200000|2020-06-21 15:10:00|232.8|230.8|232.78|230.78|232.86|230.86|232.71|230.71|39
1592752500000|2020-06-21 15:15:00|232.82|230.82|232.73|230.73|232.82|230.82|232.69|230.69|16
1592752800000|2020-06-21 15:20:00|232.72|230.72|232.76|230.76|232.76|230.76|232.68|230.68|42
1592753100000|2020-06-21 15:25:00|232.69|230.69|232.89|230.89|232.99|230.99|232.69|230.69|38
1592753400000|2020-06-21 15:30:00|232.88|230.88|232.95|230.95|233.04|231.04|232.75|230.75|36
1592753700000|2020-06-21 15:35:00|232.96|230.96|233.62|231.62|233.63|231.63|232.9|230.9|89
1592754000000|2020-06-21 15:40:00|233.61|231.61|234.06|232.06|234.09|232.09|233.61|231.61|167
1592754300000|2020-06-21 15:45:00|234.07|232.07|234.01|232.01|234.3|232.3|234|232|136
1592754600000|2020-06-21 15:50:00|234|232|233.97|231.97|234.09|232.09|233.92|231.92|107
1592754900000|2020-06-21 15:55:00|233.96|231.96|234.01|232.01|234.01|232.01|233.89|231.89|45
1592755200000|2020-06-21 16:00:00|234.05|232.05|234.13|232.13|234.19|232.19|234|232|94
1592755500000|2020-06-21 16:05:00|234.14|232.14|234.3|232.3|234.33|232.33|234.12|232.12|45
1592755800000|2020-06-21 16:10:00|234.31|232.31|234.11|232.11|234.31|232.31|234.04|232.04|33
1592756100000|2020-06-21 16:15:00|234.12|232.12|233.97|231.97|234.12|232.12|233.85|231.85|112
1592756400000|2020-06-21 16:20:00|233.88|231.88|234.12|232.12|234.12|232.12|233.87|231.87|60
1592756700000|2020-06-21 16:25:00|234.1|232.1|234.22|232.22|234.22|232.22|233.96|231.96|33
1592757000000|2020-06-21 16:30:00|234.21|232.21|233.97|231.97|234.21|232.21|233.93|231.93|46
1592757300000|2020-06-21 16:35:00|233.96|231.96|233.97|231.97|233.97|231.97|233.85|231.85|82
1592757600000|2020-06-21 16:40:00|233.93|231.93|233.93|231.93|233.94|231.94|233.77|231.77|74
1592757900000|2020-06-21 16:45:00|233.94|231.94|234.25|232.25|234.29|232.29|233.77|231.77|88
1592758200000|2020-06-21 16:50:00|234.24|232.24|234.25|232.25|234.27|232.27|234.14|232.14|94
1592758500000|2020-06-21 16:55:00|234.24|232.24|234.11|232.11|234.25|232.25|234.05|232.05|77
1592758800000|2020-06-21 17:00:00|234.1|232.1|233.79|231.79|234.1|232.1|233.67|231.67|71
1592759100000|2020-06-21 17:05:00|233.77|231.77|233.8|231.8|233.8|231.8|233.57|231.57|92
1592759400000|2020-06-21 17:10:00|233.81|231.81|233.63|231.63|233.81|231.81|233.59|231.59|49
1592759700000|2020-06-21 17:15:00|233.62|231.62|233.74|231.74|233.74|231.74|233.52|231.52|66
1592760000000|2020-06-21 17:20:00|233.73|231.73|233.65|231.65|233.76|231.76|233.65|231.65|87
1592760300000|2020-06-21 17:25:00|233.64|231.64|233.75|231.75|233.79|231.79|233.55|231.55|37
1592760600000|2020-06-21 17:30:00|233.74|231.74|233.75|231.75|233.89|231.89|233.61|231.61|79
1592760900000|2020-06-21 17:35:00|233.74|231.74|233.6|231.6|233.74|231.74|233.58|231.58|36
1592761200000|2020-06-21 17:40:00|233.61|231.61|233.55|231.55|233.62|231.62|233.51|231.51|42
1592761500000|2020-06-21 17:45:00|233.53|231.53|233.6|231.6|233.65|231.65|233.51|231.51|52
1592761800000|2020-06-21 17:50:00|233.59|231.59|233.57|231.57|233.62|231.62|233.46|231.46|103
1592762100000|2020-06-21 17:55:00|233.55|231.55|233.62|231.62|233.77|231.77|233.42|231.42|95
1592762400000|2020-06-21 18:00:00|233.63|231.63|233.39|231.39|233.63|231.63|233.25|231.25|110
1592762700000|2020-06-21 18:05:00|233.38|231.38|233.28|231.28|233.41|231.41|233.26|231.26|95
1592763000000|2020-06-21 18:10:00|233.3|231.3|233.02|231.02|233.3|231.3|233.01|231.01|137
1592763300000|2020-06-21 18:15:00|233.01|231.01|233.06|231.06|233.07|231.07|232.8|230.8|126
1592763600000|2020-06-21 18:20:00|233.07|231.07|232.68|230.68|233.18|231.18|232.68|230.68|73
1592763900000|2020-06-21 18:25:00|232.77|230.77|232.63|230.63|232.8|230.8|232.51|230.51|60
1592764200000|2020-06-21 18:30:00|232.62|230.62|232.46|230.46|232.63|230.63|232.36|230.36|153
1592764500000|2020-06-21 18:35:00|232.47|230.47|232.56|230.56|232.58|230.58|232.34|230.34|132
1592764800000|2020-06-21 18:40:00|232.55|230.55|232.61|230.61|232.62|230.62|232.49|230.49|57
1592765100000|2020-06-21 18:45:00|232.62|230.62|232.81|230.81|232.83|230.83|232.54|230.54|86
1592765400000|2020-06-21 18:50:00|232.8|230.8|232.68|230.68|232.8|230.8|232.55|230.55|83
1592765700000|2020-06-21 18:55:00|232.67|230.67|232.6|230.6|232.69|230.69|232.46|230.46|118
1592766000000|2020-06-21 19:00:00|232.61|230.61|232.69|230.69|232.72|230.72|232.46|230.46|120
1592766300000|2020-06-21 19:05:00|232.7|230.7|232.7|230.7|232.77|230.77|232.59|230.59|79
1592766600000|2020-06-21 19:10:00|232.69|230.69|232.82|230.82|232.83|230.83|232.57|230.57|40
1592766900000|2020-06-21 19:15:00|232.83|230.83|232.83|230.83|232.87|230.87|232.71|230.71|74
1592767200000|2020-06-21 19:20:00|232.84|230.84|232.87|230.87|232.92|230.92|232.79|230.79|23
1592767500000|2020-06-21 19:25:00|232.88|230.88|232.81|230.81|232.89|230.89|232.73|230.73|74
1592767800000|2020-06-21 19:30:00|232.78|230.78|232.72|230.72|232.79|230.79|232.66|230.66|53
1592768100000|2020-06-21 19:35:00|232.73|230.73|232.94|230.94|233|231|232.63|230.63|40
1592768400000|2020-06-21 19:40:00|232.87|230.87|232.99|230.99|233.05|231.05|232.87|230.87|61
1592768700000|2020-06-21 19:45:00|232.98|230.98|233.02|231.02|233.06|231.06|232.96|230.96|12
1592769000000|2020-06-21 19:50:00|233.01|231.01|232.97|230.97|233.06|231.06|232.96|230.96|30
1592769300000|2020-06-21 19:55:00|232.98|230.98|233.07|231.07|233.07|231.07|232.92|230.92|41
1592769600000|2020-06-21 20:00:00|233.06|231.06|232.94|230.94|233.07|231.07|232.86|230.86|38
1592769900000|2020-06-21 20:05:00|232.86|230.86|232.97|230.97|232.97|230.97|232.84|230.84|28
1592770200000|2020-06-21 20:10:00|232.96|230.96|232.92|230.92|233.05|231.05|232.85|230.85|42
1592770500000|2020-06-21 20:15:00|232.91|230.91|232.92|230.92|232.92|230.92|232.82|230.82|27
1592770800000|2020-06-21 20:20:00|232.97|230.97|232.93|230.93|232.97|230.97|232.82|230.82|36
1592771100000|2020-06-21 20:25:00|232.92|230.92|232.78|230.78|232.93|230.93|232.65|230.65|32
1592771400000|2020-06-21 20:30:00|232.79|230.79|232.72|230.72|232.79|230.79|232.59|230.59|22
1592771700000|2020-06-21 20:35:00|232.71|230.71|232.75|230.75|232.77|230.77|232.67|230.67|25
1592772000000|2020-06-21 20:40:00|232.74|230.74|232.73|230.73|232.82|230.82|232.66|230.66|29
1592772300000|2020-06-21 20:45:00|232.72|230.72|232.62|230.62|232.72|230.72|232.4|230.4|104
1592772600000|2020-06-21 20:50:00|232.61|230.61|232.6|230.6|232.63|230.63|232.5|230.5|42
1592772900000|2020-06-21 20:55:00|232.58|230.58|232.64|230.64|232.64|230.64|232.53|230.53|47
1592773200000|2020-06-21 21:00:00|232.6|230.6|232.57|230.57|232.61|230.61|232.56|230.56|20
1592773500000|2020-06-21 21:05:00|232.49|230.49|232.76|230.76|232.8|230.8|232.49|230.49|47
1592773800000|2020-06-21 21:10:00|232.75|230.75|232.73|230.73|232.76|230.76|232.59|230.59|25
1592774100000|2020-06-21 21:15:00|232.72|230.72|232.74|230.74|232.74|230.74|232.72|230.72|20
1592774400000|2020-06-21 21:20:00|232.73|230.73|232.73|230.73|232.76|230.76|232.66|230.66|18
1592774700000|2020-06-21 21:25:00|232.72|230.72|232.7|230.7|232.72|230.72|232.65|230.65|31
1592775000000|2020-06-21 21:30:00|232.63|230.63|232.6|230.6|232.64|230.64|232.59|230.59|30
1592775300000|2020-06-21 21:35:00|232.59|230.59|232.57|230.57|232.6|230.6|232.5|230.5|23
1592775600000|2020-06-21 21:40:00|232.56|230.56|232.77|230.77|232.77|230.77|232.5|230.5|47
1592775900000|2020-06-21 21:45:00|232.76|230.76|232.92|230.92|232.97|230.97|232.76|230.76|23
1592776200000|2020-06-21 21:50:00|232.94|230.94|232.93|230.93|232.98|230.98|232.88|230.88|25
1592776500000|2020-06-21 21:55:00|232.94|230.94|232.98|230.98|232.99|230.99|232.91|230.91|32
1592776800000|2020-06-21 22:00:00|232.89|230.89|232.53|230.53|232.96|230.96|232.51|230.51|106
1592777100000|2020-06-21 22:05:00|232.54|230.54|232.12|230.12|232.54|230.54|232.11|230.11|104
1592777400000|2020-06-21 22:10:00|232.13|230.13|232.28|230.28|232.28|230.28|232.13|230.13|59
1592777700000|2020-06-21 22:15:00|232.29|230.29|232.08|230.08|232.3|230.3|232.01|230.01|116
1592778000000|2020-06-21 22:20:00|232.09|230.09|232.02|230.02|232.09|230.09|231.93|229.93|107
1592778300000|2020-06-21 22:25:00|232.01|230.01|232.04|230.04|232.06|230.06|231.95|229.95|102
1592778600000|2020-06-21 22:30:00|232.05|230.05|232.07|230.07|232.1|230.1|232.03|230.03|27
1592778900000|2020-06-21 22:35:00|232|230|231.96|229.96|232.07|230.07|231.95|229.95|39
1592779200000|2020-06-21 22:40:00|231.97|229.97|231.76|229.76|231.99|229.99|231.76|229.76|149
1592779500000|2020-06-21 22:45:00|231.75|229.75|231.2|229.2|231.75|229.75|230.99|228.99|149
1592779800000|2020-06-21 22:50:00|231.19|229.19|231.18|229.18|231.27|229.27|231.1|229.1|75
1592780100000|2020-06-21 22:55:00|231.17|229.17|231.27|229.27|231.28|229.28|231.12|229.12|60
1592780400000|2020-06-21 23:00:00|231.37|229.37|231.21|229.21|231.53|229.53|231.13|229.13|99
1592780700000|2020-06-21 23:05:00|231.22|229.22|231.26|229.26|231.28|229.28|231.15|229.15|86
1592781000000|2020-06-21 23:10:00|231.27|229.27|231.2|229.2|231.36|229.36|231.14|229.14|58
1592781300000|2020-06-21 23:15:00|231.19|229.19|231.05|229.05|231.19|229.19|230.95|228.95|58
1592781600000|2020-06-21 23:20:00|231.03|229.03|230.92|228.92|231.03|229.03|230.84|228.84|74
1592781900000|2020-06-21 23:25:00|230.93|228.93|231.02|229.02|231.21|229.21|230.86|228.86|135
1592782200000|2020-06-21 23:30:00|231.01|229.01|230.98|228.98|231.07|229.07|230.93|228.93|94
1592782500000|2020-06-21 23:35:00|231.01|229.01|230.87|228.87|231.03|229.03|230.87|228.87|104
1592782800000|2020-06-21 23:40:00|230.9|228.9|230.87|228.87|230.93|228.93|230.67|228.67|93
1592783100000|2020-06-21 23:45:00|230.9|228.9|230.9|228.9|230.92|228.92|230.86|228.86|42
1592783400000|2020-06-21 23:50:00|230.92|228.92|231|229|231|229|230.85|228.85|46
1592783700000|2020-06-21 23:55:00|230.99|228.99|231.03|229.03|231.05|229.05|230.87|228.87|80
1592784000000|2020-06-22 00:00:00|231.02|229.02|230.87|228.87|231.02|229.02|230.65|228.65|170
1592784300000|2020-06-22 00:05:00|230.88|228.88|231.11|229.11|231.11|229.11|230.88|228.88|104
1592784600000|2020-06-22 00:10:00|231.13|229.13|231.28|229.28|231.29|229.29|231.08|229.08|40
1592784900000|2020-06-22 00:15:00|231.27|229.27|231.53|229.53|231.56|229.56|231.27|229.27|85
1592785200000|2020-06-22 00:20:00|231.52|229.52|231.54|229.54|231.54|229.54|231.49|229.49|36
1592785500000|2020-06-22 00:25:00|231.53|229.53|231.63|229.63|231.73|229.73|231.52|229.52|176
1592785800000|2020-06-22 00:30:00|231.68|229.68|231.54|229.54|231.68|229.68|231.54|229.54|42
1592786100000|2020-06-22 00:35:00|231.66|229.66|231.56|229.56|231.67|229.67|231.41|229.41|96
1592786400000|2020-06-22 00:40:00|231.54|229.54|231.67|229.67|231.68|229.68|231.53|229.53|29
1592786700000|2020-06-22 00:45:00|231.66|229.66|231.47|229.47|231.66|229.66|231.35|229.35|24
1592787000000|2020-06-22 00:50:00|231.46|229.46|231.64|229.64|231.68|229.68|231.46|229.46|110
1592787300000|2020-06-22 00:55:00|231.63|229.63|231.69|229.69|231.7|229.7|231.62|229.62|81
1592787600000|2020-06-22 01:00:00|231.64|229.64|231.64|229.64|231.69|229.69|231.63|229.63|57
1592787900000|2020-06-22 01:05:00|231.65|229.65|231.84|229.84|231.87|229.87|231.65|229.65|60
1592788200000|2020-06-22 01:10:00|231.89|229.89|232.09|230.09|232.09|230.09|231.89|229.89|38
1592788500000|2020-06-22 01:15:00|232.1|230.1|232.04|230.04|232.1|230.1|231.96|229.96|30
1592788800000|2020-06-22 01:20:00|232.05|230.05|231.99|229.99|232.05|230.05|231.96|229.96|11
1592789100000|2020-06-22 01:25:00|232.01|230.01|232.01|230.01|232.01|230.01|231.99|229.99|5
1592789400000|2020-06-22 01:30:00|232.02|230.02|232.09|230.09|232.09|230.09|232.02|230.02|2
1592789700000|2020-06-22 01:35:00|232.11|230.11|232.27|230.27|232.27|230.27|232.11|230.11|15
1592790000000|2020-06-22 01:40:00|232.26|230.26|232.48|230.48|232.48|230.48|232.22|230.22|66
1592790300000|2020-06-22 01:45:00|232.53|230.53|232.72|230.72|232.72|230.72|232.44|230.44|132
1592790600000|2020-06-22 01:50:00|232.73|230.73|233.66|231.66|233.85|231.85|232.71|230.71|256
1592790900000|2020-06-22 01:55:00|233.65|231.65|234.73|232.73|234.88|232.88|233.63|231.63|398
1592791200000|2020-06-22 02:00:00|234.76|232.76|235.5|233.5|235.73|233.73|234.73|232.73|323
1592791500000|2020-06-22 02:05:00|235.51|233.51|235.72|233.72|235.73|233.73|235.36|233.36|137
1592791800000|2020-06-22 02:10:00|235.67|233.67|236.31|234.31|236.9|234.9|235.62|233.62|244
1592792100000|2020-06-22 02:15:00|236.3|234.3|236.4|234.4|236.45|234.45|236.13|234.13|265
1592792400000|2020-06-22 02:20:00|236.41|234.41|236.33|234.33|236.44|234.44|236.12|234.12|192
1592792700000|2020-06-22 02:25:00|236.34|234.34|236.13|234.13|236.34|234.34|236.06|234.06|105
1592793000000|2020-06-22 02:30:00|236.14|234.14|236.17|234.17|236.29|234.29|236.09|234.09|154
1592793300000|2020-06-22 02:35:00|236.16|234.16|235.72|233.72|236.17|234.17|235.71|233.71|57
1592793600000|2020-06-22 02:40:00|235.71|233.71|235.57|233.57|235.72|233.72|235.43|233.43|85
1592793900000|2020-06-22 02:45:00|235.56|233.56|235.87|233.87|235.93|233.93|235.54|233.54|229
1592794200000|2020-06-22 02:50:00|235.86|233.86|235.93|233.93|236.09|234.09|235.85|233.85|137
1592794500000|2020-06-22 02:55:00|235.92|233.92|236.07|234.07|236.11|234.11|235.92|233.92|128
1592794800000|2020-06-22 03:00:00|236.08|234.08|236.11|234.11|236.3|234.3|236|234|145
1592795100000|2020-06-22 03:05:00|236.1|234.1|235.83|233.83|236.1|234.1|235.71|233.71|80
1592795400000|2020-06-22 03:10:00|235.68|233.68|235.73|233.73|235.87|233.87|235.63|233.63|42
1592795700000|2020-06-22 03:15:00|235.75|233.75|235.89|233.89|235.9|233.9|235.75|233.75|48
1592796000000|2020-06-22 03:20:00|235.88|233.88|235.95|233.95|235.96|233.96|235.86|233.86|14
1592796300000|2020-06-22 03:25:00|235.96|233.96|235.93|233.93|235.97|233.97|235.93|233.93|18
1592796600000|2020-06-22 03:30:00|235.97|233.97|235.97|233.97|235.98|233.98|235.94|233.94|6
1592796900000|2020-06-22 03:35:00|235.96|233.96|235.96|233.96|235.98|233.98|235.95|233.95|23
1592797200000|2020-06-22 03:40:00|235.93|233.93|235.92|233.92|236|234|235.92|233.92|50
1592797500000|2020-06-22 03:45:00|236.02|234.02|235.99|233.99|236.06|234.06|235.92|233.92|63
1592797800000|2020-06-22 03:50:00|235.98|233.98|236.03|234.03|236.06|234.06|235.97|233.97|47
1592798100000|2020-06-22 03:55:00|236.06|234.06|236.02|234.02|236.13|234.13|235.97|233.97|66
1592798400000|2020-06-22 04:00:00|236.01|234.01|236.22|234.22|236.31|234.31|236.01|234.01|156
1592798700000|2020-06-22 04:05:00|236.28|234.28|236.56|234.56|236.64|234.64|236.1|234.1|121
1592799000000|2020-06-22 04:10:00|236.6|234.6|236.73|234.73|236.75|234.75|236.55|234.55|95
1592799300000|2020-06-22 04:15:00|236.74|234.74|236.71|234.71|236.77|234.77|236.69|234.69|66
1592799600000|2020-06-22 04:20:00|236.74|234.74|236.54|234.54|236.74|234.74|236.54|234.54|26
1592799900000|2020-06-22 04:25:00|236.49|234.49|236.46|234.46|236.54|234.54|236.36|234.36|29
1592800200000|2020-06-22 04:30:00|236.42|234.42|236.18|234.18|236.42|234.42|236.16|234.16|38
1592800500000|2020-06-22 04:35:00|236.19|234.19|236.14|234.14|236.19|234.19|236.01|234.01|19
1592800800000|2020-06-22 04:40:00|236.12|234.12|236.28|234.28|236.3|234.3|236.07|234.07|37
1592801100000|2020-06-22 04:45:00|236.29|234.29|236.28|234.28|236.32|234.32|236.21|234.21|46
1592801400000|2020-06-22 04:50:00|236.27|234.27|236.32|234.32|236.36|234.36|236.22|234.22|30
1592801700000|2020-06-22 04:55:00|236.37|234.37|236.4|234.4|236.49|234.49|236.27|234.27|55
1592802000000|2020-06-22 05:00:00|236.41|234.41|236.87|234.87|236.9|234.9|236.41|234.41|71
1592802300000|2020-06-22 05:05:00|236.88|234.88|237.7|235.7|237.75|235.75|236.87|234.87|111
1592802600000|2020-06-22 05:10:00|237.65|235.65|237.63|235.63|237.71|235.71|237.59|235.59|30
1592802900000|2020-06-22 05:15:00|237.64|235.64|237.89|235.89|237.95|235.95|237.64|235.64|52
1592803200000|2020-06-22 05:20:00|237.61|235.61|237.79|235.79|237.82|235.82|237.55|235.55|26
1592803500000|2020-06-22 05:25:00|237.7|235.7|237.9|235.9|238.13|236.13|237.7|235.7|65
1592803800000|2020-06-22 05:30:00|237.93|235.93|238.08|236.08|238.14|236.14|237.93|235.93|73
1592804100000|2020-06-22 05:35:00|238.06|236.06|237.56|235.56|238.07|236.07|237.36|235.36|55
1592804400000|2020-06-22 05:40:00|237.54|235.54|237.65|235.65|237.71|235.71|237.54|235.54|35
1592804700000|2020-06-22 05:45:00|237.64|235.64|237.68|235.68|237.94|235.94|237.64|235.64|49
1592805000000|2020-06-22 05:50:00|237.69|235.69|237.61|235.61|237.72|235.72|237.56|235.56|32
1592805300000|2020-06-22 05:55:00|237.62|235.62|237.5|235.5|237.62|235.62|237.42|235.42|44
1592805600000|2020-06-22 06:00:00|237.49|235.49|237.64|235.64|237.71|235.71|237.47|235.47|77
1592805900000|2020-06-22 06:05:00|237.65|235.65|237.61|235.61|237.65|235.65|237.56|235.56|43
1592806200000|2020-06-22 06:10:00|237.6|235.6|237.47|235.47|237.64|235.64|237.47|235.47|49
1592806500000|2020-06-22 06:15:00|237.48|235.48|237.16|235.16|237.48|235.48|237.12|235.12|82
1592806800000|2020-06-22 06:20:00|237.17|235.17|236.85|234.85|237.17|235.17|236.85|234.85|46
1592807100000|2020-06-22 06:25:00|236.8|234.8|236.8|234.8|236.9|234.9|236.73|234.73|34
1592807400000|2020-06-22 06:30:00|236.82|234.82|236.93|234.93|237.01|235.01|236.81|234.81|40
1592807700000|2020-06-22 06:35:00|236.94|234.94|236.73|234.73|236.94|234.94|236.69|234.69|31
1592808000000|2020-06-22 06:40:00|236.7|234.7|236.62|234.62|236.73|234.73|236.46|234.46|22
1592808300000|2020-06-22 06:45:00|236.63|234.63|236.71|234.71|236.77|234.77|236.6|234.6|49
1592808600000|2020-06-22 06:50:00|236.7|234.7|236.75|234.75|236.81|234.81|236.65|234.65|42
1592808900000|2020-06-22 06:55:00|236.81|234.81|236.74|234.74|236.82|234.82|236.71|234.71|16
1592809200000|2020-06-22 07:00:00|236.54|234.54|236.57|234.57|236.62|234.62|236.44|234.44|28
1592809500000|2020-06-22 07:05:00|236.54|234.54|236.62|234.62|236.62|234.62|236.43|234.43|65
1592809800000|2020-06-22 07:10:00|236.61|234.61|236.63|234.63|236.72|234.72|236.61|234.61|31
1592810100000|2020-06-22 07:15:00|236.61|234.61|236.9|234.9|237|235|236.61|234.61|65
1592810400000|2020-06-22 07:20:00|236.95|234.95|236.81|234.81|236.96|234.96|236.76|234.76|26
1592810700000|2020-06-22 07:25:00|236.8|234.8|236.86|234.86|236.86|234.86|236.73|234.73|26
1592811000000|2020-06-22 07:30:00|236.9|234.9|237.08|235.08|237.13|235.13|236.9|234.9|53
1592811300000|2020-06-22 07:35:00|237.1|235.1|237.04|235.04|237.11|235.11|236.98|234.98|25
1592811600000|2020-06-22 07:40:00|237.02|235.02|237.05|235.05|237.06|235.06|236.87|234.87|17
1592811900000|2020-06-22 07:45:00|237.03|235.03|237.11|235.11|237.12|235.12|236.97|234.97|39
1592812200000|2020-06-22 07:50:00|237.1|235.1|237.05|235.05|237.1|235.1|236.93|234.93|30
1592812500000|2020-06-22 07:55:00|237.03|235.03|237.05|235.05|237.05|235.05|236.87|234.87|24
1592812800000|2020-06-22 08:00:00|237.04|235.04|237.17|235.17|237.28|235.28|236.83|234.83|82
1592813100000|2020-06-22 08:05:00|237.11|235.11|237.14|235.14|237.14|235.14|237.03|235.03|15
1592813400000|2020-06-22 08:10:00|237.03|235.03|237.17|235.17|237.17|235.17|237.03|235.03|5
1592813700000|2020-06-22 08:15:00|237.16|235.16|237.12|235.12|237.17|235.17|237.12|235.12|8
1592814000000|2020-06-22 08:20:00|237.09|235.09|236.95|234.95|237.12|235.12|236.95|234.95|31
1592814300000|2020-06-22 08:25:00|236.84|234.84|236.81|234.81|236.84|234.84|236.68|234.68|13
1592814600000|2020-06-22 08:30:00|236.83|234.83|236.95|234.95|237.04|235.04|236.83|234.83|34
1592814900000|2020-06-22 08:35:00|236.97|234.97|236.47|234.47|236.97|234.97|236.47|234.47|34
1592815200000|2020-06-22 08:40:00|236.45|234.45|236.73|234.73|236.75|234.75|236.44|234.44|79
1592815500000|2020-06-22 08:45:00|236.68|234.68|236.85|234.85|236.92|234.92|236.68|234.68|38
1592815800000|2020-06-22 08:50:00|236.87|234.87|236.9|234.9|236.93|234.93|236.76|234.76|22
1592816100000|2020-06-22 08:55:00|236.92|234.92|237.17|235.17|237.17|235.17|236.92|234.92|38
1592816400000|2020-06-22 09:00:00|237.16|235.16|237.2|235.2|237.32|235.32|237.15|235.15|77
1592816700000|2020-06-22 09:05:00|237.19|235.19|237.25|235.25|237.28|235.28|237.19|235.19|41
1592817000000|2020-06-22 09:10:00|237.24|235.24|237.31|235.31|237.32|235.32|237.21|235.21|48
1592817300000|2020-06-22 09:15:00|237.32|235.32|237.27|235.27|237.32|235.32|237.17|235.17|35
1592817600000|2020-06-22 09:20:00|237.17|235.17|237.25|235.25|237.28|235.28|237.17|235.17|6
1592817900000|2020-06-22 09:25:00|237.24|235.24|237.24|235.24|237.24|235.24|237.22|235.22|3
1592818200000|2020-06-22 09:30:00|237.12|235.12|237.01|235.01|237.12|235.12|236.84|234.84|36
1592818500000|2020-06-22 09:35:00|237|235|236.72|234.72|237.01|235.01|236.71|234.71|26
1592818800000|2020-06-22 09:40:00|236.73|234.73|236.64|234.64|236.74|234.74|236.61|234.61|35
1592819100000|2020-06-22 09:45:00|236.61|234.61|236.52|234.52|236.64|234.64|236.45|234.45|62
1592819400000|2020-06-22 09:50:00|236.51|234.51|236.55|234.55|236.58|234.58|236.48|234.48|61
1592819700000|2020-06-22 09:55:00|236.54|234.54|236.61|234.61|236.65|234.65|236.47|234.47|72
1592820000000|2020-06-22 10:00:00|236.6|234.6|236.72|234.72|236.74|234.74|236.57|234.57|68
1592820300000|2020-06-22 10:05:00|236.73|234.73|237.04|235.04|237.04|235.04|236.63|234.63|41
1592820600000|2020-06-22 10:10:00|237.08|235.08|237.19|235.19|237.19|235.19|237.08|235.08|51
1592820900000|2020-06-22 10:15:00|237.18|235.18|237.31|235.31|237.31|235.31|237.18|235.18|33
1592821200000|2020-06-22 10:20:00|237.29|235.29|237.39|235.39|237.42|235.42|237.29|235.29|55
1592821500000|2020-06-22 10:25:00|237.4|235.4|237.36|235.36|237.4|235.4|237.3|235.3|16
1592821800000|2020-06-22 10:30:00|237.37|235.37|237.07|235.07|237.37|235.37|236.99|234.99|22
1592822100000|2020-06-22 10:35:00|237.06|235.06|237|235|237.07|235.07|236.9|234.9|54
1592822400000|2020-06-22 10:40:00|237.01|235.01|236.97|234.97|237.01|235.01|236.96|234.96|23
1592822700000|2020-06-22 10:45:00|236.96|234.96|236.97|234.97|237|235|236.89|234.89|28
1592823000000|2020-06-22 10:50:00|236.99|234.99|237.17|235.17|237.28|235.28|236.97|234.97|44
1592823300000|2020-06-22 10:55:00|237.18|235.18|237.19|235.19|237.26|235.26|237.15|235.15|99
1592823600000|2020-06-22 11:00:00|237.11|235.11|237.47|235.47|237.49|235.49|237.11|235.11|78
1592823900000|2020-06-22 11:05:00|237.49|235.49|237.5|235.5|237.62|235.62|237.32|235.32|71
1592824200000|2020-06-22 11:10:00|237.51|235.51|237.22|235.22|237.53|235.53|237.1|235.1|65
1592824500000|2020-06-22 11:15:00|237.23|235.23|237.14|235.14|237.28|235.28|237.1|235.1|42
1592824800000|2020-06-22 11:20:00|237.13|235.13|237.17|235.17|237.23|235.23|237.05|235.05|39
1592825100000|2020-06-22 11:25:00|237.13|235.13|237.17|235.17|237.17|235.17|237.11|235.11|14
1592825400000|2020-06-22 11:30:00|237.01|235.01|237.17|235.17|237.17|235.17|237.01|235.01|13
1592825700000|2020-06-22 11:35:00|237.11|235.11|237.4|235.4|237.4|235.4|237.05|235.05|54
1592826000000|2020-06-22 11:40:00|237.42|235.42|237.48|235.48|237.51|235.51|237.38|235.38|70
1592826300000|2020-06-22 11:45:00|237.47|235.47|237.76|235.76|237.91|235.91|237.45|235.45|178
1592826600000|2020-06-22 11:50:00|237.78|235.78|237.82|235.82|237.84|235.84|237.76|235.76|86
1592826900000|2020-06-22 11:55:00|237.81|235.81|237.66|235.66|237.82|235.82|237.63|235.63|93
1592827200000|2020-06-22 12:00:00|237.67|235.67|237.89|235.89|237.89|235.89|237.65|235.65|103
1592827500000|2020-06-22 12:05:00|237.86|235.86|237.81|235.81|237.89|235.89|237.71|235.71|61
1592827800000|2020-06-22 12:10:00|237.8|235.8|237.96|235.96|238.06|236.06|237.74|235.74|63
1592828100000|2020-06-22 12:15:00|237.97|235.97|238.07|236.07|238.07|236.07|237.97|235.97|33
1592828400000|2020-06-22 12:20:00|238.09|236.09|238.7|236.7|238.82|236.82|238.09|236.09|155
1592828700000|2020-06-22 12:25:00|238.69|236.69|238.82|236.82|238.88|236.88|238.69|236.69|145
1592829000000|2020-06-22 12:30:00|238.83|236.83|238.7|236.7|238.89|236.89|238.67|236.67|103
1592829300000|2020-06-22 12:35:00|238.68|236.68|238.77|236.77|238.77|236.77|238.63|236.63|58
1592829600000|2020-06-22 12:40:00|238.81|236.81|239.09|237.09|239.25|237.25|238.81|236.81|144
1592829900000|2020-06-22 12:45:00|239.12|237.12|239.04|237.04|239.25|237.25|239.02|237.02|89
1592830200000|2020-06-22 12:50:00|239.03|237.03|239.18|237.18|239.18|237.18|238.8|236.8|84
1592830500000|2020-06-22 12:55:00|239.17|237.17|239.11|237.11|239.23|237.23|239.11|237.11|81
1592830800000|2020-06-22 13:00:00|239.13|237.13|238.9|236.9|239.48|237.48|238.85|236.85|85
1592831100000|2020-06-22 13:05:00|238.89|236.89|238.74|236.74|238.9|236.9|238.68|236.68|45
1592831400000|2020-06-22 13:10:00|238.73|236.73|238.9|236.9|238.91|236.91|238.72|236.72|42
1592831700000|2020-06-22 13:15:00|238.89|236.89|239.11|237.11|239.26|237.26|238.89|236.89|41
1592832000000|2020-06-22 13:20:00|239.15|237.15|239.23|237.23|239.29|237.29|239.13|237.13|47
1592832300000|2020-06-22 13:25:00|239.24|237.24|239.22|237.22|239.3|237.3|239.21|237.21|36
1592832600000|2020-06-22 13:30:00|239.21|237.21|239.06|237.06|239.22|237.22|239.02|237.02|68
1592832900000|2020-06-22 13:35:00|239.05|237.05|238.34|236.34|239.06|237.06|238.33|236.33|113
1592833200000|2020-06-22 13:40:00|238.33|236.33|238.39|236.39|238.44|236.44|238.31|236.31|51
1592833500000|2020-06-22 13:45:00|238.36|236.36|238.51|236.51|238.53|236.53|238.36|236.36|41
1592833800000|2020-06-22 13:50:00|238.5|236.5|238.41|236.41|238.5|236.5|238.39|236.39|14
1592834100000|2020-06-22 13:55:00|238.42|236.42|238.52|236.52|238.55|236.55|238.42|236.42|31
1592834400000|2020-06-22 14:00:00|238.5|236.5|238.61|236.61|238.61|236.61|238.4|236.4|38
1592834700000|2020-06-22 14:05:00|238.64|236.64|238.86|236.86|238.91|236.91|238.56|236.56|43
1592835000000|2020-06-22 14:10:00|238.77|236.77|238.62|236.62|238.86|236.86|238.62|236.62|25
1592835300000|2020-06-22 14:15:00|238.61|236.61|238.64|236.64|238.64|236.64|238.56|236.56|37
1592835600000|2020-06-22 14:20:00|238.63|236.63|238.6|236.6|238.66|236.66|238.5|236.5|33
1592835900000|2020-06-22 14:25:00|238.58|236.58|238.46|236.46|238.58|236.58|238.43|236.43|20
1592836200000|2020-06-22 14:30:00|238.45|236.45|238.47|236.47|238.47|236.47|238.42|236.42|21
1592836500000|2020-06-22 14:35:00|238.42|236.42|238.43|236.43|238.47|236.47|238.35|236.35|18
1592836800000|2020-06-22 14:40:00|238.44|236.44|238.38|236.38|238.46|236.46|238.32|236.32|25
1592837100000|2020-06-22 14:45:00|238.35|236.35|238.32|236.32|238.38|236.38|238.21|236.21|22
1592837400000|2020-06-22 14:50:00|238.35|236.35|237.98|235.98|238.38|236.38|237.98|235.98|51
1592837700000|2020-06-22 14:55:00|238.08|236.08|237.92|235.92|238.11|236.11|237.87|235.87|49
1592838000000|2020-06-22 15:00:00|238.05|236.05|238.01|236.01|238.13|236.13|237.96|235.96|72
1592838300000|2020-06-22 15:05:00|238|236|238.11|236.11|238.12|236.12|237.95|235.95|38
1592838600000|2020-06-22 15:10:00|238.09|236.09|238.05|236.05|238.13|236.13|238.02|236.02|36
1592838900000|2020-06-22 15:15:00|238.07|236.07|237.68|235.68|238.07|236.07|237.66|235.66|33
1592839200000|2020-06-22 15:20:00|237.64|235.64|238.08|236.08|238.08|236.08|237.64|235.64|107
1592839500000|2020-06-22 15:25:00|238.1|236.1|238.1|236.1|238.11|236.11|237.9|235.9|62
1592839800000|2020-06-22 15:30:00|238.09|236.09|238.1|236.1|238.16|236.16|238.06|236.06|73
1592840100000|2020-06-22 15:35:00|238.11|236.11|238.27|236.27|238.28|236.28|238.05|236.05|57
1592840400000|2020-06-22 15:40:00|238.28|236.28|238.15|236.15|238.28|236.28|238.05|236.05|51
1592840700000|2020-06-22 15:45:00|238.14|236.14|238.22|236.22|238.23|236.23|238.05|236.05|18
1592841000000|2020-06-22 15:50:00|238.05|236.05|238.48|236.48|238.53|236.53|238|236|96
1592841300000|2020-06-22 15:55:00|238.53|236.53|238.99|236.99|239.03|237.03|238.53|236.53|272
1592841600000|2020-06-22 16:00:00|239.01|237.01|238.91|236.91|239.34|237.34|238.64|236.64|186
1592841900000|2020-06-22 16:05:00|238.9|236.9|239.5|237.5|239.85|237.85|238.9|236.9|239
1592842200000|2020-06-22 16:10:00|239.51|237.51|240.27|238.27|240.43|238.43|239.5|237.5|261
1592842500000|2020-06-22 16:15:00|240.26|238.26|240.04|238.04|240.73|238.73|240.04|238.04|227
1592842800000|2020-06-22 16:20:00|240.11|238.11|240.12|238.12|240.25|238.25|240.04|238.04|135
1592843100000|2020-06-22 16:25:00|240.13|238.13|240.1|238.1|240.19|238.19|240.07|238.07|83
1592843400000|2020-06-22 16:30:00|240.16|238.16|240.44|238.44|240.53|238.53|240.16|238.16|122
1592843700000|2020-06-22 16:35:00|240.48|238.48|240.85|238.85|240.96|238.96|240.44|238.44|133
1592844000000|2020-06-22 16:40:00|240.88|238.88|240.83|238.83|240.99|238.99|240.76|238.76|176
1592844300000|2020-06-22 16:45:00|240.84|238.84|240.9|238.9|241.03|239.03|240.82|238.82|141
1592844600000|2020-06-22 16:50:00|240.89|238.89|241.15|239.15|241.15|239.15|240.89|238.89|67
1592844900000|2020-06-22 16:55:00|241.17|239.17|241.4|239.4|242.06|240.06|241.17|239.17|271
1592845200000|2020-06-22 17:00:00|241.42|239.42|240.98|238.98|241.7|239.7|240.95|238.95|256
1592845500000|2020-06-22 17:05:00|240.97|238.97|241.01|239.01|241.06|239.06|240.85|238.85|96
1592845800000|2020-06-22 17:10:00|240.93|238.93|240.93|238.93|241.03|239.03|240.77|238.77|145
1592846100000|2020-06-22 17:15:00|240.94|238.94|240.91|238.91|241.07|239.07|240.89|238.89|68
1592846400000|2020-06-22 17:20:00|240.9|238.9|241.01|239.01|241.11|239.11|240.89|238.89|47
1592846700000|2020-06-22 17:25:00|241.05|239.05|241.19|239.19|241.19|239.19|241.01|239.01|41
1592847000000|2020-06-22 17:30:00|241.2|239.2|241.28|239.28|241.41|239.41|241.16|239.16|112
1592847300000|2020-06-22 17:35:00|241.27|239.27|241.51|239.51|241.51|239.51|241.27|239.27|33
1592847600000|2020-06-22 17:40:00|241.54|239.54|241.61|239.61|241.66|239.66|241.5|239.5|67
1592847900000|2020-06-22 17:45:00|241.59|239.59|241.83|239.83|241.86|239.86|241.59|239.59|105
1592848200000|2020-06-22 17:50:00|241.89|239.89|242.01|240.01|242.15|240.15|241.88|239.88|86
1592848500000|2020-06-22 17:55:00|242|240|241.97|239.97|242.03|240.03|241.95|239.95|100
1592848800000|2020-06-22 18:00:00|241.99|239.99|241.98|239.98|242.08|240.08|241.93|239.93|87
1592849100000|2020-06-22 18:05:00|242|240|242|240|242.02|240.02|241.91|239.91|109
1592849400000|2020-06-22 18:10:00|241.99|239.99|241.96|239.96|242|240|241.92|239.92|61
1592849700000|2020-06-22 18:15:00|241.95|239.95|241.98|239.98|241.98|239.98|241.95|239.95|34
1592850000000|2020-06-22 18:20:00|241.99|239.99|241.97|239.97|242.02|240.02|241.95|239.95|43
1592850300000|2020-06-22 18:25:00|241.96|239.96|242.13|240.13|242.29|240.29|241.92|239.92|52
1592850600000|2020-06-22 18:30:00|242.21|240.21|242.75|240.75|242.84|240.84|242.16|240.16|111
1592850900000|2020-06-22 18:35:00|242.76|240.76|242.94|240.94|242.95|240.95|242.76|240.76|27
1592851200000|2020-06-22 18:40:00|242.93|240.93|243.08|241.08|243.09|241.09|242.8|240.8|64
1592851500000|2020-06-22 18:45:00|243.14|241.14|243.03|241.03|243.17|241.17|243|241|63
1592851800000|2020-06-22 18:50:00|243.02|241.02|242.98|240.98|243.08|241.08|242.88|240.88|82
1592852100000|2020-06-22 18:55:00|242.97|240.97|243.03|241.03|243.05|241.05|242.8|240.8|97
1592852400000|2020-06-22 19:00:00|243|241|243.36|241.36|243.39|241.39|243|241|47
1592852700000|2020-06-22 19:05:00|243.41|241.41|243.9|241.9|243.9|241.9|243.41|241.41|80
1592853000000|2020-06-22 19:10:00|243.91|241.91|243.77|241.77|243.95|241.95|243.77|241.77|41
1592853300000|2020-06-22 19:15:00|243.78|241.78|243.65|241.65|243.79|241.79|243.59|241.59|25
1592853600000|2020-06-22 19:20:00|243.64|241.64|243.43|241.43|243.65|241.65|243.43|241.43|28
1592853900000|2020-06-22 19:25:00|243.42|241.42|242.91|240.91|243.42|241.42|242.81|240.81|141
1592854200000|2020-06-22 19:30:00|242.92|240.92|242.83|240.83|242.92|240.92|242.8|240.8|96
1592854500000|2020-06-22 19:35:00|242.82|240.82|242.87|240.87|242.87|240.87|242.66|240.66|48
1592854800000|2020-06-22 19:40:00|242.85|240.85|242.84|240.84|242.85|240.85|242.73|240.73|30
1592855100000|2020-06-22 19:45:00|242.76|240.76|242.7|240.7|242.84|240.84|242.63|240.63|35
1592855400000|2020-06-22 19:50:00|242.72|240.72|242.12|240.12|242.73|240.73|241.72|239.72|162
1592855700000|2020-06-22 19:55:00|242.13|240.13|242.08|240.08|242.18|240.18|242.05|240.05|43
1592856000000|2020-06-22 20:00:00|242.07|240.07|242.54|240.54|242.6|240.6|242.07|240.07|74
1592856300000|2020-06-22 20:05:00|242.55|240.55|242.75|240.75|242.77|240.77|242.53|240.53|66
1592856600000|2020-06-22 20:10:00|242.74|240.74|242.58|240.58|242.74|240.74|242.58|240.58|43
1592856900000|2020-06-22 20:15:00|242.59|240.59|242.65|240.65|242.66|240.66|242.59|240.59|9
1592857200000|2020-06-22 20:20:00|242.64|240.64|242.71|240.71|242.81|240.81|242.61|240.61|32
1592857500000|2020-06-22 20:25:00|242.67|240.67|242.51|240.51|242.71|240.71|242.51|240.51|37
1592857800000|2020-06-22 20:30:00|242.5|240.5|242.45|240.45|242.5|240.5|242.36|240.36|20
1592858100000|2020-06-22 20:35:00|242.47|240.47|242.46|240.46|242.47|240.47|242.41|240.41|15
1592858400000|2020-06-22 20:40:00|242.47|240.47|242.65|240.65|242.74|240.74|242.41|240.41|101
1592858700000|2020-06-22 20:45:00|242.66|240.66|242.65|240.65|242.75|240.75|242.55|240.55|74
1592859000000|2020-06-22 20:50:00|242.64|240.64|242.95|240.95|242.95|240.95|242.64|240.64|45
1592859300000|2020-06-22 20:55:00|242.96|240.96|243.04|241.04|243.27|241.27|242.96|240.96|169
1592859600000|2020-06-22 21:00:00|243.03|241.03|243.3|241.3|243.31|241.31|243.03|241.03|139
1592859900000|2020-06-22 21:05:00|243.28|241.28|244.43|242.43|244.49|242.49|243.27|241.27|242
1592860200000|2020-06-22 21:10:00|244.44|242.44|243.9|241.9|244.92|242.92|243.62|241.62|366
1592860500000|2020-06-22 21:15:00|243.93|241.93|243.51|241.51|243.97|241.97|243.12|241.12|251
1592860800000|2020-06-22 21:20:00|243.52|241.52|243.5|241.5|243.61|241.61|243.34|241.34|184
1592861100000|2020-06-22 21:25:00|243.48|241.48|243.29|241.29|243.55|241.55|243.22|241.22|59
1592861400000|2020-06-22 21:30:00|243.3|241.3|243.22|241.22|243.57|241.57|243.18|241.18|129
1592861700000|2020-06-22 21:35:00|243.21|241.21|242.92|240.92|243.23|241.23|242.8|240.8|94
1592862000000|2020-06-22 21:40:00|242.93|240.93|243.45|241.45|243.49|241.49|242.93|240.93|225
1592862300000|2020-06-22 21:45:00|243.42|241.42|243.26|241.26|243.44|241.44|243.25|241.25|140
1592862600000|2020-06-22 21:50:00|243.27|241.27|243.29|241.29|243.33|241.33|243.24|241.24|108
1592862900000|2020-06-22 21:55:00|243.23|241.23|243.29|241.29|243.32|241.32|243.23|241.23|174
1592863200000|2020-06-22 22:00:00|243.28|241.28|242.31|240.31|243.29|241.29|242.17|240.17|119
1592863500000|2020-06-22 22:05:00|242.33|240.33|242.3|240.3|242.33|240.33|242.07|240.07|205
1592863800000|2020-06-22 22:10:00|242.31|240.31|242.27|240.27|242.37|240.37|242.27|240.27|71
1592864100000|2020-06-22 22:15:00|242.23|240.23|242.05|240.05|242.3|240.3|241.78|239.78|162
1592864400000|2020-06-22 22:20:00|242.02|240.02|241.97|239.97|242.09|240.09|241.8|239.8|91
1592864700000|2020-06-22 22:25:00|241.96|239.96|241.97|239.97|242.12|240.12|241.6|239.6|207
1592865000000|2020-06-22 22:30:00|241.98|239.98|241.7|239.7|241.99|239.99|241.64|239.64|148
1592865300000|2020-06-22 22:35:00|241.69|239.69|241.72|239.72|241.72|239.72|241.58|239.58|33
1592865600000|2020-06-22 22:40:00|241.71|239.71|241.69|239.69|241.74|239.74|241.65|239.65|36
1592865900000|2020-06-22 22:45:00|241.7|239.7|241.64|239.64|241.7|239.7|241.54|239.54|30
1592866200000|2020-06-22 22:50:00|241.73|239.73|241.88|239.88|241.93|239.93|241.73|239.73|102
1592866500000|2020-06-22 22:55:00|241.9|239.9|242.1|240.1|242.1|240.1|241.9|239.9|107
1592866800000|2020-06-22 23:00:00|241.9|239.9|241.99|239.99|242.06|240.06|241.8|239.8|44
1592867100000|2020-06-22 23:05:00|241.98|239.98|242.13|240.13|242.17|240.17|241.95|239.95|118
1592867400000|2020-06-22 23:10:00|242.12|240.12|242.27|240.27|242.38|240.38|242.12|240.12|78
1592867700000|2020-06-22 23:15:00|242.3|240.3|242.04|240.04|242.31|240.31|241.96|239.96|82
1592868000000|2020-06-22 23:20:00|242.02|240.02|242.44|240.44|242.5|240.5|241.96|239.96|89
1592868300000|2020-06-22 23:25:00|242.38|240.38|242.45|240.45|242.46|240.46|242.25|240.25|51
1592868600000|2020-06-22 23:30:00|242.44|240.44|242.04|240.04|242.51|240.51|242.03|240.03|79
1592868900000|2020-06-22 23:35:00|242.01|240.01|242.37|240.37|242.38|240.38|242.01|240.01|53
1592869200000|2020-06-22 23:40:00|242.35|240.35|242.6|240.6|242.67|240.67|242.35|240.35|87
1592869500000|2020-06-22 23:45:00|242.59|240.59|242.43|240.43|242.74|240.74|242.42|240.42|76
1592869800000|2020-06-22 23:50:00|242.47|240.47|242.4|240.4|242.57|240.57|242.39|240.39|102
1592870100000|2020-06-22 23:55:00|242.41|240.41|242.2|240.2|242.55|240.55|242.16|240.16|75
1592870400000|2020-06-23 00:00:00|242.21|240.21|242.72|240.72|242.86|240.86|242.2|240.2|172
1592870700000|2020-06-23 00:05:00|242.63|240.63|243.11|241.11|243.19|241.19|242.63|240.63|82
1592871000000|2020-06-23 00:10:00|243.12|241.12|243.16|241.16|243.43|241.43|243.11|241.11|99
1592871300000|2020-06-23 00:15:00|243.28|241.28|242.9|240.9|243.3|241.3|242.89|240.89|75
1592871600000|2020-06-23 00:20:00|242.87|240.87|242.95|240.95|243.05|241.05|242.84|240.84|72
1592871900000|2020-06-23 00:25:00|242.94|240.94|242.59|240.59|242.95|240.95|242.52|240.52|125
1592872200000|2020-06-23 00:30:00|242.57|240.57|242.54|240.54|242.65|240.65|242.51|240.51|28
1592872500000|2020-06-23 00:35:00|242.61|240.61|242.63|240.63|242.78|240.78|242.59|240.59|47
1592872800000|2020-06-23 00:40:00|242.64|240.64|242.44|240.44|242.7|240.7|242.42|240.42|58
1592873100000|2020-06-23 00:45:00|242.4|240.4|242.23|240.23|242.44|240.44|242.2|240.2|70
1592873400000|2020-06-23 00:50:00|242.22|240.22|242.23|240.23|242.28|240.28|242.1|240.1|97
1592873700000|2020-06-23 00:55:00|242.22|240.22|242.03|240.03|242.22|240.22|242.01|240.01|40
1592874000000|2020-06-23 01:00:00|242.04|240.04|242.09|240.09|242.1|240.1|241.98|239.98|73
1592874300000|2020-06-23 01:05:00|242.1|240.1|241.92|239.92|242.1|240.1|241.72|239.72|131
1592874600000|2020-06-23 01:10:00|241.93|239.93|241.52|239.52|241.96|239.96|241.52|239.52|54
1592874900000|2020-06-23 01:15:00|241.5|239.5|241.64|239.64|241.7|239.7|241.4|239.4|103
1592875200000|2020-06-23 01:20:00|241.63|239.63|241.36|239.36|241.63|239.63|241.36|239.36|66
1592875500000|2020-06-23 01:25:00|241.35|239.35|240.62|238.62|241.35|239.35|240.56|238.56|170
1592875800000|2020-06-23 01:30:00|240.63|238.63|240.66|238.66|240.68|238.68|240.52|238.52|94
1592876100000|2020-06-23 01:35:00|240.67|238.67|240.42|238.42|240.67|238.67|240.41|238.41|145
1592876400000|2020-06-23 01:40:00|240.41|238.41|240.53|238.53|240.6|238.6|240.33|238.33|113
1592876700000|2020-06-23 01:45:00|240.52|238.52|240.52|238.52|240.68|238.68|240.39|238.39|71
1592877000000|2020-06-23 01:50:00|240.43|238.43|240.61|238.61|240.71|238.71|240.43|238.43|70
1592877300000|2020-06-23 01:55:00|240.62|238.62|241.15|239.15|241.15|239.15|240.62|238.62|71
1592877600000|2020-06-23 02:00:00|241.13|239.13|241.15|239.15|241.21|239.21|241.09|239.09|36
1592877900000|2020-06-23 02:05:00|241.14|239.14|241.23|239.23|241.23|239.23|240.98|238.98|48
1592878200000|2020-06-23 02:10:00|241.24|239.24|241.56|239.56|241.59|239.59|241.24|239.24|57
1592878500000|2020-06-23 02:15:00|241.57|239.57|241.91|239.91|242.08|240.08|241.56|239.56|69
1592878800000|2020-06-23 02:20:00|241.92|239.92|242.18|240.18|242.26|240.26|241.92|239.92|68
1592879100000|2020-06-23 02:25:00|242.19|240.19|241.94|239.94|242.2|240.2|241.85|239.85|39
1592879400000|2020-06-23 02:30:00|241.93|239.93|241.7|239.7|241.97|239.97|241.7|239.7|44
1592879700000|2020-06-23 02:35:00|241.73|239.73|241.81|239.81|241.86|239.86|241.53|239.53|77
1592880000000|2020-06-23 02:40:00|241.83|239.83|241.77|239.77|241.83|239.83|241.73|239.73|37
1592880300000|2020-06-23 02:45:00|241.76|239.76|241.49|239.49|241.76|239.76|241.47|239.47|28
1592880600000|2020-06-23 02:50:00|241.48|239.48|241.45|239.45|241.48|239.48|241.42|239.42|15
1592880900000|2020-06-23 02:55:00|241.44|239.44|241.46|239.46|241.49|239.49|241.44|239.44|27
1592881200000|2020-06-23 03:00:00|241.45|239.45|241.32|239.32|241.47|239.47|241.2|239.2|48
1592881500000|2020-06-23 03:05:00|241.34|239.34|241.33|239.33|241.35|239.35|241.32|239.32|39
1592881800000|2020-06-23 03:10:00|241.34|239.34|241.26|239.26|241.34|239.34|241.24|239.24|31
1592882100000|2020-06-23 03:15:00|241.21|239.21|241.45|239.45|241.46|239.46|241.15|239.15|56
1592882400000|2020-06-23 03:20:00|241.44|239.44|241.44|239.44|241.52|239.52|241.38|239.38|43
1592882700000|2020-06-23 03:25:00|241.38|239.38|241.51|239.51|241.55|239.55|241.36|239.36|52
1592883000000|2020-06-23 03:30:00|241.49|239.49|241.44|239.44|241.53|239.53|241.42|239.42|37
1592883300000|2020-06-23 03:35:00|241.37|239.37|241.48|239.48|241.48|239.48|241.33|239.33|55
1592883600000|2020-06-23 03:40:00|241.47|239.47|241.54|239.54|241.57|239.57|241.4|239.4|40
1592883900000|2020-06-23 03:45:00|241.58|239.58|241.71|239.71|241.79|239.79|241.58|239.58|24
1592884200000|2020-06-23 03:50:00|241.7|239.7|241.83|239.83|241.93|239.93|241.65|239.65|57
1592884500000|2020-06-23 03:55:00|241.84|239.84|241.78|239.78|241.86|239.86|241.71|239.71|47
1592884800000|2020-06-23 04:00:00|241.77|239.77|241.65|239.65|241.77|239.77|241.59|239.59|45
1592885100000|2020-06-23 04:05:00|241.68|239.68|241.61|239.61|241.68|239.68|241.51|239.51|36
1592885400000|2020-06-23 04:10:00|241.58|239.58|241.56|239.56|241.61|239.61|241.49|239.49|47
1592885700000|2020-06-23 04:15:00|241.55|239.55|241.37|239.37|241.55|239.55|241.35|239.35|27
1592886000000|2020-06-23 04:20:00|241.36|239.36|241.6|239.6|241.69|239.69|241.22|239.22|60
1592886300000|2020-06-23 04:25:00|241.61|239.61|241.56|239.56|241.64|239.64|241.55|239.55|14
1592886600000|2020-06-23 04:30:00|241.54|239.54|241.16|239.16|241.56|239.56|241.16|239.16|10
1592886900000|2020-06-23 04:35:00|241.22|239.22|241.39|239.39|241.4|239.4|241.22|239.22|27
1592887200000|2020-06-23 04:40:00|241.31|239.31|241.38|239.38|241.42|239.42|241.31|239.31|19
1592887500000|2020-06-23 04:45:00|241.37|239.37|241.4|239.4|241.4|239.4|241.32|239.32|22
1592887800000|2020-06-23 04:50:00|241.39|239.39|241.29|239.29|241.39|239.39|241.24|239.24|18
1592888100000|2020-06-23 04:55:00|241.31|239.31|240.85|238.85|241.33|239.33|240.83|238.83|40
1592888400000|2020-06-23 05:00:00|240.84|238.84|240.96|238.96|240.97|238.97|240.34|238.34|173
1592888700000|2020-06-23 05:05:00|240.95|238.95|241.07|239.07|241.07|239.07|240.85|238.85|36
1592889000000|2020-06-23 05:10:00|241.06|239.06|241.05|239.05|241.09|239.09|240.9|238.9|29
1592889300000|2020-06-23 05:15:00|241.04|239.04|240.93|238.93|241.04|239.04|240.88|238.88|21
1592889600000|2020-06-23 05:20:00|240.95|238.95|241.07|239.07|241.09|239.09|240.9|238.9|70
1592889900000|2020-06-23 05:25:00|241.05|239.05|241.28|239.28|241.31|239.31|241.04|239.04|91
1592890200000|2020-06-23 05:30:00|241.29|239.29|241.23|239.23|241.52|239.52|241.23|239.23|72
1592890500000|2020-06-23 05:35:00|241.2|239.2|241.21|239.21|241.23|239.23|241.05|239.05|41
1592890800000|2020-06-23 05:40:00|241.22|239.22|241.16|239.16|241.22|239.22|241.16|239.16|20
1592891100000|2020-06-23 05:45:00|241.21|239.21|240.95|238.95|241.21|239.21|240.95|238.95|25
1592891400000|2020-06-23 05:50:00|240.94|238.94|240.77|238.77|241.01|239.01|240.72|238.72|46
1592891700000|2020-06-23 05:55:00|240.75|238.75|240.65|238.65|240.78|238.78|240.62|238.62|16
1592892000000|2020-06-23 06:00:00|240.64|238.64|240.48|238.48|240.64|238.64|240.41|238.41|54
1592892300000|2020-06-23 06:05:00|240.49|238.49|240.49|238.49|240.55|238.55|240.4|238.4|65
1592892600000|2020-06-23 06:10:00|240.48|238.48|240.73|238.73|240.75|238.75|240.41|238.41|67
1592892900000|2020-06-23 06:15:00|240.72|238.72|240.9|238.9|240.93|238.93|240.72|238.72|78
1592893200000|2020-06-23 06:20:00|240.89|238.89|241.03|239.03|241.08|239.08|240.89|238.89|33
1592893500000|2020-06-23 06:25:00|241.02|239.02|241|239|241.03|239.03|241|239|12
1592893800000|2020-06-23 06:30:00|240.99|238.99|240.95|238.95|241.02|239.02|240.83|238.83|32
1592894100000|2020-06-23 06:35:00|240.94|238.94|241.09|239.09|241.1|239.1|240.93|238.93|26
1592894400000|2020-06-23 06:40:00|241.06|239.06|241.05|239.05|241.11|239.11|241|239|18
1592894700000|2020-06-23 06:45:00|241.04|239.04|241.19|239.19|241.19|239.19|240.94|238.94|30
1592895000000|2020-06-23 06:50:00|241.18|239.18|241.13|239.13|241.18|239.18|241.13|239.13|18
1592895300000|2020-06-23 06:55:00|241.16|239.16|241.2|239.2|241.22|239.22|241.12|239.12|24
1592895600000|2020-06-23 07:00:00|241.21|239.21|241.35|239.35|241.35|239.35|241.18|239.18|30
1592895900000|2020-06-23 07:05:00|241.29|239.29|241.4|239.4|241.4|239.4|241.24|239.24|11
1592896200000|2020-06-23 07:10:00|241.35|239.35|241.45|239.45|241.45|239.45|241.35|239.35|8
1592896500000|2020-06-23 07:15:00|241.47|239.47|242.1|240.1|242.16|240.16|241.47|239.47|72
1592896800000|2020-06-23 07:20:00|242.05|240.05|242.25|240.25|242.34|240.34|242.05|240.05|33
1592897100000|2020-06-23 07:25:00|242.24|240.24|242.51|240.51|242.52|240.52|242.24|240.24|46
1592897400000|2020-06-23 07:30:00|242.5|240.5|242.38|240.38|242.59|240.59|242.38|240.38|38
1592897700000|2020-06-23 07:35:00|242.36|240.36|242.36|240.36|242.37|240.37|242.17|240.17|33
1592898000000|2020-06-23 07:40:00|242.35|240.35|242.59|240.59|242.59|240.59|242.27|240.27|30
1592898300000|2020-06-23 07:45:00|242.55|240.55|242.51|240.51|242.57|240.57|242.51|240.51|13
1592898600000|2020-06-23 07:50:00|242.56|240.56|242.73|240.73|242.76|240.76|242.5|240.5|33
1592898900000|2020-06-23 07:55:00|242.72|240.72|242.59|240.59|242.72|240.72|242.58|240.58|13
1592899200000|2020-06-23 08:00:00|242.57|240.57|242.04|240.04|242.57|240.57|242.02|240.02|59
1592899500000|2020-06-23 08:05:00|242.02|240.02|241.87|239.87|242.05|240.05|241.86|239.86|94
1592899800000|2020-06-23 08:10:00|241.82|239.82|241.65|239.65|241.82|239.82|241.56|239.56|70
1592900100000|2020-06-23 08:15:00|241.64|239.64|241.21|239.21|241.66|239.66|241.18|239.18|52
1592900400000|2020-06-23 08:20:00|241.17|239.17|241.1|239.1|241.17|239.17|241.09|239.09|15
1592900700000|2020-06-23 08:25:00|241.09|239.09|241.12|239.12|241.13|239.13|240.98|238.98|43
1592901000000|2020-06-23 08:30:00|241.11|239.11|240.99|238.99|241.11|239.11|240.95|238.95|39
1592901300000|2020-06-23 08:35:00|241|239|240.87|238.87|241.1|239.1|240.74|238.74|109
1592901600000|2020-06-23 08:40:00|240.86|238.86|240.69|238.69|240.87|238.87|240.63|238.63|67
1592901900000|2020-06-23 08:45:00|240.68|238.68|241.38|239.38|241.39|239.39|240.67|238.67|112
1592902200000|2020-06-23 08:50:00|241.37|239.37|241.42|239.42|241.46|239.46|241.29|239.29|73
1592902500000|2020-06-23 08:55:00|241.39|239.39|241.34|239.34|241.42|239.42|241.24|239.24|54
1592902800000|2020-06-23 09:00:00|241.36|239.36|241.54|239.54|241.56|239.56|241.27|239.27|64
1592903100000|2020-06-23 09:05:00|241.53|239.53|241.41|239.41|241.53|239.53|241.36|239.36|38
1592903400000|2020-06-23 09:10:00|241.39|239.39|240.98|238.98|241.39|239.39|240.95|238.95|44
1592903700000|2020-06-23 09:15:00|240.97|238.97|240.8|238.8|241.01|239.01|240.8|238.8|50
1592904000000|2020-06-23 09:20:00|240.84|238.84|241.02|239.02|241.02|239.02|240.77|238.77|50
1592904300000|2020-06-23 09:25:00|241.01|239.01|240.96|238.96|241.04|239.04|240.86|238.86|42
1592904600000|2020-06-23 09:30:00|240.95|238.95|240.6|238.6|240.95|238.95|240.35|238.35|103
1592904900000|2020-06-23 09:35:00|240.59|238.59|240.98|238.98|240.98|238.98|240.5|238.5|42
1592905200000|2020-06-23 09:40:00|240.96|238.96|241.14|239.14|241.14|239.14|240.94|238.94|44
1592905500000|2020-06-23 09:45:00|241.13|239.13|241.14|239.14|241.21|239.21|241.11|239.11|25
1592905800000|2020-06-23 09:50:00|241.18|239.18|241.23|239.23|241.37|239.37|241.14|239.14|59
1592906100000|2020-06-23 09:55:00|241.25|239.25|241.28|239.28|241.32|239.32|241.15|239.15|38
1592906400000|2020-06-23 10:00:00|241.27|239.27|241.03|239.03|241.27|239.27|240.92|238.92|38
1592906700000|2020-06-23 10:05:00|240.98|238.98|240.89|238.89|241.01|239.01|240.73|238.73|31
1592907000000|2020-06-23 10:10:00|240.85|238.85|240.72|238.72|240.89|238.89|240.72|238.72|21
1592907300000|2020-06-23 10:15:00|240.71|238.71|240.54|238.54|240.71|238.71|240.46|238.46|48
1592907600000|2020-06-23 10:20:00|240.58|238.58|240.73|238.73|240.74|238.74|240.54|238.54|26
1592907900000|2020-06-23 10:25:00|240.74|238.74|240.91|238.91|240.95|238.95|240.74|238.74|27
1592908200000|2020-06-23 10:30:00|240.87|238.87|240.85|238.85|240.91|238.91|240.73|238.73|27
1592908500000|2020-06-23 10:35:00|240.86|238.86|240.82|238.82|240.86|238.86|240.71|238.71|15
1592908800000|2020-06-23 10:40:00|240.81|238.81|240.76|238.76|240.83|238.83|240.76|238.76|11
1592909100000|2020-06-23 10:45:00|240.78|238.78|240.58|238.58|240.79|238.79|240.58|238.58|23
1592909400000|2020-06-23 10:50:00|240.6|238.6|240.67|238.67|240.68|238.68|240.59|238.59|23
1592909700000|2020-06-23 10:55:00|240.66|238.66|240.6|238.6|240.66|238.66|240.59|238.59|33
1592910000000|2020-06-23 11:00:00|240.59|238.59|240.67|238.67|240.75|238.75|240.41|238.41|80
1592910300000|2020-06-23 11:05:00|240.72|238.72|240.76|238.76|240.77|238.77|240.63|238.63|21
1592910600000|2020-06-23 11:10:00|240.77|238.77|240.82|238.82|240.94|238.94|240.77|238.77|33
1592910900000|2020-06-23 11:15:00|240.84|238.84|240.87|238.87|240.89|238.89|240.8|238.8|12
1592911200000|2020-06-23 11:20:00|240.85|238.85|240.88|238.88|240.9|238.9|240.85|238.85|6
1592911500000|2020-06-23 11:25:00|240.89|238.89|241.09|239.09|241.11|239.11|240.89|238.89|84
1592911800000|2020-06-23 11:30:00|241.14|239.14|241.13|239.13|241.36|239.36|241.06|239.06|85
1592912100000|2020-06-23 11:35:00|241.12|239.12|241.25|239.25|241.25|239.25|241.08|239.08|31
1592912400000|2020-06-23 11:40:00|241.26|239.26|241.31|239.31|241.41|239.41|241.26|239.26|27
1592912700000|2020-06-23 11:45:00|241.32|239.32|241.33|239.33|241.34|239.34|241.25|239.25|40
1592913000000|2020-06-23 11:50:00|241.34|239.34|241.34|239.34|241.4|239.4|241.3|239.3|55
1592913300000|2020-06-23 11:55:00|241.35|239.35|241.5|239.5|241.55|239.55|241.34|239.34|40
1592913600000|2020-06-23 12:00:00|241.43|239.43|241.35|239.35|241.47|239.47|241.31|239.31|49
1592913900000|2020-06-23 12:05:00|241.36|239.36|241.5|239.5|241.51|239.51|241.34|239.34|46
1592914200000|2020-06-23 12:10:00|241.57|239.57|241.93|239.93|241.93|239.93|241.57|239.57|57
1592914500000|2020-06-23 12:15:00|241.92|239.92|241.86|239.86|241.93|239.93|241.8|239.8|39
1592914800000|2020-06-23 12:20:00|241.87|239.87|242.08|240.08|242.08|240.08|241.83|239.83|56
1592915100000|2020-06-23 12:25:00|242.11|240.11|242.4|240.4|242.41|240.41|242.1|240.1|61
1592915400000|2020-06-23 12:30:00|242.39|240.39|242.36|240.36|242.4|240.4|242.27|240.27|51
1592915700000|2020-06-23 12:35:00|242.32|240.32|242.33|240.33|242.37|240.37|242.22|240.22|23
1592916000000|2020-06-23 12:40:00|242.34|240.34|242.36|240.36|242.46|240.46|242.3|240.3|65
1592916300000|2020-06-23 12:45:00|242.35|240.35|242.35|240.35|242.39|240.39|242.33|240.33|29
1592916600000|2020-06-23 12:50:00|242.33|240.33|241.94|239.94|242.33|240.33|241.91|239.91|52
1592916900000|2020-06-23 12:55:00|241.99|239.99|241.8|239.8|242|240|241.69|239.69|54
1592917200000|2020-06-23 13:00:00|241.79|239.79|241.5|239.5|241.82|239.82|241.47|239.47|87
1592917500000|2020-06-23 13:05:00|241.53|239.53|241.43|239.43|241.54|239.54|241.4|239.4|49
1592917800000|2020-06-23 13:10:00|241.35|239.35|241.1|239.1|241.43|239.43|241.04|239.04|68
1592918100000|2020-06-23 13:15:00|241.14|239.14|241.11|239.11|241.14|239.14|241.01|239.01|62
1592918400000|2020-06-23 13:20:00|241.1|239.1|240.72|238.72|241.13|239.13|240.72|238.72|66
1592918700000|2020-06-23 13:25:00|240.76|238.76|240.93|238.93|240.94|238.94|240.68|238.68|51
1592919000000|2020-06-23 13:30:00|240.94|238.94|240.87|238.87|241.03|239.03|240.87|238.87|23
1592919300000|2020-06-23 13:35:00|240.83|238.83|241.17|239.17|241.17|239.17|240.7|238.7|62
1592919600000|2020-06-23 13:40:00|241.18|239.18|241.14|239.14|241.18|239.18|241.11|239.11|54
1592919900000|2020-06-23 13:45:00|241.15|239.15|241.31|239.31|241.34|239.34|241.15|239.15|39
1592920200000|2020-06-23 13:50:00|241.32|239.32|241.28|239.28|241.32|239.32|241.24|239.24|17
1592920500000|2020-06-23 13:55:00|241.25|239.25|241.5|239.5|241.5|239.5|241.25|239.25|21
1592920800000|2020-06-23 14:00:00|241.49|239.49|241.41|239.41|241.49|239.49|241.38|239.38|63
1592921100000|2020-06-23 14:05:00|241.44|239.44|242.01|240.01|242.01|240.01|241.42|239.42|82
1592921400000|2020-06-23 14:10:00|242|240|242.24|240.24|242.25|240.25|241.98|239.98|41
1592921700000|2020-06-23 14:15:00|242.28|240.28|242.43|240.43|242.46|240.46|242.25|240.25|46
1592922000000|2020-06-23 14:20:00|242.42|240.42|242.49|240.49|242.51|240.51|242.37|240.37|62
1592922300000|2020-06-23 14:25:00|242.47|240.47|242.36|240.36|242.49|240.49|242.36|240.36|33
1592922600000|2020-06-23 14:30:00|242.39|240.39|242.37|240.37|242.5|240.5|242.37|240.37|50
1592922900000|2020-06-23 14:35:00|242.39|240.39|242.19|240.19|242.4|240.4|242.1|240.1|28
1592923200000|2020-06-23 14:40:00|242.18|240.18|242.34|240.34|242.4|240.4|242.18|240.18|29
1592923500000|2020-06-23 14:45:00|242.25|240.25|241.98|239.98|242.38|240.38|241.91|239.91|76
1592923800000|2020-06-23 14:50:00|241.97|239.97|241.88|239.88|241.99|239.99|241.85|239.85|73
1592924100000|2020-06-23 14:55:00|241.9|239.9|241.92|239.92|241.97|239.97|241.89|239.89|27
1592924400000|2020-06-23 15:00:00|241.9|239.9|242|240|242|240|241.87|239.87|55
1592924700000|2020-06-23 15:05:00|241.98|239.98|242.1|240.1|242.12|240.12|241.98|239.98|34
1592925000000|2020-06-23 15:10:00|242.09|240.09|242.19|240.19|242.26|240.26|242.02|240.02|48
1592925300000|2020-06-23 15:15:00|242.17|240.17|242.21|240.21|242.33|240.33|242.16|240.16|70
1592925600000|2020-06-23 15:20:00|242.23|240.23|242.4|240.4|242.42|240.42|242.22|240.22|64
1592925900000|2020-06-23 15:25:00|242.39|240.39|242.33|240.33|242.46|240.46|242.3|240.3|32
1592926200000|2020-06-23 15:30:00|242.35|240.35|242.49|240.49|242.53|240.53|242.35|240.35|65
1592926500000|2020-06-23 15:35:00|242.51|240.51|242.5|240.5|242.6|240.6|242.37|240.37|113
1592926800000|2020-06-23 15:40:00|242.52|240.52|242.47|240.47|242.63|240.63|242.45|240.45|98
1592927100000|2020-06-23 15:45:00|242.42|240.42|242.52|240.52|242.58|240.58|242.35|240.35|112
1592927400000|2020-06-23 15:50:00|242.53|240.53|242.61|240.61|242.67|240.67|242.48|240.48|127
1592927700000|2020-06-23 15:55:00|242.62|240.62|242.94|240.94|242.94|240.94|242.54|240.54|121
1592928000000|2020-06-23 16:00:00|242.86|240.86|242.96|240.96|243.56|241.56|242.86|240.86|171
1592928300000|2020-06-23 16:05:00|242.97|240.97|243.46|241.46|243.46|241.46|242.96|240.96|66
1592928600000|2020-06-23 16:10:00|243.45|241.45|243.36|241.36|243.45|241.45|243.36|241.36|28
1592928900000|2020-06-23 16:15:00|243.35|241.35|242.97|240.97|243.36|241.36|242.78|240.78|95
1592929200000|2020-06-23 16:20:00|242.98|240.98|242.59|240.59|243|241|242.58|240.58|78
1592929500000|2020-06-23 16:25:00|242.58|240.58|242.59|240.59|242.64|240.64|242.51|240.51|55
1592929800000|2020-06-23 16:30:00|242.58|240.58|243.24|241.24|243.25|241.25|242.55|240.55|108
1592930100000|2020-06-23 16:35:00|243.25|241.25|243.46|241.46|243.5|241.5|243.24|241.24|43
1592930400000|2020-06-23 16:40:00|243.45|241.45|242.73|240.73|243.46|241.46|242.73|240.73|60
1592930700000|2020-06-23 16:45:00|242.74|240.74|243.06|241.06|243.07|241.07|242.7|240.7|54
1592931000000|2020-06-23 16:50:00|243.1|241.1|243.48|241.48|243.48|241.48|243.1|241.1|37
1592931300000|2020-06-23 16:55:00|243.5|241.5|243.66|241.66|243.66|241.66|243.48|241.48|39
1592931600000|2020-06-23 17:00:00|243.64|241.64|244.88|242.88|245.16|243.16|243.64|241.64|143
1592931900000|2020-06-23 17:05:00|244.87|242.87|244.75|242.75|244.92|242.92|244.73|242.73|58
1592932200000|2020-06-23 17:10:00|244.73|242.73|243.83|241.83|244.73|242.73|243.83|241.83|79
1592932500000|2020-06-23 17:15:00|243.84|241.84|243.38|241.38|243.92|241.92|243.36|241.36|86
1592932800000|2020-06-23 17:20:00|243.36|241.36|243.31|241.31|243.38|241.38|243.25|241.25|23
1592933100000|2020-06-23 17:25:00|243.32|241.32|243.4|241.4|243.4|241.4|243.3|241.3|25
1592933400000|2020-06-23 17:30:00|243.42|241.42|243.33|241.33|243.47|241.47|243.31|241.31|14
1592933700000|2020-06-23 17:35:00|243.3|241.3|243.24|241.24|243.33|241.33|243.19|241.19|42
1592934000000|2020-06-23 17:40:00|243.25|241.25|243.38|241.38|243.38|241.38|243.09|241.09|44
1592934300000|2020-06-23 17:45:00|243.39|241.39|243.56|241.56|243.58|241.58|243.39|241.39|50
1592934600000|2020-06-23 17:50:00|243.57|241.57|243.66|241.66|243.66|241.66|243.55|241.55|18
1592934900000|2020-06-23 17:55:00|243.65|241.65|243.72|241.72|243.73|241.73|243.64|241.64|15
1592935200000|2020-06-23 18:00:00|243.71|241.71|243.73|241.73|243.78|241.78|243.67|241.67|30
1592935500000|2020-06-23 18:05:00|243.75|241.75|243.27|241.27|243.76|241.76|243.27|241.27|33
1592935800000|2020-06-23 18:10:00|243.32|241.32|243.43|241.43|243.44|241.44|243.19|241.19|30
1592936100000|2020-06-23 18:15:00|243.46|241.46|243.55|241.55|243.55|241.55|243.42|241.42|8
1592936400000|2020-06-23 18:20:00|243.54|241.54|243.54|241.54|243.56|241.56|243.54|241.54|6
1592936700000|2020-06-23 18:25:00|243.53|241.53|243.48|241.48|243.53|241.53|243.3|241.3|31
1592937000000|2020-06-23 18:30:00|243.47|241.47|243.59|241.59|243.6|241.6|243.47|241.47|15
1592937300000|2020-06-23 18:35:00|243.62|241.62|243.58|241.58|243.62|241.62|243.53|241.53|13
1592937600000|2020-06-23 18:40:00|243.59|241.59|243.57|241.57|243.65|241.65|243.54|241.54|21
1592937900000|2020-06-23 18:45:00|243.56|241.56|243.59|241.59|243.63|241.63|243.54|241.54|16
1592938200000|2020-06-23 18:50:00|243.58|241.58|243.43|241.43|243.58|241.58|243.43|241.43|16
1592938500000|2020-06-23 18:55:00|243.44|241.44|243.61|241.61|243.74|241.74|243.26|241.26|70
1592938800000|2020-06-23 19:00:00|243.62|241.62|244.08|242.08|244.1|242.1|243.6|241.6|43
1592939100000|2020-06-23 19:05:00|244.06|242.06|244|242|244.08|242.08|243.94|241.94|22
1592939700000|2020-06-23 19:15:00|243.98|241.98|243.97|241.97|243.99|241.99|243.96|241.96|5
1592940000000|2020-06-23 19:20:00|243.99|241.99|244|242|244.03|242.03|243.98|241.98|8
1592940300000|2020-06-23 19:25:00|243.99|241.99|243.99|241.99|244.04|242.04|243.97|241.97|17
1592940600000|2020-06-23 19:30:00|244|242|243.94|241.94|244.02|242.02|243.94|241.94|10
1592940900000|2020-06-23 19:35:00|243.95|241.95|244.17|242.17|244.17|242.17|243.94|241.94|33
1592941200000|2020-06-23 19:40:00|244.16|242.16|244.04|242.04|244.16|242.16|243.99|241.99|21
1592941500000|2020-06-23 19:45:00|244.03|242.03|244.19|242.19|244.19|242.19|244.03|242.03|27
1592941800000|2020-06-23 19:50:00|244.17|242.17|243.7|241.7|244.17|242.17|243.64|241.64|34
1592942100000|2020-06-23 19:55:00|243.71|241.71|243.73|241.73|243.79|241.79|243.7|241.7|26
1592942400000|2020-06-23 20:00:00|243.7|241.7|243.67|241.67|243.72|241.72|243.65|241.65|27
1592942700000|2020-06-23 20:05:00|243.72|241.72|243.58|241.58|243.75|241.75|243.58|241.58|12
1592943000000|2020-06-23 20:10:00|243.6|241.6|243.69|241.69|243.7|241.7|243.6|241.6|17
1592943300000|2020-06-23 20:15:00|243.67|241.67|243.81|241.81|243.88|241.88|243.63|241.63|20
1592943600000|2020-06-23 20:20:00|243.88|241.88|243.85|241.85|243.88|241.88|243.83|241.83|17
1592943900000|2020-06-23 20:25:00|243.84|241.84|243.78|241.78|243.84|241.84|243.74|241.74|13
1592944200000|2020-06-23 20:30:00|243.8|241.8|243.88|241.88|243.88|241.88|243.7|241.7|19
1592944500000|2020-06-23 20:35:00|243.89|241.89|243.78|241.78|243.92|241.92|243.75|241.75|43
1592944800000|2020-06-23 20:40:00|243.79|241.79|243.82|241.82|243.83|241.83|243.71|241.71|10
1592945100000|2020-06-23 20:45:00|243.83|241.83|243.81|241.81|243.83|241.83|243.74|241.74|30
1592945400000|2020-06-23 20:50:00|243.82|241.82|243.82|241.82|243.82|241.82|243.77|241.77|11
1592945700000|2020-06-23 20:55:00|243.81|241.81|243.29|241.29|243.85|241.85|243.24|241.24|52
1592946000000|2020-06-23 21:00:00|243.28|241.28|242.9|240.9|243.33|241.33|242.86|240.86|67
1592946300000|2020-06-23 21:05:00|242.85|240.85|242.49|240.49|242.85|240.85|242.42|240.42|85
1592946600000|2020-06-23 21:10:00|242.51|240.51|242.54|240.54|242.54|240.54|242.45|240.45|39
1592946900000|2020-06-23 21:15:00|242.53|240.53|242.67|240.67|242.69|240.69|242.43|240.43|42
1592947200000|2020-06-23 21:20:00|242.68|240.68|242.74|240.74|242.76|240.76|242.68|240.68|38
1592947500000|2020-06-23 21:25:00|242.72|240.72|242.71|240.71|242.72|240.72|242.7|240.7|6
1592947800000|2020-06-23 21:30:00|242.73|240.73|242.89|240.89|242.89|240.89|242.73|240.73|36
1592948100000|2020-06-23 21:35:00|242.88|240.88|242.9|240.9|242.9|240.9|242.84|240.84|32
1592948400000|2020-06-23 21:40:00|242.89|240.89|242.89|240.89|242.96|240.96|242.89|240.89|23
1592948700000|2020-06-23 21:45:00|242.9|240.9|243.13|241.13|243.13|241.13|242.9|240.9|42
1592949000000|2020-06-23 21:50:00|243.12|241.12|243.07|241.07|243.12|241.12|243.06|241.06|11
1592949300000|2020-06-23 21:55:00|243.08|241.08|243.17|241.17|243.17|241.17|243.08|241.08|12
1592949600000|2020-06-23 22:00:00|243.11|241.11|243.19|241.19|243.27|241.27|243.11|241.11|21
1592949900000|2020-06-23 22:05:00|243.18|241.18|243.25|241.25|243.28|241.28|243.1|241.1|11
1592950200000|2020-06-23 22:10:00|243.13|241.13|243.21|241.21|243.21|241.21|243.12|241.12|16
1592950500000|2020-06-23 22:15:00|243.09|241.09|243.18|241.18|243.24|241.24|243.09|241.09|13
1592950800000|2020-06-23 22:20:00|243.28|241.28|243.28|241.28|243.28|241.28|243.21|241.21|11
1592951100000|2020-06-23 22:25:00|243.26|241.26|243.22|241.22|243.3|241.3|243.09|241.09|17
1592951400000|2020-06-23 22:30:00|243.26|241.26|242.67|240.67|243.5|241.5|242.55|240.55|241
1592951700000|2020-06-23 22:35:00|242.69|240.69|242.64|240.64|242.69|240.69|242.5|240.5|46
1592952000000|2020-06-23 22:40:00|242.63|240.63|241.81|239.81|242.65|240.65|241.65|239.65|170
1592952300000|2020-06-23 22:45:00|241.82|239.82|241.86|239.86|241.86|239.86|241.41|239.41|166
1592952600000|2020-06-23 22:50:00|241.87|239.87|241.84|239.84|242.03|240.03|241.81|239.81|44
1592952900000|2020-06-23 22:55:00|241.83|239.83|241.55|239.55|241.83|239.83|241.51|239.51|91
1592953200000|2020-06-23 23:00:00|241.42|239.42|241.25|239.25|241.42|239.42|241.2|239.2|40
1592953500000|2020-06-23 23:05:00|241.22|239.22|241.4|239.4|241.4|239.4|241.15|239.15|42
1592953800000|2020-06-23 23:10:00|241.39|239.39|241.42|239.42|241.44|239.44|241.36|239.36|38
1592954100000|2020-06-23 23:15:00|241.43|239.43|241.58|239.58|241.63|239.63|241.39|239.39|60
1592954400000|2020-06-23 23:20:00|241.57|239.57|241.46|239.46|241.57|239.57|241.39|239.39|19
1592954700000|2020-06-23 23:25:00|241.45|239.45|241.36|239.36|241.46|239.46|241.36|239.36|18
1592955000000|2020-06-23 23:30:00|241.31|239.31|241.28|239.28|241.31|239.31|241.27|239.27|7
1592955300000|2020-06-23 23:35:00|241.27|239.27|241.28|239.28|241.28|239.28|241.22|239.22|22
1592955600000|2020-06-23 23:40:00|241.32|239.32|241.05|239.05|241.33|239.33|240.99|238.99|54
1592955900000|2020-06-23 23:45:00|241.02|239.02|241.06|239.06|241.06|239.06|240.96|238.96|48
1592956200000|2020-06-23 23:50:00|241.05|239.05|241.17|239.17|241.21|239.21|241.05|239.05|29
1592956500000|2020-06-23 23:55:00|241.18|239.18|241.58|239.58|241.61|239.61|241.18|239.18|105
1592956800000|2020-06-24 00:00:00|241.57|239.57|241.37|239.37|241.58|239.58|241.13|239.13|66
1592957100000|2020-06-24 00:05:00|241.38|239.38|241.47|239.47|241.61|239.61|241.24|239.24|57
1592957400000|2020-06-24 00:10:00|241.45|239.45|241.25|239.25|241.45|239.45|241.16|239.16|32
1592957700000|2020-06-24 00:15:00|241.18|239.18|241.2|239.2|241.2|239.2|241.18|239.18|12
1592958300000|2020-06-24 00:25:00|241.21|239.21|241.47|239.47|241.47|239.47|241.2|239.2|15
1592958600000|2020-06-24 00:30:00|241.48|239.48|242.08|240.08|242.08|240.08|241.46|239.46|50
1592958900000|2020-06-24 00:35:00|242.06|240.06|241.92|239.92|242.07|240.07|241.9|239.9|31
1592959200000|2020-06-24 00:40:00|241.94|239.94|242.32|240.32|242.33|240.33|241.92|239.92|49
1592959500000|2020-06-24 00:45:00|242.41|240.41|242.66|240.66|242.76|240.76|242.41|240.41|72
1592959800000|2020-06-24 00:50:00|242.71|240.71|242.3|240.3|242.71|240.71|242.28|240.28|38
1592960100000|2020-06-24 00:55:00|242.33|240.33|242.48|240.48|242.48|240.48|242.33|240.33|20
1592960400000|2020-06-24 01:00:00|242.43|240.43|242.25|240.25|242.47|240.47|242.22|240.22|32
1592960700000|2020-06-24 01:05:00|242.24|240.24|242.22|240.22|242.24|240.24|242.21|240.21|5
1592961000000|2020-06-24 01:10:00|242.23|240.23|242.22|240.22|242.23|240.23|242.22|240.22|2
1592961300000|2020-06-24 01:15:00|242.33|240.33|242.26|240.26|242.33|240.33|242.22|240.22|13
1592961600000|2020-06-24 01:20:00|242.27|240.27|242.34|240.34|242.36|240.36|242.25|240.25|14
1592961900000|2020-06-24 01:25:00|242.33|240.33|242.5|240.5|242.56|240.56|242.27|240.27|72
1592962200000|2020-06-24 01:30:00|242.52|240.52|242.44|240.44|242.56|240.56|242.42|240.42|68
1592962500000|2020-06-24 01:35:00|242.43|240.43|242.46|240.46|242.55|240.55|242.43|240.43|46
1592962800000|2020-06-24 01:40:00|242.47|240.47|242.41|240.41|242.47|240.47|242.41|240.41|2
1592963100000|2020-06-24 01:45:00|242.43|240.43|242.9|240.9|242.95|240.95|242.42|240.42|61
1592963400000|2020-06-24 01:50:00|242.89|240.89|242.99|240.99|243.2|241.2|242.89|240.89|55
1592963700000|2020-06-24 01:55:00|243.01|241.01|242.98|240.98|243.15|241.15|242.9|240.9|32
1592964000000|2020-06-24 02:00:00|242.97|240.97|242.79|240.79|243.01|241.01|242.64|240.64|39
1592964300000|2020-06-24 02:05:00|242.72|240.72|242.67|240.67|242.8|240.8|242.57|240.57|20
1592964600000|2020-06-24 02:10:00|242.54|240.54|242.5|240.5|242.69|240.69|242.5|240.5|15
1592964900000|2020-06-24 02:15:00|242.68|240.68|242.7|240.7|242.7|240.7|242.6|240.6|15
1592965200000|2020-06-24 02:20:00|242.67|240.67|242.77|240.77|242.8|240.8|242.59|240.59|34
1592965500000|2020-06-24 02:25:00|242.74|240.74|242.64|240.64|242.74|240.74|242.64|240.64|7
1592965800000|2020-06-24 02:30:00|242.66|240.66|242.68|240.68|242.73|240.73|242.66|240.66|15
1592966100000|2020-06-24 02:35:00|242.7|240.7|242.71|240.71|242.71|240.71|242.69|240.69|6
1592966400000|2020-06-24 02:40:00|242.69|240.69|243.01|241.01|243.01|241.01|242.69|240.69|24
1592966700000|2020-06-24 02:45:00|243.02|241.02|243.61|241.61|243.63|241.63|243.01|241.01|78
1592967000000|2020-06-24 02:50:00|243.62|241.62|243.5|241.5|243.69|241.69|243.38|241.38|57
1592967300000|2020-06-24 02:55:00|243.51|241.51|243.48|241.48|243.51|241.51|243.47|241.47|8
1592967600000|2020-06-24 03:00:00|243.49|241.49|243.47|241.47|243.57|241.57|243.39|241.39|65
1592967900000|2020-06-24 03:05:00|243.48|241.48|243.49|241.49|243.49|241.49|243.47|241.47|38
1592968200000|2020-06-24 03:10:00|243.48|241.48|243.38|241.38|243.49|241.49|243.32|241.32|11
1592968500000|2020-06-24 03:15:00|243.45|241.45|243.45|241.45|243.45|241.45|243.45|241.45|1
1592968800000|2020-06-24 03:20:00|243.44|241.44|243.46|241.46|243.47|241.47|243.44|241.44|4
1592969100000|2020-06-24 03:25:00|243.39|241.39|243.07|241.07|243.39|241.39|242.94|240.94|41
1592969400000|2020-06-24 03:30:00|243.09|241.09|242.83|240.83|243.09|241.09|242.83|240.83|16
1592969700000|2020-06-24 03:35:00|242.82|240.82|242.75|240.75|242.84|240.84|242.75|240.75|14
1592970000000|2020-06-24 03:40:00|242.78|240.78|242.78|240.78|242.78|240.78|242.78|240.78|1
1592970300000|2020-06-24 03:45:00|242.79|240.79|242.8|240.8|242.8|240.8|242.7|240.7|9
1592970600000|2020-06-24 03:50:00|242.76|240.76|242.78|240.78|242.78|240.78|242.61|240.61|39
1592970900000|2020-06-24 03:55:00|242.74|240.74|242.88|240.88|242.9|240.9|242.72|240.72|29
1592971200000|2020-06-24 04:00:00|242.89|240.89|242.91|240.91|243.18|241.18|242.85|240.85|54
1592971500000|2020-06-24 04:05:00|242.9|240.9|242.92|240.92|242.97|240.97|242.9|240.9|17
1592971800000|2020-06-24 04:10:00|242.91|240.91|242.88|240.88|242.91|240.91|242.88|240.88|9
1592972100000|2020-06-24 04:15:00|242.85|240.85|242.77|240.77|242.9|240.9|242.74|240.74|12
1592972400000|2020-06-24 04:20:00|242.85|240.85|242.85|240.85|242.85|240.85|242.85|240.85|1
1592972700000|2020-06-24 04:25:00|242.86|240.86|242.89|240.89|242.89|240.89|242.79|240.79|17
1592973000000|2020-06-24 04:30:00|242.9|240.9|243.06|241.06|243.06|241.06|242.83|240.83|46
1592973300000|2020-06-24 04:35:00|243.07|241.07|243.53|241.53|243.59|241.59|243.07|241.07|52
1592973600000|2020-06-24 04:40:00|243.5|241.5|243.6|241.6|243.6|241.6|243.37|241.37|37
1592973900000|2020-06-24 04:45:00|243.61|241.61|244.15|242.15|244.15|242.15|243.61|241.61|137
1592974200000|2020-06-24 04:50:00|244.18|242.18|244.17|242.17|244.2|242.2|244.09|242.09|37
1592974500000|2020-06-24 04:55:00|244.16|242.16|243.96|241.96|244.17|242.17|243.93|241.93|31
1592974800000|2020-06-24 05:00:00|243.97|241.97|243.59|241.59|243.99|241.99|243.59|241.59|58
1592975100000|2020-06-24 05:05:00|243.5|241.5|243.68|241.68|243.73|241.73|243.49|241.49|50
1592975400000|2020-06-24 05:10:00|243.69|241.69|243.74|241.74|243.84|241.84|243.64|241.64|53
1592975700000|2020-06-24 05:15:00|243.73|241.73|243.57|241.57|243.73|241.73|243.45|241.45|21
1592976000000|2020-06-24 05:20:00|243.53|241.53|243.55|241.55|243.57|241.57|243.48|241.48|12
1592976300000|2020-06-24 05:25:00|243.54|241.54|243.69|241.69|243.73|241.73|243.54|241.54|71
1592976600000|2020-06-24 05:30:00|243.73|241.73|243.66|241.66|243.73|241.73|243.65|241.65|39
1592976900000|2020-06-24 05:35:00|243.67|241.67|243.9|241.9|243.94|241.94|243.66|241.66|53
1592977200000|2020-06-24 05:40:00|243.94|241.94|244.04|242.04|244.07|242.07|243.82|241.82|92
1592977500000|2020-06-24 05:45:00|244.05|242.05|244.11|242.11|244.19|242.19|244|242|40
1592977800000|2020-06-24 05:50:00|244.13|242.13|244.2|242.2|244.23|242.23|244.1|242.1|29
1592978100000|2020-06-24 05:55:00|244.19|242.19|244.85|242.85|244.86|242.86|244.19|242.19|97
1592978400000|2020-06-24 06:00:00|244.87|242.87|245.74|243.74|245.88|243.88|244.87|242.87|187
1592978700000|2020-06-24 06:05:00|245.73|243.73|246.34|244.34|246.4|244.4|245.73|243.73|97
1592979000000|2020-06-24 06:10:00|246.35|244.35|246.08|244.08|246.38|244.38|245.97|243.97|54
1592979300000|2020-06-24 06:15:00|246.29|244.29|245.59|243.59|246.33|244.33|245.59|243.59|174
1592979600000|2020-06-24 06:20:00|245.62|243.62|245.5|243.5|245.62|243.62|245.46|243.46|9
1592979900000|2020-06-24 06:25:00|245.49|243.49|245.19|243.19|245.5|243.5|245.18|243.18|69
1592980200000|2020-06-24 06:30:00|245.1|243.1|245.38|243.38|245.39|243.39|245.1|243.1|53
1592980500000|2020-06-24 06:35:00|245.43|243.43|245.57|243.57|245.63|243.63|245.34|243.34|51
1592980800000|2020-06-24 06:40:00|245.56|243.56|245.49|243.49|245.6|243.6|245.49|243.49|18
1592981100000|2020-06-24 06:45:00|245.59|243.59|245.95|243.95|245.95|243.95|245.59|243.59|49
1592981400000|2020-06-24 06:50:00|245.96|243.96|246.01|244.01|246.15|244.15|245.88|243.88|116
1592981700000|2020-06-24 06:55:00|246|244|245.43|243.43|246|244|245.42|243.42|91
1592982000000|2020-06-24 07:00:00|245.35|243.35|245.5|243.5|245.58|243.58|245.35|243.35|100
1592982300000|2020-06-24 07:05:00|245.51|243.51|245.38|243.38|245.55|243.55|245.36|243.36|92
1592982600000|2020-06-24 07:10:00|245.39|243.39|245.45|243.45|245.51|243.51|245.26|243.26|86
1592982900000|2020-06-24 07:15:00|245.36|243.36|245.35|243.35|245.45|243.45|245.21|243.21|46
1592983200000|2020-06-24 07:20:00|245.36|243.36|243.52|241.52|245.36|243.36|243.52|241.52|170
1592983500000|2020-06-24 07:25:00|243.51|241.51|241.62|239.62|243.55|241.55|241.5|239.5|381
1592983800000|2020-06-24 07:30:00|241.68|239.68|242.34|240.34|242.49|240.49|241.54|239.54|156
1592984100000|2020-06-24 07:35:00|242.33|240.33|241.31|239.31|242.33|240.33|240.61|238.61|324
1592984400000|2020-06-24 07:40:00|241.32|239.32|241.32|239.32|241.35|239.35|240.84|238.84|167
1592984700000|2020-06-24 07:45:00|241.3|239.3|241.67|239.67|242.04|240.04|241.25|239.25|170
1592985000000|2020-06-24 07:50:00|241.65|239.65|241.11|239.11|241.71|239.71|241.1|239.1|172
1592985300000|2020-06-24 07:55:00|241.07|239.07|240.83|238.83|241.07|239.07|240.55|238.55|168
1592985600000|2020-06-24 08:00:00|240.89|238.89|240.89|238.89|241.15|239.15|240.06|238.06|321
1592985900000|2020-06-24 08:05:00|240.88|238.88|241.06|239.06|241.22|239.22|240.88|238.88|143
1592986200000|2020-06-24 08:10:00|241.09|239.09|241.4|239.4|241.56|239.56|241.07|239.07|129
1592986500000|2020-06-24 08:15:00|241.38|239.38|241.2|239.2|241.41|239.41|240.92|238.92|129
1592986800000|2020-06-24 08:20:00|241.15|239.15|240.92|238.92|241.2|239.2|240.86|238.86|77
1592987100000|2020-06-24 08:25:00|240.94|238.94|240.87|238.87|240.94|238.94|240.5|238.5|105
1592987400000|2020-06-24 08:30:00|240.86|238.86|240.95|238.95|240.97|238.97|240.63|238.63|147
1592987700000|2020-06-24 08:35:00|240.85|238.85|240.89|238.89|240.95|238.95|240.74|238.74|96
1592988000000|2020-06-24 08:40:00|240.86|238.86|240.74|238.74|240.9|238.9|240.64|238.64|53
1592988300000|2020-06-24 08:45:00|240.65|238.65|240.75|238.75|240.76|238.76|240.6|238.6|42
1592988600000|2020-06-24 08:50:00|240.74|238.74|240.68|238.68|240.75|238.75|240.6|238.6|25
1592988900000|2020-06-24 08:55:00|240.69|238.69|240.52|238.52|240.72|238.72|240.3|238.3|41
1592989200000|2020-06-24 09:00:00|240.57|238.57|240.4|238.4|240.57|238.57|240.29|238.29|56
1592989500000|2020-06-24 09:05:00|240.38|238.38|240.41|238.41|240.45|238.45|240.3|238.3|36
1592989800000|2020-06-24 09:10:00|240.3|238.3|240.08|238.08|240.38|238.38|240.07|238.07|73
1592990100000|2020-06-24 09:15:00|240.07|238.07|239.87|237.87|240.11|238.11|239.87|237.87|41
1592990400000|2020-06-24 09:20:00|239.8|237.8|239.61|237.61|239.92|237.92|239.57|237.57|72
1592990700000|2020-06-24 09:25:00|239.63|237.63|239.75|237.75|239.76|237.76|239.53|237.53|77
1592991000000|2020-06-24 09:30:00|239.78|237.78|239.87|237.87|239.87|237.87|239.55|237.55|51
1592991300000|2020-06-24 09:35:00|239.8|237.8|239.7|237.7|239.8|237.8|239.65|237.65|8
1592991600000|2020-06-24 09:40:00|239.69|237.69|239.57|237.57|239.8|237.8|239.49|237.49|70
1592991900000|2020-06-24 09:45:00|239.58|237.58|239.65|237.65|239.67|237.67|239.5|237.5|41
1592992200000|2020-06-24 09:50:00|239.64|237.64|239.67|237.67|239.69|237.69|239.45|237.45|37
1592992500000|2020-06-24 09:55:00|239.66|237.66|239.86|237.86|239.9|237.9|239.6|237.6|45
1592992800000|2020-06-24 10:00:00|239.85|237.85|239.7|237.7|239.89|237.89|239.56|237.56|55
1592993100000|2020-06-24 10:05:00|239.78|237.78|239.7|237.7|239.81|237.81|239.62|237.62|16
1592993400000|2020-06-24 10:10:00|239.76|237.76|239.82|237.82|239.91|237.91|239.7|237.7|58
1592993700000|2020-06-24 10:15:00|239.83|237.83|239.86|237.86|239.92|237.92|239.83|237.83|82
1592994000000|2020-06-24 10:20:00|239.87|237.87|239.75|237.75|239.92|237.92|239.66|237.66|81
1592994300000|2020-06-24 10:25:00|239.74|237.74|239.21|237.21|239.79|237.79|238.89|236.89|155
1592994600000|2020-06-24 10:30:00|239.2|237.2|239.14|237.14|239.22|237.22|238.91|236.91|179
1592994900000|2020-06-24 10:35:00|239.13|237.13|236.98|234.98|239.14|237.14|236.11|234.11|339
1592995200000|2020-06-24 10:40:00|236.97|234.97|237.69|235.69|237.7|235.7|236.55|234.55|346
1592995500000|2020-06-24 10:45:00|237.68|235.68|237.54|235.54|237.69|235.69|237.38|235.38|151
1592995800000|2020-06-24 10:50:00|237.49|235.49|237.24|235.24|237.49|235.49|236.99|234.99|118
1592996100000|2020-06-24 10:55:00|237.23|235.23|237.16|235.16|237.57|235.57|237.07|235.07|180
1592996400000|2020-06-24 11:00:00|237.14|235.14|237.64|235.64|237.64|235.64|236.98|234.98|161
1592996700000|2020-06-24 11:05:00|237.63|235.63|237.71|235.71|237.71|235.71|237.57|235.57|93
1592997000000|2020-06-24 11:10:00|237.7|235.7|237.74|235.74|237.78|235.78|237.67|235.67|48
1592997300000|2020-06-24 11:15:00|237.79|235.79|237.77|235.77|237.81|235.81|237.66|235.66|70
1592997600000|2020-06-24 11:20:00|237.72|235.72|237.63|235.63|237.84|235.84|237.59|235.59|89
1592997900000|2020-06-24 11:25:00|237.64|235.64|237.56|235.56|237.66|235.66|237.47|235.47|38
1592998200000|2020-06-24 11:30:00|237.57|235.57|237.37|235.37|237.57|235.57|237.2|235.2|41
1592998500000|2020-06-24 11:35:00|237.33|235.33|237.22|235.22|237.44|235.44|237.22|235.22|63
1592998800000|2020-06-24 11:40:00|237.21|235.21|236.93|234.93|237.21|235.21|236.68|234.68|187
1592999100000|2020-06-24 11:45:00|236.94|234.94|237.01|235.01|237.07|235.07|236.88|234.88|143
1592999400000|2020-06-24 11:50:00|237|235|236.89|234.89|237|235|236.89|234.89|64
1592999700000|2020-06-24 11:55:00|236.91|234.91|236.47|234.47|236.94|234.94|236.33|234.33|108
1593000000000|2020-06-24 12:00:00|236.46|234.46|236.98|234.98|237.01|235.01|235.7|233.7|278
1593000300000|2020-06-24 12:05:00|236.97|234.97|237.06|235.06|237.17|235.17|236.95|234.95|125
1593000600000|2020-06-24 12:10:00|237.08|235.08|236.92|234.92|237.08|235.08|236.89|234.89|75
1593000900000|2020-06-24 12:15:00|236.95|234.95|236.98|234.98|237.04|235.04|236.88|234.88|57
1593001200000|2020-06-24 12:20:00|236.97|234.97|237.07|235.07|237.07|235.07|236.9|234.9|35
1593001500000|2020-06-24 12:25:00|237.06|235.06|237.03|235.03|237.14|235.14|236.99|234.99|26
1593001800000|2020-06-24 12:30:00|237.09|235.09|237.18|235.18|237.19|235.19|237.01|235.01|39
1593002100000|2020-06-24 12:35:00|237.14|235.14|237.31|235.31|237.32|235.32|237.14|235.14|59
1593002400000|2020-06-24 12:40:00|237.32|235.32|237.43|235.43|237.43|235.43|237.25|235.25|63
1593002700000|2020-06-24 12:45:00|237.48|235.48|237.25|235.25|237.51|235.51|237.2|235.2|203
1593003000000|2020-06-24 12:50:00|237.31|235.31|237.4|235.4|237.59|235.59|237.27|235.27|31
1593003300000|2020-06-24 12:55:00|237.43|235.43|237.79|235.79|237.82|235.82|237.4|235.4|62
1593003600000|2020-06-24 13:00:00|237.74|235.74|237.69|235.69|237.79|235.79|237.39|235.39|81
1593003900000|2020-06-24 13:05:00|237.68|235.68|238.13|236.13|238.15|236.15|237.67|235.67|101
1593004200000|2020-06-24 13:10:00|238.32|236.32|238.6|236.6|238.6|236.6|238.26|236.26|80
1593004500000|2020-06-24 13:15:00|238.59|236.59|238.54|236.54|238.59|236.59|238.5|236.5|42
1593004800000|2020-06-24 13:20:00|238.53|236.53|238.53|236.53|238.54|236.54|238.4|236.4|100
1593005100000|2020-06-24 13:25:00|238.5|236.5|238.35|236.35|238.56|236.56|238.29|236.29|92
1593005400000|2020-06-24 13:30:00|238.34|236.34|238.19|236.19|238.36|236.36|238.13|236.13|48
1593005700000|2020-06-24 13:35:00|238.14|236.14|238.21|236.21|238.21|236.21|238.13|236.13|38
1593006000000|2020-06-24 13:40:00|238.2|236.2|238.13|236.13|238.21|236.21|238.1|236.1|164
1593006300000|2020-06-24 13:45:00|238.14|236.14|238|236|238.14|236.14|237.97|235.97|159
1593006600000|2020-06-24 13:50:00|238.01|236.01|236.96|234.96|238.01|236.01|236.94|234.94|183
1593006900000|2020-06-24 13:55:00|236.95|234.95|236.72|234.72|236.95|234.95|236.66|234.66|144
1593007200000|2020-06-24 14:00:00|236.71|234.71|236.64|234.64|236.72|234.72|236.46|234.46|144
1593007500000|2020-06-24 14:05:00|236.65|234.65|236.63|234.63|236.69|234.69|236.6|234.6|121
1593007800000|2020-06-24 14:10:00|236.62|234.62|236.67|234.67|236.67|234.67|236.55|234.55|65
1593008100000|2020-06-24 14:15:00|236.66|234.66|236.57|234.57|236.67|234.67|236.5|234.5|84
1593008400000|2020-06-24 14:20:00|236.56|234.56|236|234|236.57|234.57|235.99|233.99|133
1593008700000|2020-06-24 14:25:00|236.05|234.05|234.81|232.81|236.05|234.05|234.75|232.75|226
1593009000000|2020-06-24 14:30:00|234.82|232.82|234.69|232.69|235.09|233.09|234.63|232.63|151
1593009300000|2020-06-24 14:35:00|234.7|232.7|233.83|231.83|234.81|232.81|233.68|231.68|261
1593009600000|2020-06-24 14:40:00|233.84|231.84|234.34|232.34|234.35|232.35|233.82|231.82|131
1593009900000|2020-06-24 14:45:00|234.35|232.35|234.52|232.52|234.54|232.54|234.01|232.01|109
1593010200000|2020-06-24 14:50:00|234.53|232.53|234.47|232.47|234.76|232.76|234.32|232.32|107
1593010500000|2020-06-24 14:55:00|234.48|232.48|233.53|231.53|234.5|232.5|233.53|231.53|111
1593010800000|2020-06-24 15:00:00|233.49|231.49|233.53|231.53|233.53|231.53|233.07|231.07|193
1593011100000|2020-06-24 15:05:00|233.52|231.52|233.55|231.55|233.71|231.71|233.48|231.48|125
1593011400000|2020-06-24 15:10:00|233.51|231.51|233.24|231.24|233.55|231.55|233.21|231.21|100
1593011700000|2020-06-24 15:15:00|233.28|231.28|233.03|231.03|233.29|231.29|232.67|230.67|207
1593012000000|2020-06-24 15:20:00|233.02|231.02|233.46|231.46|233.51|231.51|233.01|231.01|114
1593012300000|2020-06-24 15:25:00|233.45|231.45|233.79|231.79|233.79|231.79|233.4|231.4|70
1593012600000|2020-06-24 15:30:00|233.82|231.82|233.79|231.79|233.85|231.85|233.74|231.74|56
1593012900000|2020-06-24 15:35:00|233.77|231.77|233.48|231.48|233.77|231.77|233.46|231.46|61
1593013200000|2020-06-24 15:40:00|233.49|231.49|231.66|229.66|233.49|231.49|231.6|229.6|259
1593013500000|2020-06-24 15:45:00|231.68|229.68|232.24|230.24|232.28|230.28|231.65|229.65|148
1593013800000|2020-06-24 15:50:00|232.23|230.23|230.64|228.64|232.23|230.23|230.41|228.41|409
1593014100000|2020-06-24 15:55:00|230.65|228.65|232.03|230.03|232.11|230.11|230.62|228.62|291
1593014400000|2020-06-24 16:00:00|232.02|230.02|232.88|230.88|232.96|230.96|231.66|229.66|274
1593014700000|2020-06-24 16:05:00|232.89|230.89|232.24|230.24|232.9|230.9|232.18|230.18|128
1593015000000|2020-06-24 16:10:00|232.25|230.25|232.39|230.39|232.48|230.48|232|230|139
1593015300000|2020-06-24 16:15:00|232.37|230.37|232.67|230.67|232.8|230.8|232.37|230.37|126
1593015600000|2020-06-24 16:20:00|232.72|230.72|232.77|230.77|232.9|230.9|232.64|230.64|135
1593015900000|2020-06-24 16:25:00|232.75|230.75|233.02|231.02|233.08|231.08|232.75|230.75|77
1593016200000|2020-06-24 16:30:00|232.99|230.99|233|231|233.1|231.1|232.71|230.71|177
1593016500000|2020-06-24 16:35:00|232.99|230.99|232.79|230.79|233.23|231.23|232.72|230.72|294
1593016800000|2020-06-24 16:40:00|232.78|230.78|233.1|231.1|233.1|231.1|232.75|230.75|101
1593017100000|2020-06-24 16:45:00|233.09|231.09|233|231|233.18|231.18|232.99|230.99|141
1593017400000|2020-06-24 16:50:00|232.99|230.99|233.24|231.24|233.24|231.24|232.96|230.96|97
1593017700000|2020-06-24 16:55:00|233.25|231.25|233.39|231.39|233.44|231.44|233.1|231.1|66
1593018000000|2020-06-24 17:00:00|233.38|231.38|233.43|231.43|233.46|231.46|233.18|231.18|76
1593018300000|2020-06-24 17:05:00|233.45|231.45|233.55|231.55|233.73|231.73|233.42|231.42|71
1593018600000|2020-06-24 17:10:00|233.56|231.56|233.61|231.61|233.63|231.63|233.54|231.54|27
1593018900000|2020-06-24 17:15:00|233.62|231.62|233.75|231.75|233.78|231.78|233.49|231.49|142
1593019200000|2020-06-24 17:20:00|233.74|231.74|233.34|231.34|233.74|231.74|233.34|231.34|156
1593019500000|2020-06-24 17:25:00|233.33|231.33|233.21|231.21|233.58|231.58|233.18|231.18|205
1593019800000|2020-06-24 17:30:00|233.18|231.18|232.77|230.77|233.18|231.18|232.74|230.74|117
1593020100000|2020-06-24 17:35:00|232.78|230.78|232.79|230.79|232.84|230.84|232.73|230.73|77
1593020400000|2020-06-24 17:40:00|232.82|230.82|232.77|230.77|232.84|230.84|232.75|230.75|19
1593020700000|2020-06-24 17:45:00|232.86|230.86|232.8|230.8|232.86|230.86|232.73|230.73|37
1593021000000|2020-06-24 17:50:00|232.85|230.85|232.8|230.8|232.86|230.86|232.71|230.71|35
1593021300000|2020-06-24 17:55:00|232.82|230.82|233.12|231.12|233.16|231.16|232.73|230.73|98
1593021600000|2020-06-24 18:00:00|233.13|231.13|233.12|231.12|233.19|231.19|233.02|231.02|74
1593021900000|2020-06-24 18:05:00|233.11|231.11|233.14|231.14|233.23|231.23|233.03|231.03|119
1593022200000|2020-06-24 18:10:00|233.15|231.15|233.32|231.32|233.41|231.41|233.1|231.1|124
1593022500000|2020-06-24 18:15:00|233.33|231.33|233.47|231.47|233.48|231.48|233.33|231.33|94
1593022800000|2020-06-24 18:20:00|233.4|231.4|233.53|231.53|233.54|231.54|233.4|231.4|50
1593023100000|2020-06-24 18:25:00|233.55|231.55|233.61|231.61|233.69|231.69|233.46|231.46|130
1593023400000|2020-06-24 18:30:00|233.62|231.62|233.71|231.71|233.73|231.73|233.5|231.5|154
1593023700000|2020-06-24 18:35:00|233.7|231.7|233.78|231.78|233.79|231.79|233.64|231.64|109
1593024000000|2020-06-24 18:40:00|233.79|231.79|233.64|231.64|233.79|231.79|233.61|231.61|83
1593024300000|2020-06-24 18:45:00|233.65|231.65|233.82|231.82|233.89|231.89|233.58|231.58|73
1593024600000|2020-06-24 18:50:00|233.79|231.79|233.73|231.73|233.91|231.91|233.66|231.66|39
1593024900000|2020-06-24 18:55:00|233.66|231.66|233.68|231.68|233.9|231.9|233.66|231.66|51
1593025200000|2020-06-24 19:00:00|233.71|231.71|233.74|231.74|233.88|231.88|233.67|231.67|168
1593025500000|2020-06-24 19:05:00|233.77|231.77|233.95|231.95|233.96|231.96|233.76|231.76|44
1593025800000|2020-06-24 19:10:00|233.96|231.96|234.03|232.03|234.04|232.04|233.82|231.82|127
1593026100000|2020-06-24 19:15:00|234.04|232.04|233.93|231.93|234.26|232.26|233.86|231.86|130
1593026400000|2020-06-24 19:20:00|233.92|231.92|233.86|231.86|233.98|231.98|233.86|231.86|38
1593026700000|2020-06-24 19:25:00|233.87|231.87|233.7|231.7|233.89|231.89|233.65|231.65|68
1593027000000|2020-06-24 19:30:00|233.69|231.69|233.73|231.73|233.74|231.74|233.69|231.69|24
1593027300000|2020-06-24 19:35:00|233.72|231.72|233.74|231.74|233.74|231.74|233.68|231.68|30
1593027600000|2020-06-24 19:40:00|233.73|231.73|233.67|231.67|233.74|231.74|233.59|231.59|45
1593027900000|2020-06-24 19:45:00|233.65|231.65|233.67|231.67|233.72|231.72|233.63|231.63|54
1593028200000|2020-06-24 19:50:00|233.66|231.66|233.23|231.23|233.67|231.67|233.14|231.14|104
1593028500000|2020-06-24 19:55:00|233.24|231.24|233.29|231.29|233.4|231.4|233.22|231.22|87
1593028800000|2020-06-24 20:00:00|233.33|231.33|233.13|231.13|233.55|231.55|233.12|231.12|65
1593029100000|2020-06-24 20:05:00|233.15|231.15|233.44|231.44|233.44|231.44|233.1|231.1|48
1593029400000|2020-06-24 20:10:00|233.45|231.45|233.64|231.64|233.66|231.66|233.45|231.45|27
1593029700000|2020-06-24 20:15:00|233.65|231.65|233.65|231.65|233.66|231.66|233.63|231.63|9
1593030000000|2020-06-24 20:20:00|233.66|231.66|233.68|231.68|233.69|231.69|233.64|231.64|8
1593030300000|2020-06-24 20:25:00|233.69|231.69|233.63|231.63|233.73|231.73|233.63|231.63|42
1593030600000|2020-06-24 20:30:00|233.65|231.65|233.74|231.74|233.74|231.74|233.64|231.64|29
1593030900000|2020-06-24 20:35:00|233.75|231.75|233.95|231.95|233.95|231.95|233.74|231.74|75
1593031200000|2020-06-24 20:40:00|233.96|231.96|234.14|232.14|234.15|232.15|233.95|231.95|47
1593031500000|2020-06-24 20:45:00|234.16|232.16|234.24|232.24|234.29|232.29|234.14|232.14|93
1593031800000|2020-06-24 20:50:00|234.23|232.23|234.06|232.06|234.25|232.25|234.03|232.03|87
1593032100000|2020-06-24 20:55:00|234.03|232.03|233.84|231.84|234.05|232.05|233.78|231.78|144
1593032400000|2020-06-24 21:00:00|233.83|231.83|233.77|231.77|233.84|231.84|233.76|231.76|32
1593032700000|2020-06-24 21:05:00|233.8|231.8|233.92|231.92|233.95|231.95|233.78|231.78|94
1593033000000|2020-06-24 21:10:00|233.87|231.87|233.59|231.59|233.88|231.88|233.51|231.51|106
1593033300000|2020-06-24 21:15:00|233.41|231.41|232.89|230.89|233.42|231.42|232.81|230.81|116
1593033600000|2020-06-24 21:20:00|232.9|230.9|232.71|230.71|232.94|230.94|232.7|230.7|105
1593033900000|2020-06-24 21:25:00|232.72|230.72|232.77|230.77|232.82|230.82|232.69|230.69|34
1593034200000|2020-06-24 21:30:00|232.79|230.79|232.64|230.64|232.83|230.83|232.64|230.64|60
1593034500000|2020-06-24 21:35:00|232.65|230.65|232.76|230.76|232.89|230.89|232.6|230.6|187
1593034800000|2020-06-24 21:40:00|232.75|230.75|232.69|230.69|232.76|230.76|232.65|230.65|30
1593035100000|2020-06-24 21:45:00|232.72|230.72|232.96|230.96|232.96|230.96|232.72|230.72|29
1593035400000|2020-06-24 21:50:00|232.95|230.95|233.24|231.24|233.3|231.3|232.9|230.9|116
1593035700000|2020-06-24 21:55:00|233.29|231.29|233.27|231.27|233.31|231.31|233.18|231.18|45
1593036000000|2020-06-24 22:00:00|233.28|231.28|233.32|231.32|233.37|231.37|233.19|231.19|84
1593036300000|2020-06-24 22:05:00|233.33|231.33|233.38|231.38|233.39|231.39|233.32|231.32|28
1593036600000|2020-06-24 22:10:00|233.37|231.37|233.57|231.57|233.6|231.6|233.34|231.34|72
1593036900000|2020-06-24 22:15:00|233.58|231.58|233.78|231.78|233.79|231.79|233.55|231.55|52
1593037200000|2020-06-24 22:20:00|233.79|231.79|233.91|231.91|233.92|231.92|233.7|231.7|44
1593037500000|2020-06-24 22:25:00|233.9|231.9|233.87|231.87|234.03|232.03|233.87|231.87|112
1593037800000|2020-06-24 22:30:00|233.86|231.86|233.84|231.84|233.86|231.86|233.84|231.84|3
1593038100000|2020-06-24 22:35:00|233.76|231.76|233.62|231.62|233.81|231.81|233.59|231.59|40
1593038400000|2020-06-24 22:40:00|233.6|231.6|233.53|231.53|233.63|231.63|233.43|231.43|40
1593038700000|2020-06-24 22:45:00|233.5|231.5|233.49|231.49|233.51|231.51|233.47|231.47|22
1593039000000|2020-06-24 22:50:00|233.5|231.5|233.63|231.63|233.67|231.67|233.49|231.49|60
1593039300000|2020-06-24 22:55:00|233.62|231.62|233.88|231.88|233.89|231.89|233.62|231.62|62
1593039600000|2020-06-24 23:00:00|234|232|233.89|231.89|234|232|233.89|231.89|11
1593039900000|2020-06-24 23:05:00|233.9|231.9|233.89|231.89|233.91|231.91|233.78|231.78|26
1593040200000|2020-06-24 23:10:00|233.88|231.88|233.9|231.9|233.96|231.96|233.87|231.87|16
1593040500000|2020-06-24 23:15:00|233.91|231.91|233.99|231.99|233.99|231.99|233.91|231.91|15
1593040800000|2020-06-24 23:20:00|233.93|231.93|233.91|231.91|233.94|231.94|233.9|231.9|20
1593041100000|2020-06-24 23:25:00|233.9|231.9|233.99|231.99|234.07|232.07|233.9|231.9|58
1593041400000|2020-06-24 23:30:00|233.98|231.98|234.11|232.11|234.11|232.11|233.98|231.98|69
1593041700000|2020-06-24 23:35:00|234.13|232.13|234.04|232.04|234.13|232.13|234.02|232.02|39
1593042000000|2020-06-24 23:40:00|234.03|232.03|234.32|232.32|234.34|232.34|234.03|232.03|47
1593042300000|2020-06-24 23:45:00|234.31|232.31|233.54|231.54|234.32|232.32|233.53|231.53|134
1593042600000|2020-06-24 23:50:00|233.53|231.53|233.49|231.49|233.55|231.55|233.46|231.46|77
1593042900000|2020-06-24 23:55:00|233.52|231.52|233.72|231.72|233.82|231.82|233.42|231.42|272
1593043200000|2020-06-25 00:00:00|233.71|231.71|233.35|231.35|233.71|231.71|233.25|231.25|123
1593043500000|2020-06-25 00:05:00|233.33|231.33|233.45|231.45|233.54|231.54|233.32|231.32|80
1593043800000|2020-06-25 00:10:00|233.43|231.43|233.29|231.29|233.49|231.49|233.22|231.22|133
1593044100000|2020-06-25 00:15:00|233.25|231.25|233.22|231.22|233.25|231.25|233.18|231.18|38
1593044400000|2020-06-25 00:20:00|233.23|231.23|233.31|231.31|233.34|231.34|233.22|231.22|23
1593044700000|2020-06-25 00:25:00|233.32|231.32|233.46|231.46|233.46|231.46|233.32|231.32|33
1593045000000|2020-06-25 00:30:00|233.42|231.42|233.28|231.28|233.47|231.47|233.28|231.28|45
1593045300000|2020-06-25 00:35:00|233.26|231.26|232.79|230.79|233.26|231.26|232.79|230.79|69
1593045600000|2020-06-25 00:40:00|232.78|230.78|232.79|230.79|232.8|230.8|232.68|230.68|10
1593045900000|2020-06-25 00:45:00|232.78|230.78|232.83|230.83|232.9|230.9|232.63|230.63|68
1593046200000|2020-06-25 00:50:00|232.82|230.82|232.88|230.88|232.96|230.96|232.72|230.72|42
1593046500000|2020-06-25 00:55:00|232.87|230.87|232.81|230.81|232.88|230.88|232.73|230.73|44
1593046800000|2020-06-25 01:00:00|232.8|230.8|232.98|230.98|232.98|230.98|232.8|230.8|18
1593047100000|2020-06-25 01:05:00|232.99|230.99|233.22|231.22|233.24|231.24|232.99|230.99|39
1593047400000|2020-06-25 01:10:00|233.27|231.27|233.31|231.31|233.35|231.35|233.19|231.19|22
1593047700000|2020-06-25 01:15:00|233.32|231.32|233.3|231.3|233.32|231.32|233.21|231.21|11
1593048000000|2020-06-25 01:20:00|233.29|231.29|234.31|232.31|234.31|232.31|233.29|231.29|138
1593048300000|2020-06-25 01:25:00|234.32|232.32|234.33|232.33|234.4|232.4|234.26|232.26|36
1593048600000|2020-06-25 01:30:00|234.31|232.31|234.25|232.25|234.33|232.33|234.25|232.25|23
1593048900000|2020-06-25 01:35:00|234.23|232.23|234.29|232.29|234.3|232.3|234.11|232.11|25
1593049200000|2020-06-25 01:40:00|234.3|232.3|234.05|232.05|234.3|232.3|234.03|232.03|17
1593049500000|2020-06-25 01:45:00|234.03|232.03|233.99|231.99|234.05|232.05|233.98|231.98|6
1593049800000|2020-06-25 01:50:00|233.98|231.98|234.01|232.01|234.04|232.04|233.95|231.95|15
1593050100000|2020-06-25 01:55:00|233.96|231.96|233.98|231.98|234|232|233.94|231.94|9
1593050400000|2020-06-25 02:00:00|233.95|231.95|233.98|231.98|234.02|232.02|233.91|231.91|21
1593050700000|2020-06-25 02:05:00|233.89|231.89|233.98|231.98|233.98|231.98|233.89|231.89|4
1593051000000|2020-06-25 02:10:00|233.97|231.97|233.95|231.95|233.97|231.97|233.77|231.77|26
1593051300000|2020-06-25 02:15:00|233.7|231.7|233.89|231.89|233.89|231.89|233.68|231.68|22
1593051600000|2020-06-25 02:20:00|233.84|231.84|233.67|231.67|233.89|231.89|233.67|231.67|23
1593051900000|2020-06-25 02:25:00|233.66|231.66|232.91|230.91|233.66|231.66|232.91|230.91|79
1593052200000|2020-06-25 02:30:00|232.9|230.9|232.91|230.91|232.91|230.91|232.68|230.68|43
1593052500000|2020-06-25 02:35:00|232.9|230.9|233.1|231.1|233.1|231.1|232.9|230.9|39
1593052800000|2020-06-25 02:40:00|233.09|231.09|233.1|231.1|233.1|231.1|233.09|231.09|2
1593053100000|2020-06-25 02:45:00|233.16|231.16|233.15|231.15|233.2|231.2|233.09|231.09|32
1593053400000|2020-06-25 02:50:00|233.13|231.13|233.1|231.1|233.18|231.18|233.1|231.1|35
1593053700000|2020-06-25 02:55:00|233.09|231.09|233.08|231.08|233.15|231.15|233.07|231.07|17
1593054000000|2020-06-25 03:00:00|233.07|231.07|232.41|230.41|233.08|231.08|232.39|230.39|70
1593054300000|2020-06-25 03:05:00|232.42|230.42|231.39|229.39|232.42|230.42|231.23|229.23|224
1593054600000|2020-06-25 03:10:00|231.38|229.38|230.22|228.22|231.38|229.38|229.9|227.9|223
1593054900000|2020-06-25 03:15:00|230.24|228.24|230.7|228.7|230.78|228.78|230.19|228.19|107
1593055200000|2020-06-25 03:20:00|230.69|228.69|230.15|228.15|230.7|228.7|230.1|228.1|61
1593055500000|2020-06-25 03:25:00|230.13|228.13|229.69|227.69|230.15|228.15|229.52|227.52|87
1593055800000|2020-06-25 03:30:00|229.6|227.6|227.77|225.77|229.61|227.61|227.66|225.66|302
1593056100000|2020-06-25 03:35:00|227.75|225.75|228.38|226.38|228.42|226.42|227.19|225.19|312
1593056400000|2020-06-25 03:40:00|228.39|226.39|229.1|227.1|229.11|227.11|228.39|226.39|77
1593056700000|2020-06-25 03:45:00|229.09|227.09|228.71|226.71|229.32|227.32|228.64|226.64|111
1593057000000|2020-06-25 03:50:00|228.7|226.7|229.82|227.82|229.82|227.82|228.7|226.7|111
1593057300000|2020-06-25 03:55:00|229.83|227.83|229.99|227.99|230.04|228.04|229.83|227.83|45
1593057600000|2020-06-25 04:00:00|229.96|227.96|230.55|228.55|230.62|228.62|229.94|227.94|101
1593057900000|2020-06-25 04:05:00|230.57|228.57|230.47|228.47|230.62|228.62|230.36|228.36|106
1593058200000|2020-06-25 04:10:00|230.46|228.46|230.51|228.51|230.58|228.58|230.4|228.4|34
1593058500000|2020-06-25 04:15:00|230.41|228.41|230.65|228.65|230.65|228.65|230.41|228.41|33
1593058800000|2020-06-25 04:20:00|230.69|228.69|230.32|228.32|230.71|228.71|230.32|228.32|95
1593059100000|2020-06-25 04:25:00|230.31|228.31|230.62|228.62|230.64|228.64|230.31|228.31|41
1593059400000|2020-06-25 04:30:00|230.61|228.61|230.59|228.59|230.63|228.63|230.56|228.56|36
1593059700000|2020-06-25 04:35:00|230.58|228.58|230.31|228.31|230.58|228.58|230.3|228.3|31
1593060000000|2020-06-25 04:40:00|230.34|228.34|230.37|228.37|230.37|228.37|230.33|228.33|5
1593060300000|2020-06-25 04:45:00|230.33|228.33|230.44|228.44|230.52|228.52|230.33|228.33|17
1593060600000|2020-06-25 04:50:00|230.42|228.42|230.28|228.28|230.42|228.42|230.23|228.23|51
1593060900000|2020-06-25 04:55:00|230.29|228.29|230.11|228.11|230.3|228.3|230.06|228.06|37
1593061200000|2020-06-25 05:00:00|230.1|228.1|229.81|227.81|230.19|228.19|229.71|227.71|88
1593061500000|2020-06-25 05:05:00|229.86|227.86|230|228|230|228|229.85|227.85|25
1593061800000|2020-06-25 05:10:00|230.04|228.04|230.22|228.22|230.22|228.22|230.03|228.03|42
1593062100000|2020-06-25 05:15:00|230.21|228.21|230.5|228.5|230.51|228.51|230.21|228.21|31
1593062400000|2020-06-25 05:20:00|230.49|228.49|230.59|228.59|230.64|228.64|230.49|228.49|40
1593062700000|2020-06-25 05:25:00|230.6|228.6|231.16|229.16|231.16|229.16|230.51|228.51|68
1593063000000|2020-06-25 05:30:00|231.23|229.23|231.43|229.43|231.43|229.43|231.09|229.09|141
1593063300000|2020-06-25 05:35:00|231.52|229.52|231.72|229.72|231.72|229.72|231.38|229.38|144
1593063600000|2020-06-25 05:40:00|231.71|229.71|232.23|230.23|232.23|230.23|231.7|229.7|106
1593063900000|2020-06-25 05:45:00|232.22|230.22|232.1|230.1|232.23|230.23|232.06|230.06|78
1593064200000|2020-06-25 05:50:00|232.09|230.09|232.14|230.14|232.16|230.16|232.06|230.06|97
1593064500000|2020-06-25 05:55:00|232.15|230.15|232.16|230.16|232.18|230.18|232.11|230.11|130
1593064800000|2020-06-25 06:00:00|232.17|230.17|232.38|230.38|232.51|230.51|232.12|230.12|111
1593065100000|2020-06-25 06:05:00|232.39|230.39|232.4|230.4|232.41|230.41|232.38|230.38|31
1593065400000|2020-06-25 06:10:00|232.41|230.41|232.36|230.36|232.41|230.41|232.36|230.36|11
1593065700000|2020-06-25 06:15:00|232.34|230.34|231.92|229.92|232.36|230.36|231.92|229.92|60
1593066000000|2020-06-25 06:20:00|231.93|229.93|232.01|230.01|232.11|230.11|231.92|229.92|74
1593066300000|2020-06-25 06:25:00|232.04|230.04|231.95|229.95|232.05|230.05|231.95|229.95|45
1593066600000|2020-06-25 06:30:00|231.94|229.94|232.18|230.18|232.2|230.2|231.94|229.94|26
1593066900000|2020-06-25 06:35:00|232.19|230.19|232.25|230.25|232.32|230.32|232.16|230.16|42
1593067200000|2020-06-25 06:40:00|232.24|230.24|232.25|230.25|232.27|230.27|232.2|230.2|47
1593067500000|2020-06-25 06:45:00|232.27|230.27|232.51|230.51|232.59|230.59|232.27|230.27|63
1593067800000|2020-06-25 06:50:00|232.52|230.52|232.52|230.52|232.52|230.52|232.51|230.51|19
1593068100000|2020-06-25 06:55:00|232.54|230.54|232.48|230.48|232.56|230.56|232.48|230.48|49
1593068400000|2020-06-25 07:00:00|232.47|230.47|232.43|230.43|232.57|230.57|232.41|230.41|46
1593068700000|2020-06-25 07:05:00|232.42|230.42|231.96|229.96|232.43|230.43|231.92|229.92|42
1593069000000|2020-06-25 07:10:00|231.92|229.92|231.52|229.52|231.92|229.92|231.45|229.45|52
1593069300000|2020-06-25 07:15:00|231.55|229.55|231.55|229.55|231.65|229.65|231.55|229.55|15
1593069600000|2020-06-25 07:20:00|231.6|229.6|231.58|229.58|231.6|229.6|231.55|229.55|12
1593069900000|2020-06-25 07:25:00|231.68|229.68|231.57|229.57|231.68|229.68|231.57|229.57|13
1593070200000|2020-06-25 07:30:00|231.58|229.58|231.82|229.82|231.85|229.85|231.55|229.55|26
1593070500000|2020-06-25 07:35:00|231.83|229.83|232.1|230.1|232.1|230.1|231.82|229.82|54
1593070800000|2020-06-25 07:40:00|232.14|230.14|232.16|230.16|232.18|230.18|232.13|230.13|23
1593071100000|2020-06-25 07:45:00|232.17|230.17|232.28|230.28|232.3|230.3|232.17|230.17|18
1593071400000|2020-06-25 07:50:00|232.27|230.27|232.2|230.2|232.27|230.27|232.15|230.15|30
1593071700000|2020-06-25 07:55:00|232.25|230.25|232.08|230.08|232.25|230.25|232.04|230.04|16
1593072000000|2020-06-25 08:00:00|232.07|230.07|235.27|233.27|235.31|233.31|232.06|230.06|321
1593072300000|2020-06-25 08:05:00|235.28|233.28|234.73|232.73|235.46|233.46|234.72|232.72|105
1593072600000|2020-06-25 08:10:00|234.74|232.74|234.48|232.48|234.94|232.94|234.47|232.47|142
1593072900000|2020-06-25 08:15:00|234.47|232.47|234.71|232.71|234.79|232.79|234.39|232.39|99
1593073200000|2020-06-25 08:20:00|234.7|232.7|234.61|232.61|234.99|232.99|234.59|232.59|107
1593073500000|2020-06-25 08:25:00|234.64|232.64|234.79|232.79|234.83|232.83|234.64|232.64|68
1593073800000|2020-06-25 08:30:00|234.78|232.78|234.77|232.77|234.92|232.92|234.66|232.66|82
1593074100000|2020-06-25 08:35:00|234.62|232.62|234.87|232.87|235.09|233.09|234.61|232.61|73
1593074400000|2020-06-25 08:40:00|234.92|232.92|235.58|233.58|235.74|233.74|234.92|232.92|109
1593074700000|2020-06-25 08:45:00|235.6|233.6|235.12|233.12|235.62|233.62|234.9|232.9|119
1593075000000|2020-06-25 08:50:00|235.11|233.11|234.98|232.98|235.17|233.17|234.9|232.9|28
1593075300000|2020-06-25 08:55:00|235.02|233.02|234.96|232.96|235.02|233.02|234.86|232.86|26
1593075600000|2020-06-25 09:00:00|234.97|232.97|235.31|233.31|235.36|233.36|234.97|232.97|42
1593075900000|2020-06-25 09:05:00|235.3|233.3|234.99|232.99|235.32|233.32|234.97|232.97|42
1593076200000|2020-06-25 09:10:00|235|233|234.99|232.99|235.01|233.01|234.98|232.98|9
1593076500000|2020-06-25 09:15:00|234.98|232.98|234.96|232.96|235|233|234.93|232.93|18
1593076800000|2020-06-25 09:20:00|234.95|232.95|234.87|232.87|234.95|232.95|234.79|232.79|12
1593077100000|2020-06-25 09:25:00|234.86|232.86|234.62|232.62|234.86|232.86|234.61|232.61|27
1593077400000|2020-06-25 09:30:00|234.64|232.64|234.86|232.86|234.89|232.89|234.64|232.64|22
1593077700000|2020-06-25 09:35:00|234.88|232.88|235.19|233.19|235.21|233.21|234.86|232.86|41
1593078000000|2020-06-25 09:40:00|235.18|233.18|235.13|233.13|235.21|233.21|235.13|233.13|19
1593078300000|2020-06-25 09:45:00|235.17|233.17|235.29|233.29|235.3|233.3|235.17|233.17|31
1593078600000|2020-06-25 09:50:00|235.27|233.27|235.27|233.27|235.27|233.27|235.26|233.26|3
1593078900000|2020-06-25 09:55:00|235.26|233.26|234.82|232.82|235.3|233.3|234.77|232.77|59
1593079200000|2020-06-25 10:00:00|234.81|232.81|235.06|233.06|235.06|233.06|234.63|232.63|71
1593079500000|2020-06-25 10:05:00|235.11|233.11|235.06|233.06|235.25|233.25|235.06|233.06|27
1593079800000|2020-06-25 10:10:00|235|233|235.13|233.13|235.18|233.18|235|233|24
1593080100000|2020-06-25 10:15:00|235.04|233.04|234.87|232.87|235.05|233.05|234.87|232.87|24
1593080400000|2020-06-25 10:20:00|234.93|232.93|234.73|232.73|234.93|232.93|234.66|232.66|44
1593080700000|2020-06-25 10:25:00|234.74|232.74|234.66|232.66|234.74|232.74|234.65|232.65|16
1593081000000|2020-06-25 10:30:00|234.65|232.65|234.9|232.9|234.9|232.9|234.65|232.65|38
1593081300000|2020-06-25 10:35:00|234.81|232.81|234.8|232.8|234.9|232.9|234.8|232.8|16
1593081600000|2020-06-25 10:40:00|234.82|232.82|234.89|232.89|234.98|232.98|234.79|232.79|35
1593081900000|2020-06-25 10:45:00|234.87|232.87|234.77|232.77|234.89|232.89|234.76|232.76|30
1593082200000|2020-06-25 10:50:00|234.76|232.76|234.56|232.56|234.77|232.77|234.56|232.56|73
1593082500000|2020-06-25 10:55:00|234.57|232.57|234.61|232.61|234.61|232.61|234.47|232.47|21
1593082800000|2020-06-25 11:00:00|234.6|232.6|234.19|232.19|234.63|232.63|234.19|232.19|25
1593083100000|2020-06-25 11:05:00|234.24|232.24|234.41|232.41|234.42|232.42|234.19|232.19|69
1593083400000|2020-06-25 11:10:00|234.42|232.42|234.44|232.44|234.46|232.46|234.36|232.36|30
1593083700000|2020-06-25 11:15:00|234.45|232.45|234.64|232.64|234.67|232.67|234.45|232.45|19
1593084000000|2020-06-25 11:20:00|234.58|232.58|234.65|232.65|234.65|232.65|234.57|232.57|5
1593084300000|2020-06-25 11:25:00|234.64|232.64|234.65|232.65|234.65|232.65|234.64|232.64|2
1593084600000|2020-06-25 11:30:00|234.72|232.72|234.86|232.86|234.86|232.86|234.7|232.7|43
1593084900000|2020-06-25 11:35:00|234.88|232.88|235.15|233.15|235.15|233.15|234.88|232.88|29
1593085200000|2020-06-25 11:40:00|235.14|233.14|235.12|233.12|235.2|233.2|235.07|233.07|58
1593085500000|2020-06-25 11:45:00|235.14|233.14|235.25|233.25|235.25|233.25|235.13|233.13|33
1593085800000|2020-06-25 11:50:00|235.26|233.26|235.3|233.3|235.55|233.55|235.22|233.22|29
1593086100000|2020-06-25 11:55:00|235.29|233.29|235.09|233.09|235.29|233.29|235.01|233.01|20
1593086400000|2020-06-25 12:00:00|235.1|233.1|234.58|232.58|235.2|233.2|234.48|232.48|87
1593086700000|2020-06-25 12:05:00|234.51|232.51|233.72|231.72|234.51|232.51|233.72|231.72|66
1593087000000|2020-06-25 12:10:00|233.73|231.73|233.66|231.66|233.85|231.85|233.46|231.46|63
1593087300000|2020-06-25 12:15:00|233.64|231.64|232.98|230.98|233.75|231.75|232.97|230.97|122
1593087600000|2020-06-25 12:20:00|232.99|230.99|233.37|231.37|233.39|231.39|232.78|230.78|120
1593087900000|2020-06-25 12:25:00|233.38|231.38|233.37|231.37|233.57|231.57|233.37|231.37|40
1593088200000|2020-06-25 12:30:00|233.48|231.48|233.6|231.6|233.6|231.6|233.33|231.33|48
1593088500000|2020-06-25 12:35:00|233.63|231.63|233.62|231.62|233.95|231.95|233.61|231.61|65
1593088800000|2020-06-25 12:40:00|233.61|231.61|233.6|231.6|233.62|231.62|233.4|231.4|25
1593089100000|2020-06-25 12:45:00|233.57|231.57|233.69|231.69|233.79|231.79|233.57|231.57|22
1593089400000|2020-06-25 12:50:00|233.68|231.68|233.36|231.36|233.69|231.69|233.36|231.36|84
1593089700000|2020-06-25 12:55:00|233.34|231.34|233.35|231.35|233.35|231.35|233.33|231.33|7
1593090000000|2020-06-25 13:00:00|233.34|231.34|233.12|231.12|233.35|231.35|233.09|231.09|52
1593090300000|2020-06-25 13:05:00|233.13|231.13|233.7|231.7|233.71|231.71|233.13|231.13|61
1593090600000|2020-06-25 13:10:00|233.69|231.69|234.16|232.16|234.24|232.24|233.69|231.69|82
1593090900000|2020-06-25 13:15:00|234.15|232.15|234.05|232.05|234.19|232.19|234|232|22
1593091200000|2020-06-25 13:20:00|234.04|232.04|234.18|232.18|234.23|232.23|234.01|232.01|27
1593091500000|2020-06-25 13:25:00|234.11|232.11|234.2|232.2|234.2|232.2|234.08|232.08|30
1593091800000|2020-06-25 13:30:00|234.19|232.19|233.98|231.98|234.21|232.21|233.98|231.98|19
1593092100000|2020-06-25 13:35:00|233.99|231.99|233.98|231.98|234.16|232.16|233.96|231.96|47
1593092400000|2020-06-25 13:40:00|233.99|231.99|233.59|231.59|233.99|231.99|233.56|231.56|76
1593092700000|2020-06-25 13:45:00|233.57|231.57|233.51|231.51|233.7|231.7|233.5|231.5|22
1593093000000|2020-06-25 13:50:00|233.5|231.5|233.31|231.31|233.51|231.51|233.3|231.3|24
1593093300000|2020-06-25 13:55:00|233.29|231.29|233.22|231.22|233.29|231.29|233.17|231.17|30
1593093600000|2020-06-25 14:00:00|233.24|231.24|233.65|231.65|233.65|231.65|233.17|231.17|59
1593093900000|2020-06-25 14:05:00|233.71|231.71|233.64|231.64|233.79|231.79|233.54|231.54|52
1593094200000|2020-06-25 14:10:00|233.67|231.67|233.87|231.87|233.88|231.88|233.67|231.67|20
1593094500000|2020-06-25 14:15:00|233.89|231.89|234.11|232.11|234.12|232.12|233.89|231.89|60
1593094800000|2020-06-25 14:20:00|234.1|232.1|234.4|232.4|234.41|232.41|234.1|232.1|40
1593095100000|2020-06-25 14:25:00|234.41|232.41|234.49|232.49|234.66|232.66|234.41|232.41|35
1593095400000|2020-06-25 14:30:00|234.51|232.51|234.59|232.59|234.64|232.64|234.49|232.49|29
1593095700000|2020-06-25 14:35:00|234.57|232.57|234.86|232.86|234.86|232.86|234.53|232.53|25
1593096000000|2020-06-25 14:40:00|234.78|232.78|234.81|232.81|234.82|232.82|234.7|232.7|33
1593096300000|2020-06-25 14:45:00|234.82|232.82|234.84|232.84|234.84|232.84|234.73|232.73|30
1593096600000|2020-06-25 14:50:00|234.85|232.85|234.87|232.87|234.88|232.88|234.83|232.83|33
1593096900000|2020-06-25 14:55:00|234.88|232.88|234.82|232.82|234.88|232.88|234.74|232.74|22
1593097200000|2020-06-25 15:00:00|234.74|232.74|234.52|232.52|234.74|232.74|234.47|232.47|38
1593097500000|2020-06-25 15:05:00|234.5|232.5|234.32|232.32|234.52|232.52|234.32|232.32|16
1593097800000|2020-06-25 15:10:00|234.31|232.31|234.3|232.3|234.32|232.32|234.28|232.28|8
1593098100000|2020-06-25 15:15:00|234.29|232.29|234.34|232.34|234.34|232.34|234.23|232.23|17
1593098400000|2020-06-25 15:20:00|234.28|232.28|234.33|232.33|234.34|232.34|234.28|232.28|15
1593098700000|2020-06-25 15:25:00|234.39|232.39|234.48|232.48|234.53|232.53|234.36|232.36|18
1593099000000|2020-06-25 15:30:00|234.45|232.45|234.42|232.42|234.48|232.48|234.42|232.42|9
1593099300000|2020-06-25 15:35:00|234.4|232.4|234.11|232.11|234.42|232.42|234.11|232.11|32
1593099600000|2020-06-25 15:40:00|234.1|232.1|234.12|232.12|234.12|232.12|234.1|232.1|3
1593099900000|2020-06-25 15:45:00|234.1|232.1|233.84|231.84|234.1|232.1|233.82|231.82|30
1593100200000|2020-06-25 15:50:00|233.85|231.85|234.01|232.01|234.06|232.06|233.85|231.85|12
1593100500000|2020-06-25 15:55:00|234.02|232.02|234.09|232.09|234.09|232.09|234.02|232.02|9
1593100800000|2020-06-25 16:00:00|234.06|232.06|233.98|231.98|234.3|232.3|233.93|231.93|80
1593101100000|2020-06-25 16:05:00|234.04|232.04|234.25|232.25|234.25|232.25|234.04|232.04|28
1593101400000|2020-06-25 16:10:00|234.32|232.32|234.14|232.14|234.32|232.32|234.14|232.14|26
1593101700000|2020-06-25 16:15:00|234.18|232.18|234.22|232.22|234.22|232.22|234.17|232.17|11
1593102000000|2020-06-25 16:20:00|234.28|232.28|234.32|232.32|234.33|232.33|234.28|232.28|5
1593102300000|2020-06-25 16:25:00|234.3|232.3|235.11|233.11|235.12|233.12|234.3|232.3|85
1593102600000|2020-06-25 16:30:00|235.12|233.12|235.17|233.17|235.18|233.18|235.11|233.11|21
1593102900000|2020-06-25 16:35:00|235.15|233.15|235.17|233.17|235.17|233.17|235.15|233.15|16
1593103200000|2020-06-25 16:40:00|235.16|233.16|235.21|233.21|235.21|233.21|235.11|233.11|34
1593103500000|2020-06-25 16:45:00|235.22|233.22|235.24|233.24|235.24|233.24|235.16|233.16|14
1593103800000|2020-06-25 16:50:00|235.25|233.25|235.36|233.36|235.45|233.45|235.15|233.15|23
1593104100000|2020-06-25 16:55:00|235.35|233.35|235.28|233.28|235.35|233.35|235.24|233.24|10
1593104400000|2020-06-25 17:00:00|235.26|233.26|235|233|235.26|233.26|234.98|232.98|45
1593104700000|2020-06-25 17:05:00|234.99|232.99|235.04|233.04|235.04|233.04|234.96|232.96|19
1593105000000|2020-06-25 17:10:00|235.03|233.03|235.02|233.02|235.07|233.07|234.99|232.99|15
1593105300000|2020-06-25 17:15:00|234.99|232.99|235.03|233.03|235.03|233.03|234.99|232.99|5
1593105600000|2020-06-25 17:20:00|235.06|233.06|234.96|232.96|235.06|233.06|234.89|232.89|28
1593105900000|2020-06-25 17:25:00|234.95|232.95|234.93|232.93|234.96|232.96|234.84|232.84|23
1593106200000|2020-06-25 17:30:00|234.94|232.94|234.81|232.81|234.95|232.95|234.8|232.8|33
1593106500000|2020-06-25 17:35:00|234.79|232.79|234.64|232.64|234.81|232.81|234.63|232.63|27
1593106800000|2020-06-25 17:40:00|234.63|232.63|234.55|232.55|234.63|232.63|234.53|232.53|20
1593107100000|2020-06-25 17:45:00|234.54|232.54|234.54|232.54|234.55|232.55|234.53|232.53|6
1593107400000|2020-06-25 17:50:00|234.52|232.52|234.52|232.52|234.52|232.52|234.52|232.52|1
1593107700000|2020-06-25 17:55:00|234.56|232.56|234.56|232.56|234.56|232.56|234.56|232.56|1
1593108000000|2020-06-25 18:00:00|234.6|232.6|234.61|232.61|234.62|232.62|234.6|232.6|5
1593108300000|2020-06-25 18:05:00|234.6|232.6|234.6|232.6|234.6|232.6|234.6|232.6|1
1593108600000|2020-06-25 18:10:00|234.57|232.57|234.49|232.49|234.57|232.57|234.46|232.46|37
1593108900000|2020-06-25 18:15:00|234.53|232.53|234|232|234.53|232.53|234|232|107
1593109200000|2020-06-25 18:20:00|234.09|232.09|233.88|231.88|234.11|232.11|233.87|231.87|99
1593109500000|2020-06-25 18:25:00|233.87|231.87|233.66|231.66|233.87|231.87|233.62|231.62|44
1593109800000|2020-06-25 18:30:00|233.67|231.67|233.62|231.62|233.67|231.67|233.56|231.56|16
1593110100000|2020-06-25 18:35:00|233.61|231.61|233.57|231.57|233.61|231.61|233.54|231.54|33
1593110400000|2020-06-25 18:40:00|233.56|231.56|233.55|231.55|233.57|231.57|233.53|231.53|44
1593110700000|2020-06-25 18:45:00|233.54|231.54|233.61|231.61|233.62|231.62|233.52|231.52|21
1593111000000|2020-06-25 18:50:00|233.64|231.64|233.56|231.56|233.65|231.65|233.54|231.54|14
1593111300000|2020-06-25 18:55:00|233.55|231.55|233.55|231.55|233.55|231.55|233.55|231.55|1
1593111600000|2020-06-25 19:00:00|233.54|231.54|233.14|231.14|233.54|231.54|233.13|231.13|76
1593111900000|2020-06-25 19:05:00|233.13|231.13|233.1|231.1|233.17|231.17|233.1|231.1|10
1593112200000|2020-06-25 19:10:00|233.11|231.11|233.3|231.3|233.34|231.34|233.11|231.11|21
1593112500000|2020-06-25 19:15:00|233.31|231.31|233.45|231.45|233.48|231.48|233.31|231.31|15
1593112800000|2020-06-25 19:20:00|233.43|231.43|233.53|231.53|233.54|231.54|233.43|231.43|12
1593113100000|2020-06-25 19:25:00|233.5|231.5|233.53|231.53|233.59|231.59|233.5|231.5|20
1593113400000|2020-06-25 19:30:00|233.52|231.52|233.52|231.52|233.53|231.53|233.51|231.51|7
1593113700000|2020-06-25 19:35:00|233.53|231.53|233.52|231.52|233.53|231.53|233.52|231.52|2
1593114000000|2020-06-25 19:40:00|233.54|231.54|233.74|231.74|233.76|231.76|233.54|231.54|20
1593114300000|2020-06-25 19:45:00|233.77|231.77|233.67|231.67|233.77|231.77|233.59|231.59|10
1593114600000|2020-06-25 19:50:00|233.66|231.66|233.61|231.61|233.67|231.67|233.6|231.6|9
1593114900000|2020-06-25 19:55:00|233.57|231.57|233.61|231.61|233.61|231.61|233.57|231.57|2
1593115200000|2020-06-25 20:00:00|233.64|231.64|233.69|231.69|233.82|231.82|233.64|231.64|23
1593115500000|2020-06-25 20:05:00|233.65|231.65|233.59|231.59|233.7|231.7|233.55|231.55|18
1593115800000|2020-06-25 20:10:00|233.55|231.55|233.59|231.59|233.61|231.61|233.55|231.55|9
1593116100000|2020-06-25 20:15:00|233.57|231.57|233.61|231.61|233.61|231.61|233.57|231.57|4
1593116400000|2020-06-25 20:20:00|233.54|231.54|233.61|231.61|233.61|231.61|233.54|231.54|6
1593116700000|2020-06-25 20:25:00|233.6|231.6|233.61|231.61|233.61|231.61|233.6|231.6|2
1593117000000|2020-06-25 20:30:00|233.64|231.64|233.63|231.63|233.66|231.66|233.63|231.63|10
1593117300000|2020-06-25 20:35:00|233.59|231.59|233.64|231.64|233.65|231.65|233.59|231.59|13
1593117600000|2020-06-25 20:40:00|233.65|231.65|233.56|231.56|233.65|231.65|233.52|231.52|33
1593117900000|2020-06-25 20:45:00|233.47|231.47|233.47|231.47|233.47|231.47|233.46|231.46|9
1593118200000|2020-06-25 20:50:00|233.46|231.46|233.44|231.44|233.46|231.46|233.4|231.4|11
1593118500000|2020-06-25 20:55:00|233.41|231.41|233.43|231.43|233.46|231.46|233.41|231.41|31
1593118800000|2020-06-25 21:00:00|233.45|231.45|233.46|231.46|233.46|231.46|233.43|231.43|32
1593119100000|2020-06-25 21:05:00|233.45|231.45|233.63|231.63|233.66|231.66|233.45|231.45|27
1593119400000|2020-06-25 21:10:00|233.68|231.68|233.85|231.85|233.87|231.87|233.65|231.65|38
1593119700000|2020-06-25 21:15:00|233.81|231.81|234.17|232.17|234.18|232.18|233.81|231.81|94
1593120000000|2020-06-25 21:20:00|234.18|232.18|234.29|232.29|234.29|232.29|234.11|232.11|75
1593120300000|2020-06-25 21:25:00|234.28|232.28|234.19|232.19|234.29|232.29|234.18|232.18|109
1593120600000|2020-06-25 21:30:00|234.1|232.1|234.2|232.2|234.2|232.2|234.09|232.09|22
1593120900000|2020-06-25 21:35:00|234.18|232.18|234.16|232.16|234.23|232.23|234.15|232.15|29
1593121200000|2020-06-25 21:40:00|234.17|232.17|233.87|231.87|234.17|232.17|233.86|231.86|68
1593121500000|2020-06-25 21:45:00|233.86|231.86|233.9|231.9|233.97|231.97|233.82|231.82|41
1593121800000|2020-06-25 21:50:00|233.91|231.91|234.1|232.1|234.1|232.1|233.87|231.87|39
1593122100000|2020-06-25 21:55:00|234.09|232.09|234.08|232.08|234.1|232.1|234.05|232.05|46
1593122400000|2020-06-25 22:00:00|234.07|232.07|234.19|232.19|234.21|232.21|234.07|232.07|45
1593122700000|2020-06-25 22:05:00|234.26|232.26|234.07|232.07|234.28|232.28|234.04|232.04|43
1593123000000|2020-06-25 22:10:00|234.06|232.06|233.94|231.94|234.08|232.08|233.93|231.93|42
1593123300000|2020-06-25 22:15:00|233.93|231.93|233.62|231.62|234|232|233.42|231.42|83
1593123600000|2020-06-25 22:20:00|233.61|231.61|233.12|231.12|233.65|231.65|233.06|231.06|80
1593123900000|2020-06-25 22:25:00|233.11|231.11|233.3|231.3|233.32|231.32|233.09|231.09|43
1593124200000|2020-06-25 22:30:00|233.31|231.31|232.79|230.79|233.31|231.31|232.79|230.79|66
1593124500000|2020-06-25 22:35:00|232.78|230.78|232.61|230.61|232.78|230.78|232.34|230.34|85
1593124800000|2020-06-25 22:40:00|232.63|230.63|232.79|230.79|232.79|230.79|232.56|230.56|33
1593125100000|2020-06-25 22:45:00|232.78|230.78|232.94|230.94|232.99|230.99|232.59|230.59|75
1593125400000|2020-06-25 22:50:00|232.92|230.92|233.38|231.38|233.38|231.38|232.92|230.92|53
1593125700000|2020-06-25 22:55:00|233.39|231.39|233.54|231.54|233.54|231.54|233.28|231.28|32
1593126000000|2020-06-25 23:00:00|233.53|231.53|233.47|231.47|233.54|231.54|233.46|231.46|31
1593126300000|2020-06-25 23:05:00|233.45|231.45|233.4|231.4|233.47|231.47|233.39|231.39|18
1593126600000|2020-06-25 23:10:00|233.39|231.39|233.32|231.32|233.4|231.4|233.32|231.32|15
1593126900000|2020-06-25 23:15:00|233.31|231.31|233.18|231.18|233.31|231.31|233.15|231.15|18
1593127200000|2020-06-25 23:20:00|233.17|231.17|233.12|231.12|233.17|231.17|233|231|33
1593127500000|2020-06-25 23:25:00|233.08|231.08|233.09|231.09|233.1|231.1|232.9|230.9|37
1593127800000|2020-06-25 23:30:00|233.08|231.08|233.02|231.02|233.21|231.21|232.95|230.95|31
1593128100000|2020-06-25 23:35:00|233.01|231.01|233.22|231.22|233.23|231.23|233.01|231.01|38
1593128400000|2020-06-25 23:40:00|233.23|231.23|233.31|231.31|233.31|231.31|233.15|231.15|20
1593128700000|2020-06-25 23:45:00|233.32|231.32|233.55|231.55|233.57|231.57|233.32|231.32|40
1593129000000|2020-06-25 23:50:00|233.54|231.54|233.53|231.53|233.59|231.59|233.53|231.53|8
1593129300000|2020-06-25 23:55:00|233.52|231.52|233.31|231.31|233.52|231.52|233.27|231.27|43
1593129600000|2020-06-26 00:00:00|233.3|231.3|232.71|230.71|233.31|231.31|232.7|230.7|99
1593129900000|2020-06-26 00:05:00|232.72|230.72|232.72|230.72|232.75|230.75|232.68|230.68|18
1593130200000|2020-06-26 00:10:00|232.73|230.73|232.63|230.63|232.73|230.73|232.46|230.46|62
1593130500000|2020-06-26 00:15:00|232.65|230.65|232.3|230.3|232.81|230.81|232.27|230.27|96
1593130800000|2020-06-26 00:20:00|232.31|230.31|232.8|230.8|232.8|230.8|231.9|229.9|207
1593131100000|2020-06-26 00:25:00|232.82|230.82|233.1|231.1|233.12|231.12|232.75|230.75|74
1593131400000|2020-06-26 00:30:00|233.14|231.14|233.28|231.28|233.35|231.35|233.14|231.14|40
1593131700000|2020-06-26 00:35:00|233.27|231.27|233.3|231.3|233.33|231.33|233.25|231.25|26
1593132000000|2020-06-26 00:40:00|233.31|231.31|233.44|231.44|233.55|231.55|233.3|231.3|63
1593132300000|2020-06-26 00:45:00|233.43|231.43|233.5|231.5|233.54|231.54|233.33|231.33|41
1593132600000|2020-06-26 00:50:00|233.48|231.48|233.39|231.39|233.59|231.59|233.36|231.36|31
1593132900000|2020-06-26 00:55:00|233.38|231.38|233.99|231.99|234.07|232.07|233.37|231.37|73
1593133200000|2020-06-26 01:00:00|233.98|231.98|234.13|232.13|234.14|232.14|233.98|231.98|16
1593133500000|2020-06-26 01:05:00|234.19|232.19|234.38|232.38|234.44|232.44|234.19|232.19|42
1593133800000|2020-06-26 01:10:00|234.37|232.37|234.35|232.35|234.38|232.38|234.3|232.3|8
1593134100000|2020-06-26 01:15:00|234.18|232.18|233.94|231.94|234.2|232.2|233.81|231.81|45
1593134400000|2020-06-26 01:20:00|233.95|231.95|233.85|231.85|233.95|231.95|233.84|231.84|21
1593134700000|2020-06-26 01:25:00|233.84|231.84|233.81|231.81|233.85|231.85|233.8|231.8|12
1593135000000|2020-06-26 01:30:00|233.79|231.79|233.8|231.8|233.82|231.82|233.77|231.77|17
1593135300000|2020-06-26 01:35:00|233.79|231.79|233.76|231.76|233.8|231.8|233.76|231.76|4
1593135600000|2020-06-26 01:40:00|233.77|231.77|233.7|231.7|233.77|231.77|233.58|231.58|37
1593135900000|2020-06-26 01:45:00|233.69|231.69|233.71|231.71|233.9|231.9|233.69|231.69|68
1593136200000|2020-06-26 01:50:00|233.68|231.68|233.33|231.33|233.68|231.68|233.33|231.33|24
1593136500000|2020-06-26 01:55:00|233.32|231.32|233.34|231.34|233.41|231.41|233.28|231.28|20
1593136800000|2020-06-26 02:00:00|233.33|231.33|233.09|231.09|233.33|231.33|233.07|231.07|31
1593137100000|2020-06-26 02:05:00|233.1|231.1|232.89|230.89|233.17|231.17|232.84|230.84|37
1593137400000|2020-06-26 02:10:00|232.9|230.9|232.98|230.98|233.07|231.07|232.87|230.87|52
1593137700000|2020-06-26 02:15:00|232.97|230.97|232.99|230.99|232.99|230.99|232.84|230.84|25
1593138000000|2020-06-26 02:20:00|232.96|230.96|232.92|230.92|232.96|230.96|232.85|230.85|22
1593138300000|2020-06-26 02:25:00|232.91|230.91|232.84|230.84|232.91|230.91|232.78|230.78|39
1593138600000|2020-06-26 02:30:00|232.87|230.87|233.2|231.2|233.31|231.31|232.86|230.86|57
1593138900000|2020-06-26 02:35:00|233.19|231.19|232.96|230.96|233.19|231.19|232.95|230.95|49
1593139200000|2020-06-26 02:40:00|232.95|230.95|232.97|230.97|232.97|230.97|232.95|230.95|9
1593139500000|2020-06-26 02:45:00|232.96|230.96|232.99|230.99|232.99|230.99|232.9|230.9|42
1593139800000|2020-06-26 02:50:00|233.01|231.01|233.3|231.3|233.3|231.3|233.01|231.01|35
1593140100000|2020-06-26 02:55:00|233.26|231.26|233.32|231.32|233.34|231.34|233.25|231.25|18
1593140400000|2020-06-26 03:00:00|233.29|231.29|232.69|230.69|233.29|231.29|232.68|230.68|55
1593140700000|2020-06-26 03:05:00|232.68|230.68|232.72|230.72|232.72|230.72|232.67|230.67|17
1593141000000|2020-06-26 03:10:00|232.76|230.76|232.72|230.72|232.79|230.79|232.72|230.72|13
1593141300000|2020-06-26 03:15:00|232.69|230.69|232.74|230.74|232.74|230.74|232.52|230.52|44
1593141600000|2020-06-26 03:20:00|232.73|230.73|232.71|230.71|232.73|230.73|232.62|230.62|12
1593141900000|2020-06-26 03:25:00|232.72|230.72|232.74|230.74|232.74|230.74|232.62|230.62|20
1593142200000|2020-06-26 03:30:00|232.77|230.77|232.6|230.6|232.77|230.77|232.5|230.5|36
1593142500000|2020-06-26 03:35:00|232.61|230.61|232.81|230.81|232.81|230.81|232.48|230.48|37
1593142800000|2020-06-26 03:40:00|232.79|230.79|232.88|230.88|232.88|230.88|232.79|230.79|6
1593143100000|2020-06-26 03:45:00|232.87|230.87|232.82|230.82|232.87|230.87|232.78|230.78|13
1593143400000|2020-06-26 03:50:00|232.77|230.77|232.9|230.9|232.9|230.9|232.77|230.77|13
1593143700000|2020-06-26 03:55:00|232.86|230.86|232.87|230.87|232.92|230.92|232.85|230.85|17
1593144000000|2020-06-26 04:00:00|232.85|230.85|232.41|230.41|232.85|230.85|232.4|230.4|35
1593144300000|2020-06-26 04:05:00|232.4|230.4|232.42|230.42|232.42|230.42|232.37|230.37|4
1593144600000|2020-06-26 04:10:00|232.4|230.4|232.4|230.4|232.42|230.42|232.4|230.4|3
1593144900000|2020-06-26 04:15:00|232.45|230.45|232.47|230.47|232.48|230.48|232.43|230.43|12
1593145200000|2020-06-26 04:20:00|232.48|230.48|232.65|230.65|232.65|230.65|232.41|230.41|16
1593145500000|2020-06-26 04:25:00|232.66|230.66|232.5|230.5|232.66|230.66|232.46|230.46|18
1593145800000|2020-06-26 04:30:00|232.54|230.54|232.82|230.82|232.96|230.96|232.54|230.54|39
1593146100000|2020-06-26 04:35:00|232.81|230.81|232.9|230.9|232.91|230.91|232.79|230.79|18
1593146400000|2020-06-26 04:40:00|232.91|230.91|233.09|231.09|233.1|231.1|232.91|230.91|11
1593146700000|2020-06-26 04:45:00|233.1|231.1|233.14|231.14|233.14|231.14|233.09|231.09|52
1593147000000|2020-06-26 04:50:00|233.2|231.2|233.2|231.2|233.32|231.32|233.2|231.2|12
1593147300000|2020-06-26 04:55:00|233.21|231.21|233.1|231.1|233.21|231.21|233.08|231.08|27
1593147600000|2020-06-26 05:00:00|233.09|231.09|233.17|231.17|233.17|231.17|233.08|231.08|15
1593147900000|2020-06-26 05:05:00|233.21|231.21|232.99|230.99|233.22|231.22|232.99|230.99|26
1593148200000|2020-06-26 05:10:00|233|231|232.81|230.81|233|231|232.81|230.81|27
1593148500000|2020-06-26 05:15:00|232.82|230.82|232.46|230.46|232.82|230.82|232.17|230.17|97
1593148800000|2020-06-26 05:20:00|232.45|230.45|232.69|230.69|232.74|230.74|232.44|230.44|28
1593149100000|2020-06-26 05:25:00|232.68|230.68|232.66|230.66|232.68|230.68|232.64|230.64|10
1593149400000|2020-06-26 05:30:00|232.64|230.64|232.56|230.56|232.64|230.64|232.53|230.53|18
1593149700000|2020-06-26 05:35:00|232.48|230.48|232.33|230.33|232.56|230.56|232.33|230.33|27
1593150000000|2020-06-26 05:40:00|232.32|230.32|232.18|230.18|232.34|230.34|232.17|230.17|20
1593150300000|2020-06-26 05:45:00|232.19|230.19|232.12|230.12|232.2|230.2|232.12|230.12|10
1593150600000|2020-06-26 05:50:00|232.1|230.1|231.91|229.91|232.11|230.11|231.91|229.91|16
1593150900000|2020-06-26 05:55:00|231.88|229.88|231.88|229.88|231.91|229.91|231.88|229.88|8
1593151200000|2020-06-26 06:00:00|231.8|229.8|231.5|229.5|231.8|229.8|231.27|229.27|62
1593151500000|2020-06-26 06:05:00|231.46|229.46|231.8|229.8|231.8|229.8|231.46|229.46|12
1593151800000|2020-06-26 06:10:00|231.79|229.79|231.91|229.91|231.92|229.92|231.63|229.63|31
1593152100000|2020-06-26 06:15:00|231.9|229.9|231.75|229.75|231.9|229.9|231.69|229.69|23
1593152400000|2020-06-26 06:20:00|231.8|229.8|231.9|229.9|231.92|229.92|231.8|229.8|19
1593152700000|2020-06-26 06:25:00|231.92|229.92|232.02|230.02|232.02|230.02|231.92|229.92|6
1593153000000|2020-06-26 06:30:00|232.03|230.03|232.06|230.06|232.08|230.08|231.94|229.94|26
1593153300000|2020-06-26 06:35:00|232.08|230.08|232.04|230.04|232.08|230.08|231.99|229.99|12
1593153600000|2020-06-26 06:40:00|232.02|230.02|231.96|229.96|232.04|230.04|231.86|229.86|20
1593153900000|2020-06-26 06:45:00|231.93|229.93|231.79|229.79|231.96|229.96|231.74|229.74|58
1593154200000|2020-06-26 06:50:00|231.77|229.77|231.55|229.55|231.79|229.79|231.53|229.53|32
1593154500000|2020-06-26 06:55:00|231.53|229.53|231.55|229.55|231.55|229.55|231.53|229.53|6
1593154800000|2020-06-26 07:00:00|231.53|229.53|230.92|228.92|231.53|229.53|230.69|228.69|93
1593155100000|2020-06-26 07:05:00|230.91|228.91|230.51|228.51|230.91|228.91|230.41|228.41|92
1593155400000|2020-06-26 07:10:00|230.5|228.5|230.39|228.39|230.52|228.52|230.17|228.17|99
1593155700000|2020-06-26 07:15:00|230.37|228.37|230.27|228.27|230.75|228.75|230.22|228.22|74
1593156000000|2020-06-26 07:20:00|230.29|228.29|229.34|227.34|230.29|228.29|229.34|227.34|151
1593156300000|2020-06-26 07:25:00|229.52|227.52|230.05|228.05|230.28|228.28|229.27|227.27|162
1593156600000|2020-06-26 07:30:00|230|228|229.32|227.32|230.05|228.05|229.11|227.11|105
1593156900000|2020-06-26 07:35:00|229.31|227.31|229.68|227.68|229.79|227.79|229.1|227.1|97
1593157200000|2020-06-26 07:40:00|229.69|227.69|229.93|227.93|229.93|227.93|229.59|227.59|70
1593157500000|2020-06-26 07:45:00|229.92|227.92|230.12|228.12|230.2|228.2|229.9|227.9|112
1593157800000|2020-06-26 07:50:00|230.09|228.09|229.87|227.87|230.09|228.09|229.87|227.87|45
1593158100000|2020-06-26 07:55:00|229.85|227.85|229.98|227.98|229.98|227.98|229.12|227.12|109
1593158400000|2020-06-26 08:00:00|230|228|230.78|228.78|230.85|228.85|229.93|227.93|160
1593158700000|2020-06-26 08:05:00|230.79|228.79|230.99|228.99|231.16|229.16|230.78|228.78|77
1593159000000|2020-06-26 08:10:00|230.98|228.98|230.94|228.94|231.01|229.01|230.89|228.89|45
1593159300000|2020-06-26 08:15:00|230.91|228.91|230.95|228.95|230.96|228.96|230.91|228.91|7
1593159600000|2020-06-26 08:20:00|230.94|228.94|230.94|228.94|230.96|228.96|230.66|228.66|60
1593159900000|2020-06-26 08:25:00|230.95|228.95|230.52|228.52|231.07|229.07|230.5|228.5|122
1593160200000|2020-06-26 08:30:00|230.47|228.47|230.12|228.12|230.48|228.48|229.95|227.95|97
1593160500000|2020-06-26 08:35:00|230.11|228.11|230.48|228.48|230.5|228.5|230.11|228.11|56
1593160800000|2020-06-26 08:40:00|230.49|228.49|230.6|228.6|230.66|228.66|230.49|228.49|52
1593161100000|2020-06-26 08:45:00|230.59|228.59|230.62|228.62|230.63|228.63|230.56|228.56|18
1593161400000|2020-06-26 08:50:00|230.64|228.64|230.09|228.09|230.67|228.67|230.01|228.01|71
1593161700000|2020-06-26 08:55:00|230.08|228.08|230.35|228.35|230.36|228.36|230.05|228.05|33
1593162000000|2020-06-26 09:00:00|230.36|228.36|229.87|227.87|230.36|228.36|229.86|227.86|94
1593162300000|2020-06-26 09:05:00|229.86|227.86|229.91|227.91|230.05|228.05|229.43|227.43|135
1593162600000|2020-06-26 09:10:00|229.9|227.9|229.8|227.8|230.01|228.01|229.72|227.72|124
1593162900000|2020-06-26 09:15:00|229.79|227.79|230.23|228.23|230.42|228.42|229.7|227.7|90
1593163200000|2020-06-26 09:20:00|230.25|228.25|230.16|228.16|230.3|228.3|230.15|228.15|67
1593163500000|2020-06-26 09:25:00|230.17|228.17|229.96|227.96|230.17|228.17|229.87|227.87|37
1593163800000|2020-06-26 09:30:00|229.95|227.95|230.68|228.68|230.69|228.69|229.81|227.81|96
1593164100000|2020-06-26 09:35:00|230.69|228.69|232.32|230.32|232.42|230.42|230.69|228.69|167
1593164400000|2020-06-26 09:40:00|232.31|230.31|232.12|230.12|232.43|230.43|232.01|230.01|155
1593164700000|2020-06-26 09:45:00|232.13|230.13|232.05|230.05|232.2|230.2|231.99|229.99|41
1593165000000|2020-06-26 09:50:00|232.08|230.08|231.98|229.98|232.08|230.08|231.97|229.97|39
1593165300000|2020-06-26 09:55:00|231.97|229.97|232.01|230.01|232.03|230.03|231.93|229.93|28
1593165600000|2020-06-26 10:00:00|232.05|230.05|232.09|230.09|232.17|230.17|232.05|230.05|58
1593165900000|2020-06-26 10:05:00|232.12|230.12|232.65|230.65|232.7|230.7|232.11|230.11|90
1593166200000|2020-06-26 10:10:00|232.63|230.63|232.45|230.45|232.68|230.68|232.42|230.42|47
1593166500000|2020-06-26 10:15:00|232.42|230.42|232.21|230.21|232.42|230.42|232.1|230.1|38
1593166800000|2020-06-26 10:20:00|232.2|230.2|232.09|230.09|232.2|230.2|232.04|230.04|56
1593167100000|2020-06-26 10:25:00|232.08|230.08|232.2|230.2|232.28|230.28|232.04|230.04|46
1593167400000|2020-06-26 10:30:00|232.21|230.21|232.21|230.21|232.23|230.23|232.19|230.19|10
1593167700000|2020-06-26 10:35:00|232.2|230.2|232.11|230.11|232.22|230.22|232.07|230.07|26
1593168000000|2020-06-26 10:40:00|232.09|230.09|231.89|229.89|232.1|230.1|231.86|229.86|42
1593168300000|2020-06-26 10:45:00|231.88|229.88|231.87|229.87|231.9|229.9|231.79|229.79|20
1593168600000|2020-06-26 10:50:00|231.86|229.86|232.06|230.06|232.12|230.12|231.83|229.83|47
1593168900000|2020-06-26 10:55:00|232.05|230.05|231.92|229.92|232.06|230.06|231.84|229.84|38
1593169200000|2020-06-26 11:00:00|231.91|229.91|231.97|229.97|232.04|230.04|231.9|229.9|27
1593169500000|2020-06-26 11:05:00|231.96|229.96|232.04|230.04|232.06|230.06|231.93|229.93|19
1593169800000|2020-06-26 11:10:00|232.03|230.03|231.79|229.79|232.04|230.04|231.72|229.72|56
1593170100000|2020-06-26 11:15:00|231.8|229.8|231.71|229.71|231.8|229.8|231.69|229.69|41
1593170400000|2020-06-26 11:20:00|231.72|229.72|231.76|229.76|231.77|229.77|231.72|229.72|16
1593170700000|2020-06-26 11:25:00|231.75|229.75|231.52|229.52|231.76|229.76|231.52|229.52|48
1593171000000|2020-06-26 11:30:00|231.53|229.53|231.66|229.66|231.77|229.77|231.38|229.38|74
1593171300000|2020-06-26 11:35:00|231.65|229.65|231.61|229.61|231.69|229.69|231.58|229.58|47
1593171600000|2020-06-26 11:40:00|231.58|229.58|230.86|228.86|231.58|229.58|230.84|228.84|74
1593171900000|2020-06-26 11:45:00|230.85|228.85|231.05|229.05|231.1|229.1|230.66|228.66|112
1593172200000|2020-06-26 11:50:00|231.04|229.04|231.57|229.57|231.59|229.59|230.69|228.69|106
1593172500000|2020-06-26 11:55:00|231.56|229.56|232.55|230.55|232.55|230.55|231.56|229.56|123
1593172800000|2020-06-26 12:00:00|232.54|230.54|232.68|230.68|232.75|230.75|232.54|230.54|80
1593173100000|2020-06-26 12:05:00|232.69|230.69|232.91|230.91|232.95|230.95|232.68|230.68|73
1593173400000|2020-06-26 12:10:00|232.92|230.92|233.25|231.25|233.28|231.28|232.9|230.9|67
1593173700000|2020-06-26 12:15:00|233.26|231.26|233.35|231.35|233.35|231.35|232.89|230.89|109
1593174000000|2020-06-26 12:20:00|233.36|231.36|233.96|231.96|234.09|232.09|233.36|231.36|117
1593174300000|2020-06-26 12:25:00|233.95|231.95|233.79|231.79|233.96|231.96|233.65|231.65|84
1593174600000|2020-06-26 12:30:00|233.77|231.77|233.64|231.64|233.83|231.83|233.64|231.64|61
1593174900000|2020-06-26 12:35:00|233.65|231.65|233.27|231.27|233.65|231.65|233.22|231.22|64
1593175200000|2020-06-26 12:40:00|233.21|231.21|232.69|230.69|233.21|231.21|232.65|230.65|49
1593175500000|2020-06-26 12:45:00|232.68|230.68|232.74|230.74|232.74|230.74|232.66|230.66|34
1593175800000|2020-06-26 12:50:00|232.72|230.72|233.42|231.42|233.42|231.42|232.72|230.72|90
1593176100000|2020-06-26 12:55:00|233.44|231.44|233.24|231.24|233.44|231.44|233.16|231.16|50
1593176400000|2020-06-26 13:00:00|233.28|231.28|233.51|231.51|233.6|231.6|233.21|231.21|91
1593176700000|2020-06-26 13:05:00|233.5|231.5|233.52|231.52|233.57|231.57|233.41|231.41|25
1593177000000|2020-06-26 13:10:00|233.51|231.51|233.37|231.37|233.51|231.51|233.27|231.27|60
1593177300000|2020-06-26 13:15:00|233.36|231.36|233.3|231.3|233.37|231.37|233.13|231.13|40
1593177600000|2020-06-26 13:20:00|233.29|231.29|232.9|230.9|233.29|231.29|232.86|230.86|54
1593177900000|2020-06-26 13:25:00|232.89|230.89|232.79|230.79|232.9|230.9|232.74|230.74|45
1593178200000|2020-06-26 13:30:00|232.74|230.74|232.71|230.71|232.76|230.76|232.68|230.68|103
1593178500000|2020-06-26 13:35:00|232.7|230.7|232.94|230.94|232.94|230.94|232.7|230.7|73
1593178800000|2020-06-26 13:40:00|232.93|230.93|232.59|230.59|232.93|230.93|232.59|230.59|56
1593179100000|2020-06-26 13:45:00|232.62|230.62|232.64|230.64|232.66|230.66|232.54|230.54|49
1593179400000|2020-06-26 13:50:00|232.66|230.66|232.49|230.49|232.69|230.69|232.4|230.4|14
1593179700000|2020-06-26 13:55:00|232.5|230.5|231.81|229.81|232.5|230.5|231.81|229.81|92
1593180000000|2020-06-26 14:00:00|231.82|229.82|231.63|229.63|231.82|229.82|231.43|229.43|98
1593180300000|2020-06-26 14:05:00|231.64|229.64|231.89|229.89|231.93|229.93|231.64|229.64|43
1593180600000|2020-06-26 14:10:00|231.87|229.87|231.05|229.05|231.87|229.87|230.98|228.98|105
1593180900000|2020-06-26 14:15:00|231.06|229.06|230.58|228.58|231.16|229.16|230.41|228.41|143
1593181200000|2020-06-26 14:20:00|230.57|228.57|229.53|227.53|230.6|228.6|228.97|226.97|150
1593181500000|2020-06-26 14:25:00|229.55|227.55|229.69|227.69|229.87|227.87|229|227|182
1593181800000|2020-06-26 14:30:00|229.68|227.68|229.94|227.94|230.21|228.21|229.68|227.68|127
1593182100000|2020-06-26 14:35:00|229.9|227.9|229.56|227.56|229.93|227.93|229.55|227.55|61
1593182400000|2020-06-26 14:40:00|229.55|227.55|229.55|227.55|229.76|227.76|229.15|227.15|141
1593182700000|2020-06-26 14:45:00|229.54|227.54|229.99|227.99|230.13|228.13|229.53|227.53|95
1593183000000|2020-06-26 14:50:00|229.98|227.98|229.9|227.9|230.11|228.11|229.73|227.73|57
1593183300000|2020-06-26 14:55:00|229.91|227.91|229.99|227.99|230.08|228.08|229.57|227.57|130
1593183600000|2020-06-26 15:00:00|229.98|227.98|231.76|229.76|232.08|230.08|229.91|227.91|299
1593183900000|2020-06-26 15:05:00|231.75|229.75|231.52|229.52|231.99|229.99|231.49|229.49|122
1593184200000|2020-06-26 15:10:00|231.51|229.51|231.42|229.42|231.62|229.62|231.22|229.22|149
1593184500000|2020-06-26 15:15:00|231.44|229.44|231.06|229.06|231.44|229.44|230.67|228.67|119
1593184800000|2020-06-26 15:20:00|231.05|229.05|231.01|229.01|231.06|229.06|230.78|228.78|76
1593185100000|2020-06-26 15:25:00|231|229|230.72|228.72|231.07|229.07|230.72|228.72|115
1593185400000|2020-06-26 15:30:00|230.73|228.73|230.82|228.82|230.98|228.98|230.73|228.73|52
1593185700000|2020-06-26 15:35:00|230.84|228.84|231.02|229.02|231.03|229.03|230.83|228.83|69
1593186000000|2020-06-26 15:40:00|231.03|229.03|230.9|228.9|231.03|229.03|230.86|228.86|14
1593186300000|2020-06-26 15:45:00|230.91|228.91|230.45|228.45|230.91|228.91|230.36|228.36|41
1593186600000|2020-06-26 15:50:00|230.31|228.31|230.62|228.62|230.63|228.63|230.13|228.13|88
1593186900000|2020-06-26 15:55:00|230.61|228.61|231.05|229.05|231.05|229.05|230.56|228.56|31
1593187200000|2020-06-26 16:00:00|231.04|229.04|231.53|229.53|231.64|229.64|230.85|228.85|149
1593187500000|2020-06-26 16:05:00|231.56|229.56|230.7|228.7|231.62|229.62|230.64|228.64|144
1593187800000|2020-06-26 16:10:00|230.69|228.69|230.59|228.59|230.79|228.79|230.58|228.58|58
1593188100000|2020-06-26 16:15:00|230.58|228.58|230.18|228.18|230.78|228.78|230.17|228.17|120
1593188400000|2020-06-26 16:20:00|230.16|228.16|230.52|228.52|230.58|228.58|230.13|228.13|93
1593188700000|2020-06-26 16:25:00|230.54|228.54|231.28|229.28|231.36|229.36|230.54|228.54|109
1593189000000|2020-06-26 16:30:00|231.29|229.29|231.23|229.23|231.29|229.29|231.02|229.02|65
1593189300000|2020-06-26 16:35:00|231.24|229.24|231.1|229.1|231.26|229.26|231.07|229.07|36
1593189600000|2020-06-26 16:40:00|231.11|229.11|231.04|229.04|231.18|229.18|230.9|228.9|29
1593189900000|2020-06-26 16:45:00|231.03|229.03|231.2|229.2|231.31|229.31|230.89|228.89|31
1593190200000|2020-06-26 16:50:00|231.19|229.19|231.21|229.21|231.25|229.25|231.13|229.13|24
1593190500000|2020-06-26 16:55:00|231.23|229.23|231.45|229.45|231.46|229.46|231.16|229.16|35
1593190800000|2020-06-26 17:00:00|231.44|229.44|231.67|229.67|231.72|229.72|231.37|229.37|57
1593191100000|2020-06-26 17:05:00|231.68|229.68|231.67|229.67|231.69|229.69|231.62|229.62|24
1593191400000|2020-06-26 17:10:00|231.68|229.68|231.59|229.59|231.76|229.76|231.56|229.56|41
1593191700000|2020-06-26 17:15:00|231.57|229.57|231.37|229.37|231.57|229.57|231.31|229.31|27
1593192000000|2020-06-26 17:20:00|231.39|229.39|231.6|229.6|231.6|229.6|231.39|229.39|37
1593192300000|2020-06-26 17:25:00|231.59|229.59|231.44|229.44|231.59|229.59|231.38|229.38|39
1593192600000|2020-06-26 17:30:00|231.43|229.43|231.3|229.3|231.44|229.44|231.24|229.24|22
1593192900000|2020-06-26 17:35:00|231.32|229.32|231.29|229.29|231.35|229.35|231.23|229.23|29
1593193200000|2020-06-26 17:40:00|231.28|229.28|231.18|229.18|231.28|229.28|231.17|229.17|18
1593193500000|2020-06-26 17:45:00|231.2|229.2|231.12|229.12|231.2|229.2|231.12|229.12|11
1593193800000|2020-06-26 17:50:00|231.13|229.13|231.13|229.13|231.21|229.21|231.12|229.12|24
1593194100000|2020-06-26 17:55:00|231.12|229.12|231.06|229.06|231.12|229.12|230.93|228.93|33
1593194400000|2020-06-26 18:00:00|231.05|229.05|231.08|229.08|231.08|229.08|230.87|228.87|25
1593194700000|2020-06-26 18:05:00|231.07|229.07|231.2|229.2|231.23|229.23|230.94|228.94|33
1593195000000|2020-06-26 18:10:00|231.12|229.12|231.33|229.33|231.33|229.33|231.12|229.12|17
1593195300000|2020-06-26 18:15:00|231.38|229.38|231.51|229.51|231.52|229.52|231.31|229.31|22
1593195600000|2020-06-26 18:20:00|231.55|229.55|231.56|229.56|231.61|229.61|231.54|229.54|33
1593195900000|2020-06-26 18:25:00|231.57|229.57|231.44|229.44|231.6|229.6|231.43|229.43|28
1593196200000|2020-06-26 18:30:00|231.41|229.41|231.37|229.37|231.41|229.41|231.3|229.3|11
1593196500000|2020-06-26 18:35:00|231.41|229.41|231.31|229.31|231.54|229.54|231.24|229.24|45
1593196800000|2020-06-26 18:40:00|231.3|229.3|231.13|229.13|231.3|229.3|231.12|229.12|34
1593197100000|2020-06-26 18:45:00|231.12|229.12|231.06|229.06|231.13|229.13|230.96|228.96|26
1593197400000|2020-06-26 18:50:00|231.07|229.07|231.11|229.11|231.11|229.11|231.06|229.06|6
1593197700000|2020-06-26 18:55:00|231.12|229.12|231.03|229.03|231.12|229.12|230.98|228.98|34
1593198000000|2020-06-26 19:00:00|230.99|228.99|231.1|229.1|231.14|229.14|230.94|228.94|41
1593198300000|2020-06-26 19:05:00|231.09|229.09|230.82|228.82|231.09|229.09|230.82|228.82|43
1593198600000|2020-06-26 19:10:00|230.84|228.84|230.81|228.81|230.85|228.85|230.67|228.67|38
1593198900000|2020-06-26 19:15:00|230.82|228.82|230.8|228.8|230.83|228.83|230.76|228.76|5
1593199200000|2020-06-26 19:20:00|230.76|228.76|230.82|228.82|230.88|228.88|230.76|228.76|28
1593199500000|2020-06-26 19:25:00|230.83|228.83|230.89|228.89|230.98|228.98|230.7|228.7|64
1593199800000|2020-06-26 19:30:00|230.88|228.88|230.75|228.75|230.94|228.94|230.64|228.64|30
1593200100000|2020-06-26 19:35:00|230.7|228.7|230.86|228.86|230.88|228.88|230.6|228.6|23
1593200400000|2020-06-26 19:40:00|230.85|228.85|231.19|229.19|231.19|229.19|230.77|228.77|30
1593200700000|2020-06-26 19:45:00|231.27|229.27|231.3|229.3|231.39|229.39|231.21|229.21|66
1593201000000|2020-06-26 19:50:00|231.32|229.32|231.2|229.2|231.32|229.32|231.16|229.16|11
1593201300000|2020-06-26 19:55:00|231.19|229.19|231.35|229.35|231.36|229.36|231.06|229.06|26
1593201600000|2020-06-26 20:00:00|231.36|229.36|231.74|229.74|231.76|229.76|231.36|229.36|119
1593201900000|2020-06-26 20:05:00|231.75|229.75|231.6|229.6|231.8|229.8|231.55|229.55|72
1593202200000|2020-06-26 20:10:00|231.58|229.58|231.71|229.71|231.72|229.72|231.48|229.48|46
1593202500000|2020-06-26 20:15:00|231.7|229.7|231.54|229.54|231.71|229.71|231.51|229.51|30
1593202800000|2020-06-26 20:20:00|231.53|229.53|231.59|229.59|231.62|229.62|231.49|229.49|24
1593203100000|2020-06-26 20:25:00|231.58|229.58|231.64|229.64|231.64|229.64|231.51|229.51|29
1593203400000|2020-06-26 20:30:00|231.66|229.66|231.6|229.6|231.74|229.74|231.57|229.57|22
1593203700000|2020-06-26 20:35:00|231.59|229.59|231.31|229.31|231.59|229.59|231.31|229.31|38
1593204000000|2020-06-26 20:40:00|231.32|229.32|231.58|229.58|231.62|229.62|231.31|229.31|69
1593204300000|2020-06-26 20:45:00|231.53|229.53|231.69|229.69|231.7|229.7|231.53|229.53|29
1593204600000|2020-06-26 20:50:00|231.68|229.68|231.72|229.72|231.78|229.78|231.67|229.67|29
1593204900000|2020-06-26 20:55:00|231.73|229.73|231.71|229.71|231.76|229.76|231.65|229.65|14
1593241200000|2020-06-27 07:00:00|231.78|229.78|231.77|229.77|231.8|229.8|231.68|229.68|50
1593241500000|2020-06-27 07:05:00|231.84|229.84|231.75|229.75|231.84|229.84|231.66|229.66|24
1593241800000|2020-06-27 07:10:00|231.77|229.77|231.84|229.84|231.84|229.84|231.74|229.74|28
1593242100000|2020-06-27 07:15:00|231.75|229.75|231.84|229.84|231.84|229.84|231.74|229.74|14
1593242400000|2020-06-27 07:20:00|231.83|229.83|231.16|229.16|231.84|229.84|231.16|229.16|101
1593242700000|2020-06-27 07:25:00|231.17|229.17|231.03|229.03|231.17|229.17|230.95|228.95|79
1593243000000|2020-06-27 07:30:00|231.02|229.02|230.97|228.97|231.03|229.03|230.97|228.97|61
1593243300000|2020-06-27 07:35:00|231|229|231.13|229.13|231.13|229.13|230.92|228.92|122
1593243600000|2020-06-27 07:40:00|231.12|229.12|231.17|229.17|231.17|229.17|231.09|229.09|147
1593243900000|2020-06-27 07:45:00|231.16|229.16|231.13|229.13|231.2|229.2|231.13|229.13|81
1593244200000|2020-06-27 07:50:00|231.12|229.12|231.25|229.25|231.3|229.3|231.05|229.05|117
1593244500000|2020-06-27 07:55:00|231.26|229.26|231.29|229.29|231.3|229.3|231.22|229.22|53
1593244800000|2020-06-27 08:00:00|231.28|229.28|231.3|229.3|231.31|229.31|231.22|229.22|32
1593245100000|2020-06-27 08:05:00|231.29|229.29|231.27|229.27|231.31|229.31|231.19|229.19|76
1593245400000|2020-06-27 08:10:00|231.28|229.28|231.45|229.45|231.47|229.47|231.23|229.23|25
1593245700000|2020-06-27 08:15:00|231.22|229.22|231.4|229.4|231.45|229.45|231.22|229.22|205
1593246000000|2020-06-27 08:20:00|231.41|229.41|231.42|229.42|231.46|229.46|231.37|229.37|68
1593246300000|2020-06-27 08:25:00|231.43|229.43|231.68|229.68|231.69|229.69|231.41|229.41|113
1593246600000|2020-06-27 08:30:00|231.64|229.64|231.67|229.67|231.78|229.78|231.57|229.57|177
1593246900000|2020-06-27 08:35:00|231.68|229.68|231.52|229.52|231.68|229.68|231.52|229.52|81
1593247200000|2020-06-27 08:40:00|231.51|229.51|231.32|229.32|231.55|229.55|231.32|229.32|112
1593247500000|2020-06-27 08:45:00|231.3|229.3|231.28|229.28|231.34|229.34|231.24|229.24|176
1593247800000|2020-06-27 08:50:00|231.29|229.29|231.01|229.01|231.29|229.29|230.94|228.94|149
1593248100000|2020-06-27 08:55:00|231.02|229.02|231.02|229.02|231.07|229.07|230.95|228.95|161
1593248400000|2020-06-27 09:00:00|231.03|229.03|230.87|228.87|231.05|229.05|230.81|228.81|129
1593248700000|2020-06-27 09:05:00|230.86|228.86|230.93|228.93|230.93|228.93|230.77|228.77|75
1593249000000|2020-06-27 09:10:00|230.95|228.95|230.95|228.95|230.97|228.97|230.87|228.87|46
1593249300000|2020-06-27 09:15:00|230.96|228.96|230.81|228.81|230.96|228.96|230.8|228.8|92
1593249600000|2020-06-27 09:20:00|230.82|228.82|230.84|228.84|230.86|228.86|230.79|228.79|69
1593249900000|2020-06-27 09:25:00|230.83|228.83|230.89|228.89|230.93|228.93|230.77|228.77|55
1593250200000|2020-06-27 09:30:00|230.88|228.88|230.97|228.97|230.97|228.97|230.84|228.84|102
1593250500000|2020-06-27 09:35:00|230.96|228.96|231.1|229.1|231.24|229.24|230.92|228.92|126
1593250800000|2020-06-27 09:40:00|231.07|229.07|230.96|228.96|231.13|229.13|230.96|228.96|75
1593251100000|2020-06-27 09:45:00|230.97|228.97|230.87|228.87|231.04|229.04|230.84|228.84|91
1593251400000|2020-06-27 09:50:00|230.9|228.9|230.86|228.86|230.94|228.94|230.84|228.84|116
1593251700000|2020-06-27 09:55:00|230.84|228.84|229.91|227.91|230.88|228.88|229.82|227.82|212
1593252000000|2020-06-27 10:00:00|229.9|227.9|229.7|227.7|229.91|227.91|229.43|227.43|198
1593252300000|2020-06-27 10:05:00|229.69|227.69|229.8|227.8|229.8|227.8|229.47|227.47|89
1593252600000|2020-06-27 10:10:00|229.74|227.74|229.89|227.89|229.89|227.89|229.74|227.74|78
1593252900000|2020-06-27 10:15:00|229.88|227.88|229.88|227.88|229.92|227.92|229.77|227.77|61
1593253200000|2020-06-27 10:20:00|229.87|227.87|230.18|228.18|230.18|228.18|229.76|227.76|134
1593253500000|2020-06-27 10:25:00|230.19|228.19|230.19|228.19|230.26|228.26|230.1|228.1|55
1593253800000|2020-06-27 10:30:00|230.18|228.18|230.19|228.19|230.19|228.19|230.13|228.13|62
1593254100000|2020-06-27 10:35:00|230.18|228.18|230.43|228.43|230.47|228.47|230.18|228.18|53
1593254400000|2020-06-27 10:40:00|230.45|228.45|230.45|228.45|230.54|228.54|230.41|228.41|58
1593254700000|2020-06-27 10:45:00|230.5|228.5|230.38|228.38|230.54|228.54|230.38|228.38|45
1593255000000|2020-06-27 10:50:00|230.36|228.36|229.99|227.99|230.4|228.4|229.99|227.99|95
1593255300000|2020-06-27 10:55:00|229.96|227.96|229.64|227.64|229.96|227.96|229.58|227.58|97
1593255600000|2020-06-27 11:00:00|229.62|227.62|229.39|227.39|229.64|227.64|229.31|227.31|98
1593255900000|2020-06-27 11:05:00|229.4|227.4|229.65|227.65|229.66|227.66|229.33|227.33|89
1593256200000|2020-06-27 11:10:00|229.61|227.61|229.55|227.55|229.62|227.62|229.51|227.51|30
1593256500000|2020-06-27 11:15:00|229.57|227.57|229.5|227.5|229.57|227.57|229.34|227.34|67
1593256800000|2020-06-27 11:20:00|229.52|227.52|229.33|227.33|229.54|227.54|229.29|227.29|39
1593257100000|2020-06-27 11:25:00|229.32|227.32|229.5|227.5|229.6|227.6|229.31|227.31|73
1593257400000|2020-06-27 11:30:00|229.52|227.52|229.55|227.55|229.55|227.55|229.49|227.49|20
1593257700000|2020-06-27 11:35:00|229.56|227.56|230.18|228.18|230.18|228.18|229.56|227.56|78
1593258000000|2020-06-27 11:40:00|230.17|228.17|230.28|228.28|230.48|228.48|230.1|228.1|171
1593258300000|2020-06-27 11:45:00|230.31|228.31|230.4|228.4|230.45|228.45|230.26|228.26|70
1593258600000|2020-06-27 11:50:00|230.39|228.39|230.32|228.32|230.39|228.39|230.31|228.31|21
1593258900000|2020-06-27 11:55:00|230.33|228.33|230.05|228.05|230.33|228.33|230.01|228.01|64
1593259200000|2020-06-27 12:00:00|230.06|228.06|230.16|228.16|230.16|228.16|230.05|228.05|15
1593259500000|2020-06-27 12:05:00|230.15|228.15|230.16|228.16|230.17|228.17|230.11|228.11|12
1593259800000|2020-06-27 12:10:00|230.17|228.17|230.02|228.02|230.17|228.17|230.02|228.02|32
1593260100000|2020-06-27 12:15:00|230.05|228.05|229.88|227.88|230.05|228.05|229.85|227.85|72
1593260400000|2020-06-27 12:20:00|229.89|227.89|229.83|227.83|229.93|227.93|229.82|227.82|25
1593260700000|2020-06-27 12:25:00|229.82|227.82|229.78|227.78|229.83|227.83|229.78|227.78|30
1593261000000|2020-06-27 12:30:00|229.77|227.77|229.65|227.65|229.77|227.77|229.65|227.65|49
1593261300000|2020-06-27 12:35:00|229.64|227.64|229.74|227.74|229.74|227.74|229.64|227.64|14
1593261600000|2020-06-27 12:40:00|229.73|227.73|229.78|227.78|229.78|227.78|229.73|227.73|7
1593261900000|2020-06-27 12:45:00|229.79|227.79|229.89|227.89|229.93|227.93|229.78|227.78|27
1593262200000|2020-06-27 12:50:00|229.9|227.9|229.98|227.98|229.98|227.98|229.86|227.86|8
1593262500000|2020-06-27 12:55:00|229.99|227.99|230.03|228.03|230.03|228.03|229.97|227.97|12
1593262800000|2020-06-27 13:00:00|230.04|228.04|230.13|228.13|230.15|228.15|230.03|228.03|21
1593263100000|2020-06-27 13:05:00|230.15|228.15|230.22|228.22|230.32|228.32|230.12|228.12|49
1593263400000|2020-06-27 13:10:00|230.26|228.26|230.3|228.3|230.3|228.3|230.24|228.24|13
1593263700000|2020-06-27 13:15:00|230.32|228.32|230.27|228.27|230.32|228.32|230.24|228.24|14
1593264000000|2020-06-27 13:20:00|230.23|228.23|230.05|228.05|230.23|228.23|230.05|228.05|23
1593264300000|2020-06-27 13:25:00|230.04|228.04|229.97|227.97|230.06|228.06|229.94|227.94|19
1593264600000|2020-06-27 13:30:00|230.05|228.05|229.9|227.9|230.05|228.05|229.82|227.82|36
1593264900000|2020-06-27 13:35:00|229.86|227.86|229.99|227.99|230.04|228.04|229.86|227.86|30
1593265200000|2020-06-27 13:40:00|229.96|227.96|229.93|227.93|229.97|227.97|229.88|227.88|12
1593265500000|2020-06-27 13:45:00|229.92|227.92|229.66|227.66|229.92|227.92|229.62|227.62|58
1593265800000|2020-06-27 13:50:00|229.65|227.65|229.7|227.7|229.7|227.7|229.61|227.61|28
1593266100000|2020-06-27 13:55:00|229.74|227.74|229.75|227.75|229.76|227.76|229.69|227.69|24
1593266400000|2020-06-27 14:00:00|229.76|227.76|229.43|227.43|229.78|227.78|229.41|227.41|100
1593266700000|2020-06-27 14:05:00|229.46|227.46|229.3|227.3|229.46|227.46|229.29|227.29|52
1593267000000|2020-06-27 14:10:00|229.33|227.33|228.6|226.6|229.33|227.33|228.58|226.58|132
1593267300000|2020-06-27 14:15:00|228.61|226.61|230.12|228.12|230.14|228.14|228.07|226.07|275
1593267600000|2020-06-27 14:20:00|230.11|228.11|229.98|227.98|230.11|228.11|229.91|227.91|62
1593267900000|2020-06-27 14:25:00|230|228|230.04|228.04|230.07|228.07|229.99|227.99|23
1593268200000|2020-06-27 14:30:00|230.05|228.05|230.3|228.3|230.31|228.31|229.88|227.88|71
1593268500000|2020-06-27 14:35:00|230.31|228.31|230.14|228.14|230.33|228.33|230.12|228.12|35
1593268800000|2020-06-27 14:40:00|230.12|228.12|230.36|228.36|230.38|228.38|230.09|228.09|39
1593269100000|2020-06-27 14:45:00|230.35|228.35|229.93|227.93|230.35|228.35|229.93|227.93|83
1593269400000|2020-06-27 14:50:00|229.94|227.94|230|228|230.01|228.01|229.86|227.86|50
1593269700000|2020-06-27 14:55:00|229.94|227.94|229.66|227.66|230|228|229.6|227.6|67
1593270000000|2020-06-27 15:00:00|229.71|227.71|229.64|227.64|229.71|227.71|229.59|227.59|33
1593270300000|2020-06-27 15:05:00|229.63|227.63|229.73|227.73|229.82|227.82|229.6|227.6|36
1593270600000|2020-06-27 15:10:00|229.7|227.7|229.26|227.26|229.7|227.7|229.26|227.26|79
1593270900000|2020-06-27 15:15:00|229.27|227.27|229.18|227.18|229.29|227.29|229.06|227.06|113
1593271200000|2020-06-27 15:20:00|229.09|227.09|229.25|227.25|229.26|227.26|229.09|227.09|36
1593271500000|2020-06-27 15:25:00|229.23|227.23|228.93|226.93|229.23|227.23|228.86|226.86|113
1593271800000|2020-06-27 15:30:00|228.92|226.92|228.71|226.71|228.96|226.96|227.15|225.15|419
1593272100000|2020-06-27 15:35:00|228.69|226.69|228.62|226.62|228.86|226.86|228.39|226.39|261
1593272400000|2020-06-27 15:40:00|228.61|226.61|228.84|226.84|228.88|226.88|228.61|226.61|128
1593272700000|2020-06-27 15:45:00|228.83|226.83|227.99|225.99|228.84|226.84|227.99|225.99|204
1593273000000|2020-06-27 15:50:00|228.03|226.03|228.56|226.56|228.58|226.58|228|226|157
1593273300000|2020-06-27 15:55:00|228.58|226.58|228.03|226.03|228.62|226.62|228|226|176
1593273600000|2020-06-27 16:00:00|228.02|226.02|227.74|225.74|228.18|226.18|227.53|225.53|293
1593273900000|2020-06-27 16:05:00|227.73|225.73|227.22|225.22|227.84|225.84|227.21|225.21|260
1593274200000|2020-06-27 16:10:00|227.23|225.23|226.8|224.8|227.48|225.48|226.7|224.7|316
1593274500000|2020-06-27 16:15:00|226.81|224.81|227|225|227.27|225.27|226.76|224.76|203
1593274800000|2020-06-27 16:20:00|226.93|224.93|226.96|224.96|227.13|225.13|226.5|224.5|231
1593275100000|2020-06-27 16:25:00|226.95|224.95|227.77|225.77|227.77|225.77|226.94|224.94|103
1593275400000|2020-06-27 16:30:00|227.76|225.76|227.21|225.21|227.76|225.76|227.07|225.07|163
1593275700000|2020-06-27 16:35:00|227.22|225.22|227.05|225.05|227.25|225.25|226.94|224.94|145
1593276000000|2020-06-27 16:40:00|227.01|225.01|226.68|224.68|227.03|225.03|226.51|224.51|259
1593276300000|2020-06-27 16:45:00|226.69|224.69|227.04|225.04|227.04|225.04|226.47|224.47|219
1593276600000|2020-06-27 16:50:00|227.03|225.03|226.89|224.89|227.03|225.03|226.84|224.84|123
1593276900000|2020-06-27 16:55:00|226.88|224.88|227.16|225.16|227.2|225.2|226.88|224.88|129
1593277200000|2020-06-27 17:00:00|227.17|225.17|227.18|225.18|227.19|225.19|226.96|224.96|130
1593277500000|2020-06-27 17:05:00|227.17|225.17|227.51|225.51|227.82|225.82|227.14|225.14|185
1593277800000|2020-06-27 17:10:00|227.5|225.5|227.4|225.4|227.5|225.5|227.37|225.37|79
1593278100000|2020-06-27 17:15:00|227.41|225.41|226.95|224.95|227.41|225.41|226.94|224.94|149
1593278400000|2020-06-27 17:20:00|226.97|224.97|226.92|224.92|227.15|225.15|226.89|224.89|58
1593278700000|2020-06-27 17:25:00|226.91|224.91|227.01|225.01|227.09|225.09|226.87|224.87|74
1593279000000|2020-06-27 17:30:00|227|225|226.94|224.94|227|225|226.88|224.88|32
1593279300000|2020-06-27 17:35:00|226.91|224.91|227.08|225.08|227.1|225.1|226.85|224.85|48
1593279600000|2020-06-27 17:40:00|227.07|225.07|226.53|224.53|227.07|225.07|226.47|224.47|169
1593279900000|2020-06-27 17:45:00|226.54|224.54|226.63|224.63|226.64|224.64|226.47|224.47|86
1593280200000|2020-06-27 17:50:00|226.62|224.62|226.42|224.42|226.62|224.62|226.34|224.34|135
1593280500000|2020-06-27 17:55:00|226.43|224.43|226.52|224.52|226.68|224.68|226.42|224.42|79
1593280800000|2020-06-27 18:00:00|226.5|224.5|226.59|224.59|226.61|224.61|226.26|224.26|105
1593281100000|2020-06-27 18:05:00|226.6|224.6|226.65|224.65|226.68|224.68|226.58|224.58|33
1593281400000|2020-06-27 18:10:00|226.66|224.66|226.99|224.99|227.11|225.11|226.65|224.65|100
1593281700000|2020-06-27 18:15:00|226.97|224.97|226.73|224.73|227|225|226.5|224.5|116
1593282000000|2020-06-27 18:20:00|226.74|224.74|226.76|224.76|226.8|224.8|226.71|224.71|45
1593282300000|2020-06-27 18:25:00|226.74|224.74|226.46|224.46|226.74|224.74|226.37|224.37|102
1593282600000|2020-06-27 18:30:00|226.45|224.45|226.62|224.62|226.69|224.69|226.45|224.45|79
1593282900000|2020-06-27 18:35:00|226.67|224.67|226.84|224.84|226.86|224.86|226.67|224.67|29
1593283200000|2020-06-27 18:40:00|226.85|224.85|227.12|225.12|227.12|225.12|226.77|224.77|109
1593283500000|2020-06-27 18:45:00|227.11|225.11|227.03|225.03|227.12|225.12|226.97|224.97|62
1593283800000|2020-06-27 18:50:00|227.05|225.05|226.97|224.97|227.12|225.12|226.97|224.97|85
1593284100000|2020-06-27 18:55:00|226.98|224.98|226.6|224.6|226.98|224.98|226.6|224.6|109
1593284400000|2020-06-27 19:00:00|226.55|224.55|226.43|224.43|226.6|224.6|226.43|224.43|55
1593284700000|2020-06-27 19:05:00|226.42|224.42|226.39|224.39|226.43|224.43|226.28|224.28|77
1593285000000|2020-06-27 19:10:00|226.4|224.4|226.83|224.83|226.85|224.85|226.4|224.4|81
1593285300000|2020-06-27 19:15:00|226.79|224.79|226.66|224.66|226.8|224.8|226.6|224.6|54
1593285600000|2020-06-27 19:20:00|226.68|224.68|226.44|224.44|226.69|224.69|226.44|224.44|78
1593285900000|2020-06-27 19:25:00|226.43|224.43|226.44|224.44|226.46|224.46|226.38|224.38|36
1593286200000|2020-06-27 19:30:00|226.43|224.43|226.28|224.28|226.44|224.44|226.24|224.24|125
1593286500000|2020-06-27 19:35:00|226.27|224.27|226.16|224.16|226.29|224.29|226.13|224.13|63
1593286800000|2020-06-27 19:40:00|226.15|224.15|224.17|222.17|226.15|224.15|224.08|222.08|295
1593287100000|2020-06-27 19:45:00|224.18|222.18|216.02|214.02|224.27|222.27|216.02|214.02|788
1593287400000|2020-06-27 19:50:00|215.98|213.98|209.61|207.61|215.98|213.98|206.36|204.36|997
1593287700000|2020-06-27 19:55:00|209.59|207.59|210.98|208.98|211.28|209.28|209.45|207.45|857
1593288000000|2020-06-27 20:00:00|210.97|208.97|210.73|208.73|210.97|208.97|209.55|207.55|768
1593288300000|2020-06-27 20:05:00|210.74|208.74|213.03|211.03|213.2|211.2|210.43|208.43|665
1593288600000|2020-06-27 20:10:00|213.04|211.04|213.69|211.69|214.09|212.09|212.76|210.76|723
1593288900000|2020-06-27 20:15:00|213.7|211.7|214.38|212.38|214.44|212.44|213.51|211.51|650
1593289200000|2020-06-27 20:20:00|214.41|212.41|215.73|213.73|215.78|213.78|214.38|212.38|346
1593289500000|2020-06-27 20:25:00|215.87|213.87|215.64|213.64|216.51|214.51|215.6|213.6|495
1593289800000|2020-06-27 20:30:00|215.63|213.63|215.07|213.07|215.64|213.64|214.43|212.43|385
1593290100000|2020-06-27 20:35:00|215.13|213.13|215.17|213.17|215.37|213.37|215.12|213.12|277
1593290400000|2020-06-27 20:40:00|215.19|213.19|215.19|213.19|215.26|213.26|215.09|213.09|239
1593290700000|2020-06-27 20:45:00|215.18|213.18|214.23|212.23|215.2|213.2|214.23|212.23|276
1593291000000|2020-06-27 20:50:00|214.24|212.24|214.62|212.62|214.62|212.62|214.16|212.16|202
1593291300000|2020-06-27 20:55:00|214.68|212.68|214.41|212.41|214.69|212.69|214.4|212.4|195
1593291600000|2020-06-27 21:00:00|214.43|212.43|214.63|212.63|214.65|212.65|214.34|212.34|171
1593291900000|2020-06-27 21:05:00|214.64|212.64|215.04|213.04|215.06|213.06|214.64|212.64|160
1593292200000|2020-06-27 21:10:00|215.05|213.05|215.09|213.09|215.13|213.13|214.97|212.97|113
1593292500000|2020-06-27 21:15:00|215.1|213.1|215.37|213.37|215.37|213.37|215.09|213.09|104
1593292800000|2020-06-27 21:20:00|215.39|213.39|215.33|213.33|215.63|213.63|215.32|213.32|174
1593293100000|2020-06-27 21:25:00|215.31|213.31|215.43|213.43|215.44|213.44|215.25|213.25|177
1593293400000|2020-06-27 21:30:00|215.42|213.42|215.21|213.21|215.43|213.43|215.21|213.21|59
1593293700000|2020-06-27 21:35:00|215.19|213.19|215.29|213.29|215.29|213.29|215.11|213.11|68
1593294000000|2020-06-27 21:40:00|215.28|213.28|215.24|213.24|215.29|213.29|215.2|213.2|43
1593294300000|2020-06-27 21:45:00|215.22|213.22|215.95|213.95|215.95|213.95|215.21|213.21|104
1593294600000|2020-06-27 21:50:00|215.96|213.96|216.98|214.98|216.99|214.99|215.96|213.96|127
1593294900000|2020-06-27 21:55:00|217|215|218.68|216.68|219.13|217.13|217|215|459
1593295200000|2020-06-27 22:00:00|218.67|216.67|218.02|216.02|218.68|216.68|218.01|216.01|334
1593295500000|2020-06-27 22:05:00|218.03|216.03|218.09|216.09|218.11|216.11|217.92|215.92|152
1593295800000|2020-06-27 22:10:00|218.1|216.1|217.57|215.57|218.11|216.11|217.34|215.34|222
1593296100000|2020-06-27 22:15:00|217.56|215.56|217.43|215.43|217.65|215.65|217.43|215.43|80
1593296400000|2020-06-27 22:20:00|217.42|215.42|216.84|214.84|217.49|215.49|216.78|214.78|212
1593296700000|2020-06-27 22:25:00|216.85|214.85|216.61|214.61|216.85|214.85|216.23|214.23|361
1593297000000|2020-06-27 22:30:00|216.63|214.63|216.92|214.92|216.96|214.96|216.58|214.58|173
1593297300000|2020-06-27 22:35:00|216.93|214.93|217.09|215.09|217.09|215.09|216.76|214.76|203
1593297600000|2020-06-27 22:40:00|217.01|215.01|217.3|215.3|217.31|215.31|217.01|215.01|222
1593297900000|2020-06-27 22:45:00|217.29|215.29|217.77|215.77|217.78|215.78|217.12|215.12|142
1593298200000|2020-06-27 22:50:00|217.78|215.78|217.02|215.02|217.8|215.8|217.01|215.01|195
1593298500000|2020-06-27 22:55:00|217.01|215.01|216.54|214.54|217.02|215.02|216.53|214.53|134
1593298800000|2020-06-27 23:00:00|216.45|214.45|216.05|214.05|216.64|214.64|215.86|213.86|206
1593299100000|2020-06-27 23:05:00|216.07|214.07|216.55|214.55|216.55|214.55|216.07|214.07|109
1593299400000|2020-06-27 23:10:00|216.57|214.57|216.91|214.91|216.91|214.91|216.53|214.53|114
1593299700000|2020-06-27 23:15:00|216.92|214.92|217.45|215.45|217.51|215.51|216.92|214.92|141
1593300000000|2020-06-27 23:20:00|217.46|215.46|217.28|215.28|217.46|215.46|217.23|215.23|113
1593300300000|2020-06-27 23:25:00|217.27|215.27|216.98|214.98|217.39|215.39|216.94|214.94|129
1593300600000|2020-06-27 23:30:00|216.97|214.97|217.63|215.63|217.64|215.64|216.97|214.97|189
1593300900000|2020-06-27 23:35:00|217.61|215.61|218.04|216.04|218.18|216.18|217.39|215.39|280
1593301200000|2020-06-27 23:40:00|218.05|216.05|218.11|216.11|218.11|216.11|217.8|215.8|168
1593301500000|2020-06-27 23:45:00|218.12|216.12|217.35|215.35|218.13|216.13|217.35|215.35|204
1593301800000|2020-06-27 23:50:00|217.36|215.36|217.18|215.18|217.44|215.44|217.16|215.16|189
1593302100000|2020-06-27 23:55:00|217.17|215.17|217.27|215.27|217.3|215.3|217.17|215.17|30
1593302400000|2020-06-28 00:00:00|217.26|215.26|216.58|214.58|217.29|215.29|216.53|214.53|245
1593302700000|2020-06-28 00:05:00|216.59|214.59|216.54|214.54|216.61|214.61|216.29|214.29|257
1593303000000|2020-06-28 00:10:00|216.5|214.5|216.26|214.26|216.54|214.54|216.11|214.11|144
1593303300000|2020-06-28 00:15:00|216.25|214.25|216.15|214.15|216.27|214.27|216.11|214.11|85
1593303600000|2020-06-28 00:20:00|216.16|214.16|215.48|213.48|216.22|214.22|215.48|213.48|155
1593303900000|2020-06-28 00:25:00|215.52|213.52|216.04|214.04|216.05|214.05|215.49|213.49|238
1593304200000|2020-06-28 00:30:00|216.03|214.03|216.18|214.18|216.25|214.25|215.98|213.98|88
1593304500000|2020-06-28 00:35:00|216.17|214.17|216.18|214.18|216.18|214.18|216.13|214.13|68
1593304800000|2020-06-28 00:40:00|216.17|214.17|215.85|213.85|216.17|214.17|215.83|213.83|98
1593305100000|2020-06-28 00:45:00|215.81|213.81|216.04|214.04|216.11|214.11|215.81|213.81|65
1593305400000|2020-06-28 00:50:00|216|214|216.14|214.14|216.14|214.14|215.87|213.87|147
1593305700000|2020-06-28 00:55:00|216.13|214.13|216.31|214.31|216.34|214.34|216.03|214.03|73
1593306000000|2020-06-28 01:00:00|216.3|214.3|216.31|214.31|216.36|214.36|216.25|214.25|53
1593306300000|2020-06-28 01:05:00|216.29|214.29|216.33|214.33|216.36|214.36|216.24|214.24|70
1593306600000|2020-06-28 01:10:00|216.32|214.32|216.4|214.4|216.42|214.42|216.28|214.28|40
1593306900000|2020-06-28 01:15:00|216.39|214.39|216.03|214.03|216.39|214.39|215.95|213.95|99
1593307200000|2020-06-28 01:20:00|216.02|214.02|215.91|213.91|216.03|214.03|215.91|213.91|56
1593307500000|2020-06-28 01:25:00|215.92|213.92|215.89|213.89|215.97|213.97|215.82|213.82|57
1593307800000|2020-06-28 01:30:00|215.88|213.88|215.21|213.21|215.88|213.88|215.16|213.16|135
1593308100000|2020-06-28 01:35:00|215.22|213.22|215.18|213.18|215.22|213.22|215.14|213.14|26
1593308400000|2020-06-28 01:40:00|215.19|213.19|214.57|212.57|215.23|213.23|214.57|212.57|116
1593308700000|2020-06-28 01:45:00|214.61|212.61|214.75|212.75|214.76|212.76|214.42|212.42|88
1593309000000|2020-06-28 01:50:00|214.76|212.76|215.3|213.3|215.55|213.55|214.76|212.76|114
1593309300000|2020-06-28 01:55:00|215.29|213.29|215.01|213.01|215.29|213.29|214.66|212.66|122
1593309600000|2020-06-28 02:00:00|214.99|212.99|215.1|213.1|215.1|213.1|214.91|212.91|22
1593309900000|2020-06-28 02:05:00|215.11|213.11|215.19|213.19|215.19|213.19|215.11|213.11|12
1593310200000|2020-06-28 02:10:00|215.11|213.11|215.07|213.07|215.19|213.19|214.91|212.91|82
1593310500000|2020-06-28 02:15:00|215.06|213.06|214.7|212.7|215.08|213.08|214.64|212.64|93
1593310800000|2020-06-28 02:20:00|214.69|212.69|214.7|212.7|214.79|212.79|214.61|212.61|57
1593311100000|2020-06-28 02:25:00|214.71|212.71|214.75|212.75|214.77|212.77|214.59|212.59|36
1593311400000|2020-06-28 02:30:00|214.76|212.76|214.81|212.81|214.81|212.81|214.7|212.7|17
1593311700000|2020-06-28 02:35:00|214.83|212.83|214.76|212.76|214.97|212.97|214.71|212.71|39
1593312000000|2020-06-28 02:40:00|214.77|212.77|215.24|213.24|215.24|213.24|214.77|212.77|44
1593312300000|2020-06-28 02:45:00|215.25|213.25|215.34|213.34|215.34|213.34|215.22|213.22|18
1593312600000|2020-06-28 02:50:00|215.29|213.29|215.57|213.57|215.58|213.58|215.24|213.24|43
1593312900000|2020-06-28 02:55:00|215.58|213.58|215.63|213.63|215.63|213.63|215.56|213.56|33
1593313200000|2020-06-28 03:00:00|215.56|213.56|216.1|214.1|216.1|214.1|215.56|213.56|64
1593313500000|2020-06-28 03:05:00|216.11|214.11|215.94|213.94|216.13|214.13|215.92|213.92|73
1593313800000|2020-06-28 03:10:00|215.93|213.93|215.93|213.93|215.94|213.94|215.88|213.88|40
1593314100000|2020-06-28 03:15:00|215.92|213.92|215.45|213.45|215.93|213.93|215.43|213.43|125
1593314400000|2020-06-28 03:20:00|215.44|213.44|215.51|213.51|215.51|213.51|215.44|213.44|96
1593314700000|2020-06-28 03:25:00|215.46|213.46|215.49|213.49|215.64|213.64|215.46|213.46|108
1593315000000|2020-06-28 03:30:00|215.51|213.51|215.66|213.66|215.66|213.66|215.51|213.51|94
1593315300000|2020-06-28 03:35:00|215.65|213.65|215.63|213.63|215.66|213.66|215.51|213.51|52
1593315600000|2020-06-28 03:40:00|215.62|213.62|215.62|213.62|215.62|213.62|215.51|213.51|31
1593315900000|2020-06-28 03:45:00|215.6|213.6|214.76|212.76|215.63|213.63|214.61|212.61|185
1593316200000|2020-06-28 03:50:00|214.77|212.77|215.53|213.53|215.56|213.56|214.77|212.77|94
1593316500000|2020-06-28 03:55:00|215.54|213.54|215.67|213.67|215.67|213.67|215.54|213.54|26
1593316800000|2020-06-28 04:00:00|215.66|213.66|215.49|213.49|215.71|213.71|215.42|213.42|38
1593317100000|2020-06-28 04:05:00|215.47|213.47|215.41|213.41|215.51|213.51|215.4|213.4|38
1593317400000|2020-06-28 04:10:00|215.4|213.4|215.25|213.25|215.42|213.42|215.25|213.25|40
1593317700000|2020-06-28 04:15:00|215.24|213.24|215.07|213.07|215.26|213.26|215.02|213.02|25
1593318000000|2020-06-28 04:20:00|215.1|213.1|214.96|212.96|215.11|213.11|214.87|212.87|32
1593318300000|2020-06-28 04:25:00|214.9|212.9|214.74|212.74|214.9|212.9|214.7|212.7|36
1593318600000|2020-06-28 04:30:00|214.73|212.73|214.75|212.75|214.75|212.75|214.72|212.72|33
1593318900000|2020-06-28 04:35:00|214.74|212.74|214.71|212.71|214.74|212.74|214.65|212.65|17
1593319200000|2020-06-28 04:40:00|214.72|212.72|214.7|212.7|214.72|212.72|214.65|212.65|6
1593319500000|2020-06-28 04:45:00|214.69|212.69|214.72|212.72|214.72|212.72|214.66|212.66|12
1593319800000|2020-06-28 04:50:00|214.71|212.71|214.94|212.94|214.94|212.94|214.66|212.66|24
1593320100000|2020-06-28 04:55:00|214.98|212.98|215.07|213.07|215.07|213.07|214.98|212.98|13
1593320400000|2020-06-28 05:00:00|215|213|215.07|213.07|215.07|213.07|215|213|2
1593320700000|2020-06-28 05:05:00|215.08|213.08|215.12|213.12|215.12|213.12|215.05|213.05|12
1593321000000|2020-06-28 05:10:00|215.11|213.11|215.16|213.16|215.25|213.25|215.11|213.11|20
1593321300000|2020-06-28 05:15:00|215.22|213.22|215.18|213.18|215.22|213.22|215.12|213.12|12
1593321600000|2020-06-28 05:20:00|215.19|213.19|215.25|213.25|215.25|213.25|215.17|213.17|21
1593321900000|2020-06-28 05:25:00|215.26|213.26|215.4|213.4|215.42|213.42|215.23|213.23|24
1593322200000|2020-06-28 05:30:00|215.38|213.38|215.8|213.8|215.83|213.83|215.34|213.34|80
1593322500000|2020-06-28 05:35:00|215.81|213.81|216.19|214.19|216.19|214.19|215.74|213.74|49
1593322800000|2020-06-28 05:40:00|216.2|214.2|216.12|214.12|216.2|214.2|216.03|214.03|42
1593323100000|2020-06-28 05:45:00|216.11|214.11|215.66|213.66|216.11|214.11|215.64|213.64|63
1593323400000|2020-06-28 05:50:00|215.65|213.65|215.26|213.26|215.69|213.69|215.22|213.22|63
1593323700000|2020-06-28 05:55:00|215.25|213.25|215.22|213.22|215.3|213.3|215.19|213.19|40
1593324000000|2020-06-28 06:00:00|215.21|213.21|215.27|213.27|215.28|213.28|215.13|213.13|23
1593324300000|2020-06-28 06:05:00|215.26|213.26|215.3|213.3|215.3|213.3|215.26|213.26|30
1593324600000|2020-06-28 06:10:00|215.27|213.27|216.29|214.29|216.34|214.34|215.27|213.27|125
1593324900000|2020-06-28 06:15:00|216.3|214.3|216.54|214.54|216.74|214.74|216.3|214.3|132
1593325200000|2020-06-28 06:20:00|216.46|214.46|216.41|214.41|216.46|214.46|216.37|214.37|22
1593325500000|2020-06-28 06:25:00|216.4|214.4|216.51|214.51|216.52|214.52|216.4|214.4|31
1593325800000|2020-06-28 06:30:00|216.54|214.54|216.8|214.8|216.85|214.85|216.47|214.47|56
1593326100000|2020-06-28 06:35:00|216.79|214.79|217.76|215.76|217.8|215.8|216.79|214.79|227
1593326400000|2020-06-28 06:40:00|217.77|215.77|217.72|215.72|217.8|215.8|217.65|215.65|130
1593326700000|2020-06-28 06:45:00|217.71|215.71|218.11|216.11|218.15|216.15|217.66|215.66|89
1593327000000|2020-06-28 06:50:00|218.12|216.12|218.02|216.02|218.18|216.18|218.01|216.01|72
1593327300000|2020-06-28 06:55:00|217.96|215.96|218.02|216.02|218.03|216.03|217.91|215.91|62
1593327600000|2020-06-28 07:00:00|218.05|216.05|217.67|215.67|218.54|216.54|217.67|215.67|163
1593327900000|2020-06-28 07:05:00|217.66|215.66|217.31|215.31|217.67|215.67|217.31|215.31|164
1593328200000|2020-06-28 07:10:00|217.26|215.26|217.3|215.3|217.31|215.31|217.26|215.26|3
1593328500000|2020-06-28 07:15:00|217.25|215.25|217.33|215.33|217.33|215.33|217.25|215.25|21
1593328800000|2020-06-28 07:20:00|217.32|215.32|217.33|215.33|217.4|215.4|217.3|215.3|49
1593329100000|2020-06-28 07:25:00|217.31|215.31|217.42|215.42|217.42|215.42|217.27|215.27|34
1593329400000|2020-06-28 07:30:00|217.43|215.43|217.61|215.61|217.66|215.66|217.43|215.43|58
1593329700000|2020-06-28 07:35:00|217.66|215.66|217.47|215.47|217.71|215.71|217.47|215.47|54
1593330000000|2020-06-28 07:40:00|217.57|215.57|217.62|215.62|217.63|215.63|217.56|215.56|29
1593330300000|2020-06-28 07:45:00|217.63|215.63|217.63|215.63|217.64|215.64|217.53|215.53|38
1593330600000|2020-06-28 07:50:00|217.64|215.64|217.74|215.74|217.75|215.75|217.6|215.6|41
1593330900000|2020-06-28 07:55:00|217.75|215.75|218.02|216.02|218.02|216.02|217.75|215.75|56
1593331200000|2020-06-28 08:00:00|218|216|218.03|216.03|218.06|216.06|217.97|215.97|53
1593331500000|2020-06-28 08:05:00|218.01|216.01|217.72|215.72|218.01|216.01|217.67|215.67|94
1593331800000|2020-06-28 08:10:00|217.71|215.71|217.41|215.41|217.71|215.71|217.39|215.39|67
1593332100000|2020-06-28 08:15:00|217.4|215.4|217.41|215.41|217.41|215.41|217.27|215.27|54
1593332400000|2020-06-28 08:20:00|217.42|215.42|217.66|215.66|217.66|215.66|217.42|215.42|26
1593332700000|2020-06-28 08:25:00|217.55|215.55|217.58|215.58|217.69|215.69|217.52|215.52|64
1593333000000|2020-06-28 08:30:00|217.59|215.59|217.68|215.68|217.69|215.69|217.58|215.58|45
1593333300000|2020-06-28 08:35:00|217.69|215.69|217.83|215.83|217.83|215.83|217.68|215.68|26
1593333600000|2020-06-28 08:40:00|217.8|215.8|217.82|215.82|217.82|215.82|217.73|215.73|18
1593333900000|2020-06-28 08:45:00|217.85|215.85|219.39|217.39|219.41|217.41|217.85|215.85|229
1593334200000|2020-06-28 08:50:00|219.37|217.37|219.18|217.18|219.37|217.37|219.09|217.09|83
1593334500000|2020-06-28 08:55:00|219.17|217.17|219.27|217.27|219.3|217.3|219.17|217.17|73
1593334800000|2020-06-28 09:00:00|219.28|217.28|219.05|217.05|219.71|217.71|219.04|217.04|172
1593335100000|2020-06-28 09:05:00|219.06|217.06|218.86|216.86|219.06|217.06|218.85|216.85|103
1593335400000|2020-06-28 09:10:00|218.85|216.85|218.94|216.94|218.98|216.98|218.85|216.85|54
1593335700000|2020-06-28 09:15:00|218.95|216.95|219.16|217.16|219.16|217.16|218.88|216.88|46
1593336000000|2020-06-28 09:20:00|219.2|217.2|219.5|217.5|219.5|217.5|219.2|217.2|56
1593336300000|2020-06-28 09:25:00|219.52|217.52|219.35|217.35|219.55|217.55|219.29|217.29|88
1593336600000|2020-06-28 09:30:00|219.37|217.37|220.51|218.51|220.51|218.51|219.37|217.37|100
1593336900000|2020-06-28 09:35:00|220.52|218.52|220.75|218.75|220.88|218.88|220.47|218.47|201
1593337200000|2020-06-28 09:40:00|220.74|218.74|220.59|218.59|220.79|218.79|220.55|218.55|99
1593337500000|2020-06-28 09:45:00|220.6|218.6|220.42|218.42|220.61|218.61|220.4|218.4|79
1593337800000|2020-06-28 09:50:00|220.43|218.43|220.66|218.66|220.66|218.66|220.41|218.41|59
1593338100000|2020-06-28 09:55:00|220.54|218.54|220.25|218.25|220.67|218.67|219.92|217.92|197
1593338400000|2020-06-28 10:00:00|220.24|218.24|220.88|218.88|220.89|218.89|220.23|218.23|127
1593338700000|2020-06-28 10:05:00|220.89|218.89|220.69|218.69|221.1|219.1|220.68|218.68|131
1593339000000|2020-06-28 10:10:00|220.68|218.68|220.49|218.49|220.7|218.7|220.36|218.36|28
1593339300000|2020-06-28 10:15:00|220.48|218.48|220.15|218.15|220.5|218.5|220.15|218.15|54
1593339600000|2020-06-28 10:20:00|220.16|218.16|220.03|218.03|220.17|218.17|219.85|217.85|140
1593339900000|2020-06-28 10:25:00|220.02|218.02|220.21|218.21|220.25|218.25|219.91|217.91|48
1593340200000|2020-06-28 10:30:00|220.22|218.22|220.26|218.26|220.35|218.35|220.08|218.08|65
1593340500000|2020-06-28 10:35:00|220.32|218.32|220.48|218.48|220.71|218.71|220.24|218.24|83
1593340800000|2020-06-28 10:40:00|220.49|218.49|220.57|218.57|220.6|218.6|220.44|218.44|44
1593341100000|2020-06-28 10:45:00|220.56|218.56|220.1|218.1|220.56|218.56|220.09|218.09|120
1593341400000|2020-06-28 10:50:00|220.14|218.14|219.71|217.71|220.15|218.15|219.63|217.63|102
1593341700000|2020-06-28 10:55:00|219.7|217.7|219.58|217.58|219.74|217.74|219.53|217.53|56
1593342000000|2020-06-28 11:00:00|219.59|217.59|219.86|217.86|219.94|217.94|219.59|217.59|97
1593342300000|2020-06-28 11:05:00|219.87|217.87|220.12|218.12|220.15|218.15|219.86|217.86|52
1593342600000|2020-06-28 11:10:00|220.13|218.13|220.1|218.1|220.17|218.17|219.88|217.88|26
1593342900000|2020-06-28 11:15:00|220.09|218.09|220.28|218.28|220.28|218.28|220.08|218.08|44
1593343200000|2020-06-28 11:20:00|220.27|218.27|220.39|218.39|220.45|218.45|220.26|218.26|57
1593343500000|2020-06-28 11:25:00|220.37|218.37|220.5|218.5|220.5|218.5|220.37|218.37|62
1593343800000|2020-06-28 11:30:00|220.57|218.57|220.78|218.78|220.86|218.86|220.57|218.57|88
1593344100000|2020-06-28 11:35:00|220.68|218.68|220.68|218.68|220.8|218.8|220.62|218.62|34
1593344400000|2020-06-28 11:40:00|220.7|218.7|220.46|218.46|220.72|218.72|220.42|218.42|48
1593344700000|2020-06-28 11:45:00|220.47|218.47|220.15|218.15|220.49|218.49|220.14|218.14|93
1593345000000|2020-06-28 11:50:00|220.14|218.14|220.01|218.01|220.16|218.16|220|218|38
1593345300000|2020-06-28 11:55:00|220|218|220.03|218.03|220.13|218.13|219.89|217.89|28
1593345600000|2020-06-28 12:00:00|220.04|218.04|220.2|218.2|220.46|218.46|220|218|91
1593345900000|2020-06-28 12:05:00|220.19|218.19|219.85|217.85|220.2|218.2|219.8|217.8|66
1593346200000|2020-06-28 12:10:00|219.8|217.8|219.76|217.76|219.8|217.8|219.56|217.56|26
1593346500000|2020-06-28 12:15:00|219.75|217.75|219.69|217.69|219.75|217.75|219.6|217.6|28
1593346800000|2020-06-28 12:20:00|219.7|217.7|219.62|217.62|219.75|217.75|219.57|217.57|119
1593347100000|2020-06-28 12:25:00|219.66|217.66|218.79|216.79|219.67|217.67|218.65|216.65|317
1593347400000|2020-06-28 12:30:00|218.81|216.81|219.21|217.21|219.21|217.21|218.65|216.65|207
1593347700000|2020-06-28 12:35:00|219.1|217.1|219.39|217.39|219.44|217.44|219.09|217.09|111
1593348000000|2020-06-28 12:40:00|219.27|217.27|219.6|217.6|219.65|217.65|219.27|217.27|67
1593348300000|2020-06-28 12:45:00|219.59|217.59|219.63|217.63|219.68|217.68|219.55|217.55|55
1593348600000|2020-06-28 12:50:00|219.64|217.64|219.69|217.69|219.69|217.69|219.57|217.57|29
1593348900000|2020-06-28 12:55:00|219.68|217.68|219.65|217.65|219.7|217.7|219.54|217.54|43
1593349200000|2020-06-28 13:00:00|219.66|217.66|220.28|218.28|220.28|218.28|219.66|217.66|64
1593349500000|2020-06-28 13:05:00|220.29|218.29|220.15|218.15|220.36|218.36|220.1|218.1|93
1593349800000|2020-06-28 13:10:00|220.11|218.11|220.14|218.14|220.17|218.17|220.03|218.03|62
1593350100000|2020-06-28 13:15:00|220.17|218.17|220.02|218.02|220.17|218.17|220|218|25
1593350400000|2020-06-28 13:20:00|219.92|217.92|220.2|218.2|220.29|218.29|219.92|217.92|56
1593350700000|2020-06-28 13:25:00|220.21|218.21|220.28|218.28|220.33|218.33|220.21|218.21|51
1593351000000|2020-06-28 13:30:00|220.3|218.3|220.15|218.15|220.32|218.32|220.08|218.08|81
1593351300000|2020-06-28 13:35:00|220.13|218.13|219.75|217.75|220.14|218.14|219.61|217.61|171
1593351600000|2020-06-28 13:40:00|219.72|217.72|219.69|217.69|219.75|217.75|219.56|217.56|56
1593351900000|2020-06-28 13:45:00|219.72|217.72|219.86|217.86|219.91|217.91|219.71|217.71|49
1593352200000|2020-06-28 13:50:00|219.87|217.87|219.64|217.64|219.87|217.87|219.52|217.52|105
1593352500000|2020-06-28 13:55:00|219.63|217.63|220.07|218.07|220.07|218.07|219.63|217.63|69
1593352800000|2020-06-28 14:00:00|220.08|218.08|220.5|218.5|220.56|218.56|220.08|218.08|83
1593353100000|2020-06-28 14:05:00|220.51|218.51|220.64|218.64|220.69|218.69|220.51|218.51|44
1593353400000|2020-06-28 14:10:00|220.7|218.7|221.89|219.89|222.43|220.43|220.66|218.66|161
1593353700000|2020-06-28 14:15:00|221.9|219.9|221.68|219.68|222.16|220.16|221.43|219.43|321
1593354000000|2020-06-28 14:20:00|221.71|219.71|221.9|219.9|222.48|220.48|221.71|219.71|251
1593354300000|2020-06-28 14:25:00|221.89|219.89|221.91|219.91|221.99|219.99|221.79|219.79|93
1593354600000|2020-06-28 14:30:00|221.9|219.9|222.05|220.05|222.19|220.19|221.9|219.9|83
1593354900000|2020-06-28 14:35:00|222.04|220.04|222.49|220.49|222.67|220.67|222.03|220.03|142
1593355200000|2020-06-28 14:40:00|222.52|220.52|222.79|220.79|222.83|220.83|222.51|220.51|141
1593355500000|2020-06-28 14:45:00|222.8|220.8|223.19|221.19|223.29|221.29|222.49|220.49|195
1593355800000|2020-06-28 14:50:00|223.18|221.18|223.99|221.99|224.37|222.37|223.18|221.18|238
1593356100000|2020-06-28 14:55:00|224|222|224.08|222.08|224.42|222.42|223.55|221.55|195
1593356400000|2020-06-28 15:00:00|224.06|222.06|224.14|222.14|224.36|222.36|223.52|221.52|209
1593356700000|2020-06-28 15:05:00|224.13|222.13|223.87|221.87|224.22|222.22|223.82|221.82|253
1593357000000|2020-06-28 15:10:00|223.85|221.85|223.75|221.75|223.96|221.96|223.65|221.65|182
1593357300000|2020-06-28 15:15:00|223.74|221.74|223.97|221.97|224.17|222.17|223.73|221.73|93
1593357600000|2020-06-28 15:20:00|223.96|221.96|224.15|222.15|224.21|222.21|223.95|221.95|145
1593357900000|2020-06-28 15:25:00|224.19|222.19|223.99|221.99|224.2|222.2|223.96|221.96|119
1593358200000|2020-06-28 15:30:00|223.98|221.98|223.98|221.98|224.04|222.04|223.8|221.8|70
1593358500000|2020-06-28 15:35:00|224|222|224.2|222.2|224.26|222.26|223.89|221.89|82
1593358800000|2020-06-28 15:40:00|224.19|222.19|224.06|222.06|224.2|222.2|224.03|222.03|106
1593359100000|2020-06-28 15:45:00|224.04|222.04|223.8|221.8|224.06|222.06|223.8|221.8|145
1593359400000|2020-06-28 15:50:00|223.84|221.84|223.77|221.77|223.89|221.89|223.7|221.7|249
1593359700000|2020-06-28 15:55:00|223.76|221.76|224.11|222.11|224.12|222.12|223.66|221.66|224
1593360000000|2020-06-28 16:00:00|224.12|222.12|224.55|222.55|224.58|222.58|224.12|222.12|211
1593360300000|2020-06-28 16:05:00|224.56|222.56|224.47|222.47|224.56|222.56|224.42|222.42|75
1593360600000|2020-06-28 16:10:00|224.46|222.46|225.91|223.91|225.99|223.99|224.45|222.45|332
1593360900000|2020-06-28 16:15:00|225.9|223.9|225.14|223.14|225.91|223.91|225.1|223.1|296
1593361200000|2020-06-28 16:20:00|225.13|223.13|226.16|224.16|226.16|224.16|225.13|223.13|249
1593361500000|2020-06-28 16:25:00|226.17|224.17|226.08|224.08|226.31|224.31|225.91|223.91|239
1593361800000|2020-06-28 16:30:00|226.11|224.11|225.43|223.43|226.15|224.15|225.36|223.36|364
1593362100000|2020-06-28 16:35:00|225.42|223.42|224.57|222.57|225.43|223.43|224.54|222.54|183
1593362400000|2020-06-28 16:40:00|224.58|222.58|224.72|222.72|224.87|222.87|224.58|222.58|91
1593362700000|2020-06-28 16:45:00|224.71|222.71|224.91|222.91|225.03|223.03|224.71|222.71|112
1593363000000|2020-06-28 16:50:00|224.9|222.9|224.65|222.65|224.92|222.92|224.65|222.65|105
1593363300000|2020-06-28 16:55:00|224.64|222.64|224.58|222.58|224.65|222.65|224.55|222.55|38
1593363600000|2020-06-28 17:00:00|224.57|222.57|224.17|222.17|224.71|222.71|224.1|222.1|124
1593363900000|2020-06-28 17:05:00|224.19|222.19|224.16|222.16|224.19|222.19|224.07|222.07|57
1593364200000|2020-06-28 17:10:00|224.17|222.17|225.09|223.09|225.1|223.1|224.17|222.17|113
1593364500000|2020-06-28 17:15:00|225.08|223.08|225.07|223.07|225.21|223.21|224.97|222.97|91
1593364800000|2020-06-28 17:20:00|225.08|223.08|224.91|222.91|225.1|223.1|224.89|222.89|43
1593365100000|2020-06-28 17:25:00|224.92|222.92|224.96|222.96|225.04|223.04|224.77|222.77|81
1593365400000|2020-06-28 17:30:00|224.94|222.94|225.02|223.02|225.06|223.06|224.91|222.91|59
1593365700000|2020-06-28 17:35:00|225|223|224.88|222.88|225.03|223.03|224.81|222.81|89
1593366000000|2020-06-28 17:40:00|224.89|222.89|224.89|222.89|225.07|223.07|224.88|222.88|49
1593366300000|2020-06-28 17:45:00|224.9|222.9|224.74|222.74|224.91|222.91|224.69|222.69|82
1593366600000|2020-06-28 17:50:00|224.75|222.75|225|223|225.01|223.01|224.72|222.72|77
1593366900000|2020-06-28 17:55:00|224.96|222.96|225|223|225.05|223.05|224.9|222.9|116
1593367200000|2020-06-28 18:00:00|225.01|223.01|225.77|223.77|225.77|223.77|224.96|222.96|110
1593367500000|2020-06-28 18:05:00|225.78|223.78|225.86|223.86|225.92|223.92|225.78|223.78|43
1593367800000|2020-06-28 18:10:00|225.84|223.84|225.86|223.86|225.91|223.91|225.82|223.82|60
1593368100000|2020-06-28 18:15:00|225.84|223.84|225.56|223.56|225.86|223.86|225.54|223.54|137
1593368400000|2020-06-28 18:20:00|225.58|223.58|225.63|223.63|225.76|223.76|225.47|223.47|90
1593368700000|2020-06-28 18:25:00|225.64|223.64|225.86|223.86|225.89|223.89|225.63|223.63|53
1593369000000|2020-06-28 18:30:00|225.85|223.85|225.9|223.9|225.92|223.92|225.83|223.83|18
1593369300000|2020-06-28 18:35:00|225.92|223.92|225.56|223.56|225.94|223.94|225.56|223.56|67
1593369600000|2020-06-28 18:40:00|225.55|223.55|225.56|223.56|225.63|223.63|225.51|223.51|52
1593369900000|2020-06-28 18:45:00|225.58|223.58|225.56|223.56|225.59|223.59|225.5|223.5|22
1593370200000|2020-06-28 18:50:00|225.59|223.59|225.6|223.6|225.66|223.66|225.55|223.55|37
1593370500000|2020-06-28 18:55:00|225.55|223.55|225.62|223.62|225.69|223.69|225.55|223.55|28
1593370800000|2020-06-28 19:00:00|225.63|223.63|225.88|223.88|225.88|223.88|225.63|223.63|47
1593371100000|2020-06-28 19:05:00|225.9|223.9|226.13|224.13|226.22|224.22|225.9|223.9|53
1593371400000|2020-06-28 19:10:00|226.12|224.12|226.16|224.16|226.18|224.18|226.1|224.1|23
1593371700000|2020-06-28 19:15:00|226.17|224.17|226.06|224.06|226.2|224.2|226.02|224.02|56
1593372000000|2020-06-28 19:20:00|226.05|224.05|225.94|223.94|226.08|224.08|225.94|223.94|62
1593372300000|2020-06-28 19:25:00|225.96|223.96|225.65|223.65|225.97|223.97|225.61|223.61|102
1593372600000|2020-06-28 19:30:00|225.66|223.66|225.49|223.49|225.67|223.67|225.46|223.46|84
1593372900000|2020-06-28 19:35:00|225.46|223.46|225.35|223.35|225.51|223.51|225.28|223.28|103
1593373200000|2020-06-28 19:40:00|225.34|223.34|225.43|223.43|225.49|223.49|225.34|223.34|69
1593373500000|2020-06-28 19:45:00|225.44|223.44|225.3|223.3|225.65|223.65|225.29|223.29|167
1593373800000|2020-06-28 19:50:00|225.31|223.31|225.6|223.6|225.69|223.69|225.08|223.08|175
1593374100000|2020-06-28 19:55:00|225.61|223.61|223.68|221.68|225.71|223.71|223.67|221.67|275
1593374400000|2020-06-28 20:00:00|223.67|221.67|225.26|223.26|225.67|223.67|223.36|221.36|498
1593374700000|2020-06-28 20:05:00|225.27|223.27|225.2|223.2|225.39|223.39|224.92|222.92|409
1593375000000|2020-06-28 20:10:00|225.19|223.19|225.33|223.33|225.41|223.41|224.91|222.91|198
1593375300000|2020-06-28 20:15:00|225.32|223.32|225.23|223.23|225.37|223.37|225.06|223.06|109
1593375600000|2020-06-28 20:20:00|225.24|223.24|224.71|222.71|225.28|223.28|224.57|222.57|219
1593375900000|2020-06-28 20:25:00|224.73|222.73|225.03|223.03|225.3|223.3|224.71|222.71|158
1593376200000|2020-06-28 20:30:00|225.05|223.05|224.94|222.94|225.08|223.08|224.87|222.87|214
1593376500000|2020-06-28 20:35:00|224.95|222.95|223.9|221.9|224.99|222.99|223.77|221.77|415
1593376800000|2020-06-28 20:40:00|223.93|221.93|224.07|222.07|224.19|222.19|223.79|221.79|282
1593377100000|2020-06-28 20:45:00|224.04|222.04|224.15|222.15|224.19|222.19|224.04|222.04|150
1593377400000|2020-06-28 20:50:00|224.16|222.16|224.13|222.13|224.2|222.2|224.07|222.07|167
1593377700000|2020-06-28 20:55:00|224.12|222.12|224.12|222.12|224.18|222.18|224.09|222.09|37
1593378000000|2020-06-28 21:00:00|224.13|222.13|224.04|222.04|224.13|222.13|224|222|132
1593378300000|2020-06-28 21:05:00|224.05|222.05|223.9|221.9|224.06|222.06|223.86|221.86|143
1593378600000|2020-06-28 21:10:00|223.92|221.92|224.02|222.02|224.02|222.02|223.86|221.86|116
1593378900000|2020-06-28 21:15:00|224.03|222.03|224.15|222.15|224.2|222.2|224.03|222.03|55
1593379200000|2020-06-28 21:20:00|224.14|222.14|224.01|222.01|224.15|222.15|223.87|221.87|99
1593379500000|2020-06-28 21:25:00|224.03|222.03|223.76|221.76|224.03|222.03|223.69|221.69|223
1593379800000|2020-06-28 21:30:00|223.83|221.83|223.76|221.76|223.91|221.91|223.75|221.75|142
1593380100000|2020-06-28 21:35:00|223.75|221.75|223.78|221.78|223.79|221.79|223.57|221.57|62
1593380400000|2020-06-28 21:40:00|223.76|221.76|223.95|221.95|223.97|221.97|223.72|221.72|192
1593380700000|2020-06-28 21:45:00|223.93|221.93|224.41|222.41|224.55|222.55|223.9|221.9|148
1593381000000|2020-06-28 21:50:00|224.4|222.4|224.5|222.5|224.51|222.51|224.36|222.36|59
1593381300000|2020-06-28 21:55:00|224.51|222.51|224.38|222.38|224.63|222.63|224.29|222.29|55
1593381600000|2020-06-28 22:00:00|224.39|222.39|223.92|221.92|224.44|222.44|223.77|221.77|375
1593381900000|2020-06-28 22:05:00|223.93|221.93|223.64|221.64|223.93|221.93|223.45|221.45|362
1593382200000|2020-06-28 22:10:00|223.65|221.65|223.2|221.2|223.67|221.67|223.18|221.18|267
1593382500000|2020-06-28 22:15:00|223.19|221.19|223.24|221.24|223.26|221.26|223.18|221.18|22
1593382800000|2020-06-28 22:20:00|223.39|221.39|223.36|221.36|223.41|221.41|223.28|221.28|76
1593383100000|2020-06-28 22:25:00|223.34|221.34|223.36|221.36|223.37|221.37|223.34|221.34|7
1593383400000|2020-06-28 22:30:00|223.34|221.34|223.45|221.45|223.45|221.45|223.29|221.29|31
1593383700000|2020-06-28 22:35:00|223.44|221.44|223.28|221.28|223.44|221.44|223.15|221.15|50
1593384000000|2020-06-28 22:40:00|223.26|221.26|223.49|221.49|223.51|221.51|223.26|221.26|115
1593384300000|2020-06-28 22:45:00|223.48|221.48|223.47|221.47|223.49|221.49|223.35|221.35|132
1593384600000|2020-06-28 22:50:00|223.46|221.46|223.45|221.45|223.47|221.47|223.36|221.36|19
1593384900000|2020-06-28 22:55:00|223.44|221.44|223.37|221.37|223.45|221.45|223.25|221.25|199
1593385200000|2020-06-28 23:00:00|223.38|221.38|223.47|221.47|223.47|221.47|223.35|221.35|23
1593385500000|2020-06-28 23:05:00|223.46|221.46|223.43|221.43|223.47|221.47|223.39|221.39|41
1593385800000|2020-06-28 23:10:00|223.44|221.44|223.47|221.47|223.48|221.48|223.23|221.23|93
1593386100000|2020-06-28 23:15:00|223.39|221.39|223.16|221.16|223.41|221.41|223.15|221.15|50
1593386400000|2020-06-28 23:20:00|223.29|221.29|223.15|221.15|223.38|221.38|223.12|221.12|19
1593386700000|2020-06-28 23:25:00|223.16|221.16|223.2|221.2|223.2|221.2|223.07|221.07|28
1593387000000|2020-06-28 23:30:00|223.18|221.18|223.15|221.15|223.18|221.18|223.15|221.15|3
1593387300000|2020-06-28 23:35:00|223.14|221.14|223.12|221.12|223.14|221.14|223.12|221.12|3
1593387600000|2020-06-28 23:40:00|223.11|221.11|223.11|221.11|223.11|221.11|223.11|221.11|1
1593387900000|2020-06-28 23:45:00|223.13|221.13|223.49|221.49|223.51|221.51|223.13|221.13|67
1593388200000|2020-06-28 23:50:00|223.48|221.48|223.52|221.52|223.55|221.55|223.48|221.48|44
1593388500000|2020-06-28 23:55:00|223.54|221.54|223.57|221.57|223.59|221.59|223.48|221.48|40
1593388800000|2020-06-29 00:00:00|223.59|221.59|223.5|221.5|223.99|221.99|223.4|221.4|168
1593389100000|2020-06-29 00:05:00|223.49|221.49|223.48|221.48|223.6|221.6|223.44|221.44|78
1593389400000|2020-06-29 00:10:00|223.51|221.51|223.35|221.35|223.58|221.58|223.28|221.28|119
1593389700000|2020-06-29 00:15:00|223.38|221.38|223.09|221.09|223.45|221.45|223.03|221.03|90
1593390000000|2020-06-29 00:20:00|223.18|221.18|223|221|223.18|221.18|222.99|220.99|14
1593390300000|2020-06-29 00:25:00|222.99|220.99|222.99|220.99|223.04|221.04|222.84|220.84|137
1593390600000|2020-06-29 00:30:00|223|221|223.08|221.08|223.11|221.11|222.99|220.99|203
1593390900000|2020-06-29 00:35:00|223.09|221.09|223.05|221.05|223.09|221.09|222.85|220.85|117
1593391200000|2020-06-29 00:40:00|223.06|221.06|223.04|221.04|223.08|221.08|223.02|221.02|18
1593391500000|2020-06-29 00:45:00|222.94|220.94|223.02|221.02|223.06|221.06|222.92|220.92|22
1593391800000|2020-06-29 00:50:00|223.03|221.03|223.2|221.2|223.2|221.2|223.01|221.01|29
1593392100000|2020-06-29 00:55:00|223.23|221.23|223.22|221.22|223.26|221.26|223.2|221.2|8
1593392400000|2020-06-29 01:00:00|223.23|221.23|223.37|221.37|223.39|221.39|223.21|221.21|42
1593392700000|2020-06-29 01:05:00|223.38|221.38|224.37|222.37|224.37|222.37|223.38|221.38|91
1593393000000|2020-06-29 01:10:00|224.38|222.38|223.96|221.96|224.47|222.47|223.85|221.85|133
1593393300000|2020-06-29 01:15:00|223.95|221.95|223.66|221.66|224|222|223.63|221.63|55
1593393600000|2020-06-29 01:20:00|223.65|221.65|223.47|221.47|223.65|221.65|223.32|221.32|45
1593393900000|2020-06-29 01:25:00|223.46|221.46|223.34|221.34|223.46|221.46|223.3|221.3|31
1593394200000|2020-06-29 01:30:00|223.41|221.41|223.39|221.39|223.41|221.41|223.39|221.39|17
1593394500000|2020-06-29 01:35:00|223.42|221.42|223.49|221.49|223.54|221.54|223.28|221.28|63
1593394800000|2020-06-29 01:40:00|223.5|221.5|223.83|221.83|223.85|221.85|223.47|221.47|135
1593395100000|2020-06-29 01:45:00|223.8|221.8|223.87|221.87|223.91|221.91|223.74|221.74|112
1593395400000|2020-06-29 01:50:00|223.9|221.9|223.72|221.72|223.93|221.93|223.72|221.72|87
1593395700000|2020-06-29 01:55:00|223.73|221.73|224.5|222.5|224.5|222.5|223.72|221.72|122
1593396000000|2020-06-29 02:00:00|224.51|222.51|224.15|222.15|224.57|222.57|224.15|222.15|114
1593396300000|2020-06-29 02:05:00|224.17|222.17|223.88|221.88|224.19|222.19|223.86|221.86|78
1593396600000|2020-06-29 02:10:00|223.9|221.9|223.86|221.86|224|222|223.76|221.76|95
1593396900000|2020-06-29 02:15:00|223.98|221.98|223.3|221.3|223.99|221.99|223.17|221.17|81
1593397200000|2020-06-29 02:20:00|223.29|221.29|223.18|221.18|223.32|221.32|223.1|221.1|68
1593397500000|2020-06-29 02:25:00|223.15|221.15|223.31|221.31|223.32|221.32|223.15|221.15|38
1593397800000|2020-06-29 02:30:00|223.32|221.32|223.18|221.18|223.32|221.32|223.09|221.09|29
1593398100000|2020-06-29 02:35:00|223.24|221.24|223.08|221.08|223.24|221.24|223.06|221.06|98
1593398400000|2020-06-29 02:40:00|223.09|221.09|223.31|221.31|223.34|221.34|223.08|221.08|74
1593398700000|2020-06-29 02:45:00|223.34|221.34|223.2|221.2|223.34|221.34|223.2|221.2|26
1593399000000|2020-06-29 02:50:00|223.3|221.3|223.08|221.08|223.31|221.31|222.98|220.98|52
1593399300000|2020-06-29 02:55:00|223.06|221.06|223.03|221.03|223.09|221.09|222.88|220.88|62
1593399600000|2020-06-29 03:00:00|223.01|221.01|223.03|221.03|223.03|221.03|222.96|220.96|13
1593399900000|2020-06-29 03:05:00|222.8|220.8|223.09|221.09|223.09|221.09|222.77|220.77|29
1593400200000|2020-06-29 03:10:00|223.08|221.08|222.57|220.57|223.09|221.09|222.45|220.45|43
1593400500000|2020-06-29 03:15:00|222.45|220.45|222.23|220.23|222.47|220.47|222.2|220.2|77
1593400800000|2020-06-29 03:20:00|222.22|220.22|222.31|220.31|222.31|220.31|222.15|220.15|27
1593401100000|2020-06-29 03:25:00|222.28|220.28|222.29|220.29|222.32|220.32|222.28|220.28|16
1593401400000|2020-06-29 03:30:00|222.28|220.28|222.31|220.31|222.34|220.34|222.15|220.15|36
1593401700000|2020-06-29 03:35:00|222.32|220.32|222.44|220.44|222.44|220.44|222.31|220.31|69
1593402000000|2020-06-29 03:40:00|222.43|220.43|222.06|220.06|222.43|220.43|222.06|220.06|22
1593402300000|2020-06-29 03:45:00|222.08|220.08|221.73|219.73|222.15|220.15|221.73|219.73|114
1593402600000|2020-06-29 03:50:00|221.72|219.72|222.07|220.07|222.07|220.07|221.71|219.71|136
1593402900000|2020-06-29 03:55:00|222.06|220.06|221.79|219.79|222.08|220.08|221.74|219.74|173
1593403200000|2020-06-29 04:00:00|221.8|219.8|221.94|219.94|221.99|219.99|221.5|219.5|181
1593403500000|2020-06-29 04:05:00|221.93|219.93|221.95|219.95|221.95|219.95|221.71|219.71|160
1593403800000|2020-06-29 04:10:00|221.94|219.94|222.32|220.32|222.33|220.33|221.89|219.89|166
1593404100000|2020-06-29 04:15:00|222.31|220.31|222.37|220.37|222.48|220.48|222.2|220.2|184
1593404400000|2020-06-29 04:20:00|222.24|220.24|222.12|220.12|222.37|220.37|222.1|220.1|100
1593404700000|2020-06-29 04:25:00|222.23|220.23|222.33|220.33|222.33|220.33|222.03|220.03|99
1593405000000|2020-06-29 04:30:00|222.32|220.32|222.1|220.1|222.33|220.33|222.1|220.1|22
1593405300000|2020-06-29 04:35:00|222.14|220.14|221.81|219.81|222.14|220.14|221.8|219.8|141
1593405600000|2020-06-29 04:40:00|221.8|219.8|221.84|219.84|222.03|220.03|221.74|219.74|147
1593405900000|2020-06-29 04:45:00|221.87|219.87|221.83|219.83|221.96|219.96|221.72|219.72|86
1593406200000|2020-06-29 04:50:00|221.87|219.87|222.39|220.39|222.39|220.39|221.8|219.8|203
1593406500000|2020-06-29 04:55:00|222.38|220.38|222.31|220.31|222.4|220.4|222.24|220.24|112
1593406800000|2020-06-29 05:00:00|222.3|220.3|222.01|220.01|222.34|220.34|221.93|219.93|141
1593407100000|2020-06-29 05:05:00|221.99|219.99|222.14|220.14|222.2|220.2|221.96|219.96|136
1593407400000|2020-06-29 05:10:00|222.11|220.11|222.24|220.24|222.29|220.29|222.03|220.03|116
1593407700000|2020-06-29 05:15:00|222.27|220.27|222.43|220.43|222.53|220.53|222.24|220.24|103
1593408000000|2020-06-29 05:20:00|222.45|220.45|222.52|220.52|222.55|220.55|222.41|220.41|45
1593408300000|2020-06-29 05:25:00|222.51|220.51|222.61|220.61|222.65|220.65|222.46|220.46|118
1593408600000|2020-06-29 05:30:00|222.57|220.57|221.96|219.96|222.67|220.67|221.78|219.78|227
1593408900000|2020-06-29 05:35:00|221.95|219.95|222.81|220.81|222.82|220.82|221.95|219.95|116
1593409200000|2020-06-29 05:40:00|222.82|220.82|223.35|221.35|223.43|221.43|222.82|220.82|163
1593409500000|2020-06-29 05:45:00|223.34|221.34|223.03|221.03|223.34|221.34|222.91|220.91|129
1593409800000|2020-06-29 05:50:00|223|221|222.84|220.84|223|221|222.82|220.82|61
1593410100000|2020-06-29 05:55:00|222.83|220.83|222.85|220.85|222.87|220.87|222.65|220.65|43
1593410400000|2020-06-29 06:00:00|222.84|220.84|222.06|220.06|222.84|220.84|222.06|220.06|70
1593410700000|2020-06-29 06:05:00|222.09|220.09|222.01|220.01|222.22|220.22|221.8|219.8|37
1593411000000|2020-06-29 06:10:00|222|220|221.98|219.98|222.13|220.13|221.93|219.93|59
1593411300000|2020-06-29 06:15:00|221.97|219.97|222.02|220.02|222.15|220.15|221.97|219.97|41
1593411600000|2020-06-29 06:20:00|221.98|219.98|222.15|220.15|222.15|220.15|221.98|219.98|13
1593411900000|2020-06-29 06:25:00|222.1|220.1|222.24|220.24|222.24|220.24|222.07|220.07|70
1593412200000|2020-06-29 06:30:00|222.1|220.1|222.24|220.24|222.24|220.24|222.06|220.06|55
1593412500000|2020-06-29 06:35:00|222.23|220.23|222.07|220.07|222.24|220.24|222.05|220.05|14
1593412800000|2020-06-29 06:40:00|222.1|220.1|221.7|219.7|222.15|220.15|221.66|219.66|148
1593413100000|2020-06-29 06:45:00|221.63|219.63|222.13|220.13|222.5|220.5|220.35|218.35|274
1593413400000|2020-06-29 06:50:00|222.12|220.12|221.18|219.18|222.19|220.19|220.95|218.95|336
1593413700000|2020-06-29 06:55:00|221.25|219.25|221.3|219.3|221.33|219.33|221.1|219.1|111
1593414000000|2020-06-29 07:00:00|221.26|219.26|220.39|218.39|221.3|219.3|220.22|218.22|230
1593414300000|2020-06-29 07:05:00|220.44|218.44|220.71|218.71|221.07|219.07|220.44|218.44|166
1593414600000|2020-06-29 07:10:00|220.7|218.7|221.1|219.1|221.18|219.18|220.65|218.65|118
1593414900000|2020-06-29 07:15:00|221.11|219.11|221.12|219.12|221.25|219.25|221.02|219.02|77
1593415200000|2020-06-29 07:20:00|221.13|219.13|221.24|219.24|221.25|219.25|221.12|219.12|57
1593415500000|2020-06-29 07:25:00|221.25|219.25|221.19|219.19|221.25|219.25|221.08|219.08|73
1593415800000|2020-06-29 07:30:00|221.2|219.2|221.33|219.33|221.37|219.37|221.18|219.18|43
1593416100000|2020-06-29 07:35:00|221.36|219.36|221.45|219.45|221.46|219.46|221.36|219.36|31
1593416400000|2020-06-29 07:40:00|221.46|219.46|221.23|219.23|221.52|219.52|221.19|219.19|106
1593416700000|2020-06-29 07:45:00|221.22|219.22|221.18|219.18|221.33|219.33|221.17|219.17|83
1593417000000|2020-06-29 07:50:00|221.17|219.17|221.13|219.13|221.28|219.28|221.1|219.1|95
1593417300000|2020-06-29 07:55:00|221.12|219.12|221|219|221.19|219.19|220.96|218.96|47
1593417600000|2020-06-29 08:00:00|220.99|218.99|220.59|218.59|221.05|219.05|220.59|218.59|114
1593417900000|2020-06-29 08:05:00|220.64|218.64|220.57|218.57|220.64|218.64|220.54|218.54|40
1593418200000|2020-06-29 08:10:00|220.56|218.56|220.47|218.47|220.66|218.66|220.47|218.47|33
1593418500000|2020-06-29 08:15:00|220.52|218.52|219.74|217.74|220.52|218.52|219.66|217.66|159
1593418800000|2020-06-29 08:20:00|219.76|217.76|219.74|217.74|219.8|217.8|219.37|217.37|237
1593419100000|2020-06-29 08:25:00|219.75|217.75|219.84|217.84|219.84|217.84|219.5|217.5|130
1593419400000|2020-06-29 08:30:00|219.83|217.83|220.16|218.16|220.16|218.16|219.64|217.64|109
1593419700000|2020-06-29 08:35:00|220.13|218.13|220.03|218.03|220.14|218.14|219.92|217.92|89
1593420000000|2020-06-29 08:40:00|220.04|218.04|220.36|218.36|220.38|218.38|220.04|218.04|90
1593420300000|2020-06-29 08:45:00|220.37|218.37|220.64|218.64|220.65|218.65|220.36|218.36|47
1593420600000|2020-06-29 08:50:00|220.68|218.68|220.65|218.65|220.71|218.71|220.53|218.53|92
1593420900000|2020-06-29 08:55:00|220.63|218.63|220.65|218.65|220.69|218.69|220.57|218.57|50
1593421200000|2020-06-29 09:00:00|220.64|218.64|220.65|218.65|220.71|218.71|220.57|218.57|37
1593421500000|2020-06-29 09:05:00|220.66|218.66|220.33|218.33|220.66|218.66|220.32|218.32|49
1593421800000|2020-06-29 09:10:00|220.32|218.32|220.28|218.28|220.33|218.33|220.12|218.12|134
1593422100000|2020-06-29 09:15:00|220.27|218.27|220.19|218.19|220.27|218.27|220.12|218.12|72
1593422400000|2020-06-29 09:20:00|220.22|218.22|220.38|218.38|220.38|218.38|220.16|218.16|78
1593422700000|2020-06-29 09:25:00|220.35|218.35|220.82|218.82|220.83|218.83|220.3|218.3|98
1593423000000|2020-06-29 09:30:00|220.81|218.81|220.96|218.96|220.99|218.99|220.8|218.8|71
1593423300000|2020-06-29 09:35:00|220.95|218.95|221.12|219.12|221.12|219.12|220.94|218.94|36
1593423600000|2020-06-29 09:40:00|221.14|219.14|221.95|219.95|221.97|219.97|221.14|219.14|150
1593423900000|2020-06-29 09:45:00|221.94|219.94|221.57|219.57|221.94|219.94|221.57|219.57|88
1593424200000|2020-06-29 09:50:00|221.58|219.58|221.81|219.81|221.81|219.81|221.46|219.46|107
1593424500000|2020-06-29 09:55:00|221.82|219.82|221.94|219.94|222.07|220.07|221.81|219.81|131
1593424800000|2020-06-29 10:00:00|221.95|219.95|221.68|219.68|222|220|221.63|219.63|126
1593425100000|2020-06-29 10:05:00|221.69|219.69|221.67|219.67|221.8|219.8|221.62|219.62|139
1593425400000|2020-06-29 10:10:00|221.69|219.69|221.7|219.7|221.85|219.85|221.61|219.61|70
1593425700000|2020-06-29 10:15:00|221.73|219.73|221.74|219.74|221.78|219.78|221.57|219.57|66
1593426000000|2020-06-29 10:20:00|221.76|219.76|221.55|219.55|221.87|219.87|221.54|219.54|52
1593426300000|2020-06-29 10:25:00|221.59|219.59|221.6|219.6|221.67|219.67|221.57|219.57|10
1593426600000|2020-06-29 10:30:00|221.59|219.59|221.5|219.5|221.63|219.63|221.5|219.5|23
1593426900000|2020-06-29 10:35:00|221.47|219.47|221.32|219.32|221.6|219.6|221.28|219.28|81
1593427200000|2020-06-29 10:40:00|221.34|219.34|221.4|219.4|221.4|219.4|221.27|219.27|41
1593427500000|2020-06-29 10:45:00|221.39|219.39|221.39|219.39|221.39|219.39|221.2|219.2|9
1593427800000|2020-06-29 10:50:00|221.36|219.36|221.39|219.39|221.39|219.39|221.36|219.36|17
1593428100000|2020-06-29 10:55:00|221.37|219.37|221.32|219.32|221.4|219.4|221.3|219.3|51
1593428400000|2020-06-29 11:00:00|221.3|219.3|221.18|219.18|221.3|219.3|221.1|219.1|31
1593428700000|2020-06-29 11:05:00|221.17|219.17|221.1|219.1|221.17|219.17|220.88|218.88|44
1593429000000|2020-06-29 11:10:00|221.13|219.13|220.77|218.77|221.13|219.13|220.72|218.72|59
1593429300000|2020-06-29 11:15:00|220.76|218.76|221.06|219.06|221.07|219.07|220.76|218.76|82
1593429600000|2020-06-29 11:20:00|221.05|219.05|220.99|218.99|221.07|219.07|220.98|218.98|103
1593429900000|2020-06-29 11:25:00|221.02|219.02|221.04|219.04|221.05|219.05|220.91|218.91|19
1593430200000|2020-06-29 11:30:00|221.01|219.01|221.22|219.22|221.24|219.24|220.98|218.98|37
1593430500000|2020-06-29 11:35:00|221.26|219.26|221.14|219.14|221.26|219.26|221.14|219.14|55
1593430800000|2020-06-29 11:40:00|221.15|219.15|220.89|218.89|221.15|219.15|220.84|218.84|78
1593431100000|2020-06-29 11:45:00|220.88|218.88|220.98|218.98|220.98|218.98|220.76|218.76|60
1593431400000|2020-06-29 11:50:00|220.97|218.97|221.1|219.1|221.1|219.1|220.95|218.95|25
1593431700000|2020-06-29 11:55:00|221.09|219.09|221.31|219.31|221.32|219.32|221.09|219.09|98
1593432000000|2020-06-29 12:00:00|221.32|219.32|221.81|219.81|221.85|219.85|221.24|219.24|127
1593432300000|2020-06-29 12:05:00|221.83|219.83|221.71|219.71|221.83|219.83|221.69|219.69|82
1593432600000|2020-06-29 12:10:00|221.76|219.76|221.69|219.69|221.77|219.77|221.62|219.62|130
1593432900000|2020-06-29 12:15:00|221.68|219.68|221.83|219.83|221.94|219.94|221.68|219.68|111
1593433200000|2020-06-29 12:20:00|221.82|219.82|221.52|219.52|221.82|219.82|221.5|219.5|63
1593433500000|2020-06-29 12:25:00|221.51|219.51|221.39|219.39|221.52|219.52|221.31|219.31|100
1593433800000|2020-06-29 12:30:00|221.4|219.4|221.63|219.63|221.63|219.63|221.33|219.33|90
1593434100000|2020-06-29 12:35:00|221.64|219.64|223.69|221.69|224.29|222.29|221.63|219.63|382
1593434400000|2020-06-29 12:40:00|223.7|221.7|223.45|221.45|223.83|221.83|222.93|220.93|335
1593434700000|2020-06-29 12:45:00|223.47|221.47|223.49|221.49|223.71|221.71|223.28|221.28|175
1593435000000|2020-06-29 12:50:00|223.46|221.46|223.38|221.38|223.48|221.48|223.3|221.3|89
1593435300000|2020-06-29 12:55:00|223.39|221.39|223.47|221.47|223.52|221.52|223.35|221.35|183
1593435600000|2020-06-29 13:00:00|223.45|221.45|222.5|220.5|223.47|221.47|222.4|220.4|223
1593435900000|2020-06-29 13:05:00|222.49|220.49|222.61|220.61|222.62|220.62|222.35|220.35|180
1593436200000|2020-06-29 13:10:00|222.62|220.62|222.44|220.44|222.62|220.62|222.14|220.14|226
1593436500000|2020-06-29 13:15:00|222.45|220.45|222.32|220.32|222.63|220.63|222.3|220.3|83
1593436800000|2020-06-29 13:20:00|222.3|220.3|221.07|219.07|222.34|220.34|220.85|218.85|397
1593437100000|2020-06-29 13:25:00|221.05|219.05|220.82|218.82|221.13|219.13|220.72|218.72|282
1593437400000|2020-06-29 13:30:00|220.94|218.94|221|219|221.17|219.17|220.84|218.84|263
1593437700000|2020-06-29 13:35:00|220.98|218.98|221.2|219.2|221.25|219.25|220.83|218.83|140
1593438000000|2020-06-29 13:40:00|221.19|219.19|220.93|218.93|221.21|219.21|220.8|218.8|117
1593438300000|2020-06-29 13:45:00|220.91|218.91|220.76|218.76|220.91|218.91|220.61|218.61|86
1593438600000|2020-06-29 13:50:00|220.75|218.75|220.83|218.83|220.88|218.88|220.75|218.75|82
1593438900000|2020-06-29 13:55:00|220.82|218.82|220.88|218.88|220.89|218.89|220.77|218.77|90
1593439200000|2020-06-29 14:00:00|220.89|218.89|221.7|219.7|221.82|219.82|220.89|218.89|195
1593439500000|2020-06-29 14:05:00|221.67|219.67|221.16|219.16|221.79|219.79|221.15|219.15|110
1593439800000|2020-06-29 14:10:00|221.17|219.17|221.04|219.04|221.17|219.17|220.79|218.79|124
1593440100000|2020-06-29 14:15:00|221.08|219.08|221.35|219.35|221.35|219.35|221.07|219.07|76
1593440400000|2020-06-29 14:20:00|221.36|219.36|221.43|219.43|221.43|219.43|221.28|219.28|61
1593440700000|2020-06-29 14:25:00|221.47|219.47|221.54|219.54|221.63|219.63|221.47|219.47|67
1593441000000|2020-06-29 14:30:00|221.5|219.5|221.38|219.38|221.57|219.57|221.3|219.3|61
1593441300000|2020-06-29 14:35:00|221.41|219.41|221.66|219.66|221.67|219.67|221.35|219.35|85
1593441600000|2020-06-29 14:40:00|221.67|219.67|221.94|219.94|221.94|219.94|221.65|219.65|43
1593441900000|2020-06-29 14:45:00|221.93|219.93|222.01|220.01|222.15|220.15|221.92|219.92|123
1593442200000|2020-06-29 14:50:00|222.04|220.04|222.06|220.06|222.19|220.19|222|220|48
1593442500000|2020-06-29 14:55:00|222.05|220.05|221.41|219.41|222.08|220.08|221.4|219.4|130
1593442800000|2020-06-29 15:00:00|221.42|219.42|221.36|219.36|221.43|219.43|221.35|219.35|40
1593443100000|2020-06-29 15:05:00|221.35|219.35|221.39|219.39|221.47|219.47|221.34|219.34|42
1593443400000|2020-06-29 15:10:00|221.4|219.4|221.45|219.45|221.45|219.45|221.38|219.38|25
1593443700000|2020-06-29 15:15:00|221.43|219.43|221.49|219.49|221.53|219.53|221.42|219.42|34
1593444000000|2020-06-29 15:20:00|221.5|219.5|222.01|220.01|222.07|220.07|221.5|219.5|94
1593444300000|2020-06-29 15:25:00|222|220|222.51|220.51|222.68|220.68|221.95|219.95|100
1593444600000|2020-06-29 15:30:00|222.47|220.47|222.53|220.53|222.66|220.66|222.3|220.3|71
1593444900000|2020-06-29 15:35:00|222.49|220.49|222.38|220.38|222.76|220.76|222.38|220.38|55
1593445200000|2020-06-29 15:40:00|222.39|220.39|222.82|220.82|222.91|220.91|222.2|220.2|138
1593445500000|2020-06-29 15:45:00|222.83|220.83|222.67|220.67|222.83|220.83|222.62|220.62|64
1593445800000|2020-06-29 15:50:00|222.66|220.66|222.66|220.66|222.67|220.67|222.51|220.51|9
1593446100000|2020-06-29 15:55:00|222.7|220.7|222.75|220.75|222.86|220.86|222.68|220.68|88
1593446400000|2020-06-29 16:00:00|222.74|220.74|222.74|220.74|222.91|220.91|222.69|220.69|81
1593446700000|2020-06-29 16:05:00|222.73|220.73|223.03|221.03|223.06|221.06|222.73|220.73|42
1593447000000|2020-06-29 16:10:00|223.06|221.06|222.76|220.76|223.27|221.27|222.74|220.74|105
1593447300000|2020-06-29 16:15:00|222.75|220.75|222.69|220.69|222.75|220.75|222.65|220.65|60
1593447600000|2020-06-29 16:20:00|222.7|220.7|222.73|220.73|222.73|220.73|222.65|220.65|34
1593447900000|2020-06-29 16:25:00|222.67|220.67|222.45|220.45|222.67|220.67|222.42|220.42|58
1593448200000|2020-06-29 16:30:00|222.44|220.44|222.38|220.38|222.44|220.44|222.35|220.35|28
1593448500000|2020-06-29 16:35:00|222.37|220.37|222.26|220.26|222.38|220.38|222.16|220.16|21
1593448800000|2020-06-29 16:40:00|222.31|220.31|222.25|220.25|222.31|220.31|222.23|220.23|15
1593449100000|2020-06-29 16:45:00|222.19|220.19|222.21|220.21|222.22|220.22|222.07|220.07|52
1593449400000|2020-06-29 16:50:00|222.07|220.07|222|220|222.07|220.07|221.88|219.88|24
1593449700000|2020-06-29 16:55:00|221.99|219.99|221.94|219.94|221.99|219.99|221.93|219.93|8
1593450000000|2020-06-29 17:00:00|221.95|219.95|221.93|219.93|222|220|221.9|219.9|17
1593450300000|2020-06-29 17:05:00|222.01|220.01|221.88|219.88|222.02|220.02|221.88|219.88|5
1593450600000|2020-06-29 17:10:00|221.9|219.9|221.99|219.99|222.08|220.08|221.85|219.85|86
1593450900000|2020-06-29 17:15:00|221.98|219.98|222.5|220.5|222.5|220.5|221.96|219.96|83
1593451200000|2020-06-29 17:20:00|222.49|220.49|222.36|220.36|222.57|220.57|222.31|220.31|65
1593451500000|2020-06-29 17:25:00|222.26|220.26|222.69|220.69|222.7|220.7|222.26|220.26|80
1593451800000|2020-06-29 17:30:00|222.68|220.68|222.63|220.63|222.71|220.71|222.55|220.55|59
1593452100000|2020-06-29 17:35:00|222.64|220.64|222.73|220.73|222.74|220.74|222.64|220.64|19
1593452400000|2020-06-29 17:40:00|222.77|220.77|222.96|220.96|223.02|221.02|222.77|220.77|104
1593452700000|2020-06-29 17:45:00|222.95|220.95|222.93|220.93|222.96|220.96|222.92|220.92|18
1593453000000|2020-06-29 17:50:00|222.97|220.97|222.93|220.93|222.99|220.99|222.89|220.89|15
1593453300000|2020-06-29 17:55:00|222.92|220.92|223.11|221.11|223.13|221.13|222.87|220.87|34
1593453600000|2020-06-29 18:00:00|223.16|221.16|223.36|221.36|223.62|221.62|223.11|221.11|127
1593453900000|2020-06-29 18:05:00|223.35|221.35|223.39|221.39|223.48|221.48|223.35|221.35|6
1593454200000|2020-06-29 18:10:00|223.42|221.42|223.5|221.5|223.53|221.53|223.33|221.33|41
1593454500000|2020-06-29 18:15:00|223.51|221.51|223.34|221.34|223.66|221.66|223.31|221.31|99
1593454800000|2020-06-29 18:20:00|223.35|221.35|223.36|221.36|223.37|221.37|223.22|221.22|75
1593455100000|2020-06-29 18:25:00|223.35|221.35|223.09|221.09|223.38|221.38|223.07|221.07|33
1593455400000|2020-06-29 18:30:00|223.1|221.1|223.1|221.1|223.14|221.14|223.07|221.07|28
1593455700000|2020-06-29 18:35:00|223.18|221.18|223.18|221.18|223.18|221.18|223.15|221.15|15
1593456000000|2020-06-29 18:40:00|223.19|221.19|223.29|221.29|223.31|221.31|223.19|221.19|14
1593456300000|2020-06-29 18:45:00|223.3|221.3|223.22|221.22|223.3|221.3|223.2|221.2|11
1593456600000|2020-06-29 18:50:00|223.18|221.18|223.2|221.2|223.21|221.21|223.11|221.11|22
1593456900000|2020-06-29 18:55:00|223.19|221.19|223.2|221.2|223.22|221.22|223.19|221.19|63
1593457200000|2020-06-29 19:00:00|223.21|221.21|223.35|221.35|223.37|221.37|223.21|221.21|39
1593457500000|2020-06-29 19:05:00|223.29|221.29|223.35|221.35|223.35|221.35|223.28|221.28|3
1593457800000|2020-06-29 19:10:00|223.37|221.37|223.25|221.25|223.37|221.37|223.25|221.25|2
1593458100000|2020-06-29 19:15:00|223.26|221.26|223.3|221.3|223.3|221.3|223.2|221.2|26
1593458400000|2020-06-29 19:20:00|223.31|221.31|223.35|221.35|223.39|221.39|223.31|221.31|42
1593458700000|2020-06-29 19:25:00|223.36|221.36|223.37|221.37|223.37|221.37|223.36|221.36|2
1593459000000|2020-06-29 19:30:00|223.39|221.39|223.54|221.54|223.54|221.54|223.39|221.39|37
1593459300000|2020-06-29 19:35:00|223.55|221.55|223.6|221.6|223.71|221.71|223.55|221.55|49
1593459600000|2020-06-29 19:40:00|223.59|221.59|223.6|221.6|223.74|221.74|223.51|221.51|111
1593459900000|2020-06-29 19:45:00|223.61|221.61|223.61|221.61|223.66|221.66|223.55|221.55|47
1593460200000|2020-06-29 19:50:00|223.6|221.6|223.67|221.67|223.67|221.67|223.59|221.59|22
1593460500000|2020-06-29 19:55:00|223.68|221.68|223.69|221.69|223.69|221.69|223.67|221.67|10
1593460800000|2020-06-29 20:00:00|223.7|221.7|223.88|221.88|224.01|222.01|223.7|221.7|63
1593461100000|2020-06-29 20:05:00|223.89|221.89|223.82|221.82|223.97|221.97|223.82|221.82|39
1593461400000|2020-06-29 20:10:00|223.79|221.79|223.83|221.83|223.83|221.83|223.79|221.79|3
1593461700000|2020-06-29 20:15:00|223.88|221.88|223.86|221.86|223.88|221.88|223.84|221.84|32
1593462300000|2020-06-29 20:25:00|223.83|221.83|223.81|221.81|223.84|221.84|223.76|221.76|13
1593462600000|2020-06-29 20:30:00|223.84|221.84|223.9|221.9|223.91|221.91|223.84|221.84|18
1593462900000|2020-06-29 20:35:00|223.91|221.91|224.05|222.05|224.05|222.05|223.91|221.91|23
1593463200000|2020-06-29 20:40:00|224.03|222.03|224.16|222.16|224.21|222.21|224.01|222.01|84
1593463500000|2020-06-29 20:45:00|224.17|222.17|224.37|222.37|224.37|222.37|224.16|222.16|101
1593463800000|2020-06-29 20:50:00|224.38|222.38|224.39|222.39|224.45|222.45|224.33|222.33|26
1593464100000|2020-06-29 20:55:00|224.37|222.37|224.3|222.3|224.37|222.37|224.27|222.27|53
1593464400000|2020-06-29 21:00:00|224.31|222.31|224.82|222.82|224.86|222.86|224.29|222.29|188
1593464700000|2020-06-29 21:05:00|224.83|222.83|224.87|222.87|224.87|222.87|224.76|222.76|31
1593465000000|2020-06-29 21:10:00|224.88|222.88|225.1|223.1|225.1|223.1|224.86|222.86|40
1593465300000|2020-06-29 21:15:00|225.02|223.02|225.2|223.2|225.41|223.41|225.02|223.02|229
1593465600000|2020-06-29 21:20:00|225.22|223.22|225.05|223.05|225.24|223.24|225.03|223.03|295
1593465900000|2020-06-29 21:25:00|225.06|223.06|225.12|223.12|225.18|223.18|225.04|223.04|181
1593466200000|2020-06-29 21:30:00|225.14|223.14|225.31|223.31|225.34|223.34|225.14|223.14|61
1593466500000|2020-06-29 21:35:00|225.32|223.32|225.08|223.08|225.32|223.32|225.02|223.02|105
1593466800000|2020-06-29 21:40:00|225.09|223.09|224.55|222.55|225.14|223.14|224.55|222.55|251
1593467100000|2020-06-29 21:45:00|224.54|222.54|224.93|222.93|224.94|222.94|224.52|222.52|73
1593467400000|2020-06-29 21:50:00|224.91|222.91|224.97|222.97|225.04|223.04|224.89|222.89|67
1593467700000|2020-06-29 21:55:00|224.96|222.96|225.29|223.29|225.3|223.3|224.95|222.95|56
1593468000000|2020-06-29 22:00:00|225.3|223.3|228.14|226.14|228.44|226.44|225.3|223.3|353
1593468300000|2020-06-29 22:05:00|228.13|226.13|226.64|224.64|228.18|226.18|226.58|224.58|348
1593468600000|2020-06-29 22:10:00|226.63|224.63|227.41|225.41|228.04|226.04|226.63|224.63|267
1593468900000|2020-06-29 22:15:00|227.38|225.38|225.08|223.08|227.92|225.92|224.6|222.6|488
1593469200000|2020-06-29 22:20:00|224.87|222.87|226.27|224.27|226.93|224.93|224.87|222.87|583
1593469500000|2020-06-29 22:25:00|226.28|224.28|225.7|223.7|226.59|224.59|225.7|223.7|429
1593469800000|2020-06-29 22:30:00|225.71|223.71|225.95|223.95|226.04|224.04|225.7|223.7|196
1593470100000|2020-06-29 22:35:00|225.98|223.98|226.19|224.19|226.45|224.45|225.98|223.98|162
1593470400000|2020-06-29 22:40:00|226.18|224.18|225.97|223.97|226.41|224.41|225.9|223.9|178
1593470700000|2020-06-29 22:45:00|226.01|224.01|226.72|224.72|227.57|225.57|225.96|223.96|458
1593471000000|2020-06-29 22:50:00|226.75|224.75|226.64|224.64|226.87|224.87|226.5|224.5|260
1593471300000|2020-06-29 22:55:00|226.66|224.66|226.33|224.33|226.77|224.77|226.33|224.33|269
1593471600000|2020-06-29 23:00:00|226.47|224.47|226.54|224.54|226.85|224.85|226.47|224.47|196
1593471900000|2020-06-29 23:05:00|226.55|224.55|225.94|223.94|226.57|224.57|225.9|223.9|133
1593472200000|2020-06-29 23:10:00|225.95|223.95|225.9|223.9|225.97|223.97|225.75|223.75|144
1593472500000|2020-06-29 23:15:00|225.89|223.89|226.08|224.08|226.08|224.08|225.72|223.72|246
1593472800000|2020-06-29 23:20:00|226.07|224.07|226.38|224.38|226.43|224.43|225.98|223.98|171
1593473100000|2020-06-29 23:25:00|226.37|224.37|226.28|224.28|226.38|224.38|226.28|224.28|86
1593473400000|2020-06-29 23:30:00|226.2|224.2|226.38|224.38|226.41|224.41|226.2|224.2|132
1593473700000|2020-06-29 23:35:00|226.37|224.37|226.32|224.32|226.41|224.41|226.29|224.29|83
1593474000000|2020-06-29 23:40:00|226.3|224.3|226.5|224.5|226.5|224.5|226.28|224.28|42
1593474300000|2020-06-29 23:45:00|226.49|224.49|226.5|224.5|226.71|224.71|226.41|224.41|94
1593474600000|2020-06-29 23:50:00|226.49|224.49|226.43|224.43|226.52|224.52|226.31|224.31|90
1593474900000|2020-06-29 23:55:00|226.42|224.42|226.22|224.22|226.62|224.62|226.01|224.01|176
1593475200000|2020-06-30 00:00:00|226.23|224.23|226.69|224.69|226.89|224.89|226.23|224.23|241
1593475500000|2020-06-30 00:05:00|226.71|224.71|226.86|224.86|226.88|224.88|226.71|224.71|55
1593475800000|2020-06-30 00:10:00|226.89|224.89|226.66|224.66|227.03|225.03|226.64|224.64|107
1593476100000|2020-06-30 00:15:00|226.67|224.67|226.38|224.38|226.7|224.7|226.33|224.33|115
1593476400000|2020-06-30 00:20:00|226.39|224.39|226.37|224.37|226.41|224.41|226.35|224.35|71
1593476700000|2020-06-30 00:25:00|226.36|224.36|226.28|224.28|226.36|224.36|226.24|224.24|36
1593477000000|2020-06-30 00:30:00|226.27|224.27|226.48|224.48|226.49|224.49|226.25|224.25|53
1593477300000|2020-06-30 00:35:00|226.51|224.51|226.63|224.63|226.7|224.7|226.49|224.49|60
1593477600000|2020-06-30 00:40:00|226.62|224.62|226.76|224.76|226.78|224.78|226.62|224.62|123
1593477900000|2020-06-30 00:45:00|226.77|224.77|226.65|224.65|226.86|224.86|226.65|224.65|79
1593478200000|2020-06-30 00:50:00|226.66|224.66|226.61|224.61|226.69|224.69|226.58|224.58|100
1593478500000|2020-06-30 00:55:00|226.6|224.6|226.57|224.57|226.64|224.64|226.56|224.56|71
1593478800000|2020-06-30 01:00:00|226.56|224.56|226.67|224.67|226.79|224.79|226.54|224.54|212
1593479100000|2020-06-30 01:05:00|226.66|224.66|226.27|224.27|226.67|224.67|226.27|224.27|127
1593479400000|2020-06-30 01:10:00|226.28|224.28|226.02|224.02|226.3|224.3|226.02|224.02|204
1593479700000|2020-06-30 01:15:00|226.03|224.03|225.91|223.91|226.03|224.03|225.83|223.83|104
1593480000000|2020-06-30 01:20:00|225.74|223.74|225.85|223.85|225.89|223.89|225.73|223.73|39
1593480300000|2020-06-30 01:25:00|225.84|223.84|225.11|223.11|225.84|223.84|225.11|223.11|64
1593480600000|2020-06-30 01:30:00|225.12|223.12|225.43|223.43|225.48|223.48|225.09|223.09|105
1593480900000|2020-06-30 01:35:00|225.49|223.49|226.34|224.34|226.34|224.34|225.4|223.4|148
1593481200000|2020-06-30 01:40:00|226.35|224.35|226|224|226.53|224.53|225.96|223.96|182
1593481500000|2020-06-30 01:45:00|225.99|223.99|226.17|224.17|226.17|224.17|225.97|223.97|70
1593481800000|2020-06-30 01:50:00|226.18|224.18|226.27|224.27|226.41|224.41|226.16|224.16|157
1593482100000|2020-06-30 01:55:00|226.26|224.26|226.41|224.41|226.5|224.5|226.25|224.25|121
1593482400000|2020-06-30 02:00:00|226.4|224.4|226.41|224.41|226.43|224.43|226.09|224.09|158
1593482700000|2020-06-30 02:05:00|226.42|224.42|226.03|224.03|226.45|224.45|226.03|224.03|98
1593483000000|2020-06-30 02:10:00|226.02|224.02|225.84|223.84|226.06|224.06|225.84|223.84|33
1593483300000|2020-06-30 02:15:00|225.89|223.89|225.91|223.91|225.91|223.91|225.84|223.84|15
1593483600000|2020-06-30 02:20:00|225.89|223.89|225.81|223.81|225.89|223.89|225.8|223.8|40
1593483900000|2020-06-30 02:25:00|225.8|223.8|225.83|223.83|225.87|223.87|225.76|223.76|67
1593484200000|2020-06-30 02:30:00|225.84|223.84|225.74|223.74|225.86|223.86|225.74|223.74|40
1593484500000|2020-06-30 02:35:00|225.75|223.75|225.62|223.62|225.79|223.79|225.61|223.61|28
1593484800000|2020-06-30 02:40:00|225.63|223.63|225.71|223.71|225.73|223.73|225.49|223.49|106
1593485100000|2020-06-30 02:45:00|225.73|223.73|225.63|223.63|225.73|223.73|225.59|223.59|87
1593485400000|2020-06-30 02:50:00|225.59|223.59|225.69|223.69|225.73|223.73|225.55|223.55|32
1593485700000|2020-06-30 02:55:00|225.71|223.71|225.83|223.83|225.84|223.84|225.69|223.69|96
1593486000000|2020-06-30 03:00:00|225.73|223.73|225.78|223.78|225.83|223.83|225.56|223.56|142
1593486300000|2020-06-30 03:05:00|225.72|223.72|225.8|223.8|225.87|223.87|225.7|223.7|141
1593486600000|2020-06-30 03:10:00|225.76|223.76|225.39|223.39|225.81|223.81|225.38|223.38|139
1593486900000|2020-06-30 03:15:00|225.38|223.38|225.46|223.46|225.49|223.49|225.38|223.38|87
1593487200000|2020-06-30 03:20:00|225.45|223.45|225.47|223.47|225.47|223.47|225.35|223.35|178
1593487500000|2020-06-30 03:25:00|225.45|223.45|225.37|223.37|225.47|223.47|225.35|223.35|148
1593487800000|2020-06-30 03:30:00|225.38|223.38|225.53|223.53|225.53|223.53|225.36|223.36|82
1593488100000|2020-06-30 03:35:00|225.55|223.55|225.69|223.69|225.69|223.69|225.55|223.55|30
1593488400000|2020-06-30 03:40:00|225.68|223.68|225.59|223.59|225.7|223.7|225.59|223.59|93
1593488700000|2020-06-30 03:45:00|225.58|223.58|225.63|223.63|225.68|223.68|225.52|223.52|165
1593489000000|2020-06-30 03:50:00|225.62|223.62|225.49|223.49|225.63|223.63|225.38|223.38|203
1593489300000|2020-06-30 03:55:00|225.52|223.52|225.33|223.33|225.55|223.55|225.3|223.3|207
1593489600000|2020-06-30 04:00:00|225.34|223.34|225.4|223.4|225.42|223.42|225.28|223.28|117
1593489900000|2020-06-30 04:05:00|225.41|223.41|225.34|223.34|225.47|223.47|225.33|223.33|42
1593490200000|2020-06-30 04:10:00|225.41|223.41|225.37|223.37|225.44|223.44|225.36|223.36|30
1593490500000|2020-06-30 04:15:00|225.38|223.38|225.3|223.3|225.46|223.46|225.3|223.3|56
1593490800000|2020-06-30 04:20:00|225.38|223.38|225.37|223.37|225.38|223.38|225.37|223.37|2
1593491100000|2020-06-30 04:25:00|225.38|223.38|225.42|223.42|225.42|223.42|225.38|223.38|2
1593491400000|2020-06-30 04:30:00|225.43|223.43|225.31|223.31|225.43|223.43|225.31|223.31|88
1593491700000|2020-06-30 04:35:00|225.33|223.33|225.24|223.24|225.36|223.36|225.21|223.21|64
1593492000000|2020-06-30 04:40:00|225.22|223.22|225.1|223.1|225.22|223.22|225.1|223.1|28
1593492300000|2020-06-30 04:45:00|225.11|223.11|225.11|223.11|225.11|223.11|225.11|223.11|1
1593492600000|2020-06-30 04:50:00|225.13|223.13|225.07|223.07|225.21|223.21|225.05|223.05|17
1593492900000|2020-06-30 04:55:00|225.06|223.06|224.2|222.2|225.13|223.13|224.18|222.18|103
1593493200000|2020-06-30 05:00:00|224.19|222.19|224.46|222.46|224.46|222.46|224.14|222.14|67
1593493500000|2020-06-30 05:05:00|224.45|222.45|224.48|222.48|224.48|222.48|224.35|222.35|91
1593493800000|2020-06-30 05:10:00|224.55|222.55|224.61|222.61|224.66|222.66|224.54|222.54|70
1593494100000|2020-06-30 05:15:00|224.6|222.6|224.49|222.49|224.62|222.62|224.45|222.45|99
1593494400000|2020-06-30 05:20:00|224.45|222.45|224.52|222.52|224.52|222.52|224.24|222.24|239
1593494700000|2020-06-30 05:25:00|224.51|222.51|224.35|222.35|224.54|222.54|224.3|222.3|34
1593495000000|2020-06-30 05:30:00|224.4|222.4|224.42|222.42|224.48|222.48|224.2|222.2|120
1593495300000|2020-06-30 05:35:00|224.39|222.39|224.37|222.37|224.65|222.65|224.32|222.32|221
1593495600000|2020-06-30 05:40:00|224.33|222.33|224.23|222.23|224.44|222.44|224.1|222.1|106
1593495900000|2020-06-30 05:45:00|224.22|222.22|223.61|221.61|224.29|222.29|223.41|221.41|172
1593496200000|2020-06-30 05:50:00|223.55|221.55|223.71|221.71|223.83|221.83|223.5|221.5|141
1593496500000|2020-06-30 05:55:00|223.61|221.61|223.51|221.51|223.65|221.65|223.42|221.42|195
1593496800000|2020-06-30 06:00:00|223.48|221.48|224.01|222.01|224.07|222.07|223.35|221.35|268
1593497100000|2020-06-30 06:05:00|224|222|224.09|222.09|224.14|222.14|223.97|221.97|77
1593497400000|2020-06-30 06:10:00|224.02|222.02|224.14|222.14|224.15|222.15|223.93|221.93|30
1593497700000|2020-06-30 06:15:00|224.13|222.13|224.02|222.02|224.14|222.14|223.75|221.75|157
1593498000000|2020-06-30 06:20:00|223.94|221.94|224.12|222.12|224.15|222.15|223.8|221.8|219
1593498300000|2020-06-30 06:25:00|224.13|222.13|224.15|222.15|224.29|222.29|224.12|222.12|67
1593498600000|2020-06-30 06:30:00|224.2|222.2|224.09|222.09|224.2|222.2|224.01|222.01|56
1593498900000|2020-06-30 06:35:00|224.12|222.12|224.69|222.69|224.74|222.74|224.06|222.06|219
1593499200000|2020-06-30 06:40:00|224.68|222.68|224.67|222.67|224.75|222.75|224.65|222.65|93
1593499500000|2020-06-30 06:45:00|224.68|222.68|225.65|223.65|225.92|223.92|224.68|222.68|251
1593499800000|2020-06-30 06:50:00|225.64|223.64|225.52|223.52|225.64|223.64|225.27|223.27|255
1593500100000|2020-06-30 06:55:00|225.49|223.49|225.45|223.45|225.56|223.56|225.43|223.43|170
1593500400000|2020-06-30 07:00:00|225.46|223.46|225.28|223.28|225.52|223.52|225.25|223.25|178
1593500700000|2020-06-30 07:05:00|225.29|223.29|224.98|222.98|225.33|223.33|224.88|222.88|116
1593501000000|2020-06-30 07:10:00|224.97|222.97|225.01|223.01|225.03|223.03|224.89|222.89|38
1593501300000|2020-06-30 07:15:00|225.07|223.07|224.89|222.89|225.07|223.07|224.78|222.78|115
1593501600000|2020-06-30 07:20:00|224.9|222.9|225.07|223.07|225.07|223.07|224.84|222.84|34
1593501900000|2020-06-30 07:25:00|224.87|222.87|225.02|223.02|225.02|223.02|224.84|222.84|73
1593502200000|2020-06-30 07:30:00|224.99|222.99|224.66|222.66|225.02|223.02|224.62|222.62|51
1593502500000|2020-06-30 07:35:00|224.67|222.67|224.62|222.62|224.68|222.68|224.61|222.61|36
1593502800000|2020-06-30 07:40:00|224.64|222.64|224.55|222.55|224.72|222.72|224.41|222.41|49
1593503100000|2020-06-30 07:45:00|224.53|222.53|224.36|222.36|224.55|222.55|224.22|222.22|40
1593503400000|2020-06-30 07:50:00|224.4|222.4|224.41|222.41|224.43|222.43|224.33|222.33|23
1593503700000|2020-06-30 07:55:00|224.4|222.4|224.47|222.47|224.48|222.48|224.4|222.4|4
1593504000000|2020-06-30 08:00:00|224.5|222.5|224.41|222.41|224.5|222.5|224.41|222.41|7
1593504300000|2020-06-30 08:05:00|224.38|222.38|224.14|222.14|224.38|222.38|224.12|222.12|25
1593504600000|2020-06-30 08:10:00|224.13|222.13|224.1|222.1|224.21|222.21|223.97|221.97|75
1593504900000|2020-06-30 08:15:00|224.08|222.08|224.23|222.23|224.26|222.26|224.06|222.06|45
1593505200000|2020-06-30 08:20:00|224.24|222.24|224.11|222.11|224.25|222.25|224.07|222.07|55
1593505500000|2020-06-30 08:25:00|224.1|222.1|224.52|222.52|224.52|222.52|224.09|222.09|50
1593505800000|2020-06-30 08:30:00|224.53|222.53|224.57|222.57|224.59|222.59|224.47|222.47|109
1593506100000|2020-06-30 08:35:00|224.58|222.58|224.55|222.55|224.61|222.61|224.48|222.48|192
1593506400000|2020-06-30 08:40:00|224.54|222.54|224.46|222.46|224.55|222.55|224.42|222.42|49
1593506700000|2020-06-30 08:45:00|224.44|222.44|224.48|222.48|224.5|222.5|224.4|222.4|48
1593507000000|2020-06-30 08:50:00|224.49|222.49|224.44|222.44|224.52|222.52|224.44|222.44|58
1593507300000|2020-06-30 08:55:00|224.45|222.45|224.48|222.48|224.51|222.51|224.42|222.42|38
1593507600000|2020-06-30 09:00:00|224.47|222.47|224.69|222.69|224.74|222.74|224.42|222.42|181
1593507900000|2020-06-30 09:05:00|224.7|222.7|224.79|222.79|224.84|222.84|224.66|222.66|74
1593508200000|2020-06-30 09:10:00|224.78|222.78|224.75|222.75|224.78|222.78|224.71|222.71|9
1593508500000|2020-06-30 09:15:00|224.74|222.74|225.16|223.16|225.25|223.25|224.74|222.74|56
1593508800000|2020-06-30 09:20:00|225.17|223.17|225.27|223.27|225.4|223.4|225.17|223.17|32
1593509100000|2020-06-30 09:25:00|225.19|223.19|224.85|222.85|225.26|223.26|224.8|222.8|104
1593509400000|2020-06-30 09:30:00|224.82|222.82|224.98|222.98|225.01|223.01|224.8|222.8|34
1593509700000|2020-06-30 09:35:00|224.88|222.88|224.84|222.84|224.98|222.98|224.82|222.82|46
1593510000000|2020-06-30 09:40:00|224.91|222.91|224.9|222.9|225.03|223.03|224.86|222.86|96
1593510300000|2020-06-30 09:45:00|224.92|222.92|225.19|223.19|225.36|223.36|224.9|222.9|79
1593510600000|2020-06-30 09:50:00|225.18|223.18|225.06|223.06|225.25|223.25|225.04|223.04|60
1593510900000|2020-06-30 09:55:00|225.04|223.04|225.12|223.12|225.16|223.16|225.02|223.02|53
1593511200000|2020-06-30 10:00:00|225.11|223.11|225.11|223.11|225.2|223.2|225.03|223.03|114
1593511500000|2020-06-30 10:05:00|225.12|223.12|225.1|223.1|225.17|223.17|225.05|223.05|18
1593511800000|2020-06-30 10:10:00|225.11|223.11|225.05|223.05|225.16|223.16|224.97|222.97|60
1593512100000|2020-06-30 10:15:00|225.07|223.07|224.83|222.83|225.15|223.15|224.81|222.81|41
1593512400000|2020-06-30 10:20:00|224.82|222.82|224.49|222.49|224.87|222.87|224.4|222.4|62
1593512700000|2020-06-30 10:25:00|224.52|222.52|224.38|222.38|224.56|222.56|224.33|222.33|70
1593513000000|2020-06-30 10:30:00|224.36|222.36|224.18|222.18|224.39|222.39|224.17|222.17|60
1593513300000|2020-06-30 10:35:00|224.16|222.16|224.34|222.34|224.39|222.39|224.16|222.16|104
1593513600000|2020-06-30 10:40:00|224.36|222.36|224.42|222.42|224.44|222.44|224.33|222.33|71
1593513900000|2020-06-30 10:45:00|224.41|222.41|224.46|222.46|224.47|222.47|224.32|222.32|49
1593514200000|2020-06-30 10:50:00|224.47|222.47|224.53|222.53|224.53|222.53|224.42|222.42|80
1593514500000|2020-06-30 10:55:00|224.54|222.54|224.53|222.53|224.55|222.55|224.39|222.39|70
1593514800000|2020-06-30 11:00:00|224.54|222.54|224.24|222.24|224.54|222.54|224.19|222.19|77
1593515100000|2020-06-30 11:05:00|224.23|222.23|224.22|222.22|224.24|222.24|224.09|222.09|35
1593515400000|2020-06-30 11:10:00|224.21|222.21|224.22|222.22|224.22|222.22|224.19|222.19|4
1593515700000|2020-06-30 11:15:00|224.19|222.19|224.19|222.19|224.19|222.19|224.19|222.19|1
1593516000000|2020-06-30 11:20:00|224.18|222.18|224.21|222.21|224.21|222.21|224.18|222.18|2
1593516300000|2020-06-30 11:25:00|224.24|222.24|224.25|222.25|224.26|222.26|224.24|222.24|8
1593516600000|2020-06-30 11:30:00|224.26|222.26|224.25|222.25|224.29|222.29|224.19|222.19|29
1593516900000|2020-06-30 11:35:00|224.28|222.28|224.55|222.55|224.57|222.57|224.2|222.2|63
1593517200000|2020-06-30 11:40:00|224.61|222.61|224.6|222.6|224.73|222.73|224.53|222.53|87
1593517500000|2020-06-30 11:45:00|224.61|222.61|224.54|222.54|224.62|222.62|224.44|222.44|71
1593517800000|2020-06-30 11:50:00|224.53|222.53|224.31|222.31|224.53|222.53|224.27|222.27|62
1593518100000|2020-06-30 11:55:00|224.23|222.23|224.37|222.37|224.42|222.42|224.23|222.23|49
1593518400000|2020-06-30 12:00:00|224.35|222.35|224.14|222.14|224.35|222.35|224.06|222.06|165
1593518700000|2020-06-30 12:05:00|224.16|222.16|224.07|222.07|224.16|222.16|224|222|47
1593519000000|2020-06-30 12:10:00|224.06|222.06|224.07|222.07|224.08|222.08|224.01|222.01|7
1593519300000|2020-06-30 12:15:00|224.08|222.08|224.07|222.07|224.14|222.14|224.04|222.04|14
1593519600000|2020-06-30 12:20:00|224.14|222.14|224.03|222.03|224.25|222.25|223.99|221.99|92
1593519900000|2020-06-30 12:25:00|224.04|222.04|224.12|222.12|224.15|222.15|224.01|222.01|102
1593520200000|2020-06-30 12:30:00|224.11|222.11|222.03|220.03|224.12|222.12|221.78|219.78|278
1593520500000|2020-06-30 12:35:00|222.01|220.01|222.09|220.09|222.68|220.68|221.88|219.88|247
1593520800000|2020-06-30 12:40:00|222.1|220.1|222.67|220.67|222.76|220.76|222.05|220.05|291
1593521100000|2020-06-30 12:45:00|222.66|220.66|222.8|220.8|222.97|220.97|222.5|220.5|174
1593521400000|2020-06-30 12:50:00|222.79|220.79|222.82|220.82|222.92|220.92|222.76|220.76|183
1593521700000|2020-06-30 12:55:00|222.81|220.81|222.76|220.76|222.85|220.85|222.74|220.74|128
1593522000000|2020-06-30 13:00:00|222.7|220.7|222.08|220.08|222.7|220.7|221.8|219.8|220
1593522300000|2020-06-30 13:05:00|222.07|220.07|222.34|220.34|222.41|220.41|221.76|219.76|268
1593522600000|2020-06-30 13:10:00|222.27|220.27|221.63|219.63|222.33|220.33|221.48|219.48|224
1593522900000|2020-06-30 13:15:00|221.62|219.62|222.17|220.17|222.24|220.24|221.59|219.59|166
1593523200000|2020-06-30 13:20:00|222.16|220.16|222.32|220.32|222.34|220.34|222.04|220.04|147
1593523500000|2020-06-30 13:25:00|222.33|220.33|222.95|220.95|223.21|221.21|222.29|220.29|269
1593523800000|2020-06-30 13:30:00|222.96|220.96|223.15|221.15|223.17|221.17|222.88|220.88|168
1593524100000|2020-06-30 13:35:00|223.16|221.16|223.18|221.18|223.52|221.52|222.97|220.97|130
1593524400000|2020-06-30 13:40:00|223.19|221.19|223.11|221.11|223.33|221.33|223.09|221.09|249
1593524700000|2020-06-30 13:45:00|223.12|221.12|223.26|221.26|223.27|221.27|222.98|220.98|175
1593525000000|2020-06-30 13:50:00|223.23|221.23|222.83|220.83|223.26|221.26|222.74|220.74|144
1593525300000|2020-06-30 13:55:00|222.84|220.84|223.03|221.03|223.05|221.05|222.81|220.81|128
1593525600000|2020-06-30 14:00:00|223.02|221.02|222.99|220.99|223.04|221.04|222.9|220.9|117
1593525900000|2020-06-30 14:05:00|222.98|220.98|223.4|221.4|223.43|221.43|222.97|220.97|91
1593526200000|2020-06-30 14:10:00|223.41|221.41|223.3|221.3|223.41|221.41|223.24|221.24|21
1593526500000|2020-06-30 14:15:00|223.35|221.35|223.36|221.36|223.4|221.4|223.2|221.2|53
1593526800000|2020-06-30 14:20:00|223.35|221.35|223.24|221.24|223.36|221.36|223.2|221.2|57
1593527100000|2020-06-30 14:25:00|223.23|221.23|223.69|221.69|223.73|221.73|223.23|221.23|71
1593527400000|2020-06-30 14:30:00|223.71|221.71|223.88|221.88|223.89|221.89|223.62|221.62|45
1593527700000|2020-06-30 14:35:00|223.89|221.89|223.87|221.87|223.97|221.97|223.8|221.8|75
1593528000000|2020-06-30 14:40:00|223.88|221.88|223.92|221.92|223.97|221.97|223.86|221.86|77
1593528300000|2020-06-30 14:45:00|223.91|221.91|223.36|221.36|223.92|221.92|223.35|221.35|87
1593528600000|2020-06-30 14:50:00|223.38|221.38|223.78|221.78|223.81|221.81|223.36|221.36|105
1593528900000|2020-06-30 14:55:00|223.79|221.79|224.16|222.16|224.18|222.18|223.78|221.78|141
1593529200000|2020-06-30 15:00:00|224.15|222.15|224.11|222.11|224.19|222.19|223.78|221.78|90
1593529500000|2020-06-30 15:05:00|224.06|222.06|224.31|222.31|224.55|222.55|224|222|102
1593529800000|2020-06-30 15:10:00|224.32|222.32|223.81|221.81|224.32|222.32|223.7|221.7|165
1593530100000|2020-06-30 15:15:00|223.82|221.82|224.21|222.21|224.27|222.27|223.76|221.76|85
1593530400000|2020-06-30 15:20:00|224.18|222.18|224.31|222.31|224.35|222.35|224.18|222.18|40
1593530700000|2020-06-30 15:25:00|224.3|222.3|223.96|221.96|224.3|222.3|223.94|221.94|146
1593531000000|2020-06-30 15:30:00|223.95|221.95|223.54|221.54|223.95|221.95|223.41|221.41|153
1593531300000|2020-06-30 15:35:00|223.55|221.55|223.66|221.66|223.74|221.74|223.47|221.47|52
1593531600000|2020-06-30 15:40:00|223.67|221.67|223.55|221.55|223.74|221.74|223.52|221.52|57
1593531900000|2020-06-30 15:45:00|223.56|221.56|224.27|222.27|224.33|222.33|223.54|221.54|82
1593532200000|2020-06-30 15:50:00|224.28|222.28|224.01|222.01|225.93|223.93|223.83|221.83|437
1593532500000|2020-06-30 15:55:00|224.08|222.08|223.95|221.95|224.18|222.18|223.55|221.55|258
1593532800000|2020-06-30 16:00:00|223.98|221.98|223.79|221.79|224.12|222.12|223.59|221.59|155
1593533100000|2020-06-30 16:05:00|223.87|221.87|223.93|221.93|223.96|221.96|223.64|221.64|180
1593533400000|2020-06-30 16:10:00|223.92|221.92|224.45|222.45|224.72|222.72|223.91|221.91|210
1593533700000|2020-06-30 16:15:00|224.44|222.44|224.48|222.48|224.58|222.58|224.31|222.31|107
1593534000000|2020-06-30 16:20:00|224.53|222.53|224.35|222.35|224.53|222.53|224.25|222.25|98
1593534300000|2020-06-30 16:25:00|224.36|222.36|224.1|222.1|224.36|222.36|223.9|221.9|101
1593534600000|2020-06-30 16:30:00|224.07|222.07|223.8|221.8|224.17|222.17|223.57|221.57|128
1593534900000|2020-06-30 16:35:00|223.85|221.85|223.77|221.77|223.99|221.99|223.77|221.77|57
1593535200000|2020-06-30 16:40:00|223.76|221.76|223.65|221.65|223.77|221.77|223.59|221.59|48
1593535500000|2020-06-30 16:45:00|223.64|221.64|223.91|221.91|223.93|221.93|223.63|221.63|54
1593535800000|2020-06-30 16:50:00|223.9|221.9|224.08|222.08|224.1|222.1|223.85|221.85|78
1593536100000|2020-06-30 16:55:00|224.1|222.1|224.22|222.22|224.29|222.29|223.95|221.95|87
1593536400000|2020-06-30 17:00:00|224.2|222.2|224.06|222.06|224.2|222.2|223.96|221.96|77
1593536700000|2020-06-30 17:05:00|224.03|222.03|224.05|222.05|224.08|222.08|223.97|221.97|83
1593537000000|2020-06-30 17:10:00|224.02|222.02|223.9|221.9|224.13|222.13|223.86|221.86|102
1593537300000|2020-06-30 17:15:00|223.92|221.92|223.38|221.38|224.1|222.1|223.38|221.38|88
1593537600000|2020-06-30 17:20:00|223.47|221.47|222.74|220.74|223.5|221.5|222.18|220.18|506
1593537900000|2020-06-30 17:25:00|222.78|220.78|223.22|221.22|223.22|221.22|222.56|220.56|245
1593538200000|2020-06-30 17:30:00|223.21|221.21|223.06|221.06|223.26|221.26|222.85|220.85|224
1593538500000|2020-06-30 17:35:00|223.07|221.07|222.92|220.92|223.13|221.13|222.73|220.73|100
1593538800000|2020-06-30 17:40:00|222.91|220.91|222.55|220.55|223.08|221.08|222.48|220.48|197
1593539100000|2020-06-30 17:45:00|222.56|220.56|222.94|220.94|223.02|221.02|222.51|220.51|281
1593539400000|2020-06-30 17:50:00|222.96|220.96|223.04|221.04|223.13|221.13|222.85|220.85|143
1593539700000|2020-06-30 17:55:00|223.03|221.03|223.14|221.14|223.18|221.18|222.98|220.98|74
1593540000000|2020-06-30 18:00:00|223.13|221.13|222.78|220.78|223.13|221.13|222.77|220.77|130
1593540300000|2020-06-30 18:05:00|222.79|220.79|222.82|220.82|222.85|220.85|222.71|220.71|67
1593540600000|2020-06-30 18:10:00|222.81|220.81|222.7|220.7|222.84|220.84|222.52|220.52|177
1593540900000|2020-06-30 18:15:00|222.69|220.69|222.66|220.66|222.7|220.7|222.55|220.55|22
1593541200000|2020-06-30 18:20:00|222.53|220.53|222.64|220.64|222.65|220.65|222.5|220.5|108
1593541500000|2020-06-30 18:25:00|222.62|220.62|222.65|220.65|222.75|220.75|222.5|220.5|142
1593541800000|2020-06-30 18:30:00|222.66|220.66|222.63|220.63|222.81|220.81|222.59|220.59|134
1593542100000|2020-06-30 18:35:00|222.62|220.62|222.31|220.31|222.62|220.62|222.25|220.25|82
1593542400000|2020-06-30 18:40:00|222.3|220.3|222.36|220.36|222.41|220.41|222.21|220.21|66
1593542700000|2020-06-30 18:45:00|222.34|220.34|221.85|219.85|222.34|220.34|221.74|219.74|118
1593543000000|2020-06-30 18:50:00|221.91|219.91|221.79|219.79|222.01|220.01|221.76|219.76|89
1593543300000|2020-06-30 18:55:00|221.83|219.83|221.72|219.72|221.83|219.83|221.67|219.67|90
1593543600000|2020-06-30 19:00:00|221.73|219.73|222.47|220.47|222.55|220.55|221.58|219.58|173
1593543900000|2020-06-30 19:05:00|222.46|220.46|222.07|220.07|222.77|220.77|222.06|220.06|250
1593544200000|2020-06-30 19:10:00|222.08|220.08|222.12|220.12|222.26|220.26|221.7|219.7|192
1593544500000|2020-06-30 19:15:00|222.11|220.11|222.28|220.28|222.4|220.4|221.97|219.97|110
1593544800000|2020-06-30 19:20:00|222.27|220.27|222.51|220.51|222.53|220.53|222.26|220.26|94
1593545100000|2020-06-30 19:25:00|222.5|220.5|222.53|220.53|222.55|220.55|222.43|220.43|32
1593545400000|2020-06-30 19:30:00|222.46|220.46|222.35|220.35|222.49|220.49|222.33|220.33|69
1593545700000|2020-06-30 19:35:00|222.33|220.33|222.36|220.36|222.47|220.47|222.23|220.23|62
1593546000000|2020-06-30 19:40:00|222.37|220.37|222.46|220.46|222.5|220.5|222.37|220.37|76
1593546300000|2020-06-30 19:45:00|222.47|220.47|222.51|220.51|222.6|220.6|222.45|220.45|134
1593546600000|2020-06-30 19:50:00|222.52|220.52|222.74|220.74|223|221|222.52|220.52|154
1593546900000|2020-06-30 19:55:00|222.76|220.76|222.33|220.33|222.76|220.76|222.33|220.33|81
1593547200000|2020-06-30 20:00:00|222.3|220.3|222.49|220.49|222.55|220.55|222.15|220.15|216
1593547500000|2020-06-30 20:05:00|222.5|220.5|222.75|220.75|222.77|220.77|222.43|220.43|87
1593547800000|2020-06-30 20:10:00|222.76|220.76|222.97|220.97|223.05|221.05|222.72|220.72|99
1593548100000|2020-06-30 20:15:00|222.94|220.94|222.89|220.89|222.97|220.97|222.86|220.86|43
1593548400000|2020-06-30 20:20:00|222.9|220.9|222.87|220.87|222.96|220.96|222.81|220.81|34
1593548700000|2020-06-30 20:25:00|222.9|220.9|222.84|220.84|222.9|220.9|222.82|220.82|27
1593549000000|2020-06-30 20:30:00|222.83|220.83|223.04|221.04|223.07|221.07|222.76|220.76|97
1593549300000|2020-06-30 20:35:00|222.97|220.97|223.11|221.11|223.12|221.12|222.91|220.91|214
1593549600000|2020-06-30 20:40:00|223.1|221.1|222.77|220.77|223.15|221.15|222.77|220.77|136
1593549900000|2020-06-30 20:45:00|222.78|220.78|222.84|220.84|222.87|220.87|222.76|220.76|48
1593550200000|2020-06-30 20:50:00|222.85|220.85|222.8|220.8|222.92|220.92|222.79|220.79|27
1593550500000|2020-06-30 20:55:00|222.79|220.79|222.75|220.75|222.82|220.82|222.75|220.75|44
1593550800000|2020-06-30 21:00:00|222.77|220.77|222.78|220.78|222.81|220.81|222.76|220.76|161
1593551100000|2020-06-30 21:05:00|222.79|220.79|223.1|221.1|223.16|221.16|222.79|220.79|58
1593551400000|2020-06-30 21:10:00|223.12|221.12|223.2|221.2|223.2|221.2|223.08|221.08|74
1593551700000|2020-06-30 21:15:00|223.19|221.19|223.13|221.13|223.2|221.2|223.1|221.1|65
1593552000000|2020-06-30 21:20:00|223.15|221.15|223.14|221.14|223.22|221.22|223.12|221.12|66
1593552300000|2020-06-30 21:25:00|223.15|221.15|223.01|221.01|223.16|221.16|222.95|220.95|138
1593552600000|2020-06-30 21:30:00|222.95|220.95|222.87|220.87|223.05|221.05|222.87|220.87|49
1593552900000|2020-06-30 21:35:00|222.86|220.86|222.84|220.84|222.87|220.87|222.84|220.84|10
1593553200000|2020-06-30 21:40:00|222.77|220.77|222.85|220.85|222.87|220.87|222.72|220.72|99
1593553500000|2020-06-30 21:45:00|222.84|220.84|223.05|221.05|223.05|221.05|222.74|220.74|173
1593553800000|2020-06-30 21:50:00|223.06|221.06|223.35|221.35|223.35|221.35|223.04|221.04|72
1593554100000|2020-06-30 21:55:00|223.33|221.33|223.15|221.15|223.37|221.37|223.05|221.05|163
1593554400000|2020-06-30 22:00:00|223.08|221.08|222.53|220.53|223.19|221.19|222.41|220.41|238
1593554700000|2020-06-30 22:05:00|222.52|220.52|222.61|220.61|222.65|220.65|222.51|220.51|37
1593555000000|2020-06-30 22:10:00|222.6|220.6|222.69|220.69|222.72|220.72|222.5|220.5|73
1593555300000|2020-06-30 22:15:00|222.72|220.72|222.57|220.57|222.76|220.76|222.5|220.5|77
1593555600000|2020-06-30 22:20:00|222.56|220.56|222.68|220.68|222.69|220.69|222.56|220.56|46
1593555900000|2020-06-30 22:25:00|222.67|220.67|222.54|220.54|222.73|220.73|222.54|220.54|80
1593556200000|2020-06-30 22:30:00|222.52|220.52|222.48|220.48|222.54|220.54|222.34|220.34|69
1593556500000|2020-06-30 22:35:00|222.49|220.49|222.58|220.58|222.7|220.7|222.49|220.49|103
1593556800000|2020-06-30 22:40:00|222.59|220.59|222.5|220.5|222.59|220.59|222.5|220.5|42
1593557100000|2020-06-30 22:45:00|222.52|220.52|222.73|220.73|222.77|220.77|222.52|220.52|64
1593557400000|2020-06-30 22:50:00|222.72|220.72|222.55|220.55|222.72|220.72|222.55|220.55|59
1593557700000|2020-06-30 22:55:00|222.54|220.54|222.54|220.54|222.57|220.57|222.47|220.47|32
1593558000000|2020-06-30 23:00:00|222.71|220.71|222.94|220.94|222.94|220.94|222.63|220.63|79
1593558300000|2020-06-30 23:05:00|222.95|220.95|223.37|221.37|223.37|221.37|222.95|220.95|78
1593558600000|2020-06-30 23:10:00|223.38|221.38|223.36|221.36|223.45|221.45|223.23|221.23|87
1593558900000|2020-06-30 23:15:00|223.34|221.34|223.28|221.28|223.37|221.37|223.08|221.08|86
1593559200000|2020-06-30 23:20:00|223.34|221.34|223.46|221.46|223.58|221.58|223.28|221.28|137
1593559500000|2020-06-30 23:25:00|223.45|221.45|223.44|221.44|223.49|221.49|223.38|221.38|64
1593559800000|2020-06-30 23:30:00|223.43|221.43|223.45|221.45|223.52|221.52|223.43|221.43|36
1593560100000|2020-06-30 23:35:00|223.34|221.34|223.59|221.59|223.59|221.59|223.34|221.34|66
1593560400000|2020-06-30 23:40:00|223.57|221.57|223.83|221.83|223.9|221.9|223.42|221.42|94
1593560700000|2020-06-30 23:45:00|223.8|221.8|223.76|221.76|223.8|221.8|223.7|221.7|61
1593561000000|2020-06-30 23:50:00|223.68|221.68|223.56|221.56|223.71|221.71|223.56|221.56|28
1593561300000|2020-06-30 23:55:00|223.67|221.67|223.06|221.06|223.67|221.67|223.05|221.05|113
1593561600000|2020-07-01 00:00:00|223.05|221.05|222.49|220.49|223.17|221.17|222.21|220.21|227
1593561900000|2020-07-01 00:05:00|222.48|220.48|222.9|220.9|222.9|220.9|222.23|220.23|160
1593562200000|2020-07-01 00:10:00|222.93|220.93|222.78|220.78|223.07|221.07|222.68|220.68|162
1593562500000|2020-07-01 00:15:00|222.6|220.6|222.62|220.62|222.73|220.73|222.55|220.55|122
1593562800000|2020-07-01 00:20:00|222.63|220.63|222.62|220.62|222.63|220.63|222.58|220.58|34
1593563100000|2020-07-01 00:25:00|222.6|220.6|222.49|220.49|222.71|220.71|222.49|220.49|85
1593563400000|2020-07-01 00:30:00|222.58|220.58|222.6|220.6|222.66|220.66|222.45|220.45|35
1593563700000|2020-07-01 00:35:00|222.59|220.59|222.5|220.5|222.6|220.6|222.46|220.46|65
1593564000000|2020-07-01 00:40:00|222.47|220.47|223|221|223.04|221.04|222.45|220.45|108
1593564300000|2020-07-01 00:45:00|222.99|220.99|222.97|220.97|223.03|221.03|222.86|220.86|55
1593564600000|2020-07-01 00:50:00|222.99|220.99|222.9|220.9|222.99|220.99|222.9|220.9|20
1593564900000|2020-07-01 00:55:00|222.91|220.91|223.18|221.18|223.19|221.19|222.84|220.84|32
1593565200000|2020-07-01 01:00:00|223.19|221.19|223.19|221.19|223.21|221.21|223.17|221.17|7
1593565500000|2020-07-01 01:05:00|223.17|221.17|223.19|221.19|223.33|221.33|223.11|221.11|31
1593565800000|2020-07-01 01:10:00|223.18|221.18|223.05|221.05|223.18|221.18|223.04|221.04|12
1593566100000|2020-07-01 01:15:00|223.04|221.04|222.98|220.98|223.1|221.1|222.96|220.96|45
1593566400000|2020-07-01 01:20:00|222.97|220.97|222.93|220.93|223.06|221.06|222.87|220.87|28
1593566700000|2020-07-01 01:25:00|222.91|220.91|222.86|220.86|222.91|220.91|222.84|220.84|24
1593567000000|2020-07-01 01:30:00|222.71|220.71|222.95|220.95|223.12|221.12|222.71|220.71|55
1593567300000|2020-07-01 01:35:00|222.94|220.94|222.9|220.9|222.97|220.97|222.89|220.89|29
1593567600000|2020-07-01 01:40:00|222.93|220.93|222.86|220.86|222.93|220.93|222.86|220.86|6
1593567900000|2020-07-01 01:45:00|222.89|220.89|222.98|220.98|222.98|220.98|222.86|220.86|28
1593568200000|2020-07-01 01:50:00|223|221|223.44|221.44|223.45|221.45|223|221|61
1593568500000|2020-07-01 01:55:00|223.43|221.43|223.4|221.4|223.45|221.45|223.4|221.4|11
1593568800000|2020-07-01 02:00:00|223.28|221.28|223.48|221.48|223.5|221.5|223.28|221.28|43
1593569100000|2020-07-01 02:05:00|223.49|221.49|223.49|221.49|223.49|221.49|223.36|221.36|25
1593569400000|2020-07-01 02:10:00|223.48|221.48|224.18|222.18|224.21|222.21|223.44|221.44|136
1593569700000|2020-07-01 02:15:00|224.19|222.19|223.89|221.89|224.26|222.26|223.77|221.77|91
1593570000000|2020-07-01 02:20:00|223.9|221.9|224.03|222.03|224.09|222.09|223.88|221.88|54
1593570300000|2020-07-01 02:25:00|224.04|222.04|223.94|221.94|224.04|222.04|223.79|221.79|35
1593570600000|2020-07-01 02:30:00|223.92|221.92|223.96|221.96|224.11|222.11|223.92|221.92|50
1593570900000|2020-07-01 02:35:00|223.95|221.95|223.95|221.95|223.96|221.96|223.94|221.94|9
1593571200000|2020-07-01 02:40:00|223.96|221.96|224.17|222.17|224.17|222.17|223.93|221.93|22
1593571500000|2020-07-01 02:45:00|224.18|222.18|224.15|222.15|224.19|222.19|223.94|221.94|29
1593571800000|2020-07-01 02:50:00|224.14|222.14|224.08|222.08|224.15|222.15|224.04|222.04|29
1593572100000|2020-07-01 02:55:00|224.07|222.07|224.11|222.11|224.12|222.12|224.07|222.07|6
1593572400000|2020-07-01 03:00:00|224.12|222.12|224.44|222.44|224.49|222.49|224.12|222.12|38
1593572700000|2020-07-01 03:05:00|224.48|222.48|224.02|222.02|224.48|222.48|224|222|68
1593573000000|2020-07-01 03:10:00|224.01|222.01|224|222|224.1|222.1|224|222|17
1593573300000|2020-07-01 03:15:00|224.02|222.02|223.98|221.98|224.02|222.02|223.96|221.96|18
1593573600000|2020-07-01 03:20:00|223.95|221.95|223.94|221.94|224|222|223.83|221.83|52
1593573900000|2020-07-01 03:25:00|223.95|221.95|224.11|222.11|224.18|222.18|223.93|221.93|39
1593574200000|2020-07-01 03:30:00|224.12|222.12|222.67|220.67|226.66|224.66|222.67|220.67|452
1593574500000|2020-07-01 03:35:00|222.57|220.57|223.59|221.59|223.74|221.74|222.25|220.25|422
1593574800000|2020-07-01 03:40:00|223.6|221.6|223.71|221.71|223.72|221.72|223.27|221.27|130
1593575100000|2020-07-01 03:45:00|223.72|221.72|224|222|224|222|223.72|221.72|39
1593575400000|2020-07-01 03:50:00|223.99|221.99|223.94|221.94|224|222|223.89|221.89|30
1593575700000|2020-07-01 03:55:00|223.92|221.92|224.16|222.16|224.21|222.21|223.91|221.91|186
1593576000000|2020-07-01 04:00:00|224.17|222.17|224.64|222.64|224.71|222.71|224.16|222.16|138
1593576300000|2020-07-01 04:05:00|224.65|222.65|224.41|222.41|224.65|222.65|224.3|222.3|104
1593576600000|2020-07-01 04:10:00|224.43|222.43|224.42|222.42|224.46|222.46|224.29|222.29|171
1593576900000|2020-07-01 04:15:00|224.47|222.47|224.63|222.63|224.65|222.65|224.38|222.38|107
1593577200000|2020-07-01 04:20:00|224.64|222.64|224.78|222.78|224.8|222.8|224.64|222.64|90
1593577500000|2020-07-01 04:25:00|224.79|222.79|225.36|223.36|225.48|223.48|224.66|222.66|206
1593577800000|2020-07-01 04:30:00|225.34|223.34|225.33|223.33|225.49|223.49|225.3|223.3|91
1593578100000|2020-07-01 04:35:00|225.34|223.34|224.85|222.85|225.34|223.34|224.85|222.85|99
1593578400000|2020-07-01 04:40:00|224.84|222.84|225.6|223.6|225.6|223.6|224.8|222.8|134
1593578700000|2020-07-01 04:45:00|225.59|223.59|225.34|223.34|225.59|223.59|225.32|223.32|62
1593579000000|2020-07-01 04:50:00|225.32|223.32|225.14|223.14|225.34|223.34|225.14|223.14|31
1593579300000|2020-07-01 04:55:00|225.08|223.08|224.99|222.99|225.08|223.08|224.9|222.9|34
1593579600000|2020-07-01 05:00:00|225.01|223.01|224.68|222.68|225.09|223.09|224.67|222.67|156
1593579900000|2020-07-01 05:05:00|224.67|222.67|224.85|222.85|224.86|222.86|224.57|222.57|42
1593580200000|2020-07-01 05:10:00|224.86|222.86|224.82|222.82|224.9|222.9|224.78|222.78|49
1593580500000|2020-07-01 05:15:00|224.84|222.84|225.04|223.04|225.05|223.05|224.7|222.7|87
1593580800000|2020-07-01 05:20:00|225.05|223.05|225.03|223.03|225.1|223.1|224.9|222.9|64
1593581100000|2020-07-01 05:25:00|225.04|223.04|225.24|223.24|225.25|223.25|225.04|223.04|35
1593581400000|2020-07-01 05:30:00|225.25|223.25|225.56|223.56|225.58|223.58|225.24|223.24|60
1593581700000|2020-07-01 05:35:00|225.55|223.55|225.28|223.28|225.56|223.56|225.21|223.21|82
1593582000000|2020-07-01 05:40:00|225.39|223.39|225.17|223.17|225.55|223.55|225.17|223.17|56
1593582300000|2020-07-01 05:45:00|225.32|223.32|225.51|223.51|225.55|223.55|225.28|223.28|71
1593582600000|2020-07-01 05:50:00|225.49|223.49|225.48|223.48|225.54|223.54|225.44|223.44|53
1593582900000|2020-07-01 05:55:00|225.52|223.52|225.23|223.23|225.52|223.52|225.23|223.23|69
1593583200000|2020-07-01 06:00:00|225.28|223.28|223.01|221.01|225.68|223.68|222.56|220.56|252
1593583500000|2020-07-01 06:05:00|222.97|220.97|223.6|221.6|224.38|222.38|222.6|220.6|458
1593583800000|2020-07-01 06:10:00|223.59|221.59|223.68|221.68|223.68|221.68|223.45|221.45|72
1593584100000|2020-07-01 06:15:00|223.67|221.67|223.99|221.99|224|222|223.67|221.67|72
1593584400000|2020-07-01 06:20:00|224.01|222.01|223.93|221.93|224.01|222.01|223.85|221.85|31
1593584700000|2020-07-01 06:25:00|223.95|221.95|223.93|221.93|223.95|221.95|223.75|221.75|20
1593585000000|2020-07-01 06:30:00|223.9|221.9|225.3|223.3|225.3|223.3|223.78|221.78|135
1593585300000|2020-07-01 06:35:00|225.28|223.28|223.95|221.95|225.3|223.3|223.9|221.9|265
1593585600000|2020-07-01 06:40:00|223.93|221.93|224.13|222.13|224.16|222.16|223.92|221.92|65
1593585900000|2020-07-01 06:45:00|224.12|222.12|224.24|222.24|224.24|222.24|224.09|222.09|85
1593586200000|2020-07-01 06:50:00|224.27|222.27|224.24|222.24|224.3|222.3|224.24|222.24|12
1593586500000|2020-07-01 06:55:00|224.3|222.3|224.23|222.23|224.3|222.3|224.22|222.22|8
1593586800000|2020-07-01 07:00:00|224.15|222.15|224.1|222.1|224.23|222.23|224.02|222.02|25
1593587100000|2020-07-01 07:05:00|224.11|222.11|224.31|222.31|224.34|222.34|224.11|222.11|26
1593587400000|2020-07-01 07:10:00|224.29|222.29|224.3|222.3|224.44|222.44|224.25|222.25|41
1593587700000|2020-07-01 07:15:00|224.24|222.24|224.54|222.54|224.54|222.54|224.24|222.24|36
1593588000000|2020-07-01 07:20:00|224.47|222.47|224.55|222.55|224.62|222.62|224.46|222.46|67
1593588300000|2020-07-01 07:25:00|224.54|222.54|224.63|222.63|224.66|222.66|224.52|222.52|36
1593588600000|2020-07-01 07:30:00|224.74|222.74|224.86|222.86|225.03|223.03|224.73|222.73|55
1593588900000|2020-07-01 07:35:00|224.87|222.87|224.88|222.88|225.23|223.23|224.86|222.86|69
1593589200000|2020-07-01 07:40:00|224.89|222.89|224.86|222.86|224.89|222.89|224.78|222.78|11
1593589500000|2020-07-01 07:45:00|224.83|222.83|224.81|222.81|224.9|222.9|224.65|222.65|51
1593589800000|2020-07-01 07:50:00|224.74|222.74|224.44|222.44|224.76|222.76|224.44|222.44|29
1593590100000|2020-07-01 07:55:00|224.45|222.45|223.69|221.69|224.45|222.45|223.46|221.46|63
1593590400000|2020-07-01 08:00:00|223.7|221.7|224.45|222.45|224.47|222.47|223.7|221.7|70
1593590700000|2020-07-01 08:05:00|224.44|222.44|224.74|222.74|224.74|222.74|224.44|222.44|22
1593591000000|2020-07-01 08:10:00|224.75|222.75|224.98|222.98|224.98|222.98|224.75|222.75|59
1593591300000|2020-07-01 08:15:00|224.99|222.99|224.9|222.9|225|223|224.89|222.89|18
1593591600000|2020-07-01 08:20:00|225|223|225.36|223.36|225.7|223.7|224.88|222.88|131
1593591900000|2020-07-01 08:25:00|225.35|223.35|225.56|223.56|225.67|223.67|225.33|223.33|159
1593592200000|2020-07-01 08:30:00|225.55|223.55|225.53|223.53|225.64|223.64|225.53|223.53|23
1593592500000|2020-07-01 08:35:00|225.56|223.56|225.56|223.56|225.56|223.56|225.55|223.55|3
1593592800000|2020-07-01 08:40:00|225.61|223.61|225.71|223.71|225.78|223.78|225.54|223.54|152
1593593100000|2020-07-01 08:45:00|225.72|223.72|225.72|223.72|225.85|223.85|225.67|223.67|180
1593593400000|2020-07-01 08:50:00|225.71|223.71|225.31|223.31|225.72|223.72|225.23|223.23|92
1593593700000|2020-07-01 08:55:00|225.3|223.3|225.28|223.28|225.3|223.3|225.18|223.18|27
1593594000000|2020-07-01 09:00:00|225.37|223.37|225.38|223.38|225.4|223.4|225.37|223.37|5
1593594300000|2020-07-01 09:05:00|225.35|223.35|225.35|223.35|225.35|223.35|225.35|223.35|1
1593594600000|2020-07-01 09:10:00|225.32|223.32|225.5|223.5|225.5|223.5|225.08|223.08|73
1593594900000|2020-07-01 09:15:00|225.49|223.49|225.53|223.53|225.55|223.55|225.39|223.39|45
1593595200000|2020-07-01 09:20:00|225.54|223.54|225.47|223.47|225.54|223.54|225.27|223.27|25
1593595500000|2020-07-01 09:25:00|225.48|223.48|225.4|223.4|225.48|223.48|225.38|223.38|8
1593595800000|2020-07-01 09:30:00|225.41|223.41|225.4|223.4|225.46|223.46|225.4|223.4|4
1593596100000|2020-07-01 09:35:00|225.41|223.41|225.49|223.49|225.5|223.5|225.41|223.41|21
1593596400000|2020-07-01 09:40:00|225.47|223.47|225.43|223.43|225.47|223.47|225.26|223.26|11
1593596700000|2020-07-01 09:45:00|225.42|223.42|225.25|223.25|225.43|223.43|225.19|223.19|100
1593597000000|2020-07-01 09:50:00|225.17|223.17|225.22|223.22|225.27|223.27|225.17|223.17|47
1593597300000|2020-07-01 09:55:00|225.06|223.06|225.21|223.21|225.22|223.22|225.06|223.06|61
1593597600000|2020-07-01 10:00:00|225.2|223.2|225.43|223.43|225.45|223.45|225.2|223.2|19
1593597900000|2020-07-01 10:05:00|225.34|223.34|225.4|223.4|225.5|223.5|225.34|223.34|27
1593598200000|2020-07-01 10:10:00|225.49|223.49|225.37|223.37|225.49|223.49|225.18|223.18|40
1593598500000|2020-07-01 10:15:00|225.38|223.38|225.05|223.05|225.43|223.43|224.97|222.97|200
1593598800000|2020-07-01 10:20:00|225.06|223.06|224.99|222.99|225.09|223.09|224.94|222.94|107
1593599100000|2020-07-01 10:25:00|225|223|224.97|222.97|225.02|223.02|224.91|222.91|18
1593599400000|2020-07-01 10:30:00|224.92|222.92|225.11|223.11|225.11|223.11|224.9|222.9|103
1593599700000|2020-07-01 10:35:00|225.12|223.12|224.92|222.92|225.12|223.12|224.92|222.92|40
1593600000000|2020-07-01 10:40:00|224.91|222.91|224.89|222.89|224.92|222.92|224.87|222.87|23
1593600300000|2020-07-01 10:45:00|224.91|222.91|224.99|222.99|225|223|224.89|222.89|17
1593600600000|2020-07-01 10:50:00|225|223|225.15|223.15|225.16|223.16|224.99|222.99|76
1593600900000|2020-07-01 10:55:00|225.14|223.14|225|223|225.15|223.15|224.98|222.98|218
1593601200000|2020-07-01 11:00:00|224.99|222.99|224.79|222.79|225|223|224.79|222.79|134
1593601500000|2020-07-01 11:05:00|224.78|222.78|224.52|222.52|224.78|222.78|224.45|222.45|57
1593601800000|2020-07-01 11:10:00|224.51|222.51|224.52|222.52|224.64|222.64|224.45|222.45|74
1593602100000|2020-07-01 11:15:00|224.51|222.51|224.5|222.5|224.56|222.56|224.43|222.43|71
1593602400000|2020-07-01 11:20:00|224.51|222.51|224.67|222.67|224.69|222.69|224.51|222.51|11
1593602700000|2020-07-01 11:25:00|224.68|222.68|224.61|222.61|224.71|222.71|224.6|222.6|30
1593603000000|2020-07-01 11:30:00|224.6|222.6|224.51|222.51|224.62|222.62|224.47|222.47|152
1593603300000|2020-07-01 11:35:00|224.47|222.47|224.33|222.33|224.51|222.51|224.29|222.29|191
1593603600000|2020-07-01 11:40:00|224.32|222.32|224.31|222.31|224.35|222.35|224.31|222.31|47
1593603900000|2020-07-01 11:45:00|224.32|222.32|224.43|222.43|224.48|222.48|224.32|222.32|8
1593604200000|2020-07-01 11:50:00|224.48|222.48|224.59|222.59|224.65|222.65|224.47|222.47|65
1593604500000|2020-07-01 11:55:00|224.6|222.6|224.79|222.79|224.8|222.8|224.6|222.6|16
1593604800000|2020-07-01 12:00:00|224.78|222.78|224.75|222.75|224.78|222.78|224.73|222.73|10
1593605100000|2020-07-01 12:05:00|224.68|222.68|224.51|222.51|224.72|222.72|224.46|222.46|60
1593605700000|2020-07-01 12:15:00|224.49|222.49|224.43|222.43|224.51|222.51|224.29|222.29|127
1593606000000|2020-07-01 12:20:00|224.39|222.39|224.34|222.34|224.45|222.45|224.22|222.22|132
1593606300000|2020-07-01 12:25:00|224.31|222.31|224.28|222.28|224.31|222.31|224.14|222.14|57
1593606600000|2020-07-01 12:30:00|224.27|222.27|224.36|222.36|224.37|222.37|224.25|222.25|18
1593606900000|2020-07-01 12:35:00|224.37|222.37|224.34|222.34|224.41|222.41|224.31|222.31|18
1593607200000|2020-07-01 12:40:00|224.29|222.29|224.22|222.22|224.29|222.29|224.18|222.18|18
1593607500000|2020-07-01 12:45:00|224.23|222.23|224.43|222.43|224.43|222.43|224.21|222.21|13
1593607800000|2020-07-01 12:50:00|224.41|222.41|224.38|222.38|224.45|222.45|224.38|222.38|12
1593608100000|2020-07-01 12:55:00|224.41|222.41|224.67|222.67|224.68|222.68|224.41|222.41|22
1593608400000|2020-07-01 13:00:00|224.66|222.66|224.71|222.71|224.71|222.71|224.66|222.66|8
1593608700000|2020-07-01 13:05:00|224.7|222.7|224.51|222.51|224.75|222.75|224.51|222.51|33
1593609000000|2020-07-01 13:10:00|224.5|222.5|224.48|222.48|224.63|222.63|224.48|222.48|55
1593609300000|2020-07-01 13:15:00|224.49|222.49|224.24|222.24|224.5|222.5|224.24|222.24|37
1593609600000|2020-07-01 13:20:00|224.23|222.23|224.39|222.39|224.41|222.41|224.23|222.23|24
1593609900000|2020-07-01 13:25:00|224.38|222.38|224.4|222.4|224.59|222.59|224.37|222.37|20
1593610200000|2020-07-01 13:30:00|224.41|222.41|225.43|223.43|225.45|223.45|224.41|222.41|97
1593610500000|2020-07-01 13:35:00|225.44|223.44|225.05|223.05|225.65|223.65|225|223|127
1593610800000|2020-07-01 13:40:00|225.06|223.06|225.95|223.95|226.17|224.17|225.06|223.06|325
1593611100000|2020-07-01 13:45:00|225.99|223.99|226.16|224.16|227.44|225.44|225.99|223.99|354
1593611400000|2020-07-01 13:50:00|226.15|224.15|226.25|224.25|226.53|224.53|226.09|224.09|191
1593611700000|2020-07-01 13:55:00|226.28|224.28|225.79|223.79|226.29|224.29|225.77|223.77|148
1593612000000|2020-07-01 14:00:00|225.83|223.83|226.32|224.32|226.39|224.39|225.83|223.83|126
1593612300000|2020-07-01 14:05:00|226.34|224.34|226.02|224.02|226.34|224.34|226.01|224.01|157
1593612600000|2020-07-01 14:10:00|226.01|224.01|226.52|224.52|226.6|224.6|226.01|224.01|102
1593612900000|2020-07-01 14:15:00|226.53|224.53|226.3|224.3|226.58|224.58|226.29|224.29|77
1593613200000|2020-07-01 14:20:00|226.31|224.31|226.23|224.23|226.35|224.35|226.21|224.21|35
1593613500000|2020-07-01 14:25:00|226.24|224.24|226.39|224.39|226.42|224.42|226.24|224.24|80
1593613800000|2020-07-01 14:30:00|226.42|224.42|226.52|224.52|226.79|224.79|226.41|224.41|109
1593614100000|2020-07-01 14:35:00|226.57|224.57|226.39|224.39|226.69|224.69|226.39|224.39|147
1593614400000|2020-07-01 14:40:00|226.38|224.38|226.28|224.28|226.54|224.54|226.28|224.28|110
1593614700000|2020-07-01 14:45:00|226.29|224.29|226.17|224.17|226.34|224.34|226.15|224.15|83
1593615000000|2020-07-01 14:50:00|226.16|224.16|226.14|224.14|226.17|224.17|226.07|224.07|119
1593615300000|2020-07-01 14:55:00|226.13|224.13|226.04|224.04|226.14|224.14|226.03|224.03|63
1593615600000|2020-07-01 15:00:00|226.05|224.05|226|224|226.18|224.18|226|224|66
1593615900000|2020-07-01 15:05:00|226.01|224.01|226.05|224.05|226.17|224.17|226.01|224.01|48
1593616200000|2020-07-01 15:10:00|226.06|224.06|226.31|224.31|226.37|224.37|226.02|224.02|71
1593616500000|2020-07-01 15:15:00|226.3|224.3|226.38|224.38|226.38|224.38|226.3|224.3|28
1593616800000|2020-07-01 15:20:00|226.36|224.36|226.07|224.07|226.37|224.37|226.07|224.07|75
1593617100000|2020-07-01 15:25:00|226.08|224.08|226|224|226.15|224.15|225.99|223.99|61
1593617400000|2020-07-01 15:30:00|226.02|224.02|226.39|224.39|226.49|224.49|226.02|224.02|124
1593617700000|2020-07-01 15:35:00|226.36|224.36|226.1|224.1|226.47|224.47|226.09|224.09|151
1593618000000|2020-07-01 15:40:00|226.09|224.09|226.09|224.09|226.11|224.11|226.03|224.03|22
1593618300000|2020-07-01 15:45:00|226.1|224.1|226.4|224.4|226.44|224.44|226.09|224.09|76
1593618600000|2020-07-01 15:50:00|226.41|224.41|226.45|224.45|226.47|224.47|226.41|224.41|14
1593618900000|2020-07-01 15:55:00|226.47|224.47|226.55|224.55|226.71|224.71|226.4|224.4|78
1593619200000|2020-07-01 16:00:00|226.56|224.56|226.11|224.11|226.77|224.77|226.07|224.07|214
1593619500000|2020-07-01 16:05:00|226.17|224.17|226.42|224.42|226.42|224.42|226.17|224.17|63
1593619800000|2020-07-01 16:10:00|226.44|224.44|227.2|225.2|227.2|225.2|226.42|224.42|172
1593620100000|2020-07-01 16:15:00|227.19|225.19|227.07|225.07|227.3|225.3|226.91|224.91|208
1593620400000|2020-07-01 16:20:00|227.06|225.06|227.11|225.11|227.22|225.22|226.8|224.8|156
1593620700000|2020-07-01 16:25:00|227.12|225.12|227.38|225.38|227.63|225.63|226.98|224.98|214
1593621000000|2020-07-01 16:30:00|227.37|225.37|227.5|225.5|227.6|225.6|227.33|225.33|171
1593621300000|2020-07-01 16:35:00|227.52|225.52|227.61|225.61|227.62|225.62|227.49|225.49|29
1593621600000|2020-07-01 16:40:00|227.62|225.62|227.44|225.44|227.77|225.77|227.31|225.31|91
1593621900000|2020-07-01 16:45:00|227.49|225.49|226.9|224.9|227.51|225.51|226.8|224.8|148
1593622200000|2020-07-01 16:50:00|226.8|224.8|226.95|224.95|226.95|224.95|226.68|224.68|152
1593622500000|2020-07-01 16:55:00|226.9|224.9|227.05|225.05|227.09|225.09|226.9|224.9|56
1593622800000|2020-07-01 17:00:00|227.06|225.06|227.29|225.29|227.29|225.29|227.06|225.06|66
1593623100000|2020-07-01 17:05:00|227.2|225.2|226.99|224.99|227.3|225.3|226.99|224.99|78
1593623400000|2020-07-01 17:10:00|227|225|226.99|224.99|227.01|225.01|226.93|224.93|53
1593623700000|2020-07-01 17:15:00|226.98|224.98|227.02|225.02|227.02|225.02|226.97|224.97|25
1593624000000|2020-07-01 17:20:00|227.01|225.01|227.11|225.11|227.11|225.11|226.92|224.92|60
1593624300000|2020-07-01 17:25:00|227.12|225.12|227.12|225.12|227.17|225.17|227.09|225.09|14
1593624600000|2020-07-01 17:30:00|227.13|225.13|227.26|225.26|227.26|225.26|227.13|225.13|17
1593624900000|2020-07-01 17:35:00|227.27|225.27|227.42|225.42|227.43|225.43|227.27|225.27|26
1593625200000|2020-07-01 17:40:00|227.4|225.4|227.18|225.18|227.42|225.42|227.11|225.11|93
1593625500000|2020-07-01 17:45:00|227.19|225.19|227.33|225.33|227.37|225.37|227.19|225.19|46
1593625800000|2020-07-01 17:50:00|227.35|225.35|227.34|225.34|227.35|225.35|227.32|225.32|22
1593626100000|2020-07-01 17:55:00|227.35|225.35|227.27|225.27|227.36|225.36|227.26|225.26|22
1593626400000|2020-07-01 18:00:00|227.25|225.25|227.14|225.14|227.3|225.3|227.13|225.13|37
1593626700000|2020-07-01 18:05:00|227.15|225.15|227.18|225.18|227.18|225.18|227.14|225.14|6
1593627300000|2020-07-01 18:15:00|227.17|225.17|227.14|225.14|227.17|225.17|227.14|225.14|6
1593627600000|2020-07-01 18:20:00|227.15|225.15|227.14|225.14|227.17|225.17|227.1|225.1|19
1593627900000|2020-07-01 18:25:00|227.12|225.12|227.07|225.07|227.13|225.13|227.01|225.01|28
1593628200000|2020-07-01 18:30:00|227.09|225.09|227.11|225.11|227.17|225.17|227.07|225.07|44
1593628500000|2020-07-01 18:35:00|227.09|225.09|226.9|224.9|227.11|225.11|226.9|224.9|34
1593628800000|2020-07-01 18:40:00|226.91|224.91|226.9|224.9|226.91|224.91|226.9|224.9|6
1593629100000|2020-07-01 18:45:00|226.91|224.91|226.9|224.9|226.91|224.91|226.88|224.88|22
1593629400000|2020-07-01 18:50:00|226.91|224.91|226.82|224.82|226.91|224.91|226.8|224.8|120
1593629700000|2020-07-01 18:55:00|226.83|224.83|226.76|224.76|226.83|224.83|226.74|224.74|18
1593630000000|2020-07-01 19:00:00|226.74|224.74|226.31|224.31|226.74|224.74|226.28|224.28|155
1593630300000|2020-07-01 19:05:00|226.28|224.28|226.38|224.38|226.42|224.42|226.28|224.28|19
1593630600000|2020-07-01 19:10:00|226.39|224.39|226.49|224.49|226.53|224.53|226.37|224.37|18
1593630900000|2020-07-01 19:15:00|226.48|224.48|226.49|224.49|226.5|224.5|226.43|224.43|36
1593631200000|2020-07-01 19:20:00|226.48|224.48|226.51|224.51|226.51|224.51|226.38|224.38|48
1593631500000|2020-07-01 19:25:00|226.5|224.5|226.43|224.43|226.5|224.5|226.38|224.38|203
1593631800000|2020-07-01 19:30:00|226.44|224.44|226.8|224.8|226.81|224.81|226.41|224.41|208
1593632100000|2020-07-01 19:35:00|226.81|224.81|226.4|224.4|226.81|224.81|226.4|224.4|215
1593632400000|2020-07-01 19:40:00|226.39|224.39|226.31|224.31|226.46|224.46|226.3|224.3|81
1593632700000|2020-07-01 19:45:00|226.3|224.3|226.26|224.26|226.31|224.31|226.26|224.26|38
1593633000000|2020-07-01 19:50:00|226.25|224.25|226.19|224.19|226.26|224.26|226.18|224.18|48
1593633300000|2020-07-01 19:55:00|226.2|224.2|224.39|222.39|226.23|224.23|223.96|221.96|307
1593633600000|2020-07-01 20:00:00|224.36|222.36|224.87|222.87|224.87|222.87|224.15|222.15|220
1593633900000|2020-07-01 20:05:00|224.86|222.86|225.08|223.08|225.14|223.14|224.83|222.83|140
1593634200000|2020-07-01 20:10:00|225.03|223.03|224.99|222.99|225.05|223.05|224.91|222.91|87
1593634500000|2020-07-01 20:15:00|224.95|222.95|225.16|223.16|225.32|223.32|224.91|222.91|117
1593634800000|2020-07-01 20:20:00|225.17|223.17|225.9|223.9|226.19|224.19|225.15|223.15|172
1593635100000|2020-07-01 20:25:00|225.91|223.91|225.99|223.99|225.99|223.99|225.89|223.89|24
1593635400000|2020-07-01 20:30:00|225.98|223.98|225.35|223.35|225.98|223.98|225.31|223.31|213
1593635700000|2020-07-01 20:35:00|225.34|223.34|225.54|223.54|225.6|223.6|225.19|223.19|118
1593636000000|2020-07-01 20:40:00|225.53|223.53|225.48|223.48|225.54|223.54|225.46|223.46|55
1593636300000|2020-07-01 20:45:00|225.47|223.47|225.39|223.39|225.5|223.5|225.39|223.39|33
1593636600000|2020-07-01 20:50:00|225.41|223.41|225.37|223.37|225.42|223.42|225.32|223.32|42
1593636900000|2020-07-01 20:55:00|225.36|223.36|225.24|223.24|225.36|223.36|225.23|223.23|40
1593637200000|2020-07-01 21:00:00|225.23|223.23|225.11|223.11|225.24|223.24|225.08|223.08|106
1593637500000|2020-07-01 21:05:00|225.17|223.17|225.52|223.52|225.91|223.91|225.17|223.17|242
1593637800000|2020-07-01 21:10:00|225.53|223.53|225.42|223.42|225.58|223.58|225.42|223.42|173
1593638100000|2020-07-01 21:15:00|225.43|223.43|225.27|223.27|225.43|223.43|225.26|223.26|113
1593638400000|2020-07-01 21:20:00|225.26|223.26|225.18|223.18|225.3|223.3|225.1|223.1|157
1593638700000|2020-07-01 21:25:00|225.19|223.19|225.09|223.09|225.2|223.2|225.08|223.08|75
1593639000000|2020-07-01 21:30:00|225.08|223.08|225.06|223.06|225.11|223.11|225.02|223.02|149
1593639300000|2020-07-01 21:35:00|225.05|223.05|225.21|223.21|225.22|223.22|224.99|222.99|177
1593639600000|2020-07-01 21:40:00|225.2|223.2|225.86|223.86|225.86|223.86|225.18|223.18|333
1593639900000|2020-07-01 21:45:00|225.87|223.87|225.44|223.44|225.95|223.95|225.4|223.4|104
1593640200000|2020-07-01 21:50:00|225.41|223.41|225.37|223.37|225.45|223.45|225.3|223.3|170
1593640500000|2020-07-01 21:55:00|225.38|223.38|225.37|223.37|225.43|223.43|225.35|223.35|103
1593640800000|2020-07-01 22:00:00|225.38|223.38|225.19|223.19|225.42|223.42|225.18|223.18|62
1593641100000|2020-07-01 22:05:00|225.17|223.17|225.01|223.01|225.21|223.21|225.01|223.01|74
1593641400000|2020-07-01 22:10:00|225.05|223.05|224.91|222.91|225.09|223.09|224.91|222.91|150
1593641700000|2020-07-01 22:15:00|224.93|222.93|224.84|222.84|225|223|224.76|222.76|112
1593642000000|2020-07-01 22:20:00|224.83|222.83|224.9|222.9|225.05|223.05|224.83|222.83|106
1593642300000|2020-07-01 22:25:00|224.89|222.89|224.84|222.84|224.93|222.93|224.79|222.79|69
1593642600000|2020-07-01 22:30:00|224.83|222.83|224.67|222.67|224.86|222.86|224.57|222.57|167
1593642900000|2020-07-01 22:35:00|224.66|222.66|224.51|222.51|224.68|222.68|224.45|222.45|73
1593643200000|2020-07-01 22:40:00|224.54|222.54|224.73|222.73|224.81|222.81|224.47|222.47|213
1593643500000|2020-07-01 22:45:00|224.72|222.72|224.72|222.72|224.81|222.81|224.7|222.7|302
1593643800000|2020-07-01 22:50:00|224.78|222.78|225.08|223.08|225.09|223.09|224.78|222.78|175
1593644100000|2020-07-01 22:55:00|225.07|223.07|225.05|223.05|225.09|223.09|224.82|222.82|106
1593644400000|2020-07-01 23:00:00|225.02|223.02|225.06|223.06|225.06|223.06|224.95|222.95|44
1593644700000|2020-07-01 23:05:00|225.05|223.05|225.16|223.16|225.19|223.19|224.96|222.96|129
1593645000000|2020-07-01 23:10:00|225.18|223.18|225.23|223.23|225.23|223.23|225.01|223.01|92
1593645300000|2020-07-01 23:15:00|225.22|223.22|225.22|223.22|225.24|223.24|225.14|223.14|113
1593645600000|2020-07-01 23:20:00|225.21|223.21|225.24|223.24|225.24|223.24|225.08|223.08|55
1593645900000|2020-07-01 23:25:00|225.23|223.23|225.05|223.05|225.28|223.28|225.05|223.05|98
1593646200000|2020-07-01 23:30:00|225.08|223.08|225.14|223.14|225.25|223.25|225.08|223.08|78
1593646500000|2020-07-01 23:35:00|225.13|223.13|225.02|223.02|225.13|223.13|225|223|106
1593646800000|2020-07-01 23:40:00|225.05|223.05|225.1|223.1|225.15|223.15|224.98|222.98|159
1593647100000|2020-07-01 23:45:00|225.07|223.07|224.79|222.79|225.1|223.1|224.79|222.79|169
1593647400000|2020-07-01 23:50:00|224.78|222.78|224.79|222.79|224.87|222.87|224.77|222.77|64
1593647700000|2020-07-01 23:55:00|224.78|222.78|224.87|222.87|224.91|222.91|224.75|222.75|96
1593648000000|2020-07-02 00:00:00|224.86|222.86|225.24|223.24|225.25|223.25|224.67|222.67|149
1593648300000|2020-07-02 00:05:00|225.23|223.23|225.07|223.07|225.26|223.26|225.04|223.04|74
1593648600000|2020-07-02 00:10:00|225.04|223.04|224.9|222.9|225.04|223.04|224.67|222.67|126
1593648900000|2020-07-02 00:15:00|224.89|222.89|224.97|222.97|224.97|222.97|224.81|222.81|200
1593649200000|2020-07-02 00:20:00|224.95|222.95|225.04|223.04|225.07|223.07|224.95|222.95|147
1593649500000|2020-07-02 00:25:00|225.05|223.05|225.13|223.13|225.21|223.21|225.04|223.04|112
1593649800000|2020-07-02 00:30:00|225.12|223.12|225.11|223.11|225.28|223.28|225.09|223.09|188
1593650100000|2020-07-02 00:35:00|225.12|223.12|224.62|222.62|225.15|223.15|224.38|222.38|246
1593650400000|2020-07-02 00:40:00|224.63|222.63|224.22|222.22|224.68|222.68|223.79|221.79|331
1593650700000|2020-07-02 00:45:00|224.23|222.23|224.62|222.62|224.65|222.65|224.01|222.01|234
1593651000000|2020-07-02 00:50:00|224.61|222.61|224.45|222.45|224.64|222.64|224.35|222.35|218
1593651300000|2020-07-02 00:55:00|224.43|222.43|224.15|222.15|224.45|222.45|224.07|222.07|210
1593651600000|2020-07-02 01:00:00|224.14|222.14|224.46|222.46|224.5|222.5|224.08|222.08|166
1593651900000|2020-07-02 01:05:00|224.47|222.47|224.65|222.65|224.73|222.73|224.47|222.47|152
1593652200000|2020-07-02 01:10:00|224.64|222.64|224.78|222.78|224.8|222.8|224.61|222.61|87
1593652500000|2020-07-02 01:15:00|224.76|222.76|224.51|222.51|224.76|222.76|224.51|222.51|171
1593652800000|2020-07-02 01:20:00|224.5|222.5|224.75|222.75|224.9|222.9|224.45|222.45|250
1593653100000|2020-07-02 01:25:00|224.73|222.73|224.68|222.68|224.8|222.8|224.55|222.55|581
1593653400000|2020-07-02 01:30:00|224.66|222.66|224.33|222.33|224.68|222.68|224.32|222.32|367
1593653700000|2020-07-02 01:35:00|224.32|222.32|224.77|222.77|224.84|222.84|224.25|222.25|243
1593654000000|2020-07-02 01:40:00|224.76|222.76|224.8|222.8|224.84|222.84|224.64|222.64|312
1593654300000|2020-07-02 01:45:00|224.79|222.79|224.8|222.8|224.89|222.89|224.72|222.72|324
1593654600000|2020-07-02 01:50:00|224.79|222.79|224.81|222.81|224.87|222.87|224.66|222.66|304
1593654900000|2020-07-02 01:55:00|224.79|222.79|224.99|222.99|225.02|223.02|224.73|222.73|222
1593655200000|2020-07-02 02:00:00|224.95|222.95|224.83|222.83|224.99|222.99|224.73|222.73|355
1593655500000|2020-07-02 02:05:00|224.84|222.84|224.85|222.85|224.95|222.95|224.82|222.82|404
1593655800000|2020-07-02 02:10:00|224.84|222.84|224.78|222.78|224.9|222.9|224.74|222.74|466
1593656100000|2020-07-02 02:15:00|224.79|222.79|225.27|223.27|225.3|223.3|224.78|222.78|281
1593656400000|2020-07-02 02:20:00|225.26|223.26|224.98|222.98|225.31|223.31|224.94|222.94|319
1593656700000|2020-07-02 02:25:00|224.97|222.97|224.79|222.79|225.08|223.08|224.7|222.7|289
1593657000000|2020-07-02 02:30:00|224.8|222.8|225.21|223.21|225.27|223.27|224.67|222.67|318
1593657300000|2020-07-02 02:35:00|225.2|223.2|225.27|223.27|225.28|223.28|225.15|223.15|332
1593657600000|2020-07-02 02:40:00|225.28|223.28|225.24|223.24|225.31|223.31|225.1|223.1|294
1593657900000|2020-07-02 02:45:00|225.25|223.25|224.99|222.99|225.26|223.26|224.81|222.81|131
1593658200000|2020-07-02 02:50:00|224.93|222.93|225.03|223.03|225.09|223.09|224.88|222.88|273
1593658500000|2020-07-02 02:55:00|225.01|223.01|224.81|222.81|225.01|223.01|224.8|222.8|108
1593658800000|2020-07-02 03:00:00|224.82|222.82|224.73|222.73|224.86|222.86|224.72|222.72|103
1593659100000|2020-07-02 03:05:00|224.77|222.77|224.85|222.85|224.85|222.85|224.77|222.77|52
1593659400000|2020-07-02 03:10:00|224.86|222.86|224.85|222.85|224.87|222.87|224.82|222.82|31
1593659700000|2020-07-02 03:15:00|224.84|222.84|225.17|223.17|225.2|223.2|224.82|222.82|279
1593660000000|2020-07-02 03:20:00|225.2|223.2|225.08|223.08|225.2|223.2|224.98|222.98|305
1593660300000|2020-07-02 03:25:00|225.07|223.07|224.96|222.96|225.16|223.16|224.96|222.96|194
1593660600000|2020-07-02 03:30:00|224.98|222.98|224.99|222.99|224.99|222.99|224.87|222.87|551
1593660900000|2020-07-02 03:35:00|224.98|222.98|224.96|222.96|224.99|222.99|224.88|222.88|199
1593661200000|2020-07-02 03:40:00|224.94|222.94|225.02|223.02|225.04|223.04|224.85|222.85|207
1593661500000|2020-07-02 03:45:00|225.03|223.03|224.8|222.8|225.03|223.03|224.78|222.78|238
1593661800000|2020-07-02 03:50:00|224.79|222.79|224.81|222.81|224.82|222.82|224.73|222.73|60
1593662100000|2020-07-02 03:55:00|224.83|222.83|224.77|222.77|224.83|222.83|224.73|222.73|24
1593662400000|2020-07-02 04:00:00|224.78|222.78|225.06|223.06|225.11|223.11|224.7|222.7|348
1593662700000|2020-07-02 04:05:00|225.08|223.08|225.19|223.19|225.19|223.19|225.06|223.06|528
1593663000000|2020-07-02 04:10:00|225.18|223.18|225.14|223.14|225.21|223.21|225.08|223.08|467
1593663300000|2020-07-02 04:15:00|225.16|223.16|225.2|223.2|225.24|223.24|225.09|223.09|143
1593663600000|2020-07-02 04:20:00|225.25|223.25|225.2|223.2|225.33|223.33|225.19|223.19|221
1593663900000|2020-07-02 04:25:00|225.19|223.19|225.17|223.17|225.23|223.23|225.14|223.14|139
1593664200000|2020-07-02 04:30:00|225.12|223.12|224.94|222.94|225.16|223.16|224.93|222.93|262
1593664500000|2020-07-02 04:35:00|224.93|222.93|225.09|223.09|225.15|223.15|224.91|222.91|147
1593664800000|2020-07-02 04:40:00|225.1|223.1|224.83|222.83|225.13|223.13|224.83|222.83|329
1593665100000|2020-07-02 04:45:00|224.84|222.84|224.9|222.9|224.93|222.93|224.79|222.79|65
1593665400000|2020-07-02 04:50:00|224.89|222.89|224.86|222.86|224.92|222.92|224.75|222.75|87
1593665700000|2020-07-02 04:55:00|224.88|222.88|224.81|222.81|224.89|222.89|224.75|222.75|95
1593666000000|2020-07-02 05:00:00|224.82|222.82|224.92|222.92|224.93|222.93|224.81|222.81|23
1593666300000|2020-07-02 05:05:00|224.99|222.99|225.14|223.14|225.17|223.17|224.94|222.94|12
1593666600000|2020-07-02 05:10:00|225.15|223.15|225.26|223.26|225.26|223.26|225.15|223.15|31
1593666900000|2020-07-02 05:15:00|225.27|223.27|225.29|223.29|225.35|223.35|225.25|223.25|29
1593667200000|2020-07-02 05:20:00|225.27|223.27|225.22|223.22|225.28|223.28|225.13|223.13|71
1593667500000|2020-07-02 05:25:00|225.24|223.24|225.19|223.19|225.27|223.27|225.12|223.12|24
1593667800000|2020-07-02 05:30:00|225.2|223.2|225.17|223.17|225.31|223.31|225.15|223.15|86
1593668100000|2020-07-02 05:35:00|225.18|223.18|225.18|223.18|225.21|223.21|225.12|223.12|268
1593668400000|2020-07-02 05:40:00|225.15|223.15|225.15|223.15|225.18|223.18|225.1|223.1|31
1593668700000|2020-07-02 05:45:00|225.14|223.14|224.95|222.95|225.22|223.22|224.92|222.92|97
1593669000000|2020-07-02 05:50:00|224.93|222.93|224.32|222.32|224.94|222.94|224.32|222.32|315
1593669300000|2020-07-02 05:55:00|224.33|222.33|224.38|222.38|224.75|222.75|224.22|222.22|504
1593669600000|2020-07-02 06:00:00|224.37|222.37|224.45|222.45|224.7|222.7|224.24|222.24|467
1593669900000|2020-07-02 06:05:00|224.46|222.46|224.5|222.5|224.65|222.65|224.27|222.27|508
1593670200000|2020-07-02 06:10:00|224.51|222.51|224.29|222.29|224.53|222.53|224.25|222.25|289
1593670500000|2020-07-02 06:15:00|224.28|222.28|224.41|222.41|224.53|222.53|224.25|222.25|340
1593670800000|2020-07-02 06:20:00|224.38|222.38|224.29|222.29|224.4|222.4|224.24|222.24|212
1593671100000|2020-07-02 06:25:00|224.33|222.33|224.42|222.42|224.48|222.48|224.27|222.27|355
1593671400000|2020-07-02 06:30:00|224.44|222.44|224.65|222.65|224.65|222.65|224.41|222.41|310
1593671700000|2020-07-02 06:35:00|224.64|222.64|224.49|222.49|224.66|222.66|224.49|222.49|638
1593672000000|2020-07-02 06:40:00|224.48|222.48|224.67|222.67|224.7|222.7|224.47|222.47|147
1593672300000|2020-07-02 06:45:00|224.68|222.68|224.58|222.58|224.68|222.68|224.49|222.49|427
1593672600000|2020-07-02 06:50:00|224.57|222.57|224.64|222.64|224.76|222.76|224.53|222.53|262
1593672900000|2020-07-02 06:55:00|224.65|222.65|224.47|222.47|224.75|222.75|224.45|222.45|98
1593673200000|2020-07-02 07:00:00|224.5|222.5|224.63|222.63|224.64|222.64|224.38|222.38|246
1593673500000|2020-07-02 07:05:00|224.64|222.64|224.99|222.99|225.06|223.06|224.56|222.56|334
1593673800000|2020-07-02 07:10:00|224.98|222.98|225.2|223.2|225.23|223.23|224.96|222.96|166
1593674100000|2020-07-02 07:15:00|225.19|223.19|224.98|222.98|225.34|223.34|224.98|222.98|157
1593674400000|2020-07-02 07:20:00|225.02|223.02|224.85|222.85|225.03|223.03|224.8|222.8|265
1593674700000|2020-07-02 07:25:00|224.86|222.86|225.07|223.07|225.08|223.08|224.78|222.78|286
1593675000000|2020-07-02 07:30:00|225.06|223.06|225.01|223.01|225.06|223.06|224.96|222.96|259
1593675300000|2020-07-02 07:35:00|225.02|223.02|224.99|222.99|225.12|223.12|224.96|222.96|100
1593675600000|2020-07-02 07:40:00|225|223|225.26|223.26|225.27|223.27|225|223|35
1593675900000|2020-07-02 07:45:00|225.25|223.25|225.23|223.23|225.25|223.25|225.2|223.2|5
1593676200000|2020-07-02 07:50:00|225.22|223.22|225.23|223.23|225.23|223.23|225.11|223.11|9
1593676500000|2020-07-02 07:55:00|225.22|223.22|224.88|222.88|225.23|223.23|224.88|222.88|248
1593676800000|2020-07-02 08:00:00|224.94|222.94|224.98|222.98|225.08|223.08|224.93|222.93|28
1593677100000|2020-07-02 08:05:00|224.94|222.94|224.82|222.82|224.94|222.94|224.82|222.82|101
1593677400000|2020-07-02 08:10:00|224.79|222.79|224.88|222.88|224.9|222.9|224.79|222.79|21
1593677700000|2020-07-02 08:15:00|224.9|222.9|224.9|222.9|224.9|222.9|224.9|222.9|1
1593678000000|2020-07-02 08:20:00|224.88|222.88|224.89|222.89|224.89|222.89|224.82|222.82|93
1593678300000|2020-07-02 08:25:00|224.86|222.86|224.86|222.86|224.91|222.91|224.83|222.83|255
1593678600000|2020-07-02 08:30:00|224.85|222.85|224.86|222.86|224.86|222.86|224.83|222.83|344
1593678900000|2020-07-02 08:35:00|224.85|222.85|224.8|222.8|224.87|222.87|224.8|222.8|284
1593679200000|2020-07-02 08:40:00|224.79|222.79|224.45|222.45|224.8|222.8|224.38|222.38|192
1593679500000|2020-07-02 08:45:00|224.47|222.47|224.89|222.89|224.9|222.9|224.34|222.34|458
1593679800000|2020-07-02 08:50:00|224.88|222.88|225.03|223.03|225.03|223.03|224.87|222.87|179
1593680100000|2020-07-02 08:55:00|225.01|223.01|225.28|223.28|225.41|223.41|225.01|223.01|313
1593680400000|2020-07-02 09:00:00|225.29|223.29|225.24|223.24|225.32|223.32|225.19|223.19|353
1593680700000|2020-07-02 09:05:00|225.23|223.23|225.22|223.22|225.43|223.43|225.22|223.22|280
1593681000000|2020-07-02 09:10:00|225.29|223.29|225.2|223.2|225.3|223.3|225.02|223.02|376
1593681300000|2020-07-02 09:15:00|225.18|223.18|224.94|222.94|225.2|223.2|224.9|222.9|201
1593681600000|2020-07-02 09:20:00|224.96|222.96|224.78|222.78|224.96|222.96|224.78|222.78|99
1593681900000|2020-07-02 09:25:00|224.8|222.8|224.79|222.79|225.01|223.01|224.78|222.78|67
1593682200000|2020-07-02 09:30:00|224.78|222.78|224.64|222.64|224.95|222.95|224.64|222.64|153
1593682500000|2020-07-02 09:35:00|224.63|222.63|224.69|222.69|224.71|222.71|224.63|222.63|22
1593682800000|2020-07-02 09:40:00|224.68|222.68|224.76|222.76|224.78|222.78|224.65|222.65|21
1593683100000|2020-07-02 09:45:00|224.77|222.77|224.71|222.71|224.79|222.79|224.67|222.67|9
1593683400000|2020-07-02 09:50:00|224.8|222.8|224.74|222.74|224.8|222.8|224.74|222.74|10
1593683700000|2020-07-02 09:55:00|224.69|222.69|224.82|222.82|224.89|222.89|224.69|222.69|16
1593684000000|2020-07-02 10:00:00|224.83|222.83|224.75|222.75|224.87|222.87|224.75|222.75|51
1593684300000|2020-07-02 10:05:00|224.71|222.71|224.3|222.3|224.71|222.71|224.3|222.3|54
1593684600000|2020-07-02 10:10:00|224.28|222.28|224.36|222.36|224.4|222.4|224.22|222.22|30
1593684900000|2020-07-02 10:15:00|224.37|222.37|224.53|222.53|224.61|222.61|224.34|222.34|96
1593685200000|2020-07-02 10:20:00|224.5|222.5|224.44|222.44|224.53|222.53|224.34|222.34|309
1593685500000|2020-07-02 10:25:00|224.42|222.42|224.2|222.2|224.42|222.42|224|222|326
1593685800000|2020-07-02 10:30:00|224.18|222.18|224.39|222.39|224.39|222.39|224.15|222.15|216
1593686100000|2020-07-02 10:35:00|224.38|222.38|224.26|222.26|224.38|222.38|224.24|222.24|31
1593686400000|2020-07-02 10:40:00|224.24|222.24|223.97|221.97|224.24|222.24|223.97|221.97|14
1593686700000|2020-07-02 10:45:00|223.99|221.99|224.2|222.2|224.21|222.21|223.96|221.96|128
1593687000000|2020-07-02 10:50:00|224.19|222.19|224.25|222.25|224.32|222.32|224.17|222.17|209
1593687300000|2020-07-02 10:55:00|224.26|222.26|224.46|222.46|224.46|222.46|224.25|222.25|196
1593687600000|2020-07-02 11:00:00|224.45|222.45|224.39|222.39|224.46|222.46|224.37|222.37|89
1593687900000|2020-07-02 11:05:00|224.3|222.3|224.26|222.26|224.35|222.35|224.18|222.18|53
1593688200000|2020-07-02 11:10:00|224.34|222.34|224.12|222.12|224.34|222.34|224.1|222.1|50
1593688500000|2020-07-02 11:15:00|224.11|222.11|224.1|222.1|224.14|222.14|224.1|222.1|82
1593688800000|2020-07-02 11:20:00|224.09|222.09|224.14|222.14|224.19|222.19|224.03|222.03|256
1593689100000|2020-07-02 11:25:00|224.16|222.16|223.82|221.82|224.32|222.32|223.79|221.79|408
1593689400000|2020-07-02 11:30:00|223.85|221.85|224.1|222.1|224.16|222.16|223.73|221.73|478
1593689700000|2020-07-02 11:35:00|224.09|222.09|224.09|222.09|224.18|222.18|223.98|221.98|185
1593690000000|2020-07-02 11:40:00|224.08|222.08|224.06|222.06|224.17|222.17|223.95|221.95|122
1593690300000|2020-07-02 11:45:00|224.05|222.05|224.24|222.24|224.25|222.25|223.97|221.97|183
1593690600000|2020-07-02 11:50:00|224.23|222.23|224.28|222.28|224.31|222.31|224.15|222.15|483
1593690900000|2020-07-02 11:55:00|224.3|222.3|224.37|222.37|224.45|222.45|224.28|222.28|42
1593691200000|2020-07-02 12:00:00|224.35|222.35|224.42|222.42|224.45|222.45|224.21|222.21|441
1593691500000|2020-07-02 12:05:00|224.4|222.4|224.34|222.34|224.42|222.42|224.28|222.28|388
1593691800000|2020-07-02 12:10:00|224.36|222.36|224.29|222.29|224.37|222.37|224.13|222.13|444
1593692100000|2020-07-02 12:15:00|224.27|222.27|224.22|222.22|224.31|222.31|224.22|222.22|114
1593692400000|2020-07-02 12:20:00|224.32|222.32|224.27|222.27|224.4|222.4|224.23|222.23|332
1593692700000|2020-07-02 12:25:00|224.26|222.26|224.1|222.1|224.35|222.35|224.04|222.04|194
1593693000000|2020-07-02 12:30:00|224.11|222.11|225.35|223.35|225.7|223.7|224.1|222.1|509
1593693300000|2020-07-02 12:35:00|225.34|223.34|225.11|223.11|225.35|223.35|225.02|223.02|393
1593693600000|2020-07-02 12:40:00|225.1|223.1|225.3|223.3|225.44|223.44|225.04|223.04|437
1593693900000|2020-07-02 12:45:00|225.31|223.31|225.33|223.33|225.46|223.46|225.3|223.3|288
1593694200000|2020-07-02 12:50:00|225.34|223.34|225.37|223.37|225.38|223.38|225.18|223.18|113
1593694500000|2020-07-02 12:55:00|225.36|223.36|225.26|223.26|225.38|223.38|225.23|223.23|48
1593694800000|2020-07-02 13:00:00|225.27|223.27|225.34|223.34|225.42|223.42|225.22|223.22|176
1593695100000|2020-07-02 13:05:00|225.33|223.33|225.06|223.06|225.33|223.33|225.05|223.05|43
1593695400000|2020-07-02 13:10:00|225.05|223.05|224.99|222.99|225.09|223.09|224.74|222.74|56
1593695700000|2020-07-02 13:15:00|225|223|225.04|223.04|225.11|223.11|224.94|222.94|55
1593696000000|2020-07-02 13:20:00|225.05|223.05|225.36|223.36|225.43|223.43|225.03|223.03|133
1593696300000|2020-07-02 13:25:00|225.39|223.39|225.35|223.35|225.41|223.41|225.26|223.26|101
1593696600000|2020-07-02 13:30:00|225.33|223.33|225.4|223.4|225.5|223.5|225.29|223.29|141
1593696900000|2020-07-02 13:35:00|225.41|223.41|225.44|223.44|225.6|223.6|225.4|223.4|265
1593697200000|2020-07-02 13:40:00|225.49|223.49|225.64|223.64|225.76|223.76|225.49|223.49|382
1593697500000|2020-07-02 13:45:00|225.63|223.63|225.94|223.94|226.5|224.5|225.62|223.62|290
1593697800000|2020-07-02 13:50:00|225.92|223.92|225.72|223.72|225.95|223.95|225.7|223.7|93
1593698100000|2020-07-02 13:55:00|225.74|223.74|225.79|223.79|225.91|223.91|225.69|223.69|95
1593698400000|2020-07-02 14:00:00|225.8|223.8|225.84|223.84|226.12|224.12|225.73|223.73|171
1593698700000|2020-07-02 14:05:00|225.85|223.85|225.45|223.45|225.9|223.9|225.44|223.44|163
1593699000000|2020-07-02 14:10:00|225.5|223.5|225.45|223.45|225.5|223.5|225.23|223.23|148
1593699300000|2020-07-02 14:15:00|225.44|223.44|225.34|223.34|225.56|223.56|225.34|223.34|90
1593699600000|2020-07-02 14:20:00|225.35|223.35|225.29|223.29|225.45|223.45|225.2|223.2|67
1593699900000|2020-07-02 14:25:00|225.33|223.33|225.31|223.31|225.41|223.41|225.15|223.15|83
1593700200000|2020-07-02 14:30:00|225.32|223.32|225.26|223.26|225.34|223.34|225.13|223.13|115
1593700500000|2020-07-02 14:35:00|225.25|223.25|225.31|223.31|225.33|223.33|225.25|223.25|34
1593700800000|2020-07-02 14:40:00|225.32|223.32|225.22|223.22|225.34|223.34|225.21|223.21|21
1593701100000|2020-07-02 14:45:00|225.21|223.21|225.27|223.27|225.3|223.3|225.2|223.2|77
1593701400000|2020-07-02 14:50:00|225.29|223.29|224.85|222.85|225.39|223.39|224.85|222.85|158
1593701700000|2020-07-02 14:55:00|224.84|222.84|224.58|222.58|224.88|222.88|224.34|222.34|126
1593702000000|2020-07-02 15:00:00|224.61|222.61|222.88|220.88|224.65|222.65|222.88|220.88|252
1593702300000|2020-07-02 15:05:00|222.85|220.85|221.89|219.89|222.85|220.85|220.59|218.59|782
1593702600000|2020-07-02 15:10:00|221.88|219.88|220.76|218.76|221.89|219.89|220.54|218.54|744
1593702900000|2020-07-02 15:15:00|220.75|218.75|221.53|219.53|221.73|219.73|220.33|218.33|617
1593703200000|2020-07-02 15:20:00|221.52|219.52|221.63|219.63|221.65|219.65|221.05|219.05|455
1593703500000|2020-07-02 15:25:00|221.64|219.64|221.26|219.26|221.67|219.67|220.82|218.82|537
1593703800000|2020-07-02 15:30:00|221.27|219.27|221.53|219.53|221.6|219.6|221|219|413
1593704100000|2020-07-02 15:35:00|221.54|219.54|221.48|219.48|221.58|219.58|221.36|219.36|232
1593704400000|2020-07-02 15:40:00|221.5|219.5|221.62|219.62|221.72|219.72|221.41|219.41|222
1593704700000|2020-07-02 15:45:00|221.65|219.65|221.58|219.58|221.71|219.71|221.45|219.45|283
1593705000000|2020-07-02 15:50:00|221.59|219.59|221.35|219.35|221.63|219.63|221.15|219.15|480
1593705300000|2020-07-02 15:55:00|221.34|219.34|220.83|218.83|221.34|219.34|220.68|218.68|437
1593705600000|2020-07-02 16:00:00|220.82|218.82|220.19|218.19|221.32|219.32|220.15|218.15|430
1593705900000|2020-07-02 16:05:00|220.2|218.2|220.89|218.89|220.91|218.91|220.19|218.19|515
1593706200000|2020-07-02 16:10:00|220.9|218.9|221.08|219.08|221.11|219.11|220.64|218.64|516
1593706500000|2020-07-02 16:15:00|221.1|219.1|221.04|219.04|221.15|219.15|220.99|218.99|194
1593706800000|2020-07-02 16:20:00|221.03|219.03|220.64|218.64|221.04|219.04|220.6|218.6|305
1593707100000|2020-07-02 16:25:00|220.62|218.62|220.3|218.3|220.66|218.66|220.27|218.27|269
1593707400000|2020-07-02 16:30:00|220.29|218.29|220.4|218.4|220.49|218.49|220.2|218.2|330
1593707700000|2020-07-02 16:35:00|220.39|218.39|219.91|217.91|220.53|218.53|219.05|217.05|392
1593708000000|2020-07-02 16:40:00|219.92|217.92|219.1|217.1|219.97|217.97|218.47|216.47|717
1593708300000|2020-07-02 16:45:00|219.11|217.11|220.21|218.21|220.28|218.28|219.11|217.11|503
1593708600000|2020-07-02 16:50:00|220.2|218.2|220.9|218.9|221|219|220.2|218.2|453
1593708900000|2020-07-02 16:55:00|220.89|218.89|220.6|218.6|220.96|218.96|220.39|218.39|293
1593709200000|2020-07-02 17:00:00|220.58|218.58|220.31|218.31|220.58|218.58|220.04|218.04|195
1593709500000|2020-07-02 17:05:00|220.3|218.3|220.5|218.5|220.52|218.52|220.29|218.29|159
1593709800000|2020-07-02 17:10:00|220.49|218.49|220.35|218.35|220.51|218.51|220.33|218.33|140
1593710100000|2020-07-02 17:15:00|220.34|218.34|220.14|218.14|220.35|218.35|220.07|218.07|217
1593710400000|2020-07-02 17:20:00|220.17|218.17|220.39|218.39|220.41|218.41|220.15|218.15|81
1593710700000|2020-07-02 17:25:00|220.41|218.41|220.43|218.43|220.67|218.67|220.39|218.39|167
1593711000000|2020-07-02 17:30:00|220.44|218.44|220.61|218.61|220.68|218.68|220.37|218.37|309
1593711300000|2020-07-02 17:35:00|220.6|218.6|220.51|218.51|220.65|218.65|220.49|218.49|87
1593711600000|2020-07-02 17:40:00|220.53|218.53|220.57|218.57|220.66|218.66|220.48|218.48|83
1593711900000|2020-07-02 17:45:00|220.56|218.56|220.71|218.71|220.73|218.73|220.44|218.44|190
1593712200000|2020-07-02 17:50:00|220.64|218.64|220.73|218.73|220.75|218.75|220.64|218.64|89
1593712500000|2020-07-02 17:55:00|220.72|218.72|220.7|218.7|220.8|218.8|220.57|218.57|68
1593712800000|2020-07-02 18:00:00|220.69|218.69|220.58|218.58|220.73|218.73|220.57|218.57|78
1593713100000|2020-07-02 18:05:00|220.57|218.57|219.73|217.73|220.57|218.57|218.86|216.86|457
1593713400000|2020-07-02 18:10:00|219.74|217.74|220.18|218.18|220.2|218.2|219.69|217.69|244
1593713700000|2020-07-02 18:15:00|220.17|218.17|220.42|218.42|220.64|218.64|220.11|218.11|334
1593714000000|2020-07-02 18:20:00|220.44|218.44|220.46|218.46|220.54|218.54|220.26|218.26|163
1593714300000|2020-07-02 18:25:00|220.45|218.45|220.42|218.42|220.56|218.56|220.35|218.35|237
1593714600000|2020-07-02 18:30:00|220.43|218.43|220.55|218.55|220.68|218.68|220.41|218.41|193
1593714900000|2020-07-02 18:35:00|220.56|218.56|220.51|218.51|220.65|218.65|220.45|218.45|210
1593715200000|2020-07-02 18:40:00|220.5|218.5|220.51|218.51|220.55|218.55|220.48|218.48|242
1593715500000|2020-07-02 18:45:00|220.52|218.52|220.28|218.28|220.53|218.53|220.27|218.27|397
1593715800000|2020-07-02 18:50:00|220.29|218.29|220.15|218.15|220.29|218.29|220.09|218.09|138
1593716100000|2020-07-02 18:55:00|220.17|218.17|220.37|218.37|220.37|218.37|220.13|218.13|139
1593716400000|2020-07-02 19:00:00|220.36|218.36|220.27|218.27|220.37|218.37|220.25|218.25|297
1593716700000|2020-07-02 19:05:00|220.25|218.25|219.56|217.56|220.33|218.33|219.55|217.55|426
1593717000000|2020-07-02 19:10:00|219.57|217.57|220.59|218.59|220.74|218.74|219.44|217.44|412
1593717300000|2020-07-02 19:15:00|220.6|218.6|220.72|218.72|220.92|218.92|220.59|218.59|140
1593717600000|2020-07-02 19:20:00|220.73|218.73|220.5|218.5|220.73|218.73|220.45|218.45|77
1593717900000|2020-07-02 19:25:00|220.52|218.52|220.32|218.32|220.61|218.61|220.24|218.24|75
1593718200000|2020-07-02 19:30:00|220.18|218.18|220.33|218.33|220.34|218.34|220.17|218.17|37
1593718500000|2020-07-02 19:35:00|220.32|218.32|220.2|218.2|220.32|218.32|220.12|218.12|31
1593718800000|2020-07-02 19:40:00|220.19|218.19|220.28|218.28|220.28|218.28|220.16|218.16|22
1593719100000|2020-07-02 19:45:00|220.27|218.27|219.78|217.78|220.27|218.27|219.64|217.64|158
1593719400000|2020-07-02 19:50:00|219.77|217.77|219.6|217.6|219.87|217.87|219.49|217.49|227
1593719700000|2020-07-02 19:55:00|219.61|217.61|219.88|217.88|219.89|217.89|219.5|217.5|137
1593720000000|2020-07-02 20:00:00|219.89|217.89|219.5|217.5|220.01|218.01|219.49|217.49|127
1593720300000|2020-07-02 20:05:00|219.62|217.62|219.49|217.49|219.65|217.65|219.37|217.37|93
1593720600000|2020-07-02 20:10:00|219.52|217.52|219.61|217.61|219.63|217.63|219.45|217.45|110
1593720900000|2020-07-02 20:15:00|219.57|217.57|219.96|217.96|219.98|217.98|219.57|217.57|144
1593721200000|2020-07-02 20:20:00|219.95|217.95|219.77|217.77|219.97|217.97|219.6|217.6|186
1593721500000|2020-07-02 20:25:00|219.76|217.76|219.84|217.84|219.84|217.84|219.72|217.72|40
1593721800000|2020-07-02 20:30:00|219.82|217.82|220.43|218.43|220.5|218.5|219.72|217.72|253
1593722100000|2020-07-02 20:35:00|220.42|218.42|220.44|218.44|220.49|218.49|220.41|218.41|161
1593722400000|2020-07-02 20:40:00|220.45|218.45|220.49|218.49|220.65|218.65|220.45|218.45|134
1593722700000|2020-07-02 20:45:00|220.5|218.5|220.5|218.5|220.57|218.57|220.5|218.5|79
1593723000000|2020-07-02 20:50:00|220.51|218.51|220.49|218.49|220.52|218.52|220.43|218.43|30
1593723300000|2020-07-02 20:55:00|220.48|218.48|220.44|218.44|220.49|218.49|220.35|218.35|57
1593723600000|2020-07-02 21:00:00|220.45|218.45|220.57|218.57|220.6|218.6|220.45|218.45|130
1593723900000|2020-07-02 21:05:00|220.56|218.56|220.49|218.49|220.62|218.62|220.47|218.47|198
1593724200000|2020-07-02 21:10:00|220.47|218.47|220.44|218.44|220.49|218.49|220.39|218.39|117
1593724500000|2020-07-02 21:15:00|220.41|218.41|220.42|218.42|220.46|218.46|220.41|218.41|22
1593724800000|2020-07-02 21:20:00|220.44|218.44|220.46|218.46|220.51|218.51|220.39|218.39|40
1593725100000|2020-07-02 21:25:00|220.47|218.47|220.66|218.66|220.67|218.67|220.45|218.45|48
1593725400000|2020-07-02 21:30:00|220.67|218.67|220.7|218.7|220.8|218.8|220.63|218.63|49
1593725700000|2020-07-02 21:35:00|220.67|218.67|220.75|218.75|220.79|218.79|220.63|218.63|129
1593726000000|2020-07-02 21:40:00|220.74|218.74|220.78|218.78|220.8|218.8|220.72|218.72|122
1593726300000|2020-07-02 21:45:00|220.82|218.82|220.94|218.94|220.94|218.94|220.77|218.77|142
1593726600000|2020-07-02 21:50:00|220.95|218.95|221.14|219.14|221.18|219.18|220.87|218.87|128
1593726900000|2020-07-02 21:55:00|221.13|219.13|221.58|219.58|222.94|220.94|221.13|219.13|208
1593727200000|2020-07-02 22:00:00|221.61|219.61|222|220|222.37|220.37|221.6|219.6|531
1593727500000|2020-07-02 22:05:00|221.98|219.98|221.73|219.73|222.23|220.23|221.64|219.64|495
1593727800000|2020-07-02 22:10:00|221.74|219.74|222.07|220.07|222.44|220.44|221.73|219.73|476
1593728100000|2020-07-02 22:15:00|222.03|220.03|221.61|219.61|222.31|220.31|221.1|219.1|542
1593728400000|2020-07-02 22:20:00|221.53|219.53|221.63|219.63|221.92|219.92|221.43|219.43|603
1593728700000|2020-07-02 22:25:00|221.66|219.66|221.46|219.46|221.73|219.73|221.38|219.38|357
1593729000000|2020-07-02 22:30:00|221.47|219.47|221.37|219.37|221.57|219.57|221.22|219.22|296
1593729300000|2020-07-02 22:35:00|221.38|219.38|221.49|219.49|221.55|219.55|221.26|219.26|164
1593729600000|2020-07-02 22:40:00|221.5|219.5|220.9|218.9|221.56|219.56|220.84|218.84|276
1593729900000|2020-07-02 22:45:00|220.92|218.92|221.17|219.17|221.42|219.42|220.92|218.92|242
1593730200000|2020-07-02 22:50:00|221.18|219.18|221.05|219.05|221.27|219.27|221.05|219.05|316
1593730500000|2020-07-02 22:55:00|221.07|219.07|221.31|219.31|221.44|219.44|221.01|219.01|399
1593730800000|2020-07-02 23:00:00|221.35|219.35|221.2|219.2|221.38|219.38|221.04|219.04|461
1593731100000|2020-07-02 23:05:00|221.16|219.16|220.96|218.96|221.2|219.2|220.85|218.85|47
1593731400000|2020-07-02 23:10:00|220.95|218.95|220.85|218.85|220.95|218.95|220.85|218.85|9
1593731700000|2020-07-02 23:15:00|220.83|218.83|220.5|218.5|220.83|218.83|220.5|218.5|15
1593732000000|2020-07-02 23:20:00|220.38|218.38|220.25|218.25|220.38|218.38|220.25|218.25|9
1593732300000|2020-07-02 23:25:00|220.28|218.28|220.28|218.28|220.28|218.28|220.27|218.27|3
1593732600000|2020-07-02 23:30:00|220.27|218.27|221.12|219.12|221.24|219.24|220.27|218.27|32
1593732900000|2020-07-02 23:35:00|221.13|219.13|220.7|218.7|221.15|219.15|220.57|218.57|145
1593733200000|2020-07-02 23:40:00|220.74|218.74|221.07|219.07|221.24|219.24|220.72|218.72|91
1593733500000|2020-07-02 23:45:00|221.04|219.04|220.82|218.82|221.04|219.04|220.82|218.82|81
1593733800000|2020-07-02 23:50:00|220.83|218.83|220.81|218.81|220.84|218.84|220.76|218.76|11
1593734100000|2020-07-02 23:55:00|220.78|218.78|220.76|218.76|220.8|218.8|220.73|218.73|10
1593734400000|2020-07-03 00:00:00|220.71|218.71|220.26|218.26|220.74|218.74|220.26|218.26|73
1593734700000|2020-07-03 00:05:00|220.28|218.28|220.42|218.42|220.56|218.56|220.27|218.27|84
1593735000000|2020-07-03 00:10:00|220.46|218.46|220.73|218.73|220.73|218.73|220.46|218.46|26
1593735300000|2020-07-03 00:15:00|220.69|218.69|220.36|218.36|220.69|218.69|220.35|218.35|26
1593735600000|2020-07-03 00:20:00|220.47|218.47|220.61|218.61|220.63|218.63|220.47|218.47|19
1593735900000|2020-07-03 00:25:00|220.62|218.62|220.69|218.69|220.7|218.7|220.62|218.62|8
1593736200000|2020-07-03 00:30:00|220.75|218.75|220.78|218.78|220.82|218.82|220.75|218.75|10
1593736500000|2020-07-03 00:35:00|220.77|218.77|220.75|218.75|220.89|218.89|220.72|218.72|41
1593736800000|2020-07-03 00:40:00|220.8|218.8|220.94|218.94|220.95|218.95|220.8|218.8|25
1593737100000|2020-07-03 00:45:00|220.93|218.93|221.06|219.06|221.06|219.06|220.93|218.93|15
1593737400000|2020-07-03 00:50:00|221.01|219.01|221.11|219.11|221.13|219.13|220.96|218.96|36
1593737700000|2020-07-03 00:55:00|221.1|219.1|220.71|218.71|221.1|219.1|220.7|218.7|42
1593738600000|2020-07-03 01:10:00|220.7|218.7|220.68|218.68|220.7|218.7|220.63|218.63|8
1593738900000|2020-07-03 01:15:00|220.74|218.74|220.93|218.93|220.93|218.93|220.74|218.74|7
1593739200000|2020-07-03 01:20:00|220.94|218.94|221.15|219.15|221.15|219.15|220.94|218.94|91
1593739500000|2020-07-03 01:25:00|221.16|219.16|221.61|219.61|221.69|219.69|221.15|219.15|86
1593739800000|2020-07-03 01:30:00|221.62|219.62|221.86|219.86|221.86|219.86|221.59|219.59|152
1593740100000|2020-07-03 01:35:00|221.87|219.87|221.7|219.7|221.87|219.87|221.66|219.66|93
1593740400000|2020-07-03 01:40:00|221.68|219.68|221.71|219.71|221.74|219.74|221.68|219.68|53
1593740700000|2020-07-03 01:45:00|221.7|219.7|221.7|219.7|221.75|219.75|221.7|219.7|14
1593741000000|2020-07-03 01:50:00|221.71|219.71|221.78|219.78|221.78|219.78|221.7|219.7|10
1593741300000|2020-07-03 01:55:00|221.75|219.75|221.59|219.59|221.75|219.75|221.58|219.58|52
1593741600000|2020-07-03 02:00:00|221.57|219.57|221.56|219.56|221.66|219.66|221.43|219.43|58
1593741900000|2020-07-03 02:05:00|221.44|219.44|221.27|219.27|221.57|219.57|221.2|219.2|82
1593742200000|2020-07-03 02:10:00|221.28|219.28|221.4|219.4|221.4|219.4|221.26|219.26|46
1593742500000|2020-07-03 02:15:00|221.41|219.41|221.39|219.39|221.43|219.43|221.33|219.33|114
1593742800000|2020-07-03 02:20:00|221.4|219.4|221.38|219.38|221.42|219.42|221.34|219.34|136
1593743100000|2020-07-03 02:25:00|221.37|219.37|221.59|219.59|221.61|219.61|221.37|219.37|97
1593743400000|2020-07-03 02:30:00|221.6|219.6|221.3|219.3|221.68|219.68|221.3|219.3|91
1593743700000|2020-07-03 02:35:00|221.32|219.32|221.22|219.22|221.44|219.44|221.16|219.16|70
1593744000000|2020-07-03 02:40:00|221.21|219.21|220.96|218.96|221.22|219.22|220.94|218.94|30
1593744300000|2020-07-03 02:45:00|220.94|218.94|221.13|219.13|221.14|219.14|220.94|218.94|42
1593744600000|2020-07-03 02:50:00|221.11|219.11|221|219|221.11|219.11|220.99|218.99|35
1593744900000|2020-07-03 02:55:00|220.99|218.99|220.96|218.96|221.01|219.01|220.96|218.96|35
1593745200000|2020-07-03 03:00:00|220.92|218.92|221.02|219.02|221.03|219.03|220.92|218.92|21
1593745500000|2020-07-03 03:05:00|221.03|219.03|221.08|219.08|221.21|219.21|221.03|219.03|49
1593745800000|2020-07-03 03:10:00|221.09|219.09|221.22|219.22|221.23|219.23|221.08|219.08|45
1593746100000|2020-07-03 03:15:00|221.19|219.19|221.26|219.26|221.32|219.32|221.17|219.17|78
1593746400000|2020-07-03 03:20:00|221.27|219.27|221.36|219.36|221.36|219.36|221.26|219.26|41
1593746700000|2020-07-03 03:25:00|221.37|219.37|221.44|219.44|221.47|219.47|221.32|219.32|64
1593747000000|2020-07-03 03:30:00|221.45|219.45|220.95|218.95|221.45|219.45|220.9|218.9|69
1593747300000|2020-07-03 03:35:00|220.93|218.93|220.91|218.91|220.95|218.95|220.86|218.86|33
1593747600000|2020-07-03 03:40:00|220.92|218.92|220.98|218.98|221.05|219.05|220.88|218.88|72
1593747900000|2020-07-03 03:45:00|220.96|218.96|220.94|218.94|220.96|218.96|220.93|218.93|4
1593748200000|2020-07-03 03:50:00|220.95|218.95|221.01|219.01|221.04|219.04|220.94|218.94|17
1593748500000|2020-07-03 03:55:00|221.03|219.03|220.96|218.96|221.04|219.04|220.94|218.94|16
1593748800000|2020-07-03 04:00:00|221|219|221.11|219.11|221.16|219.16|221|219|19
1593749100000|2020-07-03 04:05:00|221.1|219.1|221.02|219.02|221.1|219.1|220.95|218.95|15
1593749400000|2020-07-03 04:10:00|221.01|219.01|220.8|218.8|221.01|219.01|220.8|218.8|19
1593749700000|2020-07-03 04:15:00|220.81|218.81|220.6|218.6|220.82|218.82|220.59|218.59|53
1593750000000|2020-07-03 04:20:00|220.59|218.59|220.67|218.67|220.75|218.75|220.49|218.49|92
1593750300000|2020-07-03 04:25:00|220.68|218.68|220.75|218.75|220.79|218.79|220.67|218.67|29
1593750900000|2020-07-03 04:35:00|220.68|218.68|220.67|218.67|220.68|218.68|220.66|218.66|4
1593751200000|2020-07-03 04:40:00|220.68|218.68|220.9|218.9|220.99|218.99|220.68|218.68|35
1593751500000|2020-07-03 04:45:00|220.91|218.91|220.91|218.91|220.91|218.91|220.89|218.89|74
1593751800000|2020-07-03 04:50:00|220.9|218.9|220.91|218.91|220.95|218.95|220.89|218.89|56
1593752100000|2020-07-03 04:55:00|220.93|218.93|221.09|219.09|221.13|219.13|220.93|218.93|15
1593752400000|2020-07-03 05:00:00|221.1|219.1|221.49|219.49|221.78|219.78|221.06|219.06|182
1593752700000|2020-07-03 05:05:00|221.52|219.52|221.37|219.37|221.52|219.52|221.36|219.36|190
1593753000000|2020-07-03 05:10:00|221.46|219.46|221.55|219.55|221.56|219.56|221.46|219.46|32
1593753300000|2020-07-03 05:15:00|221.56|219.56|220.91|218.91|221.61|219.61|220.89|218.89|43
1593753600000|2020-07-03 05:20:00|220.9|218.9|220.8|218.8|220.92|218.92|220.78|218.78|103
1593753900000|2020-07-03 05:25:00|220.81|218.81|220.63|218.63|220.82|218.82|220.53|218.53|104
1593754200000|2020-07-03 05:30:00|220.58|218.58|221.6|219.6|221.83|219.83|220.58|218.58|250
1593754500000|2020-07-03 05:35:00|221.62|219.62|221.4|219.4|221.81|219.81|221.22|219.22|233
1593754800000|2020-07-03 05:40:00|221.41|219.41|221.54|219.54|221.6|219.6|221.33|219.33|101
1593755100000|2020-07-03 05:45:00|221.53|219.53|221.61|219.61|221.67|219.67|221.5|219.5|91
1593755400000|2020-07-03 05:50:00|221.62|219.62|221.63|219.63|221.82|219.82|221.55|219.55|164
1593755700000|2020-07-03 05:55:00|221.56|219.56|221.51|219.51|221.7|219.7|221.38|219.38|143
1593756000000|2020-07-03 06:00:00|221.5|219.5|222.23|220.23|223.87|221.87|221.5|219.5|535
1593756300000|2020-07-03 06:05:00|222.25|220.25|222.2|220.2|222.39|220.39|221.99|219.99|296
1593756600000|2020-07-03 06:10:00|222.18|220.18|222.52|220.52|222.56|220.56|222.12|220.12|216
1593756900000|2020-07-03 06:15:00|222.54|220.54|222.5|220.5|222.61|220.61|222.31|220.31|118
1593757200000|2020-07-03 06:20:00|222.49|220.49|222.27|220.27|222.52|220.52|222.07|220.07|88
1593757500000|2020-07-03 06:25:00|222.26|220.26|222.22|220.22|222.28|220.28|222.14|220.14|88
1593757800000|2020-07-03 06:30:00|222.25|220.25|222.46|220.46|222.63|220.63|222.24|220.24|212
1593758100000|2020-07-03 06:35:00|222.45|220.45|222.23|220.23|222.49|220.49|222.08|220.08|228
1593758400000|2020-07-03 06:40:00|222.24|220.24|222.15|220.15|222.26|220.26|222.07|220.07|135
1593758700000|2020-07-03 06:45:00|222.14|220.14|222|220|222.14|220.14|221.94|219.94|75
1593759000000|2020-07-03 06:50:00|221.99|219.99|222.07|220.07|222.09|220.09|221.75|219.75|306
1593759300000|2020-07-03 06:55:00|222.08|220.08|222.32|220.32|222.38|220.38|221.97|219.97|206
1593759600000|2020-07-03 07:00:00|222.31|220.31|222.35|220.35|222.6|220.6|222.25|220.25|175
1593759900000|2020-07-03 07:05:00|222.34|220.34|222.31|220.31|222.41|220.41|222.2|220.2|81
1593760200000|2020-07-03 07:10:00|222.3|220.3|222.39|220.39|222.43|220.43|222.23|220.23|64
1593760500000|2020-07-03 07:15:00|222.38|220.38|222.26|220.26|222.42|220.42|222.26|220.26|37
1593760800000|2020-07-03 07:20:00|222.25|220.25|222.14|220.14|222.3|220.3|222.08|220.08|216
1593761100000|2020-07-03 07:25:00|222.15|220.15|222.49|220.49|222.5|220.5|222.15|220.15|113
1593761400000|2020-07-03 07:30:00|222.48|220.48|222.46|220.46|222.53|220.53|222.42|220.42|238
1593761700000|2020-07-03 07:35:00|222.39|220.39|222.59|220.59|222.63|220.63|222.26|220.26|214
1593762000000|2020-07-03 07:40:00|222.56|220.56|222.74|220.74|222.77|220.77|222.52|220.52|166
1593762300000|2020-07-03 07:45:00|222.79|220.79|222.96|220.96|223.23|221.23|222.79|220.79|185
1593762600000|2020-07-03 07:50:00|222.98|220.98|223.27|221.27|223.38|221.38|222.87|220.87|139
1593762900000|2020-07-03 07:55:00|223.24|221.24|222.72|220.72|223.32|221.32|222.72|220.72|111
1593763200000|2020-07-03 08:00:00|222.69|220.69|223.79|221.79|223.98|221.98|222.69|220.69|230
1593763500000|2020-07-03 08:05:00|223.78|221.78|223.87|221.87|224.01|222.01|223.7|221.7|93
1593763800000|2020-07-03 08:10:00|223.88|221.88|224.04|222.04|224.06|222.06|223.86|221.86|120
1593764100000|2020-07-03 08:15:00|224.05|222.05|223.85|221.85|224.34|222.34|223.83|221.83|194
1593764400000|2020-07-03 08:20:00|223.86|221.86|223.73|221.73|224.01|222.01|223.73|221.73|162
1593764700000|2020-07-03 08:25:00|223.78|221.78|223.67|221.67|223.78|221.78|223.62|221.62|80
1593765000000|2020-07-03 08:30:00|223.66|221.66|223.65|221.65|223.9|221.9|223.6|221.6|107
1593765300000|2020-07-03 08:35:00|223.62|221.62|223.35|221.35|223.65|221.65|223.31|221.31|102
1593765600000|2020-07-03 08:40:00|223.34|221.34|223.24|221.24|223.5|221.5|223.21|221.21|96
1593765900000|2020-07-03 08:45:00|223.23|221.23|223.24|221.24|223.48|221.48|223.2|221.2|148
1593766200000|2020-07-03 08:50:00|223.23|221.23|223.09|221.09|223.28|221.28|223.06|221.06|89
1593766500000|2020-07-03 08:55:00|223.08|221.08|223.12|221.12|223.14|221.14|223|221|45
1593766800000|2020-07-03 09:00:00|223.15|221.15|223.13|221.13|223.23|221.23|223.01|221.01|122
1593767100000|2020-07-03 09:05:00|223.12|221.12|223.58|221.58|223.58|221.58|223.04|221.04|163
1593767400000|2020-07-03 09:10:00|223.6|221.6|223.79|221.79|223.92|221.92|223.6|221.6|80
1593767700000|2020-07-03 09:15:00|223.8|221.8|223.77|221.77|223.89|221.89|223.55|221.55|146
1593768000000|2020-07-03 09:20:00|223.76|221.76|223.79|221.79|223.8|221.8|223.73|221.73|39
1593768300000|2020-07-03 09:25:00|223.77|221.77|223.4|221.4|223.79|221.79|223.32|221.32|99
1593768600000|2020-07-03 09:30:00|223.39|221.39|223.24|221.24|223.39|221.39|223.23|221.23|20
1593768900000|2020-07-03 09:35:00|223.23|221.23|223.12|221.12|223.27|221.27|223.12|221.12|40
1593769200000|2020-07-03 09:40:00|223.13|221.13|222.54|220.54|223.21|221.21|222.54|220.54|231
1593769500000|2020-07-03 09:45:00|222.57|220.57|222.6|220.6|222.77|220.77|221.87|219.87|333
1593769800000|2020-07-03 09:50:00|222.59|220.59|222.76|220.76|222.91|220.91|222.34|220.34|165
1593770100000|2020-07-03 09:55:00|222.77|220.77|222.63|220.63|222.8|220.8|222.44|220.44|187
1593770400000|2020-07-03 10:00:00|222.64|220.64|222.3|220.3|222.69|220.69|222.28|220.28|146
1593770700000|2020-07-03 10:05:00|222.34|220.34|222.54|220.54|222.61|220.61|222.18|220.18|127
1593771000000|2020-07-03 10:10:00|222.57|220.57|222.69|220.69|222.74|220.74|222.38|220.38|182
1593771300000|2020-07-03 10:15:00|222.68|220.68|222.66|220.66|222.72|220.72|222.58|220.58|60
1593771600000|2020-07-03 10:20:00|222.67|220.67|223.03|221.03|223.03|221.03|222.45|220.45|99
1593771900000|2020-07-03 10:25:00|223.02|221.02|223|221|223.17|221.17|222.88|220.88|52
1593772200000|2020-07-03 10:30:00|222.97|220.97|223.29|221.29|223.29|221.29|222.87|220.87|107
1593772500000|2020-07-03 10:35:00|223.27|221.27|223.11|221.11|223.38|221.38|223.11|221.11|152
1593772800000|2020-07-03 10:40:00|223.1|221.1|223.19|221.19|223.19|221.19|223.04|221.04|82
1593773100000|2020-07-03 10:45:00|223.18|221.18|222.86|220.86|223.18|221.18|222.76|220.76|45
1593773400000|2020-07-03 10:50:00|222.85|220.85|222.74|220.74|222.99|220.99|222.71|220.71|156
1593773700000|2020-07-03 10:55:00|222.75|220.75|222.95|220.95|222.98|220.98|222.73|220.73|107
1593774000000|2020-07-03 11:00:00|222.94|220.94|222.76|220.76|223.08|221.08|222.74|220.74|137
1593774300000|2020-07-03 11:05:00|222.75|220.75|223.09|221.09|223.09|221.09|222.63|220.63|139
1593774600000|2020-07-03 11:10:00|223.1|221.1|222.86|220.86|223.11|221.11|222.85|220.85|145
1593774900000|2020-07-03 11:15:00|222.85|220.85|222.79|220.79|222.94|220.94|222.79|220.79|108
1593775200000|2020-07-03 11:20:00|222.75|220.75|223.06|221.06|223.14|221.14|222.68|220.68|282
1593775500000|2020-07-03 11:25:00|223.07|221.07|223.09|221.09|223.14|221.14|222.98|220.98|163
1593775800000|2020-07-03 11:30:00|223.08|221.08|223.08|221.08|223.16|221.16|223.06|221.06|39
1593776100000|2020-07-03 11:35:00|223.09|221.09|223.05|221.05|223.21|221.21|223.04|221.04|87
1593776400000|2020-07-03 11:40:00|223.04|221.04|223.06|221.06|223.2|221.2|223|221|140
1593776700000|2020-07-03 11:45:00|223.03|221.03|223.13|221.13|223.17|221.17|223.03|221.03|213
1593777000000|2020-07-03 11:50:00|223.14|221.14|223.15|221.15|223.25|221.25|223.09|221.09|264
1593777300000|2020-07-03 11:55:00|223.13|221.13|223.26|221.26|223.44|221.44|223.12|221.12|204
1593777600000|2020-07-03 12:00:00|223.27|221.27|223.61|221.61|223.71|221.71|223.24|221.24|214
1593777900000|2020-07-03 12:05:00|223.6|221.6|223.73|221.73|223.98|221.98|223.6|221.6|147
1593778200000|2020-07-03 12:10:00|223.72|221.72|223.58|221.58|223.85|221.85|223.58|221.58|60
1593778500000|2020-07-03 12:15:00|223.6|221.6|223.6|221.6|223.69|221.69|223.4|221.4|91
1593778800000|2020-07-03 12:20:00|223.61|221.61|223.52|221.52|223.69|221.69|223.52|221.52|59
1593779100000|2020-07-03 12:25:00|223.53|221.53|223.4|221.4|223.68|221.68|223.36|221.36|53
1593779400000|2020-07-03 12:30:00|223.39|221.39|223.28|221.28|223.39|221.39|223.19|221.19|120
1593779700000|2020-07-03 12:35:00|223.29|221.29|223.28|221.28|223.38|221.38|223.27|221.27|74
1593780000000|2020-07-03 12:40:00|223.24|221.24|223.31|221.31|223.52|221.52|223.24|221.24|112
1593780300000|2020-07-03 12:45:00|223.28|221.28|222.87|220.87|223.34|221.34|222.84|220.84|137
1593780600000|2020-07-03 12:50:00|222.85|220.85|222.9|220.9|222.96|220.96|222.77|220.77|190
1593780900000|2020-07-03 12:55:00|222.89|220.89|223.17|221.17|223.25|221.25|222.81|220.81|142
1593781200000|2020-07-03 13:00:00|223.18|221.18|223.13|221.13|223.33|221.33|223.12|221.12|118
1593781500000|2020-07-03 13:05:00|223.17|221.17|223.07|221.07|223.22|221.22|223.04|221.04|106
1593781800000|2020-07-03 13:10:00|223.01|221.01|223.54|221.54|223.58|221.58|222.93|220.93|154
1593782100000|2020-07-03 13:15:00|223.57|221.57|223.68|221.68|223.75|221.75|223.45|221.45|131
1593782400000|2020-07-03 13:20:00|223.67|221.67|224.05|222.05|224.07|222.07|223.61|221.61|137
1593782700000|2020-07-03 13:25:00|224.04|222.04|224.15|222.15|224.15|222.15|223.91|221.91|116
1593783000000|2020-07-03 13:30:00|224.18|222.18|223.97|221.97|224.19|222.19|223.93|221.93|114
1593783300000|2020-07-03 13:35:00|223.96|221.96|223.85|221.85|224.09|222.09|223.84|221.84|97
1593783600000|2020-07-03 13:40:00|223.83|221.83|223.79|221.79|224.01|222.01|223.78|221.78|82
1593783900000|2020-07-03 13:45:00|223.77|221.77|224.07|222.07|224.08|222.08|223.72|221.72|82
1593784200000|2020-07-03 13:50:00|224.08|222.08|224.18|222.18|224.27|222.27|224.08|222.08|85
1593784500000|2020-07-03 13:55:00|224.17|222.17|223.92|221.92|224.17|222.17|223.89|221.89|29
1593784800000|2020-07-03 14:00:00|223.91|221.91|224.04|222.04|224.07|222.07|223.85|221.85|96
1593785100000|2020-07-03 14:05:00|224.07|222.07|224.01|222.01|224.13|222.13|224.01|222.01|37
1593785400000|2020-07-03 14:10:00|224.02|222.02|223.7|221.7|224.16|222.16|223.7|221.7|35
1593785700000|2020-07-03 14:15:00|223.69|221.69|223.94|221.94|224.18|222.18|223.69|221.69|168
1593786000000|2020-07-03 14:20:00|223.98|221.98|223.3|221.3|224.02|222.02|223.2|221.2|188
1593786300000|2020-07-03 14:25:00|223.29|221.29|223.44|221.44|223.56|221.56|223.11|221.11|138
1593786600000|2020-07-03 14:30:00|223.47|221.47|223.42|221.42|223.49|221.49|223.31|221.31|82
1593786900000|2020-07-03 14:35:00|223.43|221.43|223.04|221.04|223.43|221.43|222.85|220.85|143
1593787200000|2020-07-03 14:40:00|223.05|221.05|222.89|220.89|223.14|221.14|222.89|220.89|151
1593787500000|2020-07-03 14:45:00|222.99|220.99|222.95|220.95|223.02|221.02|222.71|220.71|207
1593787800000|2020-07-03 14:50:00|222.96|220.96|223.02|221.02|223.03|221.03|222.95|220.95|134
1593788100000|2020-07-03 14:55:00|223.03|221.03|223.04|221.04|223.1|221.1|222.75|220.75|151
1593788400000|2020-07-03 15:00:00|223.05|221.05|223.26|221.26|223.32|221.32|223.05|221.05|117
1593788700000|2020-07-03 15:05:00|223.27|221.27|223.39|221.39|223.42|221.42|223.12|221.12|173
1593789000000|2020-07-03 15:10:00|223.37|221.37|223.2|221.2|223.37|221.37|223.13|221.13|48
1593789300000|2020-07-03 15:15:00|223.18|221.18|223.18|221.18|223.33|221.33|223.1|221.1|89
1593789600000|2020-07-03 15:20:00|223.17|221.17|223.36|221.36|223.46|221.46|223.17|221.17|81
1593789900000|2020-07-03 15:25:00|223.35|221.35|223.35|221.35|223.4|221.4|223.29|221.29|37
1593790200000|2020-07-03 15:30:00|223.33|221.33|223.45|221.45|223.45|221.45|223.27|221.27|43
1593790500000|2020-07-03 15:35:00|223.42|221.42|223.42|221.42|223.54|221.54|223.41|221.41|19
1593790800000|2020-07-03 15:40:00|223.47|221.47|223.68|221.68|223.7|221.7|223.44|221.44|69
1593791100000|2020-07-03 15:45:00|223.69|221.69|223.75|221.75|223.84|221.84|223.66|221.66|88
1593791400000|2020-07-03 15:50:00|223.76|221.76|223.71|221.71|223.77|221.77|223.66|221.66|42
1593791700000|2020-07-03 15:55:00|223.74|221.74|223.62|221.62|223.75|221.75|223.61|221.61|24
1593792000000|2020-07-03 16:00:00|223.64|221.64|223.57|221.57|224|222|223.48|221.48|95
1593792300000|2020-07-03 16:05:00|223.56|221.56|224.23|222.23|224.32|222.32|223.43|221.43|126
1593792600000|2020-07-03 16:10:00|224.24|222.24|224.53|222.53|224.75|222.75|224.1|222.1|241
1593792900000|2020-07-03 16:15:00|224.54|222.54|224.02|222.02|224.57|222.57|223.78|221.78|398
1593793200000|2020-07-03 16:20:00|223.99|221.99|223.81|221.81|224.4|222.4|223.81|221.81|326
1593793500000|2020-07-03 16:25:00|223.8|221.8|223.94|221.94|223.96|221.96|223.77|221.77|98
1593793800000|2020-07-03 16:30:00|223.93|221.93|223.98|221.98|223.98|221.98|223.77|221.77|117
1593794100000|2020-07-03 16:35:00|223.99|221.99|223.56|221.56|224.03|222.03|223.44|221.44|248
1593794400000|2020-07-03 16:40:00|223.58|221.58|223.55|221.55|223.64|221.64|223.46|221.46|52
1593794700000|2020-07-03 16:45:00|223.5|221.5|223.43|221.43|223.61|221.61|223.35|221.35|108
1593795000000|2020-07-03 16:50:00|223.42|221.42|223.59|221.59|223.59|221.59|223.39|221.39|90
1593795300000|2020-07-03 16:55:00|223.6|221.6|223.65|221.65|223.8|221.8|223.56|221.56|80
1593795600000|2020-07-03 17:00:00|223.66|221.66|223.74|221.74|223.74|221.74|223.43|221.43|89
1593795900000|2020-07-03 17:05:00|223.79|221.79|223.72|221.72|223.87|221.87|223.72|221.72|100
1593796200000|2020-07-03 17:10:00|223.74|221.74|223.87|221.87|223.96|221.96|223.71|221.71|135
1593796500000|2020-07-03 17:15:00|223.89|221.89|223.44|221.44|223.95|221.95|223.43|221.43|114
1593796800000|2020-07-03 17:20:00|223.48|221.48|223.29|221.29|223.48|221.48|223.27|221.27|104
1593797100000|2020-07-03 17:25:00|223.28|221.28|223.26|221.26|223.3|221.3|223.2|221.2|89
1593797400000|2020-07-03 17:30:00|223.25|221.25|223.23|221.23|223.28|221.28|223.19|221.19|37
1593797700000|2020-07-03 17:35:00|223.21|221.21|223.14|221.14|223.25|221.25|223.09|221.09|50
1593798000000|2020-07-03 17:40:00|223.13|221.13|223.15|221.15|223.2|221.2|223.1|221.1|68
1593798300000|2020-07-03 17:45:00|223.14|221.14|223.28|221.28|223.29|221.29|223.14|221.14|120
1593798600000|2020-07-03 17:50:00|223.29|221.29|223.03|221.03|223.29|221.29|222.98|220.98|108
1593798900000|2020-07-03 17:55:00|223.05|221.05|223.06|221.06|223.1|221.1|223.02|221.02|21
1593799200000|2020-07-03 18:00:00|223.05|221.05|222.67|220.67|223.05|221.05|222.52|220.52|259
1593799500000|2020-07-03 18:05:00|222.66|220.66|222.65|220.65|222.85|220.85|222.61|220.61|137
1593799800000|2020-07-03 18:10:00|222.61|220.61|222.78|220.78|222.84|220.84|222.57|220.57|199
1593800100000|2020-07-03 18:15:00|222.79|220.79|222.65|220.65|222.83|220.83|222.63|220.63|64
1593800400000|2020-07-03 18:20:00|222.64|220.64|222.83|220.83|222.83|220.83|222.63|220.63|27
1593800700000|2020-07-03 18:25:00|222.82|220.82|222.85|220.85|223.01|221.01|222.8|220.8|72
1593801000000|2020-07-03 18:30:00|222.87|220.87|222.95|220.95|222.95|220.95|222.85|220.85|52
1593801300000|2020-07-03 18:35:00|222.98|220.98|223.24|221.24|223.32|221.32|222.98|220.98|165
1593801600000|2020-07-03 18:40:00|223.26|221.26|223.01|221.01|223.33|221.33|222.91|220.91|124
1593801900000|2020-07-03 18:45:00|223|221|223.19|221.19|223.26|221.26|222.81|220.81|135
1593802200000|2020-07-03 18:50:00|223.18|221.18|222.89|220.89|223.18|221.18|222.89|220.89|273
1593802500000|2020-07-03 18:55:00|222.9|220.9|222.9|220.9|222.96|220.96|222.89|220.89|273
1593802800000|2020-07-03 19:00:00|222.91|220.91|222.77|220.77|222.91|220.91|222.7|220.7|375
1593803100000|2020-07-03 19:05:00|222.76|220.76|222.68|220.68|222.83|220.83|222.65|220.65|126
1593803400000|2020-07-03 19:10:00|222.67|220.67|222.64|220.64|222.71|220.71|222.59|220.59|285
1593803700000|2020-07-03 19:15:00|222.67|220.67|223.03|221.03|223.04|221.04|222.59|220.59|162
1593804000000|2020-07-03 19:20:00|223.02|221.02|222.98|220.98|223.02|221.02|222.88|220.88|33
1593804300000|2020-07-03 19:25:00|223.02|221.02|222.88|220.88|223.02|221.02|222.88|220.88|13
1593804600000|2020-07-03 19:30:00|222.86|220.86|223.01|221.01|223.01|221.01|222.69|220.69|330
1593804900000|2020-07-03 19:35:00|223|221|223.05|221.05|223.07|221.07|222.8|220.8|153
1593805200000|2020-07-03 19:40:00|223.06|221.06|223.15|221.15|223.15|221.15|223.03|221.03|70
1593805500000|2020-07-03 19:45:00|223.17|221.17|223.19|221.19|223.19|221.19|223.17|221.17|7
1593805800000|2020-07-03 19:50:00|223.24|221.24|223.42|221.42|223.55|221.55|223.18|221.18|97
1593806100000|2020-07-03 19:55:00|223.44|221.44|223.52|221.52|223.55|221.55|223.44|221.44|27
1593806400000|2020-07-03 20:00:00|223.48|221.48|223.31|221.31|223.48|221.48|223.18|221.18|146
1593806700000|2020-07-03 20:05:00|223.32|221.32|223.18|221.18|223.32|221.32|223.18|221.18|56
1593807000000|2020-07-03 20:10:00|223.17|221.17|223.06|221.06|223.19|221.19|223.02|221.02|132
1593807300000|2020-07-03 20:15:00|223.07|221.07|223.2|221.2|223.2|221.2|223.07|221.07|37
1593807600000|2020-07-03 20:20:00|223.19|221.19|223.27|221.27|223.3|221.3|223.19|221.19|72
1593807900000|2020-07-03 20:25:00|223.26|221.26|223.32|221.32|223.32|221.32|223.26|221.26|116
1593808200000|2020-07-03 20:30:00|223.3|221.3|223.26|221.26|223.31|221.31|223.24|221.24|47
1593808500000|2020-07-03 20:35:00|223.25|221.25|223.25|221.25|223.28|221.28|223.23|221.23|88
1593808800000|2020-07-03 20:40:00|223.24|221.24|223.16|221.16|223.27|221.27|223.12|221.12|115
1593809100000|2020-07-03 20:45:00|223.18|221.18|223.7|221.7|223.7|221.7|223.12|221.12|143
1593809400000|2020-07-03 20:50:00|223.69|221.69|223.58|221.58|223.71|221.71|223.57|221.57|80
1593809700000|2020-07-03 20:55:00|223.59|221.59|223.55|221.55|223.61|221.61|223.53|221.53|84
1593734400000|2020-07-03 00:00:00|220.71|218.71|220.26|218.26|220.74|218.74|220.26|218.26|73
1593734700000|2020-07-03 00:05:00|220.28|218.28|220.42|218.42|220.56|218.56|220.27|218.27|84
1593735000000|2020-07-03 00:10:00|220.46|218.46|220.73|218.73|220.73|218.73|220.46|218.46|26
1593735300000|2020-07-03 00:15:00|220.69|218.69|220.36|218.36|220.69|218.69|220.35|218.35|26
1593735600000|2020-07-03 00:20:00|220.47|218.47|220.61|218.61|220.63|218.63|220.47|218.47|19
1593735900000|2020-07-03 00:25:00|220.62|218.62|220.69|218.69|220.7|218.7|220.62|218.62|8
1593736200000|2020-07-03 00:30:00|220.75|218.75|220.78|218.78|220.82|218.82|220.75|218.75|10
1593736500000|2020-07-03 00:35:00|220.77|218.77|220.75|218.75|220.89|218.89|220.72|218.72|41
1593736800000|2020-07-03 00:40:00|220.8|218.8|220.94|218.94|220.95|218.95|220.8|218.8|25
1593737100000|2020-07-03 00:45:00|220.93|218.93|221.06|219.06|221.06|219.06|220.93|218.93|15
1593737400000|2020-07-03 00:50:00|221.01|219.01|221.11|219.11|221.13|219.13|220.96|218.96|36
1593737700000|2020-07-03 00:55:00|221.1|219.1|220.71|218.71|221.1|219.1|220.7|218.7|42
1593738600000|2020-07-03 01:10:00|220.7|218.7|220.68|218.68|220.7|218.7|220.63|218.63|8
1593738900000|2020-07-03 01:15:00|220.74|218.74|220.93|218.93|220.93|218.93|220.74|218.74|7
1593739200000|2020-07-03 01:20:00|220.94|218.94|221.15|219.15|221.15|219.15|220.94|218.94|91
1593739500000|2020-07-03 01:25:00|221.16|219.16|221.61|219.61|221.69|219.69|221.15|219.15|86
1593739800000|2020-07-03 01:30:00|221.62|219.62|221.86|219.86|221.86|219.86|221.59|219.59|152
1593740100000|2020-07-03 01:35:00|221.87|219.87|221.7|219.7|221.87|219.87|221.66|219.66|93
1593740400000|2020-07-03 01:40:00|221.68|219.68|221.71|219.71|221.74|219.74|221.68|219.68|53
1593740700000|2020-07-03 01:45:00|221.7|219.7|221.7|219.7|221.75|219.75|221.7|219.7|14
1593741000000|2020-07-03 01:50:00|221.71|219.71|221.78|219.78|221.78|219.78|221.7|219.7|10
1593741300000|2020-07-03 01:55:00|221.75|219.75|221.59|219.59|221.75|219.75|221.58|219.58|52
1593741600000|2020-07-03 02:00:00|221.57|219.57|221.56|219.56|221.66|219.66|221.43|219.43|58
1593741900000|2020-07-03 02:05:00|221.44|219.44|221.27|219.27|221.57|219.57|221.2|219.2|82
1593742200000|2020-07-03 02:10:00|221.28|219.28|221.4|219.4|221.4|219.4|221.26|219.26|46
1593742500000|2020-07-03 02:15:00|221.41|219.41|221.39|219.39|221.43|219.43|221.33|219.33|114
1593742800000|2020-07-03 02:20:00|221.4|219.4|221.38|219.38|221.42|219.42|221.34|219.34|136
1593743100000|2020-07-03 02:25:00|221.37|219.37|221.59|219.59|221.61|219.61|221.37|219.37|97
1593743400000|2020-07-03 02:30:00|221.6|219.6|221.3|219.3|221.68|219.68|221.3|219.3|91
1593743700000|2020-07-03 02:35:00|221.32|219.32|221.22|219.22|221.44|219.44|221.16|219.16|70
1593744000000|2020-07-03 02:40:00|221.21|219.21|220.96|218.96|221.22|219.22|220.94|218.94|30
1593744300000|2020-07-03 02:45:00|220.94|218.94|221.13|219.13|221.14|219.14|220.94|218.94|42
1593744600000|2020-07-03 02:50:00|221.11|219.11|221|219|221.11|219.11|220.99|218.99|35
1593744900000|2020-07-03 02:55:00|220.99|218.99|220.96|218.96|221.01|219.01|220.96|218.96|35
1593745200000|2020-07-03 03:00:00|220.92|218.92|221.02|219.02|221.03|219.03|220.92|218.92|21
1593745500000|2020-07-03 03:05:00|221.03|219.03|221.08|219.08|221.21|219.21|221.03|219.03|49
1593745800000|2020-07-03 03:10:00|221.09|219.09|221.22|219.22|221.23|219.23|221.08|219.08|45
1593746100000|2020-07-03 03:15:00|221.19|219.19|221.26|219.26|221.32|219.32|221.17|219.17|78
1593746400000|2020-07-03 03:20:00|221.27|219.27|221.36|219.36|221.36|219.36|221.26|219.26|41
1593746700000|2020-07-03 03:25:00|221.37|219.37|221.44|219.44|221.47|219.47|221.32|219.32|64
1593747000000|2020-07-03 03:30:00|221.45|219.45|220.95|218.95|221.45|219.45|220.9|218.9|69
1593747300000|2020-07-03 03:35:00|220.93|218.93|220.91|218.91|220.95|218.95|220.86|218.86|33
1593747600000|2020-07-03 03:40:00|220.92|218.92|220.98|218.98|221.05|219.05|220.88|218.88|72
1593747900000|2020-07-03 03:45:00|220.96|218.96|220.94|218.94|220.96|218.96|220.93|218.93|4
1593748200000|2020-07-03 03:50:00|220.95|218.95|221.01|219.01|221.04|219.04|220.94|218.94|17
1593748500000|2020-07-03 03:55:00|221.03|219.03|220.96|218.96|221.04|219.04|220.94|218.94|16
1593748800000|2020-07-03 04:00:00|221|219|221.11|219.11|221.16|219.16|221|219|19
1593749100000|2020-07-03 04:05:00|221.1|219.1|221.02|219.02|221.1|219.1|220.95|218.95|15
1593749400000|2020-07-03 04:10:00|221.01|219.01|220.8|218.8|221.01|219.01|220.8|218.8|19
1593749700000|2020-07-03 04:15:00|220.81|218.81|220.6|218.6|220.82|218.82|220.59|218.59|53
1593750000000|2020-07-03 04:20:00|220.59|218.59|220.67|218.67|220.75|218.75|220.49|218.49|92
1593750300000|2020-07-03 04:25:00|220.68|218.68|220.75|218.75|220.79|218.79|220.67|218.67|29
1593750900000|2020-07-03 04:35:00|220.68|218.68|220.67|218.67|220.68|218.68|220.66|218.66|4
1593751200000|2020-07-03 04:40:00|220.68|218.68|220.9|218.9|220.99|218.99|220.68|218.68|35
1593751500000|2020-07-03 04:45:00|220.91|218.91|220.91|218.91|220.91|218.91|220.89|218.89|74
1593751800000|2020-07-03 04:50:00|220.9|218.9|220.91|218.91|220.95|218.95|220.89|218.89|56
1593752100000|2020-07-03 04:55:00|220.93|218.93|221.09|219.09|221.13|219.13|220.93|218.93|15
1593752400000|2020-07-03 05:00:00|221.1|219.1|221.49|219.49|221.78|219.78|221.06|219.06|182
1593752700000|2020-07-03 05:05:00|221.52|219.52|221.37|219.37|221.52|219.52|221.36|219.36|190
1593753000000|2020-07-03 05:10:00|221.46|219.46|221.55|219.55|221.56|219.56|221.46|219.46|32
1593753300000|2020-07-03 05:15:00|221.56|219.56|220.91|218.91|221.61|219.61|220.89|218.89|43
1593753600000|2020-07-03 05:20:00|220.9|218.9|220.8|218.8|220.92|218.92|220.78|218.78|103
1593753900000|2020-07-03 05:25:00|220.81|218.81|220.63|218.63|220.82|218.82|220.53|218.53|104
1593754200000|2020-07-03 05:30:00|220.58|218.58|221.6|219.6|221.83|219.83|220.58|218.58|250
1593754500000|2020-07-03 05:35:00|221.62|219.62|221.4|219.4|221.81|219.81|221.22|219.22|233
1593754800000|2020-07-03 05:40:00|221.41|219.41|221.54|219.54|221.6|219.6|221.33|219.33|101
1593755100000|2020-07-03 05:45:00|221.53|219.53|221.61|219.61|221.67|219.67|221.5|219.5|91
1593755400000|2020-07-03 05:50:00|221.62|219.62|221.63|219.63|221.82|219.82|221.55|219.55|164
1593755700000|2020-07-03 05:55:00|221.56|219.56|221.51|219.51|221.7|219.7|221.38|219.38|143
1593756000000|2020-07-03 06:00:00|221.5|219.5|222.23|220.23|223.87|221.87|221.5|219.5|535
1593756300000|2020-07-03 06:05:00|222.25|220.25|222.2|220.2|222.39|220.39|221.99|219.99|296
1593756600000|2020-07-03 06:10:00|222.18|220.18|222.52|220.52|222.56|220.56|222.12|220.12|216
1593756900000|2020-07-03 06:15:00|222.54|220.54|222.5|220.5|222.61|220.61|222.31|220.31|118
1593757200000|2020-07-03 06:20:00|222.49|220.49|222.27|220.27|222.52|220.52|222.07|220.07|88
1593757500000|2020-07-03 06:25:00|222.26|220.26|222.22|220.22|222.28|220.28|222.14|220.14|88
1593757800000|2020-07-03 06:30:00|222.25|220.25|222.46|220.46|222.63|220.63|222.24|220.24|212
1593758100000|2020-07-03 06:35:00|222.45|220.45|222.23|220.23|222.49|220.49|222.08|220.08|228
1593758400000|2020-07-03 06:40:00|222.24|220.24|222.15|220.15|222.26|220.26|222.07|220.07|135
1593758700000|2020-07-03 06:45:00|222.14|220.14|222|220|222.14|220.14|221.94|219.94|75
1593759000000|2020-07-03 06:50:00|221.99|219.99|222.07|220.07|222.09|220.09|221.75|219.75|306
1593759300000|2020-07-03 06:55:00|222.08|220.08|222.32|220.32|222.38|220.38|221.97|219.97|206
1593759600000|2020-07-03 07:00:00|222.31|220.31|222.35|220.35|222.6|220.6|222.25|220.25|175
1593759900000|2020-07-03 07:05:00|222.34|220.34|222.31|220.31|222.41|220.41|222.2|220.2|81
1593760200000|2020-07-03 07:10:00|222.3|220.3|222.39|220.39|222.43|220.43|222.23|220.23|64
1593760500000|2020-07-03 07:15:00|222.38|220.38|222.26|220.26|222.42|220.42|222.26|220.26|37
1593760800000|2020-07-03 07:20:00|222.25|220.25|222.14|220.14|222.3|220.3|222.08|220.08|216
1593761100000|2020-07-03 07:25:00|222.15|220.15|222.49|220.49|222.5|220.5|222.15|220.15|113
1593761400000|2020-07-03 07:30:00|222.48|220.48|222.46|220.46|222.53|220.53|222.42|220.42|238
1593761700000|2020-07-03 07:35:00|222.39|220.39|222.59|220.59|222.63|220.63|222.26|220.26|214
1593762000000|2020-07-03 07:40:00|222.56|220.56|222.74|220.74|222.77|220.77|222.52|220.52|166
1593762300000|2020-07-03 07:45:00|222.79|220.79|222.96|220.96|223.23|221.23|222.79|220.79|185
1593762600000|2020-07-03 07:50:00|222.98|220.98|223.27|221.27|223.38|221.38|222.87|220.87|139
1593762900000|2020-07-03 07:55:00|223.24|221.24|222.72|220.72|223.32|221.32|222.72|220.72|111
1593763200000|2020-07-03 08:00:00|222.69|220.69|223.79|221.79|223.98|221.98|222.69|220.69|230
1593763500000|2020-07-03 08:05:00|223.78|221.78|223.87|221.87|224.01|222.01|223.7|221.7|93
1593763800000|2020-07-03 08:10:00|223.88|221.88|224.04|222.04|224.06|222.06|223.86|221.86|120
1593764100000|2020-07-03 08:15:00|224.05|222.05|223.85|221.85|224.34|222.34|223.83|221.83|194
1593764400000|2020-07-03 08:20:00|223.86|221.86|223.73|221.73|224.01|222.01|223.73|221.73|162
1593764700000|2020-07-03 08:25:00|223.78|221.78|223.67|221.67|223.78|221.78|223.62|221.62|80
1593765000000|2020-07-03 08:30:00|223.66|221.66|223.65|221.65|223.9|221.9|223.6|221.6|107
1593765300000|2020-07-03 08:35:00|223.62|221.62|223.35|221.35|223.65|221.65|223.31|221.31|102
1593765600000|2020-07-03 08:40:00|223.34|221.34|223.24|221.24|223.5|221.5|223.21|221.21|96
1593765900000|2020-07-03 08:45:00|223.23|221.23|223.24|221.24|223.48|221.48|223.2|221.2|148
1593766200000|2020-07-03 08:50:00|223.23|221.23|223.09|221.09|223.28|221.28|223.06|221.06|89
1593766500000|2020-07-03 08:55:00|223.08|221.08|223.12|221.12|223.14|221.14|223|221|45
1593766800000|2020-07-03 09:00:00|223.15|221.15|223.13|221.13|223.23|221.23|223.01|221.01|122
1593767100000|2020-07-03 09:05:00|223.12|221.12|223.58|221.58|223.58|221.58|223.04|221.04|163
1593767400000|2020-07-03 09:10:00|223.6|221.6|223.79|221.79|223.92|221.92|223.6|221.6|80
1593767700000|2020-07-03 09:15:00|223.8|221.8|223.77|221.77|223.89|221.89|223.55|221.55|146
1593768000000|2020-07-03 09:20:00|223.76|221.76|223.79|221.79|223.8|221.8|223.73|221.73|39
1593768300000|2020-07-03 09:25:00|223.77|221.77|223.4|221.4|223.79|221.79|223.32|221.32|99
1593768600000|2020-07-03 09:30:00|223.39|221.39|223.24|221.24|223.39|221.39|223.23|221.23|20
1593768900000|2020-07-03 09:35:00|223.23|221.23|223.12|221.12|223.27|221.27|223.12|221.12|40
1593769200000|2020-07-03 09:40:00|223.13|221.13|222.54|220.54|223.21|221.21|222.54|220.54|231
1593769500000|2020-07-03 09:45:00|222.57|220.57|222.6|220.6|222.77|220.77|221.87|219.87|333
1593769800000|2020-07-03 09:50:00|222.59|220.59|222.76|220.76|222.91|220.91|222.34|220.34|165
1593770100000|2020-07-03 09:55:00|222.77|220.77|222.63|220.63|222.8|220.8|222.44|220.44|187
1593770400000|2020-07-03 10:00:00|222.64|220.64|222.3|220.3|222.69|220.69|222.28|220.28|146
1593770700000|2020-07-03 10:05:00|222.34|220.34|222.54|220.54|222.61|220.61|222.18|220.18|127
1593771000000|2020-07-03 10:10:00|222.57|220.57|222.69|220.69|222.74|220.74|222.38|220.38|182
1593771300000|2020-07-03 10:15:00|222.68|220.68|222.66|220.66|222.72|220.72|222.58|220.58|60
1593771600000|2020-07-03 10:20:00|222.67|220.67|223.03|221.03|223.03|221.03|222.45|220.45|99
1593771900000|2020-07-03 10:25:00|223.02|221.02|223|221|223.17|221.17|222.88|220.88|52
1593772200000|2020-07-03 10:30:00|222.97|220.97|223.29|221.29|223.29|221.29|222.87|220.87|107
1593772500000|2020-07-03 10:35:00|223.27|221.27|223.11|221.11|223.38|221.38|223.11|221.11|152
1593772800000|2020-07-03 10:40:00|223.1|221.1|223.19|221.19|223.19|221.19|223.04|221.04|82
1593773100000|2020-07-03 10:45:00|223.18|221.18|222.86|220.86|223.18|221.18|222.76|220.76|45
1593773400000|2020-07-03 10:50:00|222.85|220.85|222.74|220.74|222.99|220.99|222.71|220.71|156
1593773700000|2020-07-03 10:55:00|222.75|220.75|222.95|220.95|222.98|220.98|222.73|220.73|107
1593774000000|2020-07-03 11:00:00|222.94|220.94|222.76|220.76|223.08|221.08|222.74|220.74|137
1593774300000|2020-07-03 11:05:00|222.75|220.75|223.09|221.09|223.09|221.09|222.63|220.63|139
1593774600000|2020-07-03 11:10:00|223.1|221.1|222.86|220.86|223.11|221.11|222.85|220.85|145
1593774900000|2020-07-03 11:15:00|222.85|220.85|222.79|220.79|222.94|220.94|222.79|220.79|108
1593775200000|2020-07-03 11:20:00|222.75|220.75|223.06|221.06|223.14|221.14|222.68|220.68|282
1593775500000|2020-07-03 11:25:00|223.07|221.07|223.09|221.09|223.14|221.14|222.98|220.98|163
1593775800000|2020-07-03 11:30:00|223.08|221.08|223.08|221.08|223.16|221.16|223.06|221.06|39
1593776100000|2020-07-03 11:35:00|223.09|221.09|223.05|221.05|223.21|221.21|223.04|221.04|87
1593776400000|2020-07-03 11:40:00|223.04|221.04|223.06|221.06|223.2|221.2|223|221|140
1593776700000|2020-07-03 11:45:00|223.03|221.03|223.13|221.13|223.17|221.17|223.03|221.03|213
1593777000000|2020-07-03 11:50:00|223.14|221.14|223.15|221.15|223.25|221.25|223.09|221.09|264
1593777300000|2020-07-03 11:55:00|223.13|221.13|223.26|221.26|223.44|221.44|223.12|221.12|204
1593777600000|2020-07-03 12:00:00|223.27|221.27|223.61|221.61|223.71|221.71|223.24|221.24|214
1593777900000|2020-07-03 12:05:00|223.6|221.6|223.73|221.73|223.98|221.98|223.6|221.6|147
1593778200000|2020-07-03 12:10:00|223.72|221.72|223.58|221.58|223.85|221.85|223.58|221.58|60
1593778500000|2020-07-03 12:15:00|223.6|221.6|223.6|221.6|223.69|221.69|223.4|221.4|91
1593778800000|2020-07-03 12:20:00|223.61|221.61|223.52|221.52|223.69|221.69|223.52|221.52|59
1593779100000|2020-07-03 12:25:00|223.53|221.53|223.4|221.4|223.68|221.68|223.36|221.36|53
1593779400000|2020-07-03 12:30:00|223.39|221.39|223.28|221.28|223.39|221.39|223.19|221.19|120
1593779700000|2020-07-03 12:35:00|223.29|221.29|223.28|221.28|223.38|221.38|223.27|221.27|74
1593780000000|2020-07-03 12:40:00|223.24|221.24|223.31|221.31|223.52|221.52|223.24|221.24|112
1593780300000|2020-07-03 12:45:00|223.28|221.28|222.87|220.87|223.34|221.34|222.84|220.84|137
1593780600000|2020-07-03 12:50:00|222.85|220.85|222.9|220.9|222.96|220.96|222.77|220.77|190
1593780900000|2020-07-03 12:55:00|222.89|220.89|223.17|221.17|223.25|221.25|222.81|220.81|142
1593781200000|2020-07-03 13:00:00|223.18|221.18|223.13|221.13|223.33|221.33|223.12|221.12|118
1593781500000|2020-07-03 13:05:00|223.17|221.17|223.07|221.07|223.22|221.22|223.04|221.04|106
1593781800000|2020-07-03 13:10:00|223.01|221.01|223.54|221.54|223.58|221.58|222.93|220.93|154
1593782100000|2020-07-03 13:15:00|223.57|221.57|223.68|221.68|223.75|221.75|223.45|221.45|131
1593782400000|2020-07-03 13:20:00|223.67|221.67|224.05|222.05|224.07|222.07|223.61|221.61|137
1593782700000|2020-07-03 13:25:00|224.04|222.04|224.15|222.15|224.15|222.15|223.91|221.91|116
1593783000000|2020-07-03 13:30:00|224.18|222.18|223.97|221.97|224.19|222.19|223.93|221.93|114
1593783300000|2020-07-03 13:35:00|223.96|221.96|223.85|221.85|224.09|222.09|223.84|221.84|97
1593783600000|2020-07-03 13:40:00|223.83|221.83|223.79|221.79|224.01|222.01|223.78|221.78|82
1593783900000|2020-07-03 13:45:00|223.77|221.77|224.07|222.07|224.08|222.08|223.72|221.72|82
1593784200000|2020-07-03 13:50:00|224.08|222.08|224.18|222.18|224.27|222.27|224.08|222.08|85
1593784500000|2020-07-03 13:55:00|224.17|222.17|223.92|221.92|224.17|222.17|223.89|221.89|29
1593784800000|2020-07-03 14:00:00|223.91|221.91|224.04|222.04|224.07|222.07|223.85|221.85|96
1593785100000|2020-07-03 14:05:00|224.07|222.07|224.01|222.01|224.13|222.13|224.01|222.01|37
1593785400000|2020-07-03 14:10:00|224.02|222.02|223.7|221.7|224.16|222.16|223.7|221.7|35
1593785700000|2020-07-03 14:15:00|223.69|221.69|223.94|221.94|224.18|222.18|223.69|221.69|168
1593786000000|2020-07-03 14:20:00|223.98|221.98|223.3|221.3|224.02|222.02|223.2|221.2|188
1593786300000|2020-07-03 14:25:00|223.29|221.29|223.44|221.44|223.56|221.56|223.11|221.11|138
1593786600000|2020-07-03 14:30:00|223.47|221.47|223.42|221.42|223.49|221.49|223.31|221.31|82
1593786900000|2020-07-03 14:35:00|223.43|221.43|223.04|221.04|223.43|221.43|222.85|220.85|143
1593787200000|2020-07-03 14:40:00|223.05|221.05|222.89|220.89|223.14|221.14|222.89|220.89|151
1593787500000|2020-07-03 14:45:00|222.99|220.99|222.95|220.95|223.02|221.02|222.71|220.71|207
1593787800000|2020-07-03 14:50:00|222.96|220.96|223.02|221.02|223.03|221.03|222.95|220.95|134
1593788100000|2020-07-03 14:55:00|223.03|221.03|223.04|221.04|223.1|221.1|222.75|220.75|151
1593788400000|2020-07-03 15:00:00|223.05|221.05|223.26|221.26|223.32|221.32|223.05|221.05|117
1593788700000|2020-07-03 15:05:00|223.27|221.27|223.39|221.39|223.42|221.42|223.12|221.12|173
1593789000000|2020-07-03 15:10:00|223.37|221.37|223.2|221.2|223.37|221.37|223.13|221.13|48
1593789300000|2020-07-03 15:15:00|223.18|221.18|223.18|221.18|223.33|221.33|223.1|221.1|89
1593789600000|2020-07-03 15:20:00|223.17|221.17|223.36|221.36|223.46|221.46|223.17|221.17|81
1593789900000|2020-07-03 15:25:00|223.35|221.35|223.35|221.35|223.4|221.4|223.29|221.29|37
1593790200000|2020-07-03 15:30:00|223.33|221.33|223.45|221.45|223.45|221.45|223.27|221.27|43
1593790500000|2020-07-03 15:35:00|223.42|221.42|223.42|221.42|223.54|221.54|223.41|221.41|19
1593790800000|2020-07-03 15:40:00|223.47|221.47|223.68|221.68|223.7|221.7|223.44|221.44|69
1593791100000|2020-07-03 15:45:00|223.69|221.69|223.75|221.75|223.84|221.84|223.66|221.66|88
1593791400000|2020-07-03 15:50:00|223.76|221.76|223.71|221.71|223.77|221.77|223.66|221.66|42
1593791700000|2020-07-03 15:55:00|223.74|221.74|223.62|221.62|223.75|221.75|223.61|221.61|24
1593792000000|2020-07-03 16:00:00|223.64|221.64|223.57|221.57|224|222|223.48|221.48|95
1593792300000|2020-07-03 16:05:00|223.56|221.56|224.23|222.23|224.32|222.32|223.43|221.43|126
1593792600000|2020-07-03 16:10:00|224.24|222.24|224.53|222.53|224.75|222.75|224.1|222.1|241
1593792900000|2020-07-03 16:15:00|224.54|222.54|224.02|222.02|224.57|222.57|223.78|221.78|398
1593793200000|2020-07-03 16:20:00|223.99|221.99|223.81|221.81|224.4|222.4|223.81|221.81|326
1593793500000|2020-07-03 16:25:00|223.8|221.8|223.94|221.94|223.96|221.96|223.77|221.77|98
1593793800000|2020-07-03 16:30:00|223.93|221.93|223.98|221.98|223.98|221.98|223.77|221.77|117
1593794100000|2020-07-03 16:35:00|223.99|221.99|223.56|221.56|224.03|222.03|223.44|221.44|248
1593794400000|2020-07-03 16:40:00|223.58|221.58|223.55|221.55|223.64|221.64|223.46|221.46|52
1593794700000|2020-07-03 16:45:00|223.5|221.5|223.43|221.43|223.61|221.61|223.35|221.35|108
1593795000000|2020-07-03 16:50:00|223.42|221.42|223.59|221.59|223.59|221.59|223.39|221.39|90
1593795300000|2020-07-03 16:55:00|223.6|221.6|223.65|221.65|223.8|221.8|223.56|221.56|80
1593795600000|2020-07-03 17:00:00|223.66|221.66|223.74|221.74|223.74|221.74|223.43|221.43|89
1593795900000|2020-07-03 17:05:00|223.79|221.79|223.72|221.72|223.87|221.87|223.72|221.72|100
1593796200000|2020-07-03 17:10:00|223.74|221.74|223.87|221.87|223.96|221.96|223.71|221.71|135
1593796500000|2020-07-03 17:15:00|223.89|221.89|223.44|221.44|223.95|221.95|223.43|221.43|114
1593796800000|2020-07-03 17:20:00|223.48|221.48|223.29|221.29|223.48|221.48|223.27|221.27|104
1593797100000|2020-07-03 17:25:00|223.28|221.28|223.26|221.26|223.3|221.3|223.2|221.2|89
1593797400000|2020-07-03 17:30:00|223.25|221.25|223.23|221.23|223.28|221.28|223.19|221.19|37
1593797700000|2020-07-03 17:35:00|223.21|221.21|223.14|221.14|223.25|221.25|223.09|221.09|50
1593798000000|2020-07-03 17:40:00|223.13|221.13|223.15|221.15|223.2|221.2|223.1|221.1|68
1593798300000|2020-07-03 17:45:00|223.14|221.14|223.28|221.28|223.29|221.29|223.14|221.14|120
1593798600000|2020-07-03 17:50:00|223.29|221.29|223.03|221.03|223.29|221.29|222.98|220.98|108
1593798900000|2020-07-03 17:55:00|223.05|221.05|223.06|221.06|223.1|221.1|223.02|221.02|21
1593799200000|2020-07-03 18:00:00|223.05|221.05|222.67|220.67|223.05|221.05|222.52|220.52|259
1593799500000|2020-07-03 18:05:00|222.66|220.66|222.65|220.65|222.85|220.85|222.61|220.61|137
1593799800000|2020-07-03 18:10:00|222.61|220.61|222.78|220.78|222.84|220.84|222.57|220.57|199
1593800100000|2020-07-03 18:15:00|222.79|220.79|222.65|220.65|222.83|220.83|222.63|220.63|64
1593800400000|2020-07-03 18:20:00|222.64|220.64|222.83|220.83|222.83|220.83|222.63|220.63|27
1593800700000|2020-07-03 18:25:00|222.82|220.82|222.85|220.85|223.01|221.01|222.8|220.8|72
1593801000000|2020-07-03 18:30:00|222.87|220.87|222.95|220.95|222.95|220.95|222.85|220.85|52
1593801300000|2020-07-03 18:35:00|222.98|220.98|223.24|221.24|223.32|221.32|222.98|220.98|165
1593801600000|2020-07-03 18:40:00|223.26|221.26|223.01|221.01|223.33|221.33|222.91|220.91|124
1593801900000|2020-07-03 18:45:00|223|221|223.19|221.19|223.26|221.26|222.81|220.81|135
1593802200000|2020-07-03 18:50:00|223.18|221.18|222.89|220.89|223.18|221.18|222.89|220.89|273
1593802500000|2020-07-03 18:55:00|222.9|220.9|222.9|220.9|222.96|220.96|222.89|220.89|273
1593802800000|2020-07-03 19:00:00|222.91|220.91|222.77|220.77|222.91|220.91|222.7|220.7|375
1593803100000|2020-07-03 19:05:00|222.76|220.76|222.68|220.68|222.83|220.83|222.65|220.65|126
1593803400000|2020-07-03 19:10:00|222.67|220.67|222.64|220.64|222.71|220.71|222.59|220.59|285
1593803700000|2020-07-03 19:15:00|222.67|220.67|223.03|221.03|223.04|221.04|222.59|220.59|162
1593804000000|2020-07-03 19:20:00|223.02|221.02|222.98|220.98|223.02|221.02|222.88|220.88|33
1593804300000|2020-07-03 19:25:00|223.02|221.02|222.88|220.88|223.02|221.02|222.88|220.88|13
1593804600000|2020-07-03 19:30:00|222.86|220.86|223.01|221.01|223.01|221.01|222.69|220.69|330
1593804900000|2020-07-03 19:35:00|223|221|223.05|221.05|223.07|221.07|222.8|220.8|153
1593805200000|2020-07-03 19:40:00|223.06|221.06|223.15|221.15|223.15|221.15|223.03|221.03|70
1593805500000|2020-07-03 19:45:00|223.17|221.17|223.19|221.19|223.19|221.19|223.17|221.17|7
1593805800000|2020-07-03 19:50:00|223.24|221.24|223.42|221.42|223.55|221.55|223.18|221.18|97
1593806100000|2020-07-03 19:55:00|223.44|221.44|223.52|221.52|223.55|221.55|223.44|221.44|27
1593806400000|2020-07-03 20:00:00|223.48|221.48|223.31|221.31|223.48|221.48|223.18|221.18|146
1593806700000|2020-07-03 20:05:00|223.32|221.32|223.18|221.18|223.32|221.32|223.18|221.18|56
1593807000000|2020-07-03 20:10:00|223.17|221.17|223.06|221.06|223.19|221.19|223.02|221.02|132
1593807300000|2020-07-03 20:15:00|223.07|221.07|223.2|221.2|223.2|221.2|223.07|221.07|37
1593807600000|2020-07-03 20:20:00|223.19|221.19|223.27|221.27|223.3|221.3|223.19|221.19|72
1593807900000|2020-07-03 20:25:00|223.26|221.26|223.32|221.32|223.32|221.32|223.26|221.26|116
1593808200000|2020-07-03 20:30:00|223.3|221.3|223.26|221.26|223.31|221.31|223.24|221.24|47
1593808500000|2020-07-03 20:35:00|223.25|221.25|223.25|221.25|223.28|221.28|223.23|221.23|88
1593808800000|2020-07-03 20:40:00|223.24|221.24|223.16|221.16|223.27|221.27|223.12|221.12|115
1593809100000|2020-07-03 20:45:00|223.18|221.18|223.7|221.7|223.7|221.7|223.12|221.12|143
1593809400000|2020-07-03 20:50:00|223.69|221.69|223.58|221.58|223.71|221.71|223.57|221.57|80
1593809700000|2020-07-03 20:55:00|223.59|221.59|223.55|221.55|223.61|221.61|223.53|221.53|84
1593846000000|2020-07-04 07:00:00|223.22|221.22|223.51|221.51|223.52|221.52|223.15|221.15|311
1593846300000|2020-07-04 07:05:00|223.5|221.5|223.63|221.63|223.66|221.66|223.48|221.48|280
1593846600000|2020-07-04 07:10:00|223.62|221.62|223.76|221.76|223.79|221.79|223.62|221.62|62
1593846900000|2020-07-04 07:15:00|223.75|221.75|223.71|221.71|223.77|221.77|223.66|221.66|134
1593847200000|2020-07-04 07:20:00|223.72|221.72|223.58|221.58|223.76|221.76|223.45|221.45|154
1593847500000|2020-07-04 07:25:00|223.57|221.57|223.55|221.55|223.58|221.58|223.48|221.48|171
1593847800000|2020-07-04 07:30:00|223.57|221.57|223.57|221.57|223.65|221.65|223.55|221.55|86
1593848100000|2020-07-04 07:35:00|223.56|221.56|223.47|221.47|223.57|221.57|223.37|221.37|165
1593848400000|2020-07-04 07:40:00|223.46|221.46|223.4|221.4|223.47|221.47|223.38|221.38|135
1593848700000|2020-07-04 07:45:00|223.41|221.41|223.38|221.38|223.43|221.43|223.38|221.38|65
1593849000000|2020-07-04 07:50:00|223.41|221.41|223.39|221.39|223.41|221.41|223.36|221.36|86
1593849300000|2020-07-04 07:55:00|223.4|221.4|223.39|221.39|223.4|221.4|223.38|221.38|18
1593849600000|2020-07-04 08:00:00|223.4|221.4|223.38|221.38|223.4|221.4|223.38|221.38|41
1593849900000|2020-07-04 08:05:00|223.39|221.39|223.38|221.38|223.41|221.41|223.3|221.3|99
1593850200000|2020-07-04 08:10:00|223.39|221.39|223.41|221.41|223.42|221.42|223.3|221.3|136
1593850500000|2020-07-04 08:15:00|223.42|221.42|223.42|221.42|223.56|221.56|223.37|221.37|166
1593850800000|2020-07-04 08:20:00|223.43|221.43|223.48|221.48|223.48|221.48|223.43|221.43|20
1593851100000|2020-07-04 08:25:00|223.47|221.47|223.48|221.48|223.5|221.5|223.45|221.45|11
1593851400000|2020-07-04 08:30:00|223.47|221.47|223.44|221.44|223.48|221.48|223.41|221.41|34
1593851700000|2020-07-04 08:35:00|223.43|221.43|223.43|221.43|223.51|221.51|223.4|221.4|28
1593852000000|2020-07-04 08:40:00|223.45|221.45|223.39|221.39|223.48|221.48|223.37|221.37|71
1593852300000|2020-07-04 08:45:00|223.37|221.37|223.4|221.4|223.45|221.45|223.33|221.33|91
1593852600000|2020-07-04 08:50:00|223.39|221.39|223.54|221.54|223.55|221.55|223.39|221.39|88
1593852900000|2020-07-04 08:55:00|223.55|221.55|223.53|221.53|223.6|221.6|223.51|221.51|177
1593853200000|2020-07-04 09:00:00|223.52|221.52|223.43|221.43|223.53|221.53|223.32|221.32|207
1593853500000|2020-07-04 09:05:00|223.39|221.39|223.53|221.53|223.54|221.54|223.36|221.36|251
1593853800000|2020-07-04 09:10:00|223.52|221.52|223.58|221.58|223.62|221.62|223.51|221.51|234
1593854100000|2020-07-04 09:15:00|223.57|221.57|223.59|221.59|223.63|221.63|223.52|221.52|373
1593854400000|2020-07-04 09:20:00|223.6|221.6|223.69|221.69|223.73|221.73|223.59|221.59|150
1593854700000|2020-07-04 09:25:00|223.68|221.68|223.73|221.73|223.73|221.73|223.66|221.66|218
1593855000000|2020-07-04 09:30:00|223.69|221.69|223.62|221.62|223.74|221.74|223.62|221.62|342
1593855300000|2020-07-04 09:35:00|223.61|221.61|223.59|221.59|223.62|221.62|223.58|221.58|72
1593855600000|2020-07-04 09:40:00|223.55|221.55|223.67|221.67|223.7|221.7|223.55|221.55|217
1593855900000|2020-07-04 09:45:00|223.66|221.66|223.62|221.62|223.69|221.69|223.59|221.59|172
1593856200000|2020-07-04 09:50:00|223.63|221.63|223.43|221.43|223.63|221.63|223.35|221.35|287
1593856500000|2020-07-04 09:55:00|223.42|221.42|223.53|221.53|223.57|221.57|223.37|221.37|341
1593856800000|2020-07-04 10:00:00|223.52|221.52|223.43|221.43|223.59|221.59|223.4|221.4|301
1593857100000|2020-07-04 10:05:00|223.42|221.42|223.3|221.3|223.44|221.44|223.29|221.29|260
1593857400000|2020-07-04 10:10:00|223.29|221.29|223.3|221.3|223.34|221.34|223.29|221.29|230
1593857700000|2020-07-04 10:15:00|223.31|221.31|223.39|221.39|223.39|221.39|223.26|221.26|369
1593858000000|2020-07-04 10:20:00|223.38|221.38|223.34|221.34|223.39|221.39|223.31|221.31|136
1593858300000|2020-07-04 10:25:00|223.33|221.33|222.95|220.95|223.34|221.34|222.93|220.93|165
1593858600000|2020-07-04 10:30:00|222.94|220.94|223.12|221.12|223.18|221.18|222.92|220.92|252
1593858900000|2020-07-04 10:35:00|223.13|221.13|223|221|223.21|221.21|222.97|220.97|131
1593859200000|2020-07-04 10:40:00|222.99|220.99|222.84|220.84|223.08|221.08|222.75|220.75|71
1593859500000|2020-07-04 10:45:00|222.85|220.85|222.75|220.75|222.86|220.86|222.69|220.69|95
1593859800000|2020-07-04 10:50:00|222.74|220.74|222.72|220.72|222.76|220.76|222.69|220.69|159
1593860100000|2020-07-04 10:55:00|222.71|220.71|222.59|220.59|222.73|220.73|222.48|220.48|115
1593860400000|2020-07-04 11:00:00|222.52|220.52|222.92|220.92|222.98|220.98|222.47|220.47|272
1593860700000|2020-07-04 11:05:00|222.93|220.93|223.08|221.08|223.1|221.1|222.91|220.91|344
1593861000000|2020-07-04 11:10:00|223.09|221.09|223.22|221.22|223.25|221.25|223.04|221.04|391
1593861300000|2020-07-04 11:15:00|223.21|221.21|223.24|221.24|223.36|221.36|223.15|221.15|313
1593861600000|2020-07-04 11:20:00|223.23|221.23|223.19|221.19|223.29|221.29|223.13|221.13|413
1593861900000|2020-07-04 11:25:00|223.2|221.2|223.07|221.07|223.2|221.2|223.05|221.05|57
1593862200000|2020-07-04 11:30:00|223.08|221.08|223.09|221.09|223.15|221.15|223.06|221.06|502
1593862500000|2020-07-04 11:35:00|223.11|221.11|223.06|221.06|223.15|221.15|223.06|221.06|198
1593862800000|2020-07-04 11:40:00|223.01|221.01|222.83|220.83|223.08|221.08|222.82|220.82|241
1593863100000|2020-07-04 11:45:00|222.82|220.82|222.4|220.4|222.87|220.87|222.39|220.39|211
1593863400000|2020-07-04 11:50:00|222.39|220.39|222.7|220.7|222.8|220.8|222.39|220.39|275
1593863700000|2020-07-04 11:55:00|222.71|220.71|222.84|220.84|222.94|220.94|222.7|220.7|298
1593864000000|2020-07-04 12:00:00|222.83|220.83|222.39|220.39|222.86|220.86|222.39|220.39|362
1593864300000|2020-07-04 12:05:00|222.45|220.45|223.28|221.28|223.29|221.29|222.45|220.45|317
1593864600000|2020-07-04 12:10:00|223.27|221.27|223.22|221.22|223.33|221.33|223.06|221.06|333
1593864900000|2020-07-04 12:15:00|223.21|221.21|223.11|221.11|223.23|221.23|223.1|221.1|274
1593865200000|2020-07-04 12:20:00|223.06|221.06|223.3|221.3|223.41|221.41|223.05|221.05|294
1593865500000|2020-07-04 12:25:00|223.31|221.31|223.26|221.26|223.41|221.41|223.23|221.23|430
1593865800000|2020-07-04 12:30:00|223.27|221.27|223.58|221.58|223.59|221.59|223.12|221.12|292
1593866100000|2020-07-04 12:35:00|223.57|221.57|223.49|221.49|223.58|221.58|223.38|221.38|352
1593866400000|2020-07-04 12:40:00|223.48|221.48|223.49|221.49|223.49|221.49|223.44|221.44|105
1593866700000|2020-07-04 12:45:00|223.44|221.44|223.35|221.35|223.56|221.56|223.32|221.32|186
1593867000000|2020-07-04 12:50:00|223.34|221.34|223.43|221.43|223.48|221.48|223.29|221.29|344
1593867300000|2020-07-04 12:55:00|223.45|221.45|223.35|221.35|223.46|221.46|223.31|221.31|440
1593867600000|2020-07-04 13:00:00|223.37|221.37|223.19|221.19|223.43|221.43|223.18|221.18|243
1593867900000|2020-07-04 13:05:00|223.2|221.2|223.1|221.1|223.2|221.2|222.96|220.96|99
1593868200000|2020-07-04 13:10:00|223.12|221.12|223.11|221.11|223.23|221.23|223.09|221.09|277
1593868500000|2020-07-04 13:15:00|223.1|221.1|223.11|221.11|223.16|221.16|223.03|221.03|359
1593868800000|2020-07-04 13:20:00|223.08|221.08|223.36|221.36|223.37|221.37|223.04|221.04|133
1593869100000|2020-07-04 13:25:00|223.37|221.37|223.37|221.37|223.42|221.42|223.27|221.27|420
1593869400000|2020-07-04 13:30:00|223.38|221.38|223.33|221.33|223.47|221.47|223.31|221.31|281
1593869700000|2020-07-04 13:35:00|223.31|221.31|223.39|221.39|223.39|221.39|223.31|221.31|266
1593870000000|2020-07-04 13:40:00|223.38|221.38|223.58|221.58|223.7|221.7|223.38|221.38|314
1593870300000|2020-07-04 13:45:00|223.57|221.57|223.63|221.63|223.65|221.65|223.56|221.56|477
1593870600000|2020-07-04 13:50:00|223.62|221.62|223.68|221.68|223.68|221.68|223.6|221.6|298
1593870900000|2020-07-04 13:55:00|223.7|221.7|223.51|221.51|223.75|221.75|223.48|221.48|322
1593871200000|2020-07-04 14:00:00|223.53|221.53|223.55|221.55|223.67|221.67|223.51|221.51|440
1593871500000|2020-07-04 14:05:00|223.56|221.56|223.45|221.45|223.59|221.59|223.44|221.44|266
1593871800000|2020-07-04 14:10:00|223.41|221.41|223.41|221.41|223.54|221.54|223.35|221.35|269
1593872100000|2020-07-04 14:15:00|223.4|221.4|223.51|221.51|223.58|221.58|223.4|221.4|343
1593872400000|2020-07-04 14:20:00|223.5|221.5|223.28|221.28|223.51|221.51|223.2|221.2|383
1593872700000|2020-07-04 14:25:00|223.29|221.29|223.22|221.22|223.31|221.31|223.18|221.18|115
1593873000000|2020-07-04 14:30:00|223.2|221.2|223.21|221.21|223.26|221.26|223.15|221.15|26
1593873300000|2020-07-04 14:35:00|223.18|221.18|223.26|221.26|223.31|221.31|223.16|221.16|86
1593873600000|2020-07-04 14:40:00|223.25|221.25|223.14|221.14|223.25|221.25|223.1|221.1|59
1593873900000|2020-07-04 14:45:00|223.15|221.15|223.28|221.28|223.28|221.28|223.14|221.14|30
1593874200000|2020-07-04 14:50:00|223.29|221.29|223.23|221.23|223.34|221.34|223.22|221.22|38
1593874500000|2020-07-04 14:55:00|223.22|221.22|223.03|221.03|223.24|221.24|223|221|310
1593874800000|2020-07-04 15:00:00|223.05|221.05|223.15|221.15|223.23|221.23|223.05|221.05|210
1593875100000|2020-07-04 15:05:00|223.14|221.14|223|221|223.15|221.15|222.97|220.97|454
1593875400000|2020-07-04 15:10:00|223.01|221.01|222.12|220.12|223.02|221.02|221.77|219.77|584
1593875700000|2020-07-04 15:15:00|222.17|220.17|222.33|220.33|222.46|220.46|222.1|220.1|348
1593876000000|2020-07-04 15:20:00|222.34|220.34|222.28|220.28|222.51|220.51|222.21|220.21|321
1593876300000|2020-07-04 15:25:00|222.27|220.27|222.13|220.13|222.32|220.32|222.13|220.13|210
1593876600000|2020-07-04 15:30:00|222.1|220.1|222.34|220.34|222.34|220.34|221.98|219.98|262
1593876900000|2020-07-04 15:35:00|222.35|220.35|222.43|220.43|222.48|220.48|222.35|220.35|436
1593877200000|2020-07-04 15:40:00|222.42|220.42|222.42|220.42|222.43|220.43|222.15|220.15|269
1593877500000|2020-07-04 15:45:00|222.43|220.43|222.3|220.3|222.43|220.43|222.25|220.25|201
1593877800000|2020-07-04 15:50:00|222.27|220.27|222.57|220.57|222.59|220.59|222.27|220.27|144
1593878100000|2020-07-04 15:55:00|222.56|220.56|222.24|220.24|222.62|220.62|222.24|220.24|296
1593878400000|2020-07-04 16:00:00|222.23|220.23|222.18|220.18|222.49|220.49|222.17|220.17|464
1593878700000|2020-07-04 16:05:00|222.17|220.17|222.66|220.66|222.73|220.73|222.17|220.17|271
1593879000000|2020-07-04 16:10:00|222.65|220.65|222.3|220.3|222.66|220.66|222.3|220.3|237
1593879300000|2020-07-04 16:15:00|222.31|220.31|222.5|220.5|222.59|220.59|222.26|220.26|285
1593879600000|2020-07-04 16:20:00|222.49|220.49|222.44|220.44|222.55|220.55|222.42|220.42|299
1593879900000|2020-07-04 16:25:00|222.43|220.43|222.49|220.49|222.58|220.58|222.41|220.41|132
1593880200000|2020-07-04 16:30:00|222.46|220.46|222.25|220.25|222.51|220.51|222.25|220.25|155
1593880500000|2020-07-04 16:35:00|222.26|220.26|222.4|220.4|222.51|220.51|222.19|220.19|358
1593880800000|2020-07-04 16:40:00|222.41|220.41|222.56|220.56|222.66|220.66|222.39|220.39|196
1593881100000|2020-07-04 16:45:00|222.54|220.54|222.4|220.4|222.56|220.56|222.34|220.34|297
1593881400000|2020-07-04 16:50:00|222.42|220.42|222.51|220.51|222.61|220.61|222.34|220.34|367
1593881700000|2020-07-04 16:55:00|222.52|220.52|222.49|220.49|222.53|220.53|222.43|220.43|133
1593882000000|2020-07-04 17:00:00|222.5|220.5|222.76|220.76|222.77|220.77|222.44|220.44|154
1593882300000|2020-07-04 17:05:00|222.77|220.77|222.7|220.7|222.82|220.82|222.68|220.68|325
1593882600000|2020-07-04 17:10:00|222.69|220.69|222.65|220.65|222.69|220.69|222.62|220.62|446
1593882900000|2020-07-04 17:15:00|222.64|220.64|222.85|220.85|222.97|220.97|222.64|220.64|313
1593883200000|2020-07-04 17:20:00|222.84|220.84|222.97|220.97|223|221|222.79|220.79|239
1593883500000|2020-07-04 17:25:00|222.96|220.96|222.96|220.96|223.1|221.1|222.9|220.9|295
1593883800000|2020-07-04 17:30:00|222.97|220.97|224.36|222.36|224.45|222.45|222.85|220.85|375
1593884100000|2020-07-04 17:35:00|224.37|222.37|224.89|222.89|225.1|223.1|224.35|222.35|534
1593884400000|2020-07-04 17:40:00|224.88|222.88|226.34|224.34|226.78|224.78|224.85|222.85|660
1593884700000|2020-07-04 17:45:00|226.33|224.33|226.42|224.42|227.1|225.1|226.24|224.24|619
1593885000000|2020-07-04 17:50:00|226.41|224.41|227.29|225.29|227.87|225.87|226.41|224.41|530
1593885300000|2020-07-04 17:55:00|227.24|225.24|227.11|225.11|227.33|225.33|226.99|224.99|600
1593885600000|2020-07-04 18:00:00|227.12|225.12|227.01|225.01|227.61|225.61|226.99|224.99|646
1593885900000|2020-07-04 18:05:00|227|225|226.85|224.85|227.33|225.33|226.65|224.65|660
1593886200000|2020-07-04 18:10:00|226.86|224.86|227.03|225.03|227.14|225.14|226.4|224.4|569
1593886500000|2020-07-04 18:15:00|227.04|225.04|226.91|224.91|227.07|225.07|226.75|224.75|360
1593886800000|2020-07-04 18:20:00|226.9|224.9|226.54|224.54|226.91|224.91|226.47|224.47|476
1593887100000|2020-07-04 18:25:00|226.53|224.53|226.76|224.76|226.83|224.83|226.53|224.53|277
1593887400000|2020-07-04 18:30:00|226.75|224.75|226.71|224.71|226.92|224.92|226.69|224.69|265
1593887700000|2020-07-04 18:35:00|226.7|224.7|226.6|224.6|226.72|224.72|226.5|224.5|180
1593888000000|2020-07-04 18:40:00|226.61|224.61|226.6|224.6|226.73|224.73|226.59|224.59|158
1593888300000|2020-07-04 18:45:00|226.61|224.61|226.4|224.4|227.16|225.16|226.16|224.16|478
1593888600000|2020-07-04 18:50:00|226.37|224.37|226.3|224.3|226.63|224.63|226.12|224.12|428
1593888900000|2020-07-04 18:55:00|226.25|224.25|226.45|224.45|226.59|224.59|226.24|224.24|419
1593889200000|2020-07-04 19:00:00|226.44|224.44|226.31|224.31|226.57|224.57|226.11|224.11|474
1593889500000|2020-07-04 19:05:00|226.32|224.32|226.53|224.53|226.57|224.57|226.15|224.15|193
1593889800000|2020-07-04 19:10:00|226.52|224.52|226.44|224.44|226.53|224.53|226.39|224.39|82
1593890100000|2020-07-04 19:15:00|226.43|224.43|226.24|224.24|226.43|224.43|226.09|224.09|218
1593890400000|2020-07-04 19:20:00|226.22|224.22|226.35|224.35|226.5|224.5|226.12|224.12|345
1593890700000|2020-07-04 19:25:00|226.34|224.34|226.36|224.36|226.59|224.59|226.28|224.28|386
1593891000000|2020-07-04 19:30:00|226.38|224.38|226.63|224.63|226.67|224.67|226.34|224.34|265
1593891300000|2020-07-04 19:35:00|226.64|224.64|226.65|224.65|226.7|224.7|226.58|224.58|70
1593891600000|2020-07-04 19:40:00|226.66|224.66|226.69|224.69|226.7|224.7|226.6|224.6|32
1593891900000|2020-07-04 19:45:00|226.65|224.65|226.83|224.83|226.84|224.84|226.61|224.61|363
1593892200000|2020-07-04 19:50:00|226.82|224.82|226.77|224.77|226.87|224.87|226.64|224.64|411
1593892500000|2020-07-04 19:55:00|226.78|224.78|226.8|224.8|226.95|224.95|226.66|224.66|227
1593892800000|2020-07-04 20:00:00|226.82|224.82|227.15|225.15|227.41|225.41|226.82|224.82|535
1593893100000|2020-07-04 20:05:00|227.16|225.16|227.1|225.1|227.24|225.24|227.05|225.05|352
1593893400000|2020-07-04 20:10:00|227.11|225.11|226.89|224.89|227.11|225.11|226.78|224.78|326
1593893700000|2020-07-04 20:15:00|226.88|224.88|226.84|224.84|226.92|224.92|226.78|224.78|203
1593894000000|2020-07-04 20:20:00|226.85|224.85|226.9|224.9|226.91|224.91|226.56|224.56|223
1593894300000|2020-07-04 20:25:00|226.89|224.89|226.9|224.9|227.04|225.04|226.83|224.83|192
1593894600000|2020-07-04 20:30:00|226.87|224.87|226.84|224.84|227|225|226.79|224.79|366
1593894900000|2020-07-04 20:35:00|226.83|224.83|226.85|224.85|226.89|224.89|226.8|224.8|121
1593895200000|2020-07-04 20:40:00|226.84|224.84|226.64|224.64|226.84|224.84|226.58|224.58|105
1593895500000|2020-07-04 20:45:00|226.65|224.65|226.58|224.58|226.67|224.67|226.52|224.52|116
1593895800000|2020-07-04 20:50:00|226.55|224.55|226.62|224.62|226.64|224.64|226.55|224.55|35
1593896100000|2020-07-04 20:55:00|226.6|224.6|226.64|224.64|226.68|224.68|226.6|224.6|119
1593896400000|2020-07-04 21:00:00|226.63|224.63|226.61|224.61|226.65|224.65|226.55|224.55|92
1593896700000|2020-07-04 21:05:00|226.6|224.6|226.56|224.56|226.62|224.62|226.46|224.46|47
1593897000000|2020-07-04 21:10:00|226.58|224.58|226.66|224.66|226.69|224.69|226.54|224.54|203
1593897300000|2020-07-04 21:15:00|226.65|224.65|226.66|224.66|226.69|224.69|226.6|224.6|347
1593897600000|2020-07-04 21:20:00|226.65|224.65|226.57|224.57|226.66|224.66|226.53|224.53|205
1593897900000|2020-07-04 21:25:00|226.59|224.59|226.6|224.6|226.62|224.62|226.56|224.56|99
1593898200000|2020-07-04 21:30:00|226.61|224.61|226.52|224.52|226.61|224.61|226.47|224.47|186
1593898500000|2020-07-04 21:35:00|226.51|224.51|226.19|224.19|226.52|224.52|226.19|224.19|54
1593898800000|2020-07-04 21:40:00|226.17|224.17|225.77|223.77|226.19|224.19|225.71|223.71|127
1593899100000|2020-07-04 21:45:00|225.76|223.76|225.82|223.82|225.84|223.84|225.71|223.71|72
1593899400000|2020-07-04 21:50:00|225.83|223.83|225.85|223.85|225.9|223.9|225.81|223.81|91
1593899700000|2020-07-04 21:55:00|225.89|223.89|225.91|223.91|225.92|223.92|225.87|223.87|133
1593900000000|2020-07-04 22:00:00|225.92|223.92|226.53|224.53|226.55|224.55|225.91|223.91|295
1593900300000|2020-07-04 22:05:00|226.52|224.52|226.44|224.44|226.53|224.53|226.41|224.41|80
1593900600000|2020-07-04 22:10:00|226.45|224.45|226.35|224.35|226.45|224.45|226.33|224.33|178
1593900900000|2020-07-04 22:15:00|226.34|224.34|226.23|224.23|226.34|224.34|226.15|224.15|26
1593901200000|2020-07-04 22:20:00|226.14|224.14|225.85|223.85|226.17|224.17|225.85|223.85|104
1593901500000|2020-07-04 22:25:00|225.84|223.84|225.78|223.78|225.85|223.85|225.73|223.73|84
1593901800000|2020-07-04 22:30:00|225.77|223.77|225.73|223.73|225.78|223.78|225.63|223.63|51
1593902100000|2020-07-04 22:35:00|225.74|223.74|226|224|226.03|224.03|225.74|223.74|77
1593902400000|2020-07-04 22:40:00|226.01|224.01|226.04|224.04|226.05|224.05|225.9|223.9|76
1593902700000|2020-07-04 22:45:00|226.05|224.05|226.08|224.08|226.08|224.08|225.99|223.99|254
1593903000000|2020-07-04 22:50:00|226.07|224.07|225.84|223.84|226.08|224.08|225.82|223.82|94
1593903300000|2020-07-04 22:55:00|225.83|223.83|226.26|224.26|226.33|224.33|225.83|223.83|167
1593903600000|2020-07-04 23:00:00|226.47|224.47|226.24|224.24|226.47|224.47|226.09|224.09|324
1593903900000|2020-07-04 23:05:00|226.21|224.21|226.16|224.16|226.23|224.23|225.99|223.99|243
1593904200000|2020-07-04 23:10:00|226.13|224.13|226.17|224.17|226.27|224.27|226.13|224.13|74
1593904500000|2020-07-04 23:15:00|226.16|224.16|226.05|224.05|226.17|224.17|226.03|224.03|88
1593904800000|2020-07-04 23:20:00|226.08|224.08|226.14|224.14|226.14|224.14|225.94|223.94|167
1593905100000|2020-07-04 23:25:00|226.15|224.15|226.08|224.08|226.27|224.27|226.08|224.08|194
1593905400000|2020-07-04 23:30:00|226.09|224.09|226.07|224.07|226.1|224.1|226.05|224.05|304
1593905700000|2020-07-04 23:35:00|226.06|224.06|226.08|224.08|226.09|224.09|225.98|223.98|330
1593906000000|2020-07-04 23:40:00|226.09|224.09|226.29|224.29|226.42|224.42|226.09|224.09|226
1593906300000|2020-07-04 23:45:00|226.3|224.3|226.29|224.29|226.38|224.38|226.11|224.11|125
1593906600000|2020-07-04 23:50:00|226.3|224.3|226.47|224.47|226.47|224.47|226.29|224.29|181
1593906900000|2020-07-04 23:55:00|226.45|224.45|226.38|224.38|226.47|224.47|226.28|224.28|233
1593907200000|2020-07-05 00:00:00|226.36|224.36|226.39|224.39|226.77|224.77|226.36|224.36|298
1593907500000|2020-07-05 00:05:00|226.38|224.38|226.61|224.61|226.92|224.92|226.38|224.38|243
1593907800000|2020-07-05 00:10:00|226.6|224.6|226.71|224.71|226.95|224.95|226.58|224.58|168
1593908100000|2020-07-05 00:15:00|226.7|224.7|226.53|224.53|226.86|224.86|226.45|224.45|252
1593908400000|2020-07-05 00:20:00|226.52|224.52|226.3|224.3|226.73|224.73|226.18|224.18|215
1593908700000|2020-07-05 00:25:00|226.29|224.29|226.47|224.47|226.55|224.55|226.05|224.05|208
1593909000000|2020-07-05 00:30:00|226.49|224.49|226.04|224.04|226.49|224.49|225.98|223.98|170
1593909300000|2020-07-05 00:35:00|226.05|224.05|226.08|224.08|226.18|224.18|225.99|223.99|317
1593909600000|2020-07-05 00:40:00|226.07|224.07|226.1|224.1|226.18|224.18|226.06|224.06|256
1593909900000|2020-07-05 00:45:00|226.09|224.09|226.04|224.04|226.26|224.26|225.94|223.94|221
1593910200000|2020-07-05 00:50:00|226.03|224.03|226.12|224.12|226.15|224.15|225.9|223.9|154
1593910500000|2020-07-05 00:55:00|226.11|224.11|226.03|224.03|226.19|224.19|226.02|224.02|143
1593910800000|2020-07-05 01:00:00|226.02|224.02|226.06|224.06|226.12|224.12|225.92|223.92|106
1593911100000|2020-07-05 01:05:00|226.03|224.03|226.02|224.02|226.16|224.16|225.96|223.96|113
1593911400000|2020-07-05 01:10:00|226.01|224.01|226.06|224.06|226.09|224.09|225.9|223.9|181
1593911700000|2020-07-05 01:15:00|226.07|224.07|225.86|223.86|226.08|224.08|225.79|223.79|158
1593912000000|2020-07-05 01:20:00|225.88|223.88|225.94|223.94|225.98|223.98|225.88|223.88|32
1593912300000|2020-07-05 01:25:00|225.95|223.95|226.03|224.03|226.33|224.33|225.91|223.91|336
1593912600000|2020-07-05 01:30:00|226.01|224.01|225.92|223.92|226.01|224.01|225.84|223.84|548
1593912900000|2020-07-05 01:35:00|225.91|223.91|225.98|223.98|226.05|224.05|225.84|223.84|460
1593913200000|2020-07-05 01:40:00|226|224|226.05|224.05|226.06|224.06|225.94|223.94|291
1593913500000|2020-07-05 01:45:00|226.06|224.06|226.03|224.03|226.08|224.08|226.03|224.03|166
1593913800000|2020-07-05 01:50:00|226.02|224.02|225.61|223.61|226.02|224.02|225.61|223.61|133
1593914100000|2020-07-05 01:55:00|225.62|223.62|225.99|223.99|226.04|224.04|225.57|223.57|135
1593914400000|2020-07-05 02:00:00|225.98|223.98|225.84|223.84|225.98|223.98|225.83|223.83|65
1593914700000|2020-07-05 02:05:00|225.85|223.85|226.17|224.17|226.2|224.2|225.85|223.85|113
1593915000000|2020-07-05 02:10:00|226.19|224.19|226.17|224.17|226.23|224.23|226.07|224.07|133
1593915300000|2020-07-05 02:15:00|226.16|224.16|226.11|224.11|226.17|224.17|226.1|224.1|121
1593915600000|2020-07-05 02:20:00|226.12|224.12|225.94|223.94|226.12|224.12|225.84|223.84|207
1593915900000|2020-07-05 02:25:00|225.95|223.95|225.94|223.94|226.04|224.04|225.91|223.91|381
1593916200000|2020-07-05 02:30:00|225.95|223.95|225.73|223.73|225.99|223.99|225.73|223.73|193
1593916500000|2020-07-05 02:35:00|225.76|223.76|225.7|223.7|225.79|223.79|225.63|223.63|121
1593916800000|2020-07-05 02:40:00|225.69|223.69|225.45|223.45|225.7|223.7|225.29|223.29|175
1593917100000|2020-07-05 02:45:00|225.44|223.44|225.58|223.58|225.59|223.59|225.38|223.38|119
1593917400000|2020-07-05 02:50:00|225.59|223.59|225.43|223.43|225.6|223.6|225.34|223.34|145
1593917700000|2020-07-05 02:55:00|225.42|223.42|225.39|223.39|225.43|223.43|225.31|223.31|126
1593918000000|2020-07-05 03:00:00|225.38|223.38|225.11|223.11|225.39|223.39|225.09|223.09|89
1593918300000|2020-07-05 03:05:00|225.1|223.1|225.16|223.16|225.27|223.27|224.97|222.97|168
1593918600000|2020-07-05 03:10:00|225.15|223.15|225.13|223.13|225.27|223.27|225.01|223.01|139
1593918900000|2020-07-05 03:15:00|225.15|223.15|225.17|223.17|225.17|223.17|225.06|223.06|69
1593919200000|2020-07-05 03:20:00|225.16|223.16|225.32|223.32|225.4|223.4|225.13|223.13|137
1593919500000|2020-07-05 03:25:00|225.31|223.31|225.22|223.22|225.32|223.32|225.15|223.15|119
1593919800000|2020-07-05 03:30:00|225.21|223.21|225.36|223.36|225.52|223.52|225.16|223.16|165
1593920100000|2020-07-05 03:35:00|225.37|223.37|225.55|223.55|225.55|223.55|225.37|223.37|205
1593920400000|2020-07-05 03:40:00|225.59|223.59|225.44|223.44|225.76|223.76|225.44|223.44|174
1593920700000|2020-07-05 03:45:00|225.47|223.47|225.58|223.58|225.73|223.73|225.47|223.47|155
1593921000000|2020-07-05 03:50:00|225.56|223.56|225.27|223.27|225.61|223.61|225.23|223.23|166
1593921300000|2020-07-05 03:55:00|225.26|223.26|225.54|223.54|225.63|223.63|225.26|223.26|172
1593921600000|2020-07-05 04:00:00|225.52|223.52|225.63|223.63|225.66|223.66|225.45|223.45|164
1593921900000|2020-07-05 04:05:00|225.62|223.62|225.59|223.59|225.66|223.66|225.47|223.47|150
1593922200000|2020-07-05 04:10:00|225.6|223.6|225.4|223.4|225.64|223.64|225.39|223.39|66
1593922500000|2020-07-05 04:15:00|225.41|223.41|225.26|223.26|225.41|223.41|225.26|223.26|65
1593922800000|2020-07-05 04:20:00|225.25|223.25|225.11|223.11|225.26|223.26|225.09|223.09|92
1593923100000|2020-07-05 04:25:00|225.12|223.12|225.35|223.35|225.35|223.35|225.11|223.11|164
1593923400000|2020-07-05 04:30:00|225.34|223.34|225.37|223.37|225.39|223.39|225.23|223.23|230
1593923700000|2020-07-05 04:35:00|225.32|223.32|225.35|223.35|225.41|223.41|225.16|223.16|173
1593924000000|2020-07-05 04:40:00|225.36|223.36|225.34|223.34|225.48|223.48|225.33|223.33|137
1593924300000|2020-07-05 04:45:00|225.35|223.35|225.29|223.29|225.5|223.5|225.15|223.15|164
1593924600000|2020-07-05 04:50:00|225.3|223.3|225.36|223.36|225.42|223.42|225.3|223.3|60
1593924900000|2020-07-05 04:55:00|225.37|223.37|225.38|223.38|225.4|223.4|225.2|223.2|109
1593925200000|2020-07-05 05:00:00|225.37|223.37|225.18|223.18|225.38|223.38|225.15|223.15|169
1593925500000|2020-07-05 05:05:00|225.17|223.17|225.12|223.12|225.34|223.34|224.97|222.97|203
1593925800000|2020-07-05 05:10:00|225.13|223.13|225.12|223.12|225.3|223.3|225.1|223.1|170
1593926100000|2020-07-05 05:15:00|225.09|223.09|225.24|223.24|225.25|223.25|225.08|223.08|135
1593926400000|2020-07-05 05:20:00|225.25|223.25|225.19|223.19|225.25|223.25|225.12|223.12|216
1593926700000|2020-07-05 05:25:00|225.22|223.22|225.19|223.19|225.22|223.22|225.14|223.14|244
1593927000000|2020-07-05 05:30:00|225.17|223.17|225.11|223.11|225.22|223.22|224.9|222.9|147
1593927300000|2020-07-05 05:35:00|225.15|223.15|225.16|223.16|225.22|223.22|225.01|223.01|146
1593927600000|2020-07-05 05:40:00|225.13|223.13|224|222|225.15|223.15|223.72|221.72|450
1593927900000|2020-07-05 05:45:00|224.08|222.08|223.75|221.75|224.09|222.09|223.69|221.69|162
1593928200000|2020-07-05 05:50:00|223.73|221.73|223.24|221.24|223.83|221.83|223.23|221.23|439
1593928500000|2020-07-05 05:55:00|223.27|221.27|223.22|221.22|223.32|221.32|222.94|220.94|524
1593928800000|2020-07-05 06:00:00|223.21|221.21|223.59|221.59|223.72|221.72|222.97|220.97|379
1593929100000|2020-07-05 06:05:00|223.6|221.6|223.54|221.54|223.82|221.82|223.24|221.24|279
1593929400000|2020-07-05 06:10:00|223.56|221.56|223.71|221.71|223.9|221.9|223.55|221.55|516
1593929700000|2020-07-05 06:15:00|223.72|221.72|223.71|221.71|223.85|221.85|223.71|221.71|335
1593930000000|2020-07-05 06:20:00|223.7|221.7|223.79|221.79|223.87|221.87|223.61|221.61|235
1593930300000|2020-07-05 06:25:00|223.78|221.78|223.62|221.62|223.84|221.84|223.53|221.53|432
1593930600000|2020-07-05 06:30:00|223.57|221.57|223.78|221.78|223.83|221.83|223.55|221.55|92
1593930900000|2020-07-05 06:35:00|223.77|221.77|223.79|221.79|223.92|221.92|223.7|221.7|198
1593931200000|2020-07-05 06:40:00|223.78|221.78|223.8|221.8|223.94|221.94|223.77|221.77|147
1593931500000|2020-07-05 06:45:00|223.79|221.79|223.82|221.82|223.91|221.91|223.73|221.73|111
1593931800000|2020-07-05 06:50:00|223.81|221.81|223.47|221.47|223.81|221.81|223.46|221.46|80
1593932100000|2020-07-05 06:55:00|223.48|221.48|223.3|221.3|223.51|221.51|223.24|221.24|217
1593932400000|2020-07-05 07:00:00|223.29|221.29|223.53|221.53|223.55|221.55|223.13|221.13|203
1593932700000|2020-07-05 07:05:00|223.55|221.55|223.59|221.59|223.66|221.66|223.53|221.53|71
1593933000000|2020-07-05 07:10:00|223.57|221.57|223.3|221.3|223.57|221.57|223.28|221.28|68
1593933300000|2020-07-05 07:15:00|223.29|221.29|223.22|221.22|223.35|221.35|223.12|221.12|143
1593933600000|2020-07-05 07:20:00|223.21|221.21|223.39|221.39|223.42|221.42|223.13|221.13|69
1593933900000|2020-07-05 07:25:00|223.4|221.4|223.56|221.56|223.58|221.58|223.29|221.29|73
1593934200000|2020-07-05 07:30:00|223.57|221.57|223.53|221.53|223.57|221.57|223.4|221.4|144
1593934500000|2020-07-05 07:35:00|223.52|221.52|223.45|221.45|223.6|221.6|223.43|221.43|53
1593934800000|2020-07-05 07:40:00|223.46|221.46|223.62|221.62|223.71|221.71|223.37|221.37|112
1593935100000|2020-07-05 07:45:00|223.65|221.65|223.63|221.63|223.68|221.68|223.55|221.55|152
1593935400000|2020-07-05 07:50:00|223.62|221.62|223.42|221.42|223.62|221.62|223.37|221.37|67
1593935700000|2020-07-05 07:55:00|223.43|221.43|223.61|221.61|223.63|221.63|223.42|221.42|46
1593936000000|2020-07-05 08:00:00|223.57|221.57|223.45|221.45|223.57|221.57|223.18|221.18|115
1593936300000|2020-07-05 08:05:00|223.44|221.44|223.37|221.37|223.64|221.64|223.36|221.36|206
1593936600000|2020-07-05 08:10:00|223.38|221.38|223.4|221.4|223.47|221.47|223.34|221.34|89
1593936900000|2020-07-05 08:15:00|223.41|221.41|223.39|221.39|223.41|221.41|223.31|221.31|79
1593937200000|2020-07-05 08:20:00|223.38|221.38|223.45|221.45|223.54|221.54|223.38|221.38|100
1593937500000|2020-07-05 08:25:00|223.44|221.44|223.55|221.55|223.57|221.57|223.44|221.44|47
1593937800000|2020-07-05 08:30:00|223.54|221.54|223.87|221.87|223.89|221.89|223.37|221.37|247
1593938100000|2020-07-05 08:35:00|223.88|221.88|223.96|221.96|224.07|222.07|223.87|221.87|187
1593938400000|2020-07-05 08:40:00|223.97|221.97|223.96|221.96|224.03|222.03|223.85|221.85|99
1593938700000|2020-07-05 08:45:00|223.94|221.94|223.84|221.84|224|222|223.84|221.84|91
1593939000000|2020-07-05 08:50:00|223.85|221.85|223.81|221.81|223.9|221.9|223.69|221.69|129
1593939300000|2020-07-05 08:55:00|223.8|221.8|223.85|221.85|223.95|221.95|223.62|221.62|141
1593939600000|2020-07-05 09:00:00|223.86|221.86|223.82|221.82|223.91|221.91|223.61|221.61|313
1593939900000|2020-07-05 09:05:00|223.83|221.83|223.86|221.86|223.91|221.91|223.73|221.73|176
1593940200000|2020-07-05 09:10:00|223.87|221.87|223.8|221.8|224.01|222.01|223.69|221.69|142
1593940500000|2020-07-05 09:15:00|223.81|221.81|223.78|221.78|223.86|221.86|223.76|221.76|89
1593940800000|2020-07-05 09:20:00|223.77|221.77|223.76|221.76|223.78|221.78|223.68|221.68|63
1593941100000|2020-07-05 09:25:00|223.75|221.75|223.59|221.59|223.75|221.75|223.58|221.58|105
1593941400000|2020-07-05 09:30:00|223.58|221.58|223.52|221.52|223.61|221.61|223.46|221.46|34
1593941700000|2020-07-05 09:35:00|223.5|221.5|223.34|221.34|223.5|221.5|223.33|221.33|59
1593942000000|2020-07-05 09:40:00|223.33|221.33|223.31|221.31|223.34|221.34|223.17|221.17|67
1593942300000|2020-07-05 09:45:00|223.29|221.29|223.35|221.35|223.44|221.44|223.27|221.27|115
1593942600000|2020-07-05 09:50:00|223.34|221.34|223.09|221.09|223.34|221.34|222.92|220.92|289
1593942900000|2020-07-05 09:55:00|223.08|221.08|222.05|220.05|223.09|221.09|221.61|219.61|517
1593943200000|2020-07-05 10:00:00|222.04|220.04|222.03|220.03|222.28|220.28|221.47|219.47|425
1593943500000|2020-07-05 10:05:00|222.07|220.07|222.31|220.31|222.58|220.58|222.02|220.02|249
1593943800000|2020-07-05 10:10:00|222.3|220.3|222.31|220.31|222.46|220.46|222.12|220.12|141
1593944100000|2020-07-05 10:15:00|222.29|220.29|222.64|220.64|222.71|220.71|222.27|220.27|245
1593944400000|2020-07-05 10:20:00|222.65|220.65|222.33|220.33|222.65|220.65|222.24|220.24|419
1593944700000|2020-07-05 10:25:00|222.32|220.32|222.62|220.62|222.63|220.63|222.23|220.23|360
1593945000000|2020-07-05 10:30:00|222.63|220.63|222.52|220.52|222.65|220.65|222.44|220.44|343
1593945300000|2020-07-05 10:35:00|222.51|220.51|222.4|220.4|222.56|220.56|222.34|220.34|318
1593945600000|2020-07-05 10:40:00|222.39|220.39|222.33|220.33|222.4|220.4|222.16|220.16|264
1593945900000|2020-07-05 10:45:00|222.32|220.32|222.3|220.3|222.48|220.48|222.25|220.25|554
1593946200000|2020-07-05 10:50:00|222.29|220.29|222.13|220.13|222.32|220.32|222.11|220.11|437
1593946500000|2020-07-05 10:55:00|222.14|220.14|222.1|220.1|222.29|220.29|222.09|220.09|145
1593946800000|2020-07-05 11:00:00|222.09|220.09|222.24|220.24|222.36|220.36|222.04|220.04|133
1593947100000|2020-07-05 11:05:00|222.25|220.25|222.48|220.48|222.5|220.5|222.25|220.25|116
1593947400000|2020-07-05 11:10:00|222.47|220.47|222.52|220.52|222.52|220.52|222.38|220.38|49
1593947700000|2020-07-05 11:15:00|222.53|220.53|222.42|220.42|222.53|220.53|222.42|220.42|92
1593948000000|2020-07-05 11:20:00|222.43|220.43|222.54|220.54|222.54|220.54|222.43|220.43|42
1593948300000|2020-07-05 11:25:00|222.53|220.53|222.58|220.58|222.59|220.59|222.38|220.38|117
1593948600000|2020-07-05 11:30:00|222.6|220.6|222.59|220.59|222.6|220.6|222.5|220.5|70
1593948900000|2020-07-05 11:35:00|222.63|220.63|222.32|220.32|222.63|220.63|222.31|220.31|110
1593949200000|2020-07-05 11:40:00|222.33|220.33|222.41|220.41|222.42|220.42|222.24|220.24|109
1593949500000|2020-07-05 11:45:00|222.4|220.4|222.39|220.39|222.46|220.46|222.32|220.32|144
1593949800000|2020-07-05 11:50:00|222.4|220.4|222.32|220.32|222.48|220.48|222.31|220.31|152
1593950100000|2020-07-05 11:55:00|222.31|220.31|222.2|220.2|222.32|220.32|222.19|220.19|55
1593950400000|2020-07-05 12:00:00|222.19|220.19|221.87|219.87|222.29|220.29|221.86|219.86|74
1593950700000|2020-07-05 12:05:00|221.88|219.88|221.54|219.54|222.03|220.03|221.53|219.53|124
1593951000000|2020-07-05 12:10:00|221.55|219.55|221.14|219.14|221.58|219.58|219.95|217.95|488
1593951300000|2020-07-05 12:15:00|221.13|219.13|220.73|218.73|221.19|219.19|220.5|218.5|505
1593951600000|2020-07-05 12:20:00|220.71|218.71|220.28|218.28|220.71|218.71|220.23|218.23|423
1593951900000|2020-07-05 12:25:00|220.29|218.29|220.81|218.81|221.03|219.03|220.28|218.28|480
1593952200000|2020-07-05 12:30:00|220.8|218.8|221.15|219.15|221.15|219.15|220.77|218.77|226
1593952500000|2020-07-05 12:35:00|221.14|219.14|221.08|219.08|221.15|219.15|220.8|218.8|210
1593952800000|2020-07-05 12:40:00|221.09|219.09|221.09|219.09|221.29|219.29|221.07|219.07|182
1593953100000|2020-07-05 12:45:00|221.08|219.08|221.2|219.2|221.23|219.23|220.82|218.82|310
1593953400000|2020-07-05 12:50:00|221.21|219.21|221.01|219.01|221.22|219.22|220.96|218.96|283
1593953700000|2020-07-05 12:55:00|221.02|219.02|221.4|219.4|221.41|219.41|220.94|218.94|454
1593954000000|2020-07-05 13:00:00|221.41|219.41|220.77|218.77|221.41|219.41|220.51|218.51|361
1593954300000|2020-07-05 13:05:00|220.78|218.78|220.54|218.54|220.8|218.8|220.53|218.53|245
1593954600000|2020-07-05 13:10:00|220.51|218.51|220.49|218.49|220.79|218.79|220.48|218.48|166
1593954900000|2020-07-05 13:15:00|220.48|218.48|220.37|218.37|220.57|218.57|220.36|218.36|207
1593955200000|2020-07-05 13:20:00|220.36|218.36|220.49|218.49|220.67|218.67|220.32|218.32|329
1593955500000|2020-07-05 13:25:00|220.48|218.48|220.88|218.88|220.93|218.93|220.48|218.48|211
1593955800000|2020-07-05 13:30:00|220.89|218.89|221.02|219.02|221.03|219.03|220.77|218.77|142
1593956100000|2020-07-05 13:35:00|221.03|219.03|220.8|218.8|221.03|219.03|220.76|218.76|145
1593956400000|2020-07-05 13:40:00|220.79|218.79|220.8|218.8|220.83|218.83|220.74|218.74|60
1593956700000|2020-07-05 13:45:00|220.84|218.84|220.82|218.82|220.84|218.84|220.49|218.49|179
1593957000000|2020-07-05 13:50:00|220.81|218.81|220.86|218.86|220.9|218.9|220.63|218.63|213
1593957300000|2020-07-05 13:55:00|220.85|218.85|220.61|218.61|221.06|219.06|220.41|218.41|326
1593957600000|2020-07-05 14:00:00|220.63|218.63|220.66|218.66|220.79|218.79|220.32|218.32|298
1593957900000|2020-07-05 14:05:00|220.68|218.68|220.45|218.45|220.68|218.68|220.39|218.39|261
1593958200000|2020-07-05 14:10:00|220.48|218.48|220.32|218.32|220.54|218.54|220.27|218.27|225
1593958500000|2020-07-05 14:15:00|220.29|218.29|220.49|218.49|220.5|218.5|220.25|218.25|151
1593958800000|2020-07-05 14:20:00|220.48|218.48|220.88|218.88|221.02|219.02|220.48|218.48|315
1593959100000|2020-07-05 14:25:00|220.89|218.89|220.82|218.82|220.93|218.93|220.68|218.68|211
1593959400000|2020-07-05 14:30:00|220.81|218.81|220.61|218.61|220.86|218.86|220.6|218.6|142
1593959700000|2020-07-05 14:35:00|220.62|218.62|220.79|218.79|220.79|218.79|220.6|218.6|152
1593960000000|2020-07-05 14:40:00|220.76|218.76|220.97|218.97|221.14|219.14|220.76|218.76|127
1593960300000|2020-07-05 14:45:00|220.96|218.96|220.96|218.96|221|219|220.91|218.91|84
1593960600000|2020-07-05 14:50:00|220.95|218.95|220.98|218.98|220.99|218.99|220.85|218.85|112
1593960900000|2020-07-05 14:55:00|220.97|218.97|221.08|219.08|221.18|219.18|220.94|218.94|251
1593961200000|2020-07-05 15:00:00|221.06|219.06|221.6|219.6|221.63|219.63|221.05|219.05|196
1593961500000|2020-07-05 15:05:00|221.61|219.61|221.55|219.55|221.83|219.83|221.51|219.51|339
1593961800000|2020-07-05 15:10:00|221.54|219.54|221.42|219.42|221.65|219.65|221.42|219.42|69
1593962100000|2020-07-05 15:15:00|221.37|219.37|221.42|219.42|221.66|219.66|221.37|219.37|72
1593962400000|2020-07-05 15:20:00|221.43|219.43|221.42|219.42|221.54|219.54|221.38|219.38|51
1593962700000|2020-07-05 15:25:00|221.41|219.41|221.4|219.4|221.64|219.64|221.38|219.38|72
1593963000000|2020-07-05 15:30:00|221.43|219.43|221.25|219.25|221.48|219.48|221.24|219.24|217
1593963300000|2020-07-05 15:35:00|221.23|219.23|221.03|219.03|221.4|219.4|220.92|218.92|186
1593963600000|2020-07-05 15:40:00|221.04|219.04|220.94|218.94|221.04|219.04|220.88|218.88|128
1593963900000|2020-07-05 15:45:00|220.95|218.95|221|219|221.1|219.1|220.94|218.94|107
1593964200000|2020-07-05 15:50:00|221.04|219.04|220.89|218.89|221.05|219.05|220.71|218.71|105
1593964500000|2020-07-05 15:55:00|220.88|218.88|220.78|218.78|220.92|218.92|220.7|218.7|349
1593964800000|2020-07-05 16:00:00|220.77|218.77|220.99|218.99|221.13|219.13|220.67|218.67|132
1593965100000|2020-07-05 16:05:00|220.97|218.97|221.05|219.05|221.08|219.08|220.96|218.96|60
1593965400000|2020-07-05 16:10:00|221.06|219.06|220.89|218.89|221.07|219.07|220.8|218.8|131
1593965700000|2020-07-05 16:15:00|220.87|218.87|221.34|219.34|221.34|219.34|220.82|218.82|151
1593966000000|2020-07-05 16:20:00|221.38|219.38|221.25|219.25|221.43|219.43|221.22|219.22|130
1593966300000|2020-07-05 16:25:00|221.24|219.24|221.37|219.37|221.48|219.48|221.23|219.23|132
1593966600000|2020-07-05 16:30:00|221.36|219.36|220.95|218.95|221.38|219.38|220.95|218.95|169
1593966900000|2020-07-05 16:35:00|220.96|218.96|220.85|218.85|220.96|218.96|220.82|218.82|36
1593967200000|2020-07-05 16:40:00|220.84|218.84|220.8|218.8|220.84|218.84|220.8|218.8|6
1593967500000|2020-07-05 16:45:00|220.79|218.79|220.43|218.43|220.88|218.88|220.39|218.39|153
1593967800000|2020-07-05 16:50:00|220.44|218.44|220.41|218.41|220.47|218.47|220.34|218.34|51
1593968100000|2020-07-05 16:55:00|220.4|218.4|220.61|218.61|220.68|218.68|220.37|218.37|121
1593968400000|2020-07-05 17:00:00|220.62|218.62|220.49|218.49|220.69|218.69|220.44|218.44|150
1593968700000|2020-07-05 17:05:00|220.48|218.48|220.51|218.51|220.51|218.51|220.38|218.38|61
1593969000000|2020-07-05 17:10:00|220.52|218.52|220.97|218.97|221.02|219.02|220.51|218.51|205
1593969300000|2020-07-05 17:15:00|220.98|218.98|220.97|218.97|220.98|218.98|220.86|218.86|269
1593969600000|2020-07-05 17:20:00|220.99|218.99|220.91|218.91|221.01|219.01|220.88|218.88|164
1593969900000|2020-07-05 17:25:00|220.9|218.9|221.09|219.09|221.18|219.18|220.88|218.88|224
1593970200000|2020-07-05 17:30:00|221.1|219.1|221.14|219.14|221.25|219.25|221.04|219.04|146
1593970500000|2020-07-05 17:35:00|221.13|219.13|220.99|218.99|221.15|219.15|220.95|218.95|102
1593970800000|2020-07-05 17:40:00|220.98|218.98|220.97|218.97|220.98|218.98|220.96|218.96|6
1593971100000|2020-07-05 17:45:00|220.98|218.98|220.95|218.95|221.01|219.01|220.92|218.92|63
1593971400000|2020-07-05 17:50:00|220.94|218.94|220.88|218.88|220.98|218.98|220.87|218.87|70
1593971700000|2020-07-05 17:55:00|220.87|218.87|220.89|218.89|220.91|218.91|220.86|218.86|57
1593972000000|2020-07-05 18:00:00|220.9|218.9|220.97|218.97|221.02|219.02|220.85|218.85|87
1593972300000|2020-07-05 18:05:00|220.98|218.98|221.25|219.25|221.26|219.26|220.96|218.96|80
1593972600000|2020-07-05 18:10:00|221.24|219.24|221.24|219.24|221.27|219.27|221.17|219.17|59
1593972900000|2020-07-05 18:15:00|221.23|219.23|221.08|219.08|221.26|219.26|221.07|219.07|107
1593973200000|2020-07-05 18:20:00|221.09|219.09|221.01|219.01|221.13|219.13|220.88|218.88|124
1593973500000|2020-07-05 18:25:00|221|219|221.23|219.23|221.24|219.24|221|219|131
1593973800000|2020-07-05 18:30:00|221.22|219.22|221.19|219.19|221.25|219.25|221.19|219.19|58
1593974100000|2020-07-05 18:35:00|221.2|219.2|221.44|219.44|221.53|219.53|221.07|219.07|243
1593974400000|2020-07-05 18:40:00|221.43|219.43|221.38|219.38|221.44|219.44|221.38|219.38|76
1593974700000|2020-07-05 18:45:00|221.39|219.39|221.31|219.31|221.39|219.39|221.13|219.13|136
1593975000000|2020-07-05 18:50:00|221.34|219.34|221.51|219.51|221.55|219.55|221.34|219.34|76
1593975300000|2020-07-05 18:55:00|221.48|219.48|221.5|219.5|221.6|219.6|221.44|219.44|101
1593975600000|2020-07-05 19:00:00|221.51|219.51|221.58|219.58|221.64|219.64|221.51|219.51|198
1593975900000|2020-07-05 19:05:00|221.59|219.59|221.87|219.87|221.9|219.9|221.58|219.58|128
1593976200000|2020-07-05 19:10:00|221.88|219.88|221.87|219.87|221.97|219.97|221.86|219.86|46
1593976500000|2020-07-05 19:15:00|221.9|219.9|221.8|219.8|221.9|219.9|221.78|219.78|64
1593976800000|2020-07-05 19:20:00|221.78|219.78|221.83|219.83|221.83|219.83|221.73|219.73|27
1593977100000|2020-07-05 19:25:00|221.85|219.85|221.83|219.83|221.91|219.91|221.83|219.83|31
1593977400000|2020-07-05 19:30:00|221.85|219.85|221.76|219.76|221.89|219.89|221.72|219.72|60
1593977700000|2020-07-05 19:35:00|221.75|219.75|221.62|219.62|221.77|219.77|221.5|219.5|151
1593978000000|2020-07-05 19:40:00|221.61|219.61|221.59|219.59|221.64|219.64|221.53|219.53|285
1593978300000|2020-07-05 19:45:00|221.58|219.58|221.5|219.5|221.59|219.59|221.44|219.44|115
1593978600000|2020-07-05 19:50:00|221.49|219.49|221.59|219.59|221.6|219.6|221.49|219.49|126
1593978900000|2020-07-05 19:55:00|221.6|219.6|221.55|219.55|221.66|219.66|221.5|219.5|184
1593979200000|2020-07-05 20:00:00|221.54|219.54|221.62|219.62|221.63|219.63|221.53|219.53|182
1593979500000|2020-07-05 20:05:00|221.61|219.61|221.47|219.47|221.62|219.62|221.4|219.4|149
1593979800000|2020-07-05 20:10:00|221.46|219.46|221.62|219.62|221.62|219.62|221.46|219.46|149
1593980100000|2020-07-05 20:15:00|221.58|219.58|221.67|219.67|221.7|219.7|221.58|219.58|92
1593980400000|2020-07-05 20:20:00|221.68|219.68|221.61|219.61|221.7|219.7|221.57|219.57|180
1593980700000|2020-07-05 20:25:00|221.58|219.58|221.73|219.73|221.76|219.76|221.56|219.56|86
1593981000000|2020-07-05 20:30:00|221.72|219.72|221.73|219.73|221.74|219.74|221.59|219.59|184
1593981300000|2020-07-05 20:35:00|221.72|219.72|221.74|219.74|221.75|219.75|221.69|219.69|98
1593981600000|2020-07-05 20:40:00|221.75|219.75|221.92|219.92|221.94|219.94|221.73|219.73|139
1593981900000|2020-07-05 20:45:00|221.95|219.95|221.89|219.89|222.09|220.09|221.14|219.14|388
1593982200000|2020-07-05 20:50:00|221.9|219.9|221.43|219.43|221.95|219.95|221.41|219.41|158
1593982500000|2020-07-05 20:55:00|221.44|219.44|221.23|219.23|221.51|219.51|221.15|219.15|293
1593982800000|2020-07-05 21:00:00|221.19|219.19|221.18|219.18|221.21|219.21|221.13|219.13|148
1593983100000|2020-07-05 21:05:00|221.14|219.14|221.22|219.22|221.22|219.22|221.13|219.13|107
1593983400000|2020-07-05 21:10:00|221.23|219.23|221.07|219.07|221.23|219.23|221.03|219.03|72
1593983700000|2020-07-05 21:15:00|221.06|219.06|217.47|215.47|221.07|219.07|217.36|215.36|447
1593984000000|2020-07-05 21:20:00|217.48|215.48|218.23|216.23|218.39|216.39|217.37|215.37|372
1593984300000|2020-07-05 21:25:00|218.22|216.22|218.38|216.38|218.54|216.54|218.21|216.21|304
1593984600000|2020-07-05 21:30:00|218.39|216.39|218.26|216.26|218.39|216.39|218.03|216.03|285
1593984900000|2020-07-05 21:35:00|218.27|216.27|220.13|218.13|220.23|218.23|218.27|216.27|360
1593985200000|2020-07-05 21:40:00|220.14|218.14|220.04|218.04|220.18|218.18|219.99|217.99|314
1593985500000|2020-07-05 21:45:00|220.03|218.03|220.07|218.07|220.19|218.19|220.01|218.01|378
1593985800000|2020-07-05 21:50:00|220.05|218.05|220.31|218.31|220.32|218.32|219.96|217.96|314
1593986100000|2020-07-05 21:55:00|220.3|218.3|220.52|218.52|220.64|218.64|220.28|218.28|357
1593986400000|2020-07-05 22:00:00|220.54|218.54|221.09|219.09|221.36|219.36|220.54|218.54|301
1593986700000|2020-07-05 22:05:00|221.11|219.11|221.47|219.47|221.52|219.52|221.05|219.05|307
1593987000000|2020-07-05 22:10:00|221.46|219.46|221.54|219.54|221.55|219.55|221.27|219.27|165
1593987300000|2020-07-05 22:15:00|221.55|219.55|221.77|219.77|221.96|219.96|221.53|219.53|260
1593987600000|2020-07-05 22:20:00|221.76|219.76|221.08|219.08|221.85|219.85|220.95|218.95|173
1593987900000|2020-07-05 22:25:00|221.09|219.09|221.48|219.48|221.49|219.49|221.08|219.08|152
1593988200000|2020-07-05 22:30:00|221.47|219.47|221.58|219.58|221.7|219.7|221.36|219.36|295
1593988500000|2020-07-05 22:35:00|221.55|219.55|221.78|219.78|221.85|219.85|221.36|219.36|222
1593988800000|2020-07-05 22:40:00|221.79|219.79|221.57|219.57|221.84|219.84|221.55|219.55|315
1593989100000|2020-07-05 22:45:00|221.58|219.58|223.14|221.14|223.46|221.46|221.57|219.57|408
1593989400000|2020-07-05 22:50:00|223.15|221.15|223.32|221.32|223.47|221.47|222.99|220.99|683
1593989700000|2020-07-05 22:55:00|223.36|221.36|223.47|221.47|223.51|221.51|223.13|221.13|366
1593990000000|2020-07-05 23:00:00|223.43|221.43|223.86|221.86|223.96|221.96|223.42|221.42|439
1593990300000|2020-07-05 23:05:00|223.85|221.85|223.6|221.6|223.86|221.86|223.44|221.44|329
1593990600000|2020-07-05 23:10:00|223.61|221.61|223.46|221.46|223.71|221.71|223.32|221.32|348
1593990900000|2020-07-05 23:15:00|223.47|221.47|223.51|221.51|223.6|221.6|223.38|221.38|74
1593991200000|2020-07-05 23:20:00|223.55|221.55|223.39|221.39|223.56|221.56|223.37|221.37|125
1593991500000|2020-07-05 23:25:00|223.4|221.4|223.52|221.52|223.78|221.78|223.37|221.37|200
1593991800000|2020-07-05 23:30:00|223.46|221.46|223.45|221.45|223.57|221.57|223.44|221.44|104
1593992100000|2020-07-05 23:35:00|223.47|221.47|223.44|221.44|223.49|221.49|223.2|221.2|81
1593992400000|2020-07-05 23:40:00|223.35|221.35|223.45|221.45|223.52|221.52|223.2|221.2|83
1593992700000|2020-07-05 23:45:00|223.46|221.46|223.51|221.51|223.64|221.64|223.43|221.43|120
1593993000000|2020-07-05 23:50:00|223.53|221.53|223.7|221.7|223.77|221.77|223.5|221.5|181
1593993300000|2020-07-05 23:55:00|223.69|221.69|223.55|221.55|223.87|221.87|223.4|221.4|180
1593993600000|2020-07-06 00:00:00|223.54|221.54|223.57|221.57|223.91|221.91|223.44|221.44|385
1593993900000|2020-07-06 00:05:00|223.59|221.59|223.59|221.59|223.81|221.81|223.59|221.59|155
1593994200000|2020-07-06 00:10:00|223.6|221.6|223.47|221.47|223.6|221.6|223.26|221.26|133
1593994500000|2020-07-06 00:15:00|223.48|221.48|223.44|221.44|223.58|221.58|223.3|221.3|77
1593994800000|2020-07-06 00:20:00|223.46|221.46|223.4|221.4|223.48|221.48|223.4|221.4|38
1593995100000|2020-07-06 00:25:00|223.43|221.43|223.47|221.47|223.51|221.51|223.35|221.35|106
1593995400000|2020-07-06 00:30:00|223.49|221.49|223.53|221.53|223.71|221.71|223.4|221.4|86
1593995700000|2020-07-06 00:35:00|223.54|221.54|223.37|221.37|223.56|221.56|223.34|221.34|69
1593996000000|2020-07-06 00:40:00|223.36|221.36|223.22|221.22|223.43|221.43|223.2|221.2|68
1593996300000|2020-07-06 00:45:00|223.21|221.21|222.95|220.95|223.21|221.21|222.91|220.91|42
1593996600000|2020-07-06 00:50:00|222.98|220.98|223.19|221.19|223.34|221.34|222.98|220.98|118
1593996900000|2020-07-06 00:55:00|223.18|221.18|223.01|221.01|223.19|221.19|222.98|220.98|79
1593997200000|2020-07-06 01:00:00|223.02|221.02|223.28|221.28|223.34|221.34|223.02|221.02|101
1593997500000|2020-07-06 01:05:00|223.31|221.31|223.44|221.44|223.49|221.49|223.2|221.2|78
1593997800000|2020-07-06 01:10:00|223.37|221.37|223.41|221.41|223.46|221.46|223.26|221.26|40
1593998100000|2020-07-06 01:15:00|223.4|221.4|224.05|222.05|224.09|222.09|223.4|221.4|110
1593998400000|2020-07-06 01:20:00|224.06|222.06|224.46|222.46|224.69|222.69|224.04|222.04|165
1593998700000|2020-07-06 01:25:00|224.44|222.44|224.58|222.58|224.59|222.59|224.32|222.32|108
1593999000000|2020-07-06 01:30:00|224.59|222.59|224.58|222.58|224.67|222.67|224.49|222.49|51
1593999300000|2020-07-06 01:35:00|224.54|222.54|224.45|222.45|224.55|222.55|224.45|222.45|67
1593999600000|2020-07-06 01:40:00|224.47|222.47|224.71|222.71|224.72|222.72|224.41|222.41|36
1593999900000|2020-07-06 01:45:00|224.7|222.7|224.62|222.62|224.7|222.7|224.51|222.51|42
1594000200000|2020-07-06 01:50:00|224.61|222.61|224.61|222.61|224.62|222.62|224.4|222.4|51
1594000500000|2020-07-06 01:55:00|224.62|222.62|224.65|222.65|224.66|222.66|224.58|222.58|34
1594000800000|2020-07-06 02:00:00|224.66|222.66|225.09|223.09|225.37|223.37|224.66|222.66|188
1594001100000|2020-07-06 02:05:00|225.1|223.1|224.62|222.62|225.15|223.15|224.61|222.61|119
1594001400000|2020-07-06 02:10:00|224.61|222.61|224.81|222.81|224.89|222.89|224.57|222.57|89
1594001700000|2020-07-06 02:15:00|224.84|222.84|224.74|222.74|224.92|222.92|224.45|222.45|171
1594002000000|2020-07-06 02:20:00|224.81|222.81|224.5|222.5|224.81|222.81|224.48|222.48|121
1594002300000|2020-07-06 02:25:00|224.47|222.47|224.53|222.53|224.58|222.58|224.46|222.46|228
1594002600000|2020-07-06 02:30:00|224.52|222.52|224.69|222.69|224.69|222.69|224.52|222.52|54
1594002900000|2020-07-06 02:35:00|224.68|222.68|224.58|222.58|224.69|222.69|224.49|222.49|57
1594003200000|2020-07-06 02:40:00|224.55|222.55|224.41|222.41|224.55|222.55|224.38|222.38|177
1594003500000|2020-07-06 02:45:00|224.46|222.46|224.36|222.36|224.46|222.46|224.27|222.27|75
1594003800000|2020-07-06 02:50:00|224.33|222.33|224.41|222.41|224.49|222.49|224.27|222.27|27
1594004100000|2020-07-06 02:55:00|224.42|222.42|224.4|222.4|224.5|222.5|224.4|222.4|16
1594004400000|2020-07-06 03:00:00|224.42|222.42|224.53|222.53|224.55|222.55|224.38|222.38|52
1594004700000|2020-07-06 03:05:00|224.52|222.52|224.52|222.52|224.52|222.52|224.4|222.4|15
1594005000000|2020-07-06 03:10:00|224.46|222.46|224.51|222.51|224.51|222.51|224.46|222.46|24
1594005300000|2020-07-06 03:15:00|224.5|222.5|224.5|222.5|224.56|222.56|224.5|222.5|16
1594005600000|2020-07-06 03:20:00|224.53|222.53|224.58|222.58|224.58|222.58|224.53|222.53|9
1594005900000|2020-07-06 03:25:00|224.57|222.57|224.54|222.54|224.59|222.59|224.49|222.49|42
1594006200000|2020-07-06 03:30:00|224.52|222.52|224.25|222.25|224.53|222.53|224.15|222.15|81
1594006500000|2020-07-06 03:35:00|224.21|222.21|223.99|221.99|224.25|222.25|223.97|221.97|101
1594006800000|2020-07-06 03:40:00|224.06|222.06|224.02|222.02|224.06|222.06|224|222|5
1594007100000|2020-07-06 03:45:00|224.01|222.01|224.01|222.01|224.01|222.01|223.98|221.98|23
1594007400000|2020-07-06 03:50:00|223.99|221.99|224.08|222.08|224.15|222.15|223.99|221.99|29
1594007700000|2020-07-06 03:55:00|224.15|222.15|224.17|222.17|224.2|222.2|224.08|222.08|29
1594008000000|2020-07-06 04:00:00|224.18|222.18|224.31|222.31|224.39|222.39|224.17|222.17|64
1594008300000|2020-07-06 04:05:00|224.29|222.29|224.44|222.44|224.47|222.47|224.25|222.25|33
1594008600000|2020-07-06 04:10:00|224.38|222.38|224.52|222.52|224.72|222.72|224.38|222.38|45
1594008900000|2020-07-06 04:15:00|224.55|222.55|224.5|222.5|224.61|222.61|224.49|222.49|33
1594009200000|2020-07-06 04:20:00|224.51|222.51|224.44|222.44|224.55|222.55|224.44|222.44|42
1594009500000|2020-07-06 04:25:00|224.4|222.4|224.49|222.49|224.53|222.53|224.33|222.33|33
1594009800000|2020-07-06 04:30:00|224.5|222.5|224.63|222.63|224.68|222.68|224.45|222.45|32
1594010100000|2020-07-06 04:35:00|224.61|222.61|224.61|222.61|224.61|222.61|224.61|222.61|1
1594010400000|2020-07-06 04:40:00|224.6|222.6|224.62|222.62|224.66|222.66|224.55|222.55|17
1594010700000|2020-07-06 04:45:00|224.63|222.63|224.68|222.68|224.69|222.69|224.62|222.62|28
1594011000000|2020-07-06 04:50:00|224.67|222.67|224.81|222.81|224.82|222.82|224.62|222.62|31
1594011300000|2020-07-06 04:55:00|224.82|222.82|224.81|222.81|224.84|222.84|224.72|222.72|22
1594011600000|2020-07-06 05:00:00|224.82|222.82|224.92|222.92|224.93|222.93|224.82|222.82|42
1594011900000|2020-07-06 05:05:00|224.93|222.93|224.88|222.88|224.96|222.96|224.82|222.82|34
1594012200000|2020-07-06 05:10:00|224.89|222.89|224.84|222.84|224.89|222.89|224.81|222.81|17
1594012500000|2020-07-06 05:15:00|224.86|222.86|224.82|222.82|224.88|222.88|224.79|222.79|14
1594012800000|2020-07-06 05:20:00|224.81|222.81|224.83|222.83|224.88|222.88|224.79|222.79|11
1594013100000|2020-07-06 05:25:00|224.82|222.82|224.81|222.81|224.83|222.83|224.79|222.79|56
1594013400000|2020-07-06 05:30:00|224.8|222.8|224.81|222.81|224.86|222.86|224.57|222.57|74
1594013700000|2020-07-06 05:35:00|224.79|222.79|225.02|223.02|225.03|223.03|224.77|222.77|48
1594014000000|2020-07-06 05:40:00|225.05|223.05|225.09|223.09|225.13|223.13|224.99|222.99|18
1594014300000|2020-07-06 05:45:00|225.08|223.08|225.08|223.08|225.1|223.1|225.03|223.03|28
1594014600000|2020-07-06 05:50:00|225.09|223.09|225.65|223.65|225.65|223.65|225.05|223.05|136
1594014900000|2020-07-06 05:55:00|225.66|223.66|225.87|223.87|225.87|223.87|225.61|223.61|55
1594015200000|2020-07-06 06:00:00|225.89|223.89|226.34|224.34|226.47|224.47|225.89|223.89|141
1594015500000|2020-07-06 06:05:00|226.36|224.36|226.62|224.62|226.62|224.62|226.14|224.14|141
1594015800000|2020-07-06 06:10:00|226.58|224.58|227.79|225.79|227.97|225.97|226.58|224.58|485
1594016100000|2020-07-06 06:15:00|227.83|225.83|228.28|226.28|228.28|226.28|227.82|225.82|175
1594016400000|2020-07-06 06:20:00|228.27|226.27|229.44|227.44|230.23|228.23|228.27|226.27|445
1594016700000|2020-07-06 06:25:00|229.43|227.43|229.41|227.41|229.61|227.61|229.18|227.18|263
1594017000000|2020-07-06 06:30:00|229.42|227.42|229.62|227.62|230.22|228.22|229.41|227.41|199
1594017300000|2020-07-06 06:35:00|229.63|227.63|229.75|227.75|229.8|227.8|229.48|227.48|99
1594017600000|2020-07-06 06:40:00|229.77|227.77|229.54|227.54|229.99|227.99|229.43|227.43|238
1594017900000|2020-07-06 06:45:00|229.55|227.55|229.4|227.4|229.67|227.67|229.28|227.28|71
1594018200000|2020-07-06 06:50:00|229.42|227.42|229.54|227.54|229.55|227.55|229.34|227.34|105
1594018500000|2020-07-06 06:55:00|229.55|227.55|229.96|227.96|230.08|228.08|229.55|227.55|151
1594018800000|2020-07-06 07:00:00|230|228|229.85|227.85|230.72|228.72|229.85|227.85|278
1594019100000|2020-07-06 07:05:00|229.84|227.84|230.3|228.3|230.43|228.43|229.74|227.74|143
1594019400000|2020-07-06 07:10:00|230.31|228.31|229.64|227.64|230.38|228.38|229.6|227.6|201
1594019700000|2020-07-06 07:15:00|229.67|227.67|229.98|227.98|230.05|228.05|229.63|227.63|69
1594020000000|2020-07-06 07:20:00|229.95|227.95|229.55|227.55|229.95|227.95|229.45|227.45|92
1594020300000|2020-07-06 07:25:00|229.54|227.54|229.45|227.45|229.64|227.64|229.41|227.41|57
1594020600000|2020-07-06 07:30:00|229.41|227.41|229.56|227.56|229.71|227.71|229.27|227.27|144
1594020900000|2020-07-06 07:35:00|229.55|227.55|229.72|227.72|229.75|227.75|229.42|227.42|79
1594021200000|2020-07-06 07:40:00|229.67|227.67|229.63|227.63|229.69|227.69|229.55|227.55|61
1594021500000|2020-07-06 07:45:00|229.61|227.61|229.31|227.31|229.62|227.62|229.25|227.25|49
1594021800000|2020-07-06 07:50:00|229.3|227.3|228.78|226.78|229.31|227.31|228.42|226.42|94
1594022100000|2020-07-06 07:55:00|228.79|226.79|229.25|227.25|229.25|227.25|228.79|226.79|75
1594022400000|2020-07-06 08:00:00|229.26|227.26|229.43|227.43|229.62|227.62|229.26|227.26|106
1594022700000|2020-07-06 08:05:00|229.4|227.4|229.43|227.43|229.43|227.43|229.24|227.24|91
1594023000000|2020-07-06 08:10:00|229.45|227.45|229.34|227.34|229.48|227.48|229.3|227.3|14
1594023300000|2020-07-06 08:15:00|229.36|227.36|229.37|227.37|229.47|227.47|229.27|227.27|39
1594023600000|2020-07-06 08:20:00|229.36|227.36|229.37|227.37|229.37|227.37|229.33|227.33|50
1594023900000|2020-07-06 08:25:00|229.38|227.38|229.24|227.24|229.47|227.47|229.24|227.24|19
1594024200000|2020-07-06 08:30:00|229.25|227.25|229.12|227.12|229.26|227.26|229.02|227.02|43
1594024500000|2020-07-06 08:35:00|229.11|227.11|228.99|226.99|229.12|227.12|228.99|226.99|22
1594024800000|2020-07-06 08:40:00|228.97|226.97|228.82|226.82|229.04|227.04|228.81|226.81|82
1594025100000|2020-07-06 08:45:00|228.81|226.81|228.97|226.97|229.04|227.04|228.55|226.55|89
1594025400000|2020-07-06 08:50:00|228.91|226.91|228.74|226.74|228.94|226.94|228.67|226.67|52
1594025700000|2020-07-06 08:55:00|228.75|226.75|229.11|227.11|229.12|227.12|228.75|226.75|134
1594026000000|2020-07-06 09:00:00|229.12|227.12|229.42|227.42|229.44|227.44|229.12|227.12|88
1594026300000|2020-07-06 09:05:00|229.43|227.43|229.44|227.44|229.45|227.45|229.24|227.24|87
1594026600000|2020-07-06 09:10:00|229.45|227.45|229.33|227.33|229.45|227.45|229.32|227.32|61
1594026900000|2020-07-06 09:15:00|229.34|227.34|229.22|227.22|229.38|227.38|229.19|227.19|42
1594027200000|2020-07-06 09:20:00|229.21|227.21|229.29|227.29|229.3|227.3|229.19|227.19|67
1594027500000|2020-07-06 09:25:00|229.26|227.26|229.25|227.25|229.3|227.3|229.25|227.25|6
1594027800000|2020-07-06 09:30:00|229.21|227.21|229.18|227.18|229.21|227.21|229.18|227.18|3
1594028100000|2020-07-06 09:35:00|229.2|227.2|229.2|227.2|229.2|227.2|229.13|227.13|3
1594028400000|2020-07-06 09:40:00|229.18|227.18|229.18|227.18|229.18|227.18|229.18|227.18|1
1594028700000|2020-07-06 09:45:00|229.2|227.2|229.2|227.2|229.2|227.2|229.18|227.18|136
1594029000000|2020-07-06 09:50:00|229.19|227.19|229.4|227.4|229.45|227.45|229.19|227.19|61
1594029300000|2020-07-06 09:55:00|229.39|227.39|229.7|227.7|229.7|227.7|229.39|227.39|69
1594029600000|2020-07-06 10:00:00|229.67|227.67|230.03|228.03|230.08|228.08|229.64|227.64|99
1594029900000|2020-07-06 10:05:00|230|228|229.8|227.8|230|228|229.65|227.65|55
1594030200000|2020-07-06 10:10:00|229.79|227.79|229.08|227.08|229.79|227.79|229|227|126
1594030500000|2020-07-06 10:15:00|229.11|227.11|228.91|226.91|229.15|227.15|228.59|226.59|134
1594030800000|2020-07-06 10:20:00|228.94|226.94|229.82|227.82|229.87|227.87|228.88|226.88|172
1594031100000|2020-07-06 10:25:00|229.83|227.83|229.8|227.8|229.84|227.84|229.66|227.66|109
1594031400000|2020-07-06 10:30:00|229.79|227.79|229.69|227.69|229.85|227.85|229.69|227.69|66
1594031700000|2020-07-06 10:35:00|229.7|227.7|229.53|227.53|229.7|227.7|229.41|227.41|45
1594032000000|2020-07-06 10:40:00|229.52|227.52|229.33|227.33|229.7|227.7|229.31|227.31|118
1594032300000|2020-07-06 10:45:00|229.34|227.34|229.13|227.13|229.35|227.35|229.1|227.1|73
1594032600000|2020-07-06 10:50:00|229.12|227.12|229.12|227.12|229.17|227.17|228.84|226.84|125
1594032900000|2020-07-06 10:55:00|229.1|227.1|229.23|227.23|229.33|227.33|229.1|227.1|53
1594033200000|2020-07-06 11:00:00|229.18|227.18|229.86|227.86|229.86|227.86|229.18|227.18|73
1594033500000|2020-07-06 11:05:00|229.87|227.87|229.9|227.9|229.91|227.91|229.78|227.78|120
1594033800000|2020-07-06 11:10:00|229.89|227.89|229.9|227.9|230|228|229.89|227.89|10
1594034100000|2020-07-06 11:15:00|229.92|227.92|230.33|228.33|230.41|228.41|229.92|227.92|82
1594034400000|2020-07-06 11:20:00|230.34|228.34|230.68|228.68|230.69|228.69|230.33|228.33|82
1594034700000|2020-07-06 11:25:00|230.67|228.67|230.53|228.53|230.67|228.67|230.53|228.53|68
1594035000000|2020-07-06 11:30:00|230.54|228.54|230.33|228.33|230.74|228.74|230.32|228.32|141
1594035300000|2020-07-06 11:35:00|230.32|228.32|230.13|228.13|230.49|228.49|230.1|228.1|67
1594035600000|2020-07-06 11:40:00|230.16|228.16|230.44|228.44|230.44|228.44|230.15|228.15|113
1594035900000|2020-07-06 11:45:00|230.45|228.45|230.52|228.52|230.56|228.56|230.4|228.4|30
1594036200000|2020-07-06 11:50:00|230.53|228.53|230.85|228.85|230.87|228.87|230.53|228.53|90
1594036500000|2020-07-06 11:55:00|230.87|228.87|231.35|229.35|231.63|229.63|230.84|228.84|143
1594036800000|2020-07-06 12:00:00|231.34|229.34|230.95|228.95|231.65|229.65|230.93|228.93|228
1594037100000|2020-07-06 12:05:00|230.96|228.96|230.72|228.72|230.99|228.99|230.72|228.72|68
1594037400000|2020-07-06 12:10:00|230.71|228.71|230.93|228.93|230.99|228.99|230.57|228.57|102
1594037700000|2020-07-06 12:15:00|230.94|228.94|231.03|229.03|231.12|229.12|230.94|228.94|35
1594038000000|2020-07-06 12:20:00|230.99|228.99|230.65|228.65|231.28|229.28|230.65|228.65|180
1594038300000|2020-07-06 12:25:00|230.64|228.64|230.62|228.62|230.75|228.75|230.58|228.58|84
1594038600000|2020-07-06 12:30:00|230.61|228.61|231.28|229.28|231.45|229.45|230.59|228.59|128
1594038900000|2020-07-06 12:35:00|231.27|229.27|233.02|231.02|233.26|231.26|231.23|229.23|460
1594039200000|2020-07-06 12:40:00|233.05|231.05|233.02|231.02|233.52|231.52|232.97|230.97|234
1594039500000|2020-07-06 12:45:00|233.03|231.03|234.46|232.46|234.57|232.57|232.77|230.77|285
1594039800000|2020-07-06 12:50:00|234.47|232.47|234.5|232.5|234.97|232.97|234.46|232.46|273
1594040100000|2020-07-06 12:55:00|234.48|232.48|234.53|232.53|234.77|232.77|233.95|231.95|368
1594040400000|2020-07-06 13:00:00|234.49|232.49|234.11|232.11|234.84|232.84|233.84|231.84|255
1594040700000|2020-07-06 13:05:00|234.12|232.12|233.44|231.44|234.15|232.15|233.39|231.39|121
1594041000000|2020-07-06 13:10:00|233.39|231.39|233.9|231.9|234.01|232.01|233.39|231.39|118
1594041300000|2020-07-06 13:15:00|233.89|231.89|234.07|232.07|234.29|232.29|233.72|231.72|145
1594041600000|2020-07-06 13:20:00|234.11|232.11|233.68|231.68|234.29|232.29|233.64|231.64|180
1594041900000|2020-07-06 13:25:00|233.67|231.67|233.78|231.78|233.82|231.82|233.48|231.48|76
1594042200000|2020-07-06 13:30:00|233.79|231.79|234.13|232.13|234.21|232.21|233.78|231.78|98
1594042500000|2020-07-06 13:35:00|234.09|232.09|233.6|231.6|234.18|232.18|233.6|231.6|57
1594042800000|2020-07-06 13:40:00|233.59|231.59|233.74|231.74|233.75|231.75|233.4|231.4|61
1594043100000|2020-07-06 13:45:00|233.75|231.75|233.95|231.95|234.09|232.09|233.75|231.75|67
1594043400000|2020-07-06 13:50:00|233.89|231.89|233.99|231.99|234.03|232.03|233.64|231.64|94
1594043700000|2020-07-06 13:55:00|233.98|231.98|234.04|232.04|234.24|232.24|233.94|231.94|69
1594044000000|2020-07-06 14:00:00|234.07|232.07|233.61|231.61|234.21|232.21|233.54|231.54|59
1594044300000|2020-07-06 14:05:00|233.6|231.6|233.35|231.35|233.66|231.66|233.35|231.35|64
1594044600000|2020-07-06 14:10:00|233.39|231.39|233.24|231.24|233.48|231.48|233.24|231.24|70
1594044900000|2020-07-06 14:15:00|233.18|231.18|232.86|230.86|233.24|231.24|232.71|230.71|88
1594045200000|2020-07-06 14:20:00|232.84|230.84|232.91|230.91|233.12|231.12|232.83|230.83|128
1594045500000|2020-07-06 14:25:00|232.87|230.87|232.85|230.85|233.14|231.14|232.84|230.84|48
1594045800000|2020-07-06 14:30:00|232.84|230.84|233.15|231.15|233.15|231.15|232.84|230.84|55
1594046100000|2020-07-06 14:35:00|233.14|231.14|233.21|231.21|233.27|231.27|233.14|231.14|46
1594046400000|2020-07-06 14:40:00|233.22|231.22|233.39|231.39|233.43|231.43|233.14|231.14|94
1594046700000|2020-07-06 14:45:00|233.4|231.4|233.27|231.27|233.4|231.4|233.21|231.21|36
1594047000000|2020-07-06 14:50:00|233.24|231.24|234.12|232.12|234.52|232.52|233.23|231.23|245
1594047300000|2020-07-06 14:55:00|234.13|232.13|234.1|232.1|234.16|232.16|234.02|232.02|67
1594047600000|2020-07-06 15:00:00|234.09|232.09|234.3|232.3|234.36|232.36|234.08|232.08|92
1594047900000|2020-07-06 15:05:00|234.29|232.29|234.37|232.37|234.38|232.38|234.11|232.11|51
1594048200000|2020-07-06 15:10:00|234.4|232.4|234.28|232.28|234.4|232.4|234.11|232.11|95
1594048500000|2020-07-06 15:15:00|234.29|232.29|235.43|233.43|235.49|233.49|234.29|232.29|172
1594048800000|2020-07-06 15:20:00|235.44|233.44|235.28|233.28|236.41|234.41|235.26|233.26|298
1594049100000|2020-07-06 15:25:00|235.27|233.27|235.52|233.52|235.56|233.56|235.19|233.19|127
1594049400000|2020-07-06 15:30:00|235.51|233.51|236.8|234.8|236.96|234.96|235.4|233.4|272
1594049700000|2020-07-06 15:35:00|236.81|234.81|237.04|235.04|237.08|235.08|236.27|234.27|333
1594050000000|2020-07-06 15:40:00|237.03|235.03|237.13|235.13|237.16|235.16|236.64|234.64|156
1594050300000|2020-07-06 15:45:00|237.14|235.14|238.78|236.78|239.32|237.32|236.38|234.38|467
1594050600000|2020-07-06 15:50:00|238.79|236.79|239.12|237.12|239.2|237.2|237.72|235.72|388
1594050900000|2020-07-06 15:55:00|239.13|237.13|240.43|238.43|241.81|239.81|239.06|237.06|662
1594051200000|2020-07-06 16:00:00|240.51|238.51|240.49|238.49|241.73|239.73|239.62|237.62|692
1594051500000|2020-07-06 16:05:00|240.5|238.5|241.05|239.05|241.05|239.05|240.06|238.06|397
1594051800000|2020-07-06 16:10:00|241.06|239.06|242.01|240.01|242.04|240.04|241.05|239.05|384
1594052100000|2020-07-06 16:15:00|242|240|241.25|239.25|242.47|240.47|241.02|239.02|452
1594052400000|2020-07-06 16:20:00|241.24|239.24|239.9|237.9|241.29|239.29|239.83|237.83|396
1594052700000|2020-07-06 16:25:00|239.83|237.83|240.36|238.36|240.54|238.54|239.83|237.83|298
1594053000000|2020-07-06 16:30:00|240.35|238.35|240.23|238.23|240.48|238.48|240.23|238.23|105
1594053300000|2020-07-06 16:35:00|240.2|238.2|239.88|237.88|240.2|238.2|239.47|237.47|203
1594053600000|2020-07-06 16:40:00|239.87|237.87|240.39|238.39|240.46|238.46|239.86|237.86|155
1594053900000|2020-07-06 16:45:00|240.41|238.41|240.72|238.72|240.72|238.72|240.21|238.21|97
1594054200000|2020-07-06 16:50:00|240.73|238.73|240.8|238.8|240.93|238.93|240.68|238.68|53
1594054500000|2020-07-06 16:55:00|240.79|238.79|240.52|238.52|240.79|238.79|240.4|238.4|65
1594054800000|2020-07-06 17:00:00|240.56|238.56|240.39|238.39|240.7|238.7|240.29|238.29|113
1594055100000|2020-07-06 17:05:00|240.4|238.4|240.12|238.12|240.54|238.54|240.12|238.12|68
1594055400000|2020-07-06 17:10:00|240.08|238.08|240.01|238.01|240.33|238.33|239.89|237.89|144
1594055700000|2020-07-06 17:15:00|240.03|238.03|239.97|237.97|240.03|238.03|239.89|237.89|23
1594056000000|2020-07-06 17:20:00|239.99|237.99|239.01|237.01|240.18|238.18|238.93|236.93|145
1594056300000|2020-07-06 17:25:00|238.99|236.99|239.51|237.51|239.51|237.51|238.99|236.99|74
1594056600000|2020-07-06 17:30:00|239.45|237.45|240.07|238.07|240.07|238.07|239.37|237.37|158
1594056900000|2020-07-06 17:35:00|240.05|238.05|239.65|237.65|240.07|238.07|239.6|237.6|90
1594057200000|2020-07-06 17:40:00|239.62|237.62|239.64|237.64|239.64|237.64|239.41|237.41|72
1594057500000|2020-07-06 17:45:00|239.69|237.69|239.8|237.8|240.12|238.12|239.64|237.64|77
1594057800000|2020-07-06 17:50:00|239.81|237.81|239.89|237.89|240.1|238.1|239.81|237.81|102
1594058100000|2020-07-06 17:55:00|239.9|237.9|239.88|237.88|239.93|237.93|239.79|237.79|27
1594058400000|2020-07-06 18:00:00|239.75|237.75|239.56|237.56|239.75|237.75|239.53|237.53|80
1594058700000|2020-07-06 18:05:00|239.54|237.54|239.59|237.59|239.69|237.69|239.49|237.49|41
1594059000000|2020-07-06 18:10:00|239.57|237.57|239.88|237.88|239.96|237.96|239.5|237.5|82
1594059300000|2020-07-06 18:15:00|239.87|237.87|239.45|237.45|239.87|237.87|239.45|237.45|60
1594059600000|2020-07-06 18:20:00|239.43|237.43|239.4|237.4|239.46|237.46|239.3|237.3|188
1594059900000|2020-07-06 18:25:00|239.39|237.39|239.13|237.13|239.42|237.42|239.12|237.12|157
1594060200000|2020-07-06 18:30:00|239.12|237.12|239.03|237.03|239.14|237.14|239.02|237.02|34
1594060500000|2020-07-06 18:35:00|239.02|237.02|238.98|236.98|239.02|237.02|238.91|236.91|65
1594060800000|2020-07-06 18:40:00|239.01|237.01|238.74|236.74|239.01|237.01|238.69|236.69|114
1594061100000|2020-07-06 18:45:00|238.75|236.75|238.99|236.99|238.99|236.99|238.74|236.74|135
1594061400000|2020-07-06 18:50:00|238.98|236.98|238.82|236.82|238.99|236.99|238.8|236.8|18
1594061700000|2020-07-06 18:55:00|238.68|236.68|238.72|236.72|238.9|236.9|238.68|236.68|73
1594062000000|2020-07-06 19:00:00|238.71|236.71|238.73|236.73|238.75|236.75|238.7|236.7|175
1594062300000|2020-07-06 19:05:00|238.72|236.72|238.73|236.73|238.73|236.73|238.7|236.7|13
1594062600000|2020-07-06 19:10:00|238.75|236.75|238.43|236.43|238.75|236.75|238.19|236.19|184
1594062900000|2020-07-06 19:15:00|238.45|236.45|238.04|236.04|238.45|236.45|237.83|235.83|164
1594063200000|2020-07-06 19:20:00|238.07|236.07|238.55|236.55|238.69|236.69|238.05|236.05|252
1594063500000|2020-07-06 19:25:00|238.54|236.54|238.5|236.5|238.55|236.55|238.28|236.28|120
1594063800000|2020-07-06 19:30:00|238.51|236.51|238.48|236.48|238.57|236.57|238.39|236.39|53
1594064100000|2020-07-06 19:35:00|238.49|236.49|239.1|237.1|239.19|237.19|238.47|236.47|134
1594064400000|2020-07-06 19:40:00|239.2|237.2|239.65|237.65|239.65|237.65|239.15|237.15|156
1594064700000|2020-07-06 19:45:00|239.62|237.62|239.65|237.65|239.66|237.66|239.54|237.54|38
1594065000000|2020-07-06 19:50:00|239.64|237.64|239.4|237.4|239.65|237.65|239.39|237.39|53
1594065300000|2020-07-06 19:55:00|239.39|237.39|239.2|237.2|239.59|237.59|239.2|237.2|25
1594065600000|2020-07-06 20:00:00|239.31|237.31|239.34|237.34|239.36|237.36|239.04|237.04|153
1594065900000|2020-07-06 20:05:00|239.36|237.36|239.81|237.81|239.99|237.99|239.33|237.33|139
1594066200000|2020-07-06 20:10:00|239.76|237.76|239.65|237.65|239.88|237.88|239.64|237.64|54
1594066500000|2020-07-06 20:15:00|239.52|237.52|239.33|237.33|239.75|237.75|239.28|237.28|109
1594066800000|2020-07-06 20:20:00|239.29|237.29|238.8|236.8|239.35|237.35|238.62|236.62|191
1594067100000|2020-07-06 20:25:00|238.79|236.79|238.78|236.78|238.83|236.83|238.71|236.71|87
1594067400000|2020-07-06 20:30:00|238.81|236.81|238.98|236.98|239.06|237.06|238.79|236.79|38
1594067700000|2020-07-06 20:35:00|238.99|236.99|239.31|237.31|239.34|237.34|238.99|236.99|126
1594068000000|2020-07-06 20:40:00|239.33|237.33|239.08|237.08|239.42|237.42|239.08|237.08|51
1594068300000|2020-07-06 20:45:00|239.05|237.05|239.37|237.37|239.43|237.43|239.05|237.05|58
1594068600000|2020-07-06 20:50:00|239.38|237.38|239.56|237.56|239.58|237.58|239.34|237.34|50
1594068900000|2020-07-06 20:55:00|239.55|237.55|239.71|237.71|239.73|237.73|239.55|237.55|54
1594069200000|2020-07-06 21:00:00|239.69|237.69|239.83|237.83|239.86|237.86|239.5|237.5|124
1594069500000|2020-07-06 21:05:00|239.79|237.79|239.75|237.75|239.86|237.86|239.72|237.72|172
1594069800000|2020-07-06 21:10:00|239.77|237.77|239.82|237.82|239.82|237.82|239.72|237.72|136
1594070100000|2020-07-06 21:15:00|239.81|237.81|239.96|237.96|240|238|239.78|237.78|120
1594070400000|2020-07-06 21:20:00|239.95|237.95|240.06|238.06|240.09|238.09|239.88|237.88|55
1594070700000|2020-07-06 21:25:00|240.07|238.07|240.01|238.01|240.07|238.07|239.97|237.97|26
1594071000000|2020-07-06 21:30:00|240.09|238.09|240.18|238.18|240.18|238.18|240.07|238.07|24
1594071300000|2020-07-06 21:35:00|240.11|238.11|240.28|238.28|240.28|238.28|240.11|238.11|55
1594071600000|2020-07-06 21:40:00|240.25|238.25|240.35|238.35|240.39|238.39|240.25|238.25|69
1594071900000|2020-07-06 21:45:00|240.4|238.4|240.89|238.89|240.9|238.9|240.38|238.38|195
1594072200000|2020-07-06 21:50:00|240.9|238.9|241.49|239.49|241.7|239.7|240.9|238.9|164
1594072500000|2020-07-06 21:55:00|241.5|239.5|239.3|237.3|241.5|239.5|239.3|237.3|372
1594072800000|2020-07-06 22:00:00|239.31|237.31|239.89|237.89|239.89|237.89|239.02|237.02|201
1594073100000|2020-07-06 22:05:00|239.9|237.9|240.97|238.97|241.06|239.06|239.88|237.88|238
1594073400000|2020-07-06 22:10:00|240.96|238.96|241.23|239.23|241.23|239.23|240.82|238.82|181
1594073700000|2020-07-06 22:15:00|241.21|239.21|241.34|239.34|241.35|239.35|240.79|238.79|236
1594074000000|2020-07-06 22:20:00|241.35|239.35|242.44|240.44|242.51|240.51|240.96|238.96|368
1594074300000|2020-07-06 22:25:00|242.43|240.43|241.98|239.98|242.56|240.56|241.52|239.52|315
1594074600000|2020-07-06 22:30:00|242|240|241.48|239.48|242.26|240.26|240.96|238.96|472
1594074900000|2020-07-06 22:35:00|241.5|239.5|241.36|239.36|242.09|240.09|241.11|239.11|673
1594075200000|2020-07-06 22:40:00|241.4|239.4|241.42|239.42|241.72|239.72|241.12|239.12|377
1594075500000|2020-07-06 22:45:00|241.43|239.43|241.46|239.46|241.6|239.6|241.11|239.11|210
1594075800000|2020-07-06 22:50:00|241.42|239.42|241.82|239.82|242.05|240.05|241.42|239.42|376
1594076100000|2020-07-06 22:55:00|241.79|239.79|241.9|239.9|241.93|239.93|241.61|239.61|268
1594076400000|2020-07-06 23:00:00|241.93|239.93|241.85|239.85|242.04|240.04|241.57|239.57|291
1594076700000|2020-07-06 23:05:00|241.84|239.84|241.75|239.75|241.9|239.9|241.69|239.69|190
1594077000000|2020-07-06 23:10:00|241.76|239.76|242.59|240.59|242.6|240.6|241.75|239.75|210
1594077300000|2020-07-06 23:15:00|242.6|240.6|243.86|241.86|243.88|241.88|242.37|240.37|370
1594077600000|2020-07-06 23:20:00|243.88|241.88|243.33|241.33|244.14|242.14|243.1|241.1|632
1594077900000|2020-07-06 23:25:00|243.3|241.3|243.76|241.76|243.8|241.8|243.28|241.28|302
1594078200000|2020-07-06 23:30:00|243.78|241.78|243.32|241.32|243.91|241.91|243.31|241.31|423
1594078500000|2020-07-06 23:35:00|243.31|241.31|243.44|241.44|243.51|241.51|242.97|240.97|242
1594078800000|2020-07-06 23:40:00|243.42|241.42|243.56|241.56|243.62|241.62|243.31|241.31|322
1594079100000|2020-07-06 23:45:00|243.55|241.55|243.4|241.4|243.83|241.83|243.37|241.37|333
1594079400000|2020-07-06 23:50:00|243.39|241.39|243.69|241.69|243.86|241.86|243.26|241.26|279
1594079700000|2020-07-06 23:55:00|243.7|241.7|243.45|241.45|243.75|241.75|243.31|241.31|376
1594080000000|2020-07-07 00:00:00|243.44|241.44|243.35|241.35|243.59|241.59|243.17|241.17|375
1594080300000|2020-07-07 00:05:00|243.34|241.34|244.36|242.36|244.38|242.38|243.28|241.28|294
1594080600000|2020-07-07 00:10:00|244.41|242.41|244.88|242.88|245.41|243.41|244.38|242.38|350
1594080900000|2020-07-07 00:15:00|244.83|242.83|244.94|242.94|245.07|243.07|244.54|242.54|250
1594081200000|2020-07-07 00:20:00|244.95|242.95|244.53|242.53|244.98|242.98|244.38|242.38|258
1594081500000|2020-07-07 00:25:00|244.54|242.54|244.05|242.05|244.57|242.57|243.98|241.98|226
1594081800000|2020-07-07 00:30:00|244.04|242.04|243.1|241.1|244.08|242.08|243.07|241.07|255
1594082100000|2020-07-07 00:35:00|243.12|241.12|243.51|241.51|243.62|241.62|243.12|241.12|204
1594082400000|2020-07-07 00:40:00|243.5|241.5|243.09|241.09|243.65|241.65|243.06|241.06|399
1594082700000|2020-07-07 00:45:00|243.08|241.08|242.76|240.76|243.16|241.16|242.75|240.75|383
1594083000000|2020-07-07 00:50:00|242.75|240.75|242.75|240.75|242.84|240.84|242.51|240.51|65
1594083300000|2020-07-07 00:55:00|242.74|240.74|242.46|240.46|242.75|240.75|242.34|240.34|137
1594083600000|2020-07-07 01:00:00|242.45|240.45|241.92|239.92|242.45|240.45|241.92|239.92|135
1594083900000|2020-07-07 01:05:00|241.93|239.93|241.99|239.99|242|240|241.49|239.49|303
1594084200000|2020-07-07 01:10:00|241.98|239.98|242.22|240.22|242.27|240.27|241.7|239.7|275
1594084500000|2020-07-07 01:15:00|242.23|240.23|240.91|238.91|242.23|240.23|240.65|238.65|412
1594084800000|2020-07-07 01:20:00|240.93|238.93|241.2|239.2|241.51|239.51|240.81|238.81|305
1594085100000|2020-07-07 01:25:00|241.22|239.22|241.73|239.73|241.98|239.98|240.83|238.83|317
1594085400000|2020-07-07 01:30:00|241.72|239.72|241.63|239.63|241.8|239.8|241.4|239.4|185
1594085700000|2020-07-07 01:35:00|241.67|239.67|242.07|240.07|242.26|240.26|241.52|239.52|274
1594086000000|2020-07-07 01:40:00|242.08|240.08|241.31|239.31|242.08|240.08|241.31|239.31|215
1594086300000|2020-07-07 01:45:00|241.3|239.3|241.18|239.18|241.52|239.52|241.11|239.11|177
1594086600000|2020-07-07 01:50:00|241.19|239.19|241.09|239.09|241.19|239.19|240.84|238.84|98
1594086900000|2020-07-07 01:55:00|241.07|239.07|240.62|238.62|241.23|239.23|240.6|238.6|196
1594087200000|2020-07-07 02:00:00|240.6|238.6|239.28|237.28|240.6|238.6|239.28|237.28|355
1594087500000|2020-07-07 02:05:00|239.32|237.32|239.64|237.64|239.67|237.67|239.06|237.06|185
1594087800000|2020-07-07 02:10:00|239.65|237.65|239.42|237.42|239.82|237.82|239.39|237.39|276
1594088100000|2020-07-07 02:15:00|239.41|237.41|240.27|238.27|240.46|238.46|239.31|237.31|296
1594088400000|2020-07-07 02:20:00|240.3|238.3|240.23|238.23|240.36|238.36|240.05|238.05|121
1594088700000|2020-07-07 02:25:00|240.22|238.22|240.26|238.26|240.39|238.39|239.91|237.91|270
1594089000000|2020-07-07 02:30:00|240.29|238.29|239.72|237.72|240.29|238.29|239.55|237.55|278
1594089300000|2020-07-07 02:35:00|239.73|237.73|239.84|237.84|239.86|237.86|239.68|237.68|73
1594089600000|2020-07-07 02:40:00|239.83|237.83|239.9|237.9|240.14|238.14|239.67|237.67|120
1594089900000|2020-07-07 02:45:00|239.89|237.89|240.11|238.11|240.15|238.15|239.71|237.71|150
1594090200000|2020-07-07 02:50:00|240.12|238.12|240.53|238.53|240.57|238.57|240.08|238.08|172
1594090500000|2020-07-07 02:55:00|240.52|238.52|240.71|238.71|240.72|238.72|240.44|238.44|107
1594090800000|2020-07-07 03:00:00|240.7|238.7|240.84|238.84|240.84|238.84|240.46|238.46|115
1594091100000|2020-07-07 03:05:00|240.85|238.85|241.02|239.02|241.05|239.05|240.82|238.82|27
1594091400000|2020-07-07 03:10:00|241.01|239.01|241.24|239.24|241.24|239.24|240.93|238.93|133
1594091700000|2020-07-07 03:15:00|241.28|239.28|241.2|239.2|241.39|239.39|241.16|239.16|166
1594092000000|2020-07-07 03:20:00|241.19|239.19|241.54|239.54|241.74|239.74|241.17|239.17|152
1594092300000|2020-07-07 03:25:00|241.53|239.53|241.4|239.4|241.62|239.62|241.3|239.3|122
1594092600000|2020-07-07 03:30:00|241.41|239.41|241.65|239.65|241.66|239.66|241.37|239.37|92
1594092900000|2020-07-07 03:35:00|241.66|239.66|241.49|239.49|241.71|239.71|241.43|239.43|119
1594093200000|2020-07-07 03:40:00|241.43|239.43|241.2|239.2|241.55|239.55|241.2|239.2|216
1594093500000|2020-07-07 03:45:00|241.21|239.21|241.06|239.06|241.21|239.21|240.97|238.97|77
1594093800000|2020-07-07 03:50:00|241.07|239.07|241.27|239.27|241.28|239.28|241.07|239.07|192
1594094100000|2020-07-07 03:55:00|241.28|239.28|241.18|239.18|241.29|239.29|241.12|239.12|204
1594094400000|2020-07-07 04:00:00|241.17|239.17|240.71|238.71|241.18|239.18|240.62|238.62|176
1594094700000|2020-07-07 04:05:00|240.72|238.72|240.85|238.85|240.89|238.89|240.66|238.66|69
1594095000000|2020-07-07 04:10:00|240.86|238.86|240.94|238.94|240.95|238.95|240.82|238.82|43
1594095300000|2020-07-07 04:15:00|240.93|238.93|241.02|239.02|241.04|239.04|240.78|238.78|53
1594095600000|2020-07-07 04:20:00|241.01|239.01|241.15|239.15|241.4|239.4|240.96|238.96|116
1594095900000|2020-07-07 04:25:00|241.14|239.14|241.32|239.32|241.32|239.32|241.14|239.14|59
1594096200000|2020-07-07 04:30:00|241.33|239.33|241.19|239.19|241.41|239.41|241.18|239.18|59
1594096500000|2020-07-07 04:35:00|241.18|239.18|240.8|238.8|241.3|239.3|240.6|238.6|51
1594096800000|2020-07-07 04:40:00|240.79|238.79|240.67|238.67|240.86|238.86|240.6|238.6|73
1594097100000|2020-07-07 04:45:00|240.66|238.66|240.55|238.55|240.71|238.71|240.5|238.5|15
1594097400000|2020-07-07 04:50:00|240.54|238.54|240.52|238.52|240.66|238.66|240.47|238.47|19
1594097700000|2020-07-07 04:55:00|240.51|238.51|240.29|238.29|240.56|238.56|240.18|238.18|86
1594098000000|2020-07-07 05:00:00|240.28|238.28|240.21|238.21|240.3|238.3|240.12|238.12|124
1594098300000|2020-07-07 05:05:00|240.29|238.29|240.39|238.39|240.55|238.55|240.29|238.29|99
1594098600000|2020-07-07 05:10:00|240.5|238.5|240.54|238.54|240.58|238.58|240.45|238.45|63
1594098900000|2020-07-07 05:15:00|240.52|238.52|240.35|238.35|240.61|238.61|240.28|238.28|95
1594099200000|2020-07-07 05:20:00|240.36|238.36|240.54|238.54|240.71|238.71|240.35|238.35|69
1594099500000|2020-07-07 05:25:00|240.55|238.55|240.48|238.48|240.6|238.6|240.42|238.42|81
1594099800000|2020-07-07 05:30:00|240.51|238.51|240.06|238.06|240.54|238.54|240|238|143
1594100100000|2020-07-07 05:35:00|240.05|238.05|239.53|237.53|240.1|238.1|239.53|237.53|92
1594100400000|2020-07-07 05:40:00|239.65|237.65|239.61|237.61|239.66|237.66|239.47|237.47|43
1594100700000|2020-07-07 05:45:00|239.64|237.64|239.68|237.68|239.78|237.78|239.59|237.59|50
1594101000000|2020-07-07 05:50:00|239.69|237.69|239.8|237.8|239.8|237.8|239.63|237.63|36
1594101300000|2020-07-07 05:55:00|239.79|237.79|240.51|238.51|240.53|238.53|239.79|237.79|199
1594101600000|2020-07-07 06:00:00|240.52|238.52|240.16|238.16|240.53|238.53|240.12|238.12|79
1594101900000|2020-07-07 06:05:00|240.17|238.17|240.06|238.06|240.21|238.21|240.04|238.04|100
1594102200000|2020-07-07 06:10:00|240.09|238.09|239.12|237.12|240.09|238.09|239.1|237.1|169
1594102500000|2020-07-07 06:15:00|239.11|237.11|238.51|236.51|239.12|237.12|237.5|235.5|547
1594102800000|2020-07-07 06:20:00|238.53|236.53|238.02|236.02|238.53|236.53|237.75|235.75|341
1594103100000|2020-07-07 06:25:00|238|236|238.2|236.2|238.68|236.68|237.89|235.89|272
1594103400000|2020-07-07 06:30:00|238.19|236.19|238.48|236.48|238.57|236.57|237.95|235.95|128
1594103700000|2020-07-07 06:35:00|238.44|236.44|238.59|236.59|238.64|236.64|238.44|236.44|53
1594104000000|2020-07-07 06:40:00|238.6|236.6|238.55|236.55|238.65|236.65|238.39|236.39|141
1594104300000|2020-07-07 06:45:00|238.56|236.56|238.53|236.53|238.59|236.59|238.4|236.4|87
1594104600000|2020-07-07 06:50:00|238.48|236.48|238.52|236.52|238.53|236.53|238.47|236.47|7
1594104900000|2020-07-07 06:55:00|238.53|236.53|238.81|236.81|238.85|236.85|238.53|236.53|23
1594105200000|2020-07-07 07:00:00|238.6|236.6|238.15|236.15|238.6|236.6|238.1|236.1|66
1594105500000|2020-07-07 07:05:00|238.16|236.16|238.42|236.42|238.6|236.6|238.16|236.16|114
1594105800000|2020-07-07 07:10:00|238.46|236.46|238.46|236.46|238.51|236.51|238.34|236.34|65
1594106100000|2020-07-07 07:15:00|238.45|236.45|238.46|236.46|238.52|236.52|238.45|236.45|25
1594106400000|2020-07-07 07:20:00|238.48|236.48|238.31|236.31|238.48|236.48|238.24|236.24|45
1594106700000|2020-07-07 07:25:00|238.38|236.38|237.86|235.86|238.38|236.38|237.8|235.8|62
1594107000000|2020-07-07 07:30:00|237.83|235.83|237.77|235.77|237.96|235.96|237.38|235.38|154
1594107300000|2020-07-07 07:35:00|237.78|235.78|238.14|236.14|238.14|236.14|237.73|235.73|149
1594107600000|2020-07-07 07:40:00|238.12|236.12|238.14|236.14|238.31|236.31|238.08|236.08|110
1594107900000|2020-07-07 07:45:00|238.15|236.15|238.36|236.36|238.39|236.39|238.15|236.15|51
1594108200000|2020-07-07 07:50:00|238.46|236.46|238.46|236.46|238.51|236.51|238.36|236.36|37
1594108500000|2020-07-07 07:55:00|238.45|236.45|238.48|236.48|238.51|236.51|238.42|236.42|23
1594108800000|2020-07-07 08:00:00|238.47|236.47|238|236|238.47|236.47|237.95|235.95|158
1594109100000|2020-07-07 08:05:00|238.01|236.01|238.1|236.1|238.12|236.12|237.84|235.84|68
1594109400000|2020-07-07 08:10:00|238.07|236.07|238.33|236.33|238.38|236.38|238.06|236.06|233
1594109700000|2020-07-07 08:15:00|238.37|236.37|239.01|237.01|239.04|237.04|238.29|236.29|69
1594110000000|2020-07-07 08:20:00|238.99|236.99|239.06|237.06|239.11|237.11|238.91|236.91|81
1594110300000|2020-07-07 08:25:00|239.07|237.07|238.96|236.96|239.08|237.08|238.9|236.9|48
1594110600000|2020-07-07 08:30:00|238.95|236.95|238.95|236.95|238.97|236.97|238.95|236.95|5
1594110900000|2020-07-07 08:35:00|238.99|236.99|239.13|237.13|239.13|237.13|238.84|236.84|46
1594111200000|2020-07-07 08:40:00|239.21|237.21|239.51|237.51|239.52|237.52|238.99|236.99|87
1594111500000|2020-07-07 08:45:00|239.5|237.5|239.28|237.28|239.5|237.5|239.24|237.24|35
1594111800000|2020-07-07 08:50:00|239.27|237.27|239.4|237.4|239.48|237.48|239.21|237.21|47
1594112100000|2020-07-07 08:55:00|239.38|237.38|239.32|237.32|239.5|237.5|239.28|237.28|43
1594112400000|2020-07-07 09:00:00|239.33|237.33|239.14|237.14|239.41|237.41|239.08|237.08|73
1594112700000|2020-07-07 09:05:00|239.17|237.17|239.18|237.18|239.32|237.32|239.03|237.03|94
1594113000000|2020-07-07 09:10:00|239.19|237.19|239.3|237.3|239.39|237.39|238.95|236.95|284
1594113300000|2020-07-07 09:15:00|239.31|237.31|238.93|236.93|239.51|237.51|238.75|236.75|297
1594113600000|2020-07-07 09:20:00|239.04|237.04|238.6|236.6|239.14|237.14|238.6|236.6|297
1594113900000|2020-07-07 09:25:00|238.5|236.5|238.78|236.78|238.81|236.81|238.49|236.49|74
1594114200000|2020-07-07 09:30:00|238.77|236.77|238.79|236.79|238.95|236.95|238.74|236.74|38
1594114500000|2020-07-07 09:35:00|238.71|236.71|238.61|236.61|238.71|236.71|238.44|236.44|25
1594114800000|2020-07-07 09:40:00|238.64|236.64|238.59|236.59|238.79|236.79|238.53|236.53|56
1594115100000|2020-07-07 09:45:00|238.6|236.6|238.27|236.27|238.6|236.6|238.14|236.14|202
1594115400000|2020-07-07 09:50:00|238.24|236.24|238.18|236.18|238.39|236.39|238.02|236.02|270
1594115700000|2020-07-07 09:55:00|238.15|236.15|237.82|235.82|238.44|236.44|237.65|235.65|415
1594116000000|2020-07-07 10:00:00|237.62|235.62|238.03|236.03|238.17|236.17|237.54|235.54|174
1594116300000|2020-07-07 10:05:00|237.92|235.92|238.08|236.08|238.31|236.31|237.88|235.88|125
1594116600000|2020-07-07 10:10:00|238.11|236.11|238.03|236.03|238.29|236.29|238.03|236.03|97
1594116900000|2020-07-07 10:15:00|238.06|236.06|238.13|236.13|238.23|236.23|237.8|235.8|114
1594117200000|2020-07-07 10:20:00|238.14|236.14|238.93|236.93|238.97|236.97|238.12|236.12|128
1594117500000|2020-07-07 10:25:00|238.94|236.94|238.81|236.81|239.06|237.06|238.77|236.77|74
1594117800000|2020-07-07 10:30:00|238.8|236.8|238.67|236.67|238.96|236.96|238.63|236.63|49
1594118100000|2020-07-07 10:35:00|238.58|236.58|238.96|236.96|238.96|236.96|238.52|236.52|41
1594118400000|2020-07-07 10:40:00|238.93|236.93|238.8|236.8|238.96|236.96|238.73|236.73|202
1594118700000|2020-07-07 10:45:00|238.79|236.79|238.68|236.68|238.81|236.81|238.68|236.68|20
1594119000000|2020-07-07 10:50:00|238.65|236.65|238.9|236.9|238.91|236.91|238.59|236.59|134
1594119300000|2020-07-07 10:55:00|238.92|236.92|238.89|236.89|238.99|236.99|238.79|236.79|124
1594119600000|2020-07-07 11:00:00|238.88|236.88|238.7|236.7|238.88|236.88|238.59|236.59|85
1594119900000|2020-07-07 11:05:00|238.67|236.67|238.47|236.47|238.85|236.85|238.47|236.47|44
1594120200000|2020-07-07 11:10:00|238.53|236.53|238.64|236.64|238.66|236.66|238.43|236.43|32
1594120500000|2020-07-07 11:15:00|238.63|236.63|238.75|236.75|238.75|236.75|238.5|236.5|94
1594120800000|2020-07-07 11:20:00|238.81|236.81|238.72|236.72|238.81|236.81|238.6|236.6|58
1594121100000|2020-07-07 11:25:00|238.73|236.73|238.59|236.59|238.73|236.73|238.44|236.44|34
1594121400000|2020-07-07 11:30:00|238.58|236.58|239.1|237.1|239.12|237.12|238.32|236.32|75
1594121700000|2020-07-07 11:35:00|239.07|237.07|239.42|237.42|239.54|237.54|239.07|237.07|168
1594122000000|2020-07-07 11:40:00|239.41|237.41|239.58|237.58|239.82|237.82|239.25|237.25|131
1594122300000|2020-07-07 11:45:00|239.6|237.6|239.75|237.75|239.76|237.76|239.49|237.49|75
1594122600000|2020-07-07 11:50:00|239.76|237.76|239.64|237.64|239.81|237.81|239.31|237.31|156
1594122900000|2020-07-07 11:55:00|239.62|237.62|239.69|237.69|239.7|237.7|239.49|237.49|133
1594123200000|2020-07-07 12:00:00|239.68|237.68|239.64|237.64|239.68|237.68|239.47|237.47|55
1594123500000|2020-07-07 12:05:00|239.66|237.66|238.81|236.81|239.76|237.76|238.81|236.81|243
1594123800000|2020-07-07 12:10:00|238.79|236.79|238.14|236.14|238.94|236.94|238.14|236.14|297
1594124100000|2020-07-07 12:15:00|238.17|236.17|238.21|236.21|238.27|236.27|238.03|236.03|234
1594124400000|2020-07-07 12:20:00|238.23|236.23|237.95|235.95|238.23|236.23|237.95|235.95|143
1594124700000|2020-07-07 12:25:00|237.89|235.89|237.77|235.77|238.02|236.02|237.77|235.77|53
1594125000000|2020-07-07 12:30:00|237.78|235.78|237.25|235.25|237.78|235.78|237.23|235.23|197
1594125300000|2020-07-07 12:35:00|237.27|235.27|237.33|235.33|237.53|235.53|237.1|235.1|167
1594125600000|2020-07-07 12:40:00|237.32|235.32|237.26|235.26|237.48|235.48|237.25|235.25|170
1594125900000|2020-07-07 12:45:00|237.25|235.25|237.38|235.38|237.48|235.48|237.16|235.16|145
1594126200000|2020-07-07 12:50:00|237.39|235.39|237.75|235.75|237.95|235.95|237.39|235.39|164
1594126500000|2020-07-07 12:55:00|237.74|235.74|237.9|235.9|238.01|236.01|237.72|235.72|123
1594126800000|2020-07-07 13:00:00|237.91|235.91|237.65|235.65|237.99|235.99|237.62|235.62|113
1594127100000|2020-07-07 13:05:00|237.64|235.64|237.85|235.85|237.88|235.88|237.64|235.64|63
1594127400000|2020-07-07 13:10:00|237.84|235.84|238.04|236.04|238.09|236.09|237.81|235.81|56
1594127700000|2020-07-07 13:15:00|238.03|236.03|237.73|235.73|238.03|236.03|237.71|235.71|62
1594128000000|2020-07-07 13:20:00|237.72|235.72|237.35|235.35|237.81|235.81|237.32|235.32|192
1594128300000|2020-07-07 13:25:00|237.37|235.37|237.48|235.48|237.62|235.62|237.1|235.1|188
1594128600000|2020-07-07 13:30:00|237.49|235.49|237.91|235.91|237.93|235.93|237.35|235.35|189
1594128900000|2020-07-07 13:35:00|237.9|235.9|237.31|235.31|237.9|235.9|237.31|235.31|151
1594129200000|2020-07-07 13:40:00|237.32|235.32|237.42|235.42|237.56|235.56|237.32|235.32|113
1594129500000|2020-07-07 13:45:00|237.41|235.41|237.97|235.97|237.97|235.97|237.33|235.33|123
1594129800000|2020-07-07 13:50:00|237.99|235.99|238.19|236.19|238.22|236.22|237.88|235.88|56
1594130100000|2020-07-07 13:55:00|238.2|236.2|238.15|236.15|238.22|236.22|238.05|236.05|65
1594130400000|2020-07-07 14:00:00|238.12|236.12|238.12|236.12|238.12|236.12|238|236|47
1594130700000|2020-07-07 14:05:00|238.11|236.11|238.11|236.11|238.21|236.21|238.03|236.03|122
1594131000000|2020-07-07 14:10:00|238.1|236.1|238.56|236.56|238.63|236.63|237.89|235.89|134
1594131300000|2020-07-07 14:15:00|238.55|236.55|239.27|237.27|239.28|237.28|238.52|236.52|228
1594131600000|2020-07-07 14:20:00|239.26|237.26|239.51|237.51|239.54|237.54|239.26|237.26|269
1594131900000|2020-07-07 14:25:00|239.49|237.49|239.27|237.27|239.51|237.51|239.23|237.23|107
1594132200000|2020-07-07 14:30:00|239.32|237.32|239.81|237.81|239.82|237.82|239.24|237.24|148
1594132500000|2020-07-07 14:35:00|239.82|237.82|239.7|237.7|239.99|237.99|239.59|237.59|117
1594132800000|2020-07-07 14:40:00|239.72|237.72|239.25|237.25|239.73|237.73|239.25|237.25|102
1594133100000|2020-07-07 14:45:00|239.24|237.24|238.63|236.63|239.42|237.42|238.54|236.54|216
1594133400000|2020-07-07 14:50:00|238.62|236.62|238.57|236.57|238.72|236.72|238.24|236.24|234
1594133700000|2020-07-07 14:55:00|238.56|236.56|238.55|236.55|238.64|236.64|238.45|236.45|133
1594134000000|2020-07-07 15:00:00|238.54|236.54|238.19|236.19|238.72|236.72|238.18|236.18|142
1594134300000|2020-07-07 15:05:00|238.15|236.15|238.2|236.2|238.32|236.32|238.14|236.14|83
1594134600000|2020-07-07 15:10:00|238.21|236.21|238.2|236.2|238.37|236.37|238.09|236.09|100
1594134900000|2020-07-07 15:15:00|238.21|236.21|238.18|236.18|238.44|236.44|238.15|236.15|130
1594135200000|2020-07-07 15:20:00|238.17|236.17|238.52|236.52|238.54|236.54|238.17|236.17|102
1594135500000|2020-07-07 15:25:00|238.51|236.51|238.65|236.65|238.85|236.85|238.51|236.51|141
1594135800000|2020-07-07 15:30:00|238.68|236.68|238.91|236.91|238.99|236.99|238.61|236.61|106
1594136100000|2020-07-07 15:35:00|238.92|236.92|239.21|237.21|239.29|237.29|238.91|236.91|89
1594136400000|2020-07-07 15:40:00|239.22|237.22|239.03|237.03|239.22|237.22|239.03|237.03|51
1594136700000|2020-07-07 15:45:00|238.88|236.88|238.75|236.75|238.99|236.99|238.69|236.69|42
1594137000000|2020-07-07 15:50:00|238.71|236.71|239.22|237.22|239.28|237.28|238.71|236.71|52
1594137300000|2020-07-07 15:55:00|239.23|237.23|239.16|237.16|239.25|237.25|239.1|237.1|91
1594137600000|2020-07-07 16:00:00|239.17|237.17|239.02|237.02|239.26|237.26|238.96|236.96|66
1594137900000|2020-07-07 16:05:00|238.94|236.94|239.62|237.62|239.62|237.62|238.94|236.94|78
1594138200000|2020-07-07 16:10:00|239.61|237.61|239.6|237.6|239.67|237.67|239.43|237.43|81
1594138500000|2020-07-07 16:15:00|239.61|237.61|239.98|237.98|240.01|238.01|239.36|237.36|118
1594138800000|2020-07-07 16:20:00|239.97|237.97|239.76|237.76|239.99|237.99|239.76|237.76|58
1594139100000|2020-07-07 16:25:00|239.78|237.78|239.66|237.66|240|238|239.62|237.62|94
1594139400000|2020-07-07 16:30:00|239.65|237.65|239.09|237.09|239.68|237.68|238.98|236.98|217
1594139700000|2020-07-07 16:35:00|239.07|237.07|239.23|237.23|239.25|237.25|238.81|236.81|138
1594140000000|2020-07-07 16:40:00|239.24|237.24|239.17|237.17|239.27|237.27|238.98|236.98|94
1594140300000|2020-07-07 16:45:00|239.14|237.14|239.15|237.15|239.21|237.21|238.87|236.87|115
1594140600000|2020-07-07 16:50:00|239.13|237.13|239.06|237.06|239.26|237.26|239.03|237.03|80
1594140900000|2020-07-07 16:55:00|239.07|237.07|238.86|236.86|239.28|237.28|238.86|236.86|96
1594141200000|2020-07-07 17:00:00|238.85|236.85|239.15|237.15|239.18|237.18|238.61|236.61|99
1594141500000|2020-07-07 17:05:00|239.13|237.13|239.06|237.06|239.24|237.24|239.03|237.03|75
1594141800000|2020-07-07 17:10:00|239.1|237.1|239.14|237.14|239.23|237.23|238.97|236.97|92
1594142100000|2020-07-07 17:15:00|239.22|237.22|239.21|237.21|239.25|237.25|239.1|237.1|67
1594142400000|2020-07-07 17:20:00|239.28|237.28|239.32|237.32|239.37|237.37|239.23|237.23|36
1594142700000|2020-07-07 17:25:00|239.31|237.31|239.49|237.49|239.51|237.51|239.31|237.31|25
1594143000000|2020-07-07 17:30:00|239.5|237.5|239.57|237.57|239.58|237.58|239.46|237.46|24
1594143300000|2020-07-07 17:35:00|239.53|237.53|239.42|237.42|239.57|237.57|239.3|237.3|29
1594143600000|2020-07-07 17:40:00|239.45|237.45|239.54|237.54|239.64|237.64|239.45|237.45|63
1594143900000|2020-07-07 17:45:00|239.56|237.56|239.68|237.68|239.68|237.68|239.52|237.52|75
1594144200000|2020-07-07 17:50:00|239.69|237.69|240.12|238.12|240.13|238.13|239.6|237.6|83
1594144500000|2020-07-07 17:55:00|240.08|238.08|240.02|238.02|240.1|238.1|239.81|237.81|95
1594144800000|2020-07-07 18:00:00|240.01|238.01|239.97|237.97|240.16|238.16|239.92|237.92|42
1594145100000|2020-07-07 18:05:00|240.01|238.01|239.89|237.89|240.21|238.21|239.82|237.82|205
1594145400000|2020-07-07 18:10:00|239.88|237.88|239.86|237.86|239.89|237.89|239.64|237.64|110
1594145700000|2020-07-07 18:15:00|239.84|237.84|239.4|237.4|239.86|237.86|239.31|237.31|201
1594146000000|2020-07-07 18:20:00|239.41|237.41|239.28|237.28|239.72|237.72|239.26|237.26|139
1594146300000|2020-07-07 18:25:00|239.31|237.31|239.24|237.24|239.41|237.41|239.2|237.2|321
1594146600000|2020-07-07 18:30:00|239.26|237.26|239.1|237.1|239.37|237.37|238.89|236.89|67
1594146900000|2020-07-07 18:35:00|239.09|237.09|238.63|236.63|239.12|237.12|238.57|236.57|82
1594147200000|2020-07-07 18:40:00|238.64|236.64|238.57|236.57|238.72|236.72|238.5|236.5|92
1594147500000|2020-07-07 18:45:00|238.56|236.56|238.57|236.57|238.67|236.67|238.5|236.5|68
1594147800000|2020-07-07 18:50:00|238.62|236.62|238.65|236.65|238.69|236.69|238.53|236.53|105
1594148100000|2020-07-07 18:55:00|238.66|236.66|238.91|236.91|238.92|236.92|238.64|236.64|32
1594148400000|2020-07-07 19:00:00|238.88|236.88|238.81|236.81|238.88|236.88|238.77|236.77|127
1594148700000|2020-07-07 19:05:00|238.8|236.8|238.64|236.64|238.81|236.81|238.64|236.64|36
1594149000000|2020-07-07 19:10:00|238.72|236.72|238.45|236.45|238.75|236.75|238.44|236.44|128
1594149300000|2020-07-07 19:15:00|238.44|236.44|238.39|236.39|238.51|236.51|238.27|236.27|161
1594149600000|2020-07-07 19:20:00|238.38|236.38|238.43|236.43|238.53|236.53|238.31|236.31|130
1594149900000|2020-07-07 19:25:00|238.42|236.42|238.59|236.59|238.61|236.61|238.31|236.31|140
1594150200000|2020-07-07 19:30:00|238.6|236.6|238.6|236.6|238.74|236.74|238.56|236.56|110
1594150500000|2020-07-07 19:35:00|238.57|236.57|238.57|236.57|238.65|236.65|238.46|236.46|96
1594150800000|2020-07-07 19:40:00|238.59|236.59|238.52|236.52|238.59|236.59|238.44|236.44|98
1594151100000|2020-07-07 19:45:00|238.51|236.51|238.25|236.25|238.57|236.57|238.25|236.25|94
1594151400000|2020-07-07 19:50:00|238.17|236.17|237.9|235.9|238.21|236.21|237.85|235.85|166
1594151700000|2020-07-07 19:55:00|237.91|235.91|237.82|235.82|237.98|235.98|237.68|235.68|155
1594152000000|2020-07-07 20:00:00|237.77|235.77|236.28|234.28|237.91|235.91|236.2|234.2|222
1594152300000|2020-07-07 20:05:00|236.27|234.27|236.78|234.78|236.82|234.82|236.18|234.18|224
1594152600000|2020-07-07 20:10:00|236.79|234.79|236.37|234.37|236.91|234.91|236.25|234.25|193
1594152900000|2020-07-07 20:15:00|236.36|234.36|236.86|234.86|237.01|235.01|236.34|234.34|135
1594153200000|2020-07-07 20:20:00|236.85|234.85|236.99|234.99|237.22|235.22|236.56|234.56|111
1594153500000|2020-07-07 20:25:00|237|235|237.12|235.12|237.14|235.14|236.89|234.89|89
1594153800000|2020-07-07 20:30:00|237.11|235.11|237.1|235.1|237.21|235.21|236.92|234.92|106
1594154100000|2020-07-07 20:35:00|237.09|235.09|237.16|235.16|237.35|235.35|237.07|235.07|94
1594154400000|2020-07-07 20:40:00|237.17|235.17|237.25|235.25|237.27|235.27|237.08|235.08|38
1594154700000|2020-07-07 20:45:00|237.26|235.26|237.93|235.93|237.95|235.95|237.25|235.25|75
1594155000000|2020-07-07 20:50:00|237.95|235.95|237.91|235.91|237.95|235.95|237.89|235.89|17
1594155300000|2020-07-07 20:55:00|237.9|235.9|238.07|236.07|238.09|236.09|237.18|235.18|172
1594155600000|2020-07-07 21:00:00|238.08|236.08|237.97|235.97|238.19|236.19|237.96|235.96|67
1594155900000|2020-07-07 21:05:00|237.96|235.96|238.16|236.16|238.17|236.17|237.93|235.93|42
1594156200000|2020-07-07 21:10:00|238.14|236.14|238.11|236.11|238.18|236.18|238.08|236.08|18
1594156500000|2020-07-07 21:15:00|238.13|236.13|237.83|235.83|238.19|236.19|237.83|235.83|29
1594156800000|2020-07-07 21:20:00|237.82|235.82|237.4|235.4|237.82|235.82|237.39|235.39|35
1594157100000|2020-07-07 21:25:00|237.39|235.39|237.44|235.44|237.45|235.45|237.24|235.24|46
1594157400000|2020-07-07 21:30:00|237.46|235.46|237.48|235.48|237.52|235.52|237.42|235.42|23
1594157700000|2020-07-07 21:35:00|237.51|235.51|237.66|235.66|237.66|235.66|237.51|235.51|18
1594158000000|2020-07-07 21:40:00|237.65|235.65|237.96|235.96|237.98|235.98|237.62|235.62|66
1594158300000|2020-07-07 21:45:00|237.98|235.98|237.96|235.96|238.04|236.04|237.82|235.82|89
1594158600000|2020-07-07 21:50:00|237.95|235.95|237.82|235.82|237.96|235.96|237.82|235.82|9
1594158900000|2020-07-07 21:55:00|237.85|235.85|237.76|235.76|237.93|235.93|237.72|235.72|37
1594159200000|2020-07-07 22:00:00|237.74|235.74|238.17|236.17|238.22|236.22|237.74|235.74|54
1594159500000|2020-07-07 22:05:00|238.21|236.21|238.35|236.35|238.48|236.48|238.2|236.2|99
1594159800000|2020-07-07 22:10:00|238.39|236.39|238.55|236.55|238.56|236.56|238.38|236.38|60
1594160100000|2020-07-07 22:15:00|238.56|236.56|238.39|236.39|238.56|236.56|238|236|132
1594160400000|2020-07-07 22:20:00|238.37|236.37|238.31|236.31|238.41|236.41|238.31|236.31|22
1594160700000|2020-07-07 22:25:00|238.24|236.24|238.06|236.06|238.43|236.43|238.04|236.04|54
1594161000000|2020-07-07 22:30:00|238.07|236.07|238.47|236.47|238.47|236.47|238.02|236.02|69
1594161300000|2020-07-07 22:35:00|238.46|236.46|238.39|236.39|238.56|236.56|238.38|236.38|29
1594161600000|2020-07-07 22:40:00|238.36|236.36|238.24|236.24|238.42|236.42|238.24|236.24|38
1594161900000|2020-07-07 22:45:00|238.26|236.26|238.48|236.48|238.54|236.54|238.26|236.26|48
1594162200000|2020-07-07 22:50:00|238.47|236.47|238.8|236.8|238.96|236.96|238.47|236.47|127
1594162500000|2020-07-07 22:55:00|238.77|236.77|238.95|236.95|238.95|236.95|238.39|236.39|111
1594162800000|2020-07-07 23:00:00|238.97|236.97|239.09|237.09|239.18|237.18|238.97|236.97|95
1594163100000|2020-07-07 23:05:00|239.1|237.1|239.02|237.02|239.26|237.26|238.97|236.97|60
1594163400000|2020-07-07 23:10:00|239.09|237.09|239.02|237.02|239.09|237.09|238.93|236.93|21
1594163700000|2020-07-07 23:15:00|239.01|237.01|238.91|236.91|239.05|237.05|238.84|236.84|66
1594164000000|2020-07-07 23:20:00|238.95|236.95|239.09|237.09|239.2|237.2|238.91|236.91|178
1594164300000|2020-07-07 23:25:00|239.07|237.07|239.04|237.04|239.09|237.09|238.97|236.97|44
1594164600000|2020-07-07 23:30:00|239.05|237.05|238.91|236.91|239.05|237.05|238.84|236.84|28
1594164900000|2020-07-07 23:35:00|238.95|236.95|238.42|236.42|238.95|236.95|238.34|236.34|83
1594165200000|2020-07-07 23:40:00|238.4|236.4|238.4|236.4|238.6|236.6|238.4|236.4|49
1594165500000|2020-07-07 23:45:00|238.39|236.39|238.31|236.31|238.45|236.45|238.29|236.29|37
1594165800000|2020-07-07 23:50:00|238.29|236.29|238.74|236.74|238.77|236.77|238.29|236.29|40
1594166100000|2020-07-07 23:55:00|238.75|236.75|238.87|236.87|238.89|236.89|238.63|236.63|34
1594166400000|2020-07-08 00:00:00|238.89|236.89|238.55|236.55|239.22|237.22|238.52|236.52|227
1594166700000|2020-07-08 00:05:00|238.47|236.47|237.96|235.96|238.72|236.72|237.96|235.96|78
1594167000000|2020-07-08 00:10:00|237.98|235.98|237.83|235.83|238.08|236.08|237.46|235.46|186
1594167300000|2020-07-08 00:15:00|237.84|235.84|237.73|235.73|237.86|235.86|237.73|235.73|32
1594167600000|2020-07-08 00:20:00|237.74|235.74|237.51|235.51|237.77|235.77|237.51|235.51|41
1594167900000|2020-07-08 00:25:00|237.5|235.5|237.23|235.23|237.51|235.51|237.23|235.23|44
1594168200000|2020-07-08 00:30:00|237.25|235.25|237.34|235.34|237.55|235.55|237.25|235.25|65
1594168500000|2020-07-08 00:35:00|237.31|235.31|237.17|235.17|237.35|235.35|237.13|235.13|19
1594168800000|2020-07-08 00:40:00|237.21|235.21|237.85|235.85|237.85|235.85|237.21|235.21|85
1594169100000|2020-07-08 00:45:00|237.86|235.86|238.03|236.03|238.03|236.03|237.86|235.86|12
1594169400000|2020-07-08 00:50:00|238.02|236.02|238.04|236.04|238.05|236.05|237.96|235.96|16
1594169700000|2020-07-08 00:55:00|238.03|236.03|238.01|236.01|238.03|236.03|237.97|235.97|8
1594170000000|2020-07-08 01:00:00|238.02|236.02|238.14|236.14|238.4|236.4|237.99|235.99|88
1594170300000|2020-07-08 01:05:00|238.13|236.13|238.2|236.2|238.2|236.2|237.93|235.93|50
1594170600000|2020-07-08 01:10:00|238.19|236.19|238.73|236.73|238.74|236.74|238.05|236.05|214
1594170900000|2020-07-08 01:15:00|238.74|236.74|238.82|236.82|238.86|236.86|238.63|236.63|228
1594171200000|2020-07-08 01:20:00|238.84|236.84|238.85|236.85|238.91|236.91|238.8|236.8|65
1594171500000|2020-07-08 01:25:00|238.89|236.89|239.13|237.13|239.2|237.2|238.88|236.88|164
1594171800000|2020-07-08 01:30:00|239.07|237.07|239.3|237.3|239.35|237.35|239.07|237.07|246
1594172100000|2020-07-08 01:35:00|239.29|237.29|239.06|237.06|239.36|237.36|239.03|237.03|69
1594172400000|2020-07-08 01:40:00|239.05|237.05|238.67|236.67|239.06|237.06|238.63|236.63|122
1594172700000|2020-07-08 01:45:00|238.68|236.68|239.21|237.21|239.38|237.38|238.67|236.67|125
1594173000000|2020-07-08 01:50:00|239.2|237.2|240.06|238.06|240.06|238.06|239.19|237.19|82
1594173300000|2020-07-08 01:55:00|240.04|238.04|240.79|238.79|240.85|238.85|240.04|238.04|217
1594173600000|2020-07-08 02:00:00|240.8|238.8|241.09|239.09|241.84|239.84|240.8|238.8|394
1594173900000|2020-07-08 02:05:00|241.1|239.1|241.69|239.69|241.86|239.86|241.07|239.07|182
1594174200000|2020-07-08 02:10:00|241.71|239.71|241.71|239.71|241.76|239.76|241.55|239.55|153
1594174500000|2020-07-08 02:15:00|241.7|239.7|242.95|240.95|243.05|241.05|241.7|239.7|294
1594174800000|2020-07-08 02:20:00|242.96|240.96|242.75|240.75|243.02|241.02|242.58|240.58|330
1594175100000|2020-07-08 02:25:00|242.76|240.76|241.96|239.96|242.93|240.93|241.84|239.84|306
1594175400000|2020-07-08 02:30:00|241.99|239.99|242.13|240.13|242.22|240.22|241.88|239.88|86
1594175700000|2020-07-08 02:35:00|242.18|240.18|241.88|239.88|242.3|240.3|241.87|239.87|60
1594176000000|2020-07-08 02:40:00|241.87|239.87|242.22|240.22|242.47|240.47|241.86|239.86|101
1594176300000|2020-07-08 02:45:00|242.23|240.23|241.97|239.97|242.23|240.23|241.91|239.91|114
1594176600000|2020-07-08 02:50:00|242|240|242.36|240.36|242.43|240.43|242|240|60
1594176900000|2020-07-08 02:55:00|242.35|240.35|242.48|240.48|242.5|240.5|242.27|240.27|114
1594177200000|2020-07-08 03:00:00|242.47|240.47|242.76|240.76|242.86|240.86|242.47|240.47|68
1594177500000|2020-07-08 03:05:00|242.74|240.74|242.06|240.06|242.75|240.75|241.89|239.89|146
1594177800000|2020-07-08 03:10:00|242.02|240.02|242.12|240.12|242.13|240.13|242.02|240.02|48
1594178100000|2020-07-08 03:15:00|242.09|240.09|242.95|240.95|242.96|240.96|242.05|240.05|112
1594178400000|2020-07-08 03:20:00|242.94|240.94|242.85|240.85|243.07|241.07|242.85|240.85|126
1594178700000|2020-07-08 03:25:00|242.9|240.9|242.44|240.44|242.93|240.93|242.44|240.44|101
1594179000000|2020-07-08 03:30:00|242.47|240.47|242.96|240.96|242.98|240.98|242.41|240.41|153
1594179300000|2020-07-08 03:35:00|242.95|240.95|242.7|240.7|243.24|241.24|242.7|240.7|231
1594179600000|2020-07-08 03:40:00|242.71|240.71|242.95|240.95|243.18|241.18|242.71|240.71|180
1594179900000|2020-07-08 03:45:00|242.96|240.96|242.77|240.77|243.14|241.14|242.66|240.66|168
1594180200000|2020-07-08 03:50:00|242.83|240.83|243.88|241.88|244|242|242.71|240.71|191
1594180500000|2020-07-08 03:55:00|243.86|241.86|244.41|242.41|244.67|242.67|243.86|241.86|276
1594180800000|2020-07-08 04:00:00|244.43|242.43|244.17|242.17|244.9|242.9|243.94|241.94|470
1594181100000|2020-07-08 04:05:00|244.15|242.15|243.13|241.13|244.28|242.28|243.13|241.13|321
1594181400000|2020-07-08 04:10:00|243.19|241.19|243.02|241.02|243.31|241.31|242.37|240.37|280
1594181700000|2020-07-08 04:15:00|243.03|241.03|242.74|240.74|243.03|241.03|242.69|240.69|132
1594182000000|2020-07-08 04:20:00|242.77|240.77|243.35|241.35|243.35|241.35|242.71|240.71|204
1594182300000|2020-07-08 04:25:00|243.36|241.36|242.55|240.55|243.39|241.39|242.55|240.55|237
1594182600000|2020-07-08 04:30:00|242.54|240.54|241.8|239.8|242.6|240.6|241.69|239.69|291
1594182900000|2020-07-08 04:35:00|241.82|239.82|241.48|239.48|242.31|240.31|241.44|239.44|187
1594183200000|2020-07-08 04:40:00|241.5|239.5|241.1|239.1|241.5|239.5|241.1|239.1|34
1594183500000|2020-07-08 04:45:00|241.08|239.08|241.35|239.35|241.35|239.35|241.07|239.07|66
1594183800000|2020-07-08 04:50:00|241.31|239.31|241.09|239.09|241.35|239.35|241.03|239.03|81
1594184100000|2020-07-08 04:55:00|241.08|239.08|241.34|239.34|241.34|239.34|240.54|238.54|203
1594184400000|2020-07-08 05:00:00|241.33|239.33|241.21|239.21|241.71|239.71|241.08|239.08|214
1594184700000|2020-07-08 05:05:00|241.22|239.22|241.16|239.16|241.53|239.53|241.15|239.15|113
1594185000000|2020-07-08 05:10:00|241.14|239.14|240.89|238.89|241.14|239.14|240.83|238.83|48
1594185300000|2020-07-08 05:15:00|240.87|238.87|241.1|239.1|241.17|239.17|240.81|238.81|84
1594185600000|2020-07-08 05:20:00|241.11|239.11|241.06|239.06|241.2|239.2|240.97|238.97|55
1594185900000|2020-07-08 05:25:00|240.96|238.96|240.62|238.62|241.14|239.14|240.62|238.62|95
1594186200000|2020-07-08 05:30:00|240.61|238.61|240.65|238.65|240.74|238.74|240.43|238.43|131
1594186500000|2020-07-08 05:35:00|240.66|238.66|240.73|238.73|240.75|238.75|240.58|238.58|43
1594186800000|2020-07-08 05:40:00|240.75|238.75|241.37|239.37|241.39|239.39|240.66|238.66|108
1594187100000|2020-07-08 05:45:00|241.39|239.39|241.69|239.69|241.69|239.69|241.19|239.19|123
1594187400000|2020-07-08 05:50:00|241.7|239.7|241.5|239.5|241.7|239.7|241.44|239.44|109
1594187700000|2020-07-08 05:55:00|241.59|239.59|241.44|239.44|241.61|239.61|241.29|239.29|57
1594188000000|2020-07-08 06:00:00|241.46|239.46|241.47|239.47|241.63|239.63|241.29|239.29|71
1594188300000|2020-07-08 06:05:00|241.46|239.46|241.6|239.6|241.6|239.6|241.29|239.29|147
1594188600000|2020-07-08 06:10:00|241.68|239.68|241.79|239.79|242.03|240.03|241.67|239.67|144
1594188900000|2020-07-08 06:15:00|241.8|239.8|241.69|239.69|241.83|239.83|241.4|239.4|102
1594189200000|2020-07-08 06:20:00|241.68|239.68|241.95|239.95|242.01|240.01|241.47|239.47|93
1594189500000|2020-07-08 06:25:00|241.9|239.9|241.9|239.9|242.04|240.04|241.8|239.8|120
1594189800000|2020-07-08 06:30:00|241.89|239.89|241.84|239.84|241.9|239.9|241.45|239.45|97
1594190100000|2020-07-08 06:35:00|241.83|239.83|241.57|239.57|241.83|239.83|241.57|239.57|80
1594190400000|2020-07-08 06:40:00|241.54|239.54|241.42|239.42|241.54|239.54|241.16|239.16|80
1594190700000|2020-07-08 06:45:00|241.45|239.45|241.43|239.43|241.54|239.54|241.42|239.42|34
1594191000000|2020-07-08 06:50:00|241.42|239.42|241.3|239.3|241.42|239.42|241.1|239.1|92
1594191300000|2020-07-08 06:55:00|241.32|239.32|241.2|239.2|241.43|239.43|241.14|239.14|66
1594191600000|2020-07-08 07:00:00|241.19|239.19|240.87|238.87|241.27|239.27|240.83|238.83|86
1594191900000|2020-07-08 07:05:00|240.8|238.8|241.69|239.69|241.69|239.69|240.8|238.8|110
1594192200000|2020-07-08 07:10:00|241.65|239.65|242.13|240.13|242.15|240.15|241.62|239.62|92
1594192500000|2020-07-08 07:15:00|242.14|240.14|242.6|240.6|242.68|240.68|242.13|240.13|103
1594192800000|2020-07-08 07:20:00|242.61|240.61|242.87|240.87|243.03|241.03|242.55|240.55|172
1594193100000|2020-07-08 07:25:00|242.94|240.94|242.69|240.69|242.98|240.98|242.5|240.5|167
1594193400000|2020-07-08 07:30:00|242.72|240.72|242.44|240.44|242.74|240.74|242.35|240.35|69
1594193700000|2020-07-08 07:35:00|242.43|240.43|242.67|240.67|242.78|240.78|242.4|240.4|171
1594194000000|2020-07-08 07:40:00|242.68|240.68|242.51|240.51|242.81|240.81|242.46|240.46|122
1594194300000|2020-07-08 07:45:00|242.55|240.55|242.1|240.1|242.55|240.55|242.04|240.04|88
1594194600000|2020-07-08 07:50:00|242.21|240.21|242.07|240.07|242.23|240.23|242.03|240.03|43
1594194900000|2020-07-08 07:55:00|242.08|240.08|242.37|240.37|242.66|240.66|242.08|240.08|217
1594195200000|2020-07-08 08:00:00|242.35|240.35|242.65|240.65|242.66|240.66|242.35|240.35|72
1594195500000|2020-07-08 08:05:00|242.66|240.66|242.59|240.59|242.78|240.78|242.49|240.49|50
1594195800000|2020-07-08 08:10:00|242.55|240.55|243.11|241.11|243.12|241.12|242.42|240.42|146
1594196100000|2020-07-08 08:15:00|243.12|241.12|243.16|241.16|243.2|241.2|242.95|240.95|92
1594196400000|2020-07-08 08:20:00|243.15|241.15|242.8|240.8|243.25|241.25|242.73|240.73|107
1594196700000|2020-07-08 08:25:00|242.81|240.81|242.44|240.44|242.85|240.85|242.26|240.26|174
1594197000000|2020-07-08 08:30:00|242.43|240.43|241.93|239.93|242.49|240.49|241.9|239.9|157
1594197300000|2020-07-08 08:35:00|241.9|239.9|242.14|240.14|242.16|240.16|241.78|239.78|192
1594197600000|2020-07-08 08:40:00|242.07|240.07|242.11|240.11|242.16|240.16|242.04|240.04|109
1594197900000|2020-07-08 08:45:00|242.1|240.1|242.16|240.16|242.16|240.16|242.01|240.01|8
1594198200000|2020-07-08 08:50:00|242.15|240.15|242.03|240.03|242.15|240.15|241.76|239.76|107
1594198500000|2020-07-08 08:55:00|242.04|240.04|242.27|240.27|242.32|240.32|242.03|240.03|129
1594198800000|2020-07-08 09:00:00|242.25|240.25|242.43|240.43|242.44|240.44|242.18|240.18|69
1594199100000|2020-07-08 09:05:00|242.42|240.42|242.44|240.44|242.48|240.48|242.22|240.22|90
1594199400000|2020-07-08 09:10:00|242.38|240.38|242.38|240.38|242.48|240.48|242.24|240.24|173
1594199700000|2020-07-08 09:15:00|242.39|240.39|242.61|240.61|242.61|240.61|242.32|240.32|66
1594200000000|2020-07-08 09:20:00|242.62|240.62|242.39|240.39|242.75|240.75|242.37|240.37|90
1594200300000|2020-07-08 09:25:00|242.43|240.43|241.89|239.89|242.47|240.47|241.84|239.84|80
1594200600000|2020-07-08 09:30:00|241.87|239.87|241.94|239.94|241.95|239.95|241.78|239.78|47
1594200900000|2020-07-08 09:35:00|242.02|240.02|242.08|240.08|242.31|240.31|241.97|239.97|76
1594201200000|2020-07-08 09:40:00|242.07|240.07|241.83|239.83|242.09|240.09|241.76|239.76|81
1594201500000|2020-07-08 09:45:00|241.82|239.82|242.05|240.05|242.06|240.06|241.66|239.66|106
1594201800000|2020-07-08 09:50:00|242.03|240.03|242.15|240.15|242.19|240.19|241.96|239.96|87
1594202100000|2020-07-08 09:55:00|242.14|240.14|242.71|240.71|242.78|240.78|242.06|240.06|109
1594202400000|2020-07-08 10:00:00|242.73|240.73|242.93|240.93|243.08|241.08|242.73|240.73|142
1594202700000|2020-07-08 10:05:00|242.94|240.94|243.46|241.46|243.58|241.58|242.83|240.83|193
1594203000000|2020-07-08 10:10:00|243.47|241.47|243.26|241.26|243.57|241.57|243.15|241.15|175
1594203300000|2020-07-08 10:15:00|243.27|241.27|243.78|241.78|243.94|241.94|243.26|241.26|132
1594203600000|2020-07-08 10:20:00|243.77|241.77|243.67|241.67|243.77|241.77|243.44|241.44|140
1594203900000|2020-07-08 10:25:00|243.68|241.68|243.69|241.69|243.89|241.89|243.64|241.64|98
1594204200000|2020-07-08 10:30:00|243.68|241.68|243.57|241.57|243.77|241.77|243.47|241.47|85
1594204500000|2020-07-08 10:35:00|243.56|241.56|243.67|241.67|243.67|241.67|243.46|241.46|35
1594204800000|2020-07-08 10:40:00|243.66|241.66|244.09|242.09|244.09|242.09|243.63|241.63|54
1594205100000|2020-07-08 10:45:00|244.1|242.1|244.25|242.25|244.25|242.25|243.74|241.74|98
1594205400000|2020-07-08 10:50:00|244.3|242.3|244.68|242.68|244.84|242.84|244.3|242.3|90
1594205700000|2020-07-08 10:55:00|244.67|242.67|244.61|242.61|244.82|242.82|244.38|242.38|137
1594206000000|2020-07-08 11:00:00|244.62|242.62|245.79|243.79|245.84|243.84|244.62|242.62|259
1594206300000|2020-07-08 11:05:00|245.78|243.78|245.28|243.28|245.9|243.9|245.2|243.2|190
1594206600000|2020-07-08 11:10:00|245.31|243.31|244.62|242.62|245.34|243.34|244.43|242.43|344
1594206900000|2020-07-08 11:15:00|244.63|242.63|244.52|242.52|244.63|242.63|244.2|242.2|196
1594207200000|2020-07-08 11:20:00|244.51|242.51|244.14|242.14|244.52|242.52|243.92|241.92|156
1594207500000|2020-07-08 11:25:00|244.17|242.17|244.7|242.7|244.71|242.71|244.14|242.14|177
1594207800000|2020-07-08 11:30:00|244.65|242.65|244.4|242.4|244.77|242.77|244.38|242.38|177
1594208100000|2020-07-08 11:35:00|244.41|242.41|244.19|242.19|244.44|242.44|244.09|242.09|135
1594208400000|2020-07-08 11:40:00|244.2|242.2|244.57|242.57|244.59|242.59|244.13|242.13|91
1594208700000|2020-07-08 11:45:00|244.54|242.54|244.75|242.75|244.75|242.75|244.48|242.48|58
1594209000000|2020-07-08 11:50:00|244.79|242.79|245.31|243.31|245.31|243.31|244.78|242.78|123
1594209300000|2020-07-08 11:55:00|245.32|243.32|245.21|243.21|245.33|243.33|245.16|243.16|90
1594209600000|2020-07-08 12:00:00|245.24|243.24|244.98|242.98|245.72|243.72|244.98|242.98|172
1594209900000|2020-07-08 12:05:00|244.99|242.99|243.81|241.81|245|243|243.6|241.6|232
1594210200000|2020-07-08 12:10:00|243.76|241.76|243.54|241.54|243.89|241.89|243.45|241.45|177
1594210500000|2020-07-08 12:15:00|243.55|241.55|243.41|241.41|243.58|241.58|243.09|241.09|162
1594210800000|2020-07-08 12:20:00|243.4|241.4|243.35|241.35|243.42|241.42|243.33|241.33|119
1594211100000|2020-07-08 12:25:00|243.34|241.34|243.5|241.5|243.62|241.62|243.26|241.26|128
1594211400000|2020-07-08 12:30:00|243.49|241.49|244.1|242.1|244.13|242.13|243.48|241.48|128
1594211700000|2020-07-08 12:35:00|244.11|242.11|243.67|241.67|244.2|242.2|243.58|241.58|180
1594212000000|2020-07-08 12:40:00|243.64|241.64|242.15|240.15|243.64|241.64|241.96|239.96|363
1594212300000|2020-07-08 12:45:00|242.14|240.14|242.26|240.26|242.35|240.35|242.04|240.04|185
1594212600000|2020-07-08 12:50:00|242.3|240.3|242.19|240.19|242.57|240.57|242.04|240.04|209
1594212900000|2020-07-08 12:55:00|242.2|240.2|242.45|240.45|242.51|240.51|241.81|239.81|174
1594213200000|2020-07-08 13:00:00|242.44|240.44|243.07|241.07|243.09|241.09|242.44|240.44|196
1594213500000|2020-07-08 13:05:00|243.06|241.06|242.57|240.57|243.06|241.06|242.51|240.51|166
1594213800000|2020-07-08 13:10:00|242.56|240.56|242.69|240.69|242.71|240.71|242.18|240.18|207
1594214100000|2020-07-08 13:15:00|242.7|240.7|242.86|240.86|243.05|241.05|242.6|240.6|142
1594214400000|2020-07-08 13:20:00|242.88|240.88|242.8|240.8|242.97|240.97|242.76|240.76|138
1594214700000|2020-07-08 13:25:00|242.81|240.81|242.84|240.84|242.93|240.93|242.77|240.77|51
1594215000000|2020-07-08 13:30:00|242.82|240.82|243.68|241.68|243.69|241.69|242.79|240.79|146
1594215300000|2020-07-08 13:35:00|243.69|241.69|244.01|242.01|244.05|242.05|243.6|241.6|274
1594215600000|2020-07-08 13:40:00|244|242|244.03|242.03|244.37|242.37|243.92|241.92|199
1594215900000|2020-07-08 13:45:00|244.02|242.02|245.24|243.24|245.32|243.32|244.01|242.01|241
1594216200000|2020-07-08 13:50:00|245.25|243.25|246.2|244.2|246.8|244.8|245.25|243.25|434
1594216500000|2020-07-08 13:55:00|246.19|244.19|246.2|244.2|246.67|244.67|245.57|243.57|333
1594216800000|2020-07-08 14:00:00|246.27|244.27|246.64|244.64|247.01|245.01|246.27|244.27|345
1594217100000|2020-07-08 14:05:00|246.66|244.66|245.94|243.94|246.69|244.69|245.82|243.82|200
1594217400000|2020-07-08 14:10:00|245.98|243.98|246.5|244.5|246.61|244.61|245.86|243.86|163
1594217700000|2020-07-08 14:15:00|246.48|244.48|245.81|243.81|246.8|244.8|245.8|243.8|173
1594218000000|2020-07-08 14:20:00|245.82|243.82|246.15|244.15|246.21|244.21|245.74|243.74|140
1594218300000|2020-07-08 14:25:00|246.18|244.18|246.24|244.24|246.52|244.52|246.08|244.08|138
1594218600000|2020-07-08 14:30:00|246.26|244.26|245.79|243.79|246.26|244.26|245.78|243.78|108
1594218900000|2020-07-08 14:35:00|245.78|243.78|246.34|244.34|246.34|244.34|245.68|243.68|151
1594219200000|2020-07-08 14:40:00|246.33|244.33|246.35|244.35|246.4|244.4|246.2|244.2|39
1594219500000|2020-07-08 14:45:00|246.4|244.4|246.46|244.46|246.57|244.57|246.4|244.4|93
1594219800000|2020-07-08 14:50:00|246.44|244.44|245.3|243.3|246.46|244.46|245.24|243.24|125
1594220100000|2020-07-08 14:55:00|245.29|243.29|245.71|243.71|245.75|243.75|245.29|243.29|145
1594220400000|2020-07-08 15:00:00|245.72|243.72|245.63|243.63|246.2|244.2|245.52|243.52|119
1594220700000|2020-07-08 15:05:00|245.62|243.62|246.1|244.1|246.13|244.13|245.52|243.52|175
1594221000000|2020-07-08 15:10:00|246.17|244.17|245.95|243.95|246.17|244.17|245.79|243.79|100
1594221300000|2020-07-08 15:15:00|245.97|243.97|246.21|244.21|246.27|244.27|245.94|243.94|85
1594221600000|2020-07-08 15:20:00|246.24|244.24|246.01|244.01|246.3|244.3|246.01|244.01|123
1594221900000|2020-07-08 15:25:00|246.02|244.02|245.54|243.54|246.05|244.05|245.54|243.54|85
1594222200000|2020-07-08 15:30:00|245.53|243.53|245.51|243.51|245.58|243.58|245.46|243.46|102
1594222500000|2020-07-08 15:35:00|245.5|243.5|245.05|243.05|245.5|243.5|245.02|243.02|110
1594222800000|2020-07-08 15:40:00|245.03|243.03|245.01|243.01|245.24|243.24|244.97|242.97|148
1594223100000|2020-07-08 15:45:00|245|243|244.59|242.59|245.04|243.04|244.44|242.44|88
1594223400000|2020-07-08 15:50:00|244.61|242.61|245.22|243.22|245.25|243.25|244.56|242.56|118
1594223700000|2020-07-08 15:55:00|245.23|243.23|245.01|243.01|245.28|243.28|244.97|242.97|62
1594224000000|2020-07-08 16:00:00|245.02|243.02|244.48|242.48|245.47|243.47|244.46|242.46|179
1594224300000|2020-07-08 16:05:00|244.5|242.5|244.03|242.03|244.59|242.59|243.89|241.89|118
1594224600000|2020-07-08 16:10:00|244.04|242.04|244.28|242.28|244.3|242.3|243.76|241.76|151
1594224900000|2020-07-08 16:15:00|244.3|242.3|244.12|242.12|244.64|242.64|243.84|241.84|166
1594225200000|2020-07-08 16:20:00|244.16|242.16|245.08|243.08|245.14|243.14|244.16|242.16|242
1594225500000|2020-07-08 16:25:00|245.13|243.13|244.95|242.95|245.27|243.27|244.81|242.81|116
1594225800000|2020-07-08 16:30:00|244.85|242.85|244.75|242.75|244.85|242.85|244.66|242.66|111
1594226100000|2020-07-08 16:35:00|244.74|242.74|244.91|242.91|244.98|242.98|244.73|242.73|192
1594226400000|2020-07-08 16:40:00|244.9|242.9|244.62|242.62|244.91|242.91|244.56|242.56|248
1594226700000|2020-07-08 16:45:00|244.64|242.64|244.63|242.63|244.82|242.82|244.52|242.52|160
1594227000000|2020-07-08 16:50:00|244.65|242.65|244.54|242.54|244.7|242.7|244.53|242.53|90
1594227300000|2020-07-08 16:55:00|244.51|242.51|244.29|242.29|244.55|242.55|244.29|242.29|120
1594227600000|2020-07-08 17:00:00|244.27|242.27|244.55|242.55|244.57|242.57|244.25|242.25|51
1594227900000|2020-07-08 17:05:00|244.56|242.56|244.11|242.11|244.66|242.66|243.95|241.95|142
1594228200000|2020-07-08 17:10:00|244.12|242.12|244.16|242.16|244.33|242.33|244.05|242.05|67
1594228500000|2020-07-08 17:15:00|244.21|242.21|244.17|242.17|244.33|242.33|244.15|242.15|39
1594228800000|2020-07-08 17:20:00|244.18|242.18|244.27|242.27|244.34|242.34|244.07|242.07|137
1594229100000|2020-07-08 17:25:00|244.3|242.3|244.48|242.48|244.5|242.5|244.22|242.22|75
1594229400000|2020-07-08 17:30:00|244.47|242.47|245.07|243.07|245.08|243.08|244.45|242.45|115
1594229700000|2020-07-08 17:35:00|245.05|243.05|245.05|243.05|245.11|243.11|244.96|242.96|32
1594230000000|2020-07-08 17:40:00|245.08|243.08|244.99|242.99|245.09|243.09|244.93|242.93|141
1594230300000|2020-07-08 17:45:00|245|243|245.19|243.19|245.21|243.21|244.92|242.92|28
1594230600000|2020-07-08 17:50:00|245.2|243.2|245.08|243.08|245.32|243.32|245.08|243.08|28
1594230900000|2020-07-08 17:55:00|245.09|243.09|245.28|243.28|245.3|243.3|245.09|243.09|34
1594231200000|2020-07-08 18:00:00|245.27|243.27|245.06|243.06|245.34|243.34|245.06|243.06|52
1594231500000|2020-07-08 18:05:00|244.93|242.93|244.81|242.81|245.1|243.1|244.78|242.78|49
1594231800000|2020-07-08 18:10:00|244.8|242.8|244.8|242.8|244.82|242.82|244.45|242.45|146
1594232100000|2020-07-08 18:15:00|244.76|242.76|244.82|242.82|244.82|242.82|244.68|242.68|9
1594232400000|2020-07-08 18:20:00|244.86|242.86|244.72|242.72|244.86|242.86|244.7|242.7|65
1594232700000|2020-07-08 18:25:00|244.73|242.73|245.01|243.01|245.01|243.01|244.72|242.72|61
1594233000000|2020-07-08 18:30:00|245.08|243.08|244.99|242.99|245.19|243.19|244.93|242.93|60
1594233300000|2020-07-08 18:35:00|244.98|242.98|244.84|242.84|245.08|243.08|244.69|242.69|79
1594233600000|2020-07-08 18:40:00|244.86|242.86|244.54|242.54|244.99|242.99|244.54|242.54|87
1594233900000|2020-07-08 18:45:00|244.53|242.53|244.62|242.62|244.7|242.7|244.51|242.51|58
1594234200000|2020-07-08 18:50:00|244.61|242.61|244.54|242.54|244.68|242.68|244.52|242.52|56
1594234500000|2020-07-08 18:55:00|244.53|242.53|244.34|242.34|244.55|242.55|244.2|242.2|87
1594234800000|2020-07-08 19:00:00|244.35|242.35|244.67|242.67|244.67|242.67|244.35|242.35|15
1594235100000|2020-07-08 19:05:00|244.72|242.72|244.77|242.77|244.88|242.88|244.66|242.66|54
1594235400000|2020-07-08 19:10:00|244.8|242.8|244.89|242.89|244.98|242.98|244.8|242.8|51
1594235700000|2020-07-08 19:15:00|244.88|242.88|244.92|242.92|244.94|242.94|244.87|242.87|20
1594236000000|2020-07-08 19:20:00|244.93|242.93|244.99|242.99|245.17|243.17|244.9|242.9|66
1594236300000|2020-07-08 19:25:00|245.01|243.01|245.14|243.14|245.28|243.28|245.01|243.01|57
1594236600000|2020-07-08 19:30:00|245.1|243.1|245.28|243.28|245.42|243.42|245.09|243.09|78
1594236900000|2020-07-08 19:35:00|245.27|243.27|245.48|243.48|245.51|243.51|245.14|243.14|55
1594237200000|2020-07-08 19:40:00|245.49|243.49|245.48|243.48|245.58|243.58|245.41|243.41|74
1594237500000|2020-07-08 19:45:00|245.47|243.47|245.44|243.44|245.5|243.5|245.44|243.44|57
1594237800000|2020-07-08 19:50:00|245.43|243.43|245.26|243.26|245.43|243.43|245.21|243.21|50
1594238100000|2020-07-08 19:55:00|245.25|243.25|245.34|243.34|245.44|243.44|245.23|243.23|80
1594238400000|2020-07-08 20:00:00|245.33|243.33|245.07|243.07|245.53|243.53|245.07|243.07|128
1594238700000|2020-07-08 20:05:00|245.08|243.08|245.23|243.23|245.29|243.29|245.08|243.08|85
1594239000000|2020-07-08 20:10:00|245.22|243.22|245.16|243.16|245.23|243.23|245.15|243.15|71
1594239300000|2020-07-08 20:15:00|245.17|243.17|244.69|242.69|245.17|243.17|244.69|242.69|76
1594239600000|2020-07-08 20:20:00|244.68|242.68|244.67|242.67|244.68|242.68|244.42|242.42|135
1594239900000|2020-07-08 20:25:00|244.66|242.66|244.65|242.65|244.85|242.85|244.57|242.57|99
1594240200000|2020-07-08 20:30:00|244.64|242.64|244.43|242.43|244.77|242.77|244.31|242.31|84
1594240500000|2020-07-08 20:35:00|244.42|242.42|244.48|242.48|244.64|242.64|244.37|242.37|103
1594240800000|2020-07-08 20:40:00|244.47|242.47|244.94|242.94|244.95|242.95|244.41|242.41|86
1594241100000|2020-07-08 20:45:00|244.93|242.93|244.48|242.48|244.93|242.93|244.32|242.32|210
1594241400000|2020-07-08 20:50:00|244.5|242.5|244.22|242.22|244.68|242.68|244.21|242.21|150
1594241700000|2020-07-08 20:55:00|244.21|242.21|244.61|242.61|244.62|242.62|244.15|242.15|106
1594242000000|2020-07-08 21:00:00|244.62|242.62|244.4|242.4|244.66|242.66|244.4|242.4|279
1594242300000|2020-07-08 21:05:00|244.39|242.39|244.13|242.13|244.39|242.39|244.09|242.09|32
1594242600000|2020-07-08 21:10:00|244.11|242.11|244.1|242.1|244.12|242.12|244.05|242.05|12
1594242900000|2020-07-08 21:15:00|244.12|242.12|244.08|242.08|244.12|242.12|244.05|242.05|11
1594243200000|2020-07-08 21:20:00|244.1|242.1|244.25|242.25|244.25|242.25|244.07|242.07|40
1594243500000|2020-07-08 21:25:00|244.29|242.29|244.6|242.6|244.61|242.61|244.27|242.27|35
1594243800000|2020-07-08 21:30:00|244.63|242.63|244.88|242.88|244.89|242.89|244.63|242.63|27
1594244100000|2020-07-08 21:35:00|244.89|242.89|244.79|242.79|244.9|242.9|244.79|242.79|13
1594244400000|2020-07-08 21:40:00|244.81|242.81|245.12|243.12|245.12|243.12|244.79|242.79|28
1594244700000|2020-07-08 21:45:00|245.14|243.14|245.23|243.23|245.33|243.33|245.01|243.01|38
1594245000000|2020-07-08 21:50:00|245.2|243.2|245.32|243.32|245.38|243.38|245.19|243.19|38
1594245300000|2020-07-08 21:55:00|245.31|243.31|245.11|243.11|245.34|243.34|244.89|242.89|212
1594245600000|2020-07-08 22:00:00|245.08|243.08|244.42|242.42|245.09|243.09|244.34|242.34|99
1594245900000|2020-07-08 22:05:00|244.41|242.41|244.79|242.79|245.07|243.07|244.4|242.4|92
1594246200000|2020-07-08 22:10:00|244.82|242.82|245.12|243.12|245.16|243.16|244.79|242.79|36
1594246500000|2020-07-08 22:15:00|245.14|243.14|245.27|243.27|245.27|243.27|245.12|243.12|39
1594246800000|2020-07-08 22:20:00|245.26|243.26|245.37|243.37|245.41|243.41|245.19|243.19|77
1594247100000|2020-07-08 22:25:00|245.36|243.36|245.15|243.15|245.39|243.39|245.15|243.15|56
1594247400000|2020-07-08 22:30:00|245.1|243.1|245.85|243.85|245.86|243.86|245.1|243.1|90
1594247700000|2020-07-08 22:35:00|245.86|243.86|245.66|243.66|245.87|243.87|245.33|243.33|146
1594248000000|2020-07-08 22:40:00|245.67|243.67|245.74|243.74|245.84|243.84|245.51|243.51|122
1594248300000|2020-07-08 22:45:00|245.73|243.73|245.54|243.54|245.78|243.78|245.4|243.4|118
1594248600000|2020-07-08 22:50:00|245.55|243.55|245.44|243.44|245.71|243.71|245.32|243.32|131
1594248900000|2020-07-08 22:55:00|245.41|243.41|245.42|243.42|245.51|243.51|245.33|243.33|55
1594249200000|2020-07-08 23:00:00|245.44|243.44|245.15|243.15|245.44|243.44|245.11|243.11|28
1594249500000|2020-07-08 23:05:00|245.14|243.14|245.11|243.11|245.28|243.28|245|243|99
1594249800000|2020-07-08 23:10:00|245.13|243.13|245.1|243.1|245.23|243.23|245.08|243.08|55
1594250100000|2020-07-08 23:15:00|245.09|243.09|244.8|242.8|245.17|243.17|244.62|242.62|144
1594250400000|2020-07-08 23:20:00|244.79|242.79|244.44|242.44|244.84|242.84|244.36|242.36|69
1594250700000|2020-07-08 23:25:00|244.45|242.45|244.35|242.35|244.47|242.47|244.34|242.34|74
1594251000000|2020-07-08 23:30:00|244.33|242.33|244.33|242.33|244.41|242.41|244.29|242.29|61
1594251300000|2020-07-08 23:35:00|244.31|242.31|244.41|242.41|244.44|242.44|244.31|242.31|43
1594251600000|2020-07-08 23:40:00|244.4|242.4|243.92|241.92|244.4|242.4|243.81|241.81|155
1594251900000|2020-07-08 23:45:00|243.94|241.94|244.43|242.43|244.45|242.45|243.93|241.93|153
1594252200000|2020-07-08 23:50:00|244.42|242.42|244.46|242.46|244.46|242.46|244.29|242.29|28
1594252500000|2020-07-08 23:55:00|244.47|242.47|244.42|242.42|244.67|242.67|244.36|242.36|121
1594252800000|2020-07-09 00:00:00|244.43|242.43|243.97|241.97|244.53|242.53|243.9|241.9|212
1594253100000|2020-07-09 00:05:00|243.95|241.95|243.55|241.55|243.96|241.96|243.46|241.46|220
1594253400000|2020-07-09 00:10:00|243.51|241.51|242.99|240.99|243.6|241.6|242.98|240.98|156
1594253700000|2020-07-09 00:15:00|242.97|240.97|243|241|243.08|241.08|242.94|240.94|52
1594254000000|2020-07-09 00:20:00|242.99|240.99|242.21|240.21|243.01|241.01|242.16|240.16|173
1594254300000|2020-07-09 00:25:00|242.22|240.22|241.94|239.94|242.26|240.26|241.36|239.36|321
1594254600000|2020-07-09 00:30:00|241.96|239.96|242.64|240.64|242.67|240.67|241.9|239.9|303
1594254900000|2020-07-09 00:35:00|242.65|240.65|242.79|240.79|242.89|240.89|242.51|240.51|91
1594255200000|2020-07-09 00:40:00|242.77|240.77|242.9|240.9|243.1|241.1|242.77|240.77|73
1594255500000|2020-07-09 00:45:00|242.91|240.91|242.82|240.82|242.91|240.91|242.59|240.59|145
1594255800000|2020-07-09 00:50:00|242.81|240.81|242.9|240.9|243.09|241.09|242.8|240.8|138
1594256100000|2020-07-09 00:55:00|242.89|240.89|242.93|240.93|242.93|240.93|242.65|240.65|108
1594256400000|2020-07-09 01:00:00|242.91|240.91|242.26|240.26|242.91|240.91|242.13|240.13|153
1594256700000|2020-07-09 01:05:00|242.27|240.27|241.71|239.71|242.27|240.27|241.63|239.63|166
1594257000000|2020-07-09 01:10:00|241.74|239.74|241.27|239.27|241.95|239.95|241.27|239.27|191
1594257300000|2020-07-09 01:15:00|241.26|239.26|241.58|239.58|241.6|239.6|241.16|239.16|150
1594257600000|2020-07-09 01:20:00|241.62|239.62|241.8|239.8|241.94|239.94|241.62|239.62|126
1594257900000|2020-07-09 01:25:00|241.81|239.81|241.28|239.28|241.82|239.82|241.28|239.28|122
1594258200000|2020-07-09 01:30:00|241.29|239.29|241.34|239.34|241.48|239.48|241.2|239.2|121
1594258500000|2020-07-09 01:35:00|241.33|239.33|241.58|239.58|241.84|239.84|241.26|239.26|138
1594258800000|2020-07-09 01:40:00|241.57|239.57|241.72|239.72|241.72|239.72|241.5|239.5|76
1594259100000|2020-07-09 01:45:00|241.7|239.7|241.33|239.33|241.82|239.82|241.29|239.29|133
1594259400000|2020-07-09 01:50:00|241.32|239.32|240.97|238.97|241.32|239.32|240.61|238.61|361
1594259700000|2020-07-09 01:55:00|240.98|238.98|240.71|238.71|241.21|239.21|240.71|238.71|217
1594260000000|2020-07-09 02:00:00|240.7|238.7|241.52|239.52|241.66|239.66|240.53|238.53|402
1594260300000|2020-07-09 02:05:00|241.53|239.53|241.63|239.63|241.72|239.72|241.52|239.52|294
1594260600000|2020-07-09 02:10:00|241.6|239.6|241.49|239.49|241.75|239.75|241.36|239.36|156
1594260900000|2020-07-09 02:15:00|241.48|239.48|241.81|239.81|241.82|239.82|241.45|239.45|75
1594261200000|2020-07-09 02:20:00|241.82|239.82|241.68|239.68|241.82|239.82|241.5|239.5|112
1594261500000|2020-07-09 02:25:00|241.67|239.67|241.63|239.63|241.73|239.73|241.55|239.55|88
1594261800000|2020-07-09 02:30:00|241.64|239.64|241.14|239.14|241.64|239.64|241.14|239.14|113
1594262100000|2020-07-09 02:35:00|241.13|239.13|240.74|238.74|241.17|239.17|240.74|238.74|164
1594262400000|2020-07-09 02:40:00|240.73|238.73|240.41|238.41|240.88|238.88|240.33|238.33|441
1594262700000|2020-07-09 02:45:00|240.39|238.39|240.72|238.72|240.8|238.8|240.07|238.07|392
1594263000000|2020-07-09 02:50:00|240.77|238.77|240.67|238.67|241.16|239.16|240.64|238.64|196
1594263300000|2020-07-09 02:55:00|240.66|238.66|241|239|241|239|240.43|238.43|165
1594263600000|2020-07-09 03:00:00|240.96|238.96|240.7|238.7|241|239|240.55|238.55|223
1594263900000|2020-07-09 03:05:00|240.76|238.76|241.43|239.43|241.46|239.46|240.7|238.7|292
1594264200000|2020-07-09 03:10:00|241.44|239.44|241.53|239.53|241.54|239.54|241.35|239.35|195
1594264500000|2020-07-09 03:15:00|241.52|239.52|241.55|239.55|241.59|239.59|241.46|239.46|226
1594264800000|2020-07-09 03:20:00|241.54|239.54|241.45|239.45|241.54|239.54|241.26|239.26|95
1594265100000|2020-07-09 03:25:00|241.42|239.42|241.03|239.03|241.46|239.46|240.83|238.83|169
1594265400000|2020-07-09 03:30:00|241.02|239.02|241.23|239.23|241.33|239.33|240.59|238.59|275
1594265700000|2020-07-09 03:35:00|241.26|239.26|241.34|239.34|241.45|239.45|241.2|239.2|363
1594266000000|2020-07-09 03:40:00|241.35|239.35|241.65|239.65|241.7|239.7|241.35|239.35|233
1594266300000|2020-07-09 03:45:00|241.68|239.68|241.75|239.75|241.76|239.76|241.66|239.66|55
1594266600000|2020-07-09 03:50:00|241.77|239.77|241.89|239.89|241.9|239.9|241.65|239.65|121
1594266900000|2020-07-09 03:55:00|241.87|239.87|241.8|239.8|241.87|239.87|241.8|239.8|2
1594267200000|2020-07-09 04:00:00|241.82|239.82|241.67|239.67|241.86|239.86|241.57|239.57|88
1594267500000|2020-07-09 04:05:00|241.53|239.53|241.87|239.87|241.88|239.88|241.53|239.53|52
1594267800000|2020-07-09 04:10:00|241.88|239.88|242.08|240.08|242.08|240.08|241.87|239.87|31
1594268100000|2020-07-09 04:15:00|242.07|240.07|242.29|240.29|242.31|240.31|242.07|240.07|34
1594268400000|2020-07-09 04:20:00|242.34|240.34|242.34|240.34|242.44|240.44|242.33|240.33|22
1594268700000|2020-07-09 04:25:00|242.39|240.39|242.33|240.33|242.48|240.48|242.32|240.32|135
1594269000000|2020-07-09 04:30:00|242.32|240.32|242.35|240.35|242.36|240.36|242.29|240.29|28
1594269300000|2020-07-09 04:35:00|242.37|240.37|242.24|240.24|242.37|240.37|242.21|240.21|10
1594269600000|2020-07-09 04:40:00|242.28|240.28|242.17|240.17|242.28|240.28|242.08|240.08|172
1594269900000|2020-07-09 04:45:00|242.14|240.14|242.14|240.14|242.2|240.2|242|240|110
1594270200000|2020-07-09 04:50:00|242.16|240.16|242.02|240.02|242.16|240.16|241.86|239.86|29
1594270500000|2020-07-09 04:55:00|242|240|242|240|242.11|240.11|241.81|239.81|127
1594270800000|2020-07-09 05:00:00|242.07|240.07|242.42|240.42|242.43|240.43|241.91|239.91|105
1594271100000|2020-07-09 05:05:00|242.38|240.38|242.93|240.93|242.95|240.95|242.26|240.26|110
1594271400000|2020-07-09 05:10:00|242.97|240.97|242.89|240.89|242.97|240.97|242.75|240.75|344
1594271700000|2020-07-09 05:15:00|242.9|240.9|243.03|241.03|243.09|241.09|242.83|240.83|221
1594272000000|2020-07-09 05:20:00|243.02|241.02|242.97|240.97|243.08|241.08|242.86|240.86|222
1594272300000|2020-07-09 05:25:00|242.98|240.98|243.05|241.05|243.34|241.34|242.89|240.89|232
1594272600000|2020-07-09 05:30:00|243.04|241.04|242.86|240.86|243.17|241.17|242.52|240.52|314
1594272900000|2020-07-09 05:35:00|242.85|240.85|242.85|240.85|243.16|241.16|242.84|240.84|263
1594273200000|2020-07-09 05:40:00|242.93|240.93|242.88|240.88|243.06|241.06|242.77|240.77|309
1594273500000|2020-07-09 05:45:00|242.75|240.75|243.04|241.04|243.05|241.05|242.55|240.55|118
1594273800000|2020-07-09 05:50:00|243.06|241.06|242.96|240.96|243.19|241.19|242.9|240.9|204
1594274100000|2020-07-09 05:55:00|242.95|240.95|242.78|240.78|243.1|241.1|242.63|240.63|134
1594274400000|2020-07-09 06:00:00|242.77|240.77|243.22|241.22|243.23|241.23|242.65|240.65|126
1594274700000|2020-07-09 06:05:00|243.24|241.24|243.64|241.64|243.67|241.67|243.24|241.24|78
1594275000000|2020-07-09 06:10:00|243.59|241.59|243.73|241.73|243.83|241.83|243.49|241.49|122
1594275300000|2020-07-09 06:15:00|243.77|241.77|243.69|241.69|243.79|241.79|243.45|241.45|114
1594275600000|2020-07-09 06:20:00|243.68|241.68|243.63|241.63|243.79|241.79|243.63|241.63|42
1594275900000|2020-07-09 06:25:00|243.66|241.66|244.02|242.02|244.08|242.08|243.62|241.62|100
1594276200000|2020-07-09 06:30:00|244.01|242.01|243.99|241.99|244.01|242.01|243.71|241.71|127
1594276500000|2020-07-09 06:35:00|244|242|245.45|243.45|245.53|243.53|243.99|241.99|322
1594276800000|2020-07-09 06:40:00|245.48|243.48|246.12|244.12|246.6|244.6|245.43|243.43|341
1594277100000|2020-07-09 06:45:00|246.14|244.14|245.38|243.38|246.14|244.14|245.37|243.37|244
1594277400000|2020-07-09 06:50:00|245.36|243.36|246.06|244.06|246.13|244.13|245.34|243.34|350
1594277700000|2020-07-09 06:55:00|246.05|244.05|246|244|246.29|244.29|246|244|117
1594278000000|2020-07-09 07:00:00|245.99|243.99|245.29|243.29|246.08|244.08|245.2|243.2|136
1594278300000|2020-07-09 07:05:00|245.25|243.25|245.02|243.02|245.3|243.3|244.79|242.79|82
1594278600000|2020-07-09 07:10:00|245.04|243.04|245.18|243.18|245.36|243.36|245.04|243.04|83
1594278900000|2020-07-09 07:15:00|245.2|243.2|244.92|242.92|245.23|243.23|244.92|242.92|41
1594279200000|2020-07-09 07:20:00|244.91|242.91|244.89|242.89|244.91|242.91|244.43|242.43|91
1594279500000|2020-07-09 07:25:00|244.9|242.9|244.77|242.77|245.05|243.05|244.76|242.76|81
1594279800000|2020-07-09 07:30:00|244.76|242.76|244.78|242.78|244.88|242.88|244.65|242.65|47
1594280100000|2020-07-09 07:35:00|244.79|242.79|245.46|243.46|245.52|243.52|244.78|242.78|79
1594280400000|2020-07-09 07:40:00|245.47|243.47|245.39|243.39|245.65|243.65|245.24|243.24|159
1594280700000|2020-07-09 07:45:00|245.38|243.38|245.46|243.46|245.48|243.48|245.38|243.38|38
1594281000000|2020-07-09 07:50:00|245.45|243.45|245.18|243.18|245.46|243.46|245.15|243.15|53
1594281300000|2020-07-09 07:55:00|245.17|243.17|245.07|243.07|245.22|243.22|245.03|243.03|32
1594281600000|2020-07-09 08:00:00|245.06|243.06|244.7|242.7|245.06|243.06|244.59|242.59|80
1594281900000|2020-07-09 08:05:00|244.68|242.68|244.8|242.8|244.82|242.82|244.68|242.68|80
1594282200000|2020-07-09 08:10:00|244.81|242.81|245.18|243.18|245.21|243.21|244.8|242.8|68
1594282500000|2020-07-09 08:15:00|245.17|243.17|244.81|242.81|245.17|243.17|244.8|242.8|227
1594282800000|2020-07-09 08:20:00|244.79|242.79|244.57|242.57|244.79|242.79|244.45|242.45|36
1594283100000|2020-07-09 08:25:00|244.59|242.59|243.82|241.82|244.59|242.59|243.81|241.81|92
1594283400000|2020-07-09 08:30:00|243.81|241.81|243.58|241.58|243.81|241.81|243.3|241.3|102
1594283700000|2020-07-09 08:35:00|243.59|241.59|243.88|241.88|243.97|241.97|243.57|241.57|64
1594284000000|2020-07-09 08:40:00|243.89|241.89|244.2|242.2|244.2|242.2|243.8|241.8|55
1594284300000|2020-07-09 08:45:00|244.19|242.19|244.43|242.43|244.47|242.47|244.15|242.15|38
1594284600000|2020-07-09 08:50:00|244.44|242.44|244.23|242.23|244.57|242.57|244.07|242.07|46
1594284900000|2020-07-09 08:55:00|244.27|242.27|244.23|242.23|244.42|242.42|244.1|242.1|64
1594285200000|2020-07-09 09:00:00|244.21|242.21|244.09|242.09|244.22|242.22|244.05|242.05|35
1594285500000|2020-07-09 09:05:00|244.08|242.08|243.73|241.73|244.08|242.08|243.72|241.72|35
1594285800000|2020-07-09 09:10:00|243.63|241.63|243.51|241.51|243.63|241.63|243.5|241.5|76
1594286100000|2020-07-09 09:15:00|243.53|241.53|243.2|241.2|243.53|241.53|243.2|241.2|74
1594286400000|2020-07-09 09:20:00|243.22|241.22|243.22|241.22|243.32|241.32|243.1|241.1|88
1594286700000|2020-07-09 09:25:00|243.2|241.2|243.37|241.37|243.37|241.37|243.12|241.12|80
1594287000000|2020-07-09 09:30:00|243.3|241.3|243.77|241.77|243.83|241.83|243.3|241.3|54
1594287300000|2020-07-09 09:35:00|243.76|241.76|243.74|241.74|243.82|241.82|243.6|241.6|44
1594287600000|2020-07-09 09:40:00|243.72|241.72|243.92|241.92|243.99|241.99|243.72|241.72|47
1594287900000|2020-07-09 09:45:00|243.94|241.94|243.98|241.98|244.04|242.04|243.9|241.9|41
1594288200000|2020-07-09 09:50:00|243.97|241.97|243.99|241.99|244|242|243.96|241.96|23
1594288500000|2020-07-09 09:55:00|243.97|241.97|243.79|241.79|243.98|241.98|243.79|241.79|12
1594288800000|2020-07-09 10:00:00|243.81|241.81|243.74|241.74|243.82|241.82|243.61|241.61|41
1594289100000|2020-07-09 10:05:00|243.73|241.73|243.39|241.39|243.73|241.73|243.19|241.19|80
1594289400000|2020-07-09 10:10:00|243.42|241.42|243.23|241.23|243.53|241.53|243.1|241.1|99
1594289700000|2020-07-09 10:15:00|243.25|241.25|243.38|241.38|243.53|241.53|243.14|241.14|96
1594290000000|2020-07-09 10:20:00|243.39|241.39|243.23|241.23|243.45|241.45|243.2|241.2|59
1594290300000|2020-07-09 10:25:00|243.25|241.25|243.49|241.49|243.62|241.62|243.24|241.24|43
1594290600000|2020-07-09 10:30:00|243.51|241.51|243.11|241.11|243.51|241.51|243.08|241.08|52
1594290900000|2020-07-09 10:35:00|243.08|241.08|243.17|241.17|243.2|241.2|242.71|240.71|206
1594291200000|2020-07-09 10:40:00|243.07|241.07|243.31|241.31|243.33|241.33|243.07|241.07|100
1594291500000|2020-07-09 10:45:00|243.32|241.32|242.88|240.88|243.32|241.32|242.86|240.86|66
1594291800000|2020-07-09 10:50:00|242.91|240.91|242.9|240.9|242.91|240.91|242.5|240.5|73
1594292100000|2020-07-09 10:55:00|242.92|240.92|242.91|240.91|243.05|241.05|242.91|240.91|61
1594292400000|2020-07-09 11:00:00|242.86|240.86|242.84|240.84|242.86|240.86|242.25|240.25|100
1594292700000|2020-07-09 11:05:00|242.83|240.83|243.71|241.71|243.72|241.72|242.83|240.83|167
1594293000000|2020-07-09 11:10:00|243.7|241.7|243.62|241.62|243.72|241.72|243.5|241.5|127
1594293300000|2020-07-09 11:15:00|243.6|241.6|243.91|241.91|244.07|242.07|243.59|241.59|114
1594293600000|2020-07-09 11:20:00|243.9|241.9|243.9|241.9|244.06|242.06|243.84|241.84|128
1594293900000|2020-07-09 11:25:00|243.89|241.89|244.04|242.04|244.05|242.05|243.81|241.81|115
1594294200000|2020-07-09 11:30:00|244.03|242.03|244.65|242.65|244.75|242.75|244.02|242.02|193
1594294500000|2020-07-09 11:35:00|244.66|242.66|244.49|242.49|244.67|242.67|244.41|242.41|119
1594294800000|2020-07-09 11:40:00|244.48|242.48|244.74|242.74|244.8|242.8|244.48|242.48|91
1594295100000|2020-07-09 11:45:00|244.73|242.73|244.73|242.73|244.82|242.82|244.6|242.6|133
1594295400000|2020-07-09 11:50:00|244.72|242.72|244.67|242.67|244.76|242.76|244.63|242.63|60
1594295700000|2020-07-09 11:55:00|244.57|242.57|244.69|242.69|244.7|242.7|244.57|242.57|31
1594296000000|2020-07-09 12:00:00|244.68|242.68|244.71|242.71|244.76|242.76|244.62|242.62|53
1594296300000|2020-07-09 12:05:00|244.72|242.72|244.84|242.84|244.85|242.85|244.72|242.72|37
1594296600000|2020-07-09 12:10:00|244.83|242.83|244.63|242.63|244.83|242.83|244.54|242.54|46
1594296900000|2020-07-09 12:15:00|244.62|242.62|244.55|242.55|244.73|242.73|244.38|242.38|98
1594297200000|2020-07-09 12:20:00|244.58|242.58|244.94|242.94|245.05|243.05|244.57|242.57|113
1594297500000|2020-07-09 12:25:00|244.95|242.95|245.52|243.52|245.53|243.53|244.94|242.94|110
1594297800000|2020-07-09 12:30:00|245.51|243.51|245.82|243.82|245.85|243.85|245.17|243.17|117
1594298100000|2020-07-09 12:35:00|245.83|243.83|245.12|243.12|245.83|243.83|245.08|243.08|162
1594298400000|2020-07-09 12:40:00|245.13|243.13|245|243|245.21|243.21|244.98|242.98|85
1594298700000|2020-07-09 12:45:00|244.98|242.98|245|243|245.09|243.09|244.95|242.95|19
1594299000000|2020-07-09 12:50:00|245.01|243.01|245.48|243.48|245.48|243.48|245.01|243.01|85
1594299300000|2020-07-09 12:55:00|245.46|243.46|245.84|243.84|245.86|243.86|245.43|243.43|102
1594299600000|2020-07-09 13:00:00|245.82|243.82|245.3|243.3|245.82|243.82|245.16|243.16|140
1594299900000|2020-07-09 13:05:00|245.26|243.26|244.62|242.62|245.3|243.3|244.58|242.58|220
1594300200000|2020-07-09 13:10:00|244.58|242.58|244.33|242.33|244.71|242.71|244.29|242.29|85
1594300500000|2020-07-09 13:15:00|244.32|242.32|244.52|242.52|244.73|242.73|244.19|242.19|130
1594300800000|2020-07-09 13:20:00|244.51|242.51|244|242|244.51|242.51|244|242|166
1594301100000|2020-07-09 13:25:00|244.02|242.02|244|242|244.16|242.16|243.97|241.97|62
1594301400000|2020-07-09 13:30:00|244.03|242.03|244.19|242.19|244.32|242.32|243.86|241.86|56
1594301700000|2020-07-09 13:35:00|244.2|242.2|243.62|241.62|244.29|242.29|243.61|241.61|65
1594302000000|2020-07-09 13:40:00|243.6|241.6|243.44|241.44|243.77|241.77|243.38|241.38|73
1594302300000|2020-07-09 13:45:00|243.43|241.43|243.13|241.13|243.47|241.47|243.12|241.12|144
1594302600000|2020-07-09 13:50:00|243.14|241.14|243.36|241.36|243.45|241.45|242.9|240.9|130
1594302900000|2020-07-09 13:55:00|243.37|241.37|243.81|241.81|243.85|241.85|243.37|241.37|121
1594303200000|2020-07-09 14:00:00|243.72|241.72|243.64|241.64|243.73|241.73|243.62|241.62|57
1594303500000|2020-07-09 14:05:00|243.67|241.67|243.05|241.05|243.67|241.67|243.03|241.03|73
1594303800000|2020-07-09 14:10:00|243.04|241.04|243.11|241.11|243.19|241.19|242.91|240.91|184
1594304100000|2020-07-09 14:15:00|243.1|241.1|243.12|241.12|243.62|241.62|243.09|241.09|124
1594304400000|2020-07-09 14:20:00|243.11|241.11|242.53|240.53|243.11|241.11|242.15|240.15|235
1594304700000|2020-07-09 14:25:00|242.49|240.49|243.15|241.15|243.16|241.16|242.3|240.3|212
1594305000000|2020-07-09 14:30:00|243.14|241.14|243.38|241.38|243.5|241.5|243.04|241.04|155
1594305300000|2020-07-09 14:35:00|243.37|241.37|243.58|241.58|243.63|241.63|243.37|241.37|104
1594305600000|2020-07-09 14:40:00|243.57|241.57|242.84|240.84|243.59|241.59|242.81|240.81|138
1594305900000|2020-07-09 14:45:00|242.81|240.81|242.38|240.38|243.13|241.13|242.14|240.14|304
1594306200000|2020-07-09 14:50:00|242.37|240.37|241.69|239.69|242.37|240.37|241.57|239.57|200
1594306500000|2020-07-09 14:55:00|241.73|239.73|240.28|238.28|241.73|239.73|239.99|237.99|620
1594306800000|2020-07-09 15:00:00|240.25|238.25|239.02|237.02|240.26|238.26|237.82|235.82|693
1594307100000|2020-07-09 15:05:00|239.01|237.01|238.7|236.7|239.09|237.09|237.57|235.57|648
1594307400000|2020-07-09 15:10:00|238.64|236.64|239.38|237.38|239.45|237.45|238.42|236.42|438
1594307700000|2020-07-09 15:15:00|239.35|237.35|238.5|236.5|239.66|237.66|238.37|236.37|661
1594308000000|2020-07-09 15:20:00|238.49|236.49|237.63|235.63|238.52|236.52|236.31|234.31|805
1594308300000|2020-07-09 15:25:00|237.64|235.64|237.89|235.89|237.89|235.89|237.11|235.11|599
1594308600000|2020-07-09 15:30:00|237.88|235.88|239.12|237.12|239.13|237.13|237.71|235.71|358
1594308900000|2020-07-09 15:35:00|239.1|237.1|238.19|236.19|239.12|237.12|238.19|236.19|272
1594309200000|2020-07-09 15:40:00|238.2|236.2|238.01|236.01|238.51|236.51|237.66|235.66|404
1594309500000|2020-07-09 15:45:00|237.99|235.99|238.76|236.76|238.95|236.95|237.7|235.7|265
1594309800000|2020-07-09 15:50:00|238.74|236.74|238.04|236.04|238.75|236.75|237.74|235.74|299
1594310100000|2020-07-09 15:55:00|238.03|236.03|238.02|236.02|238.34|236.34|237.91|235.91|287
1594310400000|2020-07-09 16:00:00|238.01|236.01|238.24|236.24|238.75|236.75|237.28|235.28|600
1594310700000|2020-07-09 16:05:00|238.23|236.23|238.24|236.24|238.33|236.33|238.04|236.04|322
1594311000000|2020-07-09 16:10:00|238.23|236.23|238.48|236.48|238.53|236.53|237.98|235.98|213
1594311300000|2020-07-09 16:15:00|238.44|236.44|238.04|236.04|238.56|236.56|238.02|236.02|190
1594311600000|2020-07-09 16:20:00|238.05|236.05|238.35|236.35|238.35|236.35|237.43|235.43|253
1594311900000|2020-07-09 16:25:00|238.4|236.4|238.51|236.51|238.53|236.53|238.1|236.1|241
1594312200000|2020-07-09 16:30:00|238.5|236.5|238.14|236.14|238.51|236.51|238.08|236.08|331
1594312500000|2020-07-09 16:35:00|238.13|236.13|237.72|235.72|238.35|236.35|237.6|235.6|199
1594312800000|2020-07-09 16:40:00|237.7|235.7|237.67|235.67|237.82|235.82|237.41|235.41|151
1594313100000|2020-07-09 16:45:00|237.54|235.54|237.47|235.47|237.72|235.72|236.96|234.96|232
1594313400000|2020-07-09 16:50:00|237.48|235.48|237.73|235.73|237.87|235.87|237.45|235.45|163
1594313700000|2020-07-09 16:55:00|237.74|235.74|238.13|236.13|238.16|236.16|237.73|235.73|57
1594314000000|2020-07-09 17:00:00|238.09|236.09|238.45|236.45|238.52|236.52|238.04|236.04|184
1594314300000|2020-07-09 17:05:00|238.4|236.4|238.33|236.33|238.63|236.63|238.19|236.19|103
1594314600000|2020-07-09 17:10:00|238.34|236.34|238.31|236.31|238.35|236.35|238.08|236.08|91
1594314900000|2020-07-09 17:15:00|238.28|236.28|238.45|236.45|238.67|236.67|238.28|236.28|110
1594315200000|2020-07-09 17:20:00|238.41|236.41|238.37|236.37|238.47|236.47|238.2|236.2|150
1594315500000|2020-07-09 17:25:00|238.33|236.33|238.46|236.46|238.47|236.47|238.19|236.19|30
1594315800000|2020-07-09 17:30:00|238.45|236.45|238.5|236.5|238.6|236.6|238.41|236.41|29
1594316100000|2020-07-09 17:35:00|238.53|236.53|237.81|235.81|238.54|236.54|237.68|235.68|258
1594316400000|2020-07-09 17:40:00|237.74|235.74|237.8|235.8|237.98|235.98|237.49|235.49|143
1594316700000|2020-07-09 17:45:00|237.75|235.75|238.09|236.09|238.09|236.09|237.74|235.74|200
1594317000000|2020-07-09 17:50:00|238.16|236.16|238.09|236.09|238.2|236.2|238|236|72
1594317300000|2020-07-09 17:55:00|238.1|236.1|238|236|238.15|236.15|237.85|235.85|59
1594317600000|2020-07-09 18:00:00|238.01|236.01|237.8|235.8|238.01|236.01|237.63|235.63|122
1594317900000|2020-07-09 18:05:00|237.81|235.81|238.49|236.49|238.56|236.56|237.79|235.79|209
1594318200000|2020-07-09 18:10:00|238.47|236.47|238.58|236.58|238.62|236.62|238.46|236.46|159
1594318500000|2020-07-09 18:15:00|238.55|236.55|238.54|236.54|238.67|236.67|238.48|236.48|87
1594318800000|2020-07-09 18:20:00|238.52|236.52|238.16|236.16|238.56|236.56|238.16|236.16|108
1594319100000|2020-07-09 18:25:00|238.1|236.1|238.21|236.21|238.27|236.27|238.1|236.1|46
1594319400000|2020-07-09 18:30:00|238.29|236.29|238.39|236.39|238.41|236.41|238.14|236.14|76
1594319700000|2020-07-09 18:35:00|238.38|236.38|238.26|236.26|238.38|236.38|238.23|236.23|28
1594320000000|2020-07-09 18:40:00|238.25|236.25|238.22|236.22|238.27|236.27|238.15|236.15|21
1594320300000|2020-07-09 18:45:00|238.23|236.23|238.1|236.1|238.49|236.49|238.01|236.01|53
1594320600000|2020-07-09 18:50:00|238.08|236.08|238.37|236.37|238.38|236.38|238.08|236.08|143
1594320900000|2020-07-09 18:55:00|238.35|236.35|238.51|236.51|238.56|236.56|238.3|236.3|91
1594321200000|2020-07-09 19:00:00|238.52|236.52|238.11|236.11|238.58|236.58|238.11|236.11|81
1594321500000|2020-07-09 19:05:00|238.1|236.1|237.25|235.25|238.1|236.1|237.23|235.23|183
1594321800000|2020-07-09 19:10:00|237.26|235.26|237.08|235.08|237.37|235.37|237.08|235.08|101
1594322100000|2020-07-09 19:15:00|237.03|235.03|237.11|235.11|237.12|235.12|236.82|234.82|144
1594322400000|2020-07-09 19:20:00|237.1|235.1|236.91|234.91|237.1|235.1|236.86|234.86|43
1594322700000|2020-07-09 19:25:00|236.9|234.9|236.83|234.83|236.9|234.9|236.75|234.75|267
1594323000000|2020-07-09 19:30:00|236.8|234.8|234.76|232.76|236.82|234.82|234.6|232.6|422
1594323300000|2020-07-09 19:35:00|234.66|232.66|234.29|232.29|235.12|233.12|234.28|232.28|321
1594323600000|2020-07-09 19:40:00|234.28|232.28|234.96|232.96|235.3|233.3|234.27|232.27|428
1594323900000|2020-07-09 19:45:00|234.97|232.97|235.69|233.69|235.92|233.92|234.88|232.88|361
1594324200000|2020-07-09 19:50:00|235.68|233.68|235.94|233.94|235.94|233.94|235.5|233.5|211
1594324500000|2020-07-09 19:55:00|235.92|233.92|236|234|236.03|234.03|235.81|233.81|71
1594324800000|2020-07-09 20:00:00|235.97|233.97|235.45|233.45|235.97|233.97|235.34|233.34|238
1594325100000|2020-07-09 20:05:00|235.46|233.46|235.9|233.9|235.97|233.97|235.44|233.44|209
1594325400000|2020-07-09 20:10:00|235.89|233.89|236|234|236|234|235.87|233.87|32
1594325700000|2020-07-09 20:15:00|235.95|233.95|236.03|234.03|236.09|234.09|235.83|233.83|131
1594326000000|2020-07-09 20:20:00|236.07|234.07|236.66|234.66|236.74|234.74|236.07|234.07|350
1594326300000|2020-07-09 20:25:00|236.67|234.67|236.81|234.81|236.83|234.83|236.49|234.49|154
1594326600000|2020-07-09 20:30:00|236.82|234.82|236.93|234.93|236.94|234.94|236.69|234.69|373
1594326900000|2020-07-09 20:35:00|236.94|234.94|237.53|235.53|237.56|235.56|236.88|234.88|145
1594327200000|2020-07-09 20:40:00|237.58|235.58|237.68|235.68|237.71|235.71|237.41|235.41|110
1594327500000|2020-07-09 20:45:00|237.59|235.59|237.64|235.64|237.88|235.88|237.59|235.59|173
1594327800000|2020-07-09 20:50:00|237.63|235.63|237.78|235.78|237.97|235.97|237.63|235.63|182
1594328100000|2020-07-09 20:55:00|237.86|235.86|237.95|235.95|237.96|235.96|237.86|235.86|45
1594328400000|2020-07-09 21:00:00|237.96|235.96|238.53|236.53|238.55|236.55|237.95|235.95|211
1594328700000|2020-07-09 21:05:00|238.54|236.54|238.52|236.52|238.85|236.85|238.43|236.43|201
1594329000000|2020-07-09 21:10:00|238.51|236.51|238|236|238.56|236.56|238|236|88
1594329300000|2020-07-09 21:15:00|238.02|236.02|238.09|236.09|238.13|236.13|238.01|236.01|42
1594329600000|2020-07-09 21:20:00|238.1|236.1|238|236|238.28|236.28|238|236|73
1594329900000|2020-07-09 21:25:00|238.09|236.09|238.03|236.03|238.2|236.2|238|236|152
1594330200000|2020-07-09 21:30:00|238.04|236.04|237.94|235.94|238.05|236.05|237.83|235.83|116
1594330500000|2020-07-09 21:35:00|237.95|235.95|237.95|235.95|238.07|236.07|237.83|235.83|117
1594330800000|2020-07-09 21:40:00|237.98|235.98|238.64|236.64|238.66|236.66|237.95|235.95|61
1594331100000|2020-07-09 21:45:00|238.66|236.66|238.26|236.26|238.74|236.74|238.21|236.21|121
1594331400000|2020-07-09 21:50:00|238.25|236.25|238.25|236.25|238.26|236.26|238.2|236.2|39
1594331700000|2020-07-09 21:55:00|238.26|236.26|238.27|236.27|238.28|236.28|238.2|236.2|23
1594332000000|2020-07-09 22:00:00|238.24|236.24|238.18|236.18|238.52|236.52|238.17|236.17|63
1594332300000|2020-07-09 22:05:00|238.19|236.19|238.17|236.17|238.2|236.2|238.04|236.04|71
1594332600000|2020-07-09 22:10:00|238.16|236.16|238.7|236.7|238.81|236.81|237.98|235.98|167
1594332900000|2020-07-09 22:15:00|238.66|236.66|238.55|236.55|238.7|236.7|238.42|236.42|148
1594333200000|2020-07-09 22:20:00|238.54|236.54|238.39|236.39|238.58|236.58|238.26|236.26|134
1594333500000|2020-07-09 22:25:00|238.4|236.4|238.24|236.24|238.43|236.43|238.22|236.22|144
1594333800000|2020-07-09 22:30:00|238.29|236.29|238.36|236.36|238.43|236.43|238.25|236.25|119
1594334100000|2020-07-09 22:35:00|238.4|236.4|238.53|236.53|238.53|236.53|238.31|236.31|59
1594334400000|2020-07-09 22:40:00|238.51|236.51|238.64|236.64|238.83|236.83|238.51|236.51|70
1594334700000|2020-07-09 22:45:00|238.66|236.66|238.91|236.91|238.93|236.93|238.6|236.6|111
1594335000000|2020-07-09 22:50:00|238.9|236.9|238.9|236.9|238.92|236.92|238.76|236.76|48
1594335300000|2020-07-09 22:55:00|238.92|236.92|238.54|236.54|238.92|236.92|238.5|236.5|33
1594335600000|2020-07-09 23:00:00|238.51|236.51|238.29|236.29|238.57|236.57|238.26|236.26|71
1594335900000|2020-07-09 23:05:00|238.28|236.28|238.19|236.19|238.34|236.34|238.19|236.19|29
1594336200000|2020-07-09 23:10:00|238.2|236.2|238.18|236.18|238.2|236.2|238.01|236.01|145
1594336500000|2020-07-09 23:15:00|238.17|236.17|238.2|236.2|238.22|236.22|237.96|235.96|70
1594336800000|2020-07-09 23:20:00|238.19|236.19|238.55|236.55|238.55|236.55|238.15|236.15|73
1594337100000|2020-07-09 23:25:00|238.56|236.56|238.42|236.42|238.65|236.65|238.42|236.42|85
1594337400000|2020-07-09 23:30:00|238.43|236.43|238.65|236.65|238.82|236.82|238.4|236.4|124
1594337700000|2020-07-09 23:35:00|238.66|236.66|238.85|236.85|238.87|236.87|238.65|236.65|77
1594338000000|2020-07-09 23:40:00|238.86|236.86|238.83|236.83|238.91|236.91|238.74|236.74|112
1594338300000|2020-07-09 23:45:00|238.81|236.81|238.94|236.94|238.99|236.99|238.71|236.71|60
1594338600000|2020-07-09 23:50:00|238.95|236.95|239.09|237.09|239.39|237.39|238.94|236.94|63
1594338900000|2020-07-09 23:55:00|239.08|237.08|239.13|237.13|239.18|237.18|239.04|237.04|111
1594339200000|2020-07-10 00:00:00|239.1|237.1|238.33|236.33|239.1|237.1|238.26|236.26|191
1594339500000|2020-07-10 00:05:00|238.32|236.32|238.28|236.28|238.32|236.32|237.9|235.9|183
1594339800000|2020-07-10 00:10:00|238.27|236.27|238.43|236.43|238.51|236.51|238.02|236.02|162
1594340100000|2020-07-10 00:15:00|238.45|236.45|238.45|236.45|238.8|236.8|238.3|236.3|164
1594340400000|2020-07-10 00:20:00|238.44|236.44|238.53|236.53|238.55|236.55|238.16|236.16|146
1594340700000|2020-07-10 00:25:00|238.52|236.52|238.79|236.79|238.83|236.83|238.22|236.22|151
1594341000000|2020-07-10 00:30:00|238.8|236.8|238.88|236.88|239.02|237.02|238.62|236.62|173
1594341300000|2020-07-10 00:35:00|238.89|236.89|238.64|236.64|238.95|236.95|238.54|236.54|177
1594341600000|2020-07-10 00:40:00|238.63|236.63|238.35|236.35|238.66|236.66|238.31|236.31|111
1594341900000|2020-07-10 00:45:00|238.34|236.34|237.6|235.6|238.34|236.34|237.52|235.52|226
1594342200000|2020-07-10 00:50:00|237.61|235.61|237.67|235.67|237.67|235.67|237.18|235.18|186
1594342500000|2020-07-10 00:55:00|237.68|235.68|237.21|235.21|237.71|235.71|237.17|235.17|152
1594342800000|2020-07-10 01:00:00|237.19|235.19|237.63|235.63|237.78|235.78|237.13|235.13|214
1594343100000|2020-07-10 01:05:00|237.62|235.62|237.22|235.22|237.66|235.66|237.22|235.22|108
1594343400000|2020-07-10 01:10:00|237.21|235.21|237.37|235.37|237.62|235.62|236.86|234.86|197
1594343700000|2020-07-10 01:15:00|237.4|235.4|237.5|235.5|237.65|235.65|237.35|235.35|126
1594344000000|2020-07-10 01:20:00|237.49|235.49|237.49|235.49|237.62|235.62|237.32|235.32|137
1594344300000|2020-07-10 01:25:00|237.48|235.48|237.9|235.9|237.94|235.94|237.4|235.4|177
1594344600000|2020-07-10 01:30:00|237.91|235.91|238.03|236.03|238.03|236.03|237.68|235.68|99
1594344900000|2020-07-10 01:35:00|238.04|236.04|237.9|235.9|238.1|236.1|237.89|235.89|96
1594345200000|2020-07-10 01:40:00|237.92|235.92|238.48|236.48|238.71|236.71|237.92|235.92|240
1594345500000|2020-07-10 01:45:00|238.5|236.5|238.4|236.4|238.63|236.63|238.2|236.2|122
1594345800000|2020-07-10 01:50:00|238.41|236.41|238.22|236.22|238.42|236.42|238.08|236.08|79
1594346100000|2020-07-10 01:55:00|238.21|236.21|238.17|236.17|238.29|236.29|238.03|236.03|100
1594346400000|2020-07-10 02:00:00|238.16|236.16|238.17|236.17|238.52|236.52|238.16|236.16|75
1594346700000|2020-07-10 02:05:00|238.25|236.25|238.1|236.1|238.31|236.31|238.08|236.08|77
1594347000000|2020-07-10 02:10:00|238.07|236.07|238.07|236.07|238.08|236.08|237.96|235.96|97
1594347300000|2020-07-10 02:15:00|238.08|236.08|237.83|235.83|238.3|236.3|237.8|235.8|89
1594347600000|2020-07-10 02:20:00|237.81|235.81|237.46|235.46|237.81|235.81|237.46|235.46|98
1594347900000|2020-07-10 02:25:00|237.45|235.45|237.57|235.57|237.57|235.57|237.27|235.27|96
1594348200000|2020-07-10 02:30:00|237.56|235.56|237.38|235.38|237.6|235.6|237.1|235.1|181
1594348500000|2020-07-10 02:35:00|237.39|235.39|237.22|235.22|237.46|235.46|237.21|235.21|167
1594348800000|2020-07-10 02:40:00|237.23|235.23|237.68|235.68|237.7|235.7|237.23|235.23|94
1594349100000|2020-07-10 02:45:00|237.66|235.66|237.71|235.71|237.77|235.77|237.43|235.43|114
1594349400000|2020-07-10 02:50:00|237.72|235.72|238.14|236.14|238.15|236.15|237.72|235.72|127
1594349700000|2020-07-10 02:55:00|238.15|236.15|238.12|236.12|238.32|236.32|238.12|236.12|83
1594350000000|2020-07-10 03:00:00|238.14|236.14|238.25|236.25|238.41|236.41|238.14|236.14|47
1594350300000|2020-07-10 03:05:00|238.24|236.24|238.15|236.15|238.31|236.31|238.06|236.06|74
1594350600000|2020-07-10 03:10:00|238.21|236.21|238.35|236.35|238.44|236.44|238.2|236.2|57
1594350900000|2020-07-10 03:15:00|238.34|236.34|238.36|236.36|238.41|236.41|238.27|236.27|28
1594351200000|2020-07-10 03:20:00|238.37|236.37|238.22|236.22|238.44|236.44|238.16|236.16|83
1594351500000|2020-07-10 03:25:00|238.23|236.23|238.21|236.21|238.27|236.27|238.14|236.14|49
1594351800000|2020-07-10 03:30:00|238.22|236.22|238.07|236.07|238.23|236.23|238.07|236.07|57
1594352100000|2020-07-10 03:35:00|238.06|236.06|237.91|235.91|238.07|236.07|237.9|235.9|31
1594352400000|2020-07-10 03:40:00|237.92|235.92|237.64|235.64|237.92|235.92|237.62|235.62|87
1594352700000|2020-07-10 03:45:00|237.65|235.65|237.45|235.45|237.68|235.68|237.45|235.45|88
1594353000000|2020-07-10 03:50:00|237.46|235.46|237.4|235.4|237.51|235.51|237.29|235.29|72
1594353300000|2020-07-10 03:55:00|237.41|235.41|237.72|235.72|237.73|235.73|237.4|235.4|105
1594353600000|2020-07-10 04:00:00|237.74|235.74|237.79|235.79|237.79|235.79|237.61|235.61|36
1594353900000|2020-07-10 04:05:00|237.85|235.85|237.69|235.69|237.85|235.85|237.36|235.36|57
1594354200000|2020-07-10 04:10:00|237.68|235.68|237.45|235.45|237.68|235.68|237.42|235.42|56
1594354500000|2020-07-10 04:15:00|237.44|235.44|237.31|235.31|237.44|235.44|237.3|235.3|22
1594354800000|2020-07-10 04:20:00|237.32|235.32|237.19|235.19|237.34|235.34|237.15|235.15|87
1594355100000|2020-07-10 04:25:00|237.18|235.18|236.83|234.83|237.19|235.19|236.79|234.79|132
1594355400000|2020-07-10 04:30:00|236.91|234.91|236.65|234.65|237.06|235.06|236.6|234.6|179
1594355700000|2020-07-10 04:35:00|236.64|234.64|236.22|234.22|236.78|234.78|235.77|233.77|552
1594356000000|2020-07-10 04:40:00|236.21|234.21|236.13|234.13|236.39|234.39|235.88|233.88|338
1594356300000|2020-07-10 04:45:00|236.12|234.12|236.05|234.05|236.34|234.34|235.77|233.77|259
1594356600000|2020-07-10 04:50:00|236.06|234.06|236.46|234.46|236.51|234.51|236|234|215
1594356900000|2020-07-10 04:55:00|236.45|234.45|235.45|233.45|236.46|234.46|235.19|233.19|245
1594357200000|2020-07-10 05:00:00|235.44|233.44|236.01|234.01|236.07|234.07|234.99|232.99|342
1594357500000|2020-07-10 05:05:00|236.02|234.02|236.45|234.45|236.52|234.52|236|234|136
1594357800000|2020-07-10 05:10:00|236.43|234.43|236.24|234.24|236.51|234.51|236.18|234.18|102
1594358100000|2020-07-10 05:15:00|236.22|234.22|236.35|234.35|236.5|234.5|236.19|234.19|81
1594358400000|2020-07-10 05:20:00|236.36|234.36|236.15|234.15|236.46|234.46|236.03|234.03|133
1594358700000|2020-07-10 05:25:00|236.13|234.13|235.91|233.91|236.25|234.25|235.91|233.91|71
1594359000000|2020-07-10 05:30:00|235.89|233.89|235.84|233.84|235.99|233.99|235.75|233.75|107
1594359300000|2020-07-10 05:35:00|235.85|233.85|235.31|233.31|235.97|233.97|235.31|233.31|110
1594359600000|2020-07-10 05:40:00|235.3|233.3|235.36|233.36|235.46|233.46|234.84|232.84|141
1594359900000|2020-07-10 05:45:00|235.35|233.35|235.79|233.79|235.82|233.82|235.31|233.31|108
1594360200000|2020-07-10 05:50:00|235.82|233.82|235.54|233.54|235.87|233.87|235.54|233.54|114
1594360500000|2020-07-10 05:55:00|235.56|233.56|235.64|233.64|235.76|233.76|235.2|233.2|79
1594360800000|2020-07-10 06:00:00|235.66|233.66|235.94|233.94|235.95|233.95|235.33|233.33|66
1594361100000|2020-07-10 06:05:00|235.92|233.92|235.97|233.97|235.98|233.98|235.89|233.89|22
1594361400000|2020-07-10 06:10:00|236.03|234.03|235.84|233.84|236.03|234.03|235.83|233.83|82
1594361700000|2020-07-10 06:15:00|235.85|233.85|236.14|234.14|236.19|234.19|235.85|233.85|73
1594362000000|2020-07-10 06:20:00|236.23|234.23|235.98|233.98|236.23|234.23|235.93|233.93|53
1594362300000|2020-07-10 06:25:00|236|234|236.24|234.24|236.26|234.26|236|234|25
1594362600000|2020-07-10 06:30:00|236.27|234.27|236.04|234.04|236.39|234.39|236.04|234.04|91
1594362900000|2020-07-10 06:35:00|236.05|234.05|236.05|234.05|236.07|234.07|235.96|233.96|38
1594363200000|2020-07-10 06:40:00|236.04|234.04|235.95|233.95|236.06|234.06|235.93|233.93|30
1594363500000|2020-07-10 06:45:00|235.96|233.96|235.91|233.91|236.11|234.11|235.82|233.82|36
1594363800000|2020-07-10 06:50:00|235.9|233.9|235.82|233.82|235.9|233.9|235.62|233.62|40
1594364100000|2020-07-10 06:55:00|235.8|233.8|235.19|233.19|235.8|233.8|235.19|233.19|116
1594364400000|2020-07-10 07:00:00|235.18|233.18|233.75|231.75|235.18|233.18|233.53|231.53|291
1594364700000|2020-07-10 07:05:00|233.66|231.66|234.34|232.34|234.35|232.35|233.59|231.59|162
1594365000000|2020-07-10 07:10:00|234.33|232.33|234.48|232.48|234.51|232.51|234.17|232.17|47
1594365300000|2020-07-10 07:15:00|234.46|232.46|234.34|232.34|234.66|232.66|234.34|232.34|73
1594365600000|2020-07-10 07:20:00|234.36|232.36|234.74|232.74|234.74|232.74|234.36|232.36|73
1594365900000|2020-07-10 07:25:00|234.73|232.73|234.8|232.8|234.9|232.9|234.57|232.57|95
1594366200000|2020-07-10 07:30:00|234.82|232.82|235.1|233.1|235.21|233.21|234.82|232.82|185
1594366500000|2020-07-10 07:35:00|235.09|233.09|235.04|233.04|235.11|233.11|235.01|233.01|74
1594366800000|2020-07-10 07:40:00|235.03|233.03|234.93|232.93|235.05|233.05|234.86|232.86|60
1594367100000|2020-07-10 07:45:00|234.91|232.91|234.68|232.68|234.92|232.92|234.67|232.67|73
1594367400000|2020-07-10 07:50:00|234.69|232.69|234.41|232.41|234.69|232.69|234.39|232.39|53
1594367700000|2020-07-10 07:55:00|234.42|232.42|234.72|232.72|234.72|232.72|234.14|232.14|81
1594368000000|2020-07-10 08:00:00|234.74|232.74|235.08|233.08|235.08|233.08|234.74|232.74|46
1594368300000|2020-07-10 08:05:00|235.07|233.07|235.39|233.39|235.42|233.42|235|233|108
1594368600000|2020-07-10 08:10:00|235.37|233.37|235.47|233.47|235.56|233.56|235.36|233.36|78
1594368900000|2020-07-10 08:15:00|235.5|233.5|235.95|233.95|236.01|234.01|235.42|233.42|126
1594369200000|2020-07-10 08:20:00|235.96|233.96|235.89|233.89|235.96|233.96|235.69|233.69|99
1594369500000|2020-07-10 08:25:00|235.9|233.9|235.47|233.47|236.2|234.2|235.47|233.47|179
1594369800000|2020-07-10 08:30:00|235.46|233.46|236.69|234.69|236.95|234.95|235.28|233.28|250
1594370100000|2020-07-10 08:35:00|236.71|234.71|238.15|236.15|239.92|237.92|236.54|234.54|516
1594370400000|2020-07-10 08:40:00|238.14|236.14|239.1|237.1|239.3|237.3|238.14|236.14|389
1594370700000|2020-07-10 08:45:00|239.03|237.03|239.57|237.57|240.13|238.13|239.01|237.01|385
1594371000000|2020-07-10 08:50:00|239.59|237.59|240.13|238.13|241.05|239.05|239.47|237.47|323
1594371300000|2020-07-10 08:55:00|240.1|238.1|240.02|238.02|240.18|238.18|239.43|237.43|222
1594371600000|2020-07-10 09:00:00|240.04|238.04|238.33|236.33|240.04|238.04|238.1|236.1|285
1594371900000|2020-07-10 09:05:00|238.29|236.29|238.06|236.06|239.08|237.08|238.06|236.06|191
1594372200000|2020-07-10 09:10:00|238.05|236.05|238.12|236.12|238.69|236.69|237.99|235.99|136
1594372500000|2020-07-10 09:15:00|238.1|236.1|238.55|236.55|238.56|236.56|237.9|235.9|144
1594372800000|2020-07-10 09:20:00|238.56|236.56|238.9|236.9|239|237|238.56|236.56|161
1594373100000|2020-07-10 09:25:00|238.91|236.91|238.6|236.6|239.1|237.1|238.6|236.6|139
1594373400000|2020-07-10 09:30:00|238.58|236.58|238.62|236.62|239|237|238.57|236.57|133
1594373700000|2020-07-10 09:35:00|238.64|236.64|238.3|236.3|238.64|236.64|238.3|236.3|111
1594374000000|2020-07-10 09:40:00|238.43|236.43|238.63|236.63|238.64|236.64|238.22|236.22|100
1594374300000|2020-07-10 09:45:00|238.62|236.62|238.71|236.71|239.03|237.03|238.62|236.62|75
1594374600000|2020-07-10 09:50:00|238.7|236.7|238.5|236.5|238.7|236.7|238.36|236.36|103
1594374900000|2020-07-10 09:55:00|238.49|236.49|238.56|236.56|238.78|236.78|238.48|236.48|109
1594375200000|2020-07-10 10:00:00|238.55|236.55|238.96|236.96|238.98|236.98|238.55|236.55|95
1594375500000|2020-07-10 10:05:00|238.97|236.97|238.36|236.36|239.09|237.09|238.36|236.36|105
1594375800000|2020-07-10 10:10:00|238.37|236.37|238.04|236.04|238.53|236.53|238.03|236.03|155
1594376100000|2020-07-10 10:15:00|238.03|236.03|238.16|236.16|238.21|236.21|237.93|235.93|109
1594376400000|2020-07-10 10:20:00|238.15|236.15|237.86|235.86|238.41|236.41|237.86|235.86|102
1594376700000|2020-07-10 10:25:00|237.85|235.85|237.8|235.8|237.91|235.91|237.79|235.79|60
1594377000000|2020-07-10 10:30:00|237.82|235.82|237.86|235.86|237.93|235.93|237.73|235.73|84
1594377300000|2020-07-10 10:35:00|237.89|235.89|238.24|236.24|238.38|236.38|237.86|235.86|129
1594377600000|2020-07-10 10:40:00|238.25|236.25|238.36|236.36|238.46|236.46|238.17|236.17|115
1594377900000|2020-07-10 10:45:00|238.4|236.4|238.57|236.57|238.63|236.63|238.36|236.36|72
1594378200000|2020-07-10 10:50:00|238.56|236.56|238.72|236.72|238.77|236.77|238.55|236.55|69
1594378500000|2020-07-10 10:55:00|238.71|236.71|238.52|236.52|238.72|236.72|238.44|236.44|70
1594378800000|2020-07-10 11:00:00|238.55|236.55|238.93|236.93|239.02|237.02|238.55|236.55|109
1594379100000|2020-07-10 11:05:00|238.95|236.95|238.79|236.79|238.99|236.99|238.78|236.78|52
1594379400000|2020-07-10 11:10:00|238.76|236.76|238.82|236.82|238.91|236.91|238.6|236.6|79
1594379700000|2020-07-10 11:15:00|238.85|236.85|238.83|236.83|239.05|237.05|238.83|236.83|55
1594380000000|2020-07-10 11:20:00|238.84|236.84|239.36|237.36|239.36|237.36|238.83|236.83|73
1594380300000|2020-07-10 11:25:00|239.37|237.37|238.9|236.9|239.48|237.48|238.87|236.87|116
1594380600000|2020-07-10 11:30:00|238.92|236.92|238.21|236.21|238.92|236.92|238.21|236.21|107
1594380900000|2020-07-10 11:35:00|238.22|236.22|238.26|236.26|238.42|236.42|238.2|236.2|66
1594381200000|2020-07-10 11:40:00|238.24|236.24|237.51|235.51|238.26|236.26|237.51|235.51|111
1594381500000|2020-07-10 11:45:00|237.5|235.5|237.03|235.03|237.81|235.81|237.02|235.02|135
1594381800000|2020-07-10 11:50:00|237.08|235.08|237.48|235.48|237.76|235.76|237.08|235.08|137
1594382100000|2020-07-10 11:55:00|237.5|235.5|237.03|235.03|237.64|235.64|237.03|235.03|76
1594382400000|2020-07-10 12:00:00|237.1|235.1|237.64|235.64|237.71|235.71|237.03|235.03|163
1594382700000|2020-07-10 12:05:00|237.65|235.65|238.47|236.47|238.51|236.51|237.65|235.65|161
1594383000000|2020-07-10 12:10:00|238.48|236.48|238.38|236.38|238.5|236.5|238.33|236.33|82
1594383300000|2020-07-10 12:15:00|238.37|236.37|238.65|236.65|238.69|236.69|238.36|236.36|73
1594383600000|2020-07-10 12:20:00|238.67|236.67|238.31|236.31|238.76|236.76|238.31|236.31|68
1594383900000|2020-07-10 12:25:00|238.3|236.3|237.74|235.74|238.3|236.3|237.59|235.59|112
1594384200000|2020-07-10 12:30:00|237.73|235.73|237.63|235.63|237.77|235.77|237.6|235.6|93
1594384500000|2020-07-10 12:35:00|237.55|235.55|237.97|235.97|237.97|235.97|237.51|235.51|95
1594384800000|2020-07-10 12:40:00|237.99|235.99|238.31|236.31|238.35|236.35|237.99|235.99|123
1594385100000|2020-07-10 12:45:00|238.3|236.3|238.21|236.21|238.3|236.3|238.01|236.01|102
1594385400000|2020-07-10 12:50:00|238.2|236.2|238.25|236.25|238.38|236.38|238.09|236.09|115
1594385700000|2020-07-10 12:55:00|238.24|236.24|238.18|236.18|238.24|236.24|238|236|115
1594386000000|2020-07-10 13:00:00|238.16|236.16|238.63|236.63|238.68|236.68|238.16|236.16|106
1594386300000|2020-07-10 13:05:00|238.62|236.62|238.61|236.61|238.63|236.63|238.5|236.5|74
1594386600000|2020-07-10 13:10:00|238.6|236.6|238.55|236.55|238.62|236.62|238.44|236.44|62
1594386900000|2020-07-10 13:15:00|238.53|236.53|238.35|236.35|238.53|236.53|238.2|236.2|93
1594387200000|2020-07-10 13:20:00|238.37|236.37|238.32|236.32|238.59|236.59|238.26|236.26|126
1594387500000|2020-07-10 13:25:00|238.31|236.31|238.23|236.23|238.34|236.34|238.03|236.03|96
1594387800000|2020-07-10 13:30:00|238.24|236.24|237.67|235.67|238.29|236.29|237.66|235.66|134
1594388100000|2020-07-10 13:35:00|237.66|235.66|237.15|235.15|237.78|235.78|237.13|235.13|233
1594388400000|2020-07-10 13:40:00|237.14|235.14|237.67|235.67|237.82|235.82|237.14|235.14|184
1594388700000|2020-07-10 13:45:00|237.66|235.66|237.55|235.55|237.71|235.71|237.51|235.51|125
1594389000000|2020-07-10 13:50:00|237.52|235.52|237.55|235.55|237.62|235.62|237.43|235.43|91
1594389300000|2020-07-10 13:55:00|237.52|235.52|237.77|235.77|237.79|235.79|237.2|235.2|181
1594389600000|2020-07-10 14:00:00|237.81|235.81|236.23|234.23|237.88|235.88|236.23|234.23|222
1594389900000|2020-07-10 14:05:00|236.22|234.22|236.25|234.25|236.36|234.36|236.06|234.06|121
1594390200000|2020-07-10 14:10:00|236.24|234.24|236.19|234.19|236.24|234.24|236.03|234.03|84
1594390500000|2020-07-10 14:15:00|236.21|234.21|236.5|234.5|236.53|234.53|236.2|234.2|98
1594390800000|2020-07-10 14:20:00|236.49|234.49|236.82|234.82|236.95|234.95|236.33|234.33|124
1594391100000|2020-07-10 14:25:00|236.83|234.83|236.93|234.93|237.05|235.05|236.53|234.53|166
1594391400000|2020-07-10 14:30:00|236.91|234.91|236.95|234.95|237.17|235.17|236.79|234.79|98
1594391700000|2020-07-10 14:35:00|236.94|234.94|237.21|235.21|237.28|235.28|236.89|234.89|82
1594392000000|2020-07-10 14:40:00|237.22|235.22|237.83|235.83|237.89|235.89|237.21|235.21|177
1594392300000|2020-07-10 14:45:00|237.82|235.82|237.78|235.78|237.94|235.94|237.75|235.75|109
1594392600000|2020-07-10 14:50:00|237.77|235.77|237.45|235.45|237.84|235.84|237.41|235.41|106
1594392900000|2020-07-10 14:55:00|237.44|235.44|237.53|235.53|237.55|235.55|237.3|235.3|45
1594393200000|2020-07-10 15:00:00|237.5|235.5|237.55|235.55|237.67|235.67|237.49|235.49|104
1594393500000|2020-07-10 15:05:00|237.56|235.56|237.73|235.73|237.73|235.73|237.56|235.56|57
1594393800000|2020-07-10 15:10:00|237.74|235.74|238.03|236.03|238.04|236.04|237.73|235.73|58
1594394100000|2020-07-10 15:15:00|238.04|236.04|238.55|236.55|238.85|236.85|238.03|236.03|263
1594394400000|2020-07-10 15:20:00|238.51|236.51|238.61|236.61|238.63|236.63|238.28|236.28|126
1594394700000|2020-07-10 15:25:00|238.62|236.62|238.75|236.75|238.8|236.8|238.58|236.58|96
1594395000000|2020-07-10 15:30:00|238.78|236.78|238.77|236.77|238.89|236.89|238.7|236.7|100
1594395300000|2020-07-10 15:35:00|238.74|236.74|238.87|236.87|238.87|236.87|238.71|236.71|106
1594395600000|2020-07-10 15:40:00|238.89|236.89|239.17|237.17|239.18|237.18|238.85|236.85|95
1594395900000|2020-07-10 15:45:00|239.09|237.09|238.76|236.76|239.12|237.12|238.57|236.57|65
1594396200000|2020-07-10 15:50:00|238.79|236.79|238.67|236.67|238.87|236.87|238.65|236.65|56
1594396500000|2020-07-10 15:55:00|238.66|236.66|238.82|236.82|238.95|236.95|238.47|236.47|73
1594396800000|2020-07-10 16:00:00|238.83|236.83|238.17|236.17|239.11|237.11|238.17|236.17|144
1594397100000|2020-07-10 16:05:00|238.21|236.21|238.64|236.64|238.74|236.74|238.19|236.19|157
1594397400000|2020-07-10 16:10:00|238.63|236.63|238.6|236.6|238.74|236.74|238.53|236.53|65
1594397700000|2020-07-10 16:15:00|238.59|236.59|238.06|236.06|238.62|236.62|238.04|236.04|78
1594398000000|2020-07-10 16:20:00|238.05|236.05|238|236|238.09|236.09|237.94|235.94|38
1594398300000|2020-07-10 16:25:00|237.99|235.99|237.93|235.93|238|236|237.89|235.89|23
1594398600000|2020-07-10 16:30:00|237.92|235.92|238.21|236.21|238.21|236.21|237.83|235.83|53
1594398900000|2020-07-10 16:35:00|238.23|236.23|238.11|236.11|238.23|236.23|238.11|236.11|18
1594399200000|2020-07-10 16:40:00|238.14|236.14|238.37|236.37|238.44|236.44|238.02|236.02|74
1594399500000|2020-07-10 16:45:00|238.38|236.38|238.46|236.46|238.5|236.5|238.3|236.3|47
1594399800000|2020-07-10 16:50:00|238.45|236.45|238.31|236.31|238.48|236.48|238.31|236.31|37
1594400100000|2020-07-10 16:55:00|238.3|236.3|238.32|236.32|238.37|236.37|238.3|236.3|40
1594400400000|2020-07-10 17:00:00|238.33|236.33|238.1|236.1|238.53|236.53|238.08|236.08|72
1594400700000|2020-07-10 17:05:00|238.08|236.08|237.51|235.51|238.09|236.09|237.51|235.51|87
1594401000000|2020-07-10 17:10:00|237.56|235.56|237.52|235.52|237.66|235.66|237.49|235.49|43
1594401300000|2020-07-10 17:15:00|237.53|235.53|237.67|235.67|237.9|235.9|237.53|235.53|64
1594401600000|2020-07-10 17:20:00|237.65|235.65|237.5|235.5|237.66|235.66|237.37|235.37|55
1594401900000|2020-07-10 17:25:00|237.53|235.53|237.29|235.29|237.68|235.68|237.25|235.25|67
1594402200000|2020-07-10 17:30:00|237.28|235.28|237.26|235.26|237.34|235.34|237.26|235.26|46
1594402500000|2020-07-10 17:35:00|237.28|235.28|237.38|235.38|237.46|235.46|237.28|235.28|41
1594402800000|2020-07-10 17:40:00|237.39|235.39|237.62|235.62|237.7|235.7|237.38|235.38|44
1594403100000|2020-07-10 17:45:00|237.61|235.61|237.94|235.94|237.95|235.95|237.61|235.61|44
1594403400000|2020-07-10 17:50:00|237.93|235.93|237.84|235.84|237.94|235.94|237.83|235.83|19
1594403700000|2020-07-10 17:55:00|237.85|235.85|237.87|235.87|237.89|235.89|237.84|235.84|11
1594404000000|2020-07-10 18:00:00|237.89|235.89|237.54|235.54|237.91|235.91|237.43|235.43|42
1594404300000|2020-07-10 18:05:00|237.53|235.53|237.76|235.76|237.76|235.76|237.47|235.47|53
1594404600000|2020-07-10 18:10:00|237.75|235.75|238.09|236.09|238.1|236.1|237.71|235.71|77
1594404900000|2020-07-10 18:15:00|238.1|236.1|238.01|236.01|238.3|236.3|238|236|23
1594405200000|2020-07-10 18:20:00|238|236|237.63|235.63|238.04|236.04|237.52|235.52|103
1594405500000|2020-07-10 18:25:00|237.64|235.64|237.63|235.63|237.7|235.7|237.49|235.49|10
1594405800000|2020-07-10 18:30:00|237.64|235.64|237.59|235.59|237.65|235.65|237.42|235.42|110
1594406100000|2020-07-10 18:35:00|237.58|235.58|237.57|235.57|237.63|235.63|237.53|235.53|24
1594406400000|2020-07-10 18:40:00|237.58|235.58|237.65|235.65|237.65|235.65|237.45|235.45|16
1594406700000|2020-07-10 18:45:00|237.66|235.66|237.59|235.59|237.69|235.69|237.47|235.47|26
1594407000000|2020-07-10 18:50:00|237.62|235.62|238.02|236.02|238.02|236.02|237.6|235.6|35
1594407300000|2020-07-10 18:55:00|238.03|236.03|238.01|236.01|238.1|236.1|237.93|235.93|19
1594407600000|2020-07-10 19:00:00|237.99|235.99|237.99|235.99|238.02|236.02|237.89|235.89|25
1594407900000|2020-07-10 19:05:00|237.98|235.98|238.01|236.01|238.05|236.05|237.98|235.98|7
1594408200000|2020-07-10 19:10:00|238.07|236.07|238.04|236.04|238.1|236.1|237.96|235.96|37
1594408500000|2020-07-10 19:15:00|238.05|236.05|238.28|236.28|238.34|236.34|238.04|236.04|41
1594408800000|2020-07-10 19:20:00|238.27|236.27|238.28|236.28|238.46|236.46|238.13|236.13|70
1594409100000|2020-07-10 19:25:00|238.3|236.3|238.44|236.44|238.5|236.5|238.3|236.3|46
1594409400000|2020-07-10 19:30:00|238.43|236.43|238.49|236.49|238.61|236.61|238.42|236.42|76
1594409700000|2020-07-10 19:35:00|238.46|236.46|238.57|236.57|238.75|236.75|238.45|236.45|154
1594410000000|2020-07-10 19:40:00|238.6|236.6|238.75|236.75|238.81|236.81|238.6|236.6|51
1594410300000|2020-07-10 19:45:00|238.72|236.72|238.65|236.65|238.78|236.78|238.59|236.59|43
1594410600000|2020-07-10 19:50:00|238.66|236.66|238.67|236.67|238.79|236.79|238.48|236.48|74
1594410900000|2020-07-10 19:55:00|238.68|236.68|238.4|236.4|238.68|236.68|238.39|236.39|29
1594411200000|2020-07-10 20:00:00|238.41|236.41|238.54|236.54|238.58|236.58|238.41|236.41|31
1594411500000|2020-07-10 20:05:00|238.49|236.49|238.61|236.61|238.78|236.78|238.49|236.49|58
1594411800000|2020-07-10 20:10:00|238.6|236.6|238.61|236.61|238.62|236.62|238.57|236.57|7
1594412100000|2020-07-10 20:15:00|238.62|236.62|238.63|236.63|238.67|236.67|238.62|236.62|11
1594412400000|2020-07-10 20:20:00|238.62|236.62|238.61|236.61|238.65|236.65|238.61|236.61|9
1594412700000|2020-07-10 20:25:00|238.6|236.6|238.62|236.62|238.62|236.62|238.58|236.58|21
1594413000000|2020-07-10 20:30:00|238.61|236.61|238.7|236.7|238.7|236.7|238.61|236.61|13
1594413300000|2020-07-10 20:35:00|238.71|236.71|238.65|236.65|238.71|236.71|238.65|236.65|10
1594413600000|2020-07-10 20:40:00|238.67|236.67|238.1|236.1|238.74|236.74|238|236|118
1594413900000|2020-07-10 20:45:00|238.11|236.11|238.11|236.11|238.19|236.19|237.95|235.95|56
1594414200000|2020-07-10 20:50:00|238.1|236.1|238.09|236.09|238.16|236.16|238.04|236.04|29
1594414500000|2020-07-10 20:55:00|238.08|236.08|237.92|235.92|238.08|236.08|237.86|235.86|34
1594450800000|2020-07-11 07:00:00|238.95|236.95|239.2|237.2|239.21|237.21|238.95|236.95|63
1594451100000|2020-07-11 07:05:00|239.21|237.21|239.24|237.24|239.24|237.24|239.1|237.1|56
1594451400000|2020-07-11 07:10:00|239.25|237.25|239.44|237.44|239.44|237.44|239.17|237.17|37
1594451700000|2020-07-11 07:15:00|239.43|237.43|239.41|237.41|239.49|237.49|239.22|237.22|29
1594452000000|2020-07-11 07:20:00|239.39|237.39|239.43|237.43|239.45|237.45|239.27|237.27|66
1594452300000|2020-07-11 07:25:00|239.42|237.42|239.27|237.27|239.44|237.44|239.25|237.25|81
1594452600000|2020-07-11 07:30:00|239.21|237.21|239.21|237.21|239.3|237.3|239.15|237.15|49
1594452900000|2020-07-11 07:35:00|239.19|237.19|239.13|237.13|239.19|237.19|239.06|237.06|34
1594453200000|2020-07-11 07:40:00|239.1|237.1|238.87|236.87|239.1|237.1|238.85|236.85|95
1594453500000|2020-07-11 07:45:00|238.83|236.83|238.88|236.88|238.88|236.88|238.73|236.73|18
1594453800000|2020-07-11 07:50:00|238.9|236.9|238.92|236.92|238.96|236.96|238.84|236.84|15
1594454100000|2020-07-11 07:55:00|238.83|236.83|238.91|236.91|238.96|236.96|238.83|236.83|31
1594454400000|2020-07-11 08:00:00|238.89|236.89|238.89|236.89|238.99|236.99|238.79|236.79|65
1594454700000|2020-07-11 08:05:00|238.84|236.84|238.83|236.83|238.89|236.89|238.74|236.74|37
1594455000000|2020-07-11 08:10:00|238.81|236.81|238.84|236.84|238.87|236.87|238.71|236.71|30
1594455300000|2020-07-11 08:15:00|238.85|236.85|238.82|236.82|238.85|236.85|238.73|236.73|24
1594455600000|2020-07-11 08:20:00|238.71|236.71|238.65|236.65|238.82|236.82|238.5|236.5|80
1594455900000|2020-07-11 08:25:00|238.67|236.67|238.68|236.68|238.71|236.71|238.62|236.62|19
1594456200000|2020-07-11 08:30:00|238.67|236.67|238.83|236.83|238.88|236.88|238.66|236.66|41
1594456500000|2020-07-11 08:35:00|238.76|236.76|238.86|236.86|238.86|236.86|238.76|236.76|25
1594456800000|2020-07-11 08:40:00|238.85|236.85|238.92|236.92|238.92|236.92|238.77|236.77|24
1594457100000|2020-07-11 08:45:00|238.91|236.91|238.83|236.83|238.93|236.93|238.82|236.82|38
1594457400000|2020-07-11 08:50:00|238.82|236.82|238.58|236.58|238.84|236.84|238.57|236.57|124
1594457700000|2020-07-11 08:55:00|238.57|236.57|238.5|236.5|238.62|236.62|238.43|236.43|79
1594458000000|2020-07-11 09:00:00|238.51|236.51|238.26|236.26|238.51|236.51|238.21|236.21|96
1594458300000|2020-07-11 09:05:00|238.24|236.24|237.84|235.84|238.27|236.27|237.77|235.77|129
1594458600000|2020-07-11 09:10:00|237.85|235.85|236.92|234.92|237.87|235.87|236.47|234.47|451
1594458900000|2020-07-11 09:15:00|236.94|234.94|237.29|235.29|237.44|235.44|236.93|234.93|239
1594459200000|2020-07-11 09:20:00|237.27|235.27|237.25|235.25|237.52|235.52|237.15|235.15|224
1594459500000|2020-07-11 09:25:00|237.23|235.23|236.88|234.88|237.32|235.32|236.68|234.68|392
1594459800000|2020-07-11 09:30:00|236.89|234.89|236.94|234.94|236.94|234.94|236.6|234.6|169
1594460100000|2020-07-11 09:35:00|236.93|234.93|237.29|235.29|237.34|235.34|236.85|234.85|171
1594460400000|2020-07-11 09:40:00|237.28|235.28|237.15|235.15|237.31|235.31|236.95|234.95|119
1594460700000|2020-07-11 09:45:00|237.16|235.16|237.27|235.27|237.54|235.54|237.14|235.14|255
1594461000000|2020-07-11 09:50:00|237.29|235.29|237.41|235.41|237.42|235.42|237.17|235.17|142
1594461300000|2020-07-11 09:55:00|237.45|235.45|237.16|235.16|237.66|235.66|237.16|235.16|177
1594461600000|2020-07-11 10:00:00|237.15|235.15|237.73|235.73|237.82|235.82|236.99|234.99|233
1594461900000|2020-07-11 10:05:00|237.72|235.72|237.84|235.84|237.92|235.92|237.72|235.72|48
1594462200000|2020-07-11 10:10:00|237.83|235.83|237.77|235.77|237.84|235.84|237.64|235.64|82
1594462500000|2020-07-11 10:15:00|237.78|235.78|237.78|235.78|237.8|235.8|237.58|235.58|79
1594462800000|2020-07-11 10:20:00|237.79|235.79|237.65|235.65|237.79|235.79|237.6|235.6|131
1594463100000|2020-07-11 10:25:00|237.66|235.66|237.32|235.32|237.67|235.67|237.16|235.16|290
1594463400000|2020-07-11 10:30:00|237.31|235.31|237.51|235.51|237.53|235.53|237.24|235.24|179
1594463700000|2020-07-11 10:35:00|237.52|235.52|237.43|235.43|237.52|235.52|237.38|235.38|239
1594464000000|2020-07-11 10:40:00|237.47|235.47|237.44|235.44|237.56|235.56|237.39|235.39|70
1594464300000|2020-07-11 10:45:00|237.43|235.43|237.1|235.1|237.43|235.43|236.99|234.99|156
1594464600000|2020-07-11 10:50:00|237.09|235.09|237.18|235.18|237.33|235.33|237.08|235.08|150
1594464900000|2020-07-11 10:55:00|237.16|235.16|237|235|237.19|235.19|237|235|63
1594465200000|2020-07-11 11:00:00|236.95|234.95|236.79|234.79|236.95|234.95|236.74|234.74|91
1594465500000|2020-07-11 11:05:00|236.8|234.8|237.12|235.12|237.12|235.12|236.72|234.72|45
1594465800000|2020-07-11 11:10:00|237.05|235.05|237.26|235.26|237.32|235.32|237.05|235.05|98
1594466100000|2020-07-11 11:15:00|237.25|235.25|237.54|235.54|237.55|235.55|237.17|235.17|77
1594466400000|2020-07-11 11:20:00|237.55|235.55|237.53|235.53|237.58|235.58|237.46|235.46|40
1594466700000|2020-07-11 11:25:00|237.52|235.52|237.71|235.71|237.72|235.72|237.46|235.46|30
1594467000000|2020-07-11 11:30:00|237.72|235.72|237.42|235.42|237.72|235.72|237.36|235.36|58
1594467300000|2020-07-11 11:35:00|237.4|235.4|237.57|235.57|237.57|235.57|237.38|235.38|49
1594467600000|2020-07-11 11:40:00|237.56|235.56|237.29|235.29|237.57|235.57|237.26|235.26|107
1594467900000|2020-07-11 11:45:00|237.3|235.3|237.24|235.24|237.31|235.31|237.13|235.13|60
1594468200000|2020-07-11 11:50:00|237.23|235.23|237.22|235.22|237.29|235.29|237.16|235.16|36
1594468500000|2020-07-11 11:55:00|237.23|235.23|237.07|235.07|237.24|235.24|236.93|234.93|78
1594468800000|2020-07-11 12:00:00|237.05|235.05|237.55|235.55|237.67|235.67|237|235|126
1594469100000|2020-07-11 12:05:00|237.57|235.57|237.51|235.51|237.66|235.66|237.48|235.48|56
1594469400000|2020-07-11 12:10:00|237.5|235.5|237.49|235.49|237.51|235.51|237.27|235.27|83
1594469700000|2020-07-11 12:15:00|237.45|235.45|237.46|235.46|237.5|235.5|237.4|235.4|69
1594470000000|2020-07-11 12:20:00|237.47|235.47|237.37|235.37|237.49|235.49|237.23|235.23|114
1594470300000|2020-07-11 12:25:00|237.36|235.36|237.23|235.23|237.37|235.37|237.22|235.22|52
1594470600000|2020-07-11 12:30:00|237.2|235.2|237.15|235.15|237.2|235.2|237.06|235.06|131
1594470900000|2020-07-11 12:35:00|237.14|235.14|237.12|235.12|237.19|235.19|237.09|235.09|60
1594471200000|2020-07-11 12:40:00|237.13|235.13|237.23|235.23|237.24|235.24|237.13|235.13|29
1594471500000|2020-07-11 12:45:00|237.24|235.24|237.1|235.1|237.24|235.24|237.09|235.09|30
1594471800000|2020-07-11 12:50:00|237.09|235.09|237.1|235.1|237.11|235.11|237.02|235.02|15
1594472100000|2020-07-11 12:55:00|237.04|235.04|237|235|237.11|235.11|236.98|234.98|37
1594472400000|2020-07-11 13:00:00|236.99|234.99|236.84|234.84|237.01|235.01|236.73|234.73|62
1594472700000|2020-07-11 13:05:00|236.83|234.83|236.79|234.79|236.85|234.85|236.66|234.66|41
1594473000000|2020-07-11 13:10:00|236.81|234.81|236.88|234.88|236.91|234.91|236.76|234.76|31
1594473300000|2020-07-11 13:15:00|236.83|234.83|236.79|234.79|236.88|234.88|236.7|234.7|23
1594473600000|2020-07-11 13:20:00|236.78|234.78|236.78|234.78|236.79|234.79|236.68|234.68|23
1594473900000|2020-07-11 13:25:00|236.8|234.8|237.03|235.03|237.06|235.06|236.77|234.77|76
1594474200000|2020-07-11 13:30:00|237.02|235.02|237.14|235.14|237.16|235.16|236.95|234.95|105
1594474500000|2020-07-11 13:35:00|237.16|235.16|237.09|235.09|237.16|235.16|237.02|235.02|33
1594474800000|2020-07-11 13:40:00|237.08|235.08|237.13|235.13|237.18|235.18|237.04|235.04|33
1594475100000|2020-07-11 13:45:00|237.12|235.12|237.36|235.36|237.42|235.42|237.12|235.12|63
1594475400000|2020-07-11 13:50:00|237.35|235.35|237.43|235.43|237.45|235.45|237.32|235.32|49
1594475700000|2020-07-11 13:55:00|237.42|235.42|237.4|235.4|237.59|235.59|237.38|235.38|53
1594476000000|2020-07-11 14:00:00|237.39|235.39|237.38|235.38|237.43|235.43|237.32|235.32|42
1594476300000|2020-07-11 14:05:00|237.44|235.44|237.17|235.17|237.51|235.51|237.17|235.17|68
1594476600000|2020-07-11 14:10:00|237.18|235.18|237.23|235.23|237.24|235.24|237.08|235.08|26
1594476900000|2020-07-11 14:15:00|237.14|235.14|237.19|235.19|237.24|235.24|237.14|235.14|12
1594477200000|2020-07-11 14:20:00|237.18|235.18|237.01|235.01|237.19|235.19|236.91|234.91|98
1594477500000|2020-07-11 14:25:00|236.96|234.96|237.27|235.27|237.27|235.27|236.96|234.96|44
1594477800000|2020-07-11 14:30:00|237.22|235.22|237.25|235.25|237.27|235.27|237.02|235.02|51
1594478100000|2020-07-11 14:35:00|237.24|235.24|237.28|235.28|237.3|235.3|237.23|235.23|39
1594478400000|2020-07-11 14:40:00|237.26|235.26|237.45|235.45|237.47|235.47|237.26|235.26|43
1594478700000|2020-07-11 14:45:00|237.46|235.46|237.76|235.76|237.81|235.81|237.43|235.43|90
1594479000000|2020-07-11 14:50:00|237.8|235.8|237.7|235.7|237.83|235.83|237.65|235.65|36
1594479300000|2020-07-11 14:55:00|237.66|235.66|237.82|235.82|237.83|235.83|237.61|235.61|64
1594479600000|2020-07-11 15:00:00|237.83|235.83|237.78|235.78|237.9|235.9|237.74|235.74|40
1594479900000|2020-07-11 15:05:00|237.76|235.76|237.35|235.35|237.78|235.78|237.31|235.31|50
1594480200000|2020-07-11 15:10:00|237.39|235.39|237.39|235.39|237.41|235.41|237.33|235.33|42
1594480500000|2020-07-11 15:15:00|237.38|235.38|237.57|235.57|237.58|235.58|237.32|235.32|34
1594480800000|2020-07-11 15:20:00|237.55|235.55|237.44|235.44|237.55|235.55|237.37|235.37|47
1594481100000|2020-07-11 15:25:00|237.47|235.47|237.51|235.51|237.51|235.51|237.47|235.47|5
1594481400000|2020-07-11 15:30:00|237.5|235.5|237.42|235.42|237.53|235.53|237.33|235.33|44
1594481700000|2020-07-11 15:35:00|237.4|235.4|237.39|235.39|237.4|235.4|237.31|235.31|10
1594482000000|2020-07-11 15:40:00|237.38|235.38|237.39|235.39|237.41|235.41|237.31|235.31|28
1594482300000|2020-07-11 15:45:00|237.36|235.36|237.38|235.38|237.4|235.4|237.31|235.31|30
1594482600000|2020-07-11 15:50:00|237.39|235.39|237.23|235.23|237.39|235.39|237.19|235.19|89
1594482900000|2020-07-11 15:55:00|237.22|235.22|237.21|235.21|237.25|235.25|237.12|235.12|141
1594483200000|2020-07-11 16:00:00|237.19|235.19|237.51|235.51|237.52|235.52|237.14|235.14|96
1594483500000|2020-07-11 16:05:00|237.53|235.53|237.74|235.74|237.9|235.9|237.52|235.52|174
1594483800000|2020-07-11 16:10:00|237.75|235.75|237.9|235.9|237.96|235.96|237.74|235.74|88
1594484100000|2020-07-11 16:15:00|237.89|235.89|237.78|235.78|237.9|235.9|237.66|235.66|74
1594484400000|2020-07-11 16:20:00|237.77|235.77|237.85|235.85|237.97|235.97|237.77|235.77|35
1594484700000|2020-07-11 16:25:00|237.84|235.84|237.93|235.93|237.94|235.94|237.79|235.79|44
1594485000000|2020-07-11 16:30:00|237.89|235.89|236.91|234.91|237.92|235.92|236.79|234.79|227
1594485300000|2020-07-11 16:35:00|236.92|234.92|236.76|234.76|236.92|234.92|236.67|234.67|75
1594485600000|2020-07-11 16:40:00|236.77|234.77|236.62|234.62|236.78|234.78|236.56|234.56|82
1594485900000|2020-07-11 16:45:00|236.61|234.61|236.8|234.8|236.8|234.8|236.59|234.59|74
1594486200000|2020-07-11 16:50:00|236.82|234.82|236.87|234.87|236.91|234.91|236.79|234.79|43
1594486500000|2020-07-11 16:55:00|236.88|234.88|236.91|234.91|236.97|234.97|236.85|234.85|44
1594486800000|2020-07-11 17:00:00|236.92|234.92|236.98|234.98|237.07|235.07|236.9|234.9|40
1594487100000|2020-07-11 17:05:00|237.03|235.03|237.1|235.1|237.2|235.2|237.03|235.03|44
1594487400000|2020-07-11 17:10:00|237.11|235.11|236.95|234.95|237.13|235.13|236.88|234.88|48
1594487700000|2020-07-11 17:15:00|236.94|234.94|236.87|234.87|236.96|234.96|236.87|234.87|42
1594488000000|2020-07-11 17:20:00|236.88|234.88|236.86|234.86|236.91|234.91|236.68|234.68|99
1594488300000|2020-07-11 17:25:00|236.84|234.84|237.01|235.01|237.07|235.07|236.83|234.83|76
1594488600000|2020-07-11 17:30:00|237.02|235.02|237.03|235.03|237.04|235.04|236.97|234.97|17
1594488900000|2020-07-11 17:35:00|237.05|235.05|237.32|235.32|237.33|235.33|236.86|234.86|76
1594489200000|2020-07-11 17:40:00|237.29|235.29|237.29|235.29|237.34|235.34|237.25|235.25|121
1594489500000|2020-07-11 17:45:00|237.28|235.28|237.22|235.22|237.29|235.29|237.2|235.2|70
1594489800000|2020-07-11 17:50:00|237.24|235.24|237.05|235.05|237.27|235.27|236.98|234.98|72
1594490100000|2020-07-11 17:55:00|237.07|235.07|237.07|235.07|237.07|235.07|236.94|234.94|32
1594490400000|2020-07-11 18:00:00|237.09|235.09|237.04|235.04|237.12|235.12|237.03|235.03|22
1594490700000|2020-07-11 18:05:00|236.99|234.99|236.88|234.88|237.04|235.04|236.78|234.78|57
1594491000000|2020-07-11 18:10:00|236.87|234.87|236.68|234.68|236.89|234.89|236.62|234.62|34
1594491300000|2020-07-11 18:15:00|236.65|234.65|236.73|234.73|236.73|234.73|236.54|234.54|18
1594491600000|2020-07-11 18:20:00|236.8|234.8|236.77|234.77|236.86|234.86|236.77|234.77|17
1594491900000|2020-07-11 18:25:00|236.78|234.78|236.78|234.78|236.78|234.78|236.77|234.77|5
1594492200000|2020-07-11 18:30:00|236.8|234.8|236.88|234.88|236.96|234.96|236.78|234.78|33
1594492500000|2020-07-11 18:35:00|236.9|234.9|237.03|235.03|237.04|235.04|236.88|234.88|58
1594492800000|2020-07-11 18:40:00|237.04|235.04|237.17|235.17|237.2|235.2|237.04|235.04|52
1594493100000|2020-07-11 18:45:00|237.19|235.19|236.96|234.96|237.2|235.2|236.92|234.92|22
1594493400000|2020-07-11 18:50:00|236.97|234.97|237.06|235.06|237.07|235.07|236.95|234.95|18
1594493700000|2020-07-11 18:55:00|237.05|235.05|237.06|235.06|237.06|235.06|236.97|234.97|20
1594494000000|2020-07-11 19:00:00|237.08|235.08|236.97|234.97|237.09|235.09|236.97|234.97|12
1594494300000|2020-07-11 19:05:00|236.9|234.9|236.74|234.74|236.94|234.94|236.69|234.69|23
1594494600000|2020-07-11 19:10:00|236.73|234.73|236.64|234.64|236.74|234.74|236.58|234.58|14
1594494900000|2020-07-11 19:15:00|236.63|234.63|236.66|234.66|236.66|234.66|236.52|234.52|16
1594495200000|2020-07-11 19:20:00|236.62|234.62|236.64|234.64|236.68|234.68|236.59|234.59|12
1594495500000|2020-07-11 19:25:00|236.63|234.63|236.64|234.64|236.65|234.65|236.57|234.57|23
1594495800000|2020-07-11 19:30:00|236.65|234.65|236.67|234.67|236.67|234.67|236.61|234.61|9
1594496100000|2020-07-11 19:35:00|236.65|234.65|236.44|234.44|236.65|234.65|236.41|234.41|20
1594496400000|2020-07-11 19:40:00|236.43|234.43|236.59|234.59|236.59|234.59|236.41|234.41|24
1594496700000|2020-07-11 19:45:00|236.61|234.61|236.45|234.45|236.61|234.61|236.45|234.45|14
1594497000000|2020-07-11 19:50:00|236.44|234.44|236.1|234.1|236.61|234.61|235.93|233.93|254
1594497300000|2020-07-11 19:55:00|236.08|234.08|236.13|234.13|236.32|234.32|236.01|234.01|123
1594497600000|2020-07-11 20:00:00|236.14|234.14|236.49|234.49|236.51|234.51|236.02|234.02|91
1594497900000|2020-07-11 20:05:00|236.48|234.48|236.45|234.45|236.51|234.51|236.31|234.31|54
1594498200000|2020-07-11 20:10:00|236.41|234.41|236.49|234.49|236.53|234.53|236.41|234.41|23
1594498500000|2020-07-11 20:15:00|236.5|234.5|236.55|234.55|236.55|234.55|236.47|234.47|15
1594498800000|2020-07-11 20:20:00|236.56|234.56|236.71|234.71|236.75|234.75|236.5|234.5|43
1594499100000|2020-07-11 20:25:00|236.7|234.7|236.72|234.72|236.85|234.85|236.58|234.58|55
1594499400000|2020-07-11 20:30:00|236.7|234.7|236.65|234.65|236.7|234.7|236.53|234.53|16
1594499700000|2020-07-11 20:35:00|236.53|234.53|236.62|234.62|236.65|234.65|236.53|234.53|6
1594500000000|2020-07-11 20:40:00|236.63|234.63|236.56|234.56|236.67|234.67|236.56|234.56|29
1594500300000|2020-07-11 20:45:00|236.58|234.58|236.63|234.63|236.67|234.67|236.56|234.56|14
1594500600000|2020-07-11 20:50:00|236.64|234.64|236.68|234.68|236.68|234.68|236.56|234.56|5
1594500900000|2020-07-11 20:55:00|236.65|234.65|236.92|234.92|236.95|234.95|236.6|234.6|25
1594501200000|2020-07-11 21:00:00|236.81|234.81|236.76|234.76|236.82|234.82|236.67|234.67|32
1594501500000|2020-07-11 21:05:00|236.73|234.73|236.68|234.68|236.77|234.77|236.57|234.57|27
1594501800000|2020-07-11 21:10:00|236.62|234.62|236.63|234.63|236.68|234.68|236.62|234.62|11
1594502100000|2020-07-11 21:15:00|236.64|234.64|236.64|234.64|236.64|234.64|236.56|234.56|7
1594502400000|2020-07-11 21:20:00|236.65|234.65|236.65|234.65|236.72|234.72|236.58|234.58|20
1594502700000|2020-07-11 21:25:00|236.62|234.62|236.65|234.65|236.65|234.65|236.56|234.56|32
1594503000000|2020-07-11 21:30:00|236.64|234.64|236.67|234.67|236.7|234.7|236.54|234.54|103
1594503300000|2020-07-11 21:35:00|236.66|234.66|236.7|234.7|236.71|234.71|236.63|234.63|28
1594503600000|2020-07-11 21:40:00|236.71|234.71|236.74|234.74|236.74|234.74|236.68|234.68|8
1594503900000|2020-07-11 21:45:00|236.76|234.76|236.74|234.74|236.77|234.77|236.73|234.73|31
1594504200000|2020-07-11 21:50:00|236.75|234.75|236.84|234.84|236.84|234.84|236.75|234.75|15
1594504500000|2020-07-11 21:55:00|236.85|234.85|236.88|234.88|236.94|234.94|236.84|234.84|19
1594504800000|2020-07-11 22:00:00|236.87|234.87|236.91|234.91|236.93|234.93|236.85|234.85|10
1594505100000|2020-07-11 22:05:00|236.92|234.92|237.03|235.03|237.12|235.12|236.9|234.9|35
1594505400000|2020-07-11 22:10:00|237.01|235.01|237.25|235.25|237.26|235.26|236.9|234.9|28
1594505700000|2020-07-11 22:15:00|237.28|235.28|237.25|235.25|237.32|235.32|237.15|235.15|32
1594506000000|2020-07-11 22:20:00|237.26|235.26|237.43|235.43|237.47|235.47|237.25|235.25|52
1594506300000|2020-07-11 22:25:00|237.46|235.46|237.1|235.1|237.46|235.46|236.93|234.93|117
1594506600000|2020-07-11 22:30:00|237.11|235.11|237.07|235.07|237.12|235.12|236.95|234.95|60
1594506900000|2020-07-11 22:35:00|237.06|235.06|237.08|235.08|237.13|235.13|236.93|234.93|72
1594507200000|2020-07-11 22:40:00|236.97|234.97|237.16|235.16|237.17|235.17|236.96|234.96|53
1594507500000|2020-07-11 22:45:00|237.17|235.17|237.19|235.19|237.19|235.19|237.08|235.08|22
1594507800000|2020-07-11 22:50:00|237.17|235.17|237.13|235.13|237.18|235.18|237.12|235.12|17
1594508100000|2020-07-11 22:55:00|237.15|235.15|237.15|235.15|237.16|235.16|237.07|235.07|26
1594508400000|2020-07-11 23:00:00|237.08|235.08|237.32|235.32|237.33|235.33|236.88|234.88|49
1594508700000|2020-07-11 23:05:00|237.35|235.35|237.52|235.52|237.56|235.56|237.32|235.32|98
1594509000000|2020-07-11 23:10:00|237.53|235.53|237.83|235.83|237.87|235.87|237.46|235.46|169
1594509300000|2020-07-11 23:15:00|237.84|235.84|237.85|235.85|237.97|235.97|237.81|235.81|87
1594509600000|2020-07-11 23:20:00|237.84|235.84|237.82|235.82|237.88|235.88|237.7|235.7|69
1594509900000|2020-07-11 23:25:00|237.83|235.83|237.85|235.85|237.87|235.87|237.71|235.71|86
1594510200000|2020-07-11 23:30:00|237.84|235.84|237.76|235.76|237.95|235.95|237.73|235.73|92
1594510500000|2020-07-11 23:35:00|237.73|235.73|237.79|235.79|237.81|235.81|237.65|235.65|42
1594510800000|2020-07-11 23:40:00|237.8|235.8|237.85|235.85|237.87|235.87|237.78|235.78|33
1594511100000|2020-07-11 23:45:00|237.74|235.74|237.81|235.81|237.87|235.87|237.51|235.51|85
1594511400000|2020-07-11 23:50:00|237.78|235.78|237.64|235.64|237.8|235.8|237.6|235.6|122
1594511700000|2020-07-11 23:55:00|237.63|235.63|237.75|235.75|237.79|235.79|237.63|235.63|26
1594512000000|2020-07-12 00:00:00|237.79|235.79|237.74|235.74|237.88|235.88|237.6|235.6|185
1594512300000|2020-07-12 00:05:00|237.73|235.73|238.19|236.19|238.19|236.19|237.69|235.69|117
1594512600000|2020-07-12 00:10:00|238.18|236.18|238.41|236.41|238.5|236.5|238.14|236.14|155
1594512900000|2020-07-12 00:15:00|238.51|236.51|238.56|236.56|238.85|236.85|238.4|236.4|252
1594513200000|2020-07-12 00:20:00|238.54|236.54|238.6|236.6|238.72|236.72|238.51|236.51|254
1594513500000|2020-07-12 00:25:00|238.59|236.59|238.6|236.6|238.77|236.77|238.54|236.54|158
1594513800000|2020-07-12 00:30:00|238.65|236.65|238.58|236.58|238.88|236.88|238.42|236.42|200
1594514100000|2020-07-12 00:35:00|238.57|236.57|238.27|236.27|238.59|236.59|238.19|236.19|208
1594514400000|2020-07-12 00:40:00|238.23|236.23|238.35|236.35|238.44|236.44|238.15|236.15|222
1594514700000|2020-07-12 00:45:00|238.34|236.34|238.19|236.19|238.44|236.44|238.19|236.19|137
1594515000000|2020-07-12 00:50:00|238.28|236.28|238.44|236.44|238.48|236.48|238.24|236.24|59
1594515300000|2020-07-12 00:55:00|238.42|236.42|238.44|236.44|238.53|236.53|238.33|236.33|49
1594515600000|2020-07-12 01:00:00|238.45|236.45|239.1|237.1|239.21|237.21|238.45|236.45|192
1594515900000|2020-07-12 01:05:00|239.09|237.09|238.99|236.99|239.12|237.12|238.95|236.95|162
1594516200000|2020-07-12 01:10:00|239|237|238.66|236.66|239|237|238.51|236.51|138
1594516500000|2020-07-12 01:15:00|238.67|236.67|238.71|236.71|238.86|236.86|238.59|236.59|211
1594516800000|2020-07-12 01:20:00|238.7|236.7|238.69|236.69|238.74|236.74|238.54|236.54|257
1594517100000|2020-07-12 01:25:00|238.72|236.72|238.86|236.86|238.86|236.86|238.64|236.64|216
1594517400000|2020-07-12 01:30:00|238.89|236.89|238.98|236.98|239.28|237.28|238.83|236.83|272
1594517700000|2020-07-12 01:35:00|239.04|237.04|239.24|237.24|239.26|237.26|238.93|236.93|226
1594518000000|2020-07-12 01:40:00|239.23|237.23|239.07|237.07|239.32|237.32|239.01|237.01|171
1594518300000|2020-07-12 01:45:00|239.08|237.08|239.24|237.24|239.33|237.33|239.04|237.04|271
1594518600000|2020-07-12 01:50:00|239.25|237.25|239.58|237.58|239.6|237.6|239.19|237.19|146
1594518900000|2020-07-12 01:55:00|239.57|237.57|239.57|237.57|239.62|237.62|239.49|237.49|116
1594519200000|2020-07-12 02:00:00|239.55|237.55|239.51|237.51|239.7|237.7|239.4|237.4|190
1594519500000|2020-07-12 02:05:00|239.52|237.52|239.64|237.64|239.64|237.64|239.47|237.47|330
1594519800000|2020-07-12 02:10:00|239.63|237.63|239.64|237.64|239.71|237.71|239.61|237.61|467
1594520100000|2020-07-12 02:15:00|239.65|237.65|239.39|237.39|239.66|237.66|239.37|237.37|236
1594520400000|2020-07-12 02:20:00|239.41|237.41|239.24|237.24|239.5|237.5|239.15|237.15|146
1594520700000|2020-07-12 02:25:00|239.25|237.25|239.44|237.44|239.44|237.44|239.18|237.18|51
1594521000000|2020-07-12 02:30:00|239.42|237.42|239.38|237.38|239.48|237.48|239.24|237.24|199
1594521300000|2020-07-12 02:35:00|239.41|237.41|239.49|237.49|239.53|237.53|239.4|237.4|53
1594521600000|2020-07-12 02:40:00|239.5|237.5|239.31|237.31|239.5|237.5|239.31|237.31|229
1594521900000|2020-07-12 02:45:00|239.32|237.32|239.27|237.27|239.32|237.32|239.22|237.22|184
1594522200000|2020-07-12 02:50:00|239.25|237.25|239.2|237.2|239.3|237.3|239.17|237.17|102
1594522500000|2020-07-12 02:55:00|239.13|237.13|239.22|237.22|239.28|237.28|239.09|237.09|63
1594522800000|2020-07-12 03:00:00|239.25|237.25|239.22|237.22|239.39|237.39|239.11|237.11|162
1594523100000|2020-07-12 03:05:00|239.24|237.24|239.44|237.44|239.44|237.44|239.17|237.17|63
1594523400000|2020-07-12 03:10:00|239.43|237.43|239.25|237.25|239.51|237.51|239.24|237.24|238
1594523700000|2020-07-12 03:15:00|239.26|237.26|239.48|237.48|239.5|237.5|239.13|237.13|188
1594524000000|2020-07-12 03:20:00|239.49|237.49|239.46|237.46|239.56|237.56|239.41|237.41|73
1594524300000|2020-07-12 03:25:00|239.44|237.44|239.53|237.53|239.53|237.53|239.37|237.37|83
1594524600000|2020-07-12 03:30:00|239.51|237.51|239.36|237.36|239.54|237.54|239.26|237.26|231
1594524900000|2020-07-12 03:35:00|239.35|237.35|239.26|237.26|239.39|237.39|239.24|237.24|223
1594525200000|2020-07-12 03:40:00|239.25|237.25|239.01|237.01|239.26|237.26|238.9|236.9|210
1594525500000|2020-07-12 03:45:00|239.04|237.04|239.04|237.04|239.06|237.06|238.87|236.87|118
1594525800000|2020-07-12 03:50:00|239.05|237.05|239.07|237.07|239.07|237.07|239.03|237.03|7
1594526100000|2020-07-12 03:55:00|239.06|237.06|239.02|237.02|239.06|237.06|238.84|236.84|33
1594526400000|2020-07-12 04:00:00|239.06|237.06|239.34|237.34|239.38|237.38|239.06|237.06|74
1594526700000|2020-07-12 04:05:00|239.32|237.32|239.41|237.41|239.45|237.45|239.32|237.32|65
1594527000000|2020-07-12 04:10:00|239.4|237.4|239.31|237.31|239.41|237.41|239.26|237.26|115
1594527300000|2020-07-12 04:15:00|239.3|237.3|239.34|237.34|239.39|237.39|239.24|237.24|257
1594527600000|2020-07-12 04:20:00|239.33|237.33|239.13|237.13|239.38|237.38|239.09|237.09|372
1594527900000|2020-07-12 04:25:00|239.15|237.15|239.28|237.28|239.3|237.3|239.11|237.11|316
1594528200000|2020-07-12 04:30:00|239.29|237.29|239.17|237.17|239.29|237.29|239.13|237.13|417
1594528500000|2020-07-12 04:35:00|239.19|237.19|238.87|236.87|239.24|237.24|238.86|236.86|278
1594528800000|2020-07-12 04:40:00|238.96|236.96|239.05|237.05|239.06|237.06|238.83|236.83|517
1594529100000|2020-07-12 04:45:00|239.06|237.06|238.83|236.83|239.14|237.14|238.83|236.83|211
1594529400000|2020-07-12 04:50:00|238.86|236.86|238.86|236.86|238.88|236.88|238.81|236.81|69
1594529700000|2020-07-12 04:55:00|238.88|236.88|238.96|236.96|238.97|236.97|238.81|236.81|590
1594530000000|2020-07-12 05:00:00|238.95|236.95|238.94|236.94|239.12|237.12|238.94|236.94|555
1594530300000|2020-07-12 05:05:00|238.96|236.96|238.87|236.87|239.04|237.04|238.84|236.84|311
1594530600000|2020-07-12 05:10:00|238.88|236.88|238.82|236.82|238.93|236.93|238.66|236.66|73
1594530900000|2020-07-12 05:15:00|238.81|236.81|238.85|236.85|238.92|236.92|238.67|236.67|63
1594531200000|2020-07-12 05:20:00|238.9|236.9|238.47|236.47|238.92|236.92|238.4|236.4|63
1594531500000|2020-07-12 05:25:00|238.5|236.5|238.52|236.52|238.59|236.59|238.41|236.41|190
1594531800000|2020-07-12 05:30:00|238.53|236.53|238.41|236.41|238.57|236.57|238.35|236.35|110
1594532100000|2020-07-12 05:35:00|238.5|236.5|238.89|236.89|238.96|236.96|238.5|236.5|144
1594532400000|2020-07-12 05:40:00|238.86|236.86|238.91|236.91|239.02|237.02|238.84|236.84|132
1594532700000|2020-07-12 05:45:00|238.92|236.92|238.93|236.93|238.95|236.95|238.83|236.83|105
1594533000000|2020-07-12 05:50:00|238.92|236.92|238.92|236.92|238.94|236.94|238.8|236.8|82
1594533300000|2020-07-12 05:55:00|238.93|236.93|238.92|236.92|238.93|236.93|238.83|236.83|92
1594533600000|2020-07-12 06:00:00|238.88|236.88|238.91|236.91|238.95|236.95|238.81|236.81|122
1594533900000|2020-07-12 06:05:00|238.88|236.88|238.74|236.74|238.94|236.94|238.7|236.7|173
1594534200000|2020-07-12 06:10:00|238.66|236.66|238.6|236.6|238.77|236.77|238.55|236.55|158
1594534500000|2020-07-12 06:15:00|238.59|236.59|238.73|236.73|238.76|236.76|238.5|236.5|179
1594534800000|2020-07-12 06:20:00|238.72|236.72|238.63|236.63|238.73|236.73|238.59|236.59|179
1594535100000|2020-07-12 06:25:00|238.62|236.62|238.63|236.63|238.64|236.64|238.55|236.55|111
1594535400000|2020-07-12 06:30:00|238.62|236.62|238.57|236.57|238.63|236.63|238.51|236.51|59
1594535700000|2020-07-12 06:35:00|238.58|236.58|238.69|236.69|238.7|236.7|238.56|236.56|71
1594536000000|2020-07-12 06:40:00|238.68|236.68|238.54|236.54|238.7|236.7|238.5|236.5|213
1594536300000|2020-07-12 06:45:00|238.52|236.52|238.48|236.48|238.54|236.54|238.4|236.4|187
1594536600000|2020-07-12 06:50:00|238.47|236.47|238.48|236.48|238.48|236.48|238.4|236.4|134
1594536900000|2020-07-12 06:55:00|238.46|236.46|238.41|236.41|238.48|236.48|238.36|236.36|101
1594537200000|2020-07-12 07:00:00|238.4|236.4|238.55|236.55|238.57|236.57|238.38|236.38|52
1594537500000|2020-07-12 07:05:00|238.54|236.54|238.65|236.65|238.66|236.66|238.5|236.5|48
1594537800000|2020-07-12 07:10:00|238.66|236.66|238.73|236.73|238.74|236.74|238.61|236.61|26
1594538100000|2020-07-12 07:15:00|238.72|236.72|238.72|236.72|238.75|236.75|238.65|236.65|66
1594538400000|2020-07-12 07:20:00|238.73|236.73|238.76|236.76|238.84|236.84|238.71|236.71|26
1594538700000|2020-07-12 07:25:00|238.75|236.75|238.69|236.69|238.75|236.75|238.62|236.62|28
1594539000000|2020-07-12 07:30:00|238.72|236.72|238.67|236.67|238.73|236.73|238.67|236.67|11
1594539300000|2020-07-12 07:35:00|238.6|236.6|238.62|236.62|238.67|236.67|238.56|236.56|289
1594539600000|2020-07-12 07:40:00|238.61|236.61|238.52|236.52|238.62|236.62|238.4|236.4|59
1594539900000|2020-07-12 07:45:00|238.51|236.51|238.39|236.39|238.51|236.51|238.35|236.35|190
1594540200000|2020-07-12 07:50:00|238.27|236.27|238.41|236.41|238.42|236.42|238.27|236.27|16
1594540500000|2020-07-12 07:55:00|238.42|236.42|238.44|236.44|238.44|236.44|238.41|236.41|9
1594540800000|2020-07-12 08:00:00|238.42|236.42|238.51|236.51|238.55|236.55|238.42|236.42|23
1594541100000|2020-07-12 08:05:00|238.52|236.52|238.96|236.96|238.97|236.97|238.51|236.51|72
1594541400000|2020-07-12 08:10:00|238.95|236.95|239.08|237.08|239.08|237.08|238.86|236.86|98
1594541700000|2020-07-12 08:15:00|239.06|237.06|239.07|237.07|239.11|237.11|238.95|236.95|57
1594542000000|2020-07-12 08:20:00|239.05|237.05|238.89|236.89|239.07|237.07|238.78|236.78|40
1594542300000|2020-07-12 08:25:00|238.88|236.88|238.87|236.87|238.9|236.9|238.83|236.83|46
1594542600000|2020-07-12 08:30:00|238.88|236.88|238.86|236.86|238.88|236.88|238.81|236.81|14
1594542900000|2020-07-12 08:35:00|238.84|236.84|238.75|236.75|238.87|236.87|238.73|236.73|39
1594543200000|2020-07-12 08:40:00|238.69|236.69|238.71|236.71|238.81|236.81|238.69|236.69|28
1594543500000|2020-07-12 08:45:00|238.7|236.7|238.61|236.61|238.72|236.72|238.53|236.53|128
1594543800000|2020-07-12 08:50:00|238.6|236.6|238.25|236.25|238.6|236.6|238.23|236.23|86
1594544100000|2020-07-12 08:55:00|238.24|236.24|238.39|236.39|238.41|236.41|238.23|236.23|70
1594544400000|2020-07-12 09:00:00|238.37|236.37|238.13|236.13|238.4|236.4|238.03|236.03|72
1594544700000|2020-07-12 09:05:00|238.12|236.12|237.72|235.72|238.15|236.15|237.71|235.71|108
1594545000000|2020-07-12 09:10:00|237.71|235.71|237.53|235.53|237.76|235.76|237.38|235.38|111
1594545300000|2020-07-12 09:15:00|237.52|235.52|237.42|235.42|237.52|235.52|237.23|235.23|65
1594545600000|2020-07-12 09:20:00|237.43|235.43|237.7|235.7|237.74|235.74|237.42|235.42|97
1594545900000|2020-07-12 09:25:00|237.72|235.72|237.94|235.94|238.02|236.02|237.67|235.67|168
1594546200000|2020-07-12 09:30:00|237.95|235.95|237.88|235.88|237.97|235.97|237.79|235.79|91
1594546500000|2020-07-12 09:35:00|237.79|235.79|238.13|236.13|238.17|236.17|237.79|235.79|35
1594546800000|2020-07-12 09:40:00|238.14|236.14|238.12|236.12|238.21|236.21|238.03|236.03|95
1594547100000|2020-07-12 09:45:00|238.14|236.14|238.1|236.1|238.14|236.14|238.09|236.09|10
1594547400000|2020-07-12 09:50:00|238.06|236.06|238.12|236.12|238.12|236.12|238.06|236.06|5
1594547700000|2020-07-12 09:55:00|238.13|236.13|238.16|236.16|238.17|236.17|238.13|236.13|17
1594548000000|2020-07-12 10:00:00|238.2|236.2|238.44|236.44|238.44|236.44|238.14|236.14|29
1594548300000|2020-07-12 10:05:00|238.43|236.43|238.4|236.4|238.43|236.43|238.35|236.35|8
1594548600000|2020-07-12 10:10:00|238.44|236.44|238.28|236.28|238.44|236.44|238.2|236.2|61
1594548900000|2020-07-12 10:15:00|238.29|236.29|238.28|236.28|238.36|236.36|238.2|236.2|34
1594549200000|2020-07-12 10:20:00|238.22|236.22|238.38|236.38|238.42|236.42|238.22|236.22|23
1594549500000|2020-07-12 10:25:00|238.39|236.39|238.41|236.41|238.45|236.45|238.36|236.36|28
1594549800000|2020-07-12 10:30:00|238.42|236.42|238.33|236.33|238.42|236.42|238.31|236.31|21
1594550100000|2020-07-12 10:35:00|238.37|236.37|238.35|236.35|238.39|236.39|238.3|236.3|28
1594550400000|2020-07-12 10:40:00|238.33|236.33|238.37|236.37|238.4|236.4|238.31|236.31|15
1594550700000|2020-07-12 10:45:00|238.39|236.39|238.42|236.42|238.46|236.46|238.36|236.36|18
1594551000000|2020-07-12 10:50:00|238.4|236.4|238.4|236.4|238.43|236.43|238.4|236.4|39
1594551300000|2020-07-12 10:55:00|238.39|236.39|238.34|236.34|238.4|236.4|238.27|236.27|33
1594551600000|2020-07-12 11:00:00|238.33|236.33|238.42|236.42|238.43|236.43|238.33|236.33|21
1594551900000|2020-07-12 11:05:00|238.4|236.4|238.4|236.4|238.44|236.44|238.33|236.33|24
1594552200000|2020-07-12 11:10:00|238.41|236.41|238.21|236.21|238.41|236.41|238.21|236.21|68
1594552500000|2020-07-12 11:15:00|238.2|236.2|237.99|235.99|238.21|236.21|237.97|235.97|194
1594552800000|2020-07-12 11:20:00|238|236|238.1|236.1|238.12|236.12|237.97|235.97|38
1594553100000|2020-07-12 11:25:00|238.15|236.15|238.15|236.15|238.16|236.16|238.12|236.12|99
1594553400000|2020-07-12 11:30:00|238.16|236.16|238.06|236.06|238.23|236.23|238.05|236.05|116
1594553700000|2020-07-12 11:35:00|238.05|236.05|237.98|235.98|238.06|236.06|237.95|235.95|90
1594554000000|2020-07-12 11:40:00|237.96|235.96|237.74|235.74|237.99|235.99|237.72|235.72|102
1594554300000|2020-07-12 11:45:00|237.73|235.73|237.89|235.89|237.9|235.9|237.72|235.72|52
1594554600000|2020-07-12 11:50:00|237.88|235.88|237.86|235.86|237.92|235.92|237.82|235.82|58
1594554900000|2020-07-12 11:55:00|237.85|235.85|237.79|235.79|237.92|235.92|237.77|235.77|47
1594555200000|2020-07-12 12:00:00|237.78|235.78|237.86|235.86|237.89|235.89|237.73|235.73|38
1594555500000|2020-07-12 12:05:00|237.87|235.87|238.17|236.17|238.19|236.19|237.87|235.87|81
1594555800000|2020-07-12 12:10:00|238.18|236.18|238.08|236.08|238.19|236.19|238.05|236.05|45
1594556100000|2020-07-12 12:15:00|238.07|236.07|238.13|236.13|238.13|236.13|237.96|235.96|77
1594556400000|2020-07-12 12:20:00|238.11|236.11|238.07|236.07|238.14|236.14|237.96|235.96|75
1594556700000|2020-07-12 12:25:00|238.1|236.1|238.14|236.14|238.17|236.17|238.08|236.08|27
1594557000000|2020-07-12 12:30:00|238.3|236.3|238.29|236.29|238.38|236.38|238.16|236.16|43
1594557300000|2020-07-12 12:35:00|238.28|236.28|238.27|236.27|238.31|236.31|238|236|29
1594557600000|2020-07-12 12:40:00|238.28|236.28|238.2|236.2|238.28|236.28|238.17|236.17|237
1594557900000|2020-07-12 12:45:00|238.18|236.18|238.3|236.3|238.32|236.32|238.17|236.17|113
1594558200000|2020-07-12 12:50:00|238.31|236.31|238.37|236.37|238.46|236.46|238.31|236.31|93
1594558500000|2020-07-12 12:55:00|238.35|236.35|238.53|236.53|238.53|236.53|238.29|236.29|98
1594558800000|2020-07-12 13:00:00|238.52|236.52|238.43|236.43|238.53|236.53|238.34|236.34|41
1594559100000|2020-07-12 13:05:00|238.42|236.42|238.5|236.5|238.5|236.5|238.4|236.4|77
1594559400000|2020-07-12 13:10:00|238.51|236.51|238.56|236.56|238.58|236.58|238.5|236.5|50
1594559700000|2020-07-12 13:15:00|238.57|236.57|239.9|237.9|239.97|237.97|238.56|236.56|235
1594560000000|2020-07-12 13:20:00|239.92|237.92|240.11|238.11|240.27|238.27|239.86|237.86|273
1594560300000|2020-07-12 13:25:00|240.1|238.1|237.35|235.35|240.19|238.19|237.25|235.25|582
1594560600000|2020-07-12 13:30:00|237.34|235.34|235.83|233.83|237.34|235.34|235.77|233.77|611
1594560900000|2020-07-12 13:35:00|235.82|233.82|235.52|233.52|236.14|234.14|235.14|233.14|611
1594561200000|2020-07-12 13:40:00|235.54|233.54|234.41|232.41|235.55|233.55|233.4|231.4|703
1594561500000|2020-07-12 13:45:00|234.4|232.4|234.83|232.83|235.05|233.05|233.96|231.96|311
1594561800000|2020-07-12 13:50:00|234.78|232.78|234.68|232.68|234.9|232.9|234.62|232.62|215
1594562100000|2020-07-12 13:55:00|234.69|232.69|234.66|232.66|234.86|232.86|234.6|232.6|57
1594562400000|2020-07-12 14:00:00|234.65|232.65|234.53|232.53|234.75|232.75|234.19|232.19|247
1594562700000|2020-07-12 14:05:00|234.54|232.54|235.22|233.22|235.58|233.58|234.51|232.51|270
1594563000000|2020-07-12 14:10:00|235.18|233.18|235.02|233.02|235.26|233.26|234.81|232.81|207
1594563300000|2020-07-12 14:15:00|235.01|233.01|234.93|232.93|235.12|233.12|234.79|232.79|75
1594563600000|2020-07-12 14:20:00|234.91|232.91|234.82|232.82|234.97|232.97|234.68|232.68|237
1594563900000|2020-07-12 14:25:00|234.81|232.81|234.83|232.83|234.93|232.93|234.46|232.46|259
1594564200000|2020-07-12 14:30:00|234.85|232.85|234.8|232.8|234.91|232.91|234.52|232.52|160
1594564500000|2020-07-12 14:35:00|234.81|232.81|235.09|233.09|235.26|233.26|234.8|232.8|112
1594564800000|2020-07-12 14:40:00|235.1|233.1|235.03|233.03|235.16|233.16|235|233|43
1594565100000|2020-07-12 14:45:00|235.04|233.04|235.45|233.45|235.45|233.45|235.02|233.02|72
1594565400000|2020-07-12 14:50:00|235.44|233.44|235.35|233.35|235.44|233.44|235.24|233.24|90
1594565700000|2020-07-12 14:55:00|235.36|233.36|235.19|233.19|235.36|233.36|235.15|233.15|40
1594566000000|2020-07-12 15:00:00|235.2|233.2|234.89|232.89|235.21|233.21|234.86|232.86|112
1594566300000|2020-07-12 15:05:00|234.87|232.87|235.02|233.02|235.03|233.03|234.87|232.87|30
1594566600000|2020-07-12 15:10:00|234.97|232.97|234.93|232.93|235.05|233.05|234.93|232.93|24
1594566900000|2020-07-12 15:15:00|234.94|232.94|235.12|233.12|235.13|233.13|234.83|232.83|48
1594567200000|2020-07-12 15:20:00|235.11|233.11|235.05|233.05|235.2|233.2|234.94|232.94|95
1594567500000|2020-07-12 15:25:00|235.04|233.04|234.77|232.77|235.05|233.05|234.69|232.69|146
1594567800000|2020-07-12 15:30:00|234.73|232.73|234.73|232.73|234.78|232.78|234.59|232.59|143
1594568100000|2020-07-12 15:35:00|234.76|232.76|235|233|235|233|234.71|232.71|36
1594568400000|2020-07-12 15:40:00|234.99|232.99|235|233|235.01|233.01|234.7|232.7|99
1594568700000|2020-07-12 15:45:00|235.02|233.02|234.89|232.89|235.04|233.04|234.8|232.8|108
1594569000000|2020-07-12 15:50:00|234.9|232.9|235.13|233.13|235.25|233.25|234.89|232.89|66
1594569300000|2020-07-12 15:55:00|235.14|233.14|235.19|233.19|235.22|233.22|235.06|233.06|57
1594569600000|2020-07-12 16:00:00|235.18|233.18|235.21|233.21|235.21|233.21|234.65|232.65|270
1594569900000|2020-07-12 16:05:00|235.22|233.22|235.34|233.34|235.44|233.44|235.17|233.17|105
1594570200000|2020-07-12 16:10:00|235.29|233.29|235.3|233.3|235.36|233.36|234.9|232.9|195
1594570500000|2020-07-12 16:15:00|235.29|233.29|235.22|233.22|235.31|233.31|235.12|233.12|165
1594570800000|2020-07-12 16:20:00|235.2|233.2|235.11|233.11|235.28|233.28|235.03|233.03|136
1594571100000|2020-07-12 16:25:00|235.13|233.13|235.23|233.23|235.3|233.3|235.08|233.08|148
1594571400000|2020-07-12 16:30:00|235.22|233.22|235.48|233.48|235.48|233.48|235.19|233.19|131
1594571700000|2020-07-12 16:35:00|235.47|233.47|235.75|233.75|235.75|233.75|235.42|233.42|74
1594572000000|2020-07-12 16:40:00|235.74|233.74|235.77|233.77|235.77|233.77|235.65|233.65|58
1594572300000|2020-07-12 16:45:00|235.78|233.78|235.82|233.82|235.88|233.88|235.72|233.72|62
1594572600000|2020-07-12 16:50:00|235.84|233.84|235.65|233.65|235.84|233.84|235.65|233.65|53
1594572900000|2020-07-12 16:55:00|235.67|233.67|235.69|233.69|235.72|233.72|235.62|233.62|44
1594573200000|2020-07-12 17:00:00|235.66|233.66|235.52|233.52|235.67|233.67|235.34|233.34|68
1594573500000|2020-07-12 17:05:00|235.53|233.53|235.6|233.6|235.6|233.6|235.49|233.49|34
1594573800000|2020-07-12 17:10:00|235.58|233.58|235.32|233.32|235.6|233.6|235.23|233.23|181
1594574100000|2020-07-12 17:15:00|235.33|233.33|235.4|233.4|235.46|233.46|235.29|233.29|100
1594574400000|2020-07-12 17:20:00|235.39|233.39|235.25|233.25|235.4|233.4|235.21|233.21|75
1594574700000|2020-07-12 17:25:00|235.26|233.26|235.26|233.26|235.3|233.3|235.13|233.13|41
1594575000000|2020-07-12 17:30:00|235.27|233.27|235.02|233.02|235.27|233.27|235|233|94
1594575300000|2020-07-12 17:35:00|235.01|233.01|235.08|233.08|235.13|233.13|234.93|232.93|112
1594575600000|2020-07-12 17:40:00|235.09|233.09|234.94|232.94|235.14|233.14|234.86|232.86|70
1594575900000|2020-07-12 17:45:00|234.92|232.92|235.37|233.37|235.37|233.37|234.8|232.8|137
1594576200000|2020-07-12 17:50:00|235.28|233.28|235.44|233.44|235.45|233.45|235.28|233.28|38
1594576500000|2020-07-12 17:55:00|235.45|233.45|235.45|233.45|235.46|233.46|235.33|233.33|125
1594576800000|2020-07-12 18:00:00|235.37|233.37|235.24|233.24|235.46|233.46|235.15|233.15|157
1594577100000|2020-07-12 18:05:00|235.27|233.27|235.44|233.44|235.57|233.57|235.25|233.25|148
1594577400000|2020-07-12 18:10:00|235.42|233.42|235.61|233.61|235.61|233.61|235.42|233.42|113
1594577700000|2020-07-12 18:15:00|235.59|233.59|235.6|233.6|235.61|233.61|235.49|233.49|82
1594578000000|2020-07-12 18:20:00|235.62|233.62|236.04|234.04|236.05|234.05|235.55|233.55|53
1594578300000|2020-07-12 18:25:00|236.02|234.02|235.82|233.82|236.02|234.02|235.75|233.75|100
1594578600000|2020-07-12 18:30:00|235.81|233.81|235.85|233.85|235.93|233.93|235.78|233.78|29
1594578900000|2020-07-12 18:35:00|235.86|233.86|235.76|233.76|235.92|233.92|235.72|233.72|41
1594579200000|2020-07-12 18:40:00|235.8|233.8|235.69|233.69|235.8|233.8|235.69|233.69|29
1594579500000|2020-07-12 18:45:00|235.75|233.75|235.81|233.81|235.82|233.82|235.74|233.74|20
1594579800000|2020-07-12 18:50:00|235.8|233.8|235.83|233.83|235.85|233.85|235.72|233.72|43
1594580100000|2020-07-12 18:55:00|235.84|233.84|235.9|233.9|235.92|233.92|235.79|233.79|17
1594580400000|2020-07-12 19:00:00|235.88|233.88|235.48|233.48|235.88|233.88|235.41|233.41|173
1594580700000|2020-07-12 19:05:00|235.45|233.45|235.56|233.56|235.56|233.56|235.33|233.33|38
1594581000000|2020-07-12 19:10:00|235.55|233.55|235.37|233.37|235.58|233.58|235.37|233.37|187
1594581300000|2020-07-12 19:15:00|235.36|233.36|235.3|233.3|235.45|233.45|234.92|232.92|316
1594581600000|2020-07-12 19:20:00|235.31|233.31|235.28|233.28|235.31|233.31|235.12|233.12|131
1594581900000|2020-07-12 19:25:00|235.27|233.27|235.16|233.16|235.27|233.27|235.15|233.15|80
1594582200000|2020-07-12 19:30:00|235.15|233.15|234.99|232.99|235.16|233.16|234.24|232.24|390
1594582500000|2020-07-12 19:35:00|235|233|235.26|233.26|235.39|233.39|234.82|232.82|220
1594582800000|2020-07-12 19:40:00|235.28|233.28|235.7|233.7|235.7|233.7|235.15|233.15|176
1594583100000|2020-07-12 19:45:00|235.71|233.71|235.67|233.67|235.73|233.73|235.57|233.57|85
1594583400000|2020-07-12 19:50:00|235.68|233.68|236.04|234.04|236.22|234.22|235.67|233.67|117
1594583700000|2020-07-12 19:55:00|236.02|234.02|236.06|234.06|236.16|234.16|235.85|233.85|117
1594584000000|2020-07-12 20:00:00|236.01|234.01|236.1|234.1|236.12|234.12|235.92|233.92|58
1594584300000|2020-07-12 20:05:00|236.09|234.09|236.16|234.16|236.37|234.37|235.96|233.96|132
1594584600000|2020-07-12 20:10:00|236.14|234.14|236.35|234.35|236.44|234.44|236.14|234.14|72
1594584900000|2020-07-12 20:15:00|236.38|234.38|236.35|234.35|236.42|234.42|236.34|234.34|66
1594585200000|2020-07-12 20:20:00|236.28|234.28|236.09|234.09|236.28|234.28|236.08|234.08|135
1594585500000|2020-07-12 20:25:00|236.08|234.08|236.26|234.26|236.27|234.27|235.96|233.96|125
1594585800000|2020-07-12 20:30:00|236.25|234.25|236.28|234.28|236.41|234.41|236.16|234.16|101
1594586100000|2020-07-12 20:35:00|236.26|234.26|236.12|234.12|236.26|234.26|236.12|234.12|79
1594586400000|2020-07-12 20:40:00|236.13|234.13|236.19|234.19|236.2|234.2|236.08|234.08|18
1594586700000|2020-07-12 20:45:00|236.18|234.18|236.27|234.27|236.33|234.33|236.12|234.12|43
1594587000000|2020-07-12 20:50:00|236.28|234.28|236.3|234.3|236.31|234.31|236.18|234.18|31
1594587300000|2020-07-12 20:55:00|236.29|234.29|236.34|234.34|236.34|234.34|236.25|234.25|59
1594587600000|2020-07-12 21:00:00|236.33|234.33|236.35|234.35|236.37|234.37|236.26|234.26|121
1594587900000|2020-07-12 21:05:00|236.36|234.36|236.32|234.32|236.37|234.37|236.24|234.24|66
1594588200000|2020-07-12 21:10:00|236.31|234.31|236.14|234.14|236.31|234.31|236.12|234.12|62
1594588500000|2020-07-12 21:15:00|236.13|234.13|236.01|234.01|236.16|234.16|236|234|126
1594588800000|2020-07-12 21:20:00|236|234|236.12|234.12|236.12|234.12|235.95|233.95|85
1594589100000|2020-07-12 21:25:00|236.09|234.09|236.14|234.14|236.14|234.14|236|234|216
1594589400000|2020-07-12 21:30:00|236.1|234.1|236.18|234.18|236.2|234.2|236.04|234.04|168
1594589700000|2020-07-12 21:35:00|236.2|234.2|236.36|234.36|236.42|234.42|236.14|234.14|406
1594590000000|2020-07-12 21:40:00|236.37|234.37|236.86|234.86|237.06|235.06|236.34|234.34|469
1594590300000|2020-07-12 21:45:00|236.85|234.85|236.51|234.51|237.08|235.08|236.49|234.49|372
1594590600000|2020-07-12 21:50:00|236.5|234.5|236.36|234.36|236.56|234.56|236.35|234.35|280
1594590900000|2020-07-12 21:55:00|236.35|234.35|236.29|234.29|236.5|234.5|236.23|234.23|203
1594591200000|2020-07-12 22:00:00|236.31|234.31|237.74|235.74|237.98|235.98|236.3|234.3|478
1594591500000|2020-07-12 22:05:00|237.73|235.73|237.93|235.93|237.95|235.95|237.54|235.54|365
1594591800000|2020-07-12 22:10:00|237.89|235.89|238.52|236.52|238.75|236.75|237.81|235.81|412
1594592100000|2020-07-12 22:15:00|238.51|236.51|238.04|236.04|238.71|236.71|237.95|235.95|552
1594592400000|2020-07-12 22:20:00|238.03|236.03|238.05|236.05|238.14|236.14|237.87|235.87|349
1594592700000|2020-07-12 22:25:00|238.04|236.04|238.16|236.16|238.48|236.48|237.93|235.93|271
1594593000000|2020-07-12 22:30:00|238.19|236.19|238.17|236.17|238.41|236.41|238.16|236.16|203
1594593300000|2020-07-12 22:35:00|238.16|236.16|238.09|236.09|238.17|236.17|237.94|235.94|164
1594593600000|2020-07-12 22:40:00|238.08|236.08|237.96|235.96|238.1|236.1|237.84|235.84|266
1594593900000|2020-07-12 22:45:00|237.97|235.97|237.86|235.86|238.01|236.01|237.72|235.72|248
1594594200000|2020-07-12 22:50:00|237.85|235.85|238.05|236.05|238.09|236.09|237.85|235.85|144
1594594500000|2020-07-12 22:55:00|238.04|236.04|238.13|236.13|238.13|236.13|237.88|235.88|252
1594594800000|2020-07-12 23:00:00|238.11|236.11|237.97|235.97|238.3|236.3|237.78|235.78|278
1594595100000|2020-07-12 23:05:00|237.96|235.96|237.9|235.9|238.02|236.02|237.67|235.67|169
1594595400000|2020-07-12 23:10:00|237.89|235.89|237.75|235.75|237.9|235.9|237.67|235.67|119
1594595700000|2020-07-12 23:15:00|237.74|235.74|237.72|235.72|237.83|235.83|237.67|235.67|118
1594596000000|2020-07-12 23:20:00|237.73|235.73|237.71|235.71|237.78|235.78|237.62|235.62|168
1594596300000|2020-07-12 23:25:00|237.72|235.72|237.66|235.66|237.8|235.8|237.65|235.65|264
1594596600000|2020-07-12 23:30:00|237.67|235.67|237.65|235.65|237.79|235.79|237.56|235.56|159
1594596900000|2020-07-12 23:35:00|237.64|235.64|237.96|235.96|237.96|235.96|237.63|235.63|178
1594597200000|2020-07-12 23:40:00|237.93|235.93|237.79|235.79|237.97|235.97|237.76|235.76|320
1594597500000|2020-07-12 23:45:00|237.78|235.78|238.06|236.06|238.17|236.17|237.72|235.72|209
1594597800000|2020-07-12 23:50:00|238.07|236.07|238.19|236.19|238.46|236.46|238.06|236.06|391
1594598100000|2020-07-12 23:55:00|238.18|236.18|238.54|236.54|238.55|236.55|238.18|236.18|287
1594598400000|2020-07-13 00:00:00|238.53|236.53|238.4|236.4|238.92|236.92|238.31|236.31|494
1594598700000|2020-07-13 00:05:00|238.39|236.39|238.05|236.05|238.59|236.59|237.97|235.97|398
1594599000000|2020-07-13 00:10:00|238.01|236.01|238.05|236.05|238.33|236.33|237.78|235.78|399
1594599300000|2020-07-13 00:15:00|238.08|236.08|237.93|235.93|238.15|236.15|237.9|235.9|213
1594599600000|2020-07-13 00:20:00|237.94|235.94|238.07|236.07|238.09|236.09|237.77|235.77|251
1594599900000|2020-07-13 00:25:00|238.06|236.06|237.94|235.94|238.13|236.13|237.74|235.74|252
1594600200000|2020-07-13 00:30:00|237.95|235.95|237.83|235.83|237.95|235.95|237.74|235.74|246
1594600500000|2020-07-13 00:35:00|237.84|235.84|237.83|235.83|237.98|235.98|237.7|235.7|288
1594600800000|2020-07-13 00:40:00|237.82|235.82|237.88|235.88|237.94|235.94|237.75|235.75|343
1594601100000|2020-07-13 00:45:00|237.89|235.89|238|236|238.08|236.08|237.88|235.88|267
1594601400000|2020-07-13 00:50:00|237.99|235.99|238.08|236.08|238.16|236.16|237.92|235.92|350
1594601700000|2020-07-13 00:55:00|238.07|236.07|237.87|235.87|238.09|236.09|237.8|235.8|254
1594602000000|2020-07-13 01:00:00|237.88|235.88|238|236|238.29|236.29|237.88|235.88|297
1594602300000|2020-07-13 01:05:00|238.02|236.02|237.73|235.73|238.17|236.17|237.39|235.39|359
1594602600000|2020-07-13 01:10:00|237.77|235.77|237.55|235.55|237.85|235.85|237.5|235.5|162
1594602900000|2020-07-13 01:15:00|237.56|235.56|237.46|235.46|237.56|235.56|237.33|235.33|73
1594603200000|2020-07-13 01:20:00|237.47|235.47|237.5|235.5|237.66|235.66|237.43|235.43|185
1594603500000|2020-07-13 01:25:00|237.51|235.51|237.41|235.41|237.52|235.52|237.32|235.32|108
1594603800000|2020-07-13 01:30:00|237.39|235.39|238.06|236.06|238.06|236.06|237.39|235.39|329
1594604100000|2020-07-13 01:35:00|238.07|236.07|238.21|236.21|238.27|236.27|237.93|235.93|284
1594604400000|2020-07-13 01:40:00|238.22|236.22|238.38|236.38|238.45|236.45|238.21|236.21|324
1594604700000|2020-07-13 01:45:00|238.39|236.39|238.31|236.31|238.42|236.42|238.24|236.24|302
1594605000000|2020-07-13 01:50:00|238.3|236.3|238.26|236.26|238.48|236.48|238.15|236.15|413
1594605300000|2020-07-13 01:55:00|238.27|236.27|238.09|236.09|238.36|236.36|238.01|236.01|189
1594605600000|2020-07-13 02:00:00|238.08|236.08|238.15|236.15|238.38|236.38|238.08|236.08|362
1594605900000|2020-07-13 02:05:00|238.14|236.14|238.05|236.05|238.16|236.16|237.96|235.96|197
1594606200000|2020-07-13 02:10:00|238.04|236.04|238.02|236.02|238.07|236.07|237.94|235.94|275
1594606500000|2020-07-13 02:15:00|238.06|236.06|237.89|235.89|238.06|236.06|237.89|235.89|26
1594606800000|2020-07-13 02:20:00|237.9|235.9|237.93|235.93|238.02|236.02|237.87|235.87|51
1594607100000|2020-07-13 02:25:00|237.92|235.92|238.3|236.3|238.35|236.35|237.87|235.87|214
1594607400000|2020-07-13 02:30:00|238.32|236.32|238.27|236.27|238.4|236.4|238.25|236.25|146
1594607700000|2020-07-13 02:35:00|238.28|236.28|238.18|236.18|238.33|236.33|238.08|236.08|204
1594608000000|2020-07-13 02:40:00|238.19|236.19|238.02|236.02|238.19|236.19|238.01|236.01|98
1594608300000|2020-07-13 02:45:00|238.01|236.01|237.79|235.79|238.23|236.23|237.79|235.79|141
1594608600000|2020-07-13 02:50:00|237.89|235.89|238.27|236.27|238.39|236.39|237.88|235.88|184
1594608900000|2020-07-13 02:55:00|238.28|236.28|238.12|236.12|238.37|236.37|238.12|236.12|185
1594609200000|2020-07-13 03:00:00|238.13|236.13|238.14|236.14|238.34|236.34|237.99|235.99|133
1594609500000|2020-07-13 03:05:00|238.15|236.15|238.11|236.11|238.19|236.19|238|236|87
1594609800000|2020-07-13 03:10:00|238.1|236.1|238.06|236.06|238.16|236.16|237.93|235.93|212
1594610100000|2020-07-13 03:15:00|238.05|236.05|238.05|236.05|238.15|236.15|237.81|235.81|202
1594610400000|2020-07-13 03:20:00|238.04|236.04|237.94|235.94|238.04|236.04|237.8|235.8|164
1594610700000|2020-07-13 03:25:00|238.08|236.08|237.99|235.99|238.08|236.08|237.82|235.82|86
1594611000000|2020-07-13 03:30:00|237.98|235.98|237.96|235.96|238.09|236.09|237.84|235.84|168
1594611300000|2020-07-13 03:35:00|237.82|235.82|237.75|235.75|237.96|235.96|237.68|235.68|110
1594611600000|2020-07-13 03:40:00|237.72|235.72|237.71|235.71|237.82|235.82|237.54|235.54|181
1594611900000|2020-07-13 03:45:00|237.7|235.7|237.76|235.76|237.8|235.8|237.54|235.54|164
1594612200000|2020-07-13 03:50:00|237.75|235.75|237.7|235.7|237.81|235.81|237.55|235.55|77
1594612500000|2020-07-13 03:55:00|237.71|235.71|237.55|235.55|237.82|235.82|237.5|235.5|102
1594612800000|2020-07-13 04:00:00|237.53|235.53|237.77|235.77|237.8|235.8|237.53|235.53|217
1594613100000|2020-07-13 04:05:00|237.78|235.78|237.77|235.77|237.84|235.84|237.68|235.68|212
1594613400000|2020-07-13 04:10:00|237.78|235.78|237.86|235.86|237.9|235.9|237.66|235.66|207
1594613700000|2020-07-13 04:15:00|237.87|235.87|237.78|235.78|237.88|235.88|237.76|235.76|52
1594614000000|2020-07-13 04:20:00|237.79|235.79|237.5|235.5|237.8|235.8|237.33|235.33|249
1594614300000|2020-07-13 04:25:00|237.49|235.49|237.58|235.58|237.69|235.69|237.47|235.47|178
1594614600000|2020-07-13 04:30:00|237.59|235.59|237.45|235.45|237.65|235.65|237.35|235.35|147
1594614900000|2020-07-13 04:35:00|237.44|235.44|237.46|235.46|237.63|235.63|237.31|235.31|152
1594615200000|2020-07-13 04:40:00|237.5|235.5|237.34|235.34|237.5|235.5|237.29|235.29|79
1594615500000|2020-07-13 04:45:00|237.33|235.33|237.27|235.27|237.36|235.36|237.24|235.24|98
1594615800000|2020-07-13 04:50:00|237.26|235.26|237.55|235.55|237.63|235.63|237.26|235.26|269
1594616100000|2020-07-13 04:55:00|237.47|235.47|237.39|235.39|237.6|235.6|237.39|235.39|139
1594616400000|2020-07-13 05:00:00|237.4|235.4|237.61|235.61|237.75|235.75|237.39|235.39|234
1594616700000|2020-07-13 05:05:00|237.64|235.64|237.64|235.64|237.73|235.73|237.58|235.58|133
1594617000000|2020-07-13 05:10:00|237.65|235.65|237.58|235.58|237.65|235.65|237.55|235.55|108
1594617300000|2020-07-13 05:15:00|237.57|235.57|237.59|235.59|237.64|235.64|237.52|235.52|222
1594617600000|2020-07-13 05:20:00|237.58|235.58|237.74|235.74|237.79|235.79|237.58|235.58|329
1594617900000|2020-07-13 05:25:00|237.77|235.77|237.73|235.73|237.84|235.84|237.64|235.64|151
1594618200000|2020-07-13 05:30:00|237.74|235.74|237.72|235.72|237.91|235.91|237.67|235.67|240
1594618500000|2020-07-13 05:35:00|237.67|235.67|237.66|235.66|237.73|235.73|237.64|235.64|31
1594618800000|2020-07-13 05:40:00|237.65|235.65|237.59|235.59|237.67|235.67|237.53|235.53|52
1594619100000|2020-07-13 05:45:00|237.6|235.6|237.58|235.58|237.71|235.71|237.55|235.55|68
1594619400000|2020-07-13 05:50:00|237.59|235.59|237.55|235.55|237.61|235.61|237.39|235.39|260
1594619700000|2020-07-13 05:55:00|237.56|235.56|237.5|235.5|237.58|235.58|237.37|235.37|258
1594620000000|2020-07-13 06:00:00|237.51|235.51|237.75|235.75|237.8|235.8|237.5|235.5|452
1594620300000|2020-07-13 06:05:00|237.72|235.72|237.48|235.48|237.74|235.74|237.33|235.33|198
1594620600000|2020-07-13 06:10:00|237.49|235.49|237.47|235.47|237.52|235.52|237.3|235.3|215
1594620900000|2020-07-13 06:15:00|237.46|235.46|237.34|235.34|237.52|235.52|237.34|235.34|103
1594621200000|2020-07-13 06:20:00|237.31|235.31|237.19|235.19|237.35|235.35|237.13|235.13|205
1594621500000|2020-07-13 06:25:00|237.18|235.18|237|235|237.19|235.19|236.97|234.97|203
1594621800000|2020-07-13 06:30:00|237.01|235.01|236.69|234.69|237.11|235.11|236.68|234.68|401
1594622100000|2020-07-13 06:35:00|236.72|234.72|236.74|234.74|236.79|234.79|236.62|234.62|276
1594622400000|2020-07-13 06:40:00|236.75|234.75|236.66|234.66|236.75|234.75|236.51|234.51|308
1594622700000|2020-07-13 06:45:00|236.65|234.65|236.2|234.2|236.68|234.68|236.09|234.09|415
1594623000000|2020-07-13 06:50:00|236.22|234.22|236.26|234.26|236.31|234.31|236.03|234.03|369
1594623300000|2020-07-13 06:55:00|236.25|234.25|236.13|234.13|236.35|234.35|236.13|234.13|157
1594623600000|2020-07-13 07:00:00|236.12|234.12|236.76|234.76|236.84|234.84|236.12|234.12|296
1594623900000|2020-07-13 07:05:00|236.77|234.77|236.8|234.8|236.89|234.89|236.72|234.72|197
1594624200000|2020-07-13 07:10:00|236.79|234.79|236.66|234.66|236.82|234.82|236.61|234.61|115
1594624500000|2020-07-13 07:15:00|236.65|234.65|236.87|234.87|236.89|234.89|236.47|234.47|183
1594624800000|2020-07-13 07:20:00|236.86|234.86|237.07|235.07|237.13|235.13|236.83|234.83|279
1594625100000|2020-07-13 07:25:00|237.08|235.08|236.98|234.98|237.08|235.08|236.9|234.9|172
1594625400000|2020-07-13 07:30:00|236.99|234.99|237.15|235.15|237.23|235.23|236.98|234.98|101
1594625700000|2020-07-13 07:35:00|237.18|235.18|237.15|235.15|237.21|235.21|237.15|235.15|64
1594626000000|2020-07-13 07:40:00|237.17|235.17|237.26|235.26|237.3|235.3|237.1|235.1|113
1594626300000|2020-07-13 07:45:00|237.28|235.28|236.97|234.97|237.28|235.28|236.92|234.92|128
1594626600000|2020-07-13 07:50:00|236.96|234.96|236.84|234.84|236.96|234.96|236.79|234.79|110
1594626900000|2020-07-13 07:55:00|236.83|234.83|236.91|234.91|236.99|234.99|236.68|234.68|80
1594627200000|2020-07-13 08:00:00|236.92|234.92|237.35|235.35|237.35|235.35|236.92|234.92|99
1594627500000|2020-07-13 08:05:00|237.34|235.34|237.44|235.44|237.44|235.44|237.28|235.28|40
1594627800000|2020-07-13 08:10:00|237.4|235.4|237.58|235.58|237.58|235.58|237.4|235.4|205
1594628100000|2020-07-13 08:15:00|237.57|235.57|237.66|235.66|237.75|235.75|237.51|235.51|132
1594628400000|2020-07-13 08:20:00|237.63|235.63|237.72|235.72|238.26|236.26|237.6|235.6|265
1594628700000|2020-07-13 08:25:00|237.71|235.71|237.99|235.99|238.2|236.2|237.52|235.52|476
1594629000000|2020-07-13 08:30:00|238|236|238.16|236.16|238.2|236.2|237.9|235.9|379
1594629300000|2020-07-13 08:35:00|238.15|236.15|237.92|235.92|238.16|236.16|237.91|235.91|346
1594629600000|2020-07-13 08:40:00|237.93|235.93|237.83|235.83|238.14|236.14|237.83|235.83|260
1594629900000|2020-07-13 08:45:00|237.85|235.85|237.9|235.9|237.94|235.94|237.65|235.65|292
1594630200000|2020-07-13 08:50:00|237.88|235.88|237.97|235.97|238.01|236.01|237.79|235.79|283
1594630500000|2020-07-13 08:55:00|237.98|235.98|237.97|235.97|238.05|236.05|237.85|235.85|374
1594630800000|2020-07-13 09:00:00|237.95|235.95|238.02|236.02|238.16|236.16|237.94|235.94|381
1594631100000|2020-07-13 09:05:00|238.03|236.03|238.02|236.02|238.16|236.16|237.75|235.75|235
1594631400000|2020-07-13 09:10:00|238.06|236.06|237.99|235.99|238.13|236.13|237.85|235.85|144
1594631700000|2020-07-13 09:15:00|237.98|235.98|237.76|235.76|238|236|237.6|235.6|265
1594632000000|2020-07-13 09:20:00|237.75|235.75|238.03|236.03|238.03|236.03|237.71|235.71|190
1594632300000|2020-07-13 09:25:00|238.02|236.02|237.85|235.85|238.06|236.06|237.78|235.78|285
1594632600000|2020-07-13 09:30:00|237.88|235.88|237.85|235.85|237.96|235.96|237.61|235.61|138
1594632900000|2020-07-13 09:35:00|237.88|235.88|237.82|235.82|237.89|235.89|237.74|235.74|182
1594633200000|2020-07-13 09:40:00|237.79|235.79|237.55|235.55|237.82|235.82|237.47|235.47|67
1594633500000|2020-07-13 09:45:00|237.57|235.57|237.76|235.76|237.85|235.85|237.55|235.55|249
1594633800000|2020-07-13 09:50:00|237.75|235.75|237.76|235.76|237.81|235.81|237.75|235.75|50
1594634100000|2020-07-13 09:55:00|237.75|235.75|237.68|235.68|237.75|235.75|237.56|235.56|222
1594634400000|2020-07-13 10:00:00|237.69|235.69|238|236|238.17|236.17|237.68|235.68|320
1594634700000|2020-07-13 10:05:00|237.93|235.93|237.68|235.68|237.98|235.98|237.58|235.58|205
1594635000000|2020-07-13 10:10:00|237.66|235.66|237.47|235.47|237.73|235.73|237.47|235.47|296
1594635300000|2020-07-13 10:15:00|237.46|235.46|237.4|235.4|237.51|235.51|237.39|235.39|241
1594635600000|2020-07-13 10:20:00|237.34|235.34|237.34|235.34|237.45|235.45|237.22|235.22|169
1594635900000|2020-07-13 10:25:00|237.33|235.33|237.18|235.18|237.35|235.35|237.18|235.18|141
1594636200000|2020-07-13 10:30:00|237.19|235.19|237.32|235.32|237.34|235.34|237.15|235.15|150
1594636500000|2020-07-13 10:35:00|237.28|235.28|237.46|235.46|237.51|235.51|237.22|235.22|286
1594636800000|2020-07-13 10:40:00|237.45|235.45|237.62|235.62|237.75|235.75|237.4|235.4|216
1594637100000|2020-07-13 10:45:00|237.61|235.61|238.05|236.05|238.09|236.09|237.61|235.61|359
1594637400000|2020-07-13 10:50:00|238.06|236.06|237.91|235.91|238.1|236.1|237.91|235.91|89
1594637700000|2020-07-13 10:55:00|237.92|235.92|238.14|236.14|238.17|236.17|237.77|235.77|170
1594638000000|2020-07-13 11:00:00|238.15|236.15|238.29|236.29|238.34|236.34|238.11|236.11|380
1594638300000|2020-07-13 11:05:00|238.3|236.3|238.12|236.12|238.34|236.34|238|236|399
1594638600000|2020-07-13 11:10:00|238.08|236.08|238.26|236.26|238.26|236.26|238.08|236.08|315
1594638900000|2020-07-13 11:15:00|238.28|236.28|238.29|236.29|238.39|236.39|238.22|236.22|45
1594639200000|2020-07-13 11:20:00|238.3|236.3|238.31|236.31|238.34|236.34|238.2|236.2|250
1594639500000|2020-07-13 11:25:00|238.32|236.32|238.16|236.16|238.34|236.34|238.03|236.03|344
1594639800000|2020-07-13 11:30:00|238.13|236.13|238.15|236.15|238.19|236.19|238.03|236.03|236
1594640100000|2020-07-13 11:35:00|238.14|236.14|238.25|236.25|238.26|236.26|238.01|236.01|156
1594640400000|2020-07-13 11:40:00|238.24|236.24|238.27|236.27|238.29|236.29|238.04|236.04|296
1594640700000|2020-07-13 11:45:00|238.28|236.28|238.29|236.29|238.44|236.44|238.23|236.23|320
1594641000000|2020-07-13 11:50:00|238.32|236.32|238.27|236.27|238.43|236.43|238.05|236.05|311
1594641300000|2020-07-13 11:55:00|238.24|236.24|238.32|236.32|238.32|236.32|238.19|236.19|240
1594641600000|2020-07-13 12:00:00|238.3|236.3|237.56|235.56|238.73|236.73|237.07|235.07|712
1594641900000|2020-07-13 12:05:00|237.71|235.71|237.46|235.46|237.71|235.71|237.33|235.33|383
1594642200000|2020-07-13 12:10:00|237.51|235.51|237.66|235.66|237.85|235.85|237.41|235.41|358
1594642500000|2020-07-13 12:15:00|237.52|235.52|237.38|235.38|237.53|235.53|237.24|235.24|247
1594642800000|2020-07-13 12:20:00|237.37|235.37|237.55|235.55|237.71|235.71|237.27|235.27|238
1594643100000|2020-07-13 12:25:00|237.57|235.57|237.47|235.47|237.62|235.62|237.46|235.46|164
1594643400000|2020-07-13 12:30:00|237.48|235.48|238.12|236.12|238.22|236.22|237.45|235.45|375
1594643700000|2020-07-13 12:35:00|238.13|236.13|238.08|236.08|238.33|236.33|238.01|236.01|208
1594644000000|2020-07-13 12:40:00|238.07|236.07|238.03|236.03|238.34|236.34|238.03|236.03|195
1594644300000|2020-07-13 12:45:00|238.05|236.05|238.23|236.23|238.33|236.33|237.97|235.97|466
1594644600000|2020-07-13 12:50:00|238.22|236.22|238.41|236.41|238.42|236.42|238.09|236.09|390
1594644900000|2020-07-13 12:55:00|238.4|236.4|238.64|236.64|238.7|236.7|238.35|236.35|348
1594645200000|2020-07-13 13:00:00|238.63|236.63|238.25|236.25|238.79|236.79|238.03|236.03|336
1594645500000|2020-07-13 13:05:00|238.26|236.26|237.95|235.95|238.26|236.26|237.94|235.94|256
1594645800000|2020-07-13 13:10:00|237.96|235.96|238.08|236.08|238.28|236.28|237.94|235.94|215
1594646100000|2020-07-13 13:15:00|238.09|236.09|238.48|236.48|238.66|236.66|238.04|236.04|309
1594646400000|2020-07-13 13:20:00|238.47|236.47|238.28|236.28|238.49|236.49|238.16|236.16|148
1594646700000|2020-07-13 13:25:00|238.27|236.27|238.48|236.48|238.56|236.56|238.12|236.12|232
1594647000000|2020-07-13 13:30:00|238.47|236.47|238.68|236.68|238.69|236.69|238.47|236.47|143
1594647300000|2020-07-13 13:35:00|238.67|236.67|238.51|236.51|238.68|236.68|238.37|236.37|240
1594647600000|2020-07-13 13:40:00|238.49|236.49|238.3|236.3|238.61|236.61|238.27|236.27|265
1594647900000|2020-07-13 13:45:00|238.29|236.29|238.18|236.18|238.45|236.45|238.13|236.13|225
1594648200000|2020-07-13 13:50:00|238.17|236.17|238.46|236.46|238.5|236.5|238.17|236.17|293
1594648500000|2020-07-13 13:55:00|238.45|236.45|238.32|236.32|238.68|236.68|238.31|236.31|433
1594648800000|2020-07-13 14:00:00|238.33|236.33|238.25|236.25|238.4|236.4|238.03|236.03|375
1594649100000|2020-07-13 14:05:00|238.24|236.24|238.44|236.44|238.44|236.44|238.14|236.14|311
1594649400000|2020-07-13 14:10:00|238.42|236.42|238.35|236.35|238.53|236.53|238.28|236.28|468
1594649700000|2020-07-13 14:15:00|238.37|236.37|238.23|236.23|238.49|236.49|238.17|236.17|378
1594650000000|2020-07-13 14:20:00|238.26|236.26|238.21|236.21|238.26|236.26|238.13|236.13|88
1594650300000|2020-07-13 14:25:00|238.22|236.22|238.4|236.4|238.47|236.47|238.21|236.21|100
1594650600000|2020-07-13 14:30:00|238.43|236.43|238.32|236.32|238.46|236.46|238.23|236.23|265
1594650900000|2020-07-13 14:35:00|238.35|236.35|238.23|236.23|238.37|236.37|238.22|236.22|146
1594651200000|2020-07-13 14:40:00|238.22|236.22|238.16|236.16|238.31|236.31|238.11|236.11|62
1594651500000|2020-07-13 14:45:00|238.15|236.15|238.13|236.13|238.23|236.23|238.07|236.07|80
1594651800000|2020-07-13 14:50:00|238.15|236.15|237.69|235.69|238.15|236.15|237.65|235.65|217
1594652100000|2020-07-13 14:55:00|237.68|235.68|237.46|235.46|237.75|235.75|237.39|235.39|198
1594652400000|2020-07-13 15:00:00|237.4|235.4|237.75|235.75|237.8|235.8|237.39|235.39|185
1594652700000|2020-07-13 15:05:00|237.7|235.7|237.84|235.84|237.94|235.94|237.65|235.65|248
1594653000000|2020-07-13 15:10:00|237.85|235.85|237.63|235.63|237.85|235.85|237.6|235.6|136
1594653300000|2020-07-13 15:15:00|237.62|235.62|237.63|235.63|237.8|235.8|237.54|235.54|284
1594653600000|2020-07-13 15:20:00|237.65|235.65|237.49|235.49|237.65|235.65|237.45|235.45|248
1594653900000|2020-07-13 15:25:00|237.5|235.5|237.45|235.45|237.51|235.51|237.3|235.3|238
1594654200000|2020-07-13 15:30:00|237.44|235.44|237.35|235.35|237.5|235.5|237.34|235.34|149
1594654500000|2020-07-13 15:35:00|237.36|235.36|236.73|234.73|237.37|235.37|236.6|234.6|268
1594654800000|2020-07-13 15:40:00|236.71|234.71|236.64|234.64|236.83|234.83|236.58|234.58|298
1594655100000|2020-07-13 15:45:00|236.63|234.63|236.65|234.65|236.7|234.7|236.49|234.49|147
1594655400000|2020-07-13 15:50:00|236.62|234.62|236.68|234.68|236.72|234.72|236.53|234.53|176
1594655700000|2020-07-13 15:55:00|236.7|234.7|236.7|234.7|236.87|234.87|236.64|234.64|329
1594656000000|2020-07-13 16:00:00|236.69|234.69|237.04|235.04|237.14|235.14|236.69|234.69|352
1594656300000|2020-07-13 16:05:00|237.03|235.03|236.94|234.94|237.06|235.06|236.92|234.92|127
1594656600000|2020-07-13 16:10:00|236.92|234.92|236.89|234.89|237.03|235.03|236.75|234.75|184
1594656900000|2020-07-13 16:15:00|236.87|234.87|237.18|235.18|237.19|235.19|236.81|234.81|154
1594657200000|2020-07-13 16:20:00|237.15|235.15|236.93|234.93|237.21|235.21|236.91|234.91|197
1594657500000|2020-07-13 16:25:00|236.95|234.95|237.03|235.03|237.03|235.03|236.9|234.9|101
1594657800000|2020-07-13 16:30:00|237.02|235.02|236.91|234.91|237.02|235.02|236.84|234.84|74
1594658100000|2020-07-13 16:35:00|236.9|234.9|236.79|234.79|236.96|234.96|236.72|234.72|252
1594658400000|2020-07-13 16:40:00|236.8|234.8|236.89|234.89|236.89|234.89|236.69|234.69|104
1594658700000|2020-07-13 16:45:00|236.85|234.85|236.86|234.86|236.94|234.94|236.81|234.81|78
1594659000000|2020-07-13 16:50:00|236.87|234.87|236.93|234.93|236.95|234.95|236.81|234.81|79
1594659300000|2020-07-13 16:55:00|236.94|234.94|236.87|234.87|236.96|234.96|236.85|234.85|130
1594659600000|2020-07-13 17:00:00|236.86|234.86|237.16|235.16|237.18|235.18|236.86|234.86|222
1594659900000|2020-07-13 17:05:00|237.18|235.18|237.13|235.13|237.25|235.25|237.03|235.03|355
1594660200000|2020-07-13 17:10:00|237.14|235.14|237.17|235.17|237.3|235.3|237.1|235.1|234
1594660500000|2020-07-13 17:15:00|237.18|235.18|237.19|235.19|237.19|235.19|237.1|235.1|134
1594660800000|2020-07-13 17:20:00|237.13|235.13|237.11|235.11|237.14|235.14|237.08|235.08|274
1594661100000|2020-07-13 17:25:00|237.07|235.07|237.17|235.17|237.19|235.19|237.07|235.07|355
1594661400000|2020-07-13 17:30:00|237.14|235.14|237.11|235.11|237.18|235.18|237.03|235.03|232
1594661700000|2020-07-13 17:35:00|237.1|235.1|237.02|235.02|237.11|235.11|236.98|234.98|126
1594662000000|2020-07-13 17:40:00|237|235|236.91|234.91|237.03|235.03|236.84|234.84|167
1594662300000|2020-07-13 17:45:00|236.9|234.9|236.73|234.73|236.9|234.9|236.71|234.71|251
1594662600000|2020-07-13 17:50:00|236.72|234.72|236.78|234.78|236.82|234.82|236.66|234.66|209
1594662900000|2020-07-13 17:55:00|236.77|234.77|236.84|234.84|236.89|234.89|236.77|234.77|181
1594663200000|2020-07-13 18:00:00|236.8|234.8|236.52|234.52|236.8|234.8|236.52|234.52|85
1594663500000|2020-07-13 18:05:00|236.51|234.51|236.21|234.21|236.56|234.56|236.16|234.16|182
1594663800000|2020-07-13 18:10:00|236.22|234.22|235.42|233.42|236.26|234.26|235.18|233.18|158
1594664100000|2020-07-13 18:15:00|235.43|233.43|235.07|233.07|235.43|233.43|234.96|232.96|151
1594664400000|2020-07-13 18:20:00|235.06|233.06|235.05|233.05|235.13|233.13|234.94|232.94|129
1594664700000|2020-07-13 18:25:00|235.04|233.04|235|233|235.05|233.05|234.86|232.86|202
1594665000000|2020-07-13 18:30:00|234.99|232.99|234.51|232.51|235.01|233.01|234.44|232.44|157
1594665300000|2020-07-13 18:35:00|234.53|232.53|234.39|232.39|234.55|232.55|233.92|231.92|544
1594665600000|2020-07-13 18:40:00|234.38|232.38|234.25|232.25|234.56|232.56|234.25|232.25|242
1594665900000|2020-07-13 18:45:00|234.27|232.27|234.37|232.37|234.38|232.38|234.08|232.08|265
1594666200000|2020-07-13 18:50:00|234.36|232.36|234.34|232.34|234.47|232.47|234.29|232.29|250
1594666500000|2020-07-13 18:55:00|234.36|232.36|234.53|232.53|234.54|232.54|234.27|232.27|143
1594666800000|2020-07-13 19:00:00|234.51|232.51|234.23|232.23|234.54|232.54|234.14|232.14|133
1594667100000|2020-07-13 19:05:00|234.21|232.21|234.01|232.01|234.21|232.21|233.76|231.76|199
1594667400000|2020-07-13 19:10:00|234|232|234.04|232.04|234.04|232.04|233.77|231.77|119
1594667700000|2020-07-13 19:15:00|234.03|232.03|233.53|231.53|234.04|232.04|233.53|231.53|143
1594668000000|2020-07-13 19:20:00|233.52|231.52|233.66|231.66|233.73|231.73|233.08|231.08|509
1594668300000|2020-07-13 19:25:00|233.67|231.67|233.03|231.03|233.69|231.69|232.97|230.97|555
1594668600000|2020-07-13 19:30:00|233.02|231.02|227.87|225.87|233.03|231.03|225.59|223.59|837
1594668900000|2020-07-13 19:35:00|227.98|225.98|228.46|226.46|228.47|226.47|226.76|224.76|567
1594669200000|2020-07-13 19:40:00|228.47|226.47|229.82|227.82|230.07|228.07|228.17|226.17|652
1594669500000|2020-07-13 19:45:00|229.8|227.8|229.75|227.75|229.9|227.9|229.28|227.28|621
1594669800000|2020-07-13 19:50:00|229.74|227.74|228.74|226.74|229.75|227.75|228.71|226.71|674
1594670100000|2020-07-13 19:55:00|228.71|226.71|229.33|227.33|229.45|227.45|228.69|226.69|467
1594670400000|2020-07-13 20:00:00|229.31|227.31|229.12|227.12|229.31|227.31|228.5|226.5|597
1594670700000|2020-07-13 20:05:00|229.09|227.09|229.54|227.54|229.63|227.63|228.99|226.99|389
1594671000000|2020-07-13 20:10:00|229.53|227.53|229.39|227.39|229.53|227.53|229.12|227.12|409
1594671300000|2020-07-13 20:15:00|229.41|227.41|229.41|227.41|229.51|227.51|229.12|227.12|356
1594671600000|2020-07-13 20:20:00|229.39|227.39|229.33|227.33|229.52|227.52|229.23|227.23|252
1594671900000|2020-07-13 20:25:00|229.35|227.35|229.76|227.76|229.77|227.77|229.33|227.33|222
1594672200000|2020-07-13 20:30:00|229.75|227.75|231.02|229.02|231.23|229.23|229.66|227.66|466
1594672500000|2020-07-13 20:35:00|231|229|231.02|229.02|231.59|229.59|230.92|228.92|549
1594672800000|2020-07-13 20:40:00|231.03|229.03|230.49|228.49|231.07|229.07|230.46|228.46|124
1594673100000|2020-07-13 20:45:00|230.48|228.48|231.05|229.05|231.19|229.19|230.4|228.4|275
1594673400000|2020-07-13 20:50:00|231.06|229.06|231|229|231.19|229.19|230.96|228.96|312
1594673700000|2020-07-13 20:55:00|230.97|228.97|231.06|229.06|231.17|229.17|230.94|228.94|444
1594674000000|2020-07-13 21:00:00|231.05|229.05|230.69|228.69|231.13|229.13|230.64|228.64|236
1594674300000|2020-07-13 21:05:00|230.7|228.7|231.07|229.07|231.15|229.15|230.7|228.7|237
1594674600000|2020-07-13 21:10:00|231.09|229.09|231.72|229.72|231.74|229.74|231.04|229.04|166
1594674900000|2020-07-13 21:15:00|231.74|229.74|231.48|229.48|231.82|229.82|231.42|229.42|114
1594675200000|2020-07-13 21:20:00|231.51|229.51|231.46|229.46|231.55|229.55|231.42|229.42|222
1594675500000|2020-07-13 21:25:00|231.47|229.47|231.61|229.61|231.61|229.61|231.42|229.42|192
1594675800000|2020-07-13 21:30:00|231.58|229.58|232.02|230.02|232.07|230.07|231.58|229.58|178
1594676100000|2020-07-13 21:35:00|232.03|230.03|232.2|230.2|232.31|230.31|232.01|230.01|127
1594676400000|2020-07-13 21:40:00|232.19|230.19|231.9|229.9|232.24|230.24|231.89|229.89|173
1594676700000|2020-07-13 21:45:00|231.91|229.91|231.44|229.44|231.92|229.92|231.43|229.43|146
1594677000000|2020-07-13 21:50:00|231.46|229.46|231.59|229.59|231.63|229.63|231.43|229.43|191
1594677300000|2020-07-13 21:55:00|231.58|229.58|232.02|230.02|232.04|230.04|231.57|229.57|296
1594677600000|2020-07-13 22:00:00|232.04|230.04|231.21|229.21|232.05|230.05|231.12|229.12|295
1594677900000|2020-07-13 22:05:00|231.22|229.22|230.97|228.97|231.3|229.3|230.97|228.97|194
1594678200000|2020-07-13 22:10:00|230.98|228.98|231.21|229.21|231.25|229.25|230.96|228.96|259
1594678500000|2020-07-13 22:15:00|231.2|229.2|230.89|228.89|231.29|229.29|230.84|228.84|212
1594678800000|2020-07-13 22:20:00|230.88|228.88|231.51|229.51|231.51|229.51|230.88|228.88|254
1594679100000|2020-07-13 22:25:00|231.49|229.49|231.54|229.54|231.65|229.65|231.47|229.47|278
1594679400000|2020-07-13 22:30:00|231.55|229.55|231.63|229.63|231.66|229.66|231.47|229.47|185
1594679700000|2020-07-13 22:35:00|231.64|229.64|232.32|230.32|232.34|230.34|231.62|229.62|234
1594680000000|2020-07-13 22:40:00|232.31|230.31|232.78|230.78|232.79|230.79|232.24|230.24|191
1594680300000|2020-07-13 22:45:00|232.73|230.73|233.1|231.1|233.11|231.11|232.73|230.73|141
1594680600000|2020-07-13 22:50:00|233.09|231.09|233.06|231.06|233.17|231.17|232.83|230.83|244
1594680900000|2020-07-13 22:55:00|233.05|231.05|232.91|230.91|233.11|231.11|232.82|230.82|140
1594681200000|2020-07-13 23:00:00|232.88|230.88|232.41|230.41|232.89|230.89|232.39|230.39|253
1594681500000|2020-07-13 23:05:00|232.43|230.43|232.12|230.12|232.51|230.51|231.94|229.94|337
1594681800000|2020-07-13 23:10:00|232.11|230.11|232.12|230.12|232.3|230.3|232.09|230.09|272
1594682100000|2020-07-13 23:15:00|232.15|230.15|232.25|230.25|232.4|230.4|232.04|230.04|248
1594682400000|2020-07-13 23:20:00|232.24|230.24|232.16|230.16|232.3|230.3|232.1|230.1|259
1594682700000|2020-07-13 23:25:00|232.15|230.15|232.78|230.78|232.78|230.78|232.1|230.1|233
1594683000000|2020-07-13 23:30:00|232.76|230.76|232.78|230.78|232.81|230.81|232.59|230.59|224
1594683300000|2020-07-13 23:35:00|232.79|230.79|232.83|230.83|232.99|230.99|232.79|230.79|236
1594683600000|2020-07-13 23:40:00|232.82|230.82|233.04|231.04|233.06|231.06|232.81|230.81|173
1594683900000|2020-07-13 23:45:00|233.05|231.05|232.94|230.94|233.07|231.07|232.91|230.91|111
1594684200000|2020-07-13 23:50:00|232.95|230.95|233.11|231.11|233.17|231.17|232.91|230.91|207
1594684500000|2020-07-13 23:55:00|233.13|231.13|233.02|231.02|233.16|231.16|232.95|230.95|294
1594684800000|2020-07-14 00:00:00|233|231|232.29|230.29|233.08|231.08|232.2|230.2|328
1594685100000|2020-07-14 00:05:00|232.31|230.31|232.27|230.27|232.37|230.37|231.86|229.86|311
1594685400000|2020-07-14 00:10:00|232.24|230.24|232.48|230.48|232.49|230.49|232.08|230.08|171
1594685700000|2020-07-14 00:15:00|232.49|230.49|232.6|230.6|232.75|230.75|232.47|230.47|288
1594686000000|2020-07-14 00:20:00|232.59|230.59|232.45|230.45|232.7|230.7|232.41|230.41|188
1594686300000|2020-07-14 00:25:00|232.44|230.44|232.04|230.04|232.47|230.47|232|230|245
1594686600000|2020-07-14 00:30:00|232.03|230.03|231.91|229.91|232.06|230.06|231.84|229.84|284
1594686900000|2020-07-14 00:35:00|231.93|229.93|231.96|229.96|232|230|231.84|229.84|234
1594687200000|2020-07-14 00:40:00|231.97|229.97|231.55|229.55|231.98|229.98|231.55|229.55|148
1594687500000|2020-07-14 00:45:00|231.57|229.57|231.74|229.74|231.78|229.78|231.5|229.5|304
1594687800000|2020-07-14 00:50:00|231.75|229.75|231.61|229.61|231.79|229.79|231.61|229.61|131
1594688100000|2020-07-14 00:55:00|231.62|229.62|231.46|229.46|231.65|229.65|231.4|229.4|284
1594688400000|2020-07-14 01:00:00|231.45|229.45|231.08|229.08|231.49|229.49|230.99|228.99|281
1594688700000|2020-07-14 01:05:00|231.09|229.09|231.92|229.92|231.99|229.99|231.02|229.02|381
1594689000000|2020-07-14 01:10:00|231.93|229.93|231.96|229.96|232.15|230.15|231.84|229.84|246
1594689300000|2020-07-14 01:15:00|231.95|229.95|232.08|230.08|232.25|230.25|231.94|229.94|292
1594689600000|2020-07-14 01:20:00|232.07|230.07|232.08|230.08|232.27|230.27|232.02|230.02|293
1594689900000|2020-07-14 01:25:00|232.06|230.06|232.19|230.19|232.22|230.22|232.06|230.06|250
1594690200000|2020-07-14 01:30:00|232.14|230.14|232.28|230.28|232.43|230.43|232.14|230.14|310
1594690500000|2020-07-14 01:35:00|232.27|230.27|232.3|230.3|232.34|230.34|232.05|230.05|179
1594690800000|2020-07-14 01:40:00|232.29|230.29|232.46|230.46|232.51|230.51|232.19|230.19|379
1594691100000|2020-07-14 01:45:00|232.44|230.44|232.37|230.37|232.46|230.46|232.22|230.22|286
1594691400000|2020-07-14 01:50:00|232.35|230.35|232.29|230.29|232.41|230.41|232.2|230.2|240
1594691700000|2020-07-14 01:55:00|232.28|230.28|232.31|230.31|232.37|230.37|232.12|230.12|242
1594692000000|2020-07-14 02:00:00|232.32|230.32|232.24|230.24|232.32|230.32|232.12|230.12|133
1594692300000|2020-07-14 02:05:00|232.23|230.23|232.21|230.21|232.25|230.25|232.14|230.14|146
1594692600000|2020-07-14 02:10:00|232.22|230.22|232.47|230.47|232.54|230.54|232.22|230.22|220
1594692900000|2020-07-14 02:15:00|232.46|230.46|232.2|230.2|232.48|230.48|232.2|230.2|257
1594693200000|2020-07-14 02:20:00|232.19|230.19|232.02|230.02|232.25|230.25|232.02|230.02|233
1594693500000|2020-07-14 02:25:00|232.04|230.04|232|230|232.1|230.1|231.98|229.98|161
1594693800000|2020-07-14 02:30:00|231.99|229.99|231.83|229.83|231.99|229.99|231.67|229.67|180
1594694100000|2020-07-14 02:35:00|231.82|229.82|231.39|229.39|231.84|229.84|231.25|229.25|265
1594694400000|2020-07-14 02:40:00|231.38|229.38|231.32|229.32|231.38|229.38|231.23|229.23|280
1594694700000|2020-07-14 02:45:00|231.33|229.33|231.35|229.35|231.44|229.44|231.16|229.16|258
1594695000000|2020-07-14 02:50:00|231.36|229.36|231.6|229.6|231.8|229.8|231.34|229.34|432
1594695300000|2020-07-14 02:55:00|231.61|229.61|231.43|229.43|231.77|229.77|231.38|229.38|190
1594695600000|2020-07-14 03:00:00|231.44|229.44|231.36|229.36|231.5|229.5|231.35|229.35|187
1594695900000|2020-07-14 03:05:00|231.35|229.35|231.45|229.45|231.47|229.47|231.33|229.33|134
1594696200000|2020-07-14 03:10:00|231.36|229.36|231.51|229.51|231.87|229.87|231.36|229.36|334
1594696500000|2020-07-14 03:15:00|231.5|229.5|231.48|229.48|231.51|229.51|231.41|229.41|148
1594696800000|2020-07-14 03:20:00|231.47|229.47|231.25|229.25|231.48|229.48|231.15|229.15|129
1594697100000|2020-07-14 03:25:00|231.26|229.26|231.24|229.24|231.37|229.37|231.18|229.18|296
1594697400000|2020-07-14 03:30:00|231.25|229.25|231.27|229.27|231.27|229.27|231.19|229.19|164
1594697700000|2020-07-14 03:35:00|231.25|229.25|231.29|229.29|231.33|229.33|231.25|229.25|301
1594698000000|2020-07-14 03:40:00|231.26|229.26|231.04|229.04|231.3|229.3|230.98|228.98|170
1594698300000|2020-07-14 03:45:00|231.05|229.05|230.78|228.78|231.05|229.05|230.77|228.77|239
1594698600000|2020-07-14 03:50:00|230.71|228.71|230.7|228.7|230.88|228.88|230.7|228.7|336
1594698900000|2020-07-14 03:55:00|230.69|228.69|230.36|228.36|230.69|228.69|230.36|228.36|210
1594699200000|2020-07-14 04:00:00|230.35|228.35|230.19|228.19|230.42|228.42|229.73|227.73|519
1594699500000|2020-07-14 04:05:00|230.18|228.18|230.13|228.13|230.22|228.22|230.07|228.07|277
1594699800000|2020-07-14 04:10:00|230.14|228.14|230.01|228.01|230.2|228.2|230|228|340
1594700100000|2020-07-14 04:15:00|230|228|228.59|226.59|230|228|228.39|226.39|526
1594700400000|2020-07-14 04:20:00|228.58|226.58|228.41|226.41|229.03|227.03|227.96|225.96|685
1594700700000|2020-07-14 04:25:00|228.42|226.42|228.61|226.61|228.77|226.77|228.26|226.26|560
1594701000000|2020-07-14 04:30:00|228.6|226.6|228.93|226.93|229.23|227.23|228.43|226.43|407
1594701300000|2020-07-14 04:35:00|228.92|226.92|229.02|227.02|229.04|227.04|228.7|226.7|274
1594701600000|2020-07-14 04:40:00|229.01|227.01|229.06|227.06|229.19|227.19|228.73|226.73|335
1594701900000|2020-07-14 04:45:00|229.05|227.05|228.96|226.96|229.1|227.1|228.87|226.87|287
1594702200000|2020-07-14 04:50:00|228.97|226.97|228.96|226.96|228.97|226.97|228.78|226.78|145
1594702500000|2020-07-14 04:55:00|228.99|226.99|228.95|226.95|228.99|226.99|228.75|226.75|186
1594702800000|2020-07-14 05:00:00|228.94|226.94|228.75|226.75|228.95|226.95|228.61|226.61|226
1594703100000|2020-07-14 05:05:00|228.74|226.74|228.75|226.75|228.76|226.76|228.7|226.7|223
1594703400000|2020-07-14 05:10:00|228.76|226.76|228.46|226.46|228.77|226.77|228.44|226.44|203
1594703700000|2020-07-14 05:15:00|228.45|226.45|228.14|226.14|228.46|226.46|228.11|226.11|332
1594704000000|2020-07-14 05:20:00|228.15|226.15|227.74|225.74|228.15|226.15|227.43|225.43|338
1594704300000|2020-07-14 05:25:00|227.75|225.75|228.78|226.78|228.8|226.8|227.75|225.75|398
1594704600000|2020-07-14 05:30:00|228.77|226.77|229.08|227.08|229.11|227.11|228.75|226.75|202
1594704900000|2020-07-14 05:35:00|229.07|227.07|229.13|227.13|229.17|227.17|228.9|226.9|162
1594705200000|2020-07-14 05:40:00|229.14|227.14|229.04|227.04|229.27|227.27|228.97|226.97|154
1594705500000|2020-07-14 05:45:00|229.05|227.05|229.23|227.23|229.23|227.23|228.81|226.81|199
1594705800000|2020-07-14 05:50:00|229.22|227.22|229.41|227.41|229.44|227.44|229.17|227.17|182
1594706100000|2020-07-14 05:55:00|229.4|227.4|229.25|227.25|229.4|227.4|229.11|227.11|190
1594706400000|2020-07-14 06:00:00|229.24|227.24|229.19|227.19|229.24|227.24|229.08|227.08|95
1594706700000|2020-07-14 06:05:00|229.18|227.18|229.28|227.28|229.28|227.28|229.05|227.05|287
1594707000000|2020-07-14 06:10:00|229.26|227.26|229.79|227.79|229.83|227.83|229.22|227.22|311
1594707300000|2020-07-14 06:15:00|229.81|227.81|229.56|227.56|229.84|227.84|229.52|227.52|287
1594707600000|2020-07-14 06:20:00|229.58|227.58|229.53|227.53|229.66|227.66|229.27|227.27|186
1594707900000|2020-07-14 06:25:00|229.52|227.52|229.87|227.87|229.87|227.87|229.47|227.47|331
1594708200000|2020-07-14 06:30:00|229.86|227.86|229.64|227.64|229.86|227.86|229.6|227.6|173
1594708500000|2020-07-14 06:35:00|229.62|227.62|229.4|227.4|229.64|227.64|229.4|227.4|133
1594708800000|2020-07-14 06:40:00|229.39|227.39|229.67|227.67|229.69|227.69|229.39|227.39|238
1594709100000|2020-07-14 06:45:00|229.69|227.69|229.52|227.52|229.75|227.75|229.41|227.41|194
1594709400000|2020-07-14 06:50:00|229.51|227.51|229.35|227.35|229.54|227.54|229.34|227.34|148
1594709700000|2020-07-14 06:55:00|229.34|227.34|229.31|227.31|229.48|227.48|229.27|227.27|129
1594710000000|2020-07-14 07:00:00|229.3|227.3|229.4|227.4|229.42|227.42|229.3|227.3|197
1594710300000|2020-07-14 07:05:00|229.41|227.41|229.47|227.47|229.48|227.48|229.39|227.39|113
1594710600000|2020-07-14 07:10:00|229.46|227.46|229.36|227.36|229.48|227.48|229.3|227.3|124
1594710900000|2020-07-14 07:15:00|229.35|227.35|229.19|227.19|229.36|227.36|229.17|227.17|95
1594711200000|2020-07-14 07:20:00|229.2|227.2|229.19|227.19|229.24|227.24|229.13|227.13|44
1594711500000|2020-07-14 07:25:00|229.18|227.18|229.16|227.16|229.3|227.3|229.11|227.11|141
1594711800000|2020-07-14 07:30:00|229.15|227.15|229.25|227.25|229.25|227.25|229.08|227.08|88
1594712100000|2020-07-14 07:35:00|229.24|227.24|229.3|227.3|229.34|227.34|229.23|227.23|117
1594712400000|2020-07-14 07:40:00|229.31|227.31|229.12|227.12|229.33|227.33|229.05|227.05|132
1594712700000|2020-07-14 07:45:00|229.14|227.14|229.09|227.09|229.14|227.14|229.03|227.03|125
1594713000000|2020-07-14 07:50:00|229.07|227.07|229.06|227.06|229.08|227.08|228.98|226.98|35
1594713300000|2020-07-14 07:55:00|229.05|227.05|229.35|227.35|229.46|227.46|229.05|227.05|151
1594713600000|2020-07-14 08:00:00|229.34|227.34|229.21|227.21|229.36|227.36|229.2|227.2|37
1594713900000|2020-07-14 08:05:00|229.24|227.24|229.36|227.36|229.36|227.36|229.16|227.16|167
1594714200000|2020-07-14 08:10:00|229.37|227.37|229.75|227.75|229.81|227.81|229.37|227.37|232
1594714500000|2020-07-14 08:15:00|229.74|227.74|229.64|227.64|229.75|227.75|229.48|227.48|78
1594714800000|2020-07-14 08:20:00|229.63|227.63|229.76|227.76|229.76|227.76|229.61|227.61|72
1594715100000|2020-07-14 08:25:00|229.75|227.75|229.98|227.98|230.17|228.17|229.74|227.74|106
1594715400000|2020-07-14 08:30:00|230|228|230.15|228.15|230.17|228.17|229.94|227.94|190
1594715700000|2020-07-14 08:35:00|230.17|228.17|230.04|228.04|230.18|228.18|229.95|227.95|186
1594716000000|2020-07-14 08:40:00|230.03|228.03|229.85|227.85|230.07|228.07|229.82|227.82|191
1594716300000|2020-07-14 08:45:00|229.84|227.84|229.78|227.78|229.89|227.89|229.73|227.73|71
1594716600000|2020-07-14 08:50:00|229.79|227.79|229.81|227.81|229.81|227.81|229.78|227.78|33
1594716900000|2020-07-14 08:55:00|229.8|227.8|229.67|227.67|229.8|227.8|229.66|227.66|51
1594717200000|2020-07-14 09:00:00|229.66|227.66|229.58|227.58|229.66|227.66|229.5|227.5|127
1594717500000|2020-07-14 09:05:00|229.57|227.57|229.46|227.46|229.58|227.58|229.45|227.45|76
1594717800000|2020-07-14 09:10:00|229.45|227.45|229.64|227.64|229.65|227.65|229.42|227.42|133
1594718100000|2020-07-14 09:15:00|229.66|227.66|229.77|227.77|229.83|227.83|229.63|227.63|275
1594718400000|2020-07-14 09:20:00|229.75|227.75|229.99|227.99|230.02|228.02|229.74|227.74|237
1594718700000|2020-07-14 09:25:00|230|228|229.94|227.94|230.1|228.1|229.86|227.86|127
1594719000000|2020-07-14 09:30:00|229.95|227.95|230.02|228.02|230.06|228.06|229.92|227.92|129
1594719300000|2020-07-14 09:35:00|230.01|228.01|230.06|228.06|230.21|228.21|230.01|228.01|249
1594719600000|2020-07-14 09:40:00|230.04|228.04|229.67|227.67|230.06|228.06|229.65|227.65|196
1594719900000|2020-07-14 09:45:00|229.68|227.68|229.71|227.71|229.75|227.75|229.66|227.66|265
1594720200000|2020-07-14 09:50:00|229.69|227.69|229.89|227.89|229.95|227.95|229.64|227.64|346
1594720500000|2020-07-14 09:55:00|229.88|227.88|229.78|227.78|229.91|227.91|229.7|227.7|98
1594720800000|2020-07-14 10:00:00|229.81|227.81|229.79|227.79|229.85|227.85|229.73|227.73|148
1594721100000|2020-07-14 10:05:00|229.8|227.8|229.5|227.5|229.8|227.8|229.48|227.48|106
1594721400000|2020-07-14 10:10:00|229.48|227.48|229.41|227.41|229.51|227.51|229.32|227.32|284
1594721700000|2020-07-14 10:15:00|229.18|227.18|228.89|226.89|229.44|227.44|228.68|226.68|318
1594722000000|2020-07-14 10:20:00|228.86|226.86|229.05|227.05|229.1|227.1|228.77|226.77|259
1594722300000|2020-07-14 10:25:00|229.04|227.04|229.19|227.19|229.25|227.25|228.95|226.95|270
1594722600000|2020-07-14 10:30:00|229.18|227.18|229.08|227.08|229.22|227.22|229.01|227.01|171
1594722900000|2020-07-14 10:35:00|229.06|227.06|229.15|227.15|229.21|227.21|228.99|226.99|92
1594723200000|2020-07-14 10:40:00|229.16|227.16|228.84|226.84|229.19|227.19|228.78|226.78|265
1594723500000|2020-07-14 10:45:00|228.85|226.85|228.8|226.8|228.94|226.94|228.73|226.73|103
1594723800000|2020-07-14 10:50:00|228.79|226.79|228.5|226.5|228.8|226.8|228.33|226.33|165
1594724100000|2020-07-14 10:55:00|228.54|226.54|229.15|227.15|229.15|227.15|228.48|226.48|338
1594724400000|2020-07-14 11:00:00|229.16|227.16|229.49|227.49|229.57|227.57|229.14|227.14|381
1594724700000|2020-07-14 11:05:00|229.51|227.51|229.48|227.48|229.51|227.51|229.35|227.35|252
1594725000000|2020-07-14 11:10:00|229.43|227.43|229.59|227.59|229.63|227.63|229.42|227.42|344
1594725300000|2020-07-14 11:15:00|229.6|227.6|229.87|227.87|229.87|227.87|229.58|227.58|197
1594725600000|2020-07-14 11:20:00|229.86|227.86|228.82|226.82|230.12|228.12|228.35|226.35|651
1594725900000|2020-07-14 11:25:00|228.9|226.9|230.73|228.73|230.86|228.86|228.86|226.86|635
1594726200000|2020-07-14 11:30:00|230.74|228.74|231.45|229.45|231.45|229.45|230.74|228.74|311
1594726500000|2020-07-14 11:35:00|231.46|229.46|231.27|229.27|231.52|229.52|230.78|228.78|372
1594726800000|2020-07-14 11:40:00|231.28|229.28|231.33|229.33|231.47|229.47|230.94|228.94|342
1594727100000|2020-07-14 11:45:00|231.34|229.34|231.51|229.51|231.68|229.68|231.25|229.25|314
1594727400000|2020-07-14 11:50:00|231.57|229.57|231.44|229.44|231.73|229.73|231.39|229.39|188
1594727700000|2020-07-14 11:55:00|231.43|229.43|231.54|229.54|231.82|229.82|231.37|229.37|243
1594728000000|2020-07-14 12:00:00|231.55|229.55|231.94|229.94|232.49|230.49|231.55|229.55|555
1594728300000|2020-07-14 12:05:00|231.93|229.93|231.63|229.63|231.95|229.95|231.6|229.6|230
1594728600000|2020-07-14 12:10:00|231.64|229.64|231.48|229.48|231.75|229.75|231.42|229.42|242
1594728900000|2020-07-14 12:15:00|231.49|229.49|231.39|229.39|231.65|229.65|231.39|229.39|219
1594729200000|2020-07-14 12:20:00|231.4|229.4|231.47|229.47|231.66|229.66|231.29|229.29|319
1594729500000|2020-07-14 12:25:00|231.46|229.46|231.74|229.74|231.75|229.75|231.45|229.45|335
1594729800000|2020-07-14 12:30:00|231.76|229.76|231.82|229.82|231.83|229.83|231.62|229.62|190
1594730100000|2020-07-14 12:35:00|231.81|229.81|231.73|229.73|231.93|229.93|231.65|229.65|145
1594730400000|2020-07-14 12:40:00|231.75|229.75|231.56|229.56|231.75|229.75|231.46|229.46|277
1594730700000|2020-07-14 12:45:00|231.57|229.57|231.44|229.44|231.62|229.62|231.41|229.41|247
1594731000000|2020-07-14 12:50:00|231.45|229.45|231.14|229.14|231.46|229.46|231.11|229.11|286
1594731300000|2020-07-14 12:55:00|231.15|229.15|231.09|229.09|231.16|229.16|231.07|229.07|111
1594731600000|2020-07-14 13:00:00|231.11|229.11|231.23|229.23|231.4|229.4|231.11|229.11|274
1594731900000|2020-07-14 13:05:00|231.22|229.22|230.98|228.98|231.23|229.23|230.88|228.88|139
1594732200000|2020-07-14 13:10:00|230.96|228.96|231.03|229.03|231.1|229.1|230.94|228.94|92
1594732500000|2020-07-14 13:15:00|231.01|229.01|230.88|228.88|231.17|229.17|230.85|228.85|192
1594732800000|2020-07-14 13:20:00|230.89|228.89|230.8|228.8|230.98|228.98|230.78|228.78|161
1594733100000|2020-07-14 13:25:00|230.79|228.79|230.56|228.56|230.8|228.8|230.53|228.53|119
1594733400000|2020-07-14 13:30:00|230.54|228.54|230.86|228.86|231.02|229.02|230.53|228.53|383
1594733700000|2020-07-14 13:35:00|230.87|228.87|231.06|229.06|231.08|229.08|230.82|228.82|307
1594734000000|2020-07-14 13:40:00|231.05|229.05|231.12|229.12|231.22|229.22|230.84|228.84|408
1594734300000|2020-07-14 13:45:00|231.11|229.11|231.01|229.01|231.17|229.17|230.92|228.92|144
1594734600000|2020-07-14 13:50:00|231|229|229.86|227.86|231.05|229.05|229.8|227.8|371
1594734900000|2020-07-14 13:55:00|229.89|227.89|230.15|228.15|230.23|228.23|229.73|227.73|457
1594735200000|2020-07-14 14:00:00|230.16|228.16|230.07|228.07|230.39|228.39|229.94|227.94|401
1594735500000|2020-07-14 14:05:00|230.08|228.08|229.71|227.71|230.09|228.09|229.66|227.66|334
1594735800000|2020-07-14 14:10:00|229.68|227.68|229.46|227.46|229.74|227.74|229.45|227.45|309
1594736100000|2020-07-14 14:15:00|229.47|227.47|229.66|227.66|229.72|227.72|229.46|227.46|209
1594736400000|2020-07-14 14:20:00|229.67|227.67|229.73|227.73|229.79|227.79|229.6|227.6|217
1594736700000|2020-07-14 14:25:00|229.74|227.74|229.84|227.84|229.85|227.85|229.69|227.69|245
1594737000000|2020-07-14 14:30:00|229.83|227.83|230.11|228.11|230.15|228.15|229.82|227.82|411
1594737300000|2020-07-14 14:35:00|230.1|228.1|230.25|228.25|230.25|228.25|230.05|228.05|158
1594737600000|2020-07-14 14:40:00|230.22|228.22|230.26|228.26|230.43|228.43|230.14|228.14|82
1594737900000|2020-07-14 14:45:00|230.22|228.22|230.3|228.3|230.35|228.35|230.19|228.19|92
1594738200000|2020-07-14 14:50:00|230.33|228.33|230.5|228.5|230.66|228.66|230.3|228.3|219
1594738500000|2020-07-14 14:55:00|230.51|228.51|230.5|228.5|230.6|228.6|230.45|228.45|125
1594738800000|2020-07-14 15:00:00|230.52|228.52|230.68|228.68|230.75|228.75|230.52|228.52|235
1594739100000|2020-07-14 15:05:00|230.69|228.69|230.58|228.58|230.69|228.69|230.49|228.49|304
1594739400000|2020-07-14 15:10:00|230.6|228.6|230.57|228.57|230.7|228.7|230.45|228.45|342
1594739700000|2020-07-14 15:15:00|230.56|228.56|230.48|228.48|230.58|228.58|230.48|228.48|93
1594740000000|2020-07-14 15:20:00|230.49|228.49|230.47|228.47|230.6|228.6|230.44|228.44|88
1594740300000|2020-07-14 15:25:00|230.52|228.52|230.78|228.78|230.86|228.86|230.51|228.51|257
1594740600000|2020-07-14 15:30:00|230.79|228.79|230.91|228.91|231.01|229.01|230.77|228.77|284
1594740900000|2020-07-14 15:35:00|230.92|228.92|230.71|228.71|230.95|228.95|230.67|228.67|281
1594741200000|2020-07-14 15:40:00|230.7|228.7|230.85|228.85|230.9|228.9|230.64|228.64|307
1594741500000|2020-07-14 15:45:00|230.84|228.84|230.93|228.93|231.03|229.03|230.79|228.79|265
1594741800000|2020-07-14 15:50:00|230.96|228.96|230.98|228.98|231.07|229.07|230.75|228.75|188
1594742100000|2020-07-14 15:55:00|230.99|228.99|230.66|228.66|231.01|229.01|230.66|228.66|141
1594742400000|2020-07-14 16:00:00|230.67|228.67|230.91|228.91|230.98|228.98|230.67|228.67|218
1594742700000|2020-07-14 16:05:00|230.93|228.93|230.68|228.68|230.98|228.98|230.67|228.67|142
1594743000000|2020-07-14 16:10:00|230.64|228.64|230.31|228.31|230.67|228.67|230.06|228.06|333
1594743300000|2020-07-14 16:15:00|230.32|228.32|230.24|228.24|230.32|228.32|230.1|228.1|256
1594743600000|2020-07-14 16:20:00|230.26|228.26|230.41|228.41|230.48|228.48|230.26|228.26|128
1594743900000|2020-07-14 16:25:00|230.42|228.42|230.37|228.37|230.58|228.58|230.37|228.37|135
1594744200000|2020-07-14 16:30:00|230.36|228.36|230.51|228.51|230.53|228.53|230.27|228.27|124
1594744500000|2020-07-14 16:35:00|230.52|228.52|230.59|228.59|230.63|228.63|230.47|228.47|159
1594744800000|2020-07-14 16:40:00|230.58|228.58|230.42|228.42|230.59|228.59|230.31|228.31|142
1594745100000|2020-07-14 16:45:00|230.44|228.44|230.45|228.45|230.59|228.59|230.38|228.38|157
1594745400000|2020-07-14 16:50:00|230.46|228.46|230.76|228.76|230.94|228.94|230.46|228.46|169
1594745700000|2020-07-14 16:55:00|230.77|228.77|230.55|228.55|230.77|228.77|230.53|228.53|90
1594746000000|2020-07-14 17:00:00|230.57|228.57|230.6|228.6|230.83|228.83|230.55|228.55|199
1594746300000|2020-07-14 17:05:00|230.59|228.59|230.52|228.52|230.63|228.63|230.42|228.42|138
1594746600000|2020-07-14 17:10:00|230.51|228.51|230.72|228.72|230.75|228.75|230.51|228.51|183
1594746900000|2020-07-14 17:15:00|230.73|228.73|230.68|228.68|230.86|228.86|230.56|228.56|183
1594747200000|2020-07-14 17:20:00|230.69|228.69|230.74|228.74|230.85|228.85|230.68|228.68|203
1594747500000|2020-07-14 17:25:00|230.73|228.73|230.55|228.55|230.75|228.75|230.55|228.55|140
1594747800000|2020-07-14 17:30:00|230.57|228.57|230.66|228.66|230.68|228.68|230.57|228.57|99
1594748100000|2020-07-14 17:35:00|230.67|228.67|230.72|228.72|230.79|228.79|230.65|228.65|192
1594748400000|2020-07-14 17:40:00|230.73|228.73|230.9|228.9|230.9|228.9|230.68|228.68|267
1594748700000|2020-07-14 17:45:00|230.91|228.91|231.24|229.24|231.33|229.33|230.89|228.89|389
1594749000000|2020-07-14 17:50:00|231.21|229.21|231.3|229.3|231.39|229.39|231.12|229.12|305
1594749300000|2020-07-14 17:55:00|231.33|229.33|231|229|231.36|229.36|230.8|228.8|299
1594749600000|2020-07-14 18:00:00|230.97|228.97|230.6|228.6|231.15|229.15|230.6|228.6|299
1594749900000|2020-07-14 18:05:00|230.62|228.62|230.69|228.69|230.72|228.72|230.58|228.58|150
1594750200000|2020-07-14 18:10:00|230.68|228.68|230.66|228.66|230.77|228.77|230.52|228.52|177
1594750500000|2020-07-14 18:15:00|230.67|228.67|230.64|228.64|230.84|228.84|230.63|228.63|184
1594750800000|2020-07-14 18:20:00|230.65|228.65|230.8|228.8|230.85|228.85|230.65|228.65|251
1594751100000|2020-07-14 18:25:00|230.78|228.78|230.8|228.8|230.85|228.85|230.69|228.69|251
1594751400000|2020-07-14 18:30:00|230.82|228.82|230.84|228.84|231.04|229.04|230.8|228.8|355
1594751700000|2020-07-14 18:35:00|230.83|228.83|230.95|228.95|230.96|228.96|230.78|228.78|240
1594752000000|2020-07-14 18:40:00|230.94|228.94|230.96|228.96|230.96|228.96|230.83|228.83|94
1594752300000|2020-07-14 18:45:00|230.98|228.98|230.81|228.81|230.98|228.98|230.67|228.67|94
1594752600000|2020-07-14 18:50:00|230.8|228.8|230.57|228.57|230.81|228.81|230.55|228.55|135
1594752900000|2020-07-14 18:55:00|230.58|228.58|230.62|228.62|230.64|228.64|230.43|228.43|163
1594753200000|2020-07-14 19:00:00|230.63|228.63|230.5|228.5|230.75|228.75|230.49|228.49|156
1594753500000|2020-07-14 19:05:00|230.51|228.51|230.48|228.48|230.55|228.55|230.36|228.36|180
1594753800000|2020-07-14 19:10:00|230.51|228.51|230.54|228.54|230.69|228.69|230.48|228.48|93
1594754100000|2020-07-14 19:15:00|230.56|228.56|230.37|228.37|230.62|228.62|230.3|228.3|126
1594754400000|2020-07-14 19:20:00|230.35|228.35|230.33|228.33|230.35|228.35|230.16|228.16|189
1594754700000|2020-07-14 19:25:00|230.34|228.34|230.56|228.56|230.56|228.56|230.31|228.31|142
1594755000000|2020-07-14 19:30:00|230.57|228.57|230.74|228.74|230.75|228.75|230.53|228.53|147
1594755300000|2020-07-14 19:35:00|230.75|228.75|230.69|228.69|230.84|228.84|230.61|228.61|138
1594755600000|2020-07-14 19:40:00|230.66|228.66|230.7|228.7|230.73|228.73|230.6|228.6|75
1594755900000|2020-07-14 19:45:00|230.71|228.71|230.8|228.8|230.8|228.8|230.64|228.64|157
1594756200000|2020-07-14 19:50:00|230.79|228.79|231.12|229.12|231.33|229.33|230.79|228.79|384
1594756500000|2020-07-14 19:55:00|231.11|229.11|231.19|229.19|231.26|229.26|231.03|229.03|190
1594756800000|2020-07-14 20:00:00|231.2|229.2|231.54|229.54|231.85|229.85|231.19|229.19|408
1594757100000|2020-07-14 20:05:00|231.53|229.53|231.45|229.45|231.59|229.59|231.26|229.26|304
1594757400000|2020-07-14 20:10:00|231.44|229.44|231.7|229.7|231.7|229.7|231.38|229.38|263
1594757700000|2020-07-14 20:15:00|231.69|229.69|231.57|229.57|231.75|229.75|231.37|229.37|181
1594758000000|2020-07-14 20:20:00|231.46|229.46|231.62|229.62|231.76|229.76|231.41|229.41|184
1594758300000|2020-07-14 20:25:00|231.61|229.61|231.69|229.69|231.69|229.69|231.51|229.51|138
1594758600000|2020-07-14 20:30:00|231.67|229.67|231.64|229.64|231.77|229.77|231.51|229.51|180
1594758900000|2020-07-14 20:35:00|231.67|229.67|231.99|229.99|232.13|230.13|231.5|229.5|395
1594759200000|2020-07-14 20:40:00|231.98|229.98|231.99|229.99|232.15|230.15|231.86|229.86|331
1594759500000|2020-07-14 20:45:00|231.97|229.97|232.04|230.04|232.08|230.08|231.86|229.86|398
1594759800000|2020-07-14 20:50:00|231.99|229.99|231.96|229.96|232.04|230.04|231.79|229.79|364
1594760100000|2020-07-14 20:55:00|231.93|229.93|231.88|229.88|231.97|229.97|231.83|229.83|258
1594760400000|2020-07-14 21:00:00|231.87|229.87|231.96|229.96|232.03|230.03|231.87|229.87|333
1594760700000|2020-07-14 21:05:00|231.99|229.99|231.99|229.99|232.05|230.05|231.98|229.98|123
1594761000000|2020-07-14 21:10:00|231.98|229.98|231.8|229.8|232|230|231.75|229.75|386
1594761300000|2020-07-14 21:15:00|231.81|229.81|231.79|229.79|231.85|229.85|231.74|229.74|201
1594761600000|2020-07-14 21:20:00|231.8|229.8|231.54|229.54|231.82|229.82|231.54|229.54|266
1594761900000|2020-07-14 21:25:00|231.59|229.59|231.58|229.58|231.64|229.64|231.54|229.54|272
1594762200000|2020-07-14 21:30:00|231.59|229.59|231.4|229.4|231.61|229.61|231.4|229.4|101
1594762500000|2020-07-14 21:35:00|231.38|229.38|231.3|229.3|231.42|229.42|231.27|229.27|230
1594762800000|2020-07-14 21:40:00|231.26|229.26|231.23|229.23|231.28|229.28|231.09|229.09|290
1594763100000|2020-07-14 21:45:00|231.24|229.24|231.17|229.17|231.36|229.36|231.14|229.14|173
1594763400000|2020-07-14 21:50:00|231.18|229.18|231.18|229.18|231.53|229.53|231.09|229.09|283
1594763700000|2020-07-14 21:55:00|231.13|229.13|231.03|229.03|231.18|229.18|230.99|228.99|144
1594764000000|2020-07-14 22:00:00|231.02|229.02|231.7|229.7|231.76|229.76|231.02|229.02|415
1594764300000|2020-07-14 22:05:00|231.71|229.71|231.76|229.76|231.78|229.78|231.64|229.64|370
1594764600000|2020-07-14 22:10:00|231.75|229.75|231.71|229.71|231.83|229.83|231.71|229.71|271
1594764900000|2020-07-14 22:15:00|231.73|229.73|231.62|229.62|231.83|229.83|231.37|229.37|347
1594765200000|2020-07-14 22:20:00|231.61|229.61|231.7|229.7|231.9|229.9|231.61|229.61|217
1594765500000|2020-07-14 22:25:00|231.71|229.71|231.69|229.69|231.76|229.76|231.65|229.65|262
1594765800000|2020-07-14 22:30:00|231.7|229.7|231.75|229.75|231.83|229.83|231.67|229.67|193
1594766100000|2020-07-14 22:35:00|231.77|229.77|231.72|229.72|231.86|229.86|231.61|229.61|230
1594766400000|2020-07-14 22:40:00|231.68|229.68|231.65|229.65|231.76|229.76|231.38|229.38|266
1594766700000|2020-07-14 22:45:00|231.63|229.63|231.4|229.4|231.7|229.7|231.34|229.34|87
1594767000000|2020-07-14 22:50:00|231.44|229.44|231.37|229.37|231.45|229.45|231.28|229.28|106
1594767300000|2020-07-14 22:55:00|231.38|229.38|231.28|229.28|231.4|229.4|231.24|229.24|116
1594767600000|2020-07-14 23:00:00|231.33|229.33|231.3|229.3|231.53|229.53|231.14|229.14|156
1594767900000|2020-07-14 23:05:00|231.31|229.31|231.19|229.19|231.38|229.38|231.12|229.12|145
1594768200000|2020-07-14 23:10:00|231.2|229.2|231.89|229.89|231.98|229.98|231.07|229.07|369
1594768500000|2020-07-14 23:15:00|231.93|229.93|231.76|229.76|231.93|229.93|231.68|229.68|166
1594768800000|2020-07-14 23:20:00|231.77|229.77|231.81|229.81|231.83|229.83|231.75|229.75|127
1594769100000|2020-07-14 23:25:00|231.82|229.82|231.97|229.97|232|230|231.8|229.8|118
1594769400000|2020-07-14 23:30:00|231.98|229.98|231.98|229.98|232|230|231.95|229.95|135
1594769700000|2020-07-14 23:35:00|231.96|229.96|231.59|229.59|231.99|229.99|231.59|229.59|257
1594770000000|2020-07-14 23:40:00|231.6|229.6|231.22|229.22|231.62|229.62|231.2|229.2|188
1594770300000|2020-07-14 23:45:00|231.23|229.23|231.23|229.23|231.35|229.35|231.22|229.22|163
1594770600000|2020-07-14 23:50:00|231.24|229.24|231.15|229.15|231.28|229.28|231.05|229.05|203
1594770900000|2020-07-14 23:55:00|231.14|229.14|231.13|229.13|231.24|229.24|231.1|229.1|206
1594771200000|2020-07-15 00:00:00|231.16|229.16|231.28|229.28|231.32|229.32|231.02|229.02|332
1594771500000|2020-07-15 00:05:00|231.29|229.29|231.58|229.58|231.61|229.61|231.25|229.25|220
1594771800000|2020-07-15 00:10:00|231.56|229.56|231.66|229.66|231.7|229.7|231.49|229.49|295
1594772100000|2020-07-15 00:15:00|231.67|229.67|231.8|229.8|231.82|229.82|231.47|229.47|198
1594772400000|2020-07-15 00:20:00|231.76|229.76|231.79|229.79|231.92|229.92|231.7|229.7|230
1594772700000|2020-07-15 00:25:00|231.8|229.8|231.63|229.63|231.87|229.87|231.48|229.48|304
1594773000000|2020-07-15 00:30:00|231.64|229.64|231.21|229.21|231.68|229.68|231.19|229.19|391
1594773300000|2020-07-15 00:35:00|231.24|229.24|231.02|229.02|231.27|229.27|230.89|228.89|478
1594773600000|2020-07-15 00:40:00|231.01|229.01|231.03|229.03|231.1|229.1|230.88|228.88|278
1594773900000|2020-07-15 00:45:00|231.02|229.02|230.68|228.68|231.02|229.02|230.63|228.63|299
1594774200000|2020-07-15 00:50:00|230.67|228.67|230.75|228.75|230.79|228.79|230.65|228.65|172
1594774500000|2020-07-15 00:55:00|230.7|228.7|230.85|228.85|230.9|228.9|230.69|228.69|119
1594774800000|2020-07-15 01:00:00|230.79|228.79|231.04|229.04|231.08|229.08|230.73|228.73|178
1594775100000|2020-07-15 01:05:00|231.05|229.05|230.86|228.86|231.14|229.14|230.84|228.84|269
1594775400000|2020-07-15 01:10:00|230.87|228.87|230.82|228.82|230.98|228.98|230.72|228.72|228
1594775700000|2020-07-15 01:15:00|230.81|228.81|230.1|228.1|230.83|228.83|230.09|228.09|268
1594776000000|2020-07-15 01:20:00|230.08|228.08|229.78|227.78|230.19|228.19|229.77|227.77|249
1594776300000|2020-07-15 01:25:00|229.77|227.77|229.46|227.46|229.77|227.77|229.07|227.07|436
1594776600000|2020-07-15 01:30:00|229.47|227.47|229.43|227.43|229.49|227.49|229.19|227.19|272
1594776900000|2020-07-15 01:35:00|229.41|227.41|229.67|227.67|229.84|227.84|229.26|227.26|255
1594777200000|2020-07-15 01:40:00|229.66|227.66|229.71|227.71|229.76|227.76|229.56|227.56|192
1594777500000|2020-07-15 01:45:00|229.69|227.69|229.78|227.78|229.91|227.91|229.54|227.54|264
1594777800000|2020-07-15 01:50:00|229.77|227.77|229.67|227.67|229.89|227.89|229.67|227.67|119
1594778100000|2020-07-15 01:55:00|229.68|227.68|230|228|230.13|228.13|229.66|227.66|210
1594778400000|2020-07-15 02:00:00|229.99|227.99|229.93|227.93|230.06|228.06|229.86|227.86|178
1594778700000|2020-07-15 02:05:00|229.95|227.95|229.96|227.96|230.05|228.05|229.83|227.83|170
1594779000000|2020-07-15 02:10:00|229.97|227.97|229.47|227.47|230.01|228.01|229.47|227.47|167
1594779300000|2020-07-15 02:15:00|229.51|227.51|229.27|227.27|229.54|227.54|229.25|227.25|275
1594779600000|2020-07-15 02:20:00|229.24|227.24|229.27|227.27|229.28|227.28|229.05|227.05|123
1594779900000|2020-07-15 02:25:00|229.25|227.25|229.34|227.34|229.59|227.59|229.25|227.25|330
1594780200000|2020-07-15 02:30:00|229.4|227.4|229.45|227.45|229.5|227.5|229.3|227.3|302
1594780500000|2020-07-15 02:35:00|229.47|227.47|229.61|227.61|229.71|227.71|229.42|227.42|275
1594780800000|2020-07-15 02:40:00|229.69|227.69|229.55|227.55|229.8|227.8|229.47|227.47|304
1594781100000|2020-07-15 02:45:00|229.54|227.54|229.64|227.64|229.74|227.74|229.45|227.45|295
1594781400000|2020-07-15 02:50:00|229.63|227.63|229.53|227.53|229.71|227.71|229.47|227.47|294
1594781700000|2020-07-15 02:55:00|229.58|227.58|229.57|227.57|229.73|227.73|229.52|227.52|362
1594782000000|2020-07-15 03:00:00|229.55|227.55|229.74|227.74|229.8|227.8|229.52|227.52|267
1594782300000|2020-07-15 03:05:00|229.76|227.76|229.64|227.64|229.84|227.84|229.62|227.62|283
1594782600000|2020-07-15 03:10:00|229.66|227.66|229.75|227.75|229.9|227.9|229.6|227.6|294
1594782900000|2020-07-15 03:15:00|229.76|227.76|229.85|227.85|229.87|227.87|229.66|227.66|302
1594783200000|2020-07-15 03:20:00|229.87|227.87|229.97|227.97|230.02|228.02|229.78|227.78|212
1594783500000|2020-07-15 03:25:00|229.98|227.98|229.81|227.81|229.99|227.99|229.79|227.79|137
1594783800000|2020-07-15 03:30:00|229.8|227.8|229.7|227.7|229.88|227.88|229.61|227.61|164
1594784100000|2020-07-15 03:35:00|229.69|227.69|229.74|227.74|229.81|227.81|229.56|227.56|241
1594784400000|2020-07-15 03:40:00|229.77|227.77|229.61|227.61|229.85|227.85|229.52|227.52|263
1594784700000|2020-07-15 03:45:00|229.62|227.62|229.47|227.47|229.62|227.62|229.41|227.41|238
1594785000000|2020-07-15 03:50:00|229.46|227.46|229.14|227.14|229.47|227.47|229.07|227.07|141
1594785300000|2020-07-15 03:55:00|229.12|227.12|228.8|226.8|229.17|227.17|228.79|226.79|239
1594785600000|2020-07-15 04:00:00|228.79|226.79|228.96|226.96|228.97|226.97|228.73|226.73|137
1594785900000|2020-07-15 04:05:00|228.97|226.97|229.08|227.08|229.13|227.13|228.89|226.89|311
1594786200000|2020-07-15 04:10:00|229.1|227.1|228.65|226.65|229.14|227.14|228.61|226.61|292
1594786500000|2020-07-15 04:15:00|228.66|226.66|229.07|227.07|229.14|227.14|228.65|226.65|292
1594786800000|2020-07-15 04:20:00|229.08|227.08|229.24|227.24|229.33|227.33|229.02|227.02|258
1594787100000|2020-07-15 04:25:00|229.1|227.1|229.34|227.34|229.52|227.52|229.1|227.1|107
1594787400000|2020-07-15 04:30:00|229.31|227.31|229.47|227.47|229.56|227.56|229.31|227.31|218
1594787700000|2020-07-15 04:35:00|229.48|227.48|229.62|227.62|229.63|227.63|229.45|227.45|304
1594788000000|2020-07-15 04:40:00|229.63|227.63|229.57|227.57|229.71|227.71|229.5|227.5|219
1594788300000|2020-07-15 04:45:00|229.58|227.58|229.76|227.76|229.81|227.81|229.56|227.56|185
1594788600000|2020-07-15 04:50:00|229.74|227.74|229.88|227.88|229.97|227.97|229.69|227.69|267
1594788900000|2020-07-15 04:55:00|229.89|227.89|230.49|228.49|230.56|228.56|229.76|227.76|334
1594789200000|2020-07-15 05:00:00|230.52|228.52|230.1|228.1|230.66|228.66|230.01|228.01|354
1594789500000|2020-07-15 05:05:00|230.09|228.09|230.13|228.13|230.28|228.28|229.94|227.94|115
1594789800000|2020-07-15 05:10:00|230.09|228.09|230.81|228.81|230.81|228.81|230.04|228.04|183
1594790100000|2020-07-15 05:15:00|230.8|228.8|230.79|228.79|230.89|228.89|230.64|228.64|195
1594790400000|2020-07-15 05:20:00|230.8|228.8|230.51|228.51|230.87|228.87|230.47|228.47|239
1594790700000|2020-07-15 05:25:00|230.52|228.52|230.44|228.44|230.63|228.63|230.38|228.38|160
1594791000000|2020-07-15 05:30:00|230.32|228.32|230.3|228.3|230.54|228.54|230.28|228.28|285
1594791300000|2020-07-15 05:35:00|230.31|228.31|230.39|228.39|230.41|228.41|230.2|228.2|246
1594791600000|2020-07-15 05:40:00|230.4|228.4|230.21|228.21|230.42|228.42|230.19|228.19|322
1594791900000|2020-07-15 05:45:00|230.34|228.34|230.32|228.32|230.57|228.57|230.23|228.23|326
1594792200000|2020-07-15 05:50:00|230.28|228.28|230.25|228.25|230.37|228.37|230.08|228.08|262
1594792500000|2020-07-15 05:55:00|230.2|228.2|230.39|228.39|230.6|228.6|230.2|228.2|202
1594792800000|2020-07-15 06:00:00|230.37|228.37|230.19|228.19|230.42|228.42|230.1|228.1|145
1594793100000|2020-07-15 06:05:00|230.17|228.17|230.08|228.08|230.21|228.21|230.02|228.02|158
1594793400000|2020-07-15 06:10:00|230.09|228.09|229.99|227.99|230.12|228.12|229.88|227.88|154
1594793700000|2020-07-15 06:15:00|230|228|229.7|227.7|230.11|228.11|229.62|227.62|305
1594794000000|2020-07-15 06:20:00|229.69|227.69|229.58|227.58|229.79|227.79|229.44|227.44|351
1594794300000|2020-07-15 06:25:00|229.63|227.63|229.38|227.38|229.65|227.65|229.29|227.29|154
1594794600000|2020-07-15 06:30:00|229.39|227.39|229.33|227.33|229.41|227.41|229.12|227.12|118
1594794900000|2020-07-15 06:35:00|229.32|227.32|229.41|227.41|229.44|227.44|229.26|227.26|236
1594795200000|2020-07-15 06:40:00|229.42|227.42|229.4|227.4|229.46|227.46|229.32|227.32|117
1594795500000|2020-07-15 06:45:00|229.41|227.41|229.58|227.58|229.59|227.59|229.35|227.35|190
1594795800000|2020-07-15 06:50:00|229.55|227.55|229.52|227.52|229.72|227.72|229.52|227.52|115
1594796100000|2020-07-15 06:55:00|229.56|227.56|229.5|227.5|229.56|227.56|229.38|227.38|105
1594796400000|2020-07-15 07:00:00|229.49|227.49|228.7|226.7|229.5|227.5|228.32|226.32|346
1594796700000|2020-07-15 07:05:00|228.72|226.72|228.9|226.9|228.92|226.92|228.49|226.49|376
1594797000000|2020-07-15 07:10:00|228.89|226.89|228.62|226.62|228.93|226.93|228.48|226.48|311
1594797300000|2020-07-15 07:15:00|228.65|226.65|228.9|226.9|228.95|226.95|228.61|226.61|175
1594797600000|2020-07-15 07:20:00|228.89|226.89|228.82|226.82|228.94|226.94|228.75|226.75|123
1594797900000|2020-07-15 07:25:00|228.86|226.86|228.82|226.82|228.92|226.92|228.79|226.79|129
1594798200000|2020-07-15 07:30:00|228.8|226.8|229|227|229.01|227.01|228.65|226.65|171
1594798500000|2020-07-15 07:35:00|229.01|227.01|228.93|226.93|229.02|227.02|228.87|226.87|153
1594798800000|2020-07-15 07:40:00|228.94|226.94|229.19|227.19|229.22|227.22|228.86|226.86|219
1594799100000|2020-07-15 07:45:00|229.24|227.24|229.08|227.08|229.38|227.38|229.06|227.06|241
1594799400000|2020-07-15 07:50:00|229.09|227.09|229.2|227.2|229.25|227.25|229.03|227.03|242
1594799700000|2020-07-15 07:55:00|229.19|227.19|229.18|227.18|229.22|227.22|229.1|227.1|220
1594800000000|2020-07-15 08:00:00|229.17|227.17|229.06|227.06|229.2|227.2|229.03|227.03|459
1594800300000|2020-07-15 08:05:00|229.07|227.07|229.14|227.14|229.21|227.21|229.02|227.02|275
1594800600000|2020-07-15 08:10:00|229.15|227.15|228.98|226.98|229.15|227.15|228.89|226.89|303
1594800900000|2020-07-15 08:15:00|228.97|226.97|228.67|226.67|228.98|226.98|228.61|226.61|220
1594801200000|2020-07-15 08:20:00|228.68|226.68|228.52|226.52|228.72|226.72|228.45|226.45|242
1594801500000|2020-07-15 08:25:00|228.51|226.51|228.41|226.41|228.6|226.6|228.36|226.36|195
1594801800000|2020-07-15 08:30:00|228.4|226.4|228.65|226.65|228.71|226.71|228.24|226.24|389
1594802100000|2020-07-15 08:35:00|228.66|226.66|228.85|226.85|228.99|226.99|228.64|226.64|327
1594802400000|2020-07-15 08:40:00|228.86|226.86|229.19|227.19|229.22|227.22|228.85|226.85|163
1594802700000|2020-07-15 08:45:00|229.18|227.18|229.08|227.08|229.2|227.2|229.04|227.04|135
1594803000000|2020-07-15 08:50:00|229.07|227.07|229.13|227.13|229.2|227.2|228.98|226.98|234
1594803300000|2020-07-15 08:55:00|229.14|227.14|229.17|227.17|229.21|227.21|229.06|227.06|41
1594803600000|2020-07-15 09:00:00|229.16|227.16|229.02|227.02|229.17|227.17|228.85|226.85|279
1594803900000|2020-07-15 09:05:00|229.01|227.01|229.15|227.15|229.22|227.22|228.98|226.98|271
1594804200000|2020-07-15 09:10:00|229.14|227.14|229.09|227.09|229.22|227.22|228.92|226.92|217
1594804500000|2020-07-15 09:15:00|228.93|226.93|228.87|226.87|229.02|227.02|228.78|226.78|211
1594804800000|2020-07-15 09:20:00|228.89|226.89|228.7|226.7|229.04|227.04|228.7|226.7|311
1594805100000|2020-07-15 09:25:00|228.79|226.79|228.5|226.5|228.82|226.82|228.49|226.49|215
1594805400000|2020-07-15 09:30:00|228.51|226.51|228.52|226.52|228.83|226.83|228.47|226.47|501
1594805700000|2020-07-15 09:35:00|228.51|226.51|228.53|226.53|228.63|226.63|228.26|226.26|405
1594806000000|2020-07-15 09:40:00|228.52|226.52|229|227|229.07|227.07|228.43|226.43|458
1594806300000|2020-07-15 09:45:00|228.98|226.98|229.76|227.76|229.83|227.83|228.92|226.92|387
1594806600000|2020-07-15 09:50:00|229.75|227.75|229.7|227.7|229.77|227.77|229.5|227.5|257
1594806900000|2020-07-15 09:55:00|229.69|227.69|229.7|227.7|229.79|227.79|229.55|227.55|280
1594807200000|2020-07-15 10:00:00|229.69|227.69|229.78|227.78|229.82|227.82|229.48|227.48|406
1594807500000|2020-07-15 10:05:00|229.79|227.79|229.9|227.9|229.99|227.99|229.76|227.76|230
1594807800000|2020-07-15 10:10:00|229.88|227.88|230.43|228.43|230.45|228.45|229.88|227.88|270
1594808100000|2020-07-15 10:15:00|230.42|228.42|230.37|228.37|230.43|228.43|230.2|228.2|301
1594808400000|2020-07-15 10:20:00|230.38|228.38|230.22|228.22|230.44|228.44|230.16|228.16|300
1594808700000|2020-07-15 10:25:00|230.23|228.23|230.27|228.27|230.39|228.39|229.97|227.97|446
1594809000000|2020-07-15 10:30:00|230.28|228.28|230.07|228.07|230.31|228.31|230.06|228.06|230
1594809300000|2020-07-15 10:35:00|230.08|228.08|230.32|228.32|230.42|228.42|230.07|228.07|336
1594809600000|2020-07-15 10:40:00|230.33|228.33|230.12|228.12|230.44|228.44|229.9|227.9|455
1594809900000|2020-07-15 10:45:00|230.13|228.13|229.99|227.99|230.2|228.2|229.99|227.99|389
1594810200000|2020-07-15 10:50:00|230.02|228.02|229.84|227.84|230.15|228.15|229.72|227.72|356
1594810500000|2020-07-15 10:55:00|229.83|227.83|229.92|227.92|229.96|227.96|229.61|227.61|334
1594810800000|2020-07-15 11:00:00|229.93|227.93|229.88|227.88|230.05|228.05|229.74|227.74|409
1594811100000|2020-07-15 11:05:00|229.9|227.9|229.83|227.83|230.07|228.07|229.73|227.73|359
1594811400000|2020-07-15 11:10:00|229.8|227.8|230|228|230.05|228.05|229.73|227.73|324
1594811700000|2020-07-15 11:15:00|229.99|227.99|229.98|227.98|230.11|228.11|229.83|227.83|261
1594812000000|2020-07-15 11:20:00|229.97|227.97|230.23|228.23|230.27|228.27|229.92|227.92|345
1594812300000|2020-07-15 11:25:00|230.22|228.22|230.16|228.16|230.33|228.33|230.03|228.03|447
1594812600000|2020-07-15 11:30:00|230.14|228.14|230.03|228.03|230.22|228.22|229.92|227.92|523
1594812900000|2020-07-15 11:35:00|230.02|228.02|229.93|227.93|230.16|228.16|229.8|227.8|269
1594813200000|2020-07-15 11:40:00|229.96|227.96|229.91|227.91|230.2|228.2|229.87|227.87|277
1594813500000|2020-07-15 11:45:00|229.74|227.74|229.73|227.73|229.81|227.81|229.63|227.63|318
1594813800000|2020-07-15 11:50:00|229.74|227.74|229.56|227.56|229.79|227.79|229.55|227.55|345
1594814100000|2020-07-15 11:55:00|229.55|227.55|229.54|227.54|229.74|227.74|229.31|227.31|370
1594814400000|2020-07-15 12:00:00|229.55|227.55|229.62|227.62|229.64|227.64|229.4|227.4|373
1594814700000|2020-07-15 12:05:00|229.72|227.72|229.65|227.65|229.72|227.72|229.5|227.5|294
1594815000000|2020-07-15 12:10:00|229.66|227.66|229.7|227.7|229.76|227.76|229.56|227.56|260
1594815300000|2020-07-15 12:15:00|229.74|227.74|229.87|227.87|229.91|227.91|229.62|227.62|417
1594815600000|2020-07-15 12:20:00|229.86|227.86|229.77|227.77|229.98|227.98|229.59|227.59|274
1594815900000|2020-07-15 12:25:00|229.7|227.7|229.83|227.83|229.85|227.85|229.6|227.6|338
1594816200000|2020-07-15 12:30:00|229.82|227.82|229.97|227.97|229.97|227.97|229.79|227.79|149
1594816500000|2020-07-15 12:35:00|229.98|227.98|230.19|228.19|230.24|228.24|229.9|227.9|140
1594816800000|2020-07-15 12:40:00|230.1|228.1|229.96|227.96|230.18|228.18|229.85|227.85|177
1594817100000|2020-07-15 12:45:00|229.94|227.94|229.74|227.74|230|228|229.66|227.66|411
1594817400000|2020-07-15 12:50:00|229.83|227.83|229.67|227.67|230|228|229.66|227.66|395
1594817700000|2020-07-15 12:55:00|229.66|227.66|229.92|227.92|229.97|227.97|229.66|227.66|216
1594818000000|2020-07-15 13:00:00|229.89|227.89|229.84|227.84|229.91|227.91|229.74|227.74|169
1594818300000|2020-07-15 13:05:00|229.83|227.83|229.53|227.53|229.9|227.9|229.47|227.47|209
1594818600000|2020-07-15 13:10:00|229.54|227.54|229.49|227.49|229.54|227.54|229.43|227.43|126
1594818900000|2020-07-15 13:15:00|229.54|227.54|229.47|227.47|229.59|227.59|229.37|227.37|191
1594819200000|2020-07-15 13:20:00|229.48|227.48|229.58|227.58|229.68|227.68|229.45|227.45|272
1594819500000|2020-07-15 13:25:00|229.57|227.57|229.59|227.59|229.59|227.59|229.44|227.44|183
1594819800000|2020-07-15 13:30:00|229.58|227.58|229.66|227.66|229.7|227.7|229.49|227.49|179
1594820100000|2020-07-15 13:35:00|229.67|227.67|229.44|227.44|229.69|227.69|229.36|227.36|153
1594820400000|2020-07-15 13:40:00|229.45|227.45|229.61|227.61|229.62|227.62|229.35|227.35|126
1594820700000|2020-07-15 13:45:00|229.64|227.64|229.71|227.71|229.86|227.86|229.64|227.64|99
1594821000000|2020-07-15 13:50:00|229.69|227.69|229.63|227.63|229.74|227.74|229.58|227.58|113
1594821300000|2020-07-15 13:55:00|229.67|227.67|229.6|227.6|229.68|227.68|229.33|227.33|253
1594821600000|2020-07-15 14:00:00|229.58|227.58|229.59|227.59|229.65|227.65|229.47|227.47|178
1594821900000|2020-07-15 14:05:00|229.62|227.62|229.54|227.54|229.65|227.65|229.42|227.42|254
1594822200000|2020-07-15 14:10:00|229.57|227.57|229.54|227.54|229.59|227.59|229.43|227.43|207
1594822500000|2020-07-15 14:15:00|229.53|227.53|229.52|227.52|229.56|227.56|229.4|227.4|337
1594822800000|2020-07-15 14:20:00|229.55|227.55|229.98|227.98|230.03|228.03|229.46|227.46|330
1594823100000|2020-07-15 14:25:00|230|228|230.04|228.04|230.14|228.14|229.94|227.94|315
1594823400000|2020-07-15 14:30:00|230.03|228.03|230.01|228.01|230.15|228.15|229.94|227.94|204
1594823700000|2020-07-15 14:35:00|230|228|230.11|228.11|230.13|228.13|229.99|227.99|309
1594824000000|2020-07-15 14:40:00|230.09|228.09|230.13|228.13|230.35|228.35|230.07|228.07|242
1594824300000|2020-07-15 14:45:00|230.15|228.15|230.18|228.18|230.2|228.2|230.04|228.04|257
1594824600000|2020-07-15 14:50:00|230.19|228.19|230.18|228.18|230.22|228.22|230.04|228.04|119
1594824900000|2020-07-15 14:55:00|230.19|228.19|230.26|228.26|230.26|228.26|230.11|228.11|180
1594825200000|2020-07-15 15:00:00|230.25|228.25|229.74|227.74|230.44|228.44|229.74|227.74|312
1594825500000|2020-07-15 15:05:00|229.75|227.75|229.14|227.14|229.89|227.89|229.1|227.1|255
1594825800000|2020-07-15 15:10:00|229.13|227.13|229|227|229.13|227.13|228.95|226.95|129
1594826100000|2020-07-15 15:15:00|228.99|226.99|228.94|226.94|229.12|227.12|228.65|226.65|265
1594826400000|2020-07-15 15:20:00|228.91|226.91|228.78|226.78|229.13|227.13|228.71|226.71|314
1594826700000|2020-07-15 15:25:00|228.77|226.77|229.08|227.08|229.11|227.11|228.64|226.64|190
1594827000000|2020-07-15 15:30:00|229.07|227.07|229.13|227.13|229.19|227.19|229.06|227.06|214
1594827300000|2020-07-15 15:35:00|229.12|227.12|229.07|227.07|229.14|227.14|228.88|226.88|139
1594827600000|2020-07-15 15:40:00|229.06|227.06|228.76|226.76|229.06|227.06|228.42|226.42|250
1594827900000|2020-07-15 15:45:00|228.77|226.77|228.35|226.35|228.78|226.78|228.31|226.31|227
1594828200000|2020-07-15 15:50:00|228.34|226.34|228.69|226.69|228.71|226.71|228.3|226.3|338
1594828500000|2020-07-15 15:55:00|228.67|226.67|228.49|226.49|228.7|226.7|228.48|226.48|166
1594828800000|2020-07-15 16:00:00|228.47|226.47|228.44|226.44|228.89|226.89|228.27|226.27|195
1594829100000|2020-07-15 16:05:00|228.47|226.47|229.1|227.1|229.12|227.12|228.41|226.41|313
1594829400000|2020-07-15 16:10:00|229.09|227.09|228.92|226.92|229.13|227.13|228.76|226.76|287
1594829700000|2020-07-15 16:15:00|228.91|226.91|228.79|226.79|229.03|227.03|228.79|226.79|273
1594830000000|2020-07-15 16:20:00|228.78|226.78|228.45|226.45|228.96|226.96|228.42|226.42|276
1594830300000|2020-07-15 16:25:00|228.44|226.44|228.62|226.62|228.67|226.67|228.35|226.35|262
1594830600000|2020-07-15 16:30:00|228.63|226.63|228.2|226.2|228.65|226.65|228.2|226.2|214
1594830900000|2020-07-15 16:35:00|228.31|226.31|228.36|226.36|228.53|226.53|228.29|226.29|275
1594831200000|2020-07-15 16:40:00|228.35|226.35|228.42|226.42|228.53|226.53|228.25|226.25|232
1594831500000|2020-07-15 16:45:00|228.4|226.4|227.59|225.59|228.44|226.44|227.52|225.52|159
1594831800000|2020-07-15 16:50:00|227.58|225.58|228.3|226.3|228.32|226.32|226.94|224.94|559
1594832100000|2020-07-15 16:55:00|228.29|226.29|228.37|226.37|228.58|226.58|228.27|226.27|253
1594832400000|2020-07-15 17:00:00|228.36|226.36|228.55|226.55|228.59|226.59|228.32|226.32|306
1594832700000|2020-07-15 17:05:00|228.56|226.56|228.6|226.6|228.69|226.69|228.35|226.35|277
1594833000000|2020-07-15 17:10:00|228.63|226.63|228.51|226.51|228.66|226.66|228.43|226.43|262
1594833300000|2020-07-15 17:15:00|228.52|226.52|228.58|226.58|228.69|226.69|228.42|226.42|279
1594833600000|2020-07-15 17:20:00|228.59|226.59|228.66|226.66|228.69|226.69|228.42|226.42|370
1594833900000|2020-07-15 17:25:00|228.67|226.67|228.5|226.5|228.67|226.67|228.38|226.38|121
1594834200000|2020-07-15 17:30:00|228.49|226.49|228.13|226.13|228.49|226.49|228.07|226.07|229
1594834500000|2020-07-15 17:35:00|228.11|226.11|228.12|226.12|228.22|226.22|228.08|226.08|66
1594834800000|2020-07-15 17:40:00|228.11|226.11|228.16|226.16|228.17|226.17|227.97|225.97|196
1594835100000|2020-07-15 17:45:00|228.17|226.17|228.13|226.13|228.21|226.21|228.08|226.08|148
1594835400000|2020-07-15 17:50:00|228.12|226.12|228.04|226.04|228.12|226.12|227.94|225.94|65
1594835700000|2020-07-15 17:55:00|228.03|226.03|227.91|225.91|228.04|226.04|227.84|225.84|157
1594836000000|2020-07-15 18:00:00|227.92|225.92|228.05|226.05|228.12|226.12|227.91|225.91|228
1594836300000|2020-07-15 18:05:00|228.06|226.06|228.15|226.15|228.26|226.26|228.03|226.03|213
1594836600000|2020-07-15 18:10:00|228.18|226.18|228.14|226.14|228.27|226.27|228.12|226.12|100
1594836900000|2020-07-15 18:15:00|228.15|226.15|228.05|226.05|228.15|226.15|227.75|225.75|192
1594837200000|2020-07-15 18:20:00|228.06|226.06|228.01|226.01|228.11|226.11|227.92|225.92|166
1594837500000|2020-07-15 18:25:00|228.04|226.04|228.24|226.24|228.26|226.26|228|226|282
1594837800000|2020-07-15 18:30:00|228.26|226.26|228.22|226.22|228.32|226.32|228.19|226.19|277
1594838100000|2020-07-15 18:35:00|228.21|226.21|227.94|225.94|228.25|226.25|227.83|225.83|225
1594838400000|2020-07-15 18:40:00|227.95|225.95|227.98|225.98|228.06|226.06|227.93|225.93|105
1594838700000|2020-07-15 18:45:00|227.99|225.99|227.91|225.91|228.03|226.03|227.89|225.89|116
1594839000000|2020-07-15 18:50:00|227.93|225.93|227.42|225.42|227.93|225.93|227.19|225.19|495
1594839300000|2020-07-15 18:55:00|227.39|225.39|227.48|225.48|227.63|225.63|227.39|225.39|243
1594839600000|2020-07-15 19:00:00|227.49|225.49|227.47|225.47|227.51|225.51|227.14|225.14|238
1594839900000|2020-07-15 19:05:00|227.44|225.44|227.07|225.07|227.44|225.44|226.91|224.91|104
1594840200000|2020-07-15 19:10:00|227.08|225.08|227.06|225.06|227.09|225.09|226.92|224.92|157
1594840500000|2020-07-15 19:15:00|227.07|225.07|227.38|225.38|227.38|225.38|226.99|224.99|250
1594840800000|2020-07-15 19:20:00|227.39|225.39|227.66|225.66|227.73|225.73|227.38|225.38|211
1594841100000|2020-07-15 19:25:00|227.69|225.69|227.77|225.77|227.89|225.89|227.57|225.57|166
1594841400000|2020-07-15 19:30:00|227.76|225.76|227.9|225.9|227.91|225.91|227.67|225.67|218
1594841700000|2020-07-15 19:35:00|227.84|225.84|227.93|225.93|227.94|225.94|227.77|225.77|236
1594842000000|2020-07-15 19:40:00|227.94|225.94|227.85|225.85|227.94|225.94|227.67|225.67|210
1594842300000|2020-07-15 19:45:00|227.83|225.83|227.54|225.54|227.85|225.85|227.44|225.44|225
1594842600000|2020-07-15 19:50:00|227.52|225.52|227.08|225.08|227.52|225.52|227.08|225.08|103
1594842900000|2020-07-15 19:55:00|227.09|225.09|227.25|225.25|227.28|225.28|227.08|225.08|128
1594843200000|2020-07-15 20:00:00|227.26|225.26|227.56|225.56|227.63|225.63|227.16|225.16|374
1594843500000|2020-07-15 20:05:00|227.57|225.57|227.78|225.78|227.83|225.83|227.46|225.46|169
1594843800000|2020-07-15 20:10:00|227.77|225.77|228.01|226.01|228.03|226.03|227.77|225.77|321
1594844100000|2020-07-15 20:15:00|228.03|226.03|228.21|226.21|228.22|226.22|227.91|225.91|194
1594844400000|2020-07-15 20:20:00|228.2|226.2|228.56|226.56|228.63|226.63|228.14|226.14|224
1594844700000|2020-07-15 20:25:00|228.55|226.55|228.6|226.6|228.65|226.65|228.51|226.51|119
1594845000000|2020-07-15 20:30:00|228.61|226.61|228.95|226.95|229.06|227.06|228.6|226.6|203
1594845300000|2020-07-15 20:35:00|228.94|226.94|228.93|226.93|229|227|228.79|226.79|197
1594845600000|2020-07-15 20:40:00|228.94|226.94|229.16|227.16|229.26|227.26|228.91|226.91|193
1594845900000|2020-07-15 20:45:00|229.17|227.17|229.21|227.21|229.26|227.26|229.09|227.09|199
1594846200000|2020-07-15 20:50:00|229.2|227.2|228.96|226.96|229.21|227.21|228.96|226.96|153
1594846500000|2020-07-15 20:55:00|228.95|226.95|228.78|226.78|229|227|228.71|226.71|53
1594846800000|2020-07-15 21:00:00|228.79|226.79|228.71|226.71|228.8|226.8|228.71|226.71|132
1594847100000|2020-07-15 21:05:00|228.7|226.7|228.71|226.71|228.73|226.73|228.61|226.61|187
1594847400000|2020-07-15 21:10:00|228.72|226.72|228.94|226.94|228.96|226.96|228.71|226.71|119
1594847700000|2020-07-15 21:15:00|228.92|226.92|228.87|226.87|229.05|227.05|228.82|226.82|115
1594848000000|2020-07-15 21:20:00|228.86|226.86|228.94|226.94|229|227|228.82|226.82|284
1594848300000|2020-07-15 21:25:00|228.93|226.93|229.13|227.13|229.13|227.13|228.91|226.91|259
1594848600000|2020-07-15 21:30:00|229.14|227.14|229.16|227.16|229.2|227.2|229.07|227.07|243
1594848900000|2020-07-15 21:35:00|229.15|227.15|229.08|227.08|229.17|227.17|229.03|227.03|219
1594849200000|2020-07-15 21:40:00|229.05|227.05|229.05|227.05|229.08|227.08|228.96|226.96|259
1594849500000|2020-07-15 21:45:00|229.06|227.06|229.13|227.13|229.16|227.16|229.01|227.01|410
1594849800000|2020-07-15 21:50:00|229.14|227.14|228.69|226.69|229.14|227.14|228.69|226.69|130
1594850100000|2020-07-15 21:55:00|228.68|226.68|228.94|226.94|229|227|228.5|226.5|156
1594850400000|2020-07-15 22:00:00|228.95|226.95|228.96|226.96|229.02|227.02|228.91|226.91|96
1594850700000|2020-07-15 22:05:00|228.95|226.95|228.95|226.95|228.99|226.99|228.8|226.8|130
1594851000000|2020-07-15 22:10:00|228.96|226.96|228.51|226.51|228.96|226.96|228.36|226.36|103
1594851300000|2020-07-15 22:15:00|228.5|226.5|228.48|226.48|228.51|226.51|228.33|226.33|143
1594851600000|2020-07-15 22:20:00|228.47|226.47|228.54|226.54|228.59|226.59|228.38|226.38|206
1594851900000|2020-07-15 22:25:00|228.55|226.55|228.4|226.4|228.55|226.55|228.38|226.38|135
1594852200000|2020-07-15 22:30:00|228.37|226.37|228.55|226.55|228.6|226.6|228.37|226.37|149
1594852500000|2020-07-15 22:35:00|228.56|226.56|228.64|226.64|228.66|226.66|228.53|226.53|175
1594852800000|2020-07-15 22:40:00|228.63|226.63|228.48|226.48|228.68|226.68|228.47|226.47|126
1594853100000|2020-07-15 22:45:00|228.47|226.47|228.5|226.5|228.55|226.55|228.34|226.34|64
1594853400000|2020-07-15 22:50:00|228.53|226.53|228.5|226.5|228.55|226.55|228.43|226.43|149
1594853700000|2020-07-15 22:55:00|228.49|226.49|228.34|226.34|228.49|226.49|228.34|226.34|80
1594854000000|2020-07-15 23:00:00|228.37|226.37|228.3|226.3|228.47|226.47|228.25|226.25|100
1594854300000|2020-07-15 23:05:00|228.29|226.29|228.16|226.16|228.41|226.41|228.05|226.05|206
1594854600000|2020-07-15 23:10:00|228.12|226.12|228.26|226.26|228.26|226.26|228.04|226.04|222
1594854900000|2020-07-15 23:15:00|228.27|226.27|228.13|226.13|228.32|226.32|228.13|226.13|122
1594855200000|2020-07-15 23:20:00|228.14|226.14|228.33|226.33|228.36|226.36|228.1|226.1|39
1594855500000|2020-07-15 23:25:00|228.35|226.35|228.38|226.38|228.38|226.38|228.22|226.22|78
1594855800000|2020-07-15 23:30:00|228.37|226.37|228.52|226.52|228.56|226.56|228.37|226.37|152
1594856100000|2020-07-15 23:35:00|228.54|226.54|228.61|226.61|228.63|226.63|228.53|226.53|27
1594856400000|2020-07-15 23:40:00|228.6|226.6|228.77|226.77|228.8|226.8|228.55|226.55|177
1594856700000|2020-07-15 23:45:00|228.78|226.78|228.54|226.54|228.79|226.79|228.48|226.48|145
1594857000000|2020-07-15 23:50:00|228.53|226.53|228.43|226.43|228.58|226.58|228.4|226.4|274
1594857300000|2020-07-15 23:55:00|228.44|226.44|228.3|226.3|228.47|226.47|228.23|226.23|246
1594857600000|2020-07-16 00:00:00|228.31|226.31|227.98|225.98|228.5|226.5|227.93|225.93|253
1594857900000|2020-07-16 00:05:00|228.01|226.01|227.89|225.89|228.05|226.05|227.86|225.86|105
1594858200000|2020-07-16 00:10:00|227.9|225.9|227.88|225.88|227.93|225.93|227.55|225.55|246
1594858500000|2020-07-16 00:15:00|227.87|225.87|227.67|225.67|227.9|225.9|227.63|225.63|127
1594858800000|2020-07-16 00:20:00|227.65|225.65|227.46|225.46|227.66|225.66|227.36|225.36|178
1594859100000|2020-07-16 00:25:00|227.45|225.45|227.79|225.79|227.79|225.79|227.42|225.42|169
1594859400000|2020-07-16 00:30:00|227.8|225.8|228.1|226.1|228.25|226.25|227.79|225.79|212
1594859700000|2020-07-16 00:35:00|228.07|226.07|228.28|226.28|228.34|226.34|228.07|226.07|197
1594860000000|2020-07-16 00:40:00|228.24|226.24|228.5|226.5|228.51|226.51|228.24|226.24|123
1594860300000|2020-07-16 00:45:00|228.51|226.51|228.47|226.47|228.57|226.57|228.46|226.46|46
1594860600000|2020-07-16 00:50:00|228.46|226.46|228.42|226.42|228.54|226.54|228.33|226.33|157
1594860900000|2020-07-16 00:55:00|228.43|226.43|228.4|226.4|228.44|226.44|228.27|226.27|239
1594861200000|2020-07-16 01:00:00|228.41|226.41|228.07|226.07|228.44|226.44|228.06|226.06|220
1594861500000|2020-07-16 01:05:00|228.08|226.08|228.28|226.28|228.31|226.31|228.07|226.07|117
1594861800000|2020-07-16 01:10:00|228.26|226.26|228.41|226.41|228.5|226.5|228.25|226.25|158
1594862100000|2020-07-16 01:15:00|228.44|226.44|228.72|226.72|228.73|226.73|228.44|226.44|64
1594862400000|2020-07-16 01:20:00|228.73|226.73|228.84|226.84|228.85|226.85|228.71|226.71|201
1594862700000|2020-07-16 01:25:00|228.85|226.85|228.84|226.84|228.9|226.9|228.7|226.7|236
1594863000000|2020-07-16 01:30:00|228.85|226.85|228.74|226.74|228.9|226.9|228.69|226.69|273
1594863300000|2020-07-16 01:35:00|228.73|226.73|228.46|226.46|228.73|226.73|228.45|226.45|155
1594863600000|2020-07-16 01:40:00|228.45|226.45|228.35|226.35|228.54|226.54|228.28|226.28|216
1594863900000|2020-07-16 01:45:00|228.34|226.34|228.63|226.63|228.65|226.65|228.34|226.34|152
1594864200000|2020-07-16 01:50:00|228.62|226.62|228.7|226.7|228.74|226.74|228.58|226.58|218
1594864500000|2020-07-16 01:55:00|228.71|226.71|228.79|226.79|228.84|226.84|228.61|226.61|150
1594864800000|2020-07-16 02:00:00|228.8|226.8|228.83|226.83|228.91|226.91|228.78|226.78|337
1594865100000|2020-07-16 02:05:00|228.88|226.88|228.74|226.74|228.93|226.93|228.69|226.69|283
1594865400000|2020-07-16 02:10:00|228.77|226.77|228.6|226.6|228.79|226.79|228.54|226.54|299
1594865700000|2020-07-16 02:15:00|228.61|226.61|228.63|226.63|228.69|226.69|228.57|226.57|271
1594866000000|2020-07-16 02:20:00|228.65|226.65|228.5|226.5|228.65|226.65|228.44|226.44|164
1594866300000|2020-07-16 02:25:00|228.49|226.49|228.47|226.47|228.59|226.59|228.46|226.46|152
1594866600000|2020-07-16 02:30:00|228.35|226.35|228.29|226.29|228.53|226.53|228.28|226.28|222
1594866900000|2020-07-16 02:35:00|228.28|226.28|228.3|226.3|228.35|226.35|228.25|226.25|66
1594867200000|2020-07-16 02:40:00|228.34|226.34|228.28|226.28|228.37|226.37|228.22|226.22|165
1594867500000|2020-07-16 02:45:00|228.29|226.29|228.21|226.21|228.32|226.32|228.14|226.14|109
1594867800000|2020-07-16 02:50:00|228.22|226.22|228.14|226.14|228.25|226.25|228.12|226.12|83
1594868100000|2020-07-16 02:55:00|228.13|226.13|228.14|226.14|228.16|226.16|228.11|226.11|31
1594868400000|2020-07-16 03:00:00|228.15|226.15|228.32|226.32|228.33|226.33|228.14|226.14|191
1594868700000|2020-07-16 03:05:00|228.3|226.3|228.22|226.22|228.35|226.35|228.09|226.09|165
1594869000000|2020-07-16 03:10:00|228.21|226.21|228.14|226.14|228.23|226.23|228.07|226.07|100
1594869300000|2020-07-16 03:15:00|228.15|226.15|228.13|226.13|228.19|226.19|228.1|226.1|81
1594869600000|2020-07-16 03:20:00|228.14|226.14|227.9|225.9|228.15|226.15|227.9|225.9|37
1594869900000|2020-07-16 03:25:00|227.89|225.89|227.95|225.95|227.98|225.98|227.86|225.86|38
1594870200000|2020-07-16 03:30:00|227.96|225.96|227.97|225.97|227.98|225.98|227.93|225.93|95
1594870500000|2020-07-16 03:35:00|227.96|225.96|227.97|225.97|228.12|226.12|227.96|225.96|109
1594870800000|2020-07-16 03:40:00|227.94|225.94|228.04|226.04|228.07|226.07|227.94|225.94|67
1594871100000|2020-07-16 03:45:00|228.03|226.03|227.95|225.95|228.03|226.03|227.83|225.83|57
1594871400000|2020-07-16 03:50:00|227.94|225.94|227.95|225.95|227.97|225.97|227.89|225.89|44
1594871700000|2020-07-16 03:55:00|227.94|225.94|227.95|225.95|227.98|225.98|227.88|225.88|19
1594872000000|2020-07-16 04:00:00|227.97|225.97|228.16|226.16|228.2|226.2|227.97|225.97|276
1594872300000|2020-07-16 04:05:00|228.13|226.13|228.2|226.2|228.26|226.26|228.13|226.13|138
1594872600000|2020-07-16 04:10:00|228.21|226.21|228.49|226.49|228.5|226.5|228.2|226.2|142
1594872900000|2020-07-16 04:15:00|228.48|226.48|228.66|226.66|228.69|226.69|228.44|226.44|95
1594873200000|2020-07-16 04:20:00|228.64|226.64|228.46|226.46|228.66|226.66|228.46|226.46|232
1594873500000|2020-07-16 04:25:00|228.47|226.47|228.44|226.44|228.57|226.57|228.4|226.4|92
1594873800000|2020-07-16 04:30:00|228.45|226.45|228.45|226.45|228.58|226.58|228.37|226.37|142
1594874100000|2020-07-16 04:35:00|228.44|226.44|228.32|226.32|228.45|226.45|228.32|226.32|116
1594874400000|2020-07-16 04:40:00|228.33|226.33|228.26|226.26|228.37|226.37|228.22|226.22|179
1594874700000|2020-07-16 04:45:00|228.27|226.27|228.22|226.22|228.29|226.29|228.19|226.19|75
1594875000000|2020-07-16 04:50:00|228.23|226.23|227.98|225.98|228.24|226.24|227.95|225.95|119
1594875300000|2020-07-16 04:55:00|227.97|225.97|227.97|225.97|228.08|226.08|227.96|225.96|162
1594875600000|2020-07-16 05:00:00|227.9|225.9|227.75|225.75|228.05|226.05|227.75|225.75|106
1594875900000|2020-07-16 05:05:00|227.76|225.76|227.74|225.74|227.82|225.82|227.73|225.73|33
1594876200000|2020-07-16 05:10:00|227.75|225.75|227.66|225.66|227.75|225.75|227.55|225.55|108
1594876500000|2020-07-16 05:15:00|227.65|225.65|227.68|225.68|227.86|225.86|227.61|225.61|192
1594876800000|2020-07-16 05:20:00|227.7|225.7|227.74|225.74|227.75|225.75|227.64|225.64|53
1594877100000|2020-07-16 05:25:00|227.73|225.73|227.74|225.74|227.75|225.75|227.7|225.7|58
1594877400000|2020-07-16 05:30:00|227.73|225.73|227.63|225.63|227.73|225.73|227.58|225.58|104
1594877700000|2020-07-16 05:35:00|227.64|225.64|227.75|225.75|227.75|225.75|227.47|225.47|144
1594878000000|2020-07-16 05:40:00|227.68|225.68|228.16|226.16|228.2|226.2|227.68|225.68|114
1594878300000|2020-07-16 05:45:00|228.15|226.15|228.2|226.2|228.24|226.24|228.1|226.1|123
1594878600000|2020-07-16 05:50:00|228.19|226.19|228.16|226.16|228.21|226.21|228.09|226.09|99
1594878900000|2020-07-16 05:55:00|228.15|226.15|228.12|226.12|228.17|226.17|228.07|226.07|192
1594879200000|2020-07-16 06:00:00|228.11|226.11|228.11|226.11|228.23|226.23|228.1|226.1|150
1594879500000|2020-07-16 06:05:00|228.12|226.12|228.19|226.19|228.21|226.21|228.09|226.09|77
1594879800000|2020-07-16 06:10:00|228.2|226.2|228.35|226.35|228.38|226.38|228.15|226.15|69
1594880100000|2020-07-16 06:15:00|228.36|226.36|228.25|226.25|228.41|226.41|228.24|226.24|246
1594880400000|2020-07-16 06:20:00|228.26|226.26|228.31|226.31|228.35|226.35|228.23|226.23|139
1594880700000|2020-07-16 06:25:00|228.29|226.29|228.26|226.26|228.33|226.33|228.23|226.23|76
1594881000000|2020-07-16 06:30:00|228.25|226.25|228.3|226.3|228.37|226.37|228.21|226.21|174
1594881300000|2020-07-16 06:35:00|228.29|226.29|227.51|225.51|228.32|226.32|227.49|225.49|217
1594881600000|2020-07-16 06:40:00|227.5|225.5|227.46|225.46|227.63|225.63|227.43|225.43|326
1594881900000|2020-07-16 06:45:00|227.47|225.47|225.78|223.78|227.52|225.52|225.67|223.67|480
1594882200000|2020-07-16 06:50:00|225.77|223.77|224.81|222.81|225.83|223.83|224.13|222.13|780
1594882500000|2020-07-16 06:55:00|224.83|222.83|224.98|222.98|225.4|223.4|224.37|222.37|521
1594882800000|2020-07-16 07:00:00|224.97|222.97|224.66|222.66|224.99|222.99|224.11|222.11|623
1594883100000|2020-07-16 07:05:00|224.64|222.64|223.57|221.57|224.64|222.64|223.56|221.56|569
1594883400000|2020-07-16 07:10:00|223.59|221.59|220.58|218.58|223.59|221.59|220.44|218.44|872
1594883700000|2020-07-16 07:15:00|220.55|218.55|221.71|219.71|221.82|219.82|218|216|900
1594884000000|2020-07-16 07:20:00|221.7|219.7|221.99|219.99|222.23|220.23|221.45|219.45|599
1594884300000|2020-07-16 07:25:00|222|220|221.71|219.71|222.15|220.15|221.48|219.48|417
1594884600000|2020-07-16 07:30:00|221.69|219.69|222.89|220.89|222.92|220.92|221.46|219.46|601
1594884900000|2020-07-16 07:35:00|222.86|220.86|222.84|220.84|223.43|221.43|222.73|220.73|582
1594885200000|2020-07-16 07:40:00|223|221|222.91|220.91|223.02|221.02|222.53|220.53|584
1594885500000|2020-07-16 07:45:00|222.94|220.94|222.57|220.57|222.98|220.98|222.55|220.55|288
1594885800000|2020-07-16 07:50:00|222.59|220.59|222.55|220.55|222.63|220.63|222.44|220.44|172
1594886100000|2020-07-16 07:55:00|222.54|220.54|222.07|220.07|222.55|220.55|221.81|219.81|352
1594886400000|2020-07-16 08:00:00|222.06|220.06|222.45|220.45|222.65|220.65|221.35|219.35|515
1594886700000|2020-07-16 08:05:00|222.47|220.47|222.54|220.54|222.76|220.76|222.44|220.44|372
1594887000000|2020-07-16 08:10:00|222.55|220.55|222.65|220.65|222.69|220.69|222.26|220.26|386
1594887300000|2020-07-16 08:15:00|222.66|220.66|222.31|220.31|222.66|220.66|222.13|220.13|392
1594887600000|2020-07-16 08:20:00|222.32|220.32|222.28|220.28|222.35|220.35|222.18|220.18|292
1594887900000|2020-07-16 08:25:00|222.29|220.29|222.09|220.09|222.29|220.29|221.77|219.77|281
1594888200000|2020-07-16 08:30:00|222.1|220.1|221.74|219.74|222.1|220.1|221.64|219.64|364
1594888500000|2020-07-16 08:35:00|221.75|219.75|222.77|220.77|222.8|220.8|221.74|219.74|446
1594888800000|2020-07-16 08:40:00|222.78|220.78|222.26|220.26|222.79|220.79|222.08|220.08|397
1594889100000|2020-07-16 08:45:00|222.28|220.28|222.65|220.65|222.69|220.69|221.75|219.75|429
1594889400000|2020-07-16 08:50:00|222.66|220.66|222.52|220.52|222.75|220.75|222.52|220.52|189
1594889700000|2020-07-16 08:55:00|222.51|220.51|222.67|220.67|222.7|220.7|222.5|220.5|90
1594890000000|2020-07-16 09:00:00|222.66|220.66|222.12|220.12|222.67|220.67|221.88|219.88|360
1594890300000|2020-07-16 09:05:00|222.11|220.11|222.16|220.16|222.35|220.35|221.82|219.82|460
1594890600000|2020-07-16 09:10:00|222.15|220.15|221.45|219.45|222.27|220.27|221.45|219.45|358
1594890900000|2020-07-16 09:15:00|221.49|219.49|222.09|220.09|222.3|220.3|221.18|219.18|499
1594891200000|2020-07-16 09:20:00|222.08|220.08|222.05|220.05|222.26|220.26|222.02|220.02|236
1594891500000|2020-07-16 09:25:00|222.04|220.04|221.62|219.62|222.06|220.06|221.58|219.58|324
1594891800000|2020-07-16 09:30:00|221.63|219.63|221.41|219.41|221.65|219.65|221.1|219.1|542
1594892100000|2020-07-16 09:35:00|221.4|219.4|221.61|219.61|221.68|219.68|221.33|219.33|435
1594892400000|2020-07-16 09:40:00|221.58|219.58|221.4|219.4|221.96|219.96|221.34|219.34|300
1594892700000|2020-07-16 09:45:00|221.39|219.39|221.45|219.45|221.55|219.55|221.14|219.14|325
1594893000000|2020-07-16 09:50:00|221.44|219.44|221.01|219.01|221.48|219.48|221.01|219.01|398
1594893300000|2020-07-16 09:55:00|221.02|219.02|220.51|218.51|221.04|219.04|220.44|218.44|376
1594893600000|2020-07-16 10:00:00|220.52|218.52|219.98|217.98|220.52|218.52|219.52|217.52|579
1594893900000|2020-07-16 10:05:00|219.97|217.97|219.89|217.89|219.98|217.98|219.55|217.55|369
1594894200000|2020-07-16 10:10:00|219.88|217.88|221.04|219.04|221.1|219.1|219.85|217.85|417
1594894500000|2020-07-16 10:15:00|221.05|219.05|221.32|219.32|221.68|219.68|221.05|219.05|300
1594894800000|2020-07-16 10:20:00|221.33|219.33|221.19|219.19|221.4|219.4|221.19|219.19|227
1594895100000|2020-07-16 10:25:00|221.14|219.14|221.01|219.01|221.15|219.15|220.8|218.8|215
1594895400000|2020-07-16 10:30:00|220.99|218.99|221.5|219.5|221.5|219.5|220.95|218.95|271
1594895700000|2020-07-16 10:35:00|221.51|219.51|221.78|219.78|221.99|219.99|221.34|219.34|377
1594896000000|2020-07-16 10:40:00|221.71|219.71|222.04|220.04|222.08|220.08|221.67|219.67|375
1594896300000|2020-07-16 10:45:00|222.05|220.05|222.16|220.16|222.24|220.24|222.04|220.04|283
1594896600000|2020-07-16 10:50:00|222.17|220.17|222.14|220.14|222.22|220.22|222.01|220.01|210
1594896900000|2020-07-16 10:55:00|222.15|220.15|222.41|220.41|222.46|220.46|222.12|220.12|195
1594897200000|2020-07-16 11:00:00|222.42|220.42|222.04|220.04|222.45|220.45|222.02|220.02|274
1594897500000|2020-07-16 11:05:00|222.03|220.03|221.6|219.6|222.06|220.06|221.59|219.59|441
1594897800000|2020-07-16 11:10:00|221.59|219.59|221.77|219.77|221.88|219.88|221.58|219.58|285
1594898100000|2020-07-16 11:15:00|221.79|219.79|221.94|219.94|222.05|220.05|221.68|219.68|246
1594898400000|2020-07-16 11:20:00|221.96|219.96|222.07|220.07|222.18|220.18|221.95|219.95|277
1594898700000|2020-07-16 11:25:00|222.11|220.11|222.21|220.21|222.24|220.24|221.94|219.94|338
1594899000000|2020-07-16 11:30:00|222.2|220.2|222.25|220.25|222.3|220.3|222.17|220.17|275
1594899300000|2020-07-16 11:35:00|222.22|220.22|222.28|220.28|222.4|220.4|222.21|220.21|257
1594899600000|2020-07-16 11:40:00|222.26|220.26|222.29|220.29|222.36|220.36|222.19|220.19|360
1594899900000|2020-07-16 11:45:00|222.3|220.3|221.82|219.82|222.31|220.31|221.78|219.78|232
1594900200000|2020-07-16 11:50:00|221.84|219.84|221.96|219.96|221.99|219.99|221.82|219.82|246
1594900500000|2020-07-16 11:55:00|221.93|219.93|221.7|219.7|221.93|219.93|221.62|219.62|164
1594900800000|2020-07-16 12:00:00|221.71|219.71|222.02|220.02|222.02|220.02|221.71|219.71|293
1594901100000|2020-07-16 12:05:00|222.01|220.01|223.16|221.16|223.42|221.42|222|220|361
1594901400000|2020-07-16 12:10:00|223.19|221.19|223.26|221.26|223.53|221.53|223.13|221.13|264
1594901700000|2020-07-16 12:15:00|223.25|221.25|223.27|221.27|223.35|221.35|223.15|221.15|119
1594902000000|2020-07-16 12:20:00|223.28|221.28|222.67|220.67|223.31|221.31|222.6|220.6|280
1594902300000|2020-07-16 12:25:00|222.65|220.65|223.13|221.13|223.13|221.13|222.65|220.65|175
1594902600000|2020-07-16 12:30:00|223.08|221.08|222.89|220.89|223.08|221.08|222.6|220.6|178
1594902900000|2020-07-16 12:35:00|222.88|220.88|222.63|220.63|223.02|221.02|222.49|220.49|273
1594903200000|2020-07-16 12:40:00|222.64|220.64|222.7|220.7|222.89|220.89|222.41|220.41|237
1594903500000|2020-07-16 12:45:00|222.71|220.71|222.63|220.63|222.74|220.74|222.49|220.49|217
1594903800000|2020-07-16 12:50:00|222.66|220.66|222.54|220.54|222.91|220.91|222.53|220.53|242
1594904100000|2020-07-16 12:55:00|222.55|220.55|222.27|220.27|222.6|220.6|222.27|220.27|121
1594904400000|2020-07-16 13:00:00|222.26|220.26|222.7|220.7|222.76|220.76|222.26|220.26|183
1594904700000|2020-07-16 13:05:00|222.71|220.71|222.69|220.69|222.81|220.81|222.59|220.59|229
1594905000000|2020-07-16 13:10:00|222.68|220.68|222.76|220.76|222.76|220.76|222.47|220.47|221
1594905300000|2020-07-16 13:15:00|222.74|220.74|222.55|220.55|222.76|220.76|222.52|220.52|90
1594905600000|2020-07-16 13:20:00|222.54|220.54|222.49|220.49|222.68|220.68|222.43|220.43|224
1594905900000|2020-07-16 13:25:00|222.48|220.48|222.4|220.4|222.57|220.57|222.28|220.28|160
1594906200000|2020-07-16 13:30:00|222.41|220.41|222.34|220.34|222.54|220.54|222.31|220.31|164
1594906500000|2020-07-16 13:35:00|222.31|220.31|222.33|220.33|222.41|220.41|222|220|307
1594906800000|2020-07-16 13:40:00|222.34|220.34|222.44|220.44|222.47|220.47|222.34|220.34|109
1594907100000|2020-07-16 13:45:00|222.45|220.45|222.76|220.76|222.81|220.81|222.36|220.36|128
1594907400000|2020-07-16 13:50:00|222.75|220.75|222.85|220.85|222.86|220.86|222.7|220.7|154
1594907700000|2020-07-16 13:55:00|222.84|220.84|222.77|220.77|222.9|220.9|222.63|220.63|175
1594908000000|2020-07-16 14:00:00|222.78|220.78|222.68|220.68|222.91|220.91|222.65|220.65|157
1594908300000|2020-07-16 14:05:00|222.67|220.67|222.17|220.17|222.68|220.68|222.12|220.12|134
1594908600000|2020-07-16 14:10:00|222.18|220.18|221.96|219.96|222.21|220.21|221.96|219.96|132
1594908900000|2020-07-16 14:15:00|221.98|219.98|222.28|220.28|222.41|220.41|221.94|219.94|309
1594909200000|2020-07-16 14:20:00|222.24|220.24|222.6|220.6|222.62|220.62|222.24|220.24|215
1594909500000|2020-07-16 14:25:00|222.63|220.63|222.58|220.58|222.63|220.63|222.45|220.45|108
1594909800000|2020-07-16 14:30:00|222.61|220.61|222.78|220.78|222.83|220.83|222.55|220.55|234
1594910100000|2020-07-16 14:35:00|222.76|220.76|223.34|221.34|223.34|221.34|222.76|220.76|417
1594910400000|2020-07-16 14:40:00|223.33|221.33|223.54|221.54|223.6|221.6|223.12|221.12|444
1594910700000|2020-07-16 14:45:00|223.55|221.55|223.52|221.52|223.64|221.64|223.41|221.41|286
1594911000000|2020-07-16 14:50:00|223.51|221.51|223.54|221.54|223.69|221.69|223.35|221.35|256
1594911300000|2020-07-16 14:55:00|223.56|221.56|223.29|221.29|223.6|221.6|223.29|221.29|222
1594911600000|2020-07-16 15:00:00|223.35|221.35|223.13|221.13|223.44|221.44|223.1|221.1|211
1594911900000|2020-07-16 15:05:00|223.1|221.1|223.01|221.01|223.18|221.18|223.01|221.01|141
1594912200000|2020-07-16 15:10:00|223.08|221.08|223|221|223.11|221.11|222.97|220.97|116
1594912500000|2020-07-16 15:15:00|223.03|221.03|223.09|221.09|223.15|221.15|223|221|87
1594912800000|2020-07-16 15:20:00|223.08|221.08|223.52|221.52|223.56|221.56|223.06|221.06|235
1594913100000|2020-07-16 15:25:00|223.53|221.53|223.6|221.6|223.78|221.78|223.5|221.5|327
1594913400000|2020-07-16 15:30:00|223.58|221.58|223.48|221.48|223.83|221.83|223.37|221.37|237
1594913700000|2020-07-16 15:35:00|223.47|221.47|223.38|221.38|223.47|221.47|223.38|221.38|97
1594914000000|2020-07-16 15:40:00|223.36|221.36|223.47|221.47|223.49|221.49|223.26|221.26|137
1594914300000|2020-07-16 15:45:00|223.46|221.46|223.27|221.27|223.48|221.48|223.19|221.19|239
1594914600000|2020-07-16 15:50:00|223.28|221.28|223.45|221.45|223.57|221.57|223.28|221.28|228
1594914900000|2020-07-16 15:55:00|223.44|221.44|223.62|221.62|223.69|221.69|223.31|221.31|292
1594915200000|2020-07-16 16:00:00|223.61|221.61|223.41|221.41|223.64|221.64|223.26|221.26|269
1594915500000|2020-07-16 16:05:00|223.42|221.42|224.03|222.03|224.03|222.03|223.42|221.42|177
1594915800000|2020-07-16 16:10:00|224.04|222.04|223.94|221.94|224.21|222.21|223.88|221.88|327
1594916100000|2020-07-16 16:15:00|223.95|221.95|224.06|222.06|224.29|222.29|223.94|221.94|343
1594916400000|2020-07-16 16:20:00|224.07|222.07|223.9|221.9|224.11|222.11|223.9|221.9|162
1594916700000|2020-07-16 16:25:00|223.89|221.89|223.29|221.29|223.93|221.93|223.16|221.16|212
1594917000000|2020-07-16 16:30:00|223.28|221.28|223.32|221.32|223.44|221.44|223.26|221.26|162
1594917300000|2020-07-16 16:35:00|223.29|221.29|223.01|221.01|223.3|221.3|222.88|220.88|132
1594917600000|2020-07-16 16:40:00|223.02|221.02|223.06|221.06|223.09|221.09|222.84|220.84|98
1594917900000|2020-07-16 16:45:00|223.07|221.07|223|221|223.13|221.13|222.99|220.99|126
1594918200000|2020-07-16 16:50:00|223.01|221.01|223.18|221.18|223.2|221.2|223|221|112
1594918500000|2020-07-16 16:55:00|223.17|221.17|223.01|221.01|223.3|221.3|223|221|102
1594918800000|2020-07-16 17:00:00|223|221|223.38|221.38|223.41|221.41|222.86|220.86|315
1594919100000|2020-07-16 17:05:00|223.37|221.37|223.78|221.78|223.87|221.87|223.32|221.32|256
1594919400000|2020-07-16 17:10:00|223.79|221.79|223.61|221.61|223.79|221.79|223.55|221.55|164
1594919700000|2020-07-16 17:15:00|223.62|221.62|223.69|221.69|223.85|221.85|223.57|221.57|157
1594920000000|2020-07-16 17:20:00|223.7|221.7|223.58|221.58|223.76|221.76|223.41|221.41|214
1594920300000|2020-07-16 17:25:00|223.59|221.59|223.48|221.48|223.62|221.62|223.39|221.39|103
1594920600000|2020-07-16 17:30:00|223.47|221.47|223.58|221.58|223.75|221.75|223.45|221.45|271
1594920900000|2020-07-16 17:35:00|223.59|221.59|223.4|221.4|223.61|221.61|223.19|221.19|331
1594921200000|2020-07-16 17:40:00|223.41|221.41|223.48|221.48|223.62|221.62|223.39|221.39|153
1594921500000|2020-07-16 17:45:00|223.47|221.47|223.42|221.42|223.6|221.6|223.42|221.42|94
1594921800000|2020-07-16 17:50:00|223.41|221.41|223.39|221.39|223.46|221.46|223.26|221.26|93
1594922100000|2020-07-16 17:55:00|223.38|221.38|223.19|221.19|223.39|221.39|223.19|221.19|93
1594922400000|2020-07-16 18:00:00|223.2|221.2|222.91|220.91|223.3|221.3|222.91|220.91|176
1594922700000|2020-07-16 18:05:00|222.88|220.88|223.1|221.1|223.12|221.12|222.88|220.88|184
1594923000000|2020-07-16 18:10:00|223.11|221.11|223.04|221.04|223.14|221.14|223|221|134
1594923300000|2020-07-16 18:15:00|223.05|221.05|223.49|221.49|223.52|221.52|223.05|221.05|205
1594923600000|2020-07-16 18:20:00|223.5|221.5|223.89|221.89|224.01|222.01|223.5|221.5|341
1594923900000|2020-07-16 18:25:00|223.88|221.88|223.71|221.71|223.88|221.88|223.56|221.56|174
1594924200000|2020-07-16 18:30:00|223.7|221.7|223.66|221.66|223.81|221.81|223.55|221.55|141
1594924500000|2020-07-16 18:35:00|223.65|221.65|223.9|221.9|223.96|221.96|223.59|221.59|126
1594924800000|2020-07-16 18:40:00|223.93|221.93|223.21|221.21|223.93|221.93|223.21|221.21|286
1594925100000|2020-07-16 18:45:00|223.22|221.22|223.32|221.32|223.46|221.46|223.19|221.19|222
1594925400000|2020-07-16 18:50:00|223.31|221.31|223.03|221.03|223.31|221.31|222.95|220.95|165
1594925700000|2020-07-16 18:55:00|223.12|221.12|222.91|220.91|223.13|221.13|222.83|220.83|160
1594926000000|2020-07-16 19:00:00|222.92|220.92|222.92|220.92|223|221|222.67|220.67|158
1594926300000|2020-07-16 19:05:00|222.91|220.91|222.87|220.87|222.98|220.98|222.74|220.74|172
1594926600000|2020-07-16 19:10:00|222.9|220.9|222.83|220.83|222.93|220.93|222.83|220.83|42
1594926900000|2020-07-16 19:15:00|222.87|220.87|222.93|220.93|223.06|221.06|222.77|220.77|292
1594927200000|2020-07-16 19:20:00|222.95|220.95|222.63|220.63|222.96|220.96|222.63|220.63|59
1594927500000|2020-07-16 19:25:00|222.64|220.64|222.64|220.64|222.66|220.66|222.56|220.56|31
1594927800000|2020-07-16 19:30:00|222.65|220.65|222.67|220.67|222.83|220.83|222.62|220.62|170
1594928100000|2020-07-16 19:35:00|222.66|220.66|222.64|220.64|222.77|220.77|222.62|220.62|127
1594928400000|2020-07-16 19:40:00|222.66|220.66|222.69|220.69|222.79|220.79|222.57|220.57|98
1594928700000|2020-07-16 19:45:00|222.7|220.7|222.69|220.69|222.86|220.86|222.68|220.68|122
1594929000000|2020-07-16 19:50:00|222.68|220.68|222.72|220.72|222.73|220.73|222.49|220.49|159
1594929300000|2020-07-16 19:55:00|222.61|220.61|222.78|220.78|222.79|220.79|222.61|220.61|70
1594929600000|2020-07-16 20:00:00|222.8|220.8|223.73|221.73|223.96|221.96|222.78|220.78|444
1594929900000|2020-07-16 20:05:00|223.71|221.71|223.18|221.18|223.79|221.79|223.07|221.07|421
1594930200000|2020-07-16 20:10:00|223.17|221.17|223.06|221.06|223.2|221.2|222.91|220.91|272
1594930500000|2020-07-16 20:15:00|223.07|221.07|223.04|221.04|223.24|221.24|223.01|221.01|212
1594930800000|2020-07-16 20:20:00|223.01|221.01|222.76|220.76|223.03|221.03|222.56|220.56|286
1594931100000|2020-07-16 20:25:00|222.75|220.75|222.4|220.4|222.76|220.76|222.29|220.29|349
1594931400000|2020-07-16 20:30:00|222.42|220.42|222.47|220.47|222.57|220.57|222.39|220.39|109
1594931700000|2020-07-16 20:35:00|222.46|220.46|222.57|220.57|222.61|220.61|222.38|220.38|59
1594932000000|2020-07-16 20:40:00|222.56|220.56|222.41|220.41|222.6|220.6|222.36|220.36|166
1594932300000|2020-07-16 20:45:00|222.34|220.34|222.48|220.48|222.5|220.5|222.24|220.24|143
1594932600000|2020-07-16 20:50:00|222.5|220.5|222.72|220.72|222.79|220.79|222.48|220.48|125
1594932900000|2020-07-16 20:55:00|222.73|220.73|223.59|221.59|223.6|221.6|222.72|220.72|208
1594933200000|2020-07-16 21:00:00|223.6|221.6|223.76|221.76|223.89|221.89|223.6|221.6|212
1594933500000|2020-07-16 21:05:00|223.71|221.71|223.97|221.97|224.08|222.08|223.71|221.71|118
1594933800000|2020-07-16 21:10:00|223.96|221.96|223.68|221.68|223.97|221.97|223.68|221.68|182
1594934100000|2020-07-16 21:15:00|223.7|221.7|223.93|221.93|223.99|221.99|223.65|221.65|84
1594934400000|2020-07-16 21:20:00|223.94|221.94|224.12|222.12|224.12|222.12|223.94|221.94|60
1594934700000|2020-07-16 21:25:00|224.14|222.14|224.22|222.22|224.24|222.24|224.11|222.11|89
1594935000000|2020-07-16 21:30:00|224.21|222.21|223.79|221.79|224.24|222.24|223.75|221.75|278
1594935300000|2020-07-16 21:35:00|223.76|221.76|223.86|221.86|223.86|221.86|223.76|221.76|96
1594935600000|2020-07-16 21:40:00|223.85|221.85|223.89|221.89|224|222|223.8|221.8|145
1594935900000|2020-07-16 21:45:00|223.88|221.88|223.87|221.87|223.89|221.89|223.69|221.69|199
1594936200000|2020-07-16 21:50:00|223.88|221.88|224.82|222.82|224.82|222.82|223.81|221.81|381
1594936500000|2020-07-16 21:55:00|224.83|222.83|224.11|222.11|225.62|223.62|224.11|222.11|298
1594936800000|2020-07-16 22:00:00|224.1|222.1|224.62|222.62|224.67|222.67|224.1|222.1|216
1594937100000|2020-07-16 22:05:00|224.63|222.63|224.78|222.78|224.83|222.83|224.6|222.6|213
1594937400000|2020-07-16 22:10:00|224.77|222.77|224.79|222.79|225.02|223.02|224.77|222.77|198
1594937700000|2020-07-16 22:15:00|224.71|222.71|224.59|222.59|224.8|222.8|224.54|222.54|146
1594938000000|2020-07-16 22:20:00|224.55|222.55|224.98|222.98|225.1|223.1|224.47|222.47|212
1594938300000|2020-07-16 22:25:00|225|223|225.04|223.04|225.29|223.29|224.99|222.99|174
1594938600000|2020-07-16 22:30:00|225.05|223.05|225.21|223.21|225.22|223.22|225.01|223.01|236
1594938900000|2020-07-16 22:35:00|225.2|223.2|225.05|223.05|225.22|223.22|225|223|193
1594939200000|2020-07-16 22:40:00|225.06|223.06|225.18|223.18|225.38|223.38|225|223|214
1594939500000|2020-07-16 22:45:00|225.19|223.19|225.22|223.22|225.29|223.29|225.06|223.06|169
1594939800000|2020-07-16 22:50:00|225.21|223.21|225.26|223.26|225.36|223.36|225.16|223.16|126
1594940100000|2020-07-16 22:55:00|225.25|223.25|224.95|222.95|225.3|223.3|224.91|222.91|136
1594940400000|2020-07-16 23:00:00|225.02|223.02|225.36|223.36|225.68|223.68|224.94|222.94|208
1594940700000|2020-07-16 23:05:00|225.37|223.37|225.26|223.26|225.44|223.44|225.16|223.16|136
1594941000000|2020-07-16 23:10:00|225.27|223.27|225|223|225.28|223.28|225|223|89
1594941300000|2020-07-16 23:15:00|224.97|222.97|225.07|223.07|225.09|223.09|224.83|222.83|63
1594941600000|2020-07-16 23:20:00|225.04|223.04|224.69|222.69|225.05|223.05|224.69|222.69|44
1594941900000|2020-07-16 23:25:00|224.71|222.71|224.9|222.9|225.09|223.09|224.69|222.69|177
1594942200000|2020-07-16 23:30:00|224.89|222.89|225.1|223.1|225.1|223.1|224.89|222.89|48
1594942500000|2020-07-16 23:35:00|225.14|223.14|225.3|223.3|225.3|223.3|225.12|223.12|10
1594942800000|2020-07-16 23:40:00|225.25|223.25|225.48|223.48|225.55|223.55|225.17|223.17|131
1594943100000|2020-07-16 23:45:00|225.47|223.47|225.33|223.33|225.58|223.58|225.33|223.33|131
1594943400000|2020-07-16 23:50:00|225.32|223.32|225.07|223.07|225.32|223.32|225.07|223.07|101
1594943700000|2020-07-16 23:55:00|225.08|223.08|225.24|223.24|225.24|223.24|224.98|222.98|164
1594944000000|2020-07-17 00:00:00|225.25|223.25|225.29|223.29|225.33|223.33|225.01|223.01|115
1594944300000|2020-07-17 00:05:00|225.3|223.3|225.16|223.16|225.41|223.41|225|223|169
1594944600000|2020-07-17 00:10:00|225.14|223.14|224.43|222.43|225.19|223.19|224.33|222.33|238
1594944900000|2020-07-17 00:15:00|224.44|222.44|224.78|222.78|224.82|222.82|224.41|222.41|213
1594945200000|2020-07-17 00:20:00|224.77|222.77|224.73|222.73|224.81|222.81|224.61|222.61|203
1594945500000|2020-07-17 00:25:00|224.72|222.72|224.63|222.63|224.8|222.8|224.53|222.53|199
1594945800000|2020-07-17 00:30:00|224.65|222.65|224.73|222.73|224.81|222.81|224.62|222.62|208
1594946100000|2020-07-17 00:35:00|224.74|222.74|224.54|222.54|224.76|222.76|224.54|222.54|335
1594946400000|2020-07-17 00:40:00|224.55|222.55|224.65|222.65|224.75|222.75|224.55|222.55|132
1594946700000|2020-07-17 00:45:00|224.67|222.67|224.71|222.71|224.81|222.81|224.67|222.67|130
1594947000000|2020-07-17 00:50:00|224.69|222.69|224.74|222.74|224.74|222.74|224.54|222.54|112
1594947300000|2020-07-17 00:55:00|224.73|222.73|224.61|222.61|224.73|222.73|224.58|222.58|152
1594947600000|2020-07-17 01:00:00|224.64|222.64|224.63|222.63|224.8|222.8|224.59|222.59|83
1594947900000|2020-07-17 01:05:00|224.61|222.61|224.61|222.61|224.7|222.7|224.49|222.49|342
1594948200000|2020-07-17 01:10:00|224.62|222.62|224.8|222.8|224.88|222.88|224.59|222.59|360
1594948500000|2020-07-17 01:15:00|224.81|222.81|224.84|222.84|224.89|222.89|224.76|222.76|145
1594948800000|2020-07-17 01:20:00|224.83|222.83|225.1|223.1|225.11|223.11|224.83|222.83|156
1594949100000|2020-07-17 01:25:00|225.11|223.11|225.11|223.11|225.25|223.25|225.01|223.01|210
1594949400000|2020-07-17 01:30:00|225.13|223.13|225.38|223.38|225.68|223.68|225.13|223.13|303
1594949700000|2020-07-17 01:35:00|225.37|223.37|225.16|223.16|225.48|223.48|225.05|223.05|159
1594950000000|2020-07-17 01:40:00|225.18|223.18|225.27|223.27|225.49|223.49|225.18|223.18|163
1594950300000|2020-07-17 01:45:00|225.26|223.26|225.18|223.18|225.41|223.41|225.11|223.11|222
1594950600000|2020-07-17 01:50:00|225.17|223.17|225.05|223.05|225.2|223.2|225|223|151
1594950900000|2020-07-17 01:55:00|225.04|223.04|224.95|222.95|225.07|223.07|224.88|222.88|80
1594951200000|2020-07-17 02:00:00|224.93|222.93|225.02|223.02|225.23|223.23|224.93|222.93|160
1594951500000|2020-07-17 02:05:00|225.03|223.03|225.27|223.27|225.27|223.27|224.95|222.95|115
1594951800000|2020-07-17 02:10:00|225.28|223.28|224.97|222.97|225.34|223.34|224.93|222.93|97
1594952100000|2020-07-17 02:15:00|224.98|222.98|224.95|222.95|224.99|222.99|224.93|222.93|63
1594952400000|2020-07-17 02:20:00|224.96|222.96|225.22|223.22|225.22|223.22|224.96|222.96|116
1594952700000|2020-07-17 02:25:00|225.23|223.23|225.27|223.27|225.39|223.39|225.23|223.23|155
1594953000000|2020-07-17 02:30:00|225.26|223.26|225.42|223.42|225.47|223.47|225.2|223.2|149
1594953300000|2020-07-17 02:35:00|225.41|223.41|225.44|223.44|225.49|223.49|225.39|223.39|87
1594953600000|2020-07-17 02:40:00|225.43|223.43|225.25|223.25|225.43|223.43|225.25|223.25|79
1594953900000|2020-07-17 02:45:00|225.26|223.26|225.05|223.05|225.26|223.26|225|223|120
1594954200000|2020-07-17 02:50:00|225.06|223.06|224.99|222.99|225.17|223.17|224.96|222.96|198
1594954500000|2020-07-17 02:55:00|224.98|222.98|224.94|222.94|224.99|222.99|224.9|222.9|48
1594954800000|2020-07-17 03:00:00|224.96|222.96|224.89|222.89|225.13|223.13|224.87|222.87|132
1594955100000|2020-07-17 03:05:00|224.88|222.88|224.82|222.82|224.89|222.89|224.77|222.77|64
1594955400000|2020-07-17 03:10:00|224.83|222.83|224.78|222.78|224.84|222.84|224.73|222.73|39
1594955700000|2020-07-17 03:15:00|224.79|222.79|224.78|222.78|224.86|222.86|224.76|222.76|74
1594956000000|2020-07-17 03:20:00|224.79|222.79|224.59|222.59|224.82|222.82|224.59|222.59|183
1594956300000|2020-07-17 03:25:00|224.65|222.65|224.67|222.67|224.7|222.7|224.57|222.57|123
1594956600000|2020-07-17 03:30:00|224.68|222.68|224.74|222.74|224.77|222.77|224.66|222.66|170
1594956900000|2020-07-17 03:35:00|224.73|222.73|224.7|222.7|224.75|222.75|224.62|222.62|92
1594957200000|2020-07-17 03:40:00|224.69|222.69|224.41|222.41|224.69|222.69|224.36|222.36|54
1594957500000|2020-07-17 03:45:00|224.43|222.43|224.23|222.23|224.47|222.47|224.22|222.22|110
1594957800000|2020-07-17 03:50:00|224.22|222.22|223.97|221.97|224.27|222.27|223.73|221.73|235
1594958100000|2020-07-17 03:55:00|223.99|221.99|224.2|222.2|224.2|222.2|223.88|221.88|235
1594958400000|2020-07-17 04:00:00|224.17|222.17|224.29|222.29|224.32|222.32|224.17|222.17|145
1594958700000|2020-07-17 04:05:00|224.3|222.3|224.5|222.5|224.57|222.57|224.29|222.29|300
1594959000000|2020-07-17 04:10:00|224.51|222.51|224.14|222.14|224.52|222.52|224.13|222.13|142
1594959300000|2020-07-17 04:15:00|224.12|222.12|224.02|222.02|224.17|222.17|223.91|221.91|142
1594959600000|2020-07-17 04:20:00|224.01|222.01|223.7|221.7|224.04|222.04|223.56|221.56|134
1594959900000|2020-07-17 04:25:00|223.69|221.69|224.07|222.07|224.18|222.18|223.65|221.65|290
1594960200000|2020-07-17 04:30:00|224.08|222.08|224.17|222.17|224.34|222.34|224.05|222.05|327
1594960500000|2020-07-17 04:35:00|224.16|222.16|223.81|221.81|224.21|222.21|223.74|221.74|277
1594960800000|2020-07-17 04:40:00|223.8|221.8|223.52|221.52|224.06|222.06|223.38|221.38|272
1594961100000|2020-07-17 04:45:00|223.53|221.53|223.3|221.3|223.75|221.75|223.24|221.24|208
1594961400000|2020-07-17 04:50:00|223.31|221.31|223.67|221.67|223.82|221.82|223.3|221.3|177
1594961700000|2020-07-17 04:55:00|223.66|221.66|223.6|221.6|223.87|221.87|223.4|221.4|302
1594962000000|2020-07-17 05:00:00|223.59|221.59|223.86|221.86|223.97|221.97|223.59|221.59|160
1594962300000|2020-07-17 05:05:00|223.85|221.85|224.08|222.08|224.24|222.24|223.76|221.76|199
1594962600000|2020-07-17 05:10:00|223.98|221.98|223.75|221.75|224.01|222.01|223.63|221.63|215
1594962900000|2020-07-17 05:15:00|223.76|221.76|223.78|221.78|223.83|221.83|223.72|221.72|196
1594963200000|2020-07-17 05:20:00|223.77|221.77|223.59|221.59|223.78|221.78|223.56|221.56|97
1594963500000|2020-07-17 05:25:00|223.54|221.54|223.92|221.92|224.06|222.06|223.43|221.43|249
1594963800000|2020-07-17 05:30:00|223.9|221.9|223.45|221.45|223.91|221.91|223.45|221.45|140
1594964100000|2020-07-17 05:35:00|223.46|221.46|223.06|221.06|223.47|221.47|222.87|220.87|258
1594964400000|2020-07-17 05:40:00|223.04|221.04|223.6|221.6|223.79|221.79|222.84|220.84|256
1594964700000|2020-07-17 05:45:00|223.63|221.63|224.12|222.12|224.17|222.17|223.63|221.63|236
1594965000000|2020-07-17 05:50:00|224.1|222.1|223.99|221.99|224.16|222.16|223.95|221.95|91
1594965300000|2020-07-17 05:55:00|223.98|221.98|223.94|221.94|224.05|222.05|223.87|221.87|102
1594965600000|2020-07-17 06:00:00|223.96|221.96|224.24|222.24|224.37|222.37|223.96|221.96|264
1594965900000|2020-07-17 06:05:00|224.25|222.25|224.27|222.27|224.34|222.34|224.17|222.17|157
1594966200000|2020-07-17 06:10:00|224.25|222.25|224.36|222.36|224.43|222.43|224.22|222.22|170
1594966500000|2020-07-17 06:15:00|224.37|222.37|224.48|222.48|224.54|222.54|224.13|222.13|335
1594966800000|2020-07-17 06:20:00|224.5|222.5|224.46|222.46|224.72|222.72|224.4|222.4|296
1594967100000|2020-07-17 06:25:00|224.45|222.45|224.31|222.31|224.55|222.55|224.28|222.28|184
1594967400000|2020-07-17 06:30:00|224.32|222.32|224.29|222.29|224.53|222.53|224.28|222.28|136
1594967700000|2020-07-17 06:35:00|224.31|222.31|224.23|222.23|224.33|222.33|224.22|222.22|182
1594968000000|2020-07-17 06:40:00|224.24|222.24|224.23|222.23|224.32|222.32|224.12|222.12|138
1594968300000|2020-07-17 06:45:00|224.24|222.24|224.03|222.03|224.36|222.36|223.98|221.98|139
1594968600000|2020-07-17 06:50:00|224.02|222.02|224.06|222.06|224.2|222.2|223.94|221.94|108
1594968900000|2020-07-17 06:55:00|224.05|222.05|224.09|222.09|224.13|222.13|224|222|134
1594969200000|2020-07-17 07:00:00|224.1|222.1|224.52|222.52|224.8|222.8|224.1|222.1|253
1594969500000|2020-07-17 07:05:00|224.51|222.51|224.62|222.62|224.66|222.66|224.5|222.5|181
1594969800000|2020-07-17 07:10:00|224.61|222.61|224.51|222.51|224.64|222.64|224.39|222.39|222
1594970100000|2020-07-17 07:15:00|224.53|222.53|224.42|222.42|224.68|222.68|224.39|222.39|243
1594970400000|2020-07-17 07:20:00|224.41|222.41|224.33|222.33|224.49|222.49|224.29|222.29|115
1594970700000|2020-07-17 07:25:00|224.32|222.32|224.23|222.23|224.33|222.33|224.15|222.15|166
1594971000000|2020-07-17 07:30:00|224.22|222.22|224.12|222.12|224.24|222.24|224.01|222.01|145
1594971300000|2020-07-17 07:35:00|224.1|222.1|224.05|222.05|224.15|222.15|224|222|12
1594971600000|2020-07-17 07:40:00|224.06|222.06|224.08|222.08|224.11|222.11|224|222|20
1594971900000|2020-07-17 07:45:00|224.11|222.11|224.13|222.13|224.13|222.13|224.03|222.03|65
1594972200000|2020-07-17 07:50:00|224.14|222.14|224.01|222.01|224.15|222.15|223.97|221.97|62
1594972500000|2020-07-17 07:55:00|224.03|222.03|224.22|222.22|224.36|222.36|223.68|221.68|176
1594972800000|2020-07-17 08:00:00|224.19|222.19|223.87|221.87|224.2|222.2|223.86|221.86|308
1594973100000|2020-07-17 08:05:00|223.86|221.86|224.34|222.34|224.43|222.43|223.84|221.84|404
1594973400000|2020-07-17 08:10:00|224.33|222.33|224.12|222.12|224.34|222.34|224.05|222.05|322
1594973700000|2020-07-17 08:15:00|224.11|222.11|224.12|222.12|224.14|222.14|224.02|222.02|216
1594974000000|2020-07-17 08:20:00|224.13|222.13|224.08|222.08|224.13|222.13|224.03|222.03|109
1594974300000|2020-07-17 08:25:00|224.07|222.07|223.75|221.75|224.08|222.08|223.74|221.74|201
1594974600000|2020-07-17 08:30:00|223.76|221.76|223.56|221.56|223.76|221.76|223.31|221.31|224
1594974900000|2020-07-17 08:35:00|223.55|221.55|223.5|221.5|223.55|221.55|223.41|221.41|52
1594975200000|2020-07-17 08:40:00|223.48|221.48|223.41|221.41|223.5|221.5|223.37|221.37|119
1594975500000|2020-07-17 08:45:00|223.39|221.39|223.69|221.69|223.69|221.69|223.39|221.39|157
1594975800000|2020-07-17 08:50:00|223.68|221.68|223.75|221.75|223.86|221.86|223.58|221.58|245
1594976100000|2020-07-17 08:55:00|223.77|221.77|223.79|221.79|223.8|221.8|223.7|221.7|208
1594976400000|2020-07-17 09:00:00|223.8|221.8|223.97|221.97|224.08|222.08|223.69|221.69|167
1594976700000|2020-07-17 09:05:00|223.96|221.96|223.88|221.88|224.06|222.06|223.87|221.87|91
1594977000000|2020-07-17 09:10:00|223.89|221.89|223.72|221.72|223.89|221.89|223.56|221.56|140
1594977300000|2020-07-17 09:15:00|223.73|221.73|223.66|221.66|223.73|221.73|223.61|221.61|85
1594977600000|2020-07-17 09:20:00|223.56|221.56|223.82|221.82|223.97|221.97|223.56|221.56|66
1594977900000|2020-07-17 09:25:00|223.81|221.81|224.02|222.02|224.05|222.05|223.71|221.71|210
1594978200000|2020-07-17 09:30:00|224.01|222.01|224.14|222.14|224.21|222.21|224.01|222.01|110
1594978500000|2020-07-17 09:35:00|224.13|222.13|224.44|222.44|224.45|222.45|224.08|222.08|188
1594978800000|2020-07-17 09:40:00|224.45|222.45|224.39|222.39|224.52|222.52|224.31|222.31|272
1594979100000|2020-07-17 09:45:00|224.38|222.38|224.4|222.4|224.43|222.43|224.34|222.34|79
1594979400000|2020-07-17 09:50:00|224.39|222.39|224.35|222.35|224.45|222.45|224.34|222.34|93
1594979700000|2020-07-17 09:55:00|224.34|222.34|224.39|222.39|224.39|222.39|224.25|222.25|39
1594980000000|2020-07-17 10:00:00|224.38|222.38|224.43|222.43|224.47|222.47|224.38|222.38|213
1594980300000|2020-07-17 10:05:00|224.42|222.42|224.27|222.27|224.42|222.42|224.19|222.19|162
1594980600000|2020-07-17 10:10:00|224.26|222.26|224.28|222.28|224.34|222.34|224.2|222.2|88
1594980900000|2020-07-17 10:15:00|224.27|222.27|224.47|222.47|224.5|222.5|224.26|222.26|58
1594981200000|2020-07-17 10:20:00|224.48|222.48|224.55|222.55|224.63|222.63|224.48|222.48|45
1594981500000|2020-07-17 10:25:00|224.56|222.56|224.58|222.58|224.65|222.65|224.54|222.54|91
1594981800000|2020-07-17 10:30:00|224.59|222.59|224.5|222.5|224.66|222.66|224.46|222.46|147
1594982100000|2020-07-17 10:35:00|224.51|222.51|224.57|222.57|224.57|222.57|224.45|222.45|36
1594982400000|2020-07-17 10:40:00|224.56|222.56|224.27|222.27|224.57|222.57|224.22|222.22|49
1594982700000|2020-07-17 10:45:00|224.28|222.28|224.27|222.27|224.38|222.38|224.21|222.21|78
1594983000000|2020-07-17 10:50:00|224.26|222.26|224.2|222.2|224.29|222.29|224.14|222.14|111
1594983300000|2020-07-17 10:55:00|224.19|222.19|224.02|222.02|224.19|222.19|223.94|221.94|141
1594983600000|2020-07-17 11:00:00|224.03|222.03|223.97|221.97|224.08|222.08|223.92|221.92|29
1594983900000|2020-07-17 11:05:00|223.98|221.98|223.91|221.91|224.01|222.01|223.9|221.9|133
1594984200000|2020-07-17 11:10:00|223.9|221.9|223.96|221.96|223.96|221.96|223.89|221.89|24
1594984500000|2020-07-17 11:15:00|223.98|221.98|224.05|222.05|224.06|222.06|223.96|221.96|27
1594984800000|2020-07-17 11:20:00|224.06|222.06|224.07|222.07|224.09|222.09|223.94|221.94|55
1594985100000|2020-07-17 11:25:00|224.06|222.06|224.15|222.15|224.19|222.19|224.04|222.04|78
1594985400000|2020-07-17 11:30:00|224.14|222.14|223.75|221.75|224.14|222.14|223.71|221.71|67
1594985700000|2020-07-17 11:35:00|223.74|221.74|223.69|221.69|223.75|221.75|223.64|221.64|85
1594986000000|2020-07-17 11:40:00|223.68|221.68|223.63|221.63|223.69|221.69|223.51|221.51|146
1594986300000|2020-07-17 11:45:00|223.61|221.61|223.94|221.94|224|222|223.61|221.61|225
1594986600000|2020-07-17 11:50:00|223.95|221.95|224.65|222.65|224.89|222.89|223.94|221.94|280
1594986900000|2020-07-17 11:55:00|224.66|222.66|224.94|222.94|224.95|222.95|224.55|222.55|205
1594987200000|2020-07-17 12:00:00|224.95|222.95|225.15|223.15|225.35|223.35|224.94|222.94|228
1594987500000|2020-07-17 12:05:00|225.17|223.17|225.29|223.29|225.38|223.38|225.01|223.01|219
1594987800000|2020-07-17 12:10:00|225.3|223.3|225.95|223.95|226.31|224.31|225.08|223.08|411
1594988100000|2020-07-17 12:15:00|225.97|223.97|226.04|224.04|226.37|224.37|225.89|223.89|396
1594988400000|2020-07-17 12:20:00|226.01|224.01|225.94|223.94|226.1|224.1|225.84|223.84|331
1594988700000|2020-07-17 12:25:00|225.97|223.97|225.75|223.75|226.01|224.01|225.74|223.74|254
1594989000000|2020-07-17 12:30:00|225.74|223.74|225.76|223.76|225.89|223.89|225.74|223.74|232
1594989300000|2020-07-17 12:35:00|225.75|223.75|225.49|223.49|225.76|223.76|225.28|223.28|325
1594989600000|2020-07-17 12:40:00|225.48|223.48|225.35|223.35|225.53|223.53|225.33|223.33|279
1594989900000|2020-07-17 12:45:00|225.37|223.37|225.45|223.45|225.48|223.48|225.29|223.29|193
1594990200000|2020-07-17 12:50:00|225.44|223.44|225.45|223.45|225.51|223.51|225.36|223.36|260
1594990500000|2020-07-17 12:55:00|225.46|223.46|225.39|223.39|225.47|223.47|225.3|223.3|122
1594990800000|2020-07-17 13:00:00|225.4|223.4|225.44|223.44|225.5|223.5|225.35|223.35|112
1594991100000|2020-07-17 13:05:00|225.43|223.43|225.62|223.62|225.65|223.65|225.42|223.42|183
1594991400000|2020-07-17 13:10:00|225.64|223.64|225.41|223.41|225.67|223.67|225.39|223.39|202
1594991700000|2020-07-17 13:15:00|225.42|223.42|224.67|222.67|225.42|223.42|224.58|222.58|333
1594992000000|2020-07-17 13:20:00|224.68|222.68|224.72|222.72|224.72|222.72|224.55|222.55|201
1594992300000|2020-07-17 13:25:00|224.73|222.73|224.7|222.7|224.76|222.76|224.56|222.56|222
1594992600000|2020-07-17 13:30:00|224.71|222.71|224.67|222.67|224.77|222.77|224.55|222.55|155
1594992900000|2020-07-17 13:35:00|224.66|222.66|224.78|222.78|224.88|222.88|224.66|222.66|135
1594993200000|2020-07-17 13:40:00|224.77|222.77|224.51|222.51|224.82|222.82|224.51|222.51|92
1594993500000|2020-07-17 13:45:00|224.5|222.5|224.43|222.43|224.57|222.57|224.38|222.38|413
1594993800000|2020-07-17 13:50:00|224.42|222.42|224.69|222.69|224.7|222.7|224.37|222.37|280
1594994100000|2020-07-17 13:55:00|224.68|222.68|224.64|222.64|224.7|222.7|224.55|222.55|160
1594994400000|2020-07-17 14:00:00|224.66|222.66|224.46|222.46|224.67|222.67|224.4|222.4|61
1594994700000|2020-07-17 14:05:00|224.39|222.39|224.45|222.45|224.55|222.55|224.39|222.39|110
1594995000000|2020-07-17 14:10:00|224.44|222.44|224.63|222.63|224.64|222.64|224.44|222.44|207
1594995300000|2020-07-17 14:15:00|224.66|222.66|224.68|222.68|224.71|222.71|224.56|222.56|257
1594995600000|2020-07-17 14:20:00|224.67|222.67|224.57|222.57|224.74|222.74|224.56|222.56|264
1594995900000|2020-07-17 14:25:00|224.58|222.58|224.38|222.38|224.58|222.58|224.36|222.36|315
1594996200000|2020-07-17 14:30:00|224.4|222.4|224.39|222.39|224.48|222.48|224.3|222.3|234
1594996500000|2020-07-17 14:35:00|224.33|222.33|224.53|222.53|224.56|222.56|224.33|222.33|197
1594996800000|2020-07-17 14:40:00|224.54|222.54|224.43|222.43|224.54|222.54|224.3|222.3|260
1594997100000|2020-07-17 14:45:00|224.42|222.42|224.3|222.3|224.42|222.42|224.17|222.17|93
1594997400000|2020-07-17 14:50:00|224.31|222.31|224.67|222.67|224.7|222.7|224.3|222.3|149
1594997700000|2020-07-17 14:55:00|224.66|222.66|224.74|222.74|224.8|222.8|224.5|222.5|152
1594998000000|2020-07-17 15:00:00|224.75|222.75|224.96|222.96|224.98|222.98|224.74|222.74|233
1594998300000|2020-07-17 15:05:00|224.97|222.97|224.9|222.9|224.99|222.99|224.78|222.78|271
1594998600000|2020-07-17 15:10:00|224.91|222.91|224.97|222.97|225.05|223.05|224.91|222.91|154
1594998900000|2020-07-17 15:15:00|224.96|222.96|225.04|223.04|225.15|223.15|224.91|222.91|219
1594999200000|2020-07-17 15:20:00|225.05|223.05|224.97|222.97|225.05|223.05|224.87|222.87|310
1594999500000|2020-07-17 15:25:00|224.98|222.98|224.95|222.95|224.98|222.98|224.87|222.87|130
1594999800000|2020-07-17 15:30:00|224.96|222.96|225.04|223.04|225.04|223.04|224.88|222.88|105
1595000100000|2020-07-17 15:35:00|225.01|223.01|224.64|222.64|225.03|223.03|224.62|222.62|135
1595000400000|2020-07-17 15:40:00|224.66|222.66|224.62|222.62|224.82|222.82|224.51|222.51|230
1595000700000|2020-07-17 15:45:00|224.61|222.61|224.52|222.52|224.72|222.72|224.48|222.48|165
1595001000000|2020-07-17 15:50:00|224.44|222.44|224.58|222.58|224.64|222.64|224.43|222.43|112
1595001300000|2020-07-17 15:55:00|224.57|222.57|224.61|222.61|224.7|222.7|224.48|222.48|305
1595001600000|2020-07-17 16:00:00|224.6|222.6|224.79|222.79|224.8|222.8|224.54|222.54|216
1595001900000|2020-07-17 16:05:00|224.78|222.78|224.74|222.74|224.82|222.82|224.66|222.66|233
1595002200000|2020-07-17 16:10:00|224.75|222.75|224.83|222.83|224.92|222.92|224.74|222.74|143
1595002500000|2020-07-17 16:15:00|224.82|222.82|224.56|222.56|224.83|222.83|224.52|222.52|231
1595002800000|2020-07-17 16:20:00|224.58|222.58|224.61|222.61|224.78|222.78|224.51|222.51|93
1595003100000|2020-07-17 16:25:00|224.57|222.57|224.6|222.6|224.68|222.68|224.48|222.48|70
1595003400000|2020-07-17 16:30:00|224.58|222.58|224.43|222.43|224.61|222.61|224.39|222.39|158
1595003700000|2020-07-17 16:35:00|224.42|222.42|224.41|222.41|224.57|222.57|224.35|222.35|226
1595004000000|2020-07-17 16:40:00|224.42|222.42|224.34|222.34|224.43|222.43|224.31|222.31|147
1595004300000|2020-07-17 16:45:00|224.36|222.36|224.41|222.41|224.44|222.44|224.22|222.22|369
1595004600000|2020-07-17 16:50:00|224.42|222.42|224.38|222.38|224.45|222.45|224.25|222.25|223
1595004900000|2020-07-17 16:55:00|224.37|222.37|224.57|222.57|224.57|222.57|224.24|222.24|360
1595005200000|2020-07-17 17:00:00|224.56|222.56|224.38|222.38|224.57|222.57|224.38|222.38|223
1595005500000|2020-07-17 17:05:00|224.39|222.39|224.26|222.26|224.39|222.39|224.26|222.26|72
1595005800000|2020-07-17 17:10:00|224.28|222.28|223.78|221.78|224.28|222.28|223.76|221.76|211
1595006100000|2020-07-17 17:15:00|223.79|221.79|223.69|221.69|223.87|221.87|223.67|221.67|293
1595006400000|2020-07-17 17:20:00|223.68|221.68|223.82|221.82|223.89|221.89|223.49|221.49|274
1595006700000|2020-07-17 17:25:00|223.81|221.81|223.78|221.78|223.88|221.88|223.73|221.73|121
1595007000000|2020-07-17 17:30:00|223.77|221.77|223.82|221.82|223.83|221.83|223.65|221.65|220
1595007300000|2020-07-17 17:35:00|223.83|221.83|223.92|221.92|224.02|222.02|223.8|221.8|121
1595007600000|2020-07-17 17:40:00|223.93|221.93|224.08|222.08|224.1|222.1|223.92|221.92|239
1595007900000|2020-07-17 17:45:00|224.07|222.07|223.9|221.9|224.16|222.16|223.87|221.87|237
1595008200000|2020-07-17 17:50:00|223.89|221.89|223.95|221.95|223.98|221.98|223.81|221.81|135
1595008500000|2020-07-17 17:55:00|223.94|221.94|223.7|221.7|223.96|221.96|223.68|221.68|113
1595008800000|2020-07-17 18:00:00|223.69|221.69|223.75|221.75|223.75|221.75|223.59|221.59|140
1595009100000|2020-07-17 18:05:00|223.74|221.74|223.8|221.8|223.89|221.89|223.7|221.7|111
1595009400000|2020-07-17 18:10:00|223.81|221.81|223.96|221.96|224.01|222.01|223.81|221.81|129
1595009700000|2020-07-17 18:15:00|223.95|221.95|223.94|221.94|223.97|221.97|223.8|221.8|134
1595010000000|2020-07-17 18:20:00|223.95|221.95|223.97|221.97|224.06|222.06|223.9|221.9|67
1595010300000|2020-07-17 18:25:00|223.98|221.98|224.04|222.04|224.05|222.05|223.92|221.92|130
1595010600000|2020-07-17 18:30:00|224.05|222.05|224.02|222.02|224.08|222.08|223.95|221.95|96
1595010900000|2020-07-17 18:35:00|224.01|222.01|224.14|222.14|224.16|222.16|224.01|222.01|124
1595011200000|2020-07-17 18:40:00|224.13|222.13|224.1|222.1|224.16|222.16|224.07|222.07|103
1595011500000|2020-07-17 18:45:00|224.09|222.09|223.97|221.97|224.1|222.1|223.79|221.79|98
1595011800000|2020-07-17 18:50:00|224|222|223.84|221.84|224|222|223.84|221.84|120
1595012100000|2020-07-17 18:55:00|223.85|221.85|223.78|221.78|223.91|221.91|223.76|221.76|96
1595012400000|2020-07-17 19:00:00|223.79|221.79|223.63|221.63|223.81|221.81|223.59|221.59|148
1595012700000|2020-07-17 19:05:00|223.64|221.64|223.61|221.61|223.71|221.71|223.5|221.5|133
1595013000000|2020-07-17 19:10:00|223.6|221.6|223.57|221.57|223.61|221.61|223.52|221.52|93
1595013300000|2020-07-17 19:15:00|223.56|221.56|223.82|221.82|223.91|221.91|223.53|221.53|231
1595013600000|2020-07-17 19:20:00|223.86|221.86|223.81|221.81|224.02|222.02|223.73|221.73|192
1595013900000|2020-07-17 19:25:00|223.82|221.82|223.74|221.74|223.83|221.83|223.67|221.67|118
1595014200000|2020-07-17 19:30:00|223.73|221.73|223.6|221.6|223.75|221.75|223.43|221.43|149
1595014500000|2020-07-17 19:35:00|223.63|221.63|223.73|221.73|223.74|221.74|223.51|221.51|258
1595014800000|2020-07-17 19:40:00|223.72|221.72|223.9|221.9|223.93|221.93|223.71|221.71|253
1595015100000|2020-07-17 19:45:00|223.91|221.91|223.89|221.89|223.96|221.96|223.83|221.83|199
1595015400000|2020-07-17 19:50:00|223.9|221.9|223.73|221.73|223.91|221.91|223.73|221.73|159
1595015700000|2020-07-17 19:55:00|223.74|221.74|223.85|221.85|223.87|221.87|223.72|221.72|156
1595016000000|2020-07-17 20:00:00|223.82|221.82|223.9|221.9|223.97|221.97|223.75|221.75|223
1595016300000|2020-07-17 20:05:00|223.91|221.91|224.01|222.01|224.07|222.07|223.87|221.87|180
1595016600000|2020-07-17 20:10:00|224.02|222.02|224.12|222.12|224.22|222.22|224.01|222.01|200
1595016900000|2020-07-17 20:15:00|224.13|222.13|224.08|222.08|224.14|222.14|223.96|221.96|128
1595017200000|2020-07-17 20:20:00|224.07|222.07|223.85|221.85|224.08|222.08|223.84|221.84|196
1595017500000|2020-07-17 20:25:00|223.84|221.84|223.79|221.79|223.87|221.87|223.74|221.74|110
1595017800000|2020-07-17 20:30:00|223.8|221.8|223.74|221.74|223.88|221.88|223.67|221.67|146
1595018100000|2020-07-17 20:35:00|223.73|221.73|223.79|221.79|223.79|221.79|223.68|221.68|133
1595018400000|2020-07-17 20:40:00|223.78|221.78|223.72|221.72|223.78|221.78|223.66|221.66|141
1595018700000|2020-07-17 20:45:00|223.67|221.67|223.57|221.57|223.85|221.85|223.55|221.55|130
1595019000000|2020-07-17 20:50:00|223.58|221.58|223.54|221.54|223.61|221.61|223.43|221.43|217
1595019300000|2020-07-17 20:55:00|223.55|221.55|223.51|221.51|223.58|221.58|223.43|221.43|205
1595055600000|2020-07-18 07:00:00|223.99|221.99|224.01|222.01|224.07|222.07|223.95|221.95|41
1595055900000|2020-07-18 07:05:00|224.02|222.02|224.04|222.04|224.1|222.1|223.95|221.95|111
1595056200000|2020-07-18 07:10:00|224.03|222.03|224.01|222.01|224.06|222.06|223.98|221.98|47
1595056500000|2020-07-18 07:15:00|224.02|222.02|224.07|222.07|224.1|222.1|223.89|221.89|25
1595056800000|2020-07-18 07:20:00|224.06|222.06|224.08|222.08|224.12|222.12|224.02|222.02|87
1595057100000|2020-07-18 07:25:00|224.01|222.01|224.08|222.08|224.09|222.09|224.01|222.01|12
1595057400000|2020-07-18 07:30:00|224.09|222.09|224.19|222.19|224.26|222.26|224.04|222.04|36
1595057700000|2020-07-18 07:35:00|224.16|222.16|224.2|222.2|224.22|222.22|224.13|222.13|46
1595058000000|2020-07-18 07:40:00|224.21|222.21|224.27|222.27|224.27|222.27|224.16|222.16|50
1595058300000|2020-07-18 07:45:00|224.17|222.17|224.36|222.36|224.36|222.36|224.17|222.17|131
1595058600000|2020-07-18 07:50:00|224.35|222.35|224.34|222.34|224.36|222.36|224.26|222.26|15
1595058900000|2020-07-18 07:55:00|224.29|222.29|224.28|222.28|224.31|222.31|224.21|222.21|20
1595059200000|2020-07-18 08:00:00|224.33|222.33|224.22|222.22|224.33|222.33|224.18|222.18|21
1595059500000|2020-07-18 08:05:00|224.21|222.21|224.2|222.2|224.23|222.23|224.14|222.14|40
1595059800000|2020-07-18 08:10:00|224.19|222.19|224.18|222.18|224.19|222.19|224.08|222.08|65
1595060100000|2020-07-18 08:15:00|224.14|222.14|224.19|222.19|224.2|222.2|224.13|222.13|31
1595060400000|2020-07-18 08:20:00|224.18|222.18|224.18|222.18|224.18|222.18|224.11|222.11|7
1595060700000|2020-07-18 08:25:00|224.17|222.17|224.21|222.21|224.21|222.21|224.11|222.11|23
1595061000000|2020-07-18 08:30:00|224.2|222.2|224.26|222.26|224.29|222.29|224.19|222.19|28
1595061300000|2020-07-18 08:35:00|224.18|222.18|224.17|222.17|224.27|222.27|224.14|222.14|31
1595061600000|2020-07-18 08:40:00|224.18|222.18|224.18|222.18|224.18|222.18|224.1|222.1|22
1595061900000|2020-07-18 08:45:00|224.16|222.16|224.25|222.25|224.25|222.25|224.1|222.1|26
1595062200000|2020-07-18 08:50:00|224.23|222.23|224.62|222.62|224.62|222.62|224.19|222.19|91
1595062500000|2020-07-18 08:55:00|224.63|222.63|225.83|223.83|225.88|223.88|224.63|222.63|201
1595062800000|2020-07-18 09:00:00|225.84|223.84|227.14|225.14|227.32|225.32|225.83|223.83|352
1595063100000|2020-07-18 09:05:00|227.13|225.13|227.13|225.13|227.61|225.61|226.93|224.93|336
1595063400000|2020-07-18 09:10:00|227.11|225.11|227|225|227.14|225.14|226.77|224.77|313
1595063700000|2020-07-18 09:15:00|226.97|224.97|227.06|225.06|227.19|225.19|226.93|224.93|176
1595064000000|2020-07-18 09:20:00|227.09|225.09|226.89|224.89|227.09|225.09|226.84|224.84|65
1595064300000|2020-07-18 09:25:00|226.9|224.9|227.01|225.01|227.03|225.03|226.86|224.86|139
1595064600000|2020-07-18 09:30:00|227|225|226.57|224.57|227.27|225.27|226.49|224.49|177
1595064900000|2020-07-18 09:35:00|226.56|224.56|226.43|224.43|226.65|224.65|226.39|224.39|136
1595065200000|2020-07-18 09:40:00|226.42|224.42|226.38|224.38|226.49|224.49|226.28|224.28|99
1595065500000|2020-07-18 09:45:00|226.35|224.35|226.49|224.49|226.58|224.58|226.33|224.33|215
1595065800000|2020-07-18 09:50:00|226.48|224.48|226.54|224.54|226.68|224.68|226.45|224.45|146
1595066100000|2020-07-18 09:55:00|226.53|224.53|226.45|224.45|226.58|224.58|226.4|224.4|100
1595066400000|2020-07-18 10:00:00|226.46|224.46|226.76|224.76|226.86|224.86|226.46|224.46|226
1595066700000|2020-07-18 10:05:00|226.75|224.75|226.76|224.76|226.86|224.86|226.65|224.65|74
1595067000000|2020-07-18 10:10:00|226.83|224.83|226.86|224.86|226.96|224.96|226.83|224.83|202
1595067300000|2020-07-18 10:15:00|226.87|224.87|226.55|224.55|226.87|224.87|226.54|224.54|122
1595067600000|2020-07-18 10:20:00|226.56|224.56|226.55|224.55|226.58|224.58|226.42|224.42|71
1595067900000|2020-07-18 10:25:00|226.43|224.43|226.31|224.31|226.57|224.57|226.27|224.27|238
1595068200000|2020-07-18 10:30:00|226.29|224.29|226.23|224.23|226.37|224.37|226.14|224.14|224
1595068500000|2020-07-18 10:35:00|226.22|224.22|226.22|224.22|226.25|224.25|226.14|224.14|129
1595068800000|2020-07-18 10:40:00|226.24|224.24|226.08|224.08|226.24|224.24|226.06|224.06|105
1595069100000|2020-07-18 10:45:00|226.07|224.07|226.21|224.21|226.27|224.27|226.06|224.06|108
1595069400000|2020-07-18 10:50:00|226.2|224.2|226.11|224.11|226.22|224.22|226.07|224.07|48
1595069700000|2020-07-18 10:55:00|226.12|224.12|226.26|224.26|226.3|224.3|226.04|224.04|261
1595070000000|2020-07-18 11:00:00|226.28|224.28|226.47|224.47|226.52|224.52|226.27|224.27|207
1595070300000|2020-07-18 11:05:00|226.48|224.48|226.33|224.33|226.51|224.51|226.31|224.31|138
1595070600000|2020-07-18 11:10:00|226.32|224.32|226.2|224.2|226.34|224.34|226.12|224.12|100
1595070900000|2020-07-18 11:15:00|226.21|224.21|226.21|224.21|226.26|224.26|226.14|224.14|82
1595071200000|2020-07-18 11:20:00|226.22|224.22|226.52|224.52|226.55|224.55|226.19|224.19|85
1595071500000|2020-07-18 11:25:00|226.51|224.51|226.45|224.45|226.55|224.55|226.35|224.35|79
1595071800000|2020-07-18 11:30:00|226.46|224.46|226.44|224.44|226.58|224.58|226.43|224.43|60
1595072100000|2020-07-18 11:35:00|226.42|224.42|226.13|224.13|226.42|224.42|226.11|224.11|122
1595072400000|2020-07-18 11:40:00|226.11|224.11|226.24|224.24|226.25|224.25|226.02|224.02|70
1595072700000|2020-07-18 11:45:00|226.25|224.25|226.41|224.41|226.45|224.45|226.15|224.15|118
1595073000000|2020-07-18 11:50:00|226.4|224.4|226.31|224.31|226.42|224.42|226.18|224.18|83
1595073300000|2020-07-18 11:55:00|226.32|224.32|226.26|224.26|226.32|224.32|226.19|224.19|116
1595073600000|2020-07-18 12:00:00|226.27|224.27|226.44|224.44|226.47|224.47|226.25|224.25|258
1595073900000|2020-07-18 12:05:00|226.43|224.43|226.44|224.44|226.49|224.49|226.38|224.38|176
1595074200000|2020-07-18 12:10:00|226.46|224.46|226.45|224.45|226.47|224.47|226.29|224.29|344
1595074500000|2020-07-18 12:15:00|226.46|224.46|226.4|224.4|226.46|224.46|226.37|224.37|158
1595074800000|2020-07-18 12:20:00|226.39|224.39|226.41|224.41|226.43|224.43|226.27|224.27|222
1595075100000|2020-07-18 12:25:00|226.43|224.43|226.35|224.35|226.47|224.47|226.34|224.34|87
1595075400000|2020-07-18 12:30:00|226.36|224.36|226.49|224.49|226.53|224.53|226.34|224.34|132
1595075700000|2020-07-18 12:35:00|226.5|224.5|226.53|224.53|226.62|224.62|226.46|224.46|208
1595076000000|2020-07-18 12:40:00|226.52|224.52|226.73|224.73|226.75|224.75|226.44|224.44|264
1595076300000|2020-07-18 12:45:00|226.76|224.76|226.7|224.7|226.87|224.87|226.61|224.61|314
1595076600000|2020-07-18 12:50:00|226.69|224.69|226.48|224.48|226.7|224.7|226.47|224.47|264
1595076900000|2020-07-18 12:55:00|226.47|224.47|226.36|224.36|226.49|224.49|226.24|224.24|203
1595077200000|2020-07-18 13:00:00|226.35|224.35|226.46|224.46|226.51|224.51|226.33|224.33|275
1595077500000|2020-07-18 13:05:00|226.45|224.45|226.47|224.47|226.51|224.51|226.39|224.39|218
1595077800000|2020-07-18 13:10:00|226.46|224.46|226.96|224.96|226.96|224.96|226.45|224.45|206
1595078100000|2020-07-18 13:15:00|226.97|224.97|226.73|224.73|227.19|225.19|226.73|224.73|195
1595078400000|2020-07-18 13:20:00|226.74|224.74|226.8|224.8|226.94|224.94|226.73|224.73|181
1595078700000|2020-07-18 13:25:00|226.79|224.79|226.6|224.6|226.8|224.8|226.58|224.58|65
1595079000000|2020-07-18 13:30:00|226.59|224.59|226.68|224.68|226.69|224.69|226.57|224.57|66
1595079300000|2020-07-18 13:35:00|226.69|224.69|226.5|224.5|226.85|224.85|226.48|224.48|187
1595079600000|2020-07-18 13:40:00|226.49|224.49|226.48|224.48|226.56|224.56|226.45|224.45|79
1595079900000|2020-07-18 13:45:00|226.47|224.47|226.15|224.15|226.47|224.47|226.09|224.09|172
1595080200000|2020-07-18 13:50:00|226.23|224.23|226.06|224.06|226.24|224.24|226.06|224.06|134
1595080500000|2020-07-18 13:55:00|226.07|224.07|226.21|224.21|226.21|224.21|226.05|224.05|126
1595080800000|2020-07-18 14:00:00|226.22|224.22|226.25|224.25|226.25|224.25|226.11|224.11|174
1595081100000|2020-07-18 14:05:00|226.23|224.23|226.22|224.22|226.26|224.26|226.13|224.13|159
1595081400000|2020-07-18 14:10:00|226.23|224.23|226.1|224.1|226.23|224.23|226.08|224.08|99
1595081700000|2020-07-18 14:15:00|226.09|224.09|226.21|224.21|226.24|224.24|226.08|224.08|90
1595082000000|2020-07-18 14:20:00|226.22|224.22|226.17|224.17|226.29|224.29|226.12|224.12|144
1595082300000|2020-07-18 14:25:00|226.16|224.16|226.16|224.16|226.18|224.18|226.05|224.05|77
1595082600000|2020-07-18 14:30:00|226.1|224.1|226.18|224.18|226.2|224.2|226.08|224.08|54
1595082900000|2020-07-18 14:35:00|226.17|224.17|226.18|224.18|226.22|224.22|226.15|224.15|153
1595083200000|2020-07-18 14:40:00|226.16|224.16|226.12|224.12|226.17|224.17|226.06|224.06|144
1595083500000|2020-07-18 14:45:00|226.11|224.11|226.08|224.08|226.14|224.14|225.98|223.98|267
1595083800000|2020-07-18 14:50:00|226.09|224.09|226.41|224.41|226.42|224.42|226.02|224.02|259
1595084100000|2020-07-18 14:55:00|226.47|224.47|226.5|224.5|226.56|224.56|226.44|224.44|32
1595084400000|2020-07-18 15:00:00|226.51|224.51|226.5|224.5|226.61|224.61|226.45|224.45|85
1595084700000|2020-07-18 15:05:00|226.49|224.49|226.43|224.43|226.5|224.5|226.32|224.32|158
1595085000000|2020-07-18 15:10:00|226.42|224.42|226.36|224.36|226.44|224.44|226.35|224.35|10
1595085300000|2020-07-18 15:15:00|226.31|224.31|226.47|224.47|226.47|224.47|226.28|224.28|82
1595085600000|2020-07-18 15:20:00|226.45|224.45|226.47|224.47|226.47|224.47|226.36|224.36|282
1595085900000|2020-07-18 15:25:00|226.48|224.48|226.4|224.4|226.48|224.48|226.36|224.36|85
1595086200000|2020-07-18 15:30:00|226.39|224.39|226.38|224.38|226.47|224.47|226.25|224.25|234
1595086500000|2020-07-18 15:35:00|226.39|224.39|226.3|224.3|226.41|224.41|226.21|224.21|259
1595086800000|2020-07-18 15:40:00|226.28|224.28|226.38|224.38|226.4|224.4|226.21|224.21|279
1595087100000|2020-07-18 15:45:00|226.39|224.39|226.48|224.48|226.51|224.51|226.29|224.29|57
1595087400000|2020-07-18 15:50:00|226.47|224.47|226.5|224.5|226.5|224.5|226.4|224.4|34
1595087700000|2020-07-18 15:55:00|226.47|224.47|226.51|224.51|226.55|224.55|226.44|224.44|32
1595088000000|2020-07-18 16:00:00|226.52|224.52|226.47|224.47|226.61|224.61|226.46|224.46|103
1595088300000|2020-07-18 16:05:00|226.46|224.46|226.4|224.4|226.48|224.48|226.39|224.39|44
1595088600000|2020-07-18 16:10:00|226.39|224.39|226.33|224.33|226.4|224.4|226.22|224.22|71
1595088900000|2020-07-18 16:15:00|226.35|224.35|226.31|224.31|226.35|224.35|226.2|224.2|46
1595089200000|2020-07-18 16:20:00|226.3|224.3|226.3|224.3|226.34|224.34|226.18|224.18|93
1595089500000|2020-07-18 16:25:00|226.29|224.29|226.27|224.27|226.29|224.29|226.14|224.14|7
1595089800000|2020-07-18 16:30:00|226.26|224.26|226.28|224.28|226.36|224.36|226.17|224.17|75
1595090100000|2020-07-18 16:35:00|226.27|224.27|226.16|224.16|226.31|224.31|226.16|224.16|77
1595090400000|2020-07-18 16:40:00|226.14|224.14|226.15|224.15|226.25|224.25|226.12|224.12|157
1595090700000|2020-07-18 16:45:00|226.16|224.16|226.23|224.23|226.23|224.23|226.08|224.08|57
1595091000000|2020-07-18 16:50:00|226.24|224.24|226.29|224.29|226.33|224.33|226.19|224.19|21
1595091300000|2020-07-18 16:55:00|226.3|224.3|226.37|224.37|226.38|224.38|226.29|224.29|18
1595091600000|2020-07-18 17:00:00|226.39|224.39|226.47|224.47|226.52|224.52|226.36|224.36|37
1595091900000|2020-07-18 17:05:00|226.39|224.39|226.63|224.63|226.63|224.63|226.39|224.39|38
1595092200000|2020-07-18 17:10:00|226.62|224.62|226.58|224.58|226.68|224.68|226.54|224.54|79
1595092500000|2020-07-18 17:15:00|226.57|224.57|226.65|224.65|226.66|224.66|226.48|224.48|54
1595092800000|2020-07-18 17:20:00|226.64|224.64|226.62|224.62|226.66|224.66|226.5|224.5|103
1595093100000|2020-07-18 17:25:00|226.63|224.63|226.7|224.7|226.76|224.76|226.52|224.52|59
1595093400000|2020-07-18 17:30:00|226.69|224.69|226.56|224.56|226.72|224.72|226.55|224.55|173
1595093700000|2020-07-18 17:35:00|226.57|224.57|226.57|224.57|226.63|224.63|226.47|224.47|210
1595094000000|2020-07-18 17:40:00|226.56|224.56|226.61|224.61|226.68|224.68|226.53|224.53|139
1595094300000|2020-07-18 17:45:00|226.63|224.63|226.54|224.54|226.71|224.71|226.53|224.53|142
1595094600000|2020-07-18 17:50:00|226.55|224.55|226.61|224.61|226.62|224.62|226.49|224.49|235
1595094900000|2020-07-18 17:55:00|226.6|224.6|226.72|224.72|226.73|224.73|226.6|224.6|114
1595095200000|2020-07-18 18:00:00|226.73|224.73|226.66|224.66|226.79|224.79|226.63|224.63|137
1595095500000|2020-07-18 18:05:00|226.65|224.65|226.7|224.7|226.77|224.77|226.59|224.59|63
1595095800000|2020-07-18 18:10:00|226.69|224.69|226.78|224.78|226.86|224.86|226.69|224.69|76
1595096100000|2020-07-18 18:15:00|226.77|224.77|227.41|225.41|227.49|225.49|226.68|224.68|227
1595096400000|2020-07-18 18:20:00|227.4|225.4|227.25|225.25|227.59|225.59|227.16|225.16|230
1595096700000|2020-07-18 18:25:00|227.24|225.24|227.06|225.06|227.26|225.26|226.91|224.91|146
1595097000000|2020-07-18 18:30:00|227.05|225.05|227.11|225.11|227.23|225.23|226.92|224.92|153
1595097300000|2020-07-18 18:35:00|227.08|225.08|227.16|225.16|227.18|225.18|226.93|224.93|112
1595097600000|2020-07-18 18:40:00|227.18|225.18|226.93|224.93|227.18|225.18|226.93|224.93|72
1595097900000|2020-07-18 18:45:00|226.94|224.94|226.97|224.97|227.07|225.07|226.92|224.92|83
1595098200000|2020-07-18 18:50:00|227|225|227.08|225.08|227.18|225.18|226.98|224.98|71
1595098500000|2020-07-18 18:55:00|227.09|225.09|226.92|224.92|227.1|225.1|226.91|224.91|95
1595098800000|2020-07-18 19:00:00|226.91|224.91|226.94|224.94|227.03|225.03|226.91|224.91|116
1595099100000|2020-07-18 19:05:00|226.93|224.93|226.94|224.94|226.98|224.98|226.87|224.87|117
1595099400000|2020-07-18 19:10:00|226.95|224.95|226.91|224.91|226.99|224.99|226.89|224.89|78
1595099700000|2020-07-18 19:15:00|226.9|224.9|227.06|225.06|227.07|225.07|226.9|224.9|38
1595100000000|2020-07-18 19:20:00|227.05|225.05|226.98|224.98|227.05|225.05|226.89|224.89|65
1595100300000|2020-07-18 19:25:00|226.97|224.97|226.97|224.97|226.98|224.98|226.88|224.88|141
1595100600000|2020-07-18 19:30:00|226.95|224.95|227.03|225.03|227.11|225.11|226.95|224.95|61
1595100900000|2020-07-18 19:35:00|226.99|224.99|227.13|225.13|227.13|225.13|226.99|224.99|17
1595101200000|2020-07-18 19:40:00|227.14|225.14|226.9|224.9|227.3|225.3|226.9|224.9|248
1595101500000|2020-07-18 19:45:00|226.91|224.91|225.36|223.36|226.98|224.98|225.36|223.36|448
1595101800000|2020-07-18 19:50:00|225.37|223.37|225.16|223.16|225.39|223.39|225.11|223.11|333
1595102100000|2020-07-18 19:55:00|225.15|223.15|225.69|223.69|225.87|223.87|225.14|223.14|210
1595102400000|2020-07-18 20:00:00|225.7|223.7|225.73|223.73|225.85|223.85|225.63|223.63|181
1595102700000|2020-07-18 20:05:00|225.74|223.74|226.11|224.11|226.17|224.17|225.64|223.64|159
1595103000000|2020-07-18 20:10:00|226.09|224.09|226.13|224.13|226.13|224.13|225.98|223.98|102
1595103300000|2020-07-18 20:15:00|226.09|224.09|226.26|224.26|226.32|224.32|226.09|224.09|75
1595103600000|2020-07-18 20:20:00|226.31|224.31|226.35|224.35|226.45|224.45|226.3|224.3|93
1595103900000|2020-07-18 20:25:00|226.36|224.36|226.27|224.27|226.37|224.37|226.27|224.27|74
1595104200000|2020-07-18 20:30:00|226.28|224.28|226.25|224.25|226.31|224.31|226.15|224.15|160
1595104500000|2020-07-18 20:35:00|226.26|224.26|226.26|224.26|226.28|224.28|226.16|224.16|10
1595104800000|2020-07-18 20:40:00|226.28|224.28|226.35|224.35|226.36|224.36|226.23|224.23|20
1595105100000|2020-07-18 20:45:00|226.36|224.36|226.38|224.38|226.42|224.42|226.28|224.28|26
1595105400000|2020-07-18 20:50:00|226.32|224.32|226.32|224.32|226.4|224.4|226.29|224.29|26
1595105700000|2020-07-18 20:55:00|226.31|224.31|226.28|224.28|226.36|224.36|226.2|224.2|59
1595106000000|2020-07-18 21:00:00|226.27|224.27|225.99|223.99|226.28|224.28|225.95|223.95|151
1595106300000|2020-07-18 21:05:00|225.97|223.97|225.89|223.89|225.98|223.98|225.87|223.87|83
1595106600000|2020-07-18 21:10:00|225.83|223.83|225.9|223.9|225.9|223.9|225.83|223.83|5
1595106900000|2020-07-18 21:15:00|225.89|223.89|225.94|223.94|225.95|223.95|225.89|223.89|36
1595107200000|2020-07-18 21:20:00|225.97|223.97|225.97|223.97|225.99|223.99|225.88|223.88|140
1595107500000|2020-07-18 21:25:00|225.98|223.98|225.85|223.85|225.98|223.98|225.8|223.8|41
1595107800000|2020-07-18 21:30:00|225.84|223.84|225.85|223.85|225.86|223.86|225.79|223.79|39
1595108100000|2020-07-18 21:35:00|225.86|223.86|225.93|223.93|225.95|223.95|225.79|223.79|44
1595108400000|2020-07-18 21:40:00|225.92|223.92|225.92|223.92|225.95|223.95|225.89|223.89|48
1595108700000|2020-07-18 21:45:00|225.88|223.88|226.01|224.01|226.03|224.03|225.88|223.88|37
1595109000000|2020-07-18 21:50:00|226.02|224.02|226.03|224.03|226.03|224.03|225.93|223.93|21
1595109300000|2020-07-18 21:55:00|226.01|224.01|226.16|224.16|226.39|224.39|226.01|224.01|80
1595109600000|2020-07-18 22:00:00|226.17|224.17|226.15|224.15|226.17|224.17|226.09|224.09|53
1595109900000|2020-07-18 22:05:00|226.16|224.16|226.12|224.12|226.2|224.2|226.11|224.11|35
1595110200000|2020-07-18 22:10:00|226.05|224.05|226.08|224.08|226.13|224.13|226.05|224.05|46
1595110500000|2020-07-18 22:15:00|226.09|224.09|226.03|224.03|226.1|224.1|226|224|173
1595110800000|2020-07-18 22:20:00|226.01|224.01|225.84|223.84|226.03|224.03|225.84|223.84|57
1595111100000|2020-07-18 22:25:00|225.9|223.9|225.82|223.82|225.9|223.9|225.8|223.8|75
1595111400000|2020-07-18 22:30:00|225.83|223.83|225.71|223.71|225.83|223.83|225.68|223.68|130
1595111700000|2020-07-18 22:35:00|225.7|223.7|225.5|223.5|225.71|223.71|225.44|223.44|91
1595112000000|2020-07-18 22:40:00|225.51|223.51|225.49|223.49|225.54|223.54|225.44|223.44|24
1595112300000|2020-07-18 22:45:00|225.5|223.5|225.65|223.65|225.65|223.65|225.42|223.42|36
1595112600000|2020-07-18 22:50:00|225.64|223.64|225.58|223.58|225.65|223.65|225.51|223.51|83
1595112900000|2020-07-18 22:55:00|225.47|223.47|225.55|223.55|225.6|223.6|225.47|223.47|51
1595113200000|2020-07-18 23:00:00|225.46|223.46|225.47|223.47|225.73|223.73|225.38|223.38|138
1595113500000|2020-07-18 23:05:00|225.58|223.58|225.66|223.66|225.66|223.66|225.46|223.46|47
1595113800000|2020-07-18 23:10:00|225.65|223.65|225.72|223.72|225.72|223.72|225.53|223.53|27
1595114100000|2020-07-18 23:15:00|225.71|223.71|225.57|223.57|225.72|223.72|225.5|223.5|142
1595114400000|2020-07-18 23:20:00|225.58|223.58|225.79|223.79|225.84|223.84|225.53|223.53|29
1595114700000|2020-07-18 23:25:00|225.8|223.8|225.79|223.79|225.8|223.8|225.69|223.69|67
1595115000000|2020-07-18 23:30:00|225.8|223.8|225.79|223.79|225.81|223.81|225.69|223.69|86
1595115300000|2020-07-18 23:35:00|225.69|223.69|225.83|223.83|225.85|223.85|225.69|223.69|45
1595115600000|2020-07-18 23:40:00|225.82|223.82|225.8|223.8|225.84|223.84|225.73|223.73|32
1595115900000|2020-07-18 23:45:00|225.78|223.78|225.71|223.71|225.79|223.79|225.62|223.62|62
1595116200000|2020-07-18 23:50:00|225.74|223.74|225.59|223.59|225.74|223.74|225.55|223.55|89
1595116500000|2020-07-18 23:55:00|225.57|223.57|225.45|223.45|225.61|223.61|225.38|223.38|170
1595116800000|2020-07-19 00:00:00|225.46|223.46|225.5|223.5|225.5|223.5|225.37|223.37|111
1595117100000|2020-07-19 00:05:00|225.49|223.49|226.19|224.19|226.2|224.2|225.49|223.49|183
1595117400000|2020-07-19 00:10:00|226.18|224.18|226.13|224.13|226.19|224.19|226.09|224.09|46
1595117700000|2020-07-19 00:15:00|226.14|224.14|226.06|224.06|226.14|224.14|225.99|223.99|30
1595118000000|2020-07-19 00:20:00|226.05|224.05|226.05|224.05|226.08|224.08|225.95|223.95|49
1595118300000|2020-07-19 00:25:00|226.04|224.04|226.11|224.11|226.13|224.13|226|224|34
1595118600000|2020-07-19 00:30:00|226.03|224.03|226.22|224.22|226.22|224.22|226.03|224.03|59
1595118900000|2020-07-19 00:35:00|226.21|224.21|226.09|224.09|226.29|224.29|226|224|66
1595119200000|2020-07-19 00:40:00|226.1|224.1|226.03|224.03|226.11|224.11|225.92|223.92|110
1595119500000|2020-07-19 00:45:00|226.02|224.02|226.07|224.07|226.07|224.07|225.91|223.91|88
1595119800000|2020-07-19 00:50:00|226.05|224.05|226.1|224.1|226.11|224.11|225.93|223.93|45
1595120100000|2020-07-19 00:55:00|225.93|223.93|226.19|224.19|226.31|224.31|225.93|223.93|98
1595120400000|2020-07-19 01:00:00|226.18|224.18|225.85|223.85|226.18|224.18|225.84|223.84|82
1595120700000|2020-07-19 01:05:00|225.84|223.84|225.75|223.75|225.88|223.88|225.65|223.65|56
1595121000000|2020-07-19 01:10:00|225.76|223.76|225.75|223.75|225.78|223.78|225.62|223.62|26
1595121300000|2020-07-19 01:15:00|225.76|223.76|225.77|223.77|225.83|223.83|225.65|223.65|39
1595121600000|2020-07-19 01:20:00|225.75|223.75|225.77|223.77|225.77|223.77|225.66|223.66|32
1595121900000|2020-07-19 01:25:00|225.67|223.67|225.74|223.74|225.88|223.88|225.67|223.67|48
1595122200000|2020-07-19 01:30:00|225.73|223.73|225.69|223.69|225.81|223.81|225.65|223.65|101
1595122500000|2020-07-19 01:35:00|225.62|223.62|225.7|223.7|225.8|223.8|225.62|223.62|45
1595122800000|2020-07-19 01:40:00|225.69|223.69|225.68|223.68|225.77|223.77|225.62|223.62|122
1595123100000|2020-07-19 01:45:00|225.67|223.67|225.7|223.7|225.71|223.71|225.61|223.61|86
1595123400000|2020-07-19 01:50:00|225.62|223.62|225.77|223.77|225.8|223.8|225.62|223.62|105
1595123700000|2020-07-19 01:55:00|225.78|223.78|225.65|223.65|225.8|223.8|225.58|223.58|85
1595124000000|2020-07-19 02:00:00|225.64|223.64|225.38|223.38|225.65|223.65|225.05|223.05|184
1595124300000|2020-07-19 02:05:00|225.35|223.35|225.43|223.43|225.44|223.44|225.27|223.27|32
1595124600000|2020-07-19 02:10:00|225.38|223.38|225.6|223.6|225.61|223.61|225.38|223.38|15
1595124900000|2020-07-19 02:15:00|225.59|223.59|225.73|223.73|225.73|223.73|225.43|223.43|48
1595125200000|2020-07-19 02:20:00|225.74|223.74|225.82|223.82|225.88|223.88|225.62|223.62|34
1595125500000|2020-07-19 02:25:00|225.72|223.72|225.78|223.78|225.78|223.78|225.61|223.61|41
1595125800000|2020-07-19 02:30:00|225.77|223.77|225.75|223.75|225.78|223.78|225.64|223.64|75
1595126100000|2020-07-19 02:35:00|225.73|223.73|225.55|223.55|225.84|223.84|225.53|223.53|74
1595126400000|2020-07-19 02:40:00|225.61|223.61|225.63|223.63|225.67|223.67|225.6|223.6|58
1595126700000|2020-07-19 02:45:00|225.62|223.62|225.56|223.56|225.62|223.62|225.5|223.5|45
1595127000000|2020-07-19 02:50:00|225.58|223.58|225.58|223.58|225.6|223.6|225.48|223.48|40
1595127300000|2020-07-19 02:55:00|225.56|223.56|225.37|223.37|225.57|223.57|225.33|223.33|145
1595127600000|2020-07-19 03:00:00|225.36|223.36|224.97|222.97|225.37|223.37|224.96|222.96|255
1595127900000|2020-07-19 03:05:00|224.98|222.98|224.94|222.94|225.02|223.02|224.82|222.82|108
1595128200000|2020-07-19 03:10:00|224.95|222.95|224.88|222.88|224.98|222.98|224.79|222.79|133
1595128500000|2020-07-19 03:15:00|224.89|222.89|224.28|222.28|224.89|222.89|224.11|222.11|263
1595128800000|2020-07-19 03:20:00|224.26|222.26|224.65|222.65|224.65|222.65|224.24|222.24|167
1595129100000|2020-07-19 03:25:00|224.66|222.66|224.73|222.73|224.83|222.83|224.66|222.66|135
1595129400000|2020-07-19 03:30:00|224.72|222.72|224.79|222.79|224.84|222.84|224.54|222.54|113
1595129700000|2020-07-19 03:35:00|224.77|222.77|224.79|222.79|224.85|222.85|224.68|222.68|69
1595130000000|2020-07-19 03:40:00|224.78|222.78|224.78|222.78|224.79|222.79|224.72|222.72|14
1595130300000|2020-07-19 03:45:00|224.77|222.77|224.74|222.74|224.78|222.78|224.69|222.69|23
1595130600000|2020-07-19 03:50:00|224.76|222.76|224.92|222.92|225.03|223.03|224.75|222.75|83
1595130900000|2020-07-19 03:55:00|224.91|222.91|224.77|222.77|224.94|222.94|224.77|222.77|27
1595131200000|2020-07-19 04:00:00|224.76|222.76|224.58|222.58|224.77|222.77|224.39|222.39|183
1595131500000|2020-07-19 04:05:00|224.6|222.6|224.72|222.72|224.78|222.78|224.59|222.59|70
1595131800000|2020-07-19 04:10:00|224.73|222.73|224.84|222.84|224.86|222.86|224.73|222.73|21
1595132100000|2020-07-19 04:15:00|224.83|222.83|224.97|222.97|225.04|223.04|224.83|222.83|39
1595132400000|2020-07-19 04:20:00|224.99|222.99|225.09|223.09|225.12|223.12|224.93|222.93|74
1595132700000|2020-07-19 04:25:00|225.1|223.1|225.11|223.11|225.13|223.13|225.02|223.02|41
1595133000000|2020-07-19 04:30:00|225.1|223.1|224.65|222.65|225.1|223.1|224.56|222.56|181
1595133300000|2020-07-19 04:35:00|224.64|222.64|224.71|222.71|224.79|222.79|224.58|222.58|88
1595133600000|2020-07-19 04:40:00|224.7|222.7|224.66|222.66|224.73|222.73|224.63|222.63|74
1595133900000|2020-07-19 04:45:00|224.67|222.67|224.83|222.83|224.87|222.87|224.6|222.6|44
1595134200000|2020-07-19 04:50:00|224.82|222.82|224.78|222.78|224.82|222.82|224.69|222.69|21
1595134500000|2020-07-19 04:55:00|224.79|222.79|224.69|222.69|224.79|222.79|224.65|222.65|13
1595134800000|2020-07-19 05:00:00|224.68|222.68|224.67|222.67|224.72|222.72|224.66|222.66|17
1595135100000|2020-07-19 05:05:00|224.61|222.61|224.63|222.63|224.67|222.67|224.56|222.56|21
1595135400000|2020-07-19 05:10:00|224.62|222.62|224.66|222.66|224.7|222.7|224.48|222.48|93
1595135700000|2020-07-19 05:15:00|224.67|222.67|224.68|222.68|224.71|222.71|224.63|222.63|119
1595136000000|2020-07-19 05:20:00|224.69|222.69|224.69|222.69|224.7|222.7|224.69|222.69|3
1595136300000|2020-07-19 05:25:00|224.7|222.7|224.67|222.67|224.7|222.7|224.58|222.58|72
1595136600000|2020-07-19 05:30:00|224.66|222.66|224.77|222.77|224.79|222.79|224.56|222.56|55
1595136900000|2020-07-19 05:35:00|224.76|222.76|224.93|222.93|224.93|222.93|224.74|222.74|59
1595137200000|2020-07-19 05:40:00|224.92|222.92|224.4|222.4|225.02|223.02|224.34|222.34|183
1595137500000|2020-07-19 05:45:00|224.39|222.39|224.16|222.16|224.4|222.4|224.16|222.16|193
1595137800000|2020-07-19 05:50:00|224.17|222.17|224.08|222.08|224.21|222.21|223.93|221.93|112
1595138100000|2020-07-19 05:55:00|224.09|222.09|224.05|222.05|224.17|222.17|224.02|222.02|90
1595138400000|2020-07-19 06:00:00|224.06|222.06|224.07|222.07|224.14|222.14|223.59|221.59|213
1595138700000|2020-07-19 06:05:00|224.11|222.11|224.22|222.22|224.41|222.41|224.02|222.02|225
1595139000000|2020-07-19 06:10:00|224.21|222.21|224.22|222.22|224.32|222.32|224.12|222.12|77
1595139300000|2020-07-19 06:15:00|224.23|222.23|224.3|222.3|224.34|222.34|224.22|222.22|53
1595139600000|2020-07-19 06:20:00|224.32|222.32|224.71|222.71|224.71|222.71|224.31|222.31|60
1595139900000|2020-07-19 06:25:00|224.7|222.7|224.56|222.56|224.71|222.71|224.47|222.47|42
1595140200000|2020-07-19 06:30:00|224.58|222.58|224.53|222.53|224.61|222.61|224.46|222.46|45
1595140500000|2020-07-19 06:35:00|224.54|222.54|224.46|222.46|224.55|222.55|224.44|222.44|107
1595140800000|2020-07-19 06:40:00|224.45|222.45|224.47|222.47|224.51|222.51|224.39|222.39|92
1595141100000|2020-07-19 06:45:00|224.46|222.46|224.67|222.67|224.67|222.67|224.4|222.4|59
1595141400000|2020-07-19 06:50:00|224.68|222.68|224.66|222.66|224.7|222.7|224.56|222.56|22
1595141700000|2020-07-19 06:55:00|224.67|222.67|224.75|222.75|224.76|222.76|224.64|222.64|15
1595142000000|2020-07-19 07:00:00|224.74|222.74|224.68|222.68|224.75|222.75|224.6|222.6|47
1595142300000|2020-07-19 07:05:00|224.69|222.69|224.69|222.69|224.71|222.71|224.63|222.63|10
1595142600000|2020-07-19 07:10:00|224.7|222.7|224.74|222.74|224.78|222.78|224.69|222.69|23
1595142900000|2020-07-19 07:15:00|224.75|222.75|224.89|222.89|224.89|222.89|224.67|222.67|49
1595143200000|2020-07-19 07:20:00|224.88|222.88|224.86|222.86|224.9|222.9|224.76|222.76|31
1595143500000|2020-07-19 07:25:00|224.85|222.85|224.79|222.79|224.86|222.86|224.77|222.77|22
1595143800000|2020-07-19 07:30:00|224.8|222.8|224.85|222.85|224.85|222.85|224.73|222.73|30
1595144100000|2020-07-19 07:35:00|224.84|222.84|224.79|222.79|224.85|222.85|224.76|222.76|19
1595144400000|2020-07-19 07:40:00|224.74|222.74|224.81|222.81|224.81|222.81|224.72|222.72|54
1595144700000|2020-07-19 07:45:00|224.73|222.73|224.82|222.82|224.84|222.84|224.73|222.73|10
1595145000000|2020-07-19 07:50:00|224.83|222.83|224.81|222.81|224.83|222.83|224.75|222.75|9
1595145300000|2020-07-19 07:55:00|224.82|222.82|224.82|222.82|224.85|222.85|224.75|222.75|19
1595145600000|2020-07-19 08:00:00|224.81|222.81|224.64|222.64|224.81|222.81|224.64|222.64|39
1595145900000|2020-07-19 08:05:00|224.63|222.63|224.55|222.55|224.64|222.64|224.5|222.5|43
1595146200000|2020-07-19 08:10:00|224.54|222.54|224.48|222.48|224.54|222.54|224.42|222.42|27
1595146500000|2020-07-19 08:15:00|224.51|222.51|224.32|222.32|224.51|222.51|224.32|222.32|52
1595146800000|2020-07-19 08:20:00|224.38|222.38|224.42|222.42|224.44|222.44|224.32|222.32|15
1595147100000|2020-07-19 08:25:00|224.45|222.45|224.44|222.44|224.47|222.47|224.38|222.38|8
1595147400000|2020-07-19 08:30:00|224.45|222.45|224.41|222.41|224.47|222.47|224.41|222.41|12
1595147700000|2020-07-19 08:35:00|224.48|222.48|224.44|222.44|224.48|222.48|224.41|222.41|10
1595148000000|2020-07-19 08:40:00|224.47|222.47|224.54|222.54|224.61|222.61|224.4|222.4|39
1595148300000|2020-07-19 08:45:00|224.56|222.56|224.71|222.71|224.77|222.77|224.49|222.49|29
1595148600000|2020-07-19 08:50:00|224.72|222.72|224.78|222.78|224.78|222.78|224.68|222.68|27
1595148900000|2020-07-19 08:55:00|224.77|222.77|224.91|222.91|224.92|222.92|224.77|222.77|32
1595149200000|2020-07-19 09:00:00|224.92|222.92|224.8|222.8|224.93|222.93|224.75|222.75|35
1595149500000|2020-07-19 09:05:00|224.71|222.71|224.79|222.79|224.8|222.8|224.71|222.71|59
1595149800000|2020-07-19 09:10:00|224.78|222.78|224.72|222.72|224.79|222.79|224.71|222.71|53
1595150100000|2020-07-19 09:15:00|224.69|222.69|224.42|222.42|224.75|222.75|224.32|222.32|154
1595150400000|2020-07-19 09:20:00|224.43|222.43|224.42|222.42|224.43|222.43|224.19|222.19|99
1595150700000|2020-07-19 09:25:00|224.41|222.41|224.39|222.39|224.44|222.44|224.34|222.34|100
1595151000000|2020-07-19 09:30:00|224.4|222.4|224.53|222.53|224.56|222.56|224.28|222.28|70
1595151300000|2020-07-19 09:35:00|224.58|222.58|224.61|222.61|224.74|222.74|224.54|222.54|76
1595151600000|2020-07-19 09:40:00|224.62|222.62|224.67|222.67|224.68|222.68|224.6|222.6|42
1595151900000|2020-07-19 09:45:00|224.68|222.68|224.73|222.73|224.74|222.74|224.62|222.62|25
1595152200000|2020-07-19 09:50:00|224.72|222.72|224.72|222.72|224.74|222.74|224.63|222.63|30
1595152500000|2020-07-19 09:55:00|224.73|222.73|224.71|222.71|224.79|222.79|224.71|222.71|31
1595152800000|2020-07-19 10:00:00|224.78|222.78|224.8|222.8|224.82|222.82|224.71|222.71|28
1595153100000|2020-07-19 10:05:00|224.79|222.79|224.71|222.71|224.8|222.8|224.58|222.58|22
1595153400000|2020-07-19 10:10:00|224.72|222.72|224.78|222.78|224.82|222.82|224.71|222.71|40
1595153700000|2020-07-19 10:15:00|224.77|222.77|224.02|222.02|224.77|222.77|223.79|221.79|220
1595154000000|2020-07-19 10:20:00|224.04|222.04|224.1|222.1|224.26|222.26|223.95|221.95|184
1595154300000|2020-07-19 10:25:00|224.11|222.11|223.8|221.8|224.13|222.13|223.8|221.8|175
1595154600000|2020-07-19 10:30:00|223.79|221.79|223.85|221.85|224.05|222.05|223.64|221.64|232
1595154900000|2020-07-19 10:35:00|223.84|221.84|223.89|221.89|223.93|221.93|223.82|221.82|43
1595155200000|2020-07-19 10:40:00|223.88|221.88|224|222|224|222|223.85|221.85|49
1595155500000|2020-07-19 10:45:00|223.99|221.99|223.95|221.95|224.05|222.05|223.89|221.89|121
1595155800000|2020-07-19 10:50:00|223.9|221.9|223.84|221.84|223.95|221.95|223.82|221.82|71
1595156100000|2020-07-19 10:55:00|223.83|221.83|223.54|221.54|223.85|221.85|223.5|221.5|161
1595156400000|2020-07-19 11:00:00|223.53|221.53|221.75|219.75|223.56|221.56|221.55|219.55|270
1595156700000|2020-07-19 11:05:00|221.74|219.74|221.95|219.95|222.21|220.21|221.54|219.54|433
1595157000000|2020-07-19 11:10:00|221.94|219.94|221.77|219.77|222.01|220.01|221.54|219.54|203
1595157300000|2020-07-19 11:15:00|221.76|219.76|223.1|221.1|223.16|221.16|221.72|219.72|384
1595157600000|2020-07-19 11:20:00|223.09|221.09|222.98|220.98|223.16|221.16|222.82|220.82|194
1595157900000|2020-07-19 11:25:00|222.99|220.99|223.26|221.26|223.32|221.32|222.93|220.93|236
1595158200000|2020-07-19 11:30:00|223.27|221.27|223.45|221.45|223.45|221.45|223.21|221.21|211
1595158500000|2020-07-19 11:35:00|223.44|221.44|223.41|221.41|223.47|221.47|223.29|221.29|214
1595158800000|2020-07-19 11:40:00|223.4|221.4|223.11|221.11|223.42|221.42|223.09|221.09|116
1595159100000|2020-07-19 11:45:00|223.12|221.12|223.1|221.1|223.22|221.22|223.09|221.09|126
1595159400000|2020-07-19 11:50:00|223.11|221.11|223.07|221.07|223.15|221.15|223.03|221.03|125
1595159700000|2020-07-19 11:55:00|223.06|221.06|223.09|221.09|223.09|221.09|222.95|220.95|135
1595160000000|2020-07-19 12:00:00|223.08|221.08|223.06|221.06|223.08|221.08|222.99|220.99|69
1595160300000|2020-07-19 12:05:00|223.05|221.05|223.1|221.1|223.11|221.11|223.05|221.05|110
1595160600000|2020-07-19 12:10:00|223.09|221.09|223.06|221.06|223.11|221.11|223.03|221.03|117
1595160900000|2020-07-19 12:15:00|223.05|221.05|223.1|221.1|223.12|221.12|223.05|221.05|64
1595161200000|2020-07-19 12:20:00|223.06|221.06|222.7|220.7|223.06|221.06|222.65|220.65|128
1595161500000|2020-07-19 12:25:00|222.69|220.69|222.75|220.75|222.75|220.75|222.61|220.61|79
1595161800000|2020-07-19 12:30:00|222.76|220.76|222.73|220.73|222.76|220.76|222.59|220.59|96
1595162100000|2020-07-19 12:35:00|222.75|220.75|223.59|221.59|223.63|221.63|222.75|220.75|186
1595162400000|2020-07-19 12:40:00|223.58|221.58|223.4|221.4|223.6|221.6|223.4|221.4|167
1595162700000|2020-07-19 12:45:00|223.41|221.41|223.46|221.46|223.46|221.46|223.28|221.28|99
1595163000000|2020-07-19 12:50:00|223.47|221.47|223.51|221.51|223.59|221.59|223.41|221.41|88
1595163300000|2020-07-19 12:55:00|223.52|221.52|223.57|221.57|223.59|221.59|223.46|221.46|18
1595163600000|2020-07-19 13:00:00|223.56|221.56|223.27|221.27|223.69|221.69|223.25|221.25|84
1595163900000|2020-07-19 13:05:00|223.28|221.28|223.31|221.31|223.45|221.45|223.24|221.24|75
1595164200000|2020-07-19 13:10:00|223.32|221.32|223.31|221.31|223.32|221.32|223.29|221.29|46
1595164500000|2020-07-19 13:15:00|223.3|221.3|223.23|221.23|223.31|221.31|223.23|221.23|53
1595164800000|2020-07-19 13:20:00|223.26|221.26|223.32|221.32|223.34|221.34|223.25|221.25|83
1595165100000|2020-07-19 13:25:00|223.33|221.33|223.48|221.48|223.49|221.49|223.32|221.32|111
1595165400000|2020-07-19 13:30:00|223.49|221.49|223.61|221.61|223.61|221.61|223.41|221.41|144
1595165700000|2020-07-19 13:35:00|223.6|221.6|223.58|221.58|223.7|221.7|223.55|221.55|136
1595166000000|2020-07-19 13:40:00|223.62|221.62|223.49|221.49|223.66|221.66|223.46|221.46|72
1595166300000|2020-07-19 13:45:00|223.53|221.53|223.4|221.4|223.54|221.54|223.38|221.38|62
1595166600000|2020-07-19 13:50:00|223.42|221.42|223.42|221.42|223.48|221.48|223.38|221.38|177
1595166900000|2020-07-19 13:55:00|223.41|221.41|223.45|221.45|223.53|221.53|223.36|221.36|156
1595167200000|2020-07-19 14:00:00|223.44|221.44|223.22|221.22|223.44|221.44|223.22|221.22|39
1595167500000|2020-07-19 14:05:00|223.23|221.23|223.18|221.18|223.25|221.25|223.15|221.15|36
1595167800000|2020-07-19 14:10:00|223.16|221.16|223.4|221.4|223.4|221.4|223.15|221.15|41
1595168100000|2020-07-19 14:15:00|223.39|221.39|223.61|221.61|223.61|221.61|223.34|221.34|120
1595168400000|2020-07-19 14:20:00|223.6|221.6|223.77|221.77|223.8|221.8|223.58|221.58|89
1595168700000|2020-07-19 14:25:00|223.78|221.78|223.84|221.84|223.85|221.85|223.73|221.73|88
1595169000000|2020-07-19 14:30:00|223.86|221.86|223.77|221.77|223.88|221.88|223.74|221.74|35
1595169300000|2020-07-19 14:35:00|223.74|221.74|223.69|221.69|223.77|221.77|223.66|221.66|64
1595169600000|2020-07-19 14:40:00|223.66|221.66|223.74|221.74|223.84|221.84|223.66|221.66|172
1595169900000|2020-07-19 14:45:00|223.76|221.76|223.87|221.87|223.88|221.88|223.71|221.71|40
1595170200000|2020-07-19 14:50:00|223.86|221.86|223.81|221.81|223.86|221.86|223.72|221.72|11
1595170500000|2020-07-19 14:55:00|223.77|221.77|223.75|221.75|223.77|221.77|223.72|221.72|6
1595170800000|2020-07-19 15:00:00|223.72|221.72|223.52|221.52|223.72|221.72|223.52|221.52|9
1595171100000|2020-07-19 15:05:00|223.51|221.51|223.47|221.47|223.66|221.66|223.41|221.41|154
1595171400000|2020-07-19 15:10:00|223.56|221.56|223.63|221.63|223.63|221.63|223.53|221.53|39
1595171700000|2020-07-19 15:15:00|223.64|221.64|223.72|221.72|223.74|221.74|223.57|221.57|44
1595172000000|2020-07-19 15:20:00|223.76|221.76|223.68|221.68|223.76|221.76|223.61|221.61|27
1595172300000|2020-07-19 15:25:00|223.66|221.66|223.75|221.75|223.75|221.75|223.65|221.65|25
1595172600000|2020-07-19 15:30:00|223.8|221.8|223.79|221.79|223.85|221.85|223.66|221.66|61
1595172900000|2020-07-19 15:35:00|223.8|221.8|223.86|221.86|223.87|221.87|223.75|221.75|54
1595173200000|2020-07-19 15:40:00|223.87|221.87|223.86|221.86|223.87|221.87|223.71|221.71|124
1595173500000|2020-07-19 15:45:00|223.85|221.85|223.62|221.62|223.88|221.88|223.62|221.62|36
1595173800000|2020-07-19 15:50:00|223.63|221.63|223.22|221.22|223.66|221.66|223.14|221.14|121
1595174100000|2020-07-19 15:55:00|223.23|221.23|223.32|221.32|223.42|221.42|223.23|221.23|79
1595174400000|2020-07-19 16:00:00|223.38|221.38|223.47|221.47|223.48|221.48|223.16|221.16|82
1595174700000|2020-07-19 16:05:00|223.49|221.49|223.97|221.97|224.02|222.02|223.49|221.49|99
1595175000000|2020-07-19 16:10:00|223.96|221.96|223.85|221.85|223.97|221.97|223.74|221.74|106
1595175300000|2020-07-19 16:15:00|223.86|221.86|223.92|221.92|223.93|221.93|223.75|221.75|85
1595175600000|2020-07-19 16:20:00|223.91|221.91|223.98|221.98|223.98|221.98|223.77|221.77|48
1595175900000|2020-07-19 16:25:00|223.97|221.97|224.06|222.06|224.14|222.14|223.92|221.92|17
1595176200000|2020-07-19 16:30:00|223.95|221.95|223.95|221.95|224.08|222.08|223.94|221.94|38
1595176500000|2020-07-19 16:35:00|223.96|221.96|225.59|223.59|225.76|223.76|223.94|221.94|286
1595176800000|2020-07-19 16:40:00|225.57|223.57|225.6|223.6|225.84|223.84|225.49|223.49|328
1595177100000|2020-07-19 16:45:00|225.59|223.59|225.45|223.45|225.79|223.79|225.42|223.42|127
1595177400000|2020-07-19 16:50:00|225.42|223.42|225.53|223.53|225.55|223.55|225.3|223.3|114
1595177700000|2020-07-19 16:55:00|225.55|223.55|225.71|223.71|225.85|223.85|225.48|223.48|103
1595178000000|2020-07-19 17:00:00|225.69|223.69|225.34|223.34|225.92|223.92|225.34|223.34|204
1595178300000|2020-07-19 17:05:00|225.43|223.43|225.54|223.54|225.62|223.62|225.35|223.35|105
1595178600000|2020-07-19 17:10:00|225.57|223.57|225.43|223.43|225.71|223.71|225.38|223.38|113
1595178900000|2020-07-19 17:15:00|225.44|223.44|225.65|223.65|225.71|223.71|225.43|223.43|50
1595179200000|2020-07-19 17:20:00|225.63|223.63|225.65|223.65|225.67|223.67|225.51|223.51|18
1595179500000|2020-07-19 17:25:00|225.64|223.64|225.62|223.62|225.84|223.84|225.62|223.62|123
1595179800000|2020-07-19 17:30:00|225.68|223.68|225.84|223.84|225.86|223.86|225.66|223.66|41
1595180100000|2020-07-19 17:35:00|225.85|223.85|225.84|223.84|225.85|223.85|225.69|223.69|52
1595180400000|2020-07-19 17:40:00|225.85|223.85|225.89|223.89|226.14|224.14|225.65|223.65|215
1595180700000|2020-07-19 17:45:00|225.88|223.88|225.78|223.78|226|224|225.78|223.78|100
1595181000000|2020-07-19 17:50:00|225.77|223.77|225.83|223.83|225.85|223.85|225.57|223.57|429
1595181300000|2020-07-19 17:55:00|225.81|223.81|225.65|223.65|225.82|223.82|225.6|223.6|343
1595181600000|2020-07-19 18:00:00|225.64|223.64|225.82|223.82|225.84|223.84|225.55|223.55|172
1595181900000|2020-07-19 18:05:00|225.81|223.81|225.73|223.73|225.82|223.82|225.65|223.65|152
1595182200000|2020-07-19 18:10:00|225.67|223.67|225.58|223.58|225.69|223.69|225.54|223.54|18
1595182500000|2020-07-19 18:15:00|225.57|223.57|225.58|223.58|225.61|223.61|225.47|223.47|13
1595182800000|2020-07-19 18:20:00|225.59|223.59|225.95|223.95|226.15|224.15|225.59|223.59|112
1595183100000|2020-07-19 18:25:00|225.96|223.96|226.51|224.51|226.9|224.9|225.96|223.96|252
1595183400000|2020-07-19 18:30:00|226.5|224.5|226.57|224.57|226.59|224.59|226.27|224.27|97
1595183700000|2020-07-19 18:35:00|226.55|224.55|226.73|224.73|226.78|224.78|226.52|224.52|77
1595184000000|2020-07-19 18:40:00|226.65|224.65|226.25|224.25|226.73|224.73|226.15|224.15|87
1595184300000|2020-07-19 18:45:00|226.31|224.31|226.06|224.06|226.6|224.6|226.06|224.06|96
1595184600000|2020-07-19 18:50:00|225.94|223.94|225.88|223.88|225.94|223.94|225.77|223.77|32
1595184900000|2020-07-19 18:55:00|225.89|223.89|226.14|224.14|226.33|224.33|225.89|223.89|106
1595185200000|2020-07-19 19:00:00|226.13|224.13|226.47|224.47|226.65|224.65|226.13|224.13|209
1595185500000|2020-07-19 19:05:00|226.48|224.48|225.98|223.98|226.48|224.48|225.97|223.97|140
1595185800000|2020-07-19 19:10:00|225.97|223.97|225.71|223.71|225.97|223.97|225.54|223.54|186
1595186100000|2020-07-19 19:15:00|225.72|223.72|225.71|223.71|225.98|223.98|225.63|223.63|223
1595186400000|2020-07-19 19:20:00|225.72|223.72|225.89|223.89|225.92|223.92|225.69|223.69|161
1595186700000|2020-07-19 19:25:00|225.9|223.9|226.48|224.48|226.59|224.59|225.89|223.89|323
1595187000000|2020-07-19 19:30:00|226.47|224.47|226.53|224.53|226.57|224.57|226.41|224.41|218
1595187300000|2020-07-19 19:35:00|226.54|224.54|226.38|224.38|226.54|224.54|226.36|224.36|103
1595187600000|2020-07-19 19:40:00|226.39|224.39|226.77|224.77|226.79|224.79|226.36|224.36|151
1595187900000|2020-07-19 19:45:00|226.78|224.78|226.85|224.85|226.87|224.87|226.64|224.64|106
1595188200000|2020-07-19 19:50:00|226.86|224.86|227.25|225.25|227.26|225.26|226.85|224.85|202
1595188500000|2020-07-19 19:55:00|227.26|225.26|227.09|225.09|227.29|225.29|226.98|224.98|181
1595188800000|2020-07-19 20:00:00|227.1|225.1|227.51|225.51|227.84|225.84|227.1|225.1|421
1595189100000|2020-07-19 20:05:00|227.52|225.52|227.26|225.26|227.94|225.94|227.22|225.22|337
1595189400000|2020-07-19 20:10:00|227.25|225.25|226.7|224.7|227.29|225.29|226.55|224.55|428
1595189700000|2020-07-19 20:15:00|226.71|224.71|226.76|224.76|226.87|224.87|226.59|224.59|281
1595190000000|2020-07-19 20:20:00|226.77|224.77|226.44|224.44|226.78|224.78|226.29|224.29|358
1595190300000|2020-07-19 20:25:00|226.46|224.46|226.62|224.62|226.84|224.84|226.31|224.31|377
1595190600000|2020-07-19 20:30:00|226.61|224.61|226.77|224.77|227.06|225.06|226.61|224.61|394
1595190900000|2020-07-19 20:35:00|226.76|224.76|226.83|224.83|226.9|224.9|226.68|224.68|242
1595191200000|2020-07-19 20:40:00|226.82|224.82|226.81|224.81|226.89|224.89|226.73|224.73|144
1595191500000|2020-07-19 20:45:00|226.82|224.82|226.92|224.92|226.93|224.93|226.8|224.8|267
1595191800000|2020-07-19 20:50:00|226.93|224.93|227.07|225.07|227.09|225.09|226.92|224.92|211
1595192100000|2020-07-19 20:55:00|227.08|225.08|226.97|224.97|227.09|225.09|226.93|224.93|98
1595192400000|2020-07-19 21:00:00|226.98|224.98|227.4|225.4|227.45|225.45|226.95|224.95|152
1595192700000|2020-07-19 21:05:00|227.41|225.41|227.56|225.56|227.57|225.57|227.32|225.32|137
1595193000000|2020-07-19 21:10:00|227.55|225.55|227.55|225.55|227.56|225.56|227.45|225.45|221
1595193300000|2020-07-19 21:15:00|227.56|225.56|227.6|225.6|227.6|225.6|227.44|225.44|133
1595193600000|2020-07-19 21:20:00|227.56|225.56|227.57|225.57|227.57|225.57|227.45|225.45|170
1595193900000|2020-07-19 21:25:00|227.58|225.58|227.3|225.3|227.58|225.58|227.24|225.24|191
1595194200000|2020-07-19 21:30:00|227.31|225.31|227.15|225.15|227.36|225.36|227.07|225.07|221
1595194500000|2020-07-19 21:35:00|227.17|225.17|227.22|225.22|227.28|225.28|227.05|225.05|170
1595194800000|2020-07-19 21:40:00|227.23|225.23|227.16|225.16|227.47|225.47|227.06|225.06|226
1595195100000|2020-07-19 21:45:00|227.17|225.17|227.31|225.31|227.31|225.31|227.16|225.16|219
1595195400000|2020-07-19 21:50:00|227.29|225.29|227.31|225.31|227.33|225.33|227.15|225.15|176
1595195700000|2020-07-19 21:55:00|227.32|225.32|227.26|225.26|227.35|225.35|227.15|225.15|209
1595196000000|2020-07-19 22:00:00|227.28|225.28|227.22|225.22|227.41|225.41|227.17|225.17|318
1595196300000|2020-07-19 22:05:00|227.21|225.21|226.87|224.87|227.26|225.26|226.77|224.77|240
1595196600000|2020-07-19 22:10:00|226.86|224.86|226.89|224.89|226.91|224.91|226.81|224.81|123
1595196900000|2020-07-19 22:15:00|226.84|224.84|227.09|225.09|227.12|225.12|226.84|224.84|109
1595197200000|2020-07-19 22:20:00|227.07|225.07|227.1|225.1|227.15|225.15|226.96|224.96|159
1595197500000|2020-07-19 22:25:00|227.11|225.11|227.76|225.76|227.85|225.85|227.11|225.11|361
1595197800000|2020-07-19 22:30:00|227.77|225.77|227.89|225.89|227.95|225.95|227.61|225.61|400
1595198100000|2020-07-19 22:35:00|227.92|225.92|228.21|226.21|228.27|226.27|227.92|225.92|197
1595198400000|2020-07-19 22:40:00|228.24|226.24|228.73|226.73|228.73|226.73|228.23|226.23|223
1595198700000|2020-07-19 22:45:00|228.74|226.74|228.94|226.94|229.02|227.02|228.74|226.74|153
1595199000000|2020-07-19 22:50:00|228.93|226.93|228.29|226.29|228.93|226.93|228.27|226.27|333
1595199300000|2020-07-19 22:55:00|228.3|226.3|228.46|226.46|228.55|226.55|228.29|226.29|312
1595199600000|2020-07-19 23:00:00|228.37|226.37|228.92|226.92|228.98|226.98|228.37|226.37|254
1595199900000|2020-07-19 23:05:00|228.94|226.94|229.15|227.15|229.27|227.27|228.92|226.92|271
1595200200000|2020-07-19 23:10:00|229.13|227.13|229.68|227.68|229.78|227.78|229.13|227.13|488
1595200500000|2020-07-19 23:15:00|229.67|227.67|229.6|227.6|229.95|227.95|229.59|227.59|421
1595200800000|2020-07-19 23:20:00|229.58|227.58|229.74|227.74|229.78|227.78|229.58|227.58|272
1595201100000|2020-07-19 23:25:00|229.73|227.73|229.72|227.72|229.74|227.74|229.44|227.44|435
1595201400000|2020-07-19 23:30:00|229.73|227.73|229.38|227.38|229.94|227.94|229.22|227.22|297
1595201700000|2020-07-19 23:35:00|229.37|227.37|229.54|227.54|229.55|227.55|229.27|227.27|152
1595202000000|2020-07-19 23:40:00|229.55|227.55|229.38|227.38|229.76|227.76|229.21|227.21|233
1595202300000|2020-07-19 23:45:00|229.37|227.37|229.45|227.45|229.76|227.76|229.36|227.36|265
1595202600000|2020-07-19 23:50:00|229.49|227.49|228.86|226.86|229.52|227.52|228.7|226.7|350
1595202900000|2020-07-19 23:55:00|228.88|226.88|228.94|226.94|228.95|226.95|228.73|226.73|162
1595203200000|2020-07-20 00:00:00|228.92|226.92|229.32|227.32|229.64|227.64|228.92|226.92|285
1595203500000|2020-07-20 00:05:00|229.31|227.31|229.28|227.28|229.5|227.5|229.19|227.19|223
1595203800000|2020-07-20 00:10:00|229.26|227.26|229.1|227.1|229.26|227.26|228.94|226.94|219
1595204100000|2020-07-20 00:15:00|229.11|227.11|228.64|226.64|229.11|227.11|228.6|226.6|339
1595204400000|2020-07-20 00:20:00|228.63|226.63|228.79|226.79|228.85|226.85|228.63|226.63|265
1595204700000|2020-07-20 00:25:00|228.78|226.78|228.71|226.71|228.92|226.92|228.71|226.71|223
1595205000000|2020-07-20 00:30:00|228.74|226.74|228.81|226.81|228.83|226.83|228.35|226.35|222
1595205300000|2020-07-20 00:35:00|228.78|226.78|228.94|226.94|228.98|226.98|228.58|226.58|290
1595205600000|2020-07-20 00:40:00|228.95|226.95|228.54|226.54|228.99|226.99|228.48|226.48|99
1595205900000|2020-07-20 00:45:00|228.52|226.52|228.23|226.23|228.54|226.54|228.23|226.23|199
1595206200000|2020-07-20 00:50:00|228.22|226.22|228.18|226.18|228.4|226.4|228.09|226.09|213
1595206500000|2020-07-20 00:55:00|228.19|226.19|227.93|225.93|228.19|226.19|227.81|225.81|164
1595206800000|2020-07-20 01:00:00|227.95|225.95|228.27|226.27|228.29|226.29|227.93|225.93|227
1595207100000|2020-07-20 01:05:00|228.26|226.26|228.11|226.11|228.32|226.32|228.07|226.07|165
1595207400000|2020-07-20 01:10:00|228.1|226.1|227.64|225.64|228.12|226.12|227.63|225.63|110
1595207700000|2020-07-20 01:15:00|227.63|225.63|227.83|225.83|227.9|225.9|227.47|225.47|218
1595208000000|2020-07-20 01:20:00|227.84|225.84|228.02|226.02|228.04|226.04|227.81|225.81|149
1595208300000|2020-07-20 01:25:00|228.03|226.03|228.14|226.14|228.14|226.14|228.02|226.02|14
1595208600000|2020-07-20 01:30:00|228.17|226.17|228.25|226.25|228.3|226.3|228.17|226.17|39
1595208900000|2020-07-20 01:35:00|228.24|226.24|227.92|225.92|228.24|226.24|227.81|225.81|74
1595209200000|2020-07-20 01:40:00|227.95|225.95|227.72|225.72|227.95|225.95|227.67|225.67|157
1595209500000|2020-07-20 01:45:00|227.73|225.73|227.96|225.96|227.98|225.98|227.66|225.66|177
1595209800000|2020-07-20 01:50:00|227.95|225.95|227.78|225.78|227.96|225.96|227.72|225.72|157
1595210100000|2020-07-20 01:55:00|227.75|225.75|227.43|225.43|227.77|225.77|227.43|225.43|164
1595210400000|2020-07-20 02:00:00|227.42|225.42|227.83|225.83|227.83|225.83|227.36|225.36|298
1595210700000|2020-07-20 02:05:00|227.82|225.82|227.67|225.67|227.9|225.9|227.6|225.6|222
1595211000000|2020-07-20 02:10:00|227.66|225.66|227.53|225.53|227.7|225.7|227.38|225.38|181
1595211300000|2020-07-20 02:15:00|227.54|225.54|227.88|225.88|227.89|225.89|227.54|225.54|119
1595211600000|2020-07-20 02:20:00|227.87|225.87|227.85|225.85|228.15|226.15|227.79|225.79|197
1595211900000|2020-07-20 02:25:00|227.83|225.83|227.82|225.82|227.9|225.9|227.77|225.77|120
1595212200000|2020-07-20 02:30:00|227.83|225.83|228.14|226.14|228.14|226.14|227.82|225.82|150
1595212500000|2020-07-20 02:35:00|228.15|226.15|227.96|225.96|228.15|226.15|227.87|225.87|106
1595212800000|2020-07-20 02:40:00|227.97|225.97|227.64|225.64|227.98|225.98|227.54|225.54|161
1595213100000|2020-07-20 02:45:00|227.65|225.65|227.95|225.95|227.96|225.96|227.61|225.61|227
1595213400000|2020-07-20 02:50:00|227.96|225.96|227.83|225.83|228.08|226.08|227.79|225.79|163
1595213700000|2020-07-20 02:55:00|227.81|225.81|227.49|225.49|227.97|225.97|227.49|225.49|226
1595214000000|2020-07-20 03:00:00|227.48|225.48|228.02|226.02|228.1|226.1|227.43|225.43|337
1595214300000|2020-07-20 03:05:00|228.01|226.01|227.82|225.82|228.03|226.03|227.8|225.8|155
1595214600000|2020-07-20 03:10:00|227.84|225.84|227.92|225.92|228.03|226.03|227.81|225.81|183
1595214900000|2020-07-20 03:15:00|227.85|225.85|227.76|225.76|228.1|226.1|227.7|225.7|188
1595215200000|2020-07-20 03:20:00|227.77|225.77|227.69|225.69|227.91|225.91|227.51|225.51|279
1595215500000|2020-07-20 03:25:00|227.7|225.7|227.7|225.7|227.77|225.77|227.58|225.58|182
1595215800000|2020-07-20 03:30:00|227.76|225.76|227.44|225.44|227.78|225.78|227.43|225.43|136
1595216100000|2020-07-20 03:35:00|227.43|225.43|227.57|225.57|227.63|225.63|227.42|225.42|259
1595216400000|2020-07-20 03:40:00|227.56|225.56|227.63|225.63|227.69|225.69|227.49|225.49|171
1595216700000|2020-07-20 03:45:00|227.64|225.64|227.83|225.83|227.89|225.89|227.62|225.62|168
1595217000000|2020-07-20 03:50:00|227.72|225.72|227.81|225.81|227.84|225.84|227.69|225.69|183
1595217300000|2020-07-20 03:55:00|227.82|225.82|228.17|226.17|228.27|226.27|227.79|225.79|236
1595217600000|2020-07-20 04:00:00|228.15|226.15|228.23|226.23|228.26|226.26|228.09|226.09|159
1595217900000|2020-07-20 04:05:00|228.19|226.19|228.09|226.09|228.29|226.29|228.09|226.09|69
1595218200000|2020-07-20 04:10:00|228.08|226.08|228.03|226.03|228.08|226.08|227.8|225.8|135
1595218500000|2020-07-20 04:15:00|227.91|225.91|228.01|226.01|228.19|226.19|227.81|225.81|63
1595218800000|2020-07-20 04:20:00|228.02|226.02|227.46|225.46|228.12|226.12|227.42|225.42|268
1595219100000|2020-07-20 04:25:00|227.47|225.47|227.32|225.32|227.51|225.51|227.29|225.29|111
1595219400000|2020-07-20 04:30:00|227.31|225.31|227.58|225.58|227.62|225.62|227.27|225.27|226
1595219700000|2020-07-20 04:35:00|227.53|225.53|227.63|225.63|227.63|225.63|227.44|225.44|133
1595220000000|2020-07-20 04:40:00|227.64|225.64|227.65|225.65|227.75|225.75|227.58|225.58|72
1595220300000|2020-07-20 04:45:00|227.62|225.62|227.51|225.51|227.67|225.67|227.41|225.41|54
1595220600000|2020-07-20 04:50:00|227.52|225.52|227.4|225.4|227.56|225.56|227.35|225.35|136
1595220900000|2020-07-20 04:55:00|227.39|225.39|227.41|225.41|227.5|225.5|227.31|225.31|120
1595221200000|2020-07-20 05:00:00|227.42|225.42|227.62|225.62|227.66|225.66|227.38|225.38|117
1595221500000|2020-07-20 05:05:00|227.63|225.63|227.33|225.33|227.64|225.64|227.33|225.33|119
1595221800000|2020-07-20 05:10:00|227.37|225.37|227.34|225.34|227.38|225.38|227.33|225.33|10
1595222100000|2020-07-20 05:15:00|227.37|225.37|227.29|225.29|227.39|225.39|227.27|225.27|50
1595222400000|2020-07-20 05:20:00|227.28|225.28|227.4|225.4|227.43|225.43|227.27|225.27|36
1595222700000|2020-07-20 05:25:00|227.41|225.41|227.45|225.45|227.47|225.47|227.34|225.34|151
1595223000000|2020-07-20 05:30:00|227.46|225.46|227.51|225.51|227.51|225.51|227.4|225.4|66
1595223300000|2020-07-20 05:35:00|227.52|225.52|227.6|225.6|227.6|225.6|227.43|225.43|33
1595223600000|2020-07-20 05:40:00|227.61|225.61|227.58|225.58|227.62|225.62|227.53|225.53|45
1595223900000|2020-07-20 05:45:00|227.57|225.57|227.52|225.52|227.58|225.58|227.49|225.49|23
1595224200000|2020-07-20 05:50:00|227.53|225.53|227.94|225.94|227.96|225.96|227.47|225.47|108
1595224500000|2020-07-20 05:55:00|227.95|225.95|227.95|225.95|227.97|225.97|227.84|225.84|110
1595224800000|2020-07-20 06:00:00|227.96|225.96|227.77|225.77|228.06|226.06|227.73|225.73|248
1595225100000|2020-07-20 06:05:00|227.74|225.74|227.7|225.7|227.8|225.8|227.69|225.69|209
1595225400000|2020-07-20 06:10:00|227.69|225.69|227.47|225.47|227.74|225.74|227.47|225.47|123
1595225700000|2020-07-20 06:15:00|227.48|225.48|227.34|225.34|227.48|225.48|227.33|225.33|145
1595226000000|2020-07-20 06:20:00|227.35|225.35|227.33|225.33|227.4|225.4|227.29|225.29|112
1595226300000|2020-07-20 06:25:00|227.32|225.32|227.37|225.37|227.47|225.47|227.23|225.23|85
1595226600000|2020-07-20 06:30:00|227.4|225.4|227.31|225.31|227.44|225.44|227.31|225.31|197
1595226900000|2020-07-20 06:35:00|227.3|225.3|227.32|225.32|227.43|225.43|227.22|225.22|288
1595227200000|2020-07-20 06:40:00|227.29|225.29|227.45|225.45|227.51|225.51|227.26|225.26|60
1595227500000|2020-07-20 06:45:00|227.46|225.46|227.36|225.36|227.46|225.46|227.35|225.35|86
1595227800000|2020-07-20 06:50:00|227.33|225.33|227.2|225.2|227.34|225.34|227.07|225.07|132
1595228100000|2020-07-20 06:55:00|227.21|225.21|227.09|225.09|227.28|225.28|227.08|225.08|99
1595228400000|2020-07-20 07:00:00|227.1|225.1|227.12|225.12|227.15|225.15|226.97|224.97|86
1595228700000|2020-07-20 07:05:00|227.13|225.13|226.99|224.99|227.24|225.24|226.99|224.99|31
1595229000000|2020-07-20 07:10:00|227.07|225.07|226.98|224.98|227.09|225.09|226.85|224.85|92
1595229300000|2020-07-20 07:15:00|226.99|224.99|227.03|225.03|227.06|225.06|226.9|224.9|61
1595229600000|2020-07-20 07:20:00|227.02|225.02|227.1|225.1|227.28|225.28|226.96|224.96|86
1595229900000|2020-07-20 07:25:00|227.13|225.13|227.09|225.09|227.16|225.16|226.95|224.95|74
1595230200000|2020-07-20 07:30:00|227.1|225.1|227.07|225.07|227.31|225.31|227.01|225.01|63
1595230500000|2020-07-20 07:35:00|227.14|225.14|227.12|225.12|227.23|225.23|227.09|225.09|40
1595230800000|2020-07-20 07:40:00|227.17|225.17|227.15|225.15|227.38|225.38|227.13|225.13|150
1595231100000|2020-07-20 07:45:00|227.16|225.16|227.05|225.05|227.28|225.28|227.05|225.05|42
1595231400000|2020-07-20 07:50:00|227.1|225.1|227.09|225.09|227.13|225.13|227.05|225.05|77
1595231700000|2020-07-20 07:55:00|227.06|225.06|227.16|225.16|227.17|225.17|227.06|225.06|9
1595232000000|2020-07-20 08:00:00|227.17|225.17|227.17|225.17|227.21|225.21|227.09|225.09|20
1595232300000|2020-07-20 08:05:00|227.21|225.21|227.21|225.21|227.32|225.32|227.19|225.19|11
1595232600000|2020-07-20 08:10:00|227.26|225.26|227.22|225.22|227.26|225.26|227.14|225.14|157
1595232900000|2020-07-20 08:15:00|227.23|225.23|227.23|225.23|227.25|225.25|227.12|225.12|21
1595233200000|2020-07-20 08:20:00|227.15|225.15|227.13|225.13|227.24|225.24|227.12|225.12|56
1595233500000|2020-07-20 08:25:00|227.14|225.14|227.23|225.23|227.26|225.26|227.12|225.12|63
1595233800000|2020-07-20 08:30:00|227.24|225.24|227.21|225.21|227.24|225.24|227.14|225.14|15
1595234100000|2020-07-20 08:35:00|227.15|225.15|227.11|225.11|227.29|225.29|227.03|225.03|20
1595234400000|2020-07-20 08:40:00|227.09|225.09|227.04|225.04|227.09|225.09|226.95|224.95|8
1595234700000|2020-07-20 08:45:00|227.05|225.05|227.1|225.1|227.22|225.22|226.95|224.95|46
1595235000000|2020-07-20 08:50:00|227.11|225.11|227.07|225.07|227.12|225.12|227.05|225.05|17
1595235300000|2020-07-20 08:55:00|227.08|225.08|227.09|225.09|227.12|225.12|227.04|225.04|11
1595235600000|2020-07-20 09:00:00|227.17|225.17|227.09|225.09|227.17|225.17|227.06|225.06|7
1595235900000|2020-07-20 09:05:00|227.13|225.13|227.17|225.17|227.37|225.37|227.12|225.12|118
1595236200000|2020-07-20 09:10:00|227.16|225.16|227.15|225.15|227.4|225.4|227.13|225.13|247
1595236500000|2020-07-20 09:15:00|227.08|225.08|227.22|225.22|227.35|225.35|227.08|225.08|112
1595236800000|2020-07-20 09:20:00|227.24|225.24|227.41|225.41|227.48|225.48|227.22|225.22|114
1595237100000|2020-07-20 09:25:00|227.39|225.39|227.26|225.26|227.39|225.39|227.23|225.23|110
1595237400000|2020-07-20 09:30:00|227.25|225.25|227|225|227.31|225.31|226.99|224.99|26
1595237700000|2020-07-20 09:35:00|227.02|225.02|226.94|224.94|227.08|225.08|226.89|224.89|35
1595238000000|2020-07-20 09:40:00|226.99|224.99|227.04|225.04|227.12|225.12|226.96|224.96|149
1595238300000|2020-07-20 09:45:00|227.03|225.03|227.22|225.22|227.23|225.23|227.03|225.03|3
1595238600000|2020-07-20 09:50:00|227.02|225.02|227.02|225.02|227.03|225.03|227.01|225.01|5
1595238900000|2020-07-20 09:55:00|227.04|225.04|227.03|225.03|227.04|225.04|226.99|224.99|19
1595239200000|2020-07-20 10:00:00|227.02|225.02|226.75|224.75|227.02|225.02|226.74|224.74|38
1595239500000|2020-07-20 10:05:00|226.78|224.78|226.8|224.8|226.84|224.84|226.74|224.74|96
1595239800000|2020-07-20 10:10:00|226.79|224.79|226.78|224.78|226.81|224.81|226.72|224.72|46
1595240100000|2020-07-20 10:15:00|226.81|224.81|226.71|224.71|226.81|224.81|226.7|224.7|42
1595240400000|2020-07-20 10:20:00|226.77|224.77|226.87|224.87|226.92|224.92|226.76|224.76|64
1595240700000|2020-07-20 10:25:00|226.83|224.83|225.79|223.79|226.92|224.92|225.26|223.26|338
1595241000000|2020-07-20 10:30:00|225.78|223.78|226.08|224.08|226.12|224.12|225.52|223.52|382
1595241300000|2020-07-20 10:35:00|226.07|224.07|225.87|223.87|226.1|224.1|225.84|223.84|188
1595241600000|2020-07-20 10:40:00|225.88|223.88|225.98|223.98|226.04|224.04|225.85|223.85|115
1595241900000|2020-07-20 10:45:00|226.01|224.01|225.29|223.29|226.02|224.02|225.01|223.01|309
1595242200000|2020-07-20 10:50:00|225.28|223.28|225.4|223.4|225.43|223.43|225.04|223.04|294
1595242500000|2020-07-20 10:55:00|225.39|223.39|225.58|223.58|225.62|223.62|225.27|223.27|276
1595242800000|2020-07-20 11:00:00|225.59|223.59|225.68|223.68|225.85|223.85|225.26|223.26|357
1595243100000|2020-07-20 11:05:00|225.66|223.66|225.77|223.77|225.83|223.83|225.57|223.57|138
1595243400000|2020-07-20 11:10:00|225.75|223.75|225.87|223.87|225.88|223.88|225.47|223.47|215
1595243700000|2020-07-20 11:15:00|225.88|223.88|225.77|223.77|225.93|223.93|225.65|223.65|298
1595244000000|2020-07-20 11:20:00|225.8|223.8|225.58|223.58|225.8|223.8|225.54|223.54|142
1595244300000|2020-07-20 11:25:00|225.57|223.57|225.51|223.51|225.63|223.63|225.44|223.44|97
1595244600000|2020-07-20 11:30:00|225.47|223.47|225.47|223.47|225.51|223.51|225.31|223.31|130
1595244900000|2020-07-20 11:35:00|225.44|223.44|225.29|223.29|225.73|223.73|225.29|223.29|148
1595245200000|2020-07-20 11:40:00|225.28|223.28|225.06|223.06|225.32|223.32|225.05|223.05|126
1595245500000|2020-07-20 11:45:00|225.07|223.07|225.4|223.4|225.47|223.47|225.04|223.04|172
1595245800000|2020-07-20 11:50:00|225.41|223.41|225.38|223.38|225.46|223.46|225.28|223.28|135
1595246100000|2020-07-20 11:55:00|225.35|223.35|225.19|223.19|225.42|223.42|225.18|223.18|210
1595246400000|2020-07-20 12:00:00|225.18|223.18|225.43|223.43|225.46|223.46|224.87|222.87|334
1595246700000|2020-07-20 12:05:00|225.44|223.44|225.73|223.73|225.88|223.88|225.42|223.42|203
1595247000000|2020-07-20 12:10:00|225.74|223.74|225.71|223.71|225.82|223.82|225.68|223.68|162
1595247300000|2020-07-20 12:15:00|225.73|223.73|226.05|224.05|226.08|224.08|225.66|223.66|173
1595247600000|2020-07-20 12:20:00|226.02|224.02|226.08|224.08|226.22|224.22|225.92|223.92|205
1595247900000|2020-07-20 12:25:00|226.07|224.07|226|224|226.12|224.12|225.89|223.89|195
1595248200000|2020-07-20 12:30:00|225.98|223.98|225.77|223.77|226.25|224.25|225.75|223.75|168
1595248500000|2020-07-20 12:35:00|225.84|223.84|225.62|223.62|225.86|223.86|225.58|223.58|124
1595248800000|2020-07-20 12:40:00|225.61|223.61|225.57|223.57|225.61|223.61|225.5|223.5|181
1595249100000|2020-07-20 12:45:00|225.55|223.55|225.5|223.5|225.74|223.74|225.5|223.5|130
1595249400000|2020-07-20 12:50:00|225.52|223.52|225.78|223.78|225.78|223.78|225.52|223.52|104
1595249700000|2020-07-20 12:55:00|225.77|223.77|225.96|223.96|225.97|223.97|225.72|223.72|105
1595250000000|2020-07-20 13:00:00|225.95|223.95|225.69|223.69|225.98|223.98|225.46|223.46|239
1595250300000|2020-07-20 13:05:00|225.7|223.7|225.78|223.78|225.78|223.78|225.65|223.65|193
1595250600000|2020-07-20 13:10:00|225.77|223.77|225.67|223.67|225.77|223.77|225.67|223.67|141
1595250900000|2020-07-20 13:15:00|225.64|223.64|225.41|223.41|225.72|223.72|225.31|223.31|226
1595251200000|2020-07-20 13:20:00|225.42|223.42|225.44|223.44|225.52|223.52|225.34|223.34|215
1595251500000|2020-07-20 13:25:00|225.43|223.43|225.55|223.55|225.57|223.57|225.43|223.43|77
1595251800000|2020-07-20 13:30:00|225.56|223.56|225.57|223.57|225.62|223.62|225.33|223.33|166
1595252100000|2020-07-20 13:35:00|225.56|223.56|225.5|223.5|225.62|223.62|225.42|223.42|47
1595252400000|2020-07-20 13:40:00|225.59|223.59|225.39|223.39|225.6|223.6|225.34|223.34|114
1595252700000|2020-07-20 13:45:00|225.36|223.36|225.28|223.28|225.37|223.37|225.26|223.26|35
1595253000000|2020-07-20 13:50:00|225.29|223.29|225.14|223.14|225.36|223.36|225.1|223.1|106
1595253300000|2020-07-20 13:55:00|225.15|223.15|225.16|223.16|225.17|223.17|225.09|223.09|156
1595253600000|2020-07-20 14:00:00|225.13|223.13|225.61|223.61|225.62|223.62|225.05|223.05|205
1595253900000|2020-07-20 14:05:00|225.62|223.62|226.3|224.3|226.35|224.35|225.62|223.62|207
1595254200000|2020-07-20 14:10:00|226.29|224.29|226.27|224.27|226.3|224.3|226.24|224.24|26
1595254500000|2020-07-20 14:15:00|226.28|224.28|226.36|224.36|226.42|224.42|226.26|224.26|211
1595254800000|2020-07-20 14:20:00|226.35|224.35|226.32|224.32|226.43|224.43|226.28|224.28|137
1595255100000|2020-07-20 14:25:00|226.31|224.31|226.36|224.36|226.45|224.45|226.29|224.29|222
1595255400000|2020-07-20 14:30:00|226.35|224.35|226.4|224.4|226.49|224.49|226.24|224.24|175
1595255700000|2020-07-20 14:35:00|226.39|224.39|226.4|224.4|226.47|224.47|226.36|224.36|122
1595256000000|2020-07-20 14:40:00|226.39|224.39|226.06|224.06|226.46|224.46|226.03|224.03|233
1595256300000|2020-07-20 14:45:00|226.09|224.09|225.86|223.86|226.09|224.09|225.73|223.73|305
1595256600000|2020-07-20 14:50:00|225.9|223.9|226.03|224.03|226.07|224.07|225.8|223.8|328
1595256900000|2020-07-20 14:55:00|226.07|224.07|226.08|224.08|226.23|224.23|225.96|223.96|183
1595257200000|2020-07-20 15:00:00|226.07|224.07|225.94|223.94|226.1|224.1|225.93|223.93|180
1595257500000|2020-07-20 15:05:00|225.93|223.93|225.99|223.99|226.02|224.02|225.9|223.9|34
1595257800000|2020-07-20 15:10:00|225.98|223.98|226|224|226.01|224.01|225.95|223.95|28
1595258100000|2020-07-20 15:15:00|225.99|223.99|225.99|223.99|226.06|224.06|225.9|223.9|28
1595258400000|2020-07-20 15:20:00|225.98|223.98|225.78|223.78|226.03|224.03|225.75|223.75|54
1595258700000|2020-07-20 15:25:00|225.77|223.77|225.82|223.82|225.9|223.9|225.66|223.66|348
1595259000000|2020-07-20 15:30:00|225.79|223.79|225.99|223.99|225.99|223.99|225.7|223.7|129
1595259300000|2020-07-20 15:35:00|225.96|223.96|225.93|223.93|226|224|225.86|223.86|61
1595259600000|2020-07-20 15:40:00|225.94|223.94|225.8|223.8|225.94|223.94|225.77|223.77|79
1595259900000|2020-07-20 15:45:00|225.82|223.82|226.01|224.01|226.01|224.01|225.79|223.79|145
1595260200000|2020-07-20 15:50:00|225.99|223.99|226.29|224.29|226.3|224.3|225.99|223.99|142
1595260500000|2020-07-20 15:55:00|226.28|224.28|226.29|224.29|226.39|224.39|226.26|224.26|101
1595260800000|2020-07-20 16:00:00|226.28|224.28|226.3|224.3|226.38|224.38|226.23|224.23|243
1595261100000|2020-07-20 16:05:00|226.29|224.29|226.28|224.28|226.36|224.36|226.2|224.2|105
1595261400000|2020-07-20 16:10:00|226.27|224.27|226.23|224.23|226.32|224.32|226.17|224.17|176
1595261700000|2020-07-20 16:15:00|226.24|224.24|225.9|223.9|226.24|224.24|225.88|223.88|142
1595262000000|2020-07-20 16:20:00|225.8|223.8|225.81|223.81|225.81|223.81|225.66|223.66|146
1595262300000|2020-07-20 16:25:00|225.8|223.8|225.76|223.76|225.85|223.85|225.66|223.66|93
1595262600000|2020-07-20 16:30:00|225.74|223.74|225.41|223.41|225.77|223.77|225.41|223.41|147
1595262900000|2020-07-20 16:35:00|225.4|223.4|225.77|223.77|225.89|223.89|225.38|223.38|177
1595263200000|2020-07-20 16:40:00|225.76|223.76|225.86|223.86|225.88|223.88|225.66|223.66|116
1595263500000|2020-07-20 16:45:00|225.84|223.84|225.85|223.85|225.87|223.87|225.76|223.76|160
1595263800000|2020-07-20 16:50:00|225.84|223.84|225.78|223.78|225.87|223.87|225.77|223.77|94
1595264100000|2020-07-20 16:55:00|225.77|223.77|225.97|223.97|226.03|224.03|225.71|223.71|149
1595264400000|2020-07-20 17:00:00|225.98|223.98|226.06|224.06|226.06|224.06|225.95|223.95|163
1595264700000|2020-07-20 17:05:00|226.04|224.04|226.16|224.16|226.2|224.2|226.04|224.04|210
1595265000000|2020-07-20 17:10:00|226.13|224.13|226.13|224.13|226.26|224.26|226.1|224.1|227
1595265300000|2020-07-20 17:15:00|226.11|224.11|225.93|223.93|226.11|224.11|225.83|223.83|281
1595265600000|2020-07-20 17:20:00|225.87|223.87|226.12|224.12|226.15|224.15|225.86|223.86|380
1595265900000|2020-07-20 17:25:00|226.14|224.14|225.96|223.96|226.16|224.16|225.94|223.94|556
1595266200000|2020-07-20 17:30:00|225.97|223.97|226.03|224.03|226.12|224.12|225.93|223.93|489
1595266500000|2020-07-20 17:35:00|226.04|224.04|226.06|224.06|226.12|224.12|225.95|223.95|572
1595266800000|2020-07-20 17:40:00|226.07|224.07|225.8|223.8|226.09|224.09|225.79|223.79|346
1595267100000|2020-07-20 17:45:00|225.81|223.81|225.98|223.98|225.98|223.98|225.79|223.79|189
1595267400000|2020-07-20 17:50:00|225.97|223.97|225.89|223.89|225.99|223.99|225.87|223.87|109
1595267700000|2020-07-20 17:55:00|225.9|223.9|225.9|223.9|225.92|223.92|225.89|223.89|202
1595268000000|2020-07-20 18:00:00|225.91|223.91|225.96|223.96|225.99|223.99|225.9|223.9|132
1595268300000|2020-07-20 18:05:00|225.97|223.97|225.95|223.95|225.97|223.97|225.72|223.72|108
1595268600000|2020-07-20 18:10:00|225.94|223.94|225.56|223.56|225.94|223.94|225.55|223.55|375
1595268900000|2020-07-20 18:15:00|225.53|223.53|225.35|223.35|225.55|223.55|225.29|223.29|326
1595269200000|2020-07-20 18:20:00|225.36|223.36|225.37|223.37|225.37|223.37|225.3|223.3|142
1595269500000|2020-07-20 18:25:00|225.39|223.39|225.48|223.48|225.59|223.59|225.35|223.35|195
1595269800000|2020-07-20 18:30:00|225.51|223.51|225.44|223.44|225.55|223.55|225.37|223.37|352
1595270100000|2020-07-20 18:35:00|225.41|223.41|225.3|223.3|225.43|223.43|225.29|223.29|308
1595270400000|2020-07-20 18:40:00|225.29|223.29|225.26|223.26|225.41|223.41|225.14|223.14|315
1595270700000|2020-07-20 18:45:00|225.28|223.28|225.05|223.05|225.36|223.36|225.02|223.02|112
1595271000000|2020-07-20 18:50:00|225.04|223.04|224.92|222.92|225.14|223.14|224.65|222.65|259
1595271300000|2020-07-20 18:55:00|224.88|222.88|224.93|222.93|225.05|223.05|224.75|222.75|679
1595271600000|2020-07-20 19:00:00|224.92|222.92|224.98|222.98|225.07|223.07|224.79|222.79|509
1595271900000|2020-07-20 19:05:00|224.87|222.87|224.99|222.99|225.03|223.03|224.85|222.85|425
1595272200000|2020-07-20 19:10:00|224.96|222.96|224.99|222.99|225.05|223.05|224.88|222.88|353
1595272500000|2020-07-20 19:15:00|224.98|222.98|225.08|223.08|225.08|223.08|224.97|222.97|243
1595272800000|2020-07-20 19:20:00|225.07|223.07|225.02|223.02|225.09|223.09|224.98|222.98|308
1595273100000|2020-07-20 19:25:00|225.01|223.01|224.37|222.37|225.02|223.02|224.23|222.23|525
1595273400000|2020-07-20 19:30:00|224.28|222.28|222.47|220.47|224.37|222.37|222.15|220.15|481
1595273700000|2020-07-20 19:35:00|222.48|220.48|222.69|220.69|222.92|220.92|222.09|220.09|509
1595274000000|2020-07-20 19:40:00|222.72|220.72|222.47|220.47|223.05|221.05|221.96|219.96|570
1595274300000|2020-07-20 19:45:00|222.46|220.46|222.74|220.74|222.87|220.87|222.15|220.15|326
1595274600000|2020-07-20 19:50:00|222.72|220.72|222.85|220.85|222.91|220.91|222.57|220.57|274
1595274900000|2020-07-20 19:55:00|222.86|220.86|223.36|221.36|223.47|221.47|222.84|220.84|289
1595275200000|2020-07-20 20:00:00|223.37|221.37|223.17|221.17|223.42|221.42|222.96|220.96|259
1595275500000|2020-07-20 20:05:00|223.18|221.18|223.82|221.82|223.82|221.82|223.18|221.18|155
1595275800000|2020-07-20 20:10:00|223.81|221.81|223.73|221.73|223.84|221.84|223.71|221.71|122
1595276100000|2020-07-20 20:15:00|223.65|221.65|223.67|221.67|223.8|221.8|223.6|221.6|287
1595276400000|2020-07-20 20:20:00|223.68|221.68|223.84|221.84|223.93|221.93|223.67|221.67|349
1595276700000|2020-07-20 20:25:00|223.86|221.86|223.89|221.89|223.92|221.92|223.71|221.71|316
1595277000000|2020-07-20 20:30:00|223.9|221.9|223.99|221.99|224.04|222.04|223.83|221.83|210
1595277300000|2020-07-20 20:35:00|223.98|221.98|223.81|221.81|224|222|223.81|221.81|225
1595277600000|2020-07-20 20:40:00|223.8|221.8|223.62|221.62|223.8|221.8|223.39|221.39|242
1595277900000|2020-07-20 20:45:00|223.63|221.63|223.68|221.68|223.77|221.77|223.6|221.6|132
1595278200000|2020-07-20 20:50:00|223.67|221.67|223.91|221.91|223.92|221.92|223.59|221.59|265
1595278500000|2020-07-20 20:55:00|223.92|221.92|224.07|222.07|224.08|222.08|223.91|221.91|186
1595278800000|2020-07-20 21:00:00|224.08|222.08|223.9|221.9|224.22|222.22|223.88|221.88|153
1595279100000|2020-07-20 21:05:00|223.86|221.86|223.88|221.88|223.99|221.99|223.83|221.83|144
1595279400000|2020-07-20 21:10:00|223.84|221.84|223.8|221.8|223.91|221.91|223.79|221.79|106
1595279700000|2020-07-20 21:15:00|223.82|221.82|223.78|221.78|223.82|221.82|223.68|221.68|121
1595280000000|2020-07-20 21:20:00|223.76|221.76|223.46|221.46|223.79|221.79|223.41|221.41|149
1595280300000|2020-07-20 21:25:00|223.45|221.45|223.56|221.56|223.56|221.56|223.35|221.35|43
1595280600000|2020-07-20 21:30:00|223.55|221.55|223.6|221.6|223.61|221.61|223.52|221.52|179
1595280900000|2020-07-20 21:35:00|223.59|221.59|223.59|221.59|223.65|221.65|223.54|221.54|226
1595281200000|2020-07-20 21:40:00|223.6|221.6|223.65|221.65|223.77|221.77|223.59|221.59|326
1595281500000|2020-07-20 21:45:00|223.64|221.64|223.87|221.87|223.88|221.88|223.64|221.64|282
1595281800000|2020-07-20 21:50:00|223.86|221.86|223.87|221.87|223.88|221.88|223.79|221.79|353
1595282100000|2020-07-20 21:55:00|223.88|221.88|224.04|222.04|224.05|222.05|223.85|221.85|260
1595282400000|2020-07-20 22:00:00|224.05|222.05|223.8|221.8|224.09|222.09|223.8|221.8|128
1595282700000|2020-07-20 22:05:00|223.81|221.81|223.75|221.75|223.81|221.81|223.68|221.68|135
1595283000000|2020-07-20 22:10:00|223.73|221.73|223.7|221.7|223.78|221.78|223.69|221.69|86
1595283300000|2020-07-20 22:15:00|223.71|221.71|223.81|221.81|223.82|221.82|223.68|221.68|141
1595283600000|2020-07-20 22:20:00|223.83|221.83|224.09|222.09|224.18|222.18|223.81|221.81|209
1595283900000|2020-07-20 22:25:00|224.08|222.08|224.21|222.21|224.25|222.25|224.08|222.08|115
1595284200000|2020-07-20 22:30:00|224.2|222.2|224.15|222.15|224.22|222.22|223.89|221.89|145
1595284500000|2020-07-20 22:35:00|224.14|222.14|223.93|221.93|224.14|222.14|223.86|221.86|158
1595284800000|2020-07-20 22:40:00|223.92|221.92|223.88|221.88|223.95|221.95|223.79|221.79|189
1595285100000|2020-07-20 22:45:00|223.87|221.87|223.69|221.69|223.93|221.93|223.68|221.68|108
1595285400000|2020-07-20 22:50:00|223.7|221.7|223.92|221.92|223.93|221.93|223.69|221.69|74
1595285700000|2020-07-20 22:55:00|223.93|221.93|223.81|221.81|224.02|222.02|223.78|221.78|165
1595286000000|2020-07-20 23:00:00|223.85|221.85|223.99|221.99|224.01|222.01|223.85|221.85|138
1595286300000|2020-07-20 23:05:00|224|222|224.13|222.13|224.25|222.25|223.98|221.98|264
1595286600000|2020-07-20 23:10:00|224.12|222.12|224.07|222.07|224.22|222.22|224.04|222.04|170
1595286900000|2020-07-20 23:15:00|224.06|222.06|224.21|222.21|224.26|222.26|224.03|222.03|162
1595287200000|2020-07-20 23:20:00|224.22|222.22|224.03|222.03|224.22|222.22|223.95|221.95|145
1595287500000|2020-07-20 23:25:00|224.04|222.04|224.21|222.21|224.23|222.23|224.02|222.02|209
1595287800000|2020-07-20 23:30:00|224.22|222.22|223.91|221.91|224.23|222.23|223.79|221.79|268
1595288100000|2020-07-20 23:35:00|223.92|221.92|223.81|221.81|223.92|221.92|223.77|221.77|97
1595288400000|2020-07-20 23:40:00|223.78|221.78|223.81|221.81|223.82|221.82|223.72|221.72|14
1595288700000|2020-07-20 23:45:00|223.8|221.8|223.84|221.84|223.85|221.85|223.72|221.72|44
1595289000000|2020-07-20 23:50:00|223.85|221.85|224.03|222.03|224.07|222.07|223.85|221.85|21
1595289300000|2020-07-20 23:55:00|224.02|222.02|223.93|221.93|224.05|222.05|223.79|221.79|140
1595289600000|2020-07-21 00:00:00|223.94|221.94|223.35|221.35|223.94|221.94|223.3|221.3|243
1595289900000|2020-07-21 00:05:00|223.33|221.33|223.98|221.98|224.12|222.12|223.3|221.3|199
1595290200000|2020-07-21 00:10:00|223.97|221.97|223.98|221.98|224.1|222.1|223.95|221.95|126
1595290500000|2020-07-21 00:15:00|223.99|221.99|224.25|222.25|224.34|222.34|223.98|221.98|225
1595290800000|2020-07-21 00:20:00|224.26|222.26|224.22|222.22|224.35|222.35|224.22|222.22|122
1595291100000|2020-07-21 00:25:00|224.23|222.23|224.29|222.29|224.3|222.3|224.22|222.22|82
1595291400000|2020-07-21 00:30:00|224.28|222.28|224.33|222.33|224.49|222.49|224.2|222.2|146
1595291700000|2020-07-21 00:35:00|224.32|222.32|224.39|222.39|224.44|222.44|224.29|222.29|191
1595292000000|2020-07-21 00:40:00|224.38|222.38|224.37|222.37|224.41|222.41|224.24|222.24|122
1595292300000|2020-07-21 00:45:00|224.38|222.38|224.77|222.77|224.78|222.78|224.36|222.36|167
1595292600000|2020-07-21 00:50:00|224.76|222.76|224.86|222.86|224.86|222.86|224.73|222.73|161
1595292900000|2020-07-21 00:55:00|224.85|222.85|224.71|222.71|224.86|222.86|224.66|222.66|183
1595293200000|2020-07-21 01:00:00|224.69|222.69|224.92|222.92|224.93|222.93|224.69|222.69|145
1595293500000|2020-07-21 01:05:00|224.93|222.93|225.13|223.13|225.15|223.15|224.91|222.91|181
1595293800000|2020-07-21 01:10:00|225.15|223.15|224.84|222.84|225.19|223.19|224.84|222.84|202
1595294100000|2020-07-21 01:15:00|224.83|222.83|225.11|223.11|225.11|223.11|224.57|222.57|295
1595294400000|2020-07-21 01:20:00|225.1|223.1|225.11|223.11|225.15|223.15|224.96|222.96|140
1595294700000|2020-07-21 01:25:00|225.12|223.12|225.15|223.15|225.18|223.18|225.03|223.03|154
1595295000000|2020-07-21 01:30:00|225.16|223.16|225.48|223.48|225.56|223.56|225.09|223.09|105
1595295300000|2020-07-21 01:35:00|225.42|223.42|225.19|223.19|225.46|223.46|225.08|223.08|202
1595295600000|2020-07-21 01:40:00|225.22|223.22|225.04|223.04|225.33|223.33|225.04|223.04|101
1595295900000|2020-07-21 01:45:00|225.02|223.02|224.98|222.98|225.06|223.06|224.76|222.76|253
1595296200000|2020-07-21 01:50:00|224.96|222.96|224.91|222.91|225.09|223.09|224.89|222.89|155
1595296500000|2020-07-21 01:55:00|224.92|222.92|225.02|223.02|225.05|223.05|224.91|222.91|139
1595296800000|2020-07-21 02:00:00|225.01|223.01|225.15|223.15|225.22|223.22|224.99|222.99|91
1595297100000|2020-07-21 02:05:00|225.14|223.14|225.18|223.18|225.3|223.3|225.09|223.09|94
1595297400000|2020-07-21 02:10:00|225.19|223.19|224.9|222.9|225.22|223.22|224.87|222.87|101
1595297700000|2020-07-21 02:15:00|224.95|222.95|224.91|222.91|224.97|222.97|224.89|222.89|93
1595298000000|2020-07-21 02:20:00|224.89|222.89|224.81|222.81|224.91|222.91|224.81|222.81|12
1595298300000|2020-07-21 02:25:00|224.83|222.83|224.77|222.77|224.89|222.89|224.76|222.76|55
1595298600000|2020-07-21 02:30:00|224.81|222.81|224.81|222.81|224.87|222.87|224.75|222.75|84
1595298900000|2020-07-21 02:35:00|224.79|222.79|225.04|223.04|225.08|223.08|224.74|222.74|99
1595299200000|2020-07-21 02:40:00|225.05|223.05|224.84|222.84|225.05|223.05|224.84|222.84|168
1595299500000|2020-07-21 02:45:00|224.85|222.85|225.05|223.05|225.06|223.06|224.85|222.85|72
1595299800000|2020-07-21 02:50:00|225.04|223.04|225.15|223.15|225.18|223.18|224.95|222.95|151
1595300100000|2020-07-21 02:55:00|225.16|223.16|224.99|222.99|225.18|223.18|224.92|222.92|98
1595300400000|2020-07-21 03:00:00|224.98|222.98|224.82|222.82|225.01|223.01|224.74|222.74|165
1595300700000|2020-07-21 03:05:00|224.81|222.81|224.78|222.78|224.95|222.95|224.77|222.77|153
1595301000000|2020-07-21 03:10:00|224.79|222.79|224.74|222.74|224.8|222.8|224.69|222.69|164
1595301300000|2020-07-21 03:15:00|224.75|222.75|224.75|222.75|224.77|222.77|224.7|222.7|34
1595301600000|2020-07-21 03:20:00|224.7|222.7|224.64|222.64|224.7|222.7|224.58|222.58|123
1595301900000|2020-07-21 03:25:00|224.63|222.63|224.71|222.71|224.77|222.77|224.63|222.63|112
1595302200000|2020-07-21 03:30:00|224.72|222.72|224.84|222.84|224.84|222.84|224.69|222.69|153
1595302500000|2020-07-21 03:35:00|224.87|222.87|224.9|222.9|224.9|222.9|224.85|222.85|50
1595302800000|2020-07-21 03:40:00|224.88|222.88|225.12|223.12|225.14|223.14|224.85|222.85|101
1595303100000|2020-07-21 03:45:00|225.1|223.1|225.12|223.12|225.19|223.19|225|223|106
1595303400000|2020-07-21 03:50:00|225.11|223.11|226.67|224.67|226.72|224.72|225.08|223.08|275
1595303700000|2020-07-21 03:55:00|226.68|224.68|227.02|225.02|227.41|225.41|226.68|224.68|323
1595304000000|2020-07-21 04:00:00|227.04|225.04|226.67|224.67|227.33|225.33|226.66|224.66|226
1595304300000|2020-07-21 04:05:00|226.66|224.66|226.65|224.65|226.8|224.8|226.38|224.38|177
1595304600000|2020-07-21 04:10:00|226.64|224.64|226.7|224.7|226.74|224.74|226.5|224.5|92
1595304900000|2020-07-21 04:15:00|226.68|224.68|226.79|224.79|226.82|224.82|226.66|224.66|60
1595305200000|2020-07-21 04:20:00|226.76|224.76|226.95|224.95|227.05|225.05|226.76|224.76|125
1595305500000|2020-07-21 04:25:00|226.94|224.94|226.99|224.99|226.99|224.99|226.9|224.9|49
1595305800000|2020-07-21 04:30:00|226.98|224.98|227.01|225.01|227.07|225.07|226.95|224.95|118
1595306100000|2020-07-21 04:35:00|226.98|224.98|226.99|224.99|227.01|225.01|226.91|224.91|32
1595306400000|2020-07-21 04:40:00|226.97|224.97|226.64|224.64|227|225|226.57|224.57|102
1595306700000|2020-07-21 04:45:00|226.65|224.65|226.57|224.57|226.67|224.67|226.56|224.56|158
1595307000000|2020-07-21 04:50:00|226.56|224.56|226.52|224.52|226.57|224.57|226.49|224.49|78
1595307300000|2020-07-21 04:55:00|226.53|224.53|226.48|224.48|226.54|224.54|226.33|224.33|62
1595307600000|2020-07-21 05:00:00|226.51|224.51|226.97|224.97|226.99|224.99|226.48|224.48|250
1595307900000|2020-07-21 05:05:00|226.98|224.98|227.04|225.04|227.11|225.11|226.96|224.96|115
1595308200000|2020-07-21 05:10:00|227.03|225.03|227.02|225.02|227.03|225.03|226.97|224.97|4
1595308500000|2020-07-21 05:15:00|226.97|224.97|226.79|224.79|227.03|225.03|226.74|224.74|87
1595308800000|2020-07-21 05:20:00|226.81|224.81|226.82|224.82|226.83|224.83|226.71|224.71|81
1595309100000|2020-07-21 05:25:00|226.81|224.81|226.82|224.82|226.84|224.84|226.81|224.81|20
1595309400000|2020-07-21 05:30:00|226.83|224.83|226.89|224.89|226.92|224.92|226.81|224.81|159
1595309700000|2020-07-21 05:35:00|226.88|224.88|226.91|224.91|226.95|224.95|226.71|224.71|75
1595310000000|2020-07-21 05:40:00|226.84|224.84|227.17|225.17|227.17|225.17|226.81|224.81|122
1595310300000|2020-07-21 05:45:00|227.18|225.18|227.92|225.92|228.01|226.01|227.18|225.18|236
1595310600000|2020-07-21 05:50:00|227.91|225.91|227.91|225.91|227.94|225.94|227.73|225.73|169
1595310900000|2020-07-21 05:55:00|227.85|225.85|227.15|225.15|227.91|225.91|227.1|225.1|224
1595311200000|2020-07-21 06:00:00|227.18|225.18|227.38|225.38|227.77|225.77|227.17|225.17|260
1595311500000|2020-07-21 06:05:00|227.37|225.37|227.31|225.31|227.45|225.45|227.2|225.2|211
1595311800000|2020-07-21 06:10:00|227.3|225.3|227.14|225.14|227.33|225.33|227.09|225.09|103
1595312100000|2020-07-21 06:15:00|227.13|225.13|227.02|225.02|227.15|225.15|226.96|224.96|127
1595312400000|2020-07-21 06:20:00|227.01|225.01|227.08|225.08|227.18|225.18|227.01|225.01|99
1595312700000|2020-07-21 06:25:00|227.09|225.09|226.97|224.97|227.12|225.12|226.93|224.93|52
1595313000000|2020-07-21 06:30:00|226.96|224.96|226.62|224.62|227|225|226.51|224.51|173
1595313300000|2020-07-21 06:35:00|226.63|224.63|226.97|224.97|226.98|224.98|226.53|224.53|102
1595313600000|2020-07-21 06:40:00|226.98|224.98|226.93|224.93|226.98|224.98|226.88|224.88|21
1595313900000|2020-07-21 06:45:00|226.92|224.92|226.94|224.94|226.94|224.94|226.78|224.78|37
1595314200000|2020-07-21 06:50:00|226.95|224.95|227.07|225.07|227.13|225.13|226.86|224.86|117
1595314500000|2020-07-21 06:55:00|227.11|225.11|227.11|225.11|227.14|225.14|227|225|60
1595314800000|2020-07-21 07:00:00|227.1|225.1|227.09|225.09|227.24|225.24|227.04|225.04|114
1595315100000|2020-07-21 07:05:00|227.11|225.11|226.89|224.89|227.12|225.12|226.88|224.88|84
1595315400000|2020-07-21 07:10:00|226.88|224.88|227.1|225.1|227.12|225.12|226.88|224.88|78
1595315700000|2020-07-21 07:15:00|227.11|225.11|227.26|225.26|227.26|225.26|227.06|225.06|79
1595316000000|2020-07-21 07:20:00|227.25|225.25|227.32|225.32|227.37|225.37|227.14|225.14|67
1595316300000|2020-07-21 07:25:00|227.31|225.31|227.66|225.66|227.76|225.76|227.31|225.31|291
1595316600000|2020-07-21 07:30:00|227.65|225.65|227.93|225.93|227.93|225.93|227.65|225.65|267
1595316900000|2020-07-21 07:35:00|227.94|225.94|228.79|226.79|229.04|227.04|227.94|225.94|545
1595317200000|2020-07-21 07:40:00|228.77|226.77|230.04|228.04|230.26|228.26|228.76|226.76|490
1595317500000|2020-07-21 07:45:00|229.94|227.94|230.88|228.88|230.89|228.89|229.79|227.79|541
1595317800000|2020-07-21 07:50:00|230.89|228.89|230.35|228.35|231.07|229.07|230.03|228.03|377
1595318100000|2020-07-21 07:55:00|230.36|228.36|230.41|228.41|230.55|228.55|230.24|228.24|274
1595318400000|2020-07-21 08:00:00|230.38|228.38|230.82|228.82|231.15|229.15|230.36|228.36|288
1595318700000|2020-07-21 08:05:00|230.83|228.83|230.78|228.78|230.85|228.85|230.59|228.59|236
1595319000000|2020-07-21 08:10:00|230.79|228.79|230.45|228.45|230.79|228.79|230.43|228.43|171
1595319300000|2020-07-21 08:15:00|230.36|228.36|230.58|228.58|230.6|228.6|230.31|228.31|288
1595319600000|2020-07-21 08:20:00|230.57|228.57|230.35|228.35|230.58|228.58|230.28|228.28|383
1595319900000|2020-07-21 08:25:00|230.34|228.34|229.92|227.92|230.46|228.46|229.8|227.8|367
1595320200000|2020-07-21 08:30:00|229.94|227.94|230.13|228.13|230.15|228.15|229.88|227.88|136
1595320500000|2020-07-21 08:35:00|230.12|228.12|230.27|228.27|230.36|228.36|230.12|228.12|173
1595320800000|2020-07-21 08:40:00|230.32|228.32|230.07|228.07|230.39|228.39|230.05|228.05|128
1595321100000|2020-07-21 08:45:00|230.09|228.09|230.08|228.08|230.26|228.26|229.95|227.95|134
1595321400000|2020-07-21 08:50:00|230.07|228.07|230.01|228.01|230.27|228.27|230|228|121
1595321700000|2020-07-21 08:55:00|230.03|228.03|230.07|228.07|230.13|228.13|229.88|227.88|150
1595322000000|2020-07-21 09:00:00|230.04|228.04|230.5|228.5|230.58|228.58|230.04|228.04|201
1595322300000|2020-07-21 09:05:00|230.49|228.49|230.45|228.45|230.55|228.55|230.39|228.39|51
1595322600000|2020-07-21 09:10:00|230.46|228.46|230.28|228.28|230.5|228.5|230.28|228.28|64
1595322900000|2020-07-21 09:15:00|230.4|228.4|230.56|228.56|230.56|228.56|230.38|228.38|62
1595323200000|2020-07-21 09:20:00|230.55|228.55|230.47|228.47|230.6|228.6|230.42|228.42|145
1595323500000|2020-07-21 09:25:00|230.49|228.49|230.32|228.32|230.59|228.59|230.32|228.32|65
1595323800000|2020-07-21 09:30:00|230.26|228.26|230.45|228.45|230.49|228.49|230.26|228.26|272
1595324100000|2020-07-21 09:35:00|230.39|228.39|230.49|228.49|230.53|228.53|230.28|228.28|239
1595324400000|2020-07-21 09:40:00|230.48|228.48|230.39|228.39|230.5|228.5|230.32|228.32|192
1595324700000|2020-07-21 09:45:00|230.4|228.4|230.14|228.14|230.43|228.43|230.13|228.13|193
1595325000000|2020-07-21 09:50:00|230.16|228.16|230.04|228.04|230.16|228.16|229.83|227.83|148
1595325300000|2020-07-21 09:55:00|230.05|228.05|230|228|230.14|228.14|229.81|227.81|183
1595325600000|2020-07-21 10:00:00|230.01|228.01|230.05|228.05|230.19|228.19|229.98|227.98|146
1595325900000|2020-07-21 10:05:00|230.06|228.06|230.14|228.14|230.18|228.18|230.06|228.06|141
1595326200000|2020-07-21 10:10:00|230.13|228.13|230.14|228.14|230.15|228.15|230.11|228.11|25
1595326500000|2020-07-21 10:15:00|230.15|228.15|230.31|228.31|230.33|228.33|230.11|228.11|104
1595326800000|2020-07-21 10:20:00|230.29|228.29|230.32|228.32|230.37|228.37|230.25|228.25|67
1595327100000|2020-07-21 10:25:00|230.33|228.33|230.49|228.49|230.49|228.49|230.21|228.21|59
1595327400000|2020-07-21 10:30:00|230.5|228.5|230.47|228.47|230.55|228.55|230.43|228.43|201
1595327700000|2020-07-21 10:35:00|230.45|228.45|230.48|228.48|230.5|228.5|230.37|228.37|119
1595328000000|2020-07-21 10:40:00|230.5|228.5|230.57|228.57|230.62|228.62|230.48|228.48|41
1595328300000|2020-07-21 10:45:00|230.58|228.58|230.62|228.62|230.67|228.67|230.56|228.56|84
1595328600000|2020-07-21 10:50:00|230.64|228.64|230.57|228.57|230.66|228.66|230.49|228.49|170
1595328900000|2020-07-21 10:55:00|230.58|228.58|230.86|228.86|230.86|228.86|230.5|228.5|201
1595329200000|2020-07-21 11:00:00|230.87|228.87|230.92|228.92|231.28|229.28|230.73|228.73|258
1595329500000|2020-07-21 11:05:00|230.91|228.91|231.01|229.01|231.15|229.15|230.9|228.9|185
1595329800000|2020-07-21 11:10:00|231|229|230.79|228.79|231.02|229.02|230.7|228.7|96
1595330100000|2020-07-21 11:15:00|230.8|228.8|230.74|228.74|230.9|228.9|230.66|228.66|101
1595330400000|2020-07-21 11:20:00|230.75|228.75|230.44|228.44|230.75|228.75|230.38|228.38|206
1595330700000|2020-07-21 11:25:00|230.45|228.45|230.39|228.39|230.49|228.49|230.32|228.32|116
1595331000000|2020-07-21 11:30:00|230.4|228.4|230.48|228.48|230.48|228.48|230.37|228.37|141
1595331300000|2020-07-21 11:35:00|230.47|228.47|230.37|228.37|230.48|228.48|230.22|228.22|85
1595331600000|2020-07-21 11:40:00|230.39|228.39|230.33|228.33|230.4|228.4|230.16|228.16|104
1595331900000|2020-07-21 11:45:00|230.23|228.23|230.25|228.25|230.34|228.34|230.22|228.22|228
1595332200000|2020-07-21 11:50:00|230.26|228.26|230.33|228.33|230.35|228.35|230.2|228.2|92
1595332500000|2020-07-21 11:55:00|230.29|228.29|230.58|228.58|230.59|228.59|230.29|228.29|106
1595332800000|2020-07-21 12:00:00|230.59|228.59|231.01|229.01|231.04|229.04|230.59|228.59|197
1595333100000|2020-07-21 12:05:00|231.02|229.02|231.08|229.08|231.19|229.19|230.94|228.94|131
1595333400000|2020-07-21 12:10:00|231.07|229.07|230.86|228.86|231.07|229.07|230.78|228.78|72
1595333700000|2020-07-21 12:15:00|230.87|228.87|231.3|229.3|231.86|229.86|230.87|228.87|547
1595334000000|2020-07-21 12:20:00|231.31|229.31|231.4|229.4|231.58|229.58|231.24|229.24|275
1595334300000|2020-07-21 12:25:00|231.41|229.41|231.53|229.53|231.54|229.54|231.33|229.33|149
1595334600000|2020-07-21 12:30:00|231.54|229.54|231.46|229.46|231.64|229.64|231.24|229.24|320
1595334900000|2020-07-21 12:35:00|231.47|229.47|231.23|229.23|231.51|229.51|231.18|229.18|236
1595335200000|2020-07-21 12:40:00|231.24|229.24|231.31|229.31|231.54|229.54|231.22|229.22|254
1595335500000|2020-07-21 12:45:00|231.3|229.3|231.01|229.01|231.42|229.42|230.98|228.98|133
1595335800000|2020-07-21 12:50:00|231.02|229.02|231|229|231.08|229.08|230.87|228.87|238
1595336100000|2020-07-21 12:55:00|231.02|229.02|231|229|231.12|229.12|230.98|228.98|237
1595336400000|2020-07-21 13:00:00|231.01|229.01|231.55|229.55|231.65|229.65|230.97|228.97|388
1595336700000|2020-07-21 13:05:00|231.54|229.54|231.53|229.53|231.69|229.69|231.49|229.49|238
1595337000000|2020-07-21 13:10:00|231.54|229.54|231.91|229.91|231.92|229.92|231.53|229.53|212
1595337300000|2020-07-21 13:15:00|231.92|229.92|232.76|230.76|233.28|231.28|231.92|229.92|394
1595337600000|2020-07-21 13:20:00|232.75|230.75|233.15|231.15|233.56|231.56|232.75|230.75|330
1595337900000|2020-07-21 13:25:00|233.16|231.16|233.11|231.11|233.62|231.62|233.08|231.08|367
1595338200000|2020-07-21 13:30:00|233.13|231.13|232.28|230.28|233.23|231.23|232.25|230.25|395
1595338500000|2020-07-21 13:35:00|232.3|230.3|232.45|230.45|232.57|230.57|232.21|230.21|270
1595338800000|2020-07-21 13:40:00|232.44|230.44|232.65|230.65|232.76|230.76|232.33|230.33|271
1595339100000|2020-07-21 13:45:00|232.64|230.64|232.67|230.67|232.87|230.87|232.13|230.13|294
1595339400000|2020-07-21 13:50:00|232.68|230.68|232.43|230.43|232.68|230.68|232.3|230.3|242
1595339700000|2020-07-21 13:55:00|232.45|230.45|232.66|230.66|232.72|230.72|232.41|230.41|215
1595340000000|2020-07-21 14:00:00|232.67|230.67|232.44|230.44|232.9|230.9|232.41|230.41|208
1595340300000|2020-07-21 14:05:00|232.41|230.41|232.09|230.09|232.41|230.41|232.09|230.09|123
1595340600000|2020-07-21 14:10:00|232.1|230.1|232.26|230.26|232.32|230.32|232.02|230.02|216
1595340900000|2020-07-21 14:15:00|232.25|230.25|231.78|229.78|232.25|230.25|231.76|229.76|258
1595341200000|2020-07-21 14:20:00|231.77|229.77|232.09|230.09|232.09|230.09|231.54|229.54|249
1595341500000|2020-07-21 14:25:00|232.08|230.08|231.36|229.36|232.12|230.12|231.36|229.36|220
1595341800000|2020-07-21 14:30:00|231.35|229.35|231.45|229.45|231.71|229.71|231.24|229.24|222
1595342100000|2020-07-21 14:35:00|231.47|229.47|231.7|229.7|231.8|229.8|231.46|229.46|130
1595342400000|2020-07-21 14:40:00|231.69|229.69|231.55|229.55|231.8|229.8|231.54|229.54|103
1595342700000|2020-07-21 14:45:00|231.54|229.54|231.46|229.46|231.67|229.67|231.33|229.33|194
1595343000000|2020-07-21 14:50:00|231.45|229.45|231.51|229.51|231.69|229.69|231.35|229.35|234
1595343300000|2020-07-21 14:55:00|231.52|229.52|231.68|229.68|231.72|229.72|231.52|229.52|89
1595343600000|2020-07-21 15:00:00|231.7|229.7|231.71|229.71|231.88|229.88|231.68|229.68|124
1595343900000|2020-07-21 15:05:00|231.7|229.7|231.56|229.56|231.73|229.73|231.5|229.5|138
1595344200000|2020-07-21 15:10:00|231.55|229.55|230.82|228.82|231.56|229.56|230.82|228.82|200
1595344500000|2020-07-21 15:15:00|230.83|228.83|231.04|229.04|231.17|229.17|230.82|228.82|173
1595344800000|2020-07-21 15:20:00|231.05|229.05|231.06|229.06|231.1|229.1|230.99|228.99|84
1595345100000|2020-07-21 15:25:00|231.05|229.05|231.13|229.13|231.19|229.19|231.03|229.03|71
1595345400000|2020-07-21 15:30:00|231.11|229.11|231.06|229.06|231.2|229.2|231.01|229.01|108
1595345700000|2020-07-21 15:35:00|231.07|229.07|231.16|229.16|231.2|229.2|230.95|228.95|143
1595346000000|2020-07-21 15:40:00|231.15|229.15|231.13|229.13|231.22|229.22|230.99|228.99|111
1595346300000|2020-07-21 15:45:00|231.1|229.1|231.38|229.38|231.41|229.41|231.08|229.08|242
1595346600000|2020-07-21 15:50:00|231.39|229.39|231.42|229.42|231.64|229.64|231.39|229.39|158
1595346900000|2020-07-21 15:55:00|231.43|229.43|231.05|229.05|231.47|229.47|230.98|228.98|226
1595347200000|2020-07-21 16:00:00|231.04|229.04|231.15|229.15|231.75|229.75|231.04|229.04|204
1595347500000|2020-07-21 16:05:00|231.16|229.16|230.78|228.78|231.16|229.16|230.78|228.78|155
1595347800000|2020-07-21 16:10:00|230.75|228.75|231.06|229.06|231.18|229.18|230.74|228.74|186
1595348100000|2020-07-21 16:15:00|231.05|229.05|231.34|229.34|231.5|229.5|230.99|228.99|193
1595348400000|2020-07-21 16:20:00|231.33|229.33|231.62|229.62|231.71|229.71|231.27|229.27|240
1595348700000|2020-07-21 16:25:00|231.61|229.61|231.56|229.56|231.67|229.67|231.52|229.52|206
1595349000000|2020-07-21 16:30:00|231.55|229.55|231.35|229.35|231.6|229.6|231.35|229.35|103
1595349300000|2020-07-21 16:35:00|231.34|229.34|231.36|229.36|231.37|229.37|231.15|229.15|113
1595349600000|2020-07-21 16:40:00|231.35|229.35|231.32|229.32|231.38|229.38|231.2|229.2|97
1595349900000|2020-07-21 16:45:00|231.24|229.24|231.51|229.51|231.52|229.52|231.24|229.24|122
1595350200000|2020-07-21 16:50:00|231.5|229.5|231.68|229.68|231.7|229.7|231.49|229.49|49
1595350500000|2020-07-21 16:55:00|231.65|229.65|231.59|229.59|231.68|229.68|231.49|229.49|50
1595350800000|2020-07-21 17:00:00|231.58|229.58|231.58|229.58|231.68|229.68|231.5|229.5|203
1595351100000|2020-07-21 17:05:00|231.61|229.61|231.49|229.49|231.62|229.62|231.46|229.46|140
1595351400000|2020-07-21 17:10:00|231.47|229.47|231.31|229.31|231.47|229.47|231.15|229.15|102
1595351700000|2020-07-21 17:15:00|231.32|229.32|231.29|229.29|231.38|229.38|231.22|229.22|80
1595352000000|2020-07-21 17:20:00|231.31|229.31|231.77|229.77|231.88|229.88|231.24|229.24|167
1595352300000|2020-07-21 17:25:00|231.75|229.75|231.72|229.72|231.86|229.86|231.66|229.66|284
1595352600000|2020-07-21 17:30:00|231.71|229.71|231.54|229.54|231.73|229.73|231.52|229.52|282
1595352900000|2020-07-21 17:35:00|231.56|229.56|231.65|229.65|231.65|229.65|231.55|229.55|33
1595353200000|2020-07-21 17:40:00|231.64|229.64|231.82|229.82|231.87|229.87|231.6|229.6|133
1595353500000|2020-07-21 17:45:00|231.83|229.83|231.86|229.86|232.04|230.04|231.56|229.56|225
1595353800000|2020-07-21 17:50:00|231.85|229.85|231.85|229.85|231.91|229.91|231.72|229.72|161
1595354100000|2020-07-21 17:55:00|231.83|229.83|231.75|229.75|231.83|229.83|231.67|229.67|92
1595354400000|2020-07-21 18:00:00|231.76|229.76|231.84|229.84|231.91|229.91|231.7|229.7|99
1595354700000|2020-07-21 18:05:00|231.85|229.85|232.04|230.04|232.06|230.06|231.84|229.84|143
1595355000000|2020-07-21 18:10:00|232.03|230.03|231.96|229.96|232.08|230.08|231.92|229.92|119
1595355300000|2020-07-21 18:15:00|231.97|229.97|232.1|230.1|232.1|230.1|231.89|229.89|43
1595355600000|2020-07-21 18:20:00|232.09|230.09|232.11|230.11|232.25|230.25|232.05|230.05|206
1595355900000|2020-07-21 18:25:00|232.1|230.1|232.08|230.08|232.24|230.24|232.03|230.03|131
1595356200000|2020-07-21 18:30:00|232.09|230.09|232.05|230.05|232.09|230.09|231.96|229.96|114
1595356500000|2020-07-21 18:35:00|232.09|230.09|232.06|230.06|232.19|230.19|231.96|229.96|171
1595356800000|2020-07-21 18:40:00|232.05|230.05|232.01|230.01|232.07|230.07|231.95|229.95|140
1595357100000|2020-07-21 18:45:00|232.02|230.02|232.38|230.38|232.5|230.5|231.91|229.91|250
1595357400000|2020-07-21 18:50:00|232.39|230.39|232.31|230.31|232.42|230.42|232.15|230.15|387
1595357700000|2020-07-21 18:55:00|232.29|230.29|231.93|229.93|232.3|230.3|231.81|229.81|144
1595358000000|2020-07-21 19:00:00|231.96|229.96|231.94|229.94|232.11|230.11|231.87|229.87|234
1595358300000|2020-07-21 19:05:00|231.91|229.91|231.83|229.83|231.92|229.92|231.79|229.79|83
1595358600000|2020-07-21 19:10:00|231.81|229.81|231.68|229.68|231.87|229.87|231.66|229.66|83
1595358900000|2020-07-21 19:15:00|231.67|229.67|231.52|229.52|231.68|229.68|231.46|229.46|117
1595359200000|2020-07-21 19:20:00|231.51|229.51|231.61|229.61|231.66|229.66|231.5|229.5|128
1595359500000|2020-07-21 19:25:00|231.63|229.63|231.58|229.58|231.65|229.65|231.49|229.49|209
1595359800000|2020-07-21 19:30:00|231.56|229.56|231.4|229.4|231.58|229.58|231.3|229.3|260
1595360100000|2020-07-21 19:35:00|231.41|229.41|231.13|229.13|231.41|229.41|231.12|229.12|312
1595360400000|2020-07-21 19:40:00|231.12|229.12|231.07|229.07|231.14|229.14|231.04|229.04|217
1595360700000|2020-07-21 19:45:00|231.05|229.05|230.95|228.95|231.12|229.12|230.94|228.94|172
1595361000000|2020-07-21 19:50:00|230.94|228.94|230.45|228.45|230.96|228.96|230.36|228.36|206
1595361300000|2020-07-21 19:55:00|230.43|228.43|230.68|228.68|230.68|228.68|230.36|228.36|114
1595361600000|2020-07-21 20:00:00|230.67|228.67|230.76|228.76|230.76|228.76|230.58|228.58|141
1595361900000|2020-07-21 20:05:00|230.77|228.77|230.75|228.75|230.77|228.77|230.63|228.63|59
1595362200000|2020-07-21 20:10:00|230.74|228.74|230.72|228.72|230.76|228.76|230.54|228.54|157
1595362500000|2020-07-21 20:15:00|230.59|228.59|230.62|228.62|230.76|228.76|230.56|228.56|153
1595362800000|2020-07-21 20:20:00|230.64|228.64|230.51|228.51|230.74|228.74|230.48|228.48|141
1595363100000|2020-07-21 20:25:00|230.49|228.49|230.43|228.43|230.72|228.72|230.4|228.4|131
1595363400000|2020-07-21 20:30:00|230.41|228.41|230.32|228.32|230.41|228.41|230.19|228.19|54
1595363700000|2020-07-21 20:35:00|230.31|228.31|230.43|228.43|230.48|228.48|230.3|228.3|51
1595364000000|2020-07-21 20:40:00|230.33|228.33|230.03|228.03|230.43|228.43|229.73|227.73|181
1595364300000|2020-07-21 20:45:00|230.02|228.02|230.17|228.17|230.25|228.25|229.98|227.98|181
1595364600000|2020-07-21 20:50:00|230.18|228.18|230.19|228.19|230.26|228.26|230.14|228.14|175
1595364900000|2020-07-21 20:55:00|230.21|228.21|230.42|228.42|230.45|228.45|230.18|228.18|205
1595365200000|2020-07-21 21:00:00|230.41|228.41|230.39|228.39|230.43|228.43|230.31|228.31|111
1595365500000|2020-07-21 21:05:00|230.35|228.35|230.54|228.54|230.54|228.54|230.3|228.3|275
1595365800000|2020-07-21 21:10:00|230.52|228.52|230.59|228.59|230.65|228.65|230.51|228.51|396
1595366100000|2020-07-21 21:15:00|230.61|228.61|230.54|228.54|230.62|228.62|230.49|228.49|246
1595366400000|2020-07-21 21:20:00|230.55|228.55|230.44|228.44|230.55|228.55|230.37|228.37|198
1595366700000|2020-07-21 21:25:00|230.45|228.45|230.28|228.28|230.46|228.46|230.28|228.28|165
1595367000000|2020-07-21 21:30:00|230.23|228.23|230.1|228.1|230.34|228.34|230.09|228.09|203
1595367300000|2020-07-21 21:35:00|230.09|228.09|230.13|228.13|230.14|228.14|229.98|227.98|174
1595367600000|2020-07-21 21:40:00|230.1|228.1|230.06|228.06|230.13|228.13|230.06|228.06|142
1595367900000|2020-07-21 21:45:00|230.03|228.03|230.03|228.03|230.03|228.03|229.99|227.99|44
1595368200000|2020-07-21 21:50:00|230.02|228.02|230.28|228.28|230.29|228.29|230.01|228.01|160
1595368500000|2020-07-21 21:55:00|230.31|228.31|230.55|228.55|230.56|228.56|230.31|228.31|151
1595368800000|2020-07-21 22:00:00|230.57|228.57|230.61|228.61|230.66|228.66|230.51|228.51|124
1595369100000|2020-07-21 22:05:00|230.62|228.62|230.46|228.46|230.66|228.66|230.43|228.43|63
1595369400000|2020-07-21 22:10:00|230.42|228.42|230.48|228.48|230.51|228.51|230.39|228.39|65
1595369700000|2020-07-21 22:15:00|230.45|228.45|230.42|228.42|230.53|228.53|230.38|228.38|94
1595370000000|2020-07-21 22:20:00|230.41|228.41|230.47|228.47|230.51|228.51|230.24|228.24|220
1595370300000|2020-07-21 22:25:00|230.48|228.48|230.76|228.76|230.79|228.79|230.46|228.46|194
1595370600000|2020-07-21 22:30:00|230.75|228.75|230.75|228.75|230.85|228.85|230.63|228.63|172
1595370900000|2020-07-21 22:35:00|230.74|228.74|230.98|228.98|230.98|228.98|230.72|228.72|195
1595371200000|2020-07-21 22:40:00|230.97|228.97|230.98|228.98|231.14|229.14|230.89|228.89|169
1595371500000|2020-07-21 22:45:00|230.97|228.97|230.93|228.93|231.07|229.07|230.86|228.86|235
1595371800000|2020-07-21 22:50:00|230.94|228.94|230.79|228.79|230.95|228.95|230.67|228.67|271
1595372100000|2020-07-21 22:55:00|230.78|228.78|230.84|228.84|230.85|228.85|230.71|228.71|230
1595372400000|2020-07-21 23:00:00|230.88|228.88|230.92|228.92|230.92|228.92|230.71|228.71|185
1595372700000|2020-07-21 23:05:00|230.9|228.9|230.82|228.82|230.91|228.91|230.68|228.68|109
1595373000000|2020-07-21 23:10:00|230.83|228.83|230.84|228.84|230.85|228.85|230.74|228.74|132
1595373300000|2020-07-21 23:15:00|230.83|228.83|230.88|228.88|230.97|228.97|230.83|228.83|109
1595373600000|2020-07-21 23:20:00|230.87|228.87|230.94|228.94|231|229|230.84|228.84|190
1595373900000|2020-07-21 23:25:00|230.93|228.93|231.06|229.06|231.13|229.13|230.81|228.81|266
1595374200000|2020-07-21 23:30:00|231.07|229.07|231.2|229.2|231.22|229.22|230.96|228.96|190
1595374500000|2020-07-21 23:35:00|231.21|229.21|231|229|231.21|229.21|230.92|228.92|301
1595374800000|2020-07-21 23:40:00|230.99|228.99|231.17|229.17|231.19|229.19|230.97|228.97|259
1595375100000|2020-07-21 23:45:00|231.16|229.16|231.18|229.18|231.18|229.18|231.03|229.03|368
1595375400000|2020-07-21 23:50:00|231.15|229.15|231.41|229.41|231.48|229.48|231.15|229.15|322
1595375700000|2020-07-21 23:55:00|231.42|229.42|231.61|229.61|231.63|229.63|231.31|229.31|282
1595376000000|2020-07-22 00:00:00|231.62|229.62|231.32|229.32|231.7|229.7|231.23|229.23|434
1595376300000|2020-07-22 00:05:00|231.31|229.31|230.92|228.92|231.41|229.41|230.85|228.85|487
1595376600000|2020-07-22 00:10:00|230.91|228.91|230.68|228.68|230.97|228.97|230.62|228.62|337
1595376900000|2020-07-22 00:15:00|230.7|228.7|230.81|228.81|230.88|228.88|230.6|228.6|329
1595377200000|2020-07-22 00:20:00|230.8|228.8|230.68|228.68|230.91|228.91|230.59|228.59|275
1595377500000|2020-07-22 00:25:00|230.69|228.69|230.2|228.2|230.77|228.77|230.2|228.2|364
1595377800000|2020-07-22 00:30:00|230.19|228.19|229.86|227.86|230.19|228.19|229.24|227.24|517
1595378100000|2020-07-22 00:35:00|229.87|227.87|230.24|228.24|230.26|228.26|229.8|227.8|257
1595378400000|2020-07-22 00:40:00|230.25|228.25|230.15|228.15|230.26|228.26|230.06|228.06|220
1595378700000|2020-07-22 00:45:00|230.14|228.14|230.27|228.27|230.32|228.32|230.06|228.06|244
1595379000000|2020-07-22 00:50:00|230.29|228.29|230.06|228.06|230.29|228.29|229.97|227.97|217
1595379300000|2020-07-22 00:55:00|230.05|228.05|229.78|227.78|230.06|228.06|229.77|227.77|268
1595379600000|2020-07-22 01:00:00|229.79|227.79|229.75|227.75|229.8|227.8|229.46|227.46|482
1595379900000|2020-07-22 01:05:00|229.76|227.76|230.03|228.03|230.03|228.03|229.74|227.74|235
1595380200000|2020-07-22 01:10:00|230.08|228.08|230.23|228.23|230.24|228.24|229.98|227.98|165
1595380500000|2020-07-22 01:15:00|230.24|228.24|230.29|228.29|230.31|228.31|230.16|228.16|235
1595380800000|2020-07-22 01:20:00|230.3|228.3|230.73|228.73|230.73|228.73|230.28|228.28|252
1595381100000|2020-07-22 01:25:00|230.71|228.71|230.82|228.82|230.87|228.87|230.67|228.67|232
1595381400000|2020-07-22 01:30:00|230.85|228.85|230.46|228.46|230.86|228.86|230.45|228.45|220
1595381700000|2020-07-22 01:35:00|230.49|228.49|230.48|228.48|230.53|228.53|230.34|228.34|297
1595382000000|2020-07-22 01:40:00|230.49|228.49|230.77|228.77|230.81|228.81|230.47|228.47|256
1595382300000|2020-07-22 01:45:00|230.78|228.78|230.69|228.69|230.8|228.8|230.62|228.62|202
1595382600000|2020-07-22 01:50:00|230.67|228.67|230.69|228.69|230.77|228.77|230.64|228.64|179
1595382900000|2020-07-22 01:55:00|230.68|228.68|230.32|228.32|230.7|228.7|230.3|228.3|147
1595383200000|2020-07-22 02:00:00|230.34|228.34|230.15|228.15|230.34|228.34|229.97|227.97|372
1595383500000|2020-07-22 02:05:00|230.12|228.12|230.27|228.27|230.27|228.27|230.1|228.1|207
1595383800000|2020-07-22 02:10:00|230.25|228.25|230.23|228.23|230.37|228.37|230.18|228.18|245
1595384100000|2020-07-22 02:15:00|230.2|228.2|230.18|228.18|230.2|228.2|230|228|337
1595384400000|2020-07-22 02:20:00|230.17|228.17|230.27|228.27|230.31|228.31|230.14|228.14|156
1595384700000|2020-07-22 02:25:00|230.26|228.26|230.35|228.35|230.44|228.44|230.25|228.25|186
1595385000000|2020-07-22 02:30:00|230.34|228.34|230.17|228.17|230.35|228.35|230.15|228.15|156
1595385300000|2020-07-22 02:35:00|230.16|228.16|230.29|228.29|230.34|228.34|230.16|228.16|225
1595385600000|2020-07-22 02:40:00|230.3|228.3|230.37|228.37|230.39|228.39|230.24|228.24|154
1595385900000|2020-07-22 02:45:00|230.36|228.36|230.19|228.19|230.4|228.4|230.14|228.14|309
1595386200000|2020-07-22 02:50:00|230.18|228.18|230.23|228.23|230.26|228.26|230.14|228.14|140
1595386500000|2020-07-22 02:55:00|230.22|228.22|230.3|228.3|230.31|228.31|230.14|228.14|232
1595386800000|2020-07-22 03:00:00|230.26|228.26|229.98|227.98|230.3|228.3|229.96|227.96|172
1595387100000|2020-07-22 03:05:00|229.99|227.99|229.99|227.99|230.04|228.04|229.91|227.91|173
1595387400000|2020-07-22 03:10:00|229.98|227.98|229.8|227.8|229.99|227.99|229.56|227.56|394
1595387700000|2020-07-22 03:15:00|229.78|227.78|230.27|228.27|230.29|228.29|229.78|227.78|307
1595388000000|2020-07-22 03:20:00|230.28|228.28|230.22|228.22|230.28|228.28|230.13|228.13|286
1595388300000|2020-07-22 03:25:00|230.21|228.21|230.18|228.18|230.25|228.25|230.02|228.02|233
1595388600000|2020-07-22 03:30:00|230.17|228.17|230.14|228.14|230.19|228.19|229.99|227.99|311
1595388900000|2020-07-22 03:35:00|230.1|228.1|230.05|228.05|230.19|228.19|230.01|228.01|288
1595389200000|2020-07-22 03:40:00|230.06|228.06|230.12|228.12|230.17|228.17|230.01|228.01|237
1595389500000|2020-07-22 03:45:00|230.11|228.11|230.04|228.04|230.12|228.12|229.96|227.96|157
1595389800000|2020-07-22 03:50:00|230.03|228.03|229.98|227.98|230.13|228.13|229.92|227.92|281
1595390100000|2020-07-22 03:55:00|229.99|227.99|230.36|228.36|230.39|228.39|229.91|227.91|288
1595390400000|2020-07-22 04:00:00|230.37|228.37|229.78|227.78|230.37|228.37|229.67|227.67|274
1595390700000|2020-07-22 04:05:00|229.79|227.79|229.84|227.84|229.87|227.87|229.78|227.78|170
1595391000000|2020-07-22 04:10:00|229.86|227.86|229.97|227.97|229.99|227.99|229.82|227.82|136
1595391300000|2020-07-22 04:15:00|229.96|227.96|229.96|227.96|230|228|229.87|227.87|201
1595391600000|2020-07-22 04:20:00|229.97|227.97|229.99|227.99|230|228|229.95|227.95|154
1595391900000|2020-07-22 04:25:00|230|228|230.08|228.08|230.11|228.11|229.97|227.97|241
1595392200000|2020-07-22 04:30:00|230.07|228.07|229.94|227.94|230.1|228.1|229.88|227.88|309
1595392500000|2020-07-22 04:35:00|229.95|227.95|229.92|227.92|230.08|228.08|229.87|227.87|292
1595392800000|2020-07-22 04:40:00|229.91|227.91|229.89|227.89|229.98|227.98|229.81|227.81|175
1595393100000|2020-07-22 04:45:00|229.9|227.9|229.91|227.91|229.93|227.93|229.83|227.83|158
1595393400000|2020-07-22 04:50:00|229.87|227.87|229.75|227.75|229.91|227.91|229.59|227.59|261
1595393700000|2020-07-22 04:55:00|229.76|227.76|229.44|227.44|229.76|227.76|229.41|227.41|209
1595394000000|2020-07-22 05:00:00|229.43|227.43|229.48|227.48|229.5|227.5|229.23|227.23|523
1595394300000|2020-07-22 05:05:00|229.49|227.49|229.67|227.67|229.7|227.7|229.44|227.44|389
1595394600000|2020-07-22 05:10:00|229.68|227.68|229.72|227.72|229.78|227.78|229.56|227.56|263
1595394900000|2020-07-22 05:15:00|229.68|227.68|229.8|227.8|229.81|227.81|229.68|227.68|136
1595395200000|2020-07-22 05:20:00|229.79|227.79|229.72|227.72|229.85|227.85|229.7|227.7|84
1595395500000|2020-07-22 05:25:00|229.73|227.73|229.86|227.86|229.9|227.9|229.61|227.61|181
1595395800000|2020-07-22 05:30:00|229.87|227.87|229.88|227.88|229.92|227.92|229.72|227.72|194
1595396100000|2020-07-22 05:35:00|229.89|227.89|229.78|227.78|230.01|228.01|229.73|227.73|154
1595396400000|2020-07-22 05:40:00|229.8|227.8|229.32|227.32|229.81|227.81|229.3|227.3|282
1595396700000|2020-07-22 05:45:00|229.33|227.33|229.54|227.54|229.58|227.58|229.21|227.21|387
1595397000000|2020-07-22 05:50:00|229.53|227.53|229.63|227.63|229.67|227.67|229.44|227.44|364
1595397300000|2020-07-22 05:55:00|229.64|227.64|229.7|227.7|229.76|227.76|229.54|227.54|182
1595397600000|2020-07-22 06:00:00|229.71|227.71|229.64|227.64|229.85|227.85|229.61|227.61|255
1595397900000|2020-07-22 06:05:00|229.65|227.65|229.6|227.6|229.74|227.74|229.44|227.44|386
1595398200000|2020-07-22 06:10:00|229.59|227.59|229.67|227.67|229.68|227.68|229.55|227.55|212
1595398500000|2020-07-22 06:15:00|229.65|227.65|229.77|227.77|229.8|227.8|229.62|227.62|283
1595398800000|2020-07-22 06:20:00|229.78|227.78|229.76|227.76|229.8|227.8|229.75|227.75|161
1595399100000|2020-07-22 06:25:00|229.77|227.77|229.8|227.8|229.82|227.82|229.73|227.73|144
1595399400000|2020-07-22 06:30:00|229.79|227.79|229.65|227.65|229.8|227.8|229.62|227.62|198
1595399700000|2020-07-22 06:35:00|229.6|227.6|229.63|227.63|229.73|227.73|229.53|227.53|111
1595400000000|2020-07-22 06:40:00|229.64|227.64|229.71|227.71|229.75|227.75|229.56|227.56|169
1595400300000|2020-07-22 06:45:00|229.7|227.7|229.5|227.5|229.71|227.71|229.5|227.5|164
1595400600000|2020-07-22 06:50:00|229.53|227.53|229.57|227.57|229.64|227.64|229.46|227.46|84
1595400900000|2020-07-22 06:55:00|229.58|227.58|229.55|227.55|229.58|227.58|229.52|227.52|199
1595401200000|2020-07-22 07:00:00|229.54|227.54|229.49|227.49|229.55|227.55|229.33|227.33|202
1595401500000|2020-07-22 07:05:00|229.5|227.5|229.42|227.42|229.53|227.53|229.41|227.41|174
1595401800000|2020-07-22 07:10:00|229.41|227.41|229.65|227.65|229.65|227.65|229.4|227.4|175
1595402100000|2020-07-22 07:15:00|229.66|227.66|229.87|227.87|229.96|227.96|229.6|227.6|140
1595402400000|2020-07-22 07:20:00|229.88|227.88|230|228|230|228|229.85|227.85|210
1595402700000|2020-07-22 07:25:00|230.01|228.01|230.39|228.39|230.4|228.4|229.99|227.99|334
1595403000000|2020-07-22 07:30:00|230.37|228.37|230.36|228.36|230.57|228.57|230.32|228.32|325
1595403300000|2020-07-22 07:35:00|230.34|228.34|230.16|228.16|230.4|228.4|230.13|228.13|389
1595403600000|2020-07-22 07:40:00|230.14|228.14|230.01|228.01|230.17|228.17|229.95|227.95|334
1595403900000|2020-07-22 07:45:00|230|228|229.81|227.81|230.02|228.02|229.75|227.75|166
1595404200000|2020-07-22 07:50:00|229.79|227.79|229.73|227.73|229.81|227.81|229.67|227.67|204
1595404500000|2020-07-22 07:55:00|229.74|227.74|229.02|227.02|229.75|227.75|228.95|226.95|509
1595404800000|2020-07-22 08:00:00|228.99|226.99|229.35|227.35|229.37|227.37|228.92|226.92|342
1595405100000|2020-07-22 08:05:00|229.34|227.34|229.31|227.31|229.41|227.41|229.22|227.22|295
1595405400000|2020-07-22 08:10:00|229.32|227.32|229.18|227.18|229.44|227.44|229.05|227.05|473
1595405700000|2020-07-22 08:15:00|229.16|227.16|229.27|227.27|229.32|227.32|229.15|227.15|139
1595406000000|2020-07-22 08:20:00|229.24|227.24|229.2|227.2|229.33|227.33|229.19|227.19|229
1595406300000|2020-07-22 08:25:00|229.23|227.23|229.33|227.33|229.36|227.36|229.11|227.11|337
1595406600000|2020-07-22 08:30:00|229.34|227.34|229.51|227.51|229.53|227.53|229.29|227.29|264
1595406900000|2020-07-22 08:35:00|229.5|227.5|229.55|227.55|229.6|227.6|229.44|227.44|266
1595407200000|2020-07-22 08:40:00|229.54|227.54|229.48|227.48|229.57|227.57|229.46|227.46|167
1595407500000|2020-07-22 08:45:00|229.51|227.51|229.4|227.4|229.56|227.56|229.31|227.31|375
1595407800000|2020-07-22 08:50:00|229.41|227.41|229.04|227.04|229.42|227.42|228.87|226.87|392
1595408100000|2020-07-22 08:55:00|229.03|227.03|229.07|227.07|229.13|227.13|228.9|226.9|425
1595408400000|2020-07-22 09:00:00|228.96|226.96|229.17|227.17|229.17|227.17|228.89|226.89|350
1595408700000|2020-07-22 09:05:00|229.18|227.18|229.56|227.56|229.57|227.57|229.18|227.18|260
1595409000000|2020-07-22 09:10:00|229.55|227.55|229.76|227.76|229.82|227.82|229.45|227.45|261
1595409300000|2020-07-22 09:15:00|229.75|227.75|229.79|227.79|229.91|227.91|229.65|227.65|311
1595409600000|2020-07-22 09:20:00|229.8|227.8|229.74|227.74|229.85|227.85|229.73|227.73|155
1595409900000|2020-07-22 09:25:00|229.73|227.73|229.74|227.74|229.77|227.77|229.66|227.66|253
1595410200000|2020-07-22 09:30:00|229.73|227.73|229.81|227.81|229.82|227.82|229.64|227.64|162
1595410500000|2020-07-22 09:35:00|229.8|227.8|230.16|228.16|230.17|228.17|229.8|227.8|220
1595410800000|2020-07-22 09:40:00|230.17|228.17|230.06|228.06|230.18|228.18|229.99|227.99|261
1595411100000|2020-07-22 09:45:00|230.01|228.01|230.03|228.03|230.13|228.13|229.88|227.88|198
1595411400000|2020-07-22 09:50:00|230.04|228.04|229.89|227.89|230.04|228.04|229.81|227.81|203
1595411700000|2020-07-22 09:55:00|229.88|227.88|229.84|227.84|229.92|227.92|229.76|227.76|68
1595412000000|2020-07-22 10:00:00|229.82|227.82|229.92|227.92|229.94|227.94|229.73|227.73|163
1595412300000|2020-07-22 10:05:00|229.93|227.93|230.45|228.45|230.64|228.64|229.83|227.83|310
1595412600000|2020-07-22 10:10:00|230.44|228.44|230.64|228.64|230.64|228.64|230.44|228.44|122
1595412900000|2020-07-22 10:15:00|230.6|228.6|230.66|228.66|230.66|228.66|230.53|228.53|125
1595413200000|2020-07-22 10:20:00|230.67|228.67|230.79|228.79|230.79|228.79|230.55|228.55|208
1595413500000|2020-07-22 10:25:00|230.82|228.82|230.86|228.86|230.88|228.88|230.76|228.76|356
1595413800000|2020-07-22 10:30:00|230.87|228.87|230.76|228.76|230.89|228.89|230.69|228.69|209
1595414100000|2020-07-22 10:35:00|230.77|228.77|230.88|228.88|230.99|228.99|230.62|228.62|277
1595414400000|2020-07-22 10:40:00|230.89|228.89|230.83|228.83|230.91|228.91|230.77|228.77|218
1595414700000|2020-07-22 10:45:00|230.84|228.84|231.07|229.07|231.1|229.1|230.84|228.84|25
1595415000000|2020-07-22 10:50:00|231.06|229.06|231.17|229.17|231.21|229.21|231.06|229.06|250
1595415300000|2020-07-22 10:55:00|231.15|229.15|231.1|229.1|231.2|229.2|231.05|229.05|281
1595415600000|2020-07-22 11:00:00|231.09|229.09|231.62|229.62|231.64|229.64|231.01|229.01|375
1595415900000|2020-07-22 11:05:00|231.6|229.6|231.48|229.48|231.67|229.67|231.43|229.43|395
1595416200000|2020-07-22 11:10:00|231.49|229.49|231.33|229.33|231.51|229.51|231.28|229.28|248
1595416500000|2020-07-22 11:15:00|231.34|229.34|231.41|229.41|231.45|229.45|231.26|229.26|219
1595416800000|2020-07-22 11:20:00|231.38|229.38|231.4|229.4|231.43|229.43|231.27|229.27|169
1595417100000|2020-07-22 11:25:00|231.38|229.38|231.35|229.35|231.41|229.41|231.27|229.27|83
1595417400000|2020-07-22 11:30:00|231.38|229.38|231.26|229.26|231.38|229.38|231.22|229.22|62
1595417700000|2020-07-22 11:35:00|231.27|229.27|231.32|229.32|231.35|229.35|231.24|229.24|252
1595418000000|2020-07-22 11:40:00|231.33|229.33|231.44|229.44|231.48|229.48|231.23|229.23|251
1595418300000|2020-07-22 11:45:00|231.45|229.45|232.25|230.25|232.45|230.45|231.44|229.44|401
1595418600000|2020-07-22 11:50:00|232.22|230.22|232.05|230.05|232.27|230.27|232.02|230.02|185
1595418900000|2020-07-22 11:55:00|232.06|230.06|231.8|229.8|232.06|230.06|231.62|229.62|170
1595419200000|2020-07-22 12:00:00|231.81|229.81|231.81|229.81|231.86|229.86|231.69|229.69|165
1595419500000|2020-07-22 12:05:00|231.8|229.8|231.74|229.74|231.83|229.83|231.71|229.71|68
1595419800000|2020-07-22 12:10:00|231.73|229.73|231.95|229.95|231.97|229.97|231.69|229.69|79
1595420100000|2020-07-22 12:15:00|231.96|229.96|231.73|229.73|231.98|229.98|231.63|229.63|120
1595420400000|2020-07-22 12:20:00|231.7|229.7|231.05|229.05|231.73|229.73|231.01|229.01|132
1595420700000|2020-07-22 12:25:00|231.04|229.04|231.01|229.01|231.07|229.07|230.95|228.95|94
1595421000000|2020-07-22 12:30:00|230.97|228.97|231.04|229.04|231.12|229.12|230.96|228.96|110
1595421300000|2020-07-22 12:35:00|231.06|229.06|231.02|229.02|231.07|229.07|230.99|228.99|113
1595421600000|2020-07-22 12:40:00|231.03|229.03|231.05|229.05|231.14|229.14|230.94|228.94|214
1595421900000|2020-07-22 12:45:00|231.03|229.03|231.06|229.06|231.07|229.07|230.91|228.91|128
1595422200000|2020-07-22 12:50:00|231.05|229.05|231.02|229.02|231.12|229.12|231.02|229.02|75
1595422500000|2020-07-22 12:55:00|231.03|229.03|230.75|228.75|231.04|229.04|230.69|228.69|129
1595422800000|2020-07-22 13:00:00|230.73|228.73|230.59|228.59|230.75|228.75|230.54|228.54|132
1595423100000|2020-07-22 13:05:00|230.61|228.61|230.78|228.78|230.78|228.78|230.49|228.49|65
1595423400000|2020-07-22 13:10:00|230.77|228.77|230.72|228.72|230.8|228.8|230.72|228.72|82
1595423700000|2020-07-22 13:15:00|230.73|228.73|230.88|228.88|230.96|228.96|230.72|228.72|88
1595424000000|2020-07-22 13:20:00|230.87|228.87|230.8|228.8|230.88|228.88|230.63|228.63|127
1595424300000|2020-07-22 13:25:00|230.79|228.79|230.76|228.76|230.81|228.81|230.63|228.63|83
1595424600000|2020-07-22 13:30:00|230.75|228.75|230.78|228.78|230.86|228.86|230.6|228.6|112
1595424900000|2020-07-22 13:35:00|230.79|228.79|230.79|228.79|230.83|228.83|230.63|228.63|116
1595425200000|2020-07-22 13:40:00|230.77|228.77|230.78|228.78|230.82|228.82|230.62|228.62|165
1595425500000|2020-07-22 13:45:00|230.79|228.79|230.84|228.84|230.87|228.87|230.7|228.7|137
1595425800000|2020-07-22 13:50:00|230.83|228.83|230.95|228.95|230.97|228.97|230.78|228.78|111
1595426100000|2020-07-22 13:55:00|230.96|228.96|231.24|229.24|231.24|229.24|230.9|228.9|131
1595426400000|2020-07-22 14:00:00|231.26|229.26|231.26|229.26|231.27|229.27|231.17|229.17|26
1595426700000|2020-07-22 14:05:00|231.27|229.27|231.46|229.46|231.5|229.5|231.24|229.24|183
1595427000000|2020-07-22 14:10:00|231.49|229.49|231.45|229.45|231.55|229.55|231.39|229.39|221
1595427300000|2020-07-22 14:15:00|231.46|229.46|231.45|229.45|231.48|229.48|231.36|229.36|251
1595427600000|2020-07-22 14:20:00|231.46|229.46|231.55|229.55|231.72|229.72|231.41|229.41|149
1595427900000|2020-07-22 14:25:00|231.56|229.56|231.31|229.31|231.64|229.64|231.19|229.19|293
1595428200000|2020-07-22 14:30:00|231.32|229.32|231.08|229.08|231.32|229.32|230.94|228.94|218
1595428500000|2020-07-22 14:35:00|231.04|229.04|231.34|229.34|231.41|229.41|231.04|229.04|210
1595428800000|2020-07-22 14:40:00|231.35|229.35|231.84|229.84|231.87|229.87|231.34|229.34|189
1595429100000|2020-07-22 14:45:00|231.83|229.83|232.48|230.48|232.48|230.48|231.83|229.83|347
1595429400000|2020-07-22 14:50:00|232.49|230.49|232.8|230.8|233|231|232.49|230.49|402
1595429700000|2020-07-22 14:55:00|232.81|230.81|234.44|232.44|234.44|232.44|232.78|230.78|443
1595430000000|2020-07-22 15:00:00|234.42|232.42|234.81|232.81|234.9|232.9|234.41|232.41|427
1595430300000|2020-07-22 15:05:00|234.8|232.8|233.45|231.45|234.8|232.8|233.44|231.44|494
1595430600000|2020-07-22 15:10:00|233.46|231.46|233.85|231.85|233.87|231.87|233.36|231.36|178
1595430900000|2020-07-22 15:15:00|233.84|231.84|233.85|231.85|234.26|232.26|233.72|231.72|248
1595431200000|2020-07-22 15:20:00|233.8|231.8|233.75|231.75|234.24|232.24|233.68|231.68|445
1595431500000|2020-07-22 15:25:00|233.74|231.74|233.94|231.94|233.96|231.96|233.65|231.65|296
1595431800000|2020-07-22 15:30:00|233.93|231.93|234.26|232.26|234.27|232.27|233.92|231.92|208
1595432100000|2020-07-22 15:35:00|234.25|232.25|234.34|232.34|234.4|232.4|234.14|232.14|231
1595432400000|2020-07-22 15:40:00|234.35|232.35|234.35|232.35|234.36|232.36|234.24|232.24|127
1595432700000|2020-07-22 15:45:00|234.37|232.37|234.5|232.5|234.57|232.57|234.34|232.34|268
1595433000000|2020-07-22 15:50:00|234.49|232.49|233.78|231.78|234.49|232.49|233.73|231.73|288
1595433300000|2020-07-22 15:55:00|233.79|231.79|233.75|231.75|233.89|231.89|233.62|231.62|205
1595433600000|2020-07-22 16:00:00|233.76|231.76|233.89|231.89|233.95|231.95|233.67|231.67|295
1595433900000|2020-07-22 16:05:00|233.91|231.91|233.59|231.59|233.91|231.91|233.51|231.51|188
1595434200000|2020-07-22 16:10:00|233.6|231.6|233.68|231.68|233.68|231.68|233.58|231.58|165
1595434500000|2020-07-22 16:15:00|233.66|231.66|233.75|231.75|233.81|231.81|233.63|231.63|180
1595434800000|2020-07-22 16:20:00|233.76|231.76|233.72|231.72|233.78|231.78|233.66|231.66|137
1595435100000|2020-07-22 16:25:00|233.71|231.71|233.56|231.56|233.77|231.77|233.52|231.52|342
1595435400000|2020-07-22 16:30:00|233.55|231.55|233.34|231.34|233.61|231.61|233.32|231.32|36
1595435700000|2020-07-22 16:35:00|233.32|231.32|233.6|231.6|233.72|231.72|233.32|231.32|124
1595436000000|2020-07-22 16:40:00|233.58|231.58|233.52|231.52|233.6|231.6|233.45|231.45|234
1595436300000|2020-07-22 16:45:00|233.51|231.51|233.17|231.17|233.55|231.55|233.17|231.17|246
1595436600000|2020-07-22 16:50:00|233.16|231.16|233.36|231.36|233.53|231.53|233.14|231.14|244
1595436900000|2020-07-22 16:55:00|233.35|231.35|233.2|231.2|233.36|231.36|233.2|231.2|159
1595437200000|2020-07-22 17:00:00|233.21|231.21|233.33|231.33|233.35|231.35|233.19|231.19|122
1595437500000|2020-07-22 17:05:00|233.34|231.34|233.57|231.57|233.6|231.6|233.33|231.33|124
1595437800000|2020-07-22 17:10:00|233.58|231.58|233.77|231.77|233.81|231.81|233.53|231.53|288
1595438100000|2020-07-22 17:15:00|233.78|231.78|234.02|232.02|234.04|232.04|233.75|231.75|302
1595438400000|2020-07-22 17:20:00|234.01|232.01|234.06|232.06|234.08|232.08|233.92|231.92|212
1595438700000|2020-07-22 17:25:00|234.07|232.07|234.07|232.07|234.12|232.12|233.99|231.99|185
1595439000000|2020-07-22 17:30:00|234.08|232.08|233.94|231.94|234.16|232.16|233.91|231.91|362
1595439300000|2020-07-22 17:35:00|233.95|231.95|233.98|231.98|234.03|232.03|233.91|231.91|73
1595439600000|2020-07-22 17:40:00|233.97|231.97|234.12|232.12|234.14|232.14|233.97|231.97|229
1595439900000|2020-07-22 17:45:00|234.11|232.11|234.17|232.17|234.28|232.28|234.09|232.09|146
1595440200000|2020-07-22 17:50:00|234.18|232.18|234.06|232.06|234.18|232.18|234.02|232.02|120
1595440500000|2020-07-22 17:55:00|234.01|232.01|234.14|232.14|234.16|232.16|234.01|232.01|67
1595440800000|2020-07-22 18:00:00|234.13|232.13|234.14|232.14|234.22|232.22|234.1|232.1|206
1595441100000|2020-07-22 18:05:00|234.12|232.12|234.11|232.11|234.17|232.17|234.09|232.09|122
1595441400000|2020-07-22 18:10:00|234.12|232.12|233.93|231.93|234.15|232.15|233.82|231.82|136
1595441700000|2020-07-22 18:15:00|233.94|231.94|233.72|231.72|234|232|233.65|231.65|294
1595442000000|2020-07-22 18:20:00|233.71|231.71|233.74|231.74|233.84|231.84|233.58|231.58|192
1595442300000|2020-07-22 18:25:00|233.75|231.75|233.8|231.8|233.85|231.85|233.59|231.59|103
1595442600000|2020-07-22 18:30:00|233.76|231.76|233.56|231.56|233.81|231.81|233.53|231.53|166
1595442900000|2020-07-22 18:35:00|233.54|231.54|233.64|231.64|233.72|231.72|233.53|231.53|110
1595443200000|2020-07-22 18:40:00|233.61|231.61|233.64|231.64|233.67|231.67|233.6|231.6|127
1595443500000|2020-07-22 18:45:00|233.63|231.63|233.54|231.54|233.7|231.7|233.4|231.4|91
1595443800000|2020-07-22 18:50:00|233.55|231.55|233.6|231.6|233.61|231.61|233.43|231.43|181
1595444100000|2020-07-22 18:55:00|233.62|231.62|233.59|231.59|233.62|231.62|233.51|231.51|15
1595444400000|2020-07-22 19:00:00|233.6|231.6|233.9|231.9|233.91|231.91|233.59|231.59|308
1595444700000|2020-07-22 19:05:00|233.88|231.88|233.88|231.88|233.99|231.99|233.84|231.84|213
1595445000000|2020-07-22 19:10:00|233.89|231.89|233.91|231.91|233.95|231.95|233.77|231.77|171
1595445300000|2020-07-22 19:15:00|233.92|231.92|233.93|231.93|234.01|232.01|233.87|231.87|88
1595445600000|2020-07-22 19:20:00|233.95|231.95|233.69|231.69|233.95|231.95|233.67|231.67|259
1595445900000|2020-07-22 19:25:00|233.7|231.7|233.45|231.45|233.71|231.71|233.45|231.45|133
1595446200000|2020-07-22 19:30:00|233.47|231.47|233.43|231.43|233.5|231.5|233.34|231.34|181
1595446500000|2020-07-22 19:35:00|233.42|231.42|233.38|231.38|233.46|231.46|233.38|231.38|10
1595446800000|2020-07-22 19:40:00|233.36|231.36|233.41|231.41|233.44|231.44|233.33|231.33|131
1595447100000|2020-07-22 19:45:00|233.36|231.36|233.38|231.38|233.38|231.38|233.31|231.31|11
1595447400000|2020-07-22 19:50:00|233.37|231.37|233.39|231.39|233.4|231.4|233.32|231.32|93
1595447700000|2020-07-22 19:55:00|233.38|231.38|233.55|231.55|233.57|231.57|233.37|231.37|216
1595448000000|2020-07-22 20:00:00|233.56|231.56|233.61|231.61|233.75|231.75|233.54|231.54|221
1595448300000|2020-07-22 20:05:00|233.62|231.62|233.62|231.62|233.68|231.68|233.57|231.57|69
1595448600000|2020-07-22 20:10:00|233.63|231.63|233.53|231.53|233.65|231.65|233.53|231.53|132
1595448900000|2020-07-22 20:15:00|233.54|231.54|233.45|231.45|233.61|231.61|233.45|231.45|93
1595449200000|2020-07-22 20:20:00|233.46|231.46|233.4|231.4|233.55|231.55|233.36|231.36|187
1595449500000|2020-07-22 20:25:00|233.38|231.38|233.28|231.28|233.45|231.45|233.25|231.25|216
1595449800000|2020-07-22 20:30:00|233.27|231.27|233.24|231.24|233.37|231.37|233.24|231.24|84
1595450100000|2020-07-22 20:35:00|233.35|231.35|233.59|231.59|233.69|231.69|233.34|231.34|115
1595450400000|2020-07-22 20:40:00|233.58|231.58|233.66|231.66|233.81|231.81|233.58|231.58|147
1595450700000|2020-07-22 20:45:00|233.64|231.64|233.52|231.52|233.69|231.69|233.44|231.44|227
1595451000000|2020-07-22 20:50:00|233.54|231.54|233.41|231.41|233.54|231.54|233.27|231.27|186
1595451300000|2020-07-22 20:55:00|233.4|231.4|233.31|231.31|233.4|231.4|233.23|231.23|147
1595451600000|2020-07-22 21:00:00|233.27|231.27|233.21|231.21|233.27|231.27|233.2|231.2|108
1595451900000|2020-07-22 21:05:00|233.2|231.2|233.33|231.33|233.37|231.37|233.2|231.2|109
1595452200000|2020-07-22 21:10:00|233.32|231.32|233.09|231.09|233.35|231.35|232.92|230.92|172
1595452500000|2020-07-22 21:15:00|233.1|231.1|233.02|231.02|233.1|231.1|232.96|230.96|129
1595452800000|2020-07-22 21:20:00|233.01|231.01|233.05|231.05|233.12|231.12|232.99|230.99|42
1595453100000|2020-07-22 21:25:00|233.06|231.06|233.06|231.06|233.07|231.07|232.99|230.99|100
1595453400000|2020-07-22 21:30:00|233.07|231.07|233.24|231.24|233.25|231.25|233.07|231.07|167
1595453700000|2020-07-22 21:35:00|233.25|231.25|233.4|231.4|233.41|231.41|233.17|231.17|63
1595454000000|2020-07-22 21:40:00|233.39|231.39|233.4|231.4|233.42|231.42|233.31|231.31|94
1595454300000|2020-07-22 21:45:00|233.33|231.33|233.45|231.45|233.48|231.48|233.33|231.33|269
1595454600000|2020-07-22 21:50:00|233.47|231.47|233.5|231.5|233.51|231.51|233.37|231.37|282
1595454900000|2020-07-22 21:55:00|233.49|231.49|233.79|231.79|233.83|231.83|233.49|231.49|200
1595455200000|2020-07-22 22:00:00|233.8|231.8|233.55|231.55|233.98|231.98|233.54|231.54|213
1595455500000|2020-07-22 22:05:00|233.53|231.53|233.6|231.6|233.6|231.6|233.46|231.46|60
1595455800000|2020-07-22 22:10:00|233.61|231.61|233.58|231.58|233.77|231.77|233.57|231.57|133
1595456100000|2020-07-22 22:15:00|233.57|231.57|234|232|234.09|232.09|233.49|231.49|342
1595456400000|2020-07-22 22:20:00|233.99|231.99|233.8|231.8|234.08|232.08|233.5|231.5|508
1595456700000|2020-07-22 22:25:00|233.81|231.81|235.48|233.48|235.49|233.49|233.8|231.8|407
1595457000000|2020-07-22 22:30:00|235.47|233.47|236.38|234.38|236.43|234.43|235.15|233.15|881
1595457300000|2020-07-22 22:35:00|236.36|234.36|239.08|237.08|239.11|237.11|236.29|234.29|787
1595457600000|2020-07-22 22:40:00|239.1|237.1|239.01|237.01|239.48|237.48|238.65|236.65|715
1595457900000|2020-07-22 22:45:00|239.03|237.03|239.22|237.22|240.23|238.23|238.33|236.33|677
1595458200000|2020-07-22 22:50:00|239.24|237.24|239.82|237.82|239.85|237.85|238.44|236.44|554
1595458500000|2020-07-22 22:55:00|239.84|237.84|239.4|237.4|240.3|238.3|239.27|237.27|464
1595458800000|2020-07-22 23:00:00|239.43|237.43|239.9|237.9|240.18|238.18|239.4|237.4|388
1595459100000|2020-07-22 23:05:00|239.92|237.92|240.49|238.49|241.01|239.01|239.92|237.92|418
1595459400000|2020-07-22 23:10:00|240.48|238.48|240.96|238.96|240.97|238.97|240.26|238.26|486
1595459700000|2020-07-22 23:15:00|240.95|238.95|240.11|238.11|241.31|239.31|240.11|238.11|406
1595460000000|2020-07-22 23:20:00|240.12|238.12|240.08|238.08|240.36|238.36|240|238|410
1595460300000|2020-07-22 23:25:00|240.16|238.16|240|238|240.22|238.22|239.79|237.79|420
1595460600000|2020-07-22 23:30:00|240.01|238.01|240.5|238.5|240.6|238.6|240.01|238.01|363
1595460900000|2020-07-22 23:35:00|240.51|238.51|240.53|238.53|240.58|238.58|240.23|238.23|199
1595461200000|2020-07-22 23:40:00|240.54|238.54|240.29|238.29|240.58|238.58|240.21|238.21|221
1595461500000|2020-07-22 23:45:00|240.28|238.28|240.15|238.15|240.4|238.4|240.11|238.11|257
1595461800000|2020-07-22 23:50:00|240.17|238.17|240.89|238.89|240.9|238.9|240.17|238.17|265
1595462100000|2020-07-22 23:55:00|240.9|238.9|241.32|239.32|241.37|239.37|240.87|238.87|341
1595462400000|2020-07-23 00:00:00|241.3|239.3|240.82|238.82|241.45|239.45|240.81|238.81|411
1595462700000|2020-07-23 00:05:00|240.83|238.83|241.33|239.33|241.33|239.33|240.71|238.71|372
1595463000000|2020-07-23 00:10:00|241.34|239.34|241.32|239.32|242.28|240.28|241.26|239.26|531
1595463300000|2020-07-23 00:15:00|241.3|239.3|241.2|239.2|241.66|239.66|241.19|239.19|371
1595463600000|2020-07-23 00:20:00|241.21|239.21|241.14|239.14|241.33|239.33|241.13|239.13|222
1595463900000|2020-07-23 00:25:00|241.04|239.04|241.56|239.56|241.74|239.74|241.04|239.04|400
1595464200000|2020-07-23 00:30:00|241.55|239.55|240.5|238.5|241.56|239.56|240.21|238.21|535
1595464500000|2020-07-23 00:35:00|240.51|238.51|241.25|239.25|241.45|239.45|240.5|238.5|405
1595464800000|2020-07-23 00:40:00|241.26|239.26|241.25|239.25|241.51|239.51|241.12|239.12|327
1595465100000|2020-07-23 00:45:00|241.24|239.24|240.71|238.71|241.35|239.35|240.7|238.7|328
1595465400000|2020-07-23 00:50:00|240.7|238.7|240.49|238.49|240.75|238.75|240.44|238.44|314
1595465700000|2020-07-23 00:55:00|240.48|238.48|240.82|238.82|240.82|238.82|240.37|238.37|266
1595466000000|2020-07-23 01:00:00|240.85|238.85|240.49|238.49|241.07|239.07|240.44|238.44|331
1595466300000|2020-07-23 01:05:00|240.48|238.48|240.23|238.23|240.57|238.57|240.13|238.13|333
1595466600000|2020-07-23 01:10:00|240.22|238.22|240.56|238.56|240.66|238.66|240.21|238.21|277
1595466900000|2020-07-23 01:15:00|240.57|238.57|240.52|238.52|240.71|238.71|240.48|238.48|387
1595467200000|2020-07-23 01:20:00|240.54|238.54|240.64|238.64|240.7|238.7|240.46|238.46|335
1595467500000|2020-07-23 01:25:00|240.65|238.65|240.89|238.89|240.89|238.89|240.64|238.64|152
1595467800000|2020-07-23 01:30:00|240.9|238.9|240.65|238.65|240.9|238.9|240.49|238.49|230
1595468100000|2020-07-23 01:35:00|240.64|238.64|240.77|238.77|240.81|238.81|240.57|238.57|203
1595468400000|2020-07-23 01:40:00|240.76|238.76|240.67|238.67|240.8|238.8|240.56|238.56|264
1595468700000|2020-07-23 01:45:00|240.68|238.68|240.76|238.76|240.77|238.77|240.65|238.65|145
1595469000000|2020-07-23 01:50:00|240.77|238.77|240.86|238.86|240.94|238.94|240.77|238.77|242
1595469300000|2020-07-23 01:55:00|240.85|238.85|240.55|238.55|240.86|238.86|240.52|238.52|315
1595469600000|2020-07-23 02:00:00|240.56|238.56|240.74|238.74|240.75|238.75|240.54|238.54|203
1595469900000|2020-07-23 02:05:00|240.68|238.68|240.81|238.81|240.86|238.86|240.66|238.66|154
1595470200000|2020-07-23 02:10:00|240.8|238.8|240.68|238.68|240.81|238.81|240.65|238.65|220
1595470500000|2020-07-23 02:15:00|240.69|238.69|240.53|238.53|240.7|238.7|240.52|238.52|136
1595470800000|2020-07-23 02:20:00|240.52|238.52|240.1|238.1|240.53|238.53|240.08|238.08|302
1595471100000|2020-07-23 02:25:00|240.08|238.08|239.94|237.94|240.33|238.33|239.91|237.91|506
1595471400000|2020-07-23 02:30:00|239.95|237.95|239.93|237.93|239.98|237.98|239.79|237.79|303
1595471700000|2020-07-23 02:35:00|239.94|237.94|239.9|237.9|240.14|238.14|239.83|237.83|377
1595472000000|2020-07-23 02:40:00|239.91|237.91|239.92|237.92|240.06|238.06|239.84|237.84|388
1595472300000|2020-07-23 02:45:00|239.87|237.87|239.67|237.67|240.01|238.01|239.67|237.67|159
1595472600000|2020-07-23 02:50:00|239.72|237.72|239.41|237.41|239.72|237.72|239.26|237.26|333
1595472900000|2020-07-23 02:55:00|239.42|237.42|239.59|237.59|239.6|237.6|239.02|237.02|424
1595473200000|2020-07-23 03:00:00|239.58|237.58|239.25|237.25|239.64|237.64|239.24|237.24|292
1595473500000|2020-07-23 03:05:00|239.22|237.22|239.5|237.5|239.73|237.73|239.1|237.1|230
1595473800000|2020-07-23 03:10:00|239.51|237.51|239.36|237.36|239.51|237.51|239.14|237.14|522
1595474100000|2020-07-23 03:15:00|239.34|237.34|239.63|237.63|239.65|237.65|239.25|237.25|289
1595474400000|2020-07-23 03:20:00|239.64|237.64|239.57|237.57|239.64|237.64|239.46|237.46|224
1595474700000|2020-07-23 03:25:00|239.55|237.55|239.57|237.57|239.58|237.58|239.42|237.42|278
1595475000000|2020-07-23 03:30:00|239.58|237.58|239.61|237.61|239.71|237.71|239.51|237.51|342
1595475300000|2020-07-23 03:35:00|239.63|237.63|239.85|237.85|239.86|237.86|239.55|237.55|146
1595475600000|2020-07-23 03:40:00|239.81|237.81|239.98|237.98|239.98|237.98|239.81|237.81|250
1595475900000|2020-07-23 03:45:00|239.97|237.97|239.96|237.96|240.06|238.06|239.92|237.92|207
1595476200000|2020-07-23 03:50:00|239.95|237.95|239.81|237.81|240|238|239.76|237.76|265
1595476500000|2020-07-23 03:55:00|239.8|237.8|239.86|237.86|239.93|237.93|239.65|237.65|328
1595476800000|2020-07-23 04:00:00|239.87|237.87|239.64|237.64|239.87|237.87|239.49|237.49|366
1595477100000|2020-07-23 04:05:00|239.66|237.66|239.56|237.56|239.81|237.81|239.52|237.52|439
1595477400000|2020-07-23 04:10:00|239.57|237.57|239.59|237.59|239.73|237.73|239.41|237.41|419
1595477700000|2020-07-23 04:15:00|239.58|237.58|239.77|237.77|239.78|237.78|239.41|237.41|238
1595478000000|2020-07-23 04:20:00|239.78|237.78|239.87|237.87|239.89|237.89|239.66|237.66|135
1595478300000|2020-07-23 04:25:00|239.86|237.86|239.92|237.92|239.94|237.94|239.75|237.75|159
1595478600000|2020-07-23 04:30:00|239.94|237.94|239.95|237.95|239.96|237.96|239.87|237.87|97
1595478900000|2020-07-23 04:35:00|239.93|237.93|239.84|237.84|239.93|237.93|239.82|237.82|47
1595479200000|2020-07-23 04:40:00|239.83|237.83|239.86|237.86|239.88|237.88|239.75|237.75|99
1595479500000|2020-07-23 04:45:00|239.87|237.87|240.01|238.01|240.03|238.03|239.86|237.86|81
1595479800000|2020-07-23 04:50:00|240|238|240.14|238.14|240.26|238.26|239.96|237.96|207
1595480100000|2020-07-23 04:55:00|240.09|238.09|240.01|238.01|240.12|238.12|239.97|237.97|136
1595480400000|2020-07-23 05:00:00|240|238|239.91|237.91|240.01|238.01|239.86|237.86|96
1595480700000|2020-07-23 05:05:00|239.9|237.9|239.41|237.41|239.94|237.94|239.4|237.4|212
1595481000000|2020-07-23 05:10:00|239.4|237.4|239.09|237.09|239.43|237.43|239.05|237.05|142
1595481300000|2020-07-23 05:15:00|239.08|237.08|239.01|237.01|239.1|237.1|238.56|236.56|327
1595481600000|2020-07-23 05:20:00|239|237|239.03|237.03|239.14|237.14|238.98|236.98|193
1595481900000|2020-07-23 05:25:00|239.04|237.04|239.17|237.17|239.2|237.2|238.96|236.96|172
1595482200000|2020-07-23 05:30:00|239.18|237.18|239.21|237.21|239.46|237.46|239.17|237.17|176
1595482500000|2020-07-23 05:35:00|239.29|237.29|239.06|237.06|239.31|237.31|239.06|237.06|143
1595482800000|2020-07-23 05:40:00|238.99|236.99|239.11|237.11|239.19|237.19|238.98|236.98|222
1595483100000|2020-07-23 05:45:00|239.12|237.12|238.78|236.78|239.12|237.12|238.6|236.6|307
1595483400000|2020-07-23 05:50:00|238.75|236.75|239.1|237.1|239.17|237.17|238.67|236.67|355
1595483700000|2020-07-23 05:55:00|239.12|237.12|239.18|237.18|239.38|237.38|239.09|237.09|143
1595484000000|2020-07-23 06:00:00|239.17|237.17|239.07|237.07|239.18|237.18|239.05|237.05|133
1595484300000|2020-07-23 06:05:00|239.06|237.06|239.05|237.05|239.11|237.11|238.94|236.94|151
1595484600000|2020-07-23 06:10:00|239.06|237.06|239.31|237.31|239.4|237.4|239|237|234
1595484900000|2020-07-23 06:15:00|239.32|237.32|239.11|237.11|239.42|237.42|239.11|237.11|191
1595485200000|2020-07-23 06:20:00|239.1|237.1|239.2|237.2|239.26|237.26|239.05|237.05|150
1595485500000|2020-07-23 06:25:00|239.21|237.21|239.15|237.15|239.23|237.23|239.1|237.1|84
1595485800000|2020-07-23 06:30:00|239.14|237.14|238.85|236.85|239.15|237.15|238.78|236.78|101
1595486100000|2020-07-23 06:35:00|238.86|236.86|238.7|236.7|238.94|236.94|238.57|236.57|143
1595486400000|2020-07-23 06:40:00|238.68|236.68|238.89|236.89|238.89|236.89|238.68|236.68|235
1595486700000|2020-07-23 06:45:00|238.9|236.9|238.87|236.87|239.02|237.02|238.85|236.85|152
1595487000000|2020-07-23 06:50:00|238.92|236.92|239.13|237.13|239.2|237.2|238.86|236.86|120
1595487300000|2020-07-23 06:55:00|239.12|237.12|239.22|237.22|239.28|237.28|239.02|237.02|177
1595487600000|2020-07-23 07:00:00|239.21|237.21|239.23|237.23|239.24|237.24|239.11|237.11|109
1595487900000|2020-07-23 07:05:00|239.24|237.24|239.38|237.38|239.41|237.41|239.23|237.23|71
1595488200000|2020-07-23 07:10:00|239.39|237.39|239.42|237.42|239.42|237.42|239.29|237.29|165
1595488500000|2020-07-23 07:15:00|239.41|237.41|239.48|237.48|239.51|237.51|239.3|237.3|70
1595488800000|2020-07-23 07:20:00|239.47|237.47|239.58|237.58|239.67|237.67|239.43|237.43|84
1595489100000|2020-07-23 07:25:00|239.57|237.57|239.22|237.22|239.6|237.6|239.18|237.18|82
1595489400000|2020-07-23 07:30:00|239.23|237.23|239.2|237.2|239.24|237.24|239.05|237.05|57
1595489700000|2020-07-23 07:35:00|239.19|237.19|239.13|237.13|239.25|237.25|239.09|237.09|73
1595490000000|2020-07-23 07:40:00|239.12|237.12|239.11|237.11|239.13|237.13|239.06|237.06|120
1595490300000|2020-07-23 07:45:00|239.12|237.12|239.2|237.2|239.28|237.28|239.02|237.02|272
1595490600000|2020-07-23 07:50:00|239.14|237.14|238.82|236.82|239.2|237.2|238.82|236.82|209
1595490900000|2020-07-23 07:55:00|238.9|236.9|238.9|236.9|238.99|236.99|238.77|236.77|279
1595491200000|2020-07-23 08:00:00|238.88|236.88|238.91|236.91|239|237|238.83|236.83|126
1595491500000|2020-07-23 08:05:00|238.94|236.94|238.9|236.9|239.13|237.13|238.85|236.85|177
1595491800000|2020-07-23 08:10:00|238.91|236.91|238.88|236.88|238.96|236.96|238.82|236.82|131
1595492100000|2020-07-23 08:15:00|238.86|236.86|239.12|237.12|239.19|237.19|238.82|236.82|92
1595492400000|2020-07-23 08:20:00|239.09|237.09|239.38|237.38|239.38|237.38|239.03|237.03|218
1595492700000|2020-07-23 08:25:00|239.37|237.37|239.63|237.63|239.65|237.65|239.35|237.35|170
1595493000000|2020-07-23 08:30:00|239.64|237.64|239.78|237.78|239.95|237.95|239.64|237.64|195
1595493300000|2020-07-23 08:35:00|239.77|237.77|239.6|237.6|239.78|237.78|239.38|237.38|312
1595493600000|2020-07-23 08:40:00|239.61|237.61|239.93|237.93|240.04|238.04|239.55|237.55|217
1595493900000|2020-07-23 08:45:00|239.94|237.94|239.83|237.83|240.09|238.09|239.73|237.73|292
1595494200000|2020-07-23 08:50:00|239.84|237.84|239.65|237.65|239.84|237.84|239.57|237.57|282
1595494500000|2020-07-23 08:55:00|239.66|237.66|239.76|237.76|239.77|237.77|239.5|237.5|212
1595494800000|2020-07-23 09:00:00|239.77|237.77|239.51|237.51|239.78|237.78|239.44|237.44|224
1595495100000|2020-07-23 09:05:00|239.5|237.5|239.46|237.46|239.54|237.54|239.3|237.3|69
1595495400000|2020-07-23 09:10:00|239.45|237.45|239.57|237.57|239.57|237.57|239.42|237.42|74
1595495700000|2020-07-23 09:15:00|239.56|237.56|239.42|237.42|239.57|237.57|239.34|237.34|153
1595496000000|2020-07-23 09:20:00|239.41|237.41|239.45|237.45|239.53|237.53|239.31|237.31|209
1595496300000|2020-07-23 09:25:00|239.46|237.46|239.55|237.55|239.57|237.57|239.44|237.44|254
1595496600000|2020-07-23 09:30:00|239.56|237.56|239.58|237.58|239.59|237.59|239.36|237.36|115
1595496900000|2020-07-23 09:35:00|239.59|237.59|239.35|237.35|239.59|237.59|239.21|237.21|251
1595497200000|2020-07-23 09:40:00|239.37|237.37|239.08|237.08|239.4|237.4|239.07|237.07|187
1595497500000|2020-07-23 09:45:00|239.07|237.07|239.15|237.15|239.17|237.17|238.92|236.92|123
1595497800000|2020-07-23 09:50:00|239.14|237.14|239.48|237.48|239.48|237.48|239.13|237.13|58
1595498100000|2020-07-23 09:55:00|239.47|237.47|239.37|237.37|239.49|237.49|239.35|237.35|189
1595498400000|2020-07-23 10:00:00|239.36|237.36|239.15|237.15|239.37|237.37|239.04|237.04|252
1595498700000|2020-07-23 10:05:00|239.14|237.14|239.32|237.32|239.32|237.32|239.11|237.11|126
1595499000000|2020-07-23 10:10:00|239.28|237.28|239.56|237.56|239.59|237.59|239.26|237.26|72
1595499300000|2020-07-23 10:15:00|239.59|237.59|239.79|237.79|239.89|237.89|239.55|237.55|163
1595499600000|2020-07-23 10:20:00|239.8|237.8|239.81|237.81|239.87|237.87|239.72|237.72|163
1595499900000|2020-07-23 10:25:00|239.8|237.8|239.4|237.4|239.83|237.83|239.39|237.39|260
1595500200000|2020-07-23 10:30:00|239.59|237.59|239.24|237.24|239.62|237.62|239.18|237.18|299
1595500500000|2020-07-23 10:35:00|239.25|237.25|238.97|236.97|239.25|237.25|238.93|236.93|272
1595500800000|2020-07-23 10:40:00|238.95|236.95|238.96|236.96|239|237|238.9|236.9|129
1595501100000|2020-07-23 10:45:00|238.95|236.95|238.99|236.99|238.99|236.99|238.9|236.9|54
1595501400000|2020-07-23 10:50:00|239|237|239.09|237.09|239.18|237.18|238.92|236.92|112
1595501700000|2020-07-23 10:55:00|239.08|237.08|239.15|237.15|239.16|237.16|238.97|236.97|127
1595502000000|2020-07-23 11:00:00|239.14|237.14|238.92|236.92|239.14|237.14|238.85|236.85|195
1595502300000|2020-07-23 11:05:00|238.93|236.93|238.45|236.45|239.01|237.01|238.45|236.45|132
1595502600000|2020-07-23 11:10:00|238.44|236.44|238.49|236.49|238.64|236.64|238.44|236.44|197
1595502900000|2020-07-23 11:15:00|238.58|236.58|238.63|236.63|238.68|236.68|238.57|236.57|143
1595503200000|2020-07-23 11:20:00|238.64|236.64|238.62|236.62|238.68|236.68|238.53|236.53|165
1595503500000|2020-07-23 11:25:00|238.6|236.6|238.1|236.1|238.64|236.64|237.89|235.89|220
1595503800000|2020-07-23 11:30:00|238.09|236.09|238.54|236.54|238.57|236.57|238.06|236.06|172
1595504100000|2020-07-23 11:35:00|238.52|236.52|238.87|236.87|238.87|236.87|238.49|236.49|134
1595504400000|2020-07-23 11:40:00|238.84|236.84|238.76|236.76|238.93|236.93|238.72|236.72|290
1595504700000|2020-07-23 11:45:00|238.74|236.74|238.82|236.82|238.82|236.82|238.68|236.68|317
1595505000000|2020-07-23 11:50:00|238.83|236.83|238.81|236.81|238.94|236.94|238.72|236.72|162
1595505300000|2020-07-23 11:55:00|238.82|236.82|238.85|236.85|238.87|236.87|238.77|236.77|180
1595505600000|2020-07-23 12:00:00|238.83|236.83|239.02|237.02|239.02|237.02|238.64|236.64|249
1595505900000|2020-07-23 12:05:00|239.03|237.03|239.23|237.23|239.26|237.26|238.95|236.95|291
1595506200000|2020-07-23 12:10:00|239.26|237.26|239.36|237.36|239.63|237.63|239.18|237.18|201
1595506500000|2020-07-23 12:15:00|239.35|237.35|239.17|237.17|239.55|237.55|239.14|237.14|248
1595506800000|2020-07-23 12:20:00|239.19|237.19|238.95|236.95|239.19|237.19|238.91|236.91|197
1595507100000|2020-07-23 12:25:00|238.96|236.96|238.88|236.88|239.05|237.05|238.82|236.82|167
1595507400000|2020-07-23 12:30:00|238.89|236.89|239.09|237.09|239.11|237.11|238.79|236.79|306
1595507700000|2020-07-23 12:35:00|239.08|237.08|239.02|237.02|239.13|237.13|238.91|236.91|177
1595508000000|2020-07-23 12:40:00|239.03|237.03|238.83|236.83|239.05|237.05|238.82|236.82|159
1595508300000|2020-07-23 12:45:00|238.82|236.82|238.73|236.73|238.83|236.83|238.7|236.7|89
1595508600000|2020-07-23 12:50:00|238.72|236.72|238.71|236.71|238.74|236.74|238.68|236.68|64
1595508900000|2020-07-23 12:55:00|238.7|236.7|238.62|236.62|238.72|236.72|238.58|236.58|24
1595509200000|2020-07-23 13:00:00|238.61|236.61|238.37|236.37|238.61|236.61|238.37|236.37|104
1595509500000|2020-07-23 13:05:00|238.36|236.36|238.79|236.79|238.79|236.79|238.25|236.25|164
1595509800000|2020-07-23 13:10:00|238.78|236.78|238.96|236.96|239.06|237.06|238.76|236.76|119
1595510100000|2020-07-23 13:15:00|238.95|236.95|238.97|236.97|239.08|237.08|238.9|236.9|111
1595510400000|2020-07-23 13:20:00|238.98|236.98|238.88|236.88|239.03|237.03|238.83|236.83|228
1595510700000|2020-07-23 13:25:00|238.9|236.9|238.81|236.81|238.9|236.9|238.74|236.74|175
1595511000000|2020-07-23 13:30:00|238.8|236.8|238.58|236.58|238.81|236.81|238.5|236.5|141
1595511300000|2020-07-23 13:35:00|238.56|236.56|238.55|236.55|238.66|236.66|238.46|236.46|184
1595511600000|2020-07-23 13:40:00|238.53|236.53|238.58|236.58|238.66|236.66|238.51|236.51|235
1595511900000|2020-07-23 13:45:00|238.56|236.56|238.62|236.62|238.65|236.65|238.53|236.53|229
1595512200000|2020-07-23 13:50:00|238.63|236.63|238.9|236.9|238.9|236.9|238.61|236.61|262
1595512500000|2020-07-23 13:55:00|238.88|236.88|239.09|237.09|239.11|237.11|238.88|236.88|254
1595512800000|2020-07-23 14:00:00|239.08|237.08|238.92|236.92|239.1|237.1|238.76|236.76|260
1595513100000|2020-07-23 14:05:00|238.87|236.87|239.27|237.27|239.3|237.3|238.87|236.87|267
1595513400000|2020-07-23 14:10:00|239.28|237.28|239.2|237.2|239.33|237.33|239.19|237.19|126
1595513700000|2020-07-23 14:15:00|239.19|237.19|238.74|236.74|239.2|237.2|238.74|236.74|287
1595514000000|2020-07-23 14:20:00|238.76|236.76|237.63|235.63|238.76|236.76|236.47|234.47|663
1595514300000|2020-07-23 14:25:00|237.64|235.64|237.84|235.84|240.3|238.3|237.64|235.64|880
1595514600000|2020-07-23 14:30:00|237.85|235.85|237.89|235.89|238.48|236.48|237.79|235.79|692
1595514900000|2020-07-23 14:35:00|237.88|235.88|237.76|235.76|237.97|235.97|237.61|235.61|345
1595515200000|2020-07-23 14:40:00|237.78|235.78|237.47|235.47|237.78|235.78|237.28|235.28|160
1595515500000|2020-07-23 14:45:00|237.61|235.61|237.6|235.6|237.66|235.66|237.43|235.43|252
1595515800000|2020-07-23 14:50:00|237.61|235.61|237.93|235.93|237.94|235.94|237.58|235.58|169
1595516100000|2020-07-23 14:55:00|237.92|235.92|237.67|235.67|238.48|236.48|237.63|235.63|422
1595516400000|2020-07-23 15:00:00|237.65|235.65|237.57|235.57|237.76|235.76|237.24|235.24|370
1595516700000|2020-07-23 15:05:00|237.58|235.58|237.66|235.66|237.81|235.81|237.56|235.56|180
1595517000000|2020-07-23 15:10:00|237.65|235.65|237.87|235.87|238.09|236.09|237.63|235.63|182
1595517300000|2020-07-23 15:15:00|237.86|235.86|237.63|235.63|237.96|235.96|237.61|235.61|267
1595517600000|2020-07-23 15:20:00|237.61|235.61|237.98|235.98|238.01|236.01|237.6|235.6|207
1595517900000|2020-07-23 15:25:00|237.99|235.99|238.15|236.15|238.17|236.17|237.95|235.95|304
1595518200000|2020-07-23 15:30:00|238.16|236.16|238.56|236.56|238.61|236.61|238.15|236.15|377
1595518500000|2020-07-23 15:35:00|238.57|236.57|238.65|236.65|238.91|236.91|238.48|236.48|316
1595518800000|2020-07-23 15:40:00|238.66|236.66|238.86|236.86|238.86|236.86|238.41|236.41|293
1595519100000|2020-07-23 15:45:00|238.87|236.87|239.08|237.08|239.2|237.2|238.84|236.84|300
1595519400000|2020-07-23 15:50:00|239.09|237.09|238.86|236.86|239.17|237.17|238.86|236.86|320
1595519700000|2020-07-23 15:55:00|238.93|236.93|239.1|237.1|239.28|237.28|238.85|236.85|451
1595520000000|2020-07-23 16:00:00|239.09|237.09|239.56|237.56|240.41|238.41|238.8|236.8|692
1595520300000|2020-07-23 16:05:00|239.57|237.57|239.01|237.01|239.63|237.63|238.8|236.8|536
1595520600000|2020-07-23 16:10:00|239|237|239.34|237.34|239.4|237.4|238.98|236.98|450
1595520900000|2020-07-23 16:15:00|239.35|237.35|239.24|237.24|239.52|237.52|239.21|237.21|316
1595521200000|2020-07-23 16:20:00|239.25|237.25|239.8|237.8|240.02|238.02|239.16|237.16|506
1595521500000|2020-07-23 16:25:00|239.79|237.79|240.94|238.94|240.95|238.95|239.76|237.76|498
1595521800000|2020-07-23 16:30:00|240.92|238.92|240.78|238.78|241.21|239.21|240.72|238.72|520
1595522100000|2020-07-23 16:35:00|240.77|238.77|240.79|238.79|241.01|239.01|240.73|238.73|418
1595522400000|2020-07-23 16:40:00|240.75|238.75|241.1|239.1|241.12|239.12|240.53|238.53|306
1595522700000|2020-07-23 16:45:00|241.11|239.11|241.95|239.95|242.34|240.34|241.07|239.07|401
1595523000000|2020-07-23 16:50:00|241.91|239.91|242.29|240.29|242.45|240.45|241.81|239.81|651
1595523300000|2020-07-23 16:55:00|242.28|240.28|243.52|241.52|243.55|241.55|242.02|240.02|483
1595523600000|2020-07-23 17:00:00|243.49|241.49|243.5|241.5|244.23|242.23|242.87|240.87|689
1595523900000|2020-07-23 17:05:00|243.52|241.52|243.56|241.56|244.05|242.05|242.82|240.82|656
1595524200000|2020-07-23 17:10:00|243.55|241.55|243.83|241.83|243.87|241.87|243.13|241.13|413
1595524500000|2020-07-23 17:15:00|243.84|241.84|243.61|241.61|243.87|241.87|243.59|241.59|423
1595524800000|2020-07-23 17:20:00|243.62|241.62|243.14|241.14|243.62|241.62|243.04|241.04|477
1595525100000|2020-07-23 17:25:00|243.15|241.15|242.86|240.86|243.27|241.27|242.84|240.84|408
1595525400000|2020-07-23 17:30:00|242.85|240.85|241.56|239.56|242.97|240.97|240.66|238.66|492
1595525700000|2020-07-23 17:35:00|241.57|239.57|241.41|239.41|241.85|239.85|241.4|239.4|246
1595526000000|2020-07-23 17:40:00|241.4|239.4|241.04|239.04|241.5|239.5|241|239|347
1595526300000|2020-07-23 17:45:00|241.03|239.03|240.98|238.98|241.2|239.2|240.88|238.88|317
1595526600000|2020-07-23 17:50:00|240.99|238.99|240.98|238.98|241|239|240.52|238.52|423
1595526900000|2020-07-23 17:55:00|241|239|240.91|238.91|241.02|239.02|240.82|238.82|252
1595527200000|2020-07-23 18:00:00|240.92|238.92|240.61|238.61|240.92|238.92|240.46|238.46|253
1595527500000|2020-07-23 18:05:00|240.6|238.6|241.2|239.2|241.56|239.56|240.6|238.6|257
1595527800000|2020-07-23 18:10:00|241.19|239.19|240.53|238.53|241.19|239.19|240.52|238.52|318
1595528100000|2020-07-23 18:15:00|240.52|238.52|240.47|238.47|240.55|238.55|240.42|238.42|235
1595528400000|2020-07-23 18:20:00|240.46|238.46|240.76|238.76|240.96|238.96|240.45|238.45|266
1595528700000|2020-07-23 18:25:00|240.75|238.75|240.51|238.51|240.83|238.83|240.46|238.46|353
1595529000000|2020-07-23 18:30:00|240.52|238.52|240.78|238.78|240.85|238.85|240.52|238.52|347
1595529300000|2020-07-23 18:35:00|240.77|238.77|240.65|238.65|240.88|238.88|240.63|238.63|259
1595529600000|2020-07-23 18:40:00|240.63|238.63|240.42|238.42|240.66|238.66|240.36|238.36|288
1595529900000|2020-07-23 18:45:00|240.43|238.43|239.89|237.89|240.43|238.43|239.36|237.36|361
1595530200000|2020-07-23 18:50:00|239.9|237.9|240.04|238.04|240.05|238.05|239.85|237.85|178
1595530500000|2020-07-23 18:55:00|240.03|238.03|239.92|237.92|240.05|238.05|239.62|237.62|327
1595530800000|2020-07-23 19:00:00|239.83|237.83|239.98|237.98|240.01|238.01|239.74|237.74|298
1595531100000|2020-07-23 19:05:00|239.99|237.99|239.94|237.94|240.06|238.06|239.88|237.88|173
1595531400000|2020-07-23 19:10:00|239.95|237.95|240.29|238.29|240.29|238.29|239.93|237.93|207
1595531700000|2020-07-23 19:15:00|240.25|238.25|240.25|238.25|240.34|238.34|240.19|238.19|271
1595532000000|2020-07-23 19:20:00|240.24|238.24|240.22|238.22|240.33|238.33|240.19|238.19|213
1595532300000|2020-07-23 19:25:00|240.21|238.21|240.2|238.2|240.27|238.27|240.15|238.15|222
1595532600000|2020-07-23 19:30:00|240.19|238.19|240.21|238.21|240.28|238.28|240.15|238.15|111
1595532900000|2020-07-23 19:35:00|240.2|238.2|240.24|238.24|240.27|238.27|240.16|238.16|112
1595533200000|2020-07-23 19:40:00|240.25|238.25|239.99|237.99|240.27|238.27|239.99|237.99|72
1595533500000|2020-07-23 19:45:00|239.98|237.98|240.18|238.18|240.26|238.26|239.98|237.98|208
1595533800000|2020-07-23 19:50:00|240.17|238.17|240.2|238.2|240.24|238.24|240.16|238.16|148
1595534100000|2020-07-23 19:55:00|240.19|238.19|240.4|238.4|240.43|238.43|240.19|238.19|228
1595534400000|2020-07-23 20:00:00|240.41|238.41|239.81|237.81|240.46|238.46|239.67|237.67|423
1595534700000|2020-07-23 20:05:00|239.79|237.79|239.44|237.44|239.81|237.81|239.36|237.36|371
1595535000000|2020-07-23 20:10:00|239.45|237.45|239.05|237.05|239.45|237.45|238.82|236.82|294
1595535300000|2020-07-23 20:15:00|239.04|237.04|239.32|237.32|239.35|237.35|238.95|236.95|296
1595535600000|2020-07-23 20:20:00|239.31|237.31|239.25|237.25|239.33|237.33|239.23|237.23|157
1595535900000|2020-07-23 20:25:00|239.26|237.26|239.28|237.28|239.37|237.37|239.22|237.22|178
1595536200000|2020-07-23 20:30:00|239.29|237.29|239.03|237.03|239.34|237.34|239|237|154
1595536500000|2020-07-23 20:35:00|239.04|237.04|238.9|236.9|239.04|237.04|238.71|236.71|206
1595536800000|2020-07-23 20:40:00|238.89|236.89|238.94|236.94|238.96|236.96|238.76|236.76|156
1595537100000|2020-07-23 20:45:00|238.95|236.95|239.09|237.09|239.09|237.09|238.86|236.86|196
1595537400000|2020-07-23 20:50:00|239.08|237.08|239.02|237.02|239.13|237.13|239.01|237.01|207
1595537700000|2020-07-23 20:55:00|239.01|237.01|239.09|237.09|239.18|237.18|239.01|237.01|171
1595538000000|2020-07-23 21:00:00|239.1|237.1|238.99|236.99|239.12|237.12|238.97|236.97|170
1595538300000|2020-07-23 21:05:00|239|237|238.9|236.9|239.01|237.01|238.85|236.85|200
1595538600000|2020-07-23 21:10:00|238.88|236.88|238.72|236.72|238.93|236.93|238.69|236.69|229
1595538900000|2020-07-23 21:15:00|238.71|236.71|238.84|236.84|238.84|236.84|238.7|236.7|146
1595539200000|2020-07-23 21:20:00|238.77|236.77|239.4|237.4|239.41|237.41|238.77|236.77|193
1595539500000|2020-07-23 21:25:00|239.41|237.41|239.65|237.65|239.67|237.67|239.35|237.35|138
1595539800000|2020-07-23 21:30:00|239.66|237.66|239.88|237.88|239.9|237.9|239.66|237.66|183
1595540100000|2020-07-23 21:35:00|239.87|237.87|239.87|237.87|239.88|237.88|239.83|237.83|125
1595540400000|2020-07-23 21:40:00|239.86|237.86|240.03|238.03|240.09|238.09|239.86|237.86|193
1595540700000|2020-07-23 21:45:00|240.02|238.02|240.08|238.08|240.13|238.13|240|238|151
1595541000000|2020-07-23 21:50:00|240.06|238.06|239.85|237.85|240.08|238.08|239.81|237.81|311
1595541300000|2020-07-23 21:55:00|239.86|237.86|239.78|237.78|239.92|237.92|239.74|237.74|179
1595541600000|2020-07-23 22:00:00|239.79|237.79|239.65|237.65|239.83|237.83|239.64|237.64|257
1595541900000|2020-07-23 22:05:00|239.64|237.64|239.66|237.66|239.79|237.79|239.64|237.64|285
1595542200000|2020-07-23 22:10:00|239.65|237.65|239.83|237.83|239.84|237.84|239.63|237.63|243
1595542500000|2020-07-23 22:15:00|239.81|237.81|239.84|237.84|239.85|237.85|239.73|237.73|385
1595542800000|2020-07-23 22:20:00|239.82|237.82|240.04|238.04|240.09|238.09|239.82|237.82|305
1595543100000|2020-07-23 22:25:00|240.02|238.02|240.05|238.05|240.06|238.06|239.94|237.94|193
1595543400000|2020-07-23 22:30:00|240.07|238.07|240.35|238.35|240.37|238.37|240.05|238.05|195
1595543700000|2020-07-23 22:35:00|240.34|238.34|240.47|238.47|240.48|238.48|240.33|238.33|169
1595544000000|2020-07-23 22:40:00|240.46|238.46|240.39|238.39|240.5|238.5|240.39|238.39|165
1595544300000|2020-07-23 22:45:00|240.38|238.38|240.15|238.15|240.41|238.41|240.09|238.09|242
1595544600000|2020-07-23 22:50:00|240.14|238.14|239.92|237.92|240.19|238.19|239.91|237.91|234
1595544900000|2020-07-23 22:55:00|239.91|237.91|239.8|237.8|239.97|237.97|239.64|237.64|251
1595545200000|2020-07-23 23:00:00|239.75|237.75|239.68|237.68|239.75|237.75|239.63|237.63|192
1595545500000|2020-07-23 23:05:00|239.67|237.67|239.58|237.58|239.7|237.7|239.55|237.55|256
1595545800000|2020-07-23 23:10:00|239.59|237.59|239.58|237.58|239.68|237.68|239.49|237.49|163
1595546100000|2020-07-23 23:15:00|239.57|237.57|239.1|237.1|239.58|237.58|239.08|237.08|154
1595546400000|2020-07-23 23:20:00|239.09|237.09|239.47|237.47|239.5|237.5|239.06|237.06|277
1595546700000|2020-07-23 23:25:00|239.48|237.48|239.71|237.71|239.71|237.71|239.43|237.43|197
1595547000000|2020-07-23 23:30:00|239.72|237.72|239.76|237.76|239.83|237.83|239.72|237.72|130
1595547300000|2020-07-23 23:35:00|239.75|237.75|239.41|237.41|239.77|237.77|239.38|237.38|217
1595547600000|2020-07-23 23:40:00|239.42|237.42|239.44|237.44|239.58|237.58|239.38|237.38|236
1595547900000|2020-07-23 23:45:00|239.43|237.43|239.31|237.31|239.45|237.45|239.18|237.18|209
1595548200000|2020-07-23 23:50:00|239.32|237.32|239.19|237.19|239.36|237.36|239.16|237.16|235
1595548500000|2020-07-23 23:55:00|239.2|237.2|239.65|237.65|239.73|237.73|239.16|237.16|173
1595548800000|2020-07-24 00:00:00|239.64|237.64|239.54|237.54|239.9|237.9|239.46|237.46|286
1595549100000|2020-07-24 00:05:00|239.55|237.55|239.8|237.8|239.92|237.92|239.49|237.49|269
1595549400000|2020-07-24 00:10:00|239.81|237.81|238.65|236.65|239.83|237.83|238.58|236.58|308
1595549700000|2020-07-24 00:15:00|238.64|236.64|238.69|236.69|238.75|236.75|238.58|236.58|216
1595550000000|2020-07-24 00:20:00|238.7|236.7|238.61|236.61|238.87|236.87|238.6|236.6|236
1595550300000|2020-07-24 00:25:00|238.63|236.63|238.2|236.2|238.66|236.66|238.1|236.1|218
1595550600000|2020-07-24 00:30:00|238.19|236.19|238.81|236.81|238.83|236.83|238.19|236.19|265
1595550900000|2020-07-24 00:35:00|238.82|236.82|238.71|236.71|238.84|236.84|238.64|236.64|186
1595551200000|2020-07-24 00:40:00|238.72|236.72|238.34|236.34|238.72|236.72|238.34|236.34|188
1595551500000|2020-07-24 00:45:00|238.36|236.36|237.98|235.98|238.36|236.36|237.98|235.98|176
1595551800000|2020-07-24 00:50:00|237.97|235.97|238.57|236.57|238.59|236.59|237.97|235.97|385
1595552100000|2020-07-24 00:55:00|238.58|236.58|238.9|236.9|238.94|236.94|238.5|236.5|307
1595552400000|2020-07-24 01:00:00|238.89|236.89|238.89|236.89|238.9|236.9|238.84|236.84|190
1595552700000|2020-07-24 01:05:00|238.88|236.88|238.63|236.63|238.9|236.9|238.43|236.43|197
1595553000000|2020-07-24 01:10:00|238.65|236.65|238.66|236.66|238.7|236.7|238.56|236.56|225
1595553300000|2020-07-24 01:15:00|238.65|236.65|238.43|236.43|238.66|236.66|238.35|236.35|151
1595553600000|2020-07-24 01:20:00|238.44|236.44|238.42|236.42|238.47|236.47|238.35|236.35|115
1595553900000|2020-07-24 01:25:00|238.43|236.43|238.65|236.65|238.65|236.65|238.43|236.43|134
1595554200000|2020-07-24 01:30:00|238.62|236.62|238.15|236.15|238.63|236.63|238.09|236.09|291
1595554500000|2020-07-24 01:35:00|238.16|236.16|238.11|236.11|238.23|236.23|238.11|236.11|115
1595554800000|2020-07-24 01:40:00|238.1|236.1|238.06|236.06|238.22|236.22|237.99|235.99|293
1595555100000|2020-07-24 01:45:00|238.11|236.11|237.83|235.83|238.14|236.14|237.8|235.8|325
1595555400000|2020-07-24 01:50:00|237.84|235.84|237.9|235.9|237.94|235.94|237.79|235.79|214
1595555700000|2020-07-24 01:55:00|237.91|235.91|238.29|236.29|238.32|236.32|237.9|235.9|139
1595556000000|2020-07-24 02:00:00|238.28|236.28|238.33|236.33|238.34|236.34|238.21|236.21|216
1595556300000|2020-07-24 02:05:00|238.31|236.31|238.11|236.11|238.42|236.42|237.87|235.87|327
1595556600000|2020-07-24 02:10:00|238.1|236.1|238.98|236.98|239.09|237.09|238.1|236.1|312
1595556900000|2020-07-24 02:15:00|238.99|236.99|238.6|236.6|239.01|237.01|238.57|236.57|251
1595557200000|2020-07-24 02:20:00|238.61|236.61|238.51|236.51|238.7|236.7|238.27|236.27|249
1595557500000|2020-07-24 02:25:00|238.52|236.52|238.5|236.5|238.59|236.59|238.34|236.34|171
1595557800000|2020-07-24 02:30:00|238.53|236.53|238.68|236.68|238.83|236.83|238.53|236.53|145
1595558100000|2020-07-24 02:35:00|238.7|236.7|238.69|236.69|238.73|236.73|238.5|236.5|125
1595558400000|2020-07-24 02:40:00|238.7|236.7|238.65|236.65|238.75|236.75|238.27|236.27|287
1595558700000|2020-07-24 02:45:00|238.66|236.66|238.76|236.76|238.81|236.81|238.63|236.63|149
1595559000000|2020-07-24 02:50:00|238.77|236.77|238.8|236.8|238.81|236.81|238.7|236.7|66
1595559300000|2020-07-24 02:55:00|238.74|236.74|238.93|236.93|238.96|236.96|238.73|236.73|173
1595559600000|2020-07-24 03:00:00|238.92|236.92|238.93|236.93|239.17|237.17|238.88|236.88|218
1595559900000|2020-07-24 03:05:00|238.92|236.92|238.9|236.9|238.96|236.96|238.71|236.71|275
1595560200000|2020-07-24 03:10:00|238.92|236.92|238.72|236.72|238.93|236.93|238.68|236.68|220
1595560500000|2020-07-24 03:15:00|238.73|236.73|238.43|236.43|238.77|236.77|238.4|236.4|267
1595560800000|2020-07-24 03:20:00|238.44|236.44|238.52|236.52|238.53|236.53|238.12|236.12|370
1595561100000|2020-07-24 03:25:00|238.5|236.5|238.14|236.14|238.52|236.52|238.1|236.1|392
1595561400000|2020-07-24 03:30:00|238.15|236.15|237.88|235.88|238.24|236.24|237.88|235.88|426
1595561700000|2020-07-24 03:35:00|237.89|235.89|238.24|236.24|238.24|236.24|237.71|235.71|478
1595562000000|2020-07-24 03:40:00|238.26|236.26|238.17|236.17|238.31|236.31|238.1|236.1|268
1595562300000|2020-07-24 03:45:00|238.2|236.2|238.37|236.37|238.41|236.41|238.09|236.09|238
1595562600000|2020-07-24 03:50:00|238.36|236.36|238.58|236.58|238.63|236.63|238.36|236.36|247
1595562900000|2020-07-24 03:55:00|238.56|236.56|238.58|236.58|238.68|236.68|238.53|236.53|170
1595563200000|2020-07-24 04:00:00|238.6|236.6|238.56|236.56|238.76|236.76|238.49|236.49|271
1595563500000|2020-07-24 04:05:00|238.57|236.57|238.57|236.57|238.58|236.58|238.41|236.41|294
1595563800000|2020-07-24 04:10:00|238.56|236.56|238.42|236.42|238.58|236.58|238.4|236.4|191
1595564100000|2020-07-24 04:15:00|238.41|236.41|238.4|236.4|238.45|236.45|238.26|236.26|171
1595564400000|2020-07-24 04:20:00|238.37|236.37|238.33|236.33|238.38|236.38|238.26|236.26|171
1595564700000|2020-07-24 04:25:00|238.3|236.3|238.28|236.28|238.43|236.43|238.25|236.25|95
1595565000000|2020-07-24 04:30:00|238.27|236.27|238.04|236.04|238.29|236.29|237.83|235.83|340
1595565300000|2020-07-24 04:35:00|237.99|235.99|238.03|236.03|238.05|236.05|237.93|235.93|281
1595565600000|2020-07-24 04:40:00|238.02|236.02|238.12|236.12|238.13|236.13|237.98|235.98|119
1595565900000|2020-07-24 04:45:00|238.1|236.1|237.75|235.75|238.11|236.11|237.7|235.7|248
1595566200000|2020-07-24 04:50:00|237.74|235.74|237.33|235.33|237.82|235.82|237.28|235.28|207
1595566500000|2020-07-24 04:55:00|237.34|235.34|237.24|235.24|237.35|235.35|237.24|235.24|107
1595566800000|2020-07-24 05:00:00|237.22|235.22|237.86|235.86|237.96|235.96|236.78|234.78|544
1595567100000|2020-07-24 05:05:00|237.89|235.89|238.19|236.19|238.19|236.19|237.81|235.81|314
1595567400000|2020-07-24 05:10:00|238.2|236.2|238.09|236.09|238.34|236.34|238.05|236.05|314
1595567700000|2020-07-24 05:15:00|238.11|236.11|238.01|236.01|238.12|236.12|237.9|235.9|268
1595568000000|2020-07-24 05:20:00|237.95|235.95|238.05|236.05|238.17|236.17|237.95|235.95|215
1595568300000|2020-07-24 05:25:00|238.04|236.04|237.93|235.93|238.11|236.11|237.9|235.9|194
1595568600000|2020-07-24 05:30:00|237.92|235.92|238.28|236.28|238.28|236.28|237.87|235.87|226
1595568900000|2020-07-24 05:35:00|238.29|236.29|238.06|236.06|238.41|236.41|238.05|236.05|156
1595569200000|2020-07-24 05:40:00|238.07|236.07|238.28|236.28|238.28|236.28|238.06|236.06|154
1595569500000|2020-07-24 05:45:00|238.27|236.27|238.2|236.2|238.31|236.31|238.16|236.16|133
1595569800000|2020-07-24 05:50:00|238.19|236.19|237.89|235.89|238.24|236.24|237.89|235.89|251
1595570100000|2020-07-24 05:55:00|237.92|235.92|237.97|235.97|238.02|236.02|237.81|235.81|173
1595570400000|2020-07-24 06:00:00|237.98|235.98|237.76|235.76|237.99|235.99|237.71|235.71|177
1595570700000|2020-07-24 06:05:00|237.77|235.77|237.73|235.73|237.81|235.81|237.6|235.6|163
1595571000000|2020-07-24 06:10:00|237.74|235.74|237.8|235.8|237.85|235.85|237.62|235.62|196
1595571300000|2020-07-24 06:15:00|237.79|235.79|237.38|235.38|237.81|235.81|237.38|235.38|303
1595571600000|2020-07-24 06:20:00|237.39|235.39|235.5|233.5|237.5|235.5|235.25|233.25|450
1595571900000|2020-07-24 06:25:00|235.47|233.47|235.63|233.63|235.97|233.97|235.17|233.17|516
1595572200000|2020-07-24 06:30:00|235.64|233.64|235.73|233.73|235.81|233.81|235.42|233.42|390
1595572500000|2020-07-24 06:35:00|235.75|233.75|235.73|233.73|235.86|233.86|235.07|233.07|461
1595572800000|2020-07-24 06:40:00|235.72|233.72|235.57|233.57|235.77|233.77|235.39|233.39|431
1595573100000|2020-07-24 06:45:00|235.58|233.58|235.44|233.44|235.68|233.68|235.33|233.33|458
1595573400000|2020-07-24 06:50:00|235.43|233.43|235.01|233.01|235.44|233.44|234.97|232.97|370
1595573700000|2020-07-24 06:55:00|235.02|233.02|234.12|232.12|235.25|233.25|234.05|232.05|400
1595574000000|2020-07-24 07:00:00|234.11|232.11|234.55|232.55|234.72|232.72|233.71|231.71|483
1595574300000|2020-07-24 07:05:00|234.54|232.54|234.47|232.47|234.64|232.64|234.47|232.47|250
1595574600000|2020-07-24 07:10:00|234.46|232.46|234.58|232.58|234.59|232.59|234.08|232.08|277
1595574900000|2020-07-24 07:15:00|234.62|232.62|235.02|233.02|235.03|233.03|234.55|232.55|402
1595575200000|2020-07-24 07:20:00|235.03|233.03|234.1|232.1|235.07|233.07|234.08|232.08|454
1595575500000|2020-07-24 07:25:00|234.11|232.11|234.7|232.7|234.74|232.74|234.07|232.07|270
1595575800000|2020-07-24 07:30:00|234.69|232.69|235.1|233.1|235.13|233.13|234.69|232.69|282
1595576100000|2020-07-24 07:35:00|235.08|233.08|234.88|232.88|235.09|233.09|234.87|232.87|236
1595576400000|2020-07-24 07:40:00|234.89|232.89|234.74|232.74|234.94|232.94|234.69|232.69|123
1595576700000|2020-07-24 07:45:00|234.73|232.73|234.7|232.7|234.78|232.78|234.66|232.66|207
1595577000000|2020-07-24 07:50:00|234.71|232.71|234.68|232.68|234.8|232.8|234.68|232.68|186
1595577300000|2020-07-24 07:55:00|234.69|232.69|235.22|233.22|235.26|233.26|234.67|232.67|200
1595577600000|2020-07-24 08:00:00|235.21|233.21|235.14|233.14|235.21|233.21|235.11|233.11|128
1595577900000|2020-07-24 08:05:00|235.15|233.15|235.07|233.07|235.2|233.2|234.97|232.97|141
1595578200000|2020-07-24 08:10:00|235.06|233.06|234.94|232.94|235.08|233.08|234.83|232.83|175
1595578500000|2020-07-24 08:15:00|234.91|232.91|234.75|232.75|234.92|232.92|234.71|232.71|100
1595578800000|2020-07-24 08:20:00|234.73|232.73|234.58|232.58|234.81|232.81|234.58|232.58|92
1595579100000|2020-07-24 08:25:00|234.59|232.59|234.45|232.45|234.65|232.65|234.32|232.32|172
1595579400000|2020-07-24 08:30:00|234.46|232.46|234.47|232.47|234.51|232.51|234.36|232.36|75
1595579700000|2020-07-24 08:35:00|234.49|232.49|234.52|232.52|234.67|232.67|234.41|232.41|129
1595580000000|2020-07-24 08:40:00|234.51|232.51|234.51|232.51|234.54|232.54|234.48|232.48|84
1595580300000|2020-07-24 08:45:00|234.52|232.52|234.73|232.73|234.73|232.73|234.48|232.48|104
1595580600000|2020-07-24 08:50:00|234.76|232.76|234.89|232.89|234.92|232.92|234.73|232.73|212
1595580900000|2020-07-24 08:55:00|234.92|232.92|234.93|232.93|234.96|232.96|234.88|232.88|163
1595581200000|2020-07-24 09:00:00|234.96|232.96|235.05|233.05|235.05|233.05|234.91|232.91|102
1595581500000|2020-07-24 09:05:00|235.04|233.04|235.5|233.5|235.5|233.5|235.01|233.01|204
1595581800000|2020-07-24 09:10:00|235.47|233.47|235.35|233.35|235.51|233.51|235.29|233.29|170
1595582100000|2020-07-24 09:15:00|235.36|233.36|235.5|233.5|235.61|233.61|235.29|233.29|239
1595582400000|2020-07-24 09:20:00|235.52|233.52|235.65|233.65|235.66|233.66|235.48|233.48|250
1595582700000|2020-07-24 09:25:00|235.63|233.63|235.59|233.59|235.65|233.65|235.51|233.51|263
1595583000000|2020-07-24 09:30:00|235.64|233.64|235.65|233.65|235.66|233.66|235.54|233.54|144
1595583300000|2020-07-24 09:35:00|235.64|233.64|235.67|233.67|235.73|233.73|235.56|233.56|72
1595583600000|2020-07-24 09:40:00|235.68|233.68|235.52|233.52|235.68|233.68|235.5|233.5|40
1595583900000|2020-07-24 09:45:00|235.51|233.51|235.47|233.47|235.55|233.55|235.45|233.45|185
1595584200000|2020-07-24 09:50:00|235.48|233.48|235.49|233.49|235.5|233.5|235.44|233.44|31
1595584500000|2020-07-24 09:55:00|235.54|233.54|235.93|233.93|235.94|233.94|235.54|233.54|203
1595584800000|2020-07-24 10:00:00|235.92|233.92|235.81|233.81|235.97|233.97|235.74|233.74|213
1595585100000|2020-07-24 10:05:00|235.8|233.8|235.8|233.8|235.85|233.85|235.74|233.74|185
1595585400000|2020-07-24 10:10:00|235.79|233.79|236.06|234.06|236.07|234.07|235.78|233.78|170
1595585700000|2020-07-24 10:15:00|236.05|234.05|236.26|234.26|236.29|234.29|236.03|234.03|278
1595586000000|2020-07-24 10:20:00|236.25|234.25|236.21|234.21|236.34|234.34|236.19|234.19|176
1595586300000|2020-07-24 10:25:00|236.2|234.2|236.06|234.06|236.25|234.25|235.99|233.99|181
1595586600000|2020-07-24 10:30:00|236.05|234.05|236.56|234.56|236.68|234.68|235.99|233.99|344
1595586900000|2020-07-24 10:35:00|236.55|234.55|236.79|234.79|236.94|234.94|236.51|234.51|279
1595587200000|2020-07-24 10:40:00|236.78|234.78|236.59|234.59|236.79|234.79|236.49|234.49|303
1595587500000|2020-07-24 10:45:00|236.6|234.6|236.77|234.77|236.96|234.96|236.59|234.59|504
1595587800000|2020-07-24 10:50:00|236.76|234.76|237.38|235.38|237.41|235.41|236.59|234.59|377
1595588100000|2020-07-24 10:55:00|237.33|235.33|237.27|235.27|237.46|235.46|237.08|235.08|321
1595588400000|2020-07-24 11:00:00|237.29|235.29|237.03|235.03|237.42|235.42|237.03|235.03|316
1595588700000|2020-07-24 11:05:00|237.02|235.02|237.03|235.03|237.1|235.1|236.96|234.96|165
1595589000000|2020-07-24 11:10:00|237.01|235.01|237.1|235.1|237.11|235.11|236.95|234.95|61
1595589300000|2020-07-24 11:15:00|237.11|235.11|237.08|235.08|237.11|235.11|236.93|234.93|178
1595589600000|2020-07-24 11:20:00|237.07|235.07|237.23|235.23|237.23|235.23|237.07|235.07|102
1595589900000|2020-07-24 11:25:00|237.22|235.22|237.17|235.17|237.23|235.23|237|235|111
1595590200000|2020-07-24 11:30:00|237.18|235.18|237.02|235.02|237.29|235.29|236.94|234.94|108
1595590500000|2020-07-24 11:35:00|237.03|235.03|236.85|234.85|237.03|235.03|236.77|234.77|69
1595590800000|2020-07-24 11:40:00|236.84|234.84|236.89|234.89|236.93|234.93|236.8|234.8|49
1595591100000|2020-07-24 11:45:00|236.9|234.9|236.8|234.8|236.9|234.9|236.77|234.77|38
1595591400000|2020-07-24 11:50:00|236.77|234.77|236.62|234.62|236.79|234.79|236.62|234.62|60
1595591700000|2020-07-24 11:55:00|236.63|234.63|236.66|234.66|236.67|234.67|236.51|234.51|109
1595592000000|2020-07-24 12:00:00|236.67|234.67|236.27|234.27|236.7|234.7|236.26|234.26|235
1595592300000|2020-07-24 12:05:00|236.24|234.24|236.25|234.25|236.34|234.34|236.18|234.18|92
1595592600000|2020-07-24 12:10:00|236.26|234.26|236.48|234.48|236.52|234.52|236.14|234.14|82
1595592900000|2020-07-24 12:15:00|236.46|234.46|236.39|234.39|236.46|234.46|236.32|234.32|105
1595593200000|2020-07-24 12:20:00|236.38|234.38|236.52|234.52|236.57|234.57|236.36|234.36|94
1595593500000|2020-07-24 12:25:00|236.53|234.53|236.43|234.43|236.55|234.55|236.41|234.41|47
1595593800000|2020-07-24 12:30:00|236.42|234.42|236.25|234.25|236.43|234.43|236.17|234.17|108
1595594100000|2020-07-24 12:35:00|236.24|234.24|236.34|234.34|236.38|234.38|236.1|234.1|277
1595594400000|2020-07-24 12:40:00|236.33|234.33|236.23|234.23|236.5|234.5|236.07|234.07|153
1595594700000|2020-07-24 12:45:00|236.18|234.18|236.3|234.3|236.5|234.5|236.16|234.16|190
1595595000000|2020-07-24 12:50:00|236.24|234.24|236.48|234.48|236.48|234.48|236.22|234.22|229
1595595300000|2020-07-24 12:55:00|236.32|234.32|236.14|234.14|236.32|234.32|235.9|233.9|216
1595595600000|2020-07-24 13:00:00|236.15|234.15|236.12|234.12|236.24|234.24|236.08|234.08|170
1595595900000|2020-07-24 13:05:00|236.13|234.13|236.02|234.02|236.14|234.14|235.98|233.98|204
1595596200000|2020-07-24 13:10:00|236.01|234.01|236.06|234.06|236.07|234.07|235.99|233.99|182
1595596500000|2020-07-24 13:15:00|236.05|234.05|236.24|234.24|236.29|234.29|236.05|234.05|181
1595596800000|2020-07-24 13:20:00|236.25|234.25|236.21|234.21|236.31|234.31|236.13|234.13|78
1595597100000|2020-07-24 13:25:00|236.17|234.17|236.6|234.6|236.61|234.61|236.17|234.17|176
1595597400000|2020-07-24 13:30:00|236.61|234.61|236.51|234.51|236.62|234.62|236.46|234.46|87
1595597700000|2020-07-24 13:35:00|236.5|234.5|236.06|234.06|236.5|234.5|236.05|234.05|188
1595598000000|2020-07-24 13:40:00|236.07|234.07|235.45|233.45|236.08|234.08|235.44|233.44|227
1595598300000|2020-07-24 13:45:00|235.47|233.47|235.55|233.55|235.61|233.61|235.38|233.38|323
1595598600000|2020-07-24 13:50:00|235.54|233.54|235.59|233.59|235.71|233.71|235.45|233.45|327
1595598900000|2020-07-24 13:55:00|235.62|233.62|235.3|233.3|235.63|233.63|235.27|233.27|275
1595599200000|2020-07-24 14:00:00|235.29|233.29|235.52|233.52|235.54|233.54|235.26|233.26|252
1595599500000|2020-07-24 14:05:00|235.51|233.51|235.73|233.73|235.75|233.75|235.51|233.51|75
1595599800000|2020-07-24 14:10:00|235.74|233.74|235.77|233.77|235.82|233.82|235.7|233.7|216
1595600100000|2020-07-24 14:15:00|235.78|233.78|236.11|234.11|236.23|234.23|235.76|233.76|236
1595600400000|2020-07-24 14:20:00|236.09|234.09|236.13|234.13|236.16|234.16|236.06|234.06|75
1595600700000|2020-07-24 14:25:00|236.11|234.11|235.81|233.81|236.12|234.12|235.81|233.81|139
1595601000000|2020-07-24 14:30:00|235.8|233.8|235.84|233.84|235.96|233.96|235.77|233.77|282
1595601300000|2020-07-24 14:35:00|235.83|233.83|235.9|233.9|235.93|233.93|235.83|233.83|161
1595601600000|2020-07-24 14:40:00|235.91|233.91|236.16|234.16|236.18|234.18|235.91|233.91|193
1595601900000|2020-07-24 14:45:00|236.15|234.15|236.25|234.25|236.3|234.3|236.15|234.15|160
1595602200000|2020-07-24 14:50:00|236.24|234.24|236.29|234.29|236.34|234.34|236.18|234.18|123
1595602500000|2020-07-24 14:55:00|236.28|234.28|236.49|234.49|236.61|234.61|236.27|234.27|266
1595602800000|2020-07-24 15:00:00|236.5|234.5|236.82|234.82|236.86|234.86|236.47|234.47|301
1595603100000|2020-07-24 15:05:00|236.83|234.83|236.67|234.67|236.83|234.83|236.64|234.64|318
1595603400000|2020-07-24 15:10:00|236.64|234.64|236.61|234.61|236.72|234.72|236.61|234.61|159
1595603700000|2020-07-24 15:15:00|236.6|234.6|236.51|234.51|236.64|234.64|236.5|234.5|199
1595604000000|2020-07-24 15:20:00|236.53|234.53|236.29|234.29|236.53|234.53|236.26|234.26|289
1595604300000|2020-07-24 15:25:00|236.31|234.31|236.39|234.39|236.42|234.42|236.27|234.27|234
1595604600000|2020-07-24 15:30:00|236.4|234.4|236.46|234.46|236.47|234.47|236.36|234.36|274
1595604900000|2020-07-24 15:35:00|236.45|234.45|237.4|235.4|237.47|235.47|236.38|234.38|433
1595605200000|2020-07-24 15:40:00|237.41|235.41|237.44|235.44|237.51|235.51|237.06|235.06|421
1595605500000|2020-07-24 15:45:00|237.43|235.43|237.75|235.75|237.96|235.96|237.43|235.43|532
1595605800000|2020-07-24 15:50:00|237.74|235.74|237.34|235.34|237.75|235.75|237.31|235.31|461
1595606100000|2020-07-24 15:55:00|237.33|235.33|237.62|235.62|237.63|235.63|237.03|235.03|355
1595606400000|2020-07-24 16:00:00|237.61|235.61|237.54|235.54|237.81|235.81|237.27|235.27|413
1595606700000|2020-07-24 16:05:00|237.53|235.53|236.83|234.83|237.54|235.54|236.82|234.82|380
1595607000000|2020-07-24 16:10:00|236.84|234.84|236.94|234.94|236.99|234.99|236.7|234.7|335
1595607300000|2020-07-24 16:15:00|236.95|234.95|236.88|234.88|237.05|235.05|236.87|234.87|319
1595607600000|2020-07-24 16:20:00|236.89|234.89|236.07|234.07|236.89|234.89|236.03|234.03|444
1595607900000|2020-07-24 16:25:00|236.06|234.06|236.26|234.26|236.36|234.36|236.02|234.02|318
1595608200000|2020-07-24 16:30:00|236.27|234.27|236.25|234.25|236.36|234.36|236.2|234.2|210
1595608500000|2020-07-24 16:35:00|236.26|234.26|236.09|234.09|236.39|234.39|235.99|233.99|279
1595608800000|2020-07-24 16:40:00|236.08|234.08|236.36|234.36|236.39|234.39|236.06|234.06|273
1595609100000|2020-07-24 16:45:00|236.37|234.37|237.08|235.08|237.13|235.13|236.37|234.37|412
1595609400000|2020-07-24 16:50:00|237.07|235.07|237.53|235.53|237.59|235.59|237.07|235.07|377
1595609700000|2020-07-24 16:55:00|237.5|235.5|237.74|235.74|237.74|235.74|237.5|235.5|374
1595610000000|2020-07-24 17:00:00|237.73|235.73|237.25|235.25|237.83|235.83|237.19|235.19|364
1595610300000|2020-07-24 17:05:00|237.24|235.24|236.86|234.86|237.24|235.24|236.84|234.84|280
1595610600000|2020-07-24 17:10:00|236.85|234.85|236.43|234.43|236.86|234.86|236.22|234.22|392
1595610900000|2020-07-24 17:15:00|236.42|234.42|236.67|234.67|236.73|234.73|236.32|234.32|351
1595611200000|2020-07-24 17:20:00|236.66|234.66|236.75|234.75|236.87|234.87|236.66|234.66|331
1595611500000|2020-07-24 17:25:00|236.76|234.76|236.89|234.89|236.94|234.94|236.73|234.73|226
1595611800000|2020-07-24 17:30:00|236.88|234.88|236.87|234.87|236.94|234.94|236.86|234.86|228
1595612100000|2020-07-24 17:35:00|236.86|234.86|237.2|235.2|237.21|235.21|236.86|234.86|271
1595612400000|2020-07-24 17:40:00|237.21|235.21|237.01|235.01|237.21|235.21|236.97|234.97|248
1595612700000|2020-07-24 17:45:00|237.02|235.02|237.15|235.15|237.18|235.18|237.01|235.01|133
1595613000000|2020-07-24 17:50:00|237.14|235.14|237.15|235.15|237.25|235.25|237.03|235.03|225
1595613300000|2020-07-24 17:55:00|237.16|235.16|237.44|235.44|237.45|235.45|237.14|235.14|380
1595613600000|2020-07-24 18:00:00|237.45|235.45|237.48|235.48|237.59|235.59|237.44|235.44|365
1595613900000|2020-07-24 18:05:00|237.47|235.47|237.66|235.66|237.69|235.69|237.47|235.47|298
1595614200000|2020-07-24 18:10:00|237.67|235.67|237.59|235.59|238.41|236.41|237.29|235.29|535
1595614500000|2020-07-24 18:15:00|237.55|235.55|237.62|235.62|237.7|235.7|237.13|235.13|412
1595614800000|2020-07-24 18:20:00|237.61|235.61|238.01|236.01|238.16|236.16|237.55|235.55|279
1595615100000|2020-07-24 18:25:00|238.02|236.02|238.58|236.58|238.71|236.71|237.86|235.86|442
1595615400000|2020-07-24 18:30:00|238.59|236.59|239.49|237.49|239.55|237.55|238.39|236.39|496
1595615700000|2020-07-24 18:35:00|239.45|237.45|239.6|237.6|239.74|237.74|238.87|236.87|424
1595616000000|2020-07-24 18:40:00|239.57|237.57|239.86|237.86|239.97|237.97|239.53|237.53|318
1595616300000|2020-07-24 18:45:00|239.84|237.84|239.14|237.14|240.07|238.07|239.08|237.08|351
1595616600000|2020-07-24 18:50:00|239.15|237.15|239.52|237.52|239.59|237.59|239.14|237.14|356
1595616900000|2020-07-24 18:55:00|239.51|237.51|239.68|237.68|239.98|237.98|239.51|237.51|305
1595617200000|2020-07-24 19:00:00|239.67|237.67|239.45|237.45|239.68|237.68|239.4|237.4|300
1595617500000|2020-07-24 19:05:00|239.43|237.43|238.86|236.86|239.49|237.49|238.86|236.86|294
1595617800000|2020-07-24 19:10:00|238.85|236.85|238.86|236.86|238.88|236.88|238.66|236.66|260
1595618100000|2020-07-24 19:15:00|238.87|236.87|238.92|236.92|239.02|237.02|238.78|236.78|341
1595618400000|2020-07-24 19:20:00|238.9|236.9|239.11|237.11|239.13|237.13|238.9|236.9|313
1595618700000|2020-07-24 19:25:00|239.13|237.13|239.4|237.4|239.47|237.47|239.11|237.11|412
1595619000000|2020-07-24 19:30:00|239.42|237.42|239.35|237.35|239.63|237.63|239.35|237.35|225
1595619300000|2020-07-24 19:35:00|239.36|237.36|239.29|237.29|239.4|237.4|239.28|237.28|134
1595619600000|2020-07-24 19:40:00|239.28|237.28|239.35|237.35|239.37|237.37|239.28|237.28|160
1595619900000|2020-07-24 19:45:00|239.36|237.36|239.27|237.27|239.45|237.45|239.22|237.22|208
1595620200000|2020-07-24 19:50:00|239.26|237.26|239.2|237.2|239.33|237.33|239.17|237.17|127
1595620500000|2020-07-24 19:55:00|239.21|237.21|239.21|237.21|239.22|237.22|239.13|237.13|116
1595620800000|2020-07-24 20:00:00|239.22|237.22|239.22|237.22|239.34|237.34|239.2|237.2|219
1595621100000|2020-07-24 20:05:00|239.23|237.23|238.99|236.99|239.25|237.25|238.93|236.93|241
1595621400000|2020-07-24 20:10:00|239|237|239.08|237.08|239.09|237.09|238.98|236.98|115
1595621700000|2020-07-24 20:15:00|239.09|237.09|239.06|237.06|239.09|237.09|239.03|237.03|184
1595622000000|2020-07-24 20:20:00|239.05|237.05|239.03|237.03|239.1|237.1|239|237|206
1595622300000|2020-07-24 20:25:00|239.04|237.04|239.25|237.25|239.37|237.37|239.03|237.03|175
1595622600000|2020-07-24 20:30:00|239.23|237.23|239.39|237.39|239.39|237.39|239.21|237.21|83
1595622900000|2020-07-24 20:35:00|239.4|237.4|239.71|237.71|239.74|237.74|239.4|237.4|145
1595623200000|2020-07-24 20:40:00|239.72|237.72|239.82|237.82|239.94|237.94|239.56|237.56|252
1595623500000|2020-07-24 20:45:00|239.83|237.83|240.08|238.08|240.15|238.15|239.82|237.82|385
1595623800000|2020-07-24 20:50:00|240.06|238.06|239.92|237.92|240.11|238.11|239.91|237.91|267
1595624100000|2020-07-24 20:55:00|239.91|237.91|239.77|237.77|239.92|237.92|239.68|237.68|282
1595660400000|2020-07-25 07:00:00|243.12|241.12|243.09|241.09|243.16|241.16|243.03|241.03|36
1595660700000|2020-07-25 07:05:00|243.08|241.08|242.8|240.8|243.09|241.09|242.67|240.67|128
1595661000000|2020-07-25 07:10:00|242.79|240.79|242.29|240.29|242.8|240.8|242.28|240.28|145
1595661300000|2020-07-25 07:15:00|242.28|240.28|242.78|240.78|242.9|240.9|242.14|240.14|204
1595661600000|2020-07-25 07:20:00|242.79|240.79|243.18|241.18|243.18|241.18|242.76|240.76|133
1595661900000|2020-07-25 07:25:00|243.16|241.16|243.27|241.27|243.27|241.27|243.02|241.02|116
1595662200000|2020-07-25 07:30:00|243.28|241.28|243.04|241.04|243.39|241.39|243.03|241.03|129
1595662500000|2020-07-25 07:35:00|243.03|241.03|243|241|243.05|241.05|242.84|240.84|180
1595662800000|2020-07-25 07:40:00|242.98|240.98|243.17|241.17|243.19|241.19|242.93|240.93|95
1595663100000|2020-07-25 07:45:00|243.18|241.18|243.06|241.06|243.27|241.27|243|241|129
1595663400000|2020-07-25 07:50:00|243.07|241.07|242.7|240.7|243.09|241.09|242.61|240.61|121
1595663700000|2020-07-25 07:55:00|242.69|240.69|242.66|240.66|242.71|240.71|242.5|240.5|90
1595664000000|2020-07-25 08:00:00|242.67|240.67|242.56|240.56|242.74|240.74|242.53|240.53|169
1595664300000|2020-07-25 08:05:00|242.52|240.52|242.34|240.34|242.58|240.58|242.25|240.25|211
1595664600000|2020-07-25 08:10:00|242.31|240.31|242.54|240.54|242.56|240.56|242.31|240.31|98
1595664900000|2020-07-25 08:15:00|242.53|240.53|242.43|240.43|242.54|240.54|242.36|240.36|112
1595665200000|2020-07-25 08:20:00|242.42|240.42|242.29|240.29|242.45|240.45|242.21|240.21|225
1595665500000|2020-07-25 08:25:00|242.28|240.28|242.23|240.23|242.31|240.31|242.18|240.18|58
1595665800000|2020-07-25 08:30:00|242.17|240.17|243.13|241.13|243.16|241.16|242.17|240.17|268
1595666100000|2020-07-25 08:35:00|243.09|241.09|243.17|241.17|243.24|241.24|243.07|241.07|174
1595666400000|2020-07-25 08:40:00|243.16|241.16|243.38|241.38|243.47|241.47|243.1|241.1|184
1595666700000|2020-07-25 08:45:00|243.39|241.39|243.84|241.84|244|242|243.31|241.31|217
1595667000000|2020-07-25 08:50:00|243.83|241.83|244|242|244.25|242.25|243.83|241.83|262
1595667300000|2020-07-25 08:55:00|244.02|242.02|243.62|241.62|244.03|242.03|243.59|241.59|242
1595667600000|2020-07-25 09:00:00|243.64|241.64|244.76|242.76|244.76|242.76|243.58|241.58|360
1595667900000|2020-07-25 09:05:00|244.77|242.77|244.96|242.96|244.96|242.96|244.54|242.54|244
1595668200000|2020-07-25 09:10:00|244.95|242.95|244.19|242.19|244.96|242.96|244.05|242.05|235
1595668500000|2020-07-25 09:15:00|244.18|242.18|244.22|242.22|244.58|242.58|244.16|242.16|242
1595668800000|2020-07-25 09:20:00|244.21|242.21|244.58|242.58|244.61|242.61|244.07|242.07|121
1595669100000|2020-07-25 09:25:00|244.57|242.57|244.7|242.7|244.95|242.95|244.41|242.41|177
1595669400000|2020-07-25 09:30:00|244.66|242.66|244.55|242.55|244.66|242.66|244.35|242.35|186
1595669700000|2020-07-25 09:35:00|244.54|242.54|244.47|242.47|244.66|242.66|244.42|242.42|128
1595670000000|2020-07-25 09:40:00|244.46|242.46|244.22|242.22|244.48|242.48|244.13|242.13|112
1595670300000|2020-07-25 09:45:00|244.26|242.26|243.65|241.65|244.26|242.26|243.63|241.63|178
1595670600000|2020-07-25 09:50:00|243.67|241.67|243.38|241.38|243.73|241.73|243.23|241.23|187
1595670900000|2020-07-25 09:55:00|243.39|241.39|243.45|241.45|243.59|241.59|243.25|241.25|201
1595671200000|2020-07-25 10:00:00|243.44|241.44|243.66|241.66|243.66|241.66|243.14|241.14|229
1595671500000|2020-07-25 10:05:00|243.69|241.69|243.77|241.77|243.9|241.9|243.63|241.63|225
1595671800000|2020-07-25 10:10:00|243.78|241.78|243.61|241.61|243.88|241.88|243.54|241.54|114
1595672100000|2020-07-25 10:15:00|243.59|241.59|243.06|241.06|243.61|241.61|243.02|241.02|171
1595672400000|2020-07-25 10:20:00|243.05|241.05|243.27|241.27|243.36|241.36|243|241|143
1595672700000|2020-07-25 10:25:00|243.29|241.29|242.95|240.95|243.33|241.33|242.83|240.83|238
1595673000000|2020-07-25 10:30:00|242.94|240.94|243.06|241.06|243.09|241.09|242.89|240.89|128
1595673300000|2020-07-25 10:35:00|243.05|241.05|243.04|241.04|243.12|241.12|242.97|240.97|127
1595673600000|2020-07-25 10:40:00|243.01|241.01|243.08|241.08|243.18|241.18|242.98|240.98|108
1595673900000|2020-07-25 10:45:00|243.09|241.09|243.33|241.33|243.36|241.36|243.08|241.08|135
1595674200000|2020-07-25 10:50:00|243.34|241.34|243.33|241.33|243.41|241.41|243.28|241.28|114
1595674500000|2020-07-25 10:55:00|243.34|241.34|243.3|241.3|243.34|241.34|243.2|241.2|141
1595674800000|2020-07-25 11:00:00|243.32|241.32|243.41|241.41|243.41|241.41|243.24|241.24|87
1595675100000|2020-07-25 11:05:00|243.4|241.4|243.76|241.76|243.77|241.77|243.32|241.32|98
1595675400000|2020-07-25 11:10:00|243.77|241.77|243.87|241.87|243.94|241.94|243.75|241.75|90
1595675700000|2020-07-25 11:15:00|243.86|241.86|243.84|241.84|243.94|241.94|243.74|241.74|90
1595676000000|2020-07-25 11:20:00|243.85|241.85|243.89|241.89|243.9|241.9|243.74|241.74|65
1595676300000|2020-07-25 11:25:00|243.92|241.92|243.82|241.82|243.94|241.94|243.76|241.76|90
1595676600000|2020-07-25 11:30:00|243.81|241.81|243.74|241.74|243.83|241.83|243.65|241.65|65
1595676900000|2020-07-25 11:35:00|243.75|241.75|243.91|241.91|243.97|241.97|243.64|241.64|98
1595677200000|2020-07-25 11:40:00|243.92|241.92|244.05|242.05|244.09|242.09|243.83|241.83|122
1595677500000|2020-07-25 11:45:00|244.04|242.04|243.76|241.76|244.31|242.31|243.76|241.76|111
1595677800000|2020-07-25 11:50:00|243.77|241.77|243.28|241.28|243.77|241.77|243.19|241.19|217
1595678100000|2020-07-25 11:55:00|243.29|241.29|243.21|241.21|243.41|241.41|243.12|241.12|115
1595678400000|2020-07-25 12:00:00|243.2|241.2|243.18|241.18|243.27|241.27|242.97|240.97|126
1595678700000|2020-07-25 12:05:00|243.19|241.19|243.58|241.58|243.58|241.58|243.12|241.12|149
1595679000000|2020-07-25 12:10:00|243.59|241.59|243.91|241.91|243.98|241.98|243.59|241.59|144
1595679300000|2020-07-25 12:15:00|243.9|241.9|243.76|241.76|243.91|241.91|243.65|241.65|195
1595679600000|2020-07-25 12:20:00|243.77|241.77|243.77|241.77|243.85|241.85|243.67|241.67|49
1595679900000|2020-07-25 12:25:00|243.84|241.84|244.09|242.09|244.12|242.12|243.84|241.84|99
1595680200000|2020-07-25 12:30:00|244.08|242.08|243.78|241.78|244.1|242.1|243.68|241.68|160
1595680500000|2020-07-25 12:35:00|243.8|241.8|243.8|241.8|243.81|241.81|243.58|241.58|101
1595680800000|2020-07-25 12:40:00|243.81|241.81|244.03|242.03|244.03|242.03|243.74|241.74|100
1595681100000|2020-07-25 12:45:00|244.04|242.04|244.38|242.38|244.4|242.4|244|242|127
1595681400000|2020-07-25 12:50:00|244.35|242.35|244.15|242.15|244.54|242.54|244.13|242.13|223
1595681700000|2020-07-25 12:55:00|244.14|242.14|244.37|242.37|244.41|242.41|243.97|241.97|164
1595682000000|2020-07-25 13:00:00|244.36|242.36|244.04|242.04|244.38|242.38|243.92|241.92|146
1595682300000|2020-07-25 13:05:00|244.13|242.13|244.2|242.2|244.39|242.39|244.11|242.11|137
1595682600000|2020-07-25 13:10:00|244.17|242.17|244.27|242.27|244.32|242.32|244.12|242.12|155
1595682900000|2020-07-25 13:15:00|244.25|242.25|243.64|241.64|244.26|242.26|243.63|241.63|207
1595683200000|2020-07-25 13:20:00|243.62|241.62|243.31|241.31|243.77|241.77|243.25|241.25|148
1595683500000|2020-07-25 13:25:00|243.3|241.3|243.62|241.62|243.68|241.68|243.25|241.25|174
1595683800000|2020-07-25 13:30:00|243.61|241.61|244.49|242.49|244.49|242.49|243.48|241.48|146
1595684100000|2020-07-25 13:35:00|244.5|242.5|241.71|239.71|244.52|242.52|241.17|239.17|599
1595684400000|2020-07-25 13:40:00|241.7|239.7|241.75|239.75|241.92|239.92|241.25|239.25|512
1595684700000|2020-07-25 13:45:00|241.74|239.74|242.34|240.34|242.5|240.5|241.64|239.64|338
1595685000000|2020-07-25 13:50:00|242.32|240.32|242.32|240.32|242.38|240.38|242.04|240.04|320
1595685300000|2020-07-25 13:55:00|242.31|240.31|242.21|240.21|242.45|240.45|241.97|239.97|265
1595685600000|2020-07-25 14:00:00|242.2|240.2|242.22|240.22|242.31|240.31|241.87|239.87|326
1595685900000|2020-07-25 14:05:00|242.21|240.21|242.07|240.07|242.25|240.25|242|240|156
1595686200000|2020-07-25 14:10:00|242.03|240.03|242.08|240.08|242.22|240.22|241.95|239.95|192
1595686500000|2020-07-25 14:15:00|242.07|240.07|242.55|240.55|242.67|240.67|242.07|240.07|216
1595686800000|2020-07-25 14:20:00|242.54|240.54|242.54|240.54|242.55|240.55|242.42|240.42|142
1595687100000|2020-07-25 14:25:00|242.52|240.52|242.44|240.44|242.54|240.54|242.24|240.24|168
1595687400000|2020-07-25 14:30:00|242.45|240.45|242.81|240.81|242.89|240.89|242.42|240.42|122
1595687700000|2020-07-25 14:35:00|242.82|240.82|242.82|240.82|242.89|240.89|242.8|240.8|122
1595688000000|2020-07-25 14:40:00|242.78|240.78|242.26|240.26|242.86|240.86|242.21|240.21|185
1595688300000|2020-07-25 14:45:00|242.23|240.23|242.32|240.32|242.32|240.32|242.11|240.11|143
1595688600000|2020-07-25 14:50:00|242.33|240.33|242.23|240.23|242.47|240.47|242.22|240.22|122
1595688900000|2020-07-25 14:55:00|242.22|240.22|242.32|240.32|242.37|240.37|242.16|240.16|61
1595689200000|2020-07-25 15:00:00|242.31|240.31|242.31|240.31|242.31|240.31|242.13|240.13|104
1595689500000|2020-07-25 15:05:00|242.3|240.3|242.36|240.36|242.36|240.36|242.06|240.06|122
1595689800000|2020-07-25 15:10:00|242.37|240.37|242.83|240.83|242.84|240.84|242.32|240.32|168
1595690100000|2020-07-25 15:15:00|242.82|240.82|242.69|240.69|242.82|240.82|242.63|240.63|121
1595690400000|2020-07-25 15:20:00|242.72|240.72|243.02|241.02|243.02|241.02|242.61|240.61|136
1595690700000|2020-07-25 15:25:00|243.03|241.03|243.24|241.24|243.34|241.34|243.03|241.03|216
1595691000000|2020-07-25 15:30:00|243.25|241.25|243.22|241.22|243.27|241.27|242.95|240.95|196
1595691300000|2020-07-25 15:35:00|243.23|241.23|243.36|241.36|243.41|241.41|243.14|241.14|115
1595691600000|2020-07-25 15:40:00|243.37|241.37|243.28|241.28|243.38|241.38|243.2|241.2|170
1595691900000|2020-07-25 15:45:00|243.29|241.29|243.12|241.12|243.3|241.3|243.08|241.08|51
1595692200000|2020-07-25 15:50:00|243.13|241.13|243.35|241.35|243.62|241.62|243.13|241.13|187
1595692500000|2020-07-25 15:55:00|243.36|241.36|243.5|241.5|243.51|241.51|243.32|241.32|106
1595692800000|2020-07-25 16:00:00|243.51|241.51|243.08|241.08|243.96|241.96|242.89|240.89|371
1595693100000|2020-07-25 16:05:00|243.09|241.09|243.27|241.27|243.27|241.27|243.01|241.01|300
1595693400000|2020-07-25 16:10:00|243.28|241.28|243.17|241.17|243.29|241.29|242.97|240.97|183
1595693700000|2020-07-25 16:15:00|243.14|241.14|243.67|241.67|243.8|241.8|243.08|241.08|215
1595694000000|2020-07-25 16:20:00|243.75|241.75|244.36|242.36|244.55|242.55|243.72|241.72|348
1595694300000|2020-07-25 16:25:00|244.37|242.37|244.54|242.54|244.59|242.59|244.24|242.24|183
1595694600000|2020-07-25 16:30:00|244.53|242.53|244.71|242.71|244.75|242.75|244.44|242.44|218
1595694900000|2020-07-25 16:35:00|244.7|242.7|246.71|244.71|246.85|244.85|244.68|242.68|594
1595695200000|2020-07-25 16:40:00|246.72|244.72|249.18|247.18|249.39|247.39|246.65|244.65|610
1595695500000|2020-07-25 16:45:00|249.19|247.19|249.37|247.37|250.01|248.01|249.07|247.07|455
1595695800000|2020-07-25 16:50:00|249.39|247.39|248.7|246.7|249.89|247.89|248.59|246.59|512
1595696100000|2020-07-25 16:55:00|248.71|246.71|249.08|247.08|249.67|247.67|248.7|246.7|479
1595696400000|2020-07-25 17:00:00|249.1|247.1|250.21|248.21|250.24|248.24|248.99|246.99|460
1595696700000|2020-07-25 17:05:00|250.19|248.19|250.27|248.27|250.43|248.43|249.71|247.71|469
1595697000000|2020-07-25 17:10:00|250.24|248.24|249.28|247.28|250.36|248.36|249.25|247.25|322
1595697300000|2020-07-25 17:15:00|249.29|247.29|249.77|247.77|249.96|247.96|249.26|247.26|339
1595697600000|2020-07-25 17:20:00|249.78|247.78|250.16|248.16|250.21|248.21|249.38|247.38|462
1595697900000|2020-07-25 17:25:00|250.15|248.15|249.6|247.6|250.36|248.36|249.4|247.4|537
1595698200000|2020-07-25 17:30:00|249.61|247.61|248.98|246.98|249.84|247.84|248.78|246.78|391
1595698500000|2020-07-25 17:35:00|248.99|246.99|249.24|247.24|249.26|247.26|248.98|246.98|129
1595698800000|2020-07-25 17:40:00|249.23|247.23|249.23|247.23|249.23|247.23|248.99|246.99|110
1595699100000|2020-07-25 17:45:00|249.24|247.24|249.19|247.19|249.65|247.65|249.08|247.08|308
1595699400000|2020-07-25 17:50:00|249.2|247.2|249.1|247.1|249.24|247.24|248.95|246.95|169
1595699700000|2020-07-25 17:55:00|249.11|247.11|249.13|247.13|249.67|247.67|249.05|247.05|348
1595700000000|2020-07-25 18:00:00|249.15|247.15|248.73|246.73|249.29|247.29|248.73|246.73|270
1595700300000|2020-07-25 18:05:00|248.71|246.71|248.42|246.42|248.84|246.84|248.26|246.26|312
1595700600000|2020-07-25 18:10:00|248.41|246.41|248.39|246.39|248.49|246.49|248.35|246.35|170
1595700900000|2020-07-25 18:15:00|248.38|246.38|248.41|246.41|248.52|246.52|248.38|246.38|96
1595701200000|2020-07-25 18:20:00|248.45|246.45|248.04|246.04|248.45|246.45|247.87|245.87|174
1595701500000|2020-07-25 18:25:00|248.05|246.05|247.95|245.95|248.05|246.05|247.21|245.21|485
1595701800000|2020-07-25 18:30:00|247.94|245.94|248.67|246.67|248.69|246.69|247.94|245.94|327
1595702100000|2020-07-25 18:35:00|248.68|246.68|248.88|246.88|248.91|246.91|248.68|246.68|170
1595702400000|2020-07-25 18:40:00|248.89|246.89|249|247|249.06|247.06|248.72|246.72|224
1595702700000|2020-07-25 18:45:00|249.01|247.01|249.12|247.12|249.26|247.26|248.63|246.63|248
1595703000000|2020-07-25 18:50:00|249.13|247.13|249.53|247.53|249.54|247.54|249.13|247.13|277
1595703300000|2020-07-25 18:55:00|249.5|247.5|249.13|247.13|249.51|247.51|249.11|247.11|195
1595703600000|2020-07-25 19:00:00|249.15|247.15|248.78|246.78|249.18|247.18|248.58|246.58|320
1595703900000|2020-07-25 19:05:00|248.79|246.79|248.63|246.63|248.82|246.82|248.56|246.56|201
1595704200000|2020-07-25 19:10:00|248.61|246.61|248.7|246.7|248.83|246.83|248.37|246.37|353
1595704500000|2020-07-25 19:15:00|248.69|246.69|248.56|246.56|248.75|246.75|248.51|246.51|95
1595704800000|2020-07-25 19:20:00|248.57|246.57|249.01|247.01|249.01|247.01|248.57|246.57|215
1595705100000|2020-07-25 19:25:00|249|247|248.95|246.95|249.21|247.21|248.84|246.84|291
1595705400000|2020-07-25 19:30:00|248.96|246.96|248.78|246.78|249.01|247.01|248.75|246.75|188
1595705700000|2020-07-25 19:35:00|248.77|246.77|249.11|247.11|249.18|247.18|248.75|246.75|168
1595706000000|2020-07-25 19:40:00|249.12|247.12|249.15|247.15|249.19|247.19|249.04|247.04|89
1595706300000|2020-07-25 19:45:00|249.17|247.17|249.63|247.63|249.65|247.65|249.13|247.13|160
1595706600000|2020-07-25 19:50:00|249.62|247.62|249.22|247.22|249.62|247.62|249.15|247.15|206
1595706900000|2020-07-25 19:55:00|249.23|247.23|249.25|247.25|249.48|247.48|249.17|247.17|127
1595707200000|2020-07-25 20:00:00|249.27|247.27|249.65|247.65|249.69|247.69|249.16|247.16|229
1595707500000|2020-07-25 20:05:00|249.72|247.72|250.09|248.09|250.1|248.1|249.56|247.56|107
1595707800000|2020-07-25 20:10:00|250.08|248.08|250.91|248.91|251.17|249.17|250.02|248.02|265
1595708100000|2020-07-25 20:15:00|250.9|248.9|250.74|248.74|251.15|249.15|250.71|248.71|198
1595708400000|2020-07-25 20:20:00|250.73|248.73|250.43|248.43|250.77|248.77|250.36|248.36|233
1595708700000|2020-07-25 20:25:00|250.44|248.44|251.04|249.04|251.06|249.06|250.43|248.43|242
1595709000000|2020-07-25 20:30:00|250.99|248.99|250.67|248.67|251.45|249.45|250.59|248.59|397
1595709300000|2020-07-25 20:35:00|250.69|248.69|250.93|248.93|250.93|248.93|250.6|248.6|129
1595709600000|2020-07-25 20:40:00|250.92|248.92|251.16|249.16|251.61|249.61|250.9|248.9|211
1595709900000|2020-07-25 20:45:00|251.17|249.17|252.82|250.82|253.46|251.46|251.16|249.16|690
1595710200000|2020-07-25 20:50:00|252.81|250.81|252.67|250.67|252.86|250.86|252.1|250.1|497
1595710500000|2020-07-25 20:55:00|252.68|250.68|253.63|251.63|253.63|251.63|252.67|250.67|281
1595710800000|2020-07-25 21:00:00|253.7|251.7|254.26|252.26|254.73|252.73|253.69|251.69|335
1595711100000|2020-07-25 21:05:00|254.25|252.25|252.8|250.8|254.31|252.31|252.52|250.52|371
1595711400000|2020-07-25 21:10:00|252.81|250.81|252.68|250.68|252.96|250.96|252.62|250.62|168
1595711700000|2020-07-25 21:15:00|252.67|250.67|253.24|251.24|253.28|251.28|252.67|250.67|182
1595712000000|2020-07-25 21:20:00|253.23|251.23|252.29|250.29|253.55|251.55|252.28|250.28|400
1595712300000|2020-07-25 21:25:00|252.3|250.3|251.95|249.95|252.3|250.3|251.86|249.86|324
1595712600000|2020-07-25 21:30:00|251.96|249.96|252.27|250.27|252.31|250.31|251.94|249.94|372
1595712900000|2020-07-25 21:35:00|252.29|250.29|252.41|250.41|252.43|250.43|251.86|249.86|392
1595713200000|2020-07-25 21:40:00|252.42|250.42|253.19|251.19|253.25|251.25|252.28|250.28|399
1595713500000|2020-07-25 21:45:00|253.18|251.18|252.93|250.93|253.2|251.2|252.58|250.58|283
1595713800000|2020-07-25 21:50:00|252.95|250.95|252.82|250.82|253.16|251.16|252.45|250.45|353
1595714100000|2020-07-25 21:55:00|252.81|250.81|252.9|250.9|252.92|250.92|252.71|250.71|267
1595714400000|2020-07-25 22:00:00|252.91|250.91|252.7|250.7|253.07|251.07|252.69|250.69|473
1595714700000|2020-07-25 22:05:00|252.72|250.72|253.14|251.14|253.2|251.2|252.67|250.67|429
1595715000000|2020-07-25 22:10:00|253.16|251.16|253.12|251.12|253.22|251.22|253.05|251.05|296
1595715300000|2020-07-25 22:15:00|253.11|251.11|253.4|251.4|253.4|251.4|253.06|251.06|441
1595715600000|2020-07-25 22:20:00|253.39|251.39|253.62|251.62|253.75|251.75|253.36|251.36|529
1595715900000|2020-07-25 22:25:00|253.63|251.63|252.96|250.96|253.64|251.64|252.86|250.86|472
1595716200000|2020-07-25 22:30:00|252.97|250.97|252.37|250.37|252.99|250.99|252.31|250.31|446
1595716500000|2020-07-25 22:35:00|252.36|250.36|251.86|249.86|252.4|250.4|251.77|249.77|474
1595716800000|2020-07-25 22:40:00|251.85|249.85|252.41|250.41|252.49|250.49|251.84|249.84|391
1595717100000|2020-07-25 22:45:00|252.42|250.42|252.75|250.75|252.78|250.78|252.41|250.41|375
1595717400000|2020-07-25 22:50:00|252.76|250.76|252.92|250.92|253.03|251.03|252.59|250.59|456
1595717700000|2020-07-25 22:55:00|252.91|250.91|252.88|250.88|252.96|250.96|252.78|250.78|431
1595718000000|2020-07-25 23:00:00|252.97|250.97|253.44|251.44|253.56|251.56|252.86|250.86|509
1595718300000|2020-07-25 23:05:00|253.45|251.45|253.12|251.12|253.46|251.46|253.08|251.08|537
1595718600000|2020-07-25 23:10:00|253.11|251.11|251.75|249.75|253.11|251.11|251.73|249.73|554
1595718900000|2020-07-25 23:15:00|251.77|249.77|251.68|249.68|251.77|249.77|251.04|249.04|462
1595719200000|2020-07-25 23:20:00|251.69|249.69|251.77|249.77|251.93|249.93|251.67|249.67|352
1595719500000|2020-07-25 23:25:00|251.76|249.76|251.62|249.62|251.76|249.76|251.14|249.14|461
1595719800000|2020-07-25 23:30:00|251.6|249.6|251.83|249.83|251.84|249.84|251.51|249.51|344
1595720100000|2020-07-25 23:35:00|251.82|249.82|251.81|249.81|251.85|249.85|251.63|249.63|304
1595720400000|2020-07-25 23:40:00|251.8|249.8|251.51|249.51|252.01|250.01|251.49|249.49|385
1595720700000|2020-07-25 23:45:00|251.5|249.5|251.21|249.21|251.65|249.65|251.04|249.04|384
1595721000000|2020-07-25 23:50:00|251.2|249.2|250.68|248.68|251.22|249.22|250.65|248.65|336
1595721300000|2020-07-25 23:55:00|250.67|248.67|252.32|250.32|252.32|250.32|250.5|248.5|566
1595721600000|2020-07-26 00:00:00|252.33|250.33|252.54|250.54|252.97|250.97|251.37|249.37|576
1595721900000|2020-07-26 00:05:00|252.55|250.55|251.95|249.95|252.55|250.55|251.66|249.66|469
1595722200000|2020-07-26 00:10:00|251.96|249.96|251.99|249.99|252.21|250.21|251.78|249.78|459
1595722500000|2020-07-26 00:15:00|252|250|254.55|252.55|254.58|252.58|251.98|249.98|606
1595722800000|2020-07-26 00:20:00|254.58|252.58|253.96|251.96|255.57|253.57|253.44|251.44|626
1595723100000|2020-07-26 00:25:00|253.95|251.95|255.12|253.12|255.58|253.58|253.25|251.25|624
1595723400000|2020-07-26 00:30:00|255.11|253.11|253.82|251.82|255.12|253.12|253.74|251.74|597
1595723700000|2020-07-26 00:35:00|253.83|251.83|253.75|251.75|253.91|251.91|253.33|251.33|358
1595724000000|2020-07-26 00:40:00|253.74|251.74|253.76|251.76|254.04|252.04|253.74|251.74|340
1595724300000|2020-07-26 00:45:00|253.77|251.77|253.52|251.52|253.77|251.77|252.91|250.91|485
1595724600000|2020-07-26 00:50:00|253.49|251.49|253.68|251.68|254.04|252.04|253.48|251.48|373
1595724900000|2020-07-26 00:55:00|253.66|251.66|253.62|251.62|253.73|251.73|253.4|251.4|315
1595725200000|2020-07-26 01:00:00|253.63|251.63|253.78|251.78|253.87|251.87|253.54|251.54|298
1595725500000|2020-07-26 01:05:00|253.8|251.8|253.83|251.83|254.2|252.2|253.62|251.62|255
1595725800000|2020-07-26 01:10:00|253.84|251.84|253.32|251.32|253.89|251.89|253.32|251.32|397
1595726100000|2020-07-26 01:15:00|253.34|251.34|253.26|251.26|253.36|251.36|253.06|251.06|433
1595726400000|2020-07-26 01:20:00|253.27|251.27|253.55|251.55|253.81|251.81|253.23|251.23|236
1595726700000|2020-07-26 01:25:00|253.53|251.53|253.15|251.15|253.54|251.54|253.12|251.12|188
1595727000000|2020-07-26 01:30:00|253.16|251.16|252.13|250.13|253.17|251.17|252.06|250.06|246
1595727300000|2020-07-26 01:35:00|252.14|250.14|253.09|251.09|253.14|251.14|252.14|250.14|216
1595727600000|2020-07-26 01:40:00|253.11|251.11|252.05|250.05|253.14|251.14|252.03|250.03|400
1595727900000|2020-07-26 01:45:00|252.04|250.04|252.45|250.45|252.52|250.52|251.87|249.87|421
1595728200000|2020-07-26 01:50:00|252.46|250.46|252.42|250.42|252.5|250.5|252.37|250.37|148
1595728500000|2020-07-26 01:55:00|252.43|250.43|252.66|250.66|252.69|250.69|252.38|250.38|140
1595728800000|2020-07-26 02:00:00|252.72|250.72|252.08|250.08|252.75|250.75|252.08|250.08|139
1595729100000|2020-07-26 02:05:00|252.06|250.06|251.83|249.83|252.07|250.07|251.81|249.81|122
1595729400000|2020-07-26 02:10:00|251.82|249.82|252.44|250.44|252.44|250.44|251.8|249.8|202
1595729700000|2020-07-26 02:15:00|252.43|250.43|252.45|250.45|252.46|250.46|251.87|249.87|258
1595730000000|2020-07-26 02:20:00|252.43|250.43|252.69|250.69|252.72|250.72|252.37|250.37|114
1595730300000|2020-07-26 02:25:00|252.67|250.67|253.49|251.49|253.54|251.54|252.61|250.61|202
1595730600000|2020-07-26 02:30:00|253.48|251.48|253.34|251.34|253.54|251.54|253.27|251.27|150
1595730900000|2020-07-26 02:35:00|253.35|251.35|253.32|251.32|253.38|251.38|253.25|251.25|166
1595731200000|2020-07-26 02:40:00|253.3|251.3|253.26|251.26|253.3|251.3|252.99|250.99|171
1595731500000|2020-07-26 02:45:00|253.25|251.25|253.23|251.23|253.31|251.31|253.17|251.17|72
1595731800000|2020-07-26 02:50:00|253.24|251.24|252.86|250.86|253.3|251.3|252.86|250.86|205
1595732100000|2020-07-26 02:55:00|252.87|250.87|252.37|250.37|252.88|250.88|251.67|249.67|312
1595732400000|2020-07-26 03:00:00|252.38|250.38|251.54|249.54|252.39|250.39|251.51|249.51|191
1595732700000|2020-07-26 03:05:00|251.55|249.55|252.04|250.04|252.13|250.13|251.55|249.55|177
1595733000000|2020-07-26 03:10:00|252.03|250.03|252.27|250.27|252.41|250.41|252.02|250.02|103
1595733300000|2020-07-26 03:15:00|252.28|250.28|252.15|250.15|252.6|250.6|252.13|250.13|169
1595733600000|2020-07-26 03:20:00|252.16|250.16|252.5|250.5|252.5|250.5|252.11|250.11|160
1595733900000|2020-07-26 03:25:00|252.49|250.49|252.56|250.56|252.71|250.71|252.49|250.49|166
1595734200000|2020-07-26 03:30:00|252.57|250.57|252.53|250.53|252.7|250.7|252.53|250.53|130
1595734500000|2020-07-26 03:35:00|252.52|250.52|252.22|250.22|252.52|250.52|252.05|250.05|282
1595734800000|2020-07-26 03:40:00|252.25|250.25|252.31|250.31|252.37|250.37|252.25|250.25|163
1595735100000|2020-07-26 03:45:00|252.29|250.29|251.69|249.69|252.29|250.29|251.68|249.68|185
1595735400000|2020-07-26 03:50:00|251.67|249.67|252.09|250.09|252.09|250.09|251.67|249.67|92
1595735700000|2020-07-26 03:55:00|252.08|250.08|251.93|249.93|252.08|250.08|251.93|249.93|61
1595736000000|2020-07-26 04:00:00|251.92|249.92|251.71|249.71|251.93|249.93|251.69|249.69|109
1595736300000|2020-07-26 04:05:00|251.75|249.75|251.46|249.46|251.75|249.75|251.45|249.45|83
1595736600000|2020-07-26 04:10:00|251.42|249.42|250.36|248.36|251.42|249.42|250.25|248.25|189
1595736900000|2020-07-26 04:15:00|250.37|248.37|250|248|250.37|248.37|249.99|247.99|132
1595737200000|2020-07-26 04:20:00|250.01|248.01|250.85|248.85|250.86|248.86|250.01|248.01|99
1595737500000|2020-07-26 04:25:00|250.86|248.86|251.05|249.05|251.1|249.1|250.86|248.86|72
1595737800000|2020-07-26 04:30:00|251.04|249.04|250.75|248.75|251.06|249.06|250.55|248.55|89
1595738100000|2020-07-26 04:35:00|250.77|248.77|251.06|249.06|251.14|249.14|250.77|248.77|65
1595738400000|2020-07-26 04:40:00|251.05|249.05|251.1|249.1|251.11|249.11|251.05|249.05|39
1595738700000|2020-07-26 04:45:00|251.09|249.09|251.21|249.21|251.23|249.23|251.06|249.06|49
1595739000000|2020-07-26 04:50:00|251.22|249.22|251.12|249.12|251.26|249.26|251.11|249.11|31
1595739300000|2020-07-26 04:55:00|251.13|249.13|250.65|248.65|251.13|249.13|250.64|248.64|60
1595739600000|2020-07-26 05:00:00|250.64|248.64|250.5|248.5|250.64|248.64|250.5|248.5|61
1595739900000|2020-07-26 05:05:00|250.49|248.49|250.11|248.11|250.49|248.49|250.08|248.08|85
1595740200000|2020-07-26 05:10:00|250.14|248.14|250.81|248.81|250.85|248.85|250.14|248.14|104
1595740500000|2020-07-26 05:15:00|250.8|248.8|251.03|249.03|251.04|249.04|250.8|248.8|92
1595740800000|2020-07-26 05:20:00|251.02|249.02|251.34|249.34|251.34|249.34|251.02|249.02|118
1595741100000|2020-07-26 05:25:00|251.33|249.33|251.53|249.53|251.56|249.56|251.32|249.32|100
1595741400000|2020-07-26 05:30:00|251.52|249.52|251.6|249.6|251.6|249.6|251.49|249.49|89
1595741700000|2020-07-26 05:35:00|251.59|249.59|251.38|249.38|251.64|249.64|251.37|249.37|90
1595742000000|2020-07-26 05:40:00|251.37|249.37|251.61|249.61|251.63|249.63|251.36|249.36|121
1595742300000|2020-07-26 05:45:00|251.6|249.6|251.97|249.97|251.98|249.98|251.58|249.58|73
1595742600000|2020-07-26 05:50:00|251.98|249.98|251.83|249.83|251.98|249.98|251.82|249.82|90
1595742900000|2020-07-26 05:55:00|251.82|249.82|251.8|249.8|251.85|249.85|251.67|249.67|62
1595743200000|2020-07-26 06:00:00|251.79|249.79|251.67|249.67|251.79|249.79|251.67|249.67|61
1595743500000|2020-07-26 06:05:00|251.66|249.66|251.86|249.86|251.86|249.86|251.64|249.64|63
1595743800000|2020-07-26 06:10:00|251.87|249.87|252.33|250.33|252.34|250.34|251.87|249.87|122
1595744100000|2020-07-26 06:15:00|252.3|250.3|252.53|250.53|252.55|250.55|252.29|250.29|133
1595744400000|2020-07-26 06:20:00|252.51|250.51|252.27|250.27|252.55|250.55|252.19|250.19|104
1595744700000|2020-07-26 06:25:00|252.28|250.28|252.28|250.28|252.39|250.39|252.27|250.27|53
1595745000000|2020-07-26 06:30:00|252.29|250.29|252.46|250.46|252.51|250.51|252.27|250.27|151
1595745300000|2020-07-26 06:35:00|252.44|250.44|252.61|250.61|252.61|250.61|252.4|250.4|88
1595745600000|2020-07-26 06:40:00|252.62|250.62|252.71|250.71|252.73|250.73|252.6|250.6|74
1595745900000|2020-07-26 06:45:00|252.7|250.7|252.31|250.31|252.71|250.71|252.28|250.28|103
1595746200000|2020-07-26 06:50:00|252.32|250.32|252.2|250.2|252.32|250.32|252.14|250.14|92
1595746500000|2020-07-26 06:55:00|252.21|250.21|252.92|250.92|253.06|251.06|252.21|250.21|290
1595746800000|2020-07-26 07:00:00|252.9|250.9|252.79|250.79|253.04|251.04|252.76|250.76|179
1595747100000|2020-07-26 07:05:00|252.78|250.78|252.31|250.31|252.79|250.79|252.3|250.3|239
1595747400000|2020-07-26 07:10:00|252.32|250.32|252.39|250.39|252.49|250.49|252.3|250.3|158
1595747700000|2020-07-26 07:15:00|252.4|250.4|252.89|250.89|253.01|251.01|252.4|250.4|161
1595748000000|2020-07-26 07:20:00|252.83|250.83|252.29|250.29|252.83|250.83|252.28|250.28|137
1595748300000|2020-07-26 07:25:00|252.3|250.3|252.61|250.61|252.87|250.87|252.07|250.07|225
1595748600000|2020-07-26 07:30:00|252.63|250.63|253.03|251.03|253.11|251.11|252.58|250.58|178
1595748900000|2020-07-26 07:35:00|253.02|251.02|253.11|251.11|253.24|251.24|252.95|250.95|195
1595749200000|2020-07-26 07:40:00|253.15|251.15|253.17|251.17|253.74|251.74|253.15|251.15|258
1595749500000|2020-07-26 07:45:00|253.16|251.16|253.96|251.96|254.05|252.05|253.13|251.13|293
1595749800000|2020-07-26 07:50:00|253.97|251.97|253.82|251.82|253.97|251.97|253.52|251.52|192
1595750100000|2020-07-26 07:55:00|253.81|251.81|253.66|251.66|253.84|251.84|253.53|251.53|163
1595750400000|2020-07-26 08:00:00|253.67|251.67|252.79|250.79|254.33|252.33|252.6|250.6|237
1595750700000|2020-07-26 08:05:00|252.78|250.78|253.39|251.39|253.41|251.41|252.78|250.78|169
1595751000000|2020-07-26 08:10:00|253.38|251.38|253.24|251.24|253.39|251.39|253.15|251.15|97
1595751300000|2020-07-26 08:15:00|253.25|251.25|253.5|251.5|253.51|251.51|253.22|251.22|117
1595751600000|2020-07-26 08:20:00|253.51|251.51|254.81|252.81|254.91|252.91|253.51|251.51|221
1595751900000|2020-07-26 08:25:00|254.72|252.72|255.08|253.08|255.1|253.1|254.52|252.52|224
1595752200000|2020-07-26 08:30:00|255.05|253.05|253.57|251.57|255.07|253.07|253.5|251.5|297
1595752500000|2020-07-26 08:35:00|253.56|251.56|253.74|251.74|253.92|251.92|253.42|251.42|288
1595752800000|2020-07-26 08:40:00|253.76|251.76|254.57|252.57|254.57|252.57|253.76|251.76|328
1595753100000|2020-07-26 08:45:00|254.58|252.58|254.86|252.86|255.18|253.18|254.53|252.53|395
1595753400000|2020-07-26 08:50:00|254.87|252.87|255.17|253.17|255.38|253.38|254.87|252.87|381
1595753700000|2020-07-26 08:55:00|255.19|253.19|254.59|252.59|255.21|253.21|254.57|252.57|287
1595754000000|2020-07-26 09:00:00|254.6|252.6|253.95|251.95|254.63|252.63|253.62|251.62|364
1595754300000|2020-07-26 09:05:00|253.94|251.94|253.71|251.71|254.03|252.03|253.68|251.68|186
1595754600000|2020-07-26 09:10:00|253.72|251.72|253.92|251.92|254.08|252.08|253.71|251.71|117
1595754900000|2020-07-26 09:15:00|253.9|251.9|253.79|251.79|253.9|251.9|253.48|251.48|191
1595755200000|2020-07-26 09:20:00|253.8|251.8|253.98|251.98|254.01|252.01|253.7|251.7|175
1595755500000|2020-07-26 09:25:00|253.99|251.99|253.92|251.92|254|252|253.85|251.85|74
1595755800000|2020-07-26 09:30:00|253.91|251.91|253.92|251.92|253.92|251.92|253.52|251.52|146
1595756100000|2020-07-26 09:35:00|253.91|251.91|254.06|252.06|254.07|252.07|253.9|251.9|104
1595756400000|2020-07-26 09:40:00|254.07|252.07|254.02|252.02|254.07|252.07|253.81|251.81|106
1595756700000|2020-07-26 09:45:00|254.01|252.01|254.21|252.21|254.25|252.25|254.01|252.01|75
1595757000000|2020-07-26 09:50:00|254.22|252.22|254.83|252.83|255.05|253.05|254.21|252.21|328
1595757300000|2020-07-26 09:55:00|254.84|252.84|254.83|252.83|255.06|253.06|254.8|252.8|202
1595757600000|2020-07-26 10:00:00|254.84|252.84|257.38|255.38|257.43|255.43|253.94|251.94|495
1595757900000|2020-07-26 10:05:00|257.39|255.39|258.24|256.24|258.35|256.35|257.31|255.31|682
1595758200000|2020-07-26 10:10:00|258.26|256.26|254.79|252.79|258.44|256.44|254.21|252.21|712
1595758500000|2020-07-26 10:15:00|254.81|252.81|254.15|252.15|255.73|253.73|254.1|252.1|524
1595758800000|2020-07-26 10:20:00|254.11|252.11|253.99|251.99|254.4|252.4|253.48|251.48|469
1595759100000|2020-07-26 10:25:00|254.01|252.01|249.33|247.33|254.06|252.06|248.13|246.13|549
1595759400000|2020-07-26 10:30:00|249.34|247.34|250.63|248.63|251.52|249.52|249.07|247.07|786
1595759700000|2020-07-26 10:35:00|250.64|248.64|250.38|248.38|251.41|249.41|250.33|248.33|547
1595760000000|2020-07-26 10:40:00|250.37|248.37|251.09|249.09|251.09|249.09|250.02|248.02|371
1595760300000|2020-07-26 10:45:00|251.16|249.16|251.77|249.77|251.86|249.86|251.16|249.16|475
1595760600000|2020-07-26 10:50:00|251.76|249.76|251.68|249.68|251.89|249.89|251.54|249.54|162
1595760900000|2020-07-26 10:55:00|251.69|249.69|251.93|249.93|251.99|249.99|251.46|249.46|238
1595761200000|2020-07-26 11:00:00|251.92|249.92|251.61|249.61|252|250|251.6|249.6|179
1595761500000|2020-07-26 11:05:00|251.62|249.62|251.93|249.93|252.04|250.04|251.57|249.57|343
1595761800000|2020-07-26 11:10:00|251.92|249.92|251.58|249.58|251.93|249.93|251.57|249.57|132
1595762100000|2020-07-26 11:15:00|251.56|249.56|250.44|248.44|251.57|249.57|250.44|248.44|203
1595762400000|2020-07-26 11:20:00|250.43|248.43|250.66|248.66|250.68|248.68|249.63|247.63|268
1595762700000|2020-07-26 11:25:00|250.67|248.67|250.03|248.03|250.68|248.68|250.01|248.01|224
1595763000000|2020-07-26 11:30:00|250.05|248.05|250.66|248.66|250.79|248.79|249.73|247.73|208
1595763300000|2020-07-26 11:35:00|250.64|248.64|250.67|248.67|250.82|248.82|250.24|248.24|155
1595763600000|2020-07-26 11:40:00|250.66|248.66|250.88|248.88|250.88|248.88|250.66|248.66|100
1595763900000|2020-07-26 11:45:00|250.87|248.87|250.95|248.95|251.05|249.05|250.87|248.87|89
1595764200000|2020-07-26 11:50:00|250.96|248.96|250.82|248.82|250.96|248.96|250.73|248.73|133
1595764500000|2020-07-26 11:55:00|250.81|248.81|250.86|248.86|250.86|248.86|250.39|248.39|187
1595764800000|2020-07-26 12:00:00|250.85|248.85|250.39|248.39|250.95|248.95|250.39|248.39|131
1595765100000|2020-07-26 12:05:00|250.37|248.37|250.53|248.53|250.55|248.55|250.35|248.35|120
1595765400000|2020-07-26 12:10:00|250.54|248.54|250.43|248.43|250.6|248.6|250.39|248.39|150
1595765700000|2020-07-26 12:15:00|250.42|248.42|249.72|247.72|250.42|248.42|249.65|247.65|227
1595766000000|2020-07-26 12:20:00|249.73|247.73|249.61|247.61|249.92|247.92|249.59|247.59|194
1595766300000|2020-07-26 12:25:00|249.6|247.6|248.79|246.79|249.61|247.61|248.22|246.22|472
1595766600000|2020-07-26 12:30:00|248.77|246.77|247.02|245.02|248.78|246.78|246.3|244.3|592
1595766900000|2020-07-26 12:35:00|247.03|245.03|247.66|245.66|247.89|245.89|246.93|244.93|446
1595767200000|2020-07-26 12:40:00|247.67|245.67|247.5|245.5|248.02|246.02|247.05|245.05|394
1595767500000|2020-07-26 12:45:00|247.51|245.51|247.2|245.2|247.61|245.61|247.01|245.01|357
1595767800000|2020-07-26 12:50:00|247.22|245.22|246.79|244.79|247.8|245.8|246.76|244.76|318
1595768100000|2020-07-26 12:55:00|246.77|244.77|247.6|245.6|247.63|245.63|246.76|244.76|217
1595768400000|2020-07-26 13:00:00|247.58|245.58|247.27|245.27|247.6|245.6|246.53|244.53|292
1595768700000|2020-07-26 13:05:00|247.26|245.26|247.85|245.85|247.85|245.85|246.82|244.82|215
1595769000000|2020-07-26 13:10:00|247.84|245.84|248.2|246.2|248.36|246.36|247.84|245.84|185
1595769300000|2020-07-26 13:15:00|248.21|246.21|247.98|245.98|248.62|246.62|247.97|245.97|158
1595769600000|2020-07-26 13:20:00|247.97|245.97|247.91|245.91|248|246|247.86|245.86|95
1595769900000|2020-07-26 13:25:00|247.92|245.92|248.38|246.38|248.43|246.43|247.92|245.92|171
1595770200000|2020-07-26 13:30:00|248.4|246.4|248.33|246.33|248.48|246.48|248|246|112
1595770500000|2020-07-26 13:35:00|248.32|246.32|248.18|246.18|248.33|246.33|248.02|246.02|67
1595770800000|2020-07-26 13:40:00|248.17|246.17|248.16|246.16|248.17|246.17|248.06|246.06|43
1595771100000|2020-07-26 13:45:00|248.15|246.15|248.12|246.12|248.19|246.19|248.06|246.06|66
1595771400000|2020-07-26 13:50:00|248.11|246.11|248.27|246.27|248.28|246.28|248.07|246.07|65
1595771700000|2020-07-26 13:55:00|248.28|246.28|248.41|246.41|248.48|246.48|248.27|246.27|79
1595772000000|2020-07-26 14:00:00|248.42|246.42|248.2|246.2|248.42|246.42|247.97|245.97|170
1595772300000|2020-07-26 14:05:00|248.19|246.19|248.36|246.36|248.37|246.37|248.1|246.1|208
1595772600000|2020-07-26 14:10:00|248.35|246.35|248.54|246.54|248.59|246.59|248.34|246.34|255
1595772900000|2020-07-26 14:15:00|248.53|246.53|248.92|246.92|248.93|246.93|248.53|246.53|136
1595773200000|2020-07-26 14:20:00|248.93|246.93|249.58|247.58|249.61|247.61|248.9|246.9|117
1595773500000|2020-07-26 14:25:00|249.59|247.59|249.52|247.52|249.81|247.81|249.45|247.45|211
1595773800000|2020-07-26 14:30:00|249.51|247.51|249.31|247.31|249.51|247.51|249.24|247.24|226
1595774100000|2020-07-26 14:35:00|249.32|247.32|249.89|247.89|249.93|247.93|249.26|247.26|140
1595774400000|2020-07-26 14:40:00|249.88|247.88|250.11|248.11|250.11|248.11|249.73|247.73|207
1595774700000|2020-07-26 14:45:00|250.12|248.12|250.23|248.23|250.26|248.26|249.95|247.95|175
1595775000000|2020-07-26 14:50:00|250.22|248.22|250.14|248.14|250.26|248.26|250.13|248.13|144
1595775300000|2020-07-26 14:55:00|250.15|248.15|250.66|248.66|250.77|248.77|250.15|248.15|194
1595775600000|2020-07-26 15:00:00|250.65|248.65|250.12|248.12|250.65|248.65|250.07|248.07|213
1595775900000|2020-07-26 15:05:00|250.13|248.13|249.97|247.97|250.46|248.46|249.97|247.97|200
1595776200000|2020-07-26 15:10:00|249.96|247.96|249.4|247.4|249.96|247.96|249.39|247.39|198
1595776500000|2020-07-26 15:15:00|249.39|247.39|249.76|247.76|249.81|247.81|249.39|247.39|108
1595776800000|2020-07-26 15:20:00|249.74|247.74|249.43|247.43|249.74|247.74|249.42|247.42|87
1595777100000|2020-07-26 15:25:00|249.45|247.45|249.28|247.28|249.48|247.48|249.26|247.26|156
1595777400000|2020-07-26 15:30:00|249.26|247.26|249.4|247.4|249.46|247.46|249.26|247.26|101
1595777700000|2020-07-26 15:35:00|249.41|247.41|249.51|247.51|249.57|247.57|249.4|247.4|82
1595778000000|2020-07-26 15:40:00|249.53|247.53|249.96|247.96|249.97|247.97|249.53|247.53|113
1595778300000|2020-07-26 15:45:00|249.95|247.95|249.75|247.75|250.06|248.06|249.65|247.65|146
1595778600000|2020-07-26 15:50:00|249.77|247.77|249.83|247.83|250.16|248.16|249.69|247.69|312
1595778900000|2020-07-26 15:55:00|249.82|247.82|249.56|247.56|249.87|247.87|249.53|247.53|140
1595779200000|2020-07-26 16:00:00|249.55|247.55|248.89|246.89|249.79|247.79|248.51|246.51|387
1595779500000|2020-07-26 16:05:00|248.86|246.86|249.83|247.83|249.94|247.94|248.82|246.82|281
1595779800000|2020-07-26 16:10:00|249.81|247.81|248.76|246.76|249.89|247.89|248.76|246.76|223
1595780100000|2020-07-26 16:15:00|248.75|246.75|248.88|246.88|248.91|246.91|248.56|246.56|251
1595780400000|2020-07-26 16:20:00|248.86|246.86|249|247|249.08|247.08|248.85|246.85|116
1595780700000|2020-07-26 16:25:00|248.98|246.98|248.95|246.95|249.01|247.01|248.62|246.62|147
1595781000000|2020-07-26 16:30:00|248.94|246.94|249.21|247.21|249.42|247.42|248.93|246.93|246
1595781300000|2020-07-26 16:35:00|249.22|247.22|249.05|247.05|249.22|247.22|248.91|246.91|289
1595781600000|2020-07-26 16:40:00|249.04|247.04|248.24|246.24|249.09|247.09|248.23|246.23|202
1595781900000|2020-07-26 16:45:00|248.25|246.25|248.35|246.35|248.42|246.42|248.17|246.17|203
1595782200000|2020-07-26 16:50:00|248.36|246.36|247.74|245.74|248.38|246.38|247.74|245.74|115
1595782500000|2020-07-26 16:55:00|247.75|245.75|246.94|244.94|247.9|245.9|246.94|244.94|238
1595782800000|2020-07-26 17:00:00|246.97|244.97|247.74|245.74|247.74|245.74|246.97|244.97|216
1595783100000|2020-07-26 17:05:00|247.73|245.73|247.3|245.3|247.74|245.74|247.26|245.26|239
1595783400000|2020-07-26 17:10:00|247.29|245.29|247.76|245.76|247.78|245.78|247.25|245.25|216
1595783700000|2020-07-26 17:15:00|247.75|245.75|247.78|245.78|247.8|245.8|247.69|245.69|156
1595784000000|2020-07-26 17:20:00|247.77|245.77|247.68|245.68|247.79|245.79|247.65|245.65|145
1595784300000|2020-07-26 17:25:00|247.7|245.7|247.67|245.67|247.7|245.7|247.57|245.57|390
1595784600000|2020-07-26 17:30:00|247.66|245.66|247.94|245.94|247.95|245.95|247.66|245.66|212
1595784900000|2020-07-26 17:35:00|247.93|245.93|247.92|245.92|247.99|245.99|247.9|245.9|167
1595785200000|2020-07-26 17:40:00|247.93|245.93|247.8|245.8|247.95|245.95|247.63|245.63|172
1595785500000|2020-07-26 17:45:00|247.79|245.79|247.62|245.62|247.79|245.79|247.59|245.59|138
1595785800000|2020-07-26 17:50:00|247.63|245.63|247.64|245.64|247.67|245.67|247.62|245.62|38
1595786100000|2020-07-26 17:55:00|247.63|245.63|247.5|245.5|247.73|245.73|247.43|245.43|235
1595786400000|2020-07-26 18:00:00|247.49|245.49|247.06|245.06|247.5|245.5|247.05|245.05|214
1595786700000|2020-07-26 18:05:00|247.04|245.04|246.62|244.62|247.04|245.04|246.53|244.53|278
1595787000000|2020-07-26 18:10:00|246.61|244.61|246.59|244.59|246.71|244.71|246.52|244.52|178
1595787300000|2020-07-26 18:15:00|246.58|244.58|245.7|243.7|246.6|244.6|245.43|243.43|198
1595787600000|2020-07-26 18:20:00|245.71|243.71|246.6|244.6|246.6|244.6|245.65|243.65|222
1595787900000|2020-07-26 18:25:00|246.59|244.59|246.74|244.74|246.74|244.74|246.5|244.5|132
1595788200000|2020-07-26 18:30:00|246.73|244.73|246.16|244.16|246.73|244.73|246.07|244.07|118
1595788500000|2020-07-26 18:35:00|246.21|244.21|247.09|245.09|247.15|245.15|246.18|244.18|269
1595788800000|2020-07-26 18:40:00|247.08|245.08|246.89|244.89|247.14|245.14|246.87|244.87|229
1595789100000|2020-07-26 18:45:00|246.88|244.88|246.91|244.91|246.96|244.96|246.83|244.83|209
1595789400000|2020-07-26 18:50:00|246.9|244.9|246.83|244.83|246.95|244.95|246.81|244.81|115
1595789700000|2020-07-26 18:55:00|246.84|244.84|247.12|245.12|247.13|245.13|246.83|244.83|312
1595790000000|2020-07-26 19:00:00|247.11|245.11|246.66|244.66|247.13|245.13|246.62|244.62|269
1595790300000|2020-07-26 19:05:00|246.67|244.67|246.71|244.71|246.77|244.77|246.64|244.64|271
1595790600000|2020-07-26 19:10:00|246.72|244.72|246.68|244.68|246.74|244.74|246.58|244.58|245
1595790900000|2020-07-26 19:15:00|246.69|244.69|246.61|244.61|246.7|244.7|246.57|244.57|237
1595791200000|2020-07-26 19:20:00|246.6|244.6|246.62|244.62|246.68|244.68|246.56|244.56|136
1595791500000|2020-07-26 19:25:00|246.64|244.64|246.68|244.68|246.68|244.68|246.6|244.6|38
1595791800000|2020-07-26 19:30:00|246.69|244.69|246.78|244.78|246.78|244.78|246.68|244.68|61
1595792100000|2020-07-26 19:35:00|246.79|244.79|247.12|245.12|247.22|245.22|246.76|244.76|268
1595792400000|2020-07-26 19:40:00|247.13|245.13|246.21|244.21|247.16|245.16|246.11|244.11|304
1595792700000|2020-07-26 19:45:00|246.22|244.22|246.23|244.23|246.3|244.3|246.17|244.17|220
1595793000000|2020-07-26 19:50:00|246.22|244.22|246.11|244.11|246.44|244.44|246.11|244.11|126
1595793300000|2020-07-26 19:55:00|246.1|244.1|246.32|244.32|246.33|244.33|245.95|243.95|221
1595793600000|2020-07-26 20:00:00|246.31|244.31|246.41|244.41|246.41|244.41|245.98|243.98|248
1595793900000|2020-07-26 20:05:00|246.44|244.44|246.83|244.83|246.83|244.83|246.44|244.44|159
1595794200000|2020-07-26 20:10:00|246.84|244.84|246.9|244.9|246.9|244.9|246.72|244.72|185
1595794500000|2020-07-26 20:15:00|246.89|244.89|246.63|244.63|246.9|244.9|246.55|244.55|218
1595794800000|2020-07-26 20:20:00|246.64|244.64|246.66|244.66|246.76|244.76|246.62|244.62|167
1595795100000|2020-07-26 20:25:00|246.64|244.64|246.57|244.57|246.64|244.64|246.53|244.53|34
1595795400000|2020-07-26 20:30:00|246.58|244.58|246.87|244.87|246.87|244.87|246.57|244.57|138
1595795700000|2020-07-26 20:35:00|246.86|244.86|246.95|244.95|246.98|244.98|246.83|244.83|138
1595796000000|2020-07-26 20:40:00|246.94|244.94|247.24|245.24|247.3|245.3|246.93|244.93|181
1595796300000|2020-07-26 20:45:00|247.25|245.25|247.61|245.61|247.65|245.65|247.2|245.2|124
1595796600000|2020-07-26 20:50:00|247.62|245.62|247.41|245.41|247.63|245.63|247.31|245.31|149
1595796900000|2020-07-26 20:55:00|247.34|245.34|247.53|245.53|247.54|245.54|247.33|245.33|52
1595797200000|2020-07-26 21:00:00|247.54|245.54|247.19|245.19|247.54|245.54|247.18|245.18|144
1595797500000|2020-07-26 21:05:00|247.18|245.18|247.13|245.13|247.19|245.19|247.05|245.05|82
1595797800000|2020-07-26 21:10:00|247.12|245.12|247.19|245.19|247.21|245.21|247.12|245.12|46
1595798100000|2020-07-26 21:15:00|247.2|245.2|247.38|245.38|247.4|245.4|247.2|245.2|225
1595798400000|2020-07-26 21:20:00|247.36|245.36|247.73|245.73|247.74|245.74|247.35|245.35|117
1595798700000|2020-07-26 21:25:00|247.74|245.74|247.95|245.95|247.95|245.95|247.73|245.73|55
1595799000000|2020-07-26 21:30:00|247.94|245.94|248.14|246.14|248.14|246.14|247.94|245.94|71
1595799300000|2020-07-26 21:35:00|248.15|246.15|248.32|246.32|248.33|246.33|248.1|246.1|147
1595799600000|2020-07-26 21:40:00|248.31|246.31|248.23|246.23|248.33|246.33|248.23|246.23|135
1595799900000|2020-07-26 21:45:00|248.18|246.18|248.45|246.45|248.45|246.45|248.15|246.15|178
1595800200000|2020-07-26 21:50:00|248.46|246.46|248.17|246.17|248.47|246.47|248.02|246.02|166
1595800500000|2020-07-26 21:55:00|248.16|246.16|248.13|246.13|248.18|246.18|248.09|246.09|102
1595800800000|2020-07-26 22:00:00|248.14|246.14|248.42|246.42|248.42|246.42|248.12|246.12|248
1595801100000|2020-07-26 22:05:00|248.43|246.43|248.61|246.61|248.62|246.62|248.41|246.41|81
1595801400000|2020-07-26 22:10:00|248.62|246.62|248.32|246.32|248.62|246.62|248.28|246.28|143
1595801700000|2020-07-26 22:15:00|248.31|246.31|248.79|246.79|248.79|246.79|248.28|246.28|169
1595802000000|2020-07-26 22:20:00|248.82|246.82|249.06|247.06|249.08|247.08|248.82|246.82|173
1595802300000|2020-07-26 22:25:00|249.07|247.07|248.99|246.99|249.13|247.13|248.94|246.94|221
1595802600000|2020-07-26 22:30:00|248.98|246.98|249.02|247.02|249.17|247.17|248.97|246.97|149
1595802900000|2020-07-26 22:35:00|249.01|247.01|249.36|247.36|249.36|247.36|248.98|246.98|197
1595803200000|2020-07-26 22:40:00|249.34|247.34|250.23|248.23|250.23|248.23|249.21|247.21|227
1595803500000|2020-07-26 22:45:00|250.22|248.22|249.99|247.99|250.24|248.24|249.81|247.81|251
1595803800000|2020-07-26 22:50:00|250|248|249.52|247.52|250.05|248.05|249.52|247.52|283
1595804100000|2020-07-26 22:55:00|249.56|247.56|249.83|247.83|249.97|247.97|249.56|247.56|161
1595804400000|2020-07-26 23:00:00|249.82|247.82|249.8|247.8|250.02|248.02|249.8|247.8|122
1595804700000|2020-07-26 23:05:00|249.81|247.81|248.99|246.99|249.91|247.91|248.99|246.99|139
1595805000000|2020-07-26 23:10:00|248.98|246.98|248.75|246.75|249.04|247.04|248.74|246.74|171
1595805300000|2020-07-26 23:15:00|248.74|246.74|248.71|246.71|248.78|246.78|248.69|246.69|242
1595805600000|2020-07-26 23:20:00|248.72|246.72|248.29|246.29|248.75|246.75|248.26|246.26|80
1595805900000|2020-07-26 23:25:00|248.28|246.28|248.45|246.45|248.46|246.46|248.27|246.27|138
1595806200000|2020-07-26 23:30:00|248.43|246.43|248.67|246.67|248.76|246.76|248.37|246.37|187
1595806500000|2020-07-26 23:35:00|248.62|246.62|248.55|246.55|248.81|246.81|248.54|246.54|176
1595806800000|2020-07-26 23:40:00|248.6|246.6|248.68|246.68|248.69|246.69|248.45|246.45|194
1595807100000|2020-07-26 23:45:00|248.69|246.69|248.65|246.65|248.84|246.84|248.64|246.64|131
1595807400000|2020-07-26 23:50:00|248.64|246.64|248.63|246.63|248.64|246.64|248.43|246.43|199
1595807700000|2020-07-26 23:55:00|248.64|246.64|248.85|246.85|248.85|246.85|248.6|246.6|227
1595808000000|2020-07-27 00:00:00|248.84|246.84|249.32|247.32|249.34|247.34|248.8|246.8|216
1595808300000|2020-07-27 00:05:00|249.3|247.3|249.03|247.03|249.35|247.35|249.03|247.03|88
1595808600000|2020-07-27 00:10:00|248.97|246.97|248.61|246.61|248.97|246.97|248.55|246.55|142
1595808900000|2020-07-27 00:15:00|248.62|246.62|249.23|247.23|249.73|247.73|248.61|246.61|328
1595809200000|2020-07-27 00:20:00|249.24|247.24|249.37|247.37|249.47|247.47|249.22|247.22|139
1595809500000|2020-07-27 00:25:00|249.38|247.38|249.56|247.56|249.6|247.6|249.23|247.23|123
1595809800000|2020-07-27 00:30:00|249.6|247.6|249.95|247.95|250.23|248.23|249.4|247.4|248
1595810100000|2020-07-27 00:35:00|249.97|247.97|250.19|248.19|250.2|248.2|249.96|247.96|160
1595810400000|2020-07-27 00:40:00|250.18|248.18|250.21|248.21|250.38|248.38|250.07|248.07|287
1595810700000|2020-07-27 00:45:00|250.22|248.22|250.78|248.78|250.83|248.83|250.21|248.21|321
1595811000000|2020-07-27 00:50:00|250.79|248.79|251.28|249.28|251.65|249.65|250.74|248.74|336
1595811300000|2020-07-27 00:55:00|251.25|249.25|249.87|247.87|251.5|249.5|249.82|247.82|378
1595811600000|2020-07-27 01:00:00|249.85|247.85|250.6|248.6|250.78|248.78|249.76|247.76|420
1595811900000|2020-07-27 01:05:00|250.61|248.61|251.45|249.45|251.49|249.49|250.61|248.61|268
1595812200000|2020-07-27 01:10:00|251.44|249.44|251.81|249.81|251.84|249.84|251.06|249.06|323
1595812500000|2020-07-27 01:15:00|251.84|249.84|251.98|249.98|252.5|250.5|251.75|249.75|369
1595812800000|2020-07-27 01:20:00|251.97|249.97|253.36|251.36|253.73|251.73|251.96|249.96|502
1595813100000|2020-07-27 01:25:00|253.35|251.35|254.57|252.57|254.57|252.57|252.85|250.85|543
1595813400000|2020-07-27 01:30:00|254.59|252.59|254.51|252.51|254.89|252.89|253.2|251.2|597
1595813700000|2020-07-27 01:35:00|254.52|252.52|253.79|251.79|254.64|252.64|253.35|251.35|583
1595814000000|2020-07-27 01:40:00|253.77|251.77|253.17|251.17|253.79|251.79|252.58|250.58|379
1595814300000|2020-07-27 01:45:00|253.16|251.16|253.08|251.08|253.16|251.16|252.11|250.11|501
1595814600000|2020-07-27 01:50:00|253.09|251.09|252.77|250.77|253.11|251.11|252.69|250.69|241
1595814900000|2020-07-27 01:55:00|252.78|250.78|253.39|251.39|253.58|251.58|252.75|250.75|464
1595815200000|2020-07-27 02:00:00|253.41|251.41|252.77|250.77|253.59|251.59|252.76|250.76|346
1595815500000|2020-07-27 02:05:00|252.76|250.76|252.37|250.37|252.83|250.83|252.16|250.16|273
1595815800000|2020-07-27 02:10:00|252.38|250.38|252.44|250.44|252.65|250.65|252.14|250.14|296
1595816100000|2020-07-27 02:15:00|252.46|250.46|251.91|249.91|252.47|250.47|251.76|249.76|279
1595816400000|2020-07-27 02:20:00|251.9|249.9|252.11|250.11|252.77|250.77|251.81|249.81|343
1595816700000|2020-07-27 02:25:00|252.1|250.1|252.31|250.31|252.49|250.49|251.83|249.83|477
1595817000000|2020-07-27 02:30:00|252.43|250.43|252.2|250.2|252.49|250.49|252.15|250.15|302
1595817300000|2020-07-27 02:35:00|252.22|250.22|252.46|250.46|252.48|250.48|252.18|250.18|343
1595817600000|2020-07-27 02:40:00|252.47|250.47|253.11|251.11|253.17|251.17|252.47|250.47|261
1595817900000|2020-07-27 02:45:00|253.1|251.1|253.52|251.52|253.56|251.56|253|251|297
1595818200000|2020-07-27 02:50:00|253.51|251.51|253.38|251.38|253.51|251.51|253.32|251.32|187
1595818500000|2020-07-27 02:55:00|253.37|251.37|252.93|250.93|253.62|251.62|252.93|250.93|218
1595818800000|2020-07-27 03:00:00|252.94|250.94|254.06|252.06|254.08|252.08|252.87|250.87|517
1595819100000|2020-07-27 03:05:00|254.07|252.07|253.5|251.5|254.37|252.37|253.5|251.5|404
1595819400000|2020-07-27 03:10:00|253.51|251.51|254.4|252.4|254.85|252.85|253.39|251.39|424
1595819700000|2020-07-27 03:15:00|254.39|252.39|254.16|252.16|254.48|252.48|253.66|251.66|319
1595820000000|2020-07-27 03:20:00|254.15|252.15|254.79|252.79|254.89|252.89|253.84|251.84|376
1595820300000|2020-07-27 03:25:00|254.8|252.8|255.11|253.11|255.12|253.12|254.62|252.62|364
1595820600000|2020-07-27 03:30:00|255.14|253.14|254.13|252.13|255.58|253.58|253.85|251.85|560
1595820900000|2020-07-27 03:35:00|254.17|252.17|253.21|251.21|255.12|253.12|253.1|251.1|586
1595821200000|2020-07-27 03:40:00|253.2|251.2|253.54|251.54|253.55|251.55|252.74|250.74|384
1595821500000|2020-07-27 03:45:00|253.55|251.55|253.95|251.95|254.01|252.01|253.53|251.53|397
1595821800000|2020-07-27 03:50:00|253.96|251.96|253.14|251.14|254.06|252.06|252.73|250.73|651
1595822100000|2020-07-27 03:55:00|253.12|251.12|252.65|250.65|253.24|251.24|252.31|250.31|606
1595822400000|2020-07-27 04:00:00|252.66|250.66|252.95|250.95|253.13|251.13|252.6|250.6|345
1595822700000|2020-07-27 04:05:00|252.97|250.97|253.53|251.53|253.69|251.69|252.71|250.71|389
1595823000000|2020-07-27 04:10:00|253.55|251.55|253.67|251.67|254.08|252.08|253.53|251.53|399
1595823300000|2020-07-27 04:15:00|253.68|251.68|253.94|251.94|254.1|252.1|253.68|251.68|413
1595823600000|2020-07-27 04:20:00|253.93|251.93|252.67|250.67|254.02|252.02|252.46|250.46|526
1595823900000|2020-07-27 04:25:00|252.69|250.69|252.36|250.36|252.81|250.81|252.25|250.25|403
1595824200000|2020-07-27 04:30:00|252.37|250.37|252.56|250.56|252.59|250.59|252.14|250.14|293
1595824500000|2020-07-27 04:35:00|252.57|250.57|252.51|250.51|252.61|250.61|252.33|250.33|378
1595824800000|2020-07-27 04:40:00|252.52|250.52|252.49|250.49|252.69|250.69|252.4|250.4|370
1595825100000|2020-07-27 04:45:00|252.5|250.5|252.81|250.81|252.94|250.94|252.5|250.5|262
1595825400000|2020-07-27 04:50:00|252.82|250.82|252.57|250.57|252.86|250.86|252.47|250.47|218
1595825700000|2020-07-27 04:55:00|252.58|250.58|252.04|250.04|252.63|250.63|252.03|250.03|242
1595826000000|2020-07-27 05:00:00|252.03|250.03|252.53|250.53|252.6|250.6|251.96|249.96|300
1595826300000|2020-07-27 05:05:00|252.54|250.54|252.4|250.4|252.54|250.54|252.37|250.37|129
1595826600000|2020-07-27 05:10:00|252.41|250.41|252.29|250.29|252.65|250.65|252.27|250.27|178
1595826900000|2020-07-27 05:15:00|252.31|250.31|252.3|250.3|252.48|250.48|252.3|250.3|221
1595827200000|2020-07-27 05:20:00|252.31|250.31|252.15|250.15|252.32|250.32|252.14|250.14|149
1595827500000|2020-07-27 05:25:00|252.16|250.16|252.7|250.7|252.7|250.7|252.12|250.12|226
1595827800000|2020-07-27 05:30:00|252.68|250.68|252.91|250.91|253.11|251.11|252.62|250.62|370
1595828100000|2020-07-27 05:35:00|252.94|250.94|252.88|250.88|253|251|252.79|250.79|291
1595828400000|2020-07-27 05:40:00|252.89|250.89|252.4|250.4|252.94|250.94|252.39|250.39|293
1595828700000|2020-07-27 05:45:00|252.42|250.42|252.51|250.51|252.78|250.78|252.42|250.42|439
1595829000000|2020-07-27 05:50:00|252.48|250.48|251.96|249.96|252.6|250.6|251.96|249.96|207
1595829300000|2020-07-27 05:55:00|251.78|249.78|250.84|248.84|251.94|249.94|250.57|248.57|575
1595829600000|2020-07-27 06:00:00|250.83|248.83|251.52|249.52|251.58|249.58|250.83|248.83|425
1595829900000|2020-07-27 06:05:00|251.51|249.51|251.88|249.88|252.01|250.01|251.5|249.5|299
1595830200000|2020-07-27 06:10:00|251.93|249.93|251.95|249.95|252.03|250.03|251.81|249.81|266
1595830500000|2020-07-27 06:15:00|251.96|249.96|252.66|250.66|252.73|250.73|251.9|249.9|265
1595830800000|2020-07-27 06:20:00|252.69|250.69|253.08|251.08|253.17|251.17|252.69|250.69|308
1595831100000|2020-07-27 06:25:00|253|251|252.51|250.51|253.16|251.16|252.35|250.35|341
1595831400000|2020-07-27 06:30:00|252.5|250.5|253.13|251.13|253.2|251.2|252.5|250.5|329
1595831700000|2020-07-27 06:35:00|253.1|251.1|253.44|251.44|253.44|251.44|253.05|251.05|317
1595832000000|2020-07-27 06:40:00|253.43|251.43|253.09|251.09|253.48|251.48|252.97|250.97|298
1595832300000|2020-07-27 06:45:00|253.1|251.1|253.18|251.18|253.21|251.21|253.03|251.03|326
1595832600000|2020-07-27 06:50:00|253.19|251.19|254.4|252.4|254.41|252.41|253.18|251.18|442
1595832900000|2020-07-27 06:55:00|254.41|252.41|255.09|253.09|255.16|253.16|254.39|252.39|295
1595833200000|2020-07-27 07:00:00|255.08|253.08|254.4|252.4|255.08|253.08|254.4|252.4|329
1595833500000|2020-07-27 07:05:00|254.41|252.41|254.67|252.67|254.84|252.84|254.41|252.41|241
1595833800000|2020-07-27 07:10:00|254.66|252.66|254.19|252.19|254.67|252.67|254.17|252.17|226
1595834100000|2020-07-27 07:15:00|254.18|252.18|254.39|252.39|254.65|252.65|254.13|252.13|260
1595834400000|2020-07-27 07:20:00|254.41|252.41|254.43|252.43|254.69|252.69|254.33|252.33|403
1595834700000|2020-07-27 07:25:00|254.44|252.44|253.74|251.74|254.56|252.56|253.22|251.22|416
1595835000000|2020-07-27 07:30:00|253.76|251.76|253.6|251.6|253.85|251.85|253.38|251.38|365
1595835300000|2020-07-27 07:35:00|253.56|251.56|253.54|251.54|253.94|251.94|253.48|251.48|268
1595835600000|2020-07-27 07:40:00|253.58|251.58|253.42|251.42|253.6|251.6|253.33|251.33|382
1595835900000|2020-07-27 07:45:00|253.43|251.43|252.43|250.43|253.54|251.54|252.43|250.43|403
1595836200000|2020-07-27 07:50:00|252.42|250.42|253.03|251.03|253.03|251.03|252.15|250.15|387
1595836500000|2020-07-27 07:55:00|253.04|251.04|251.98|249.98|253.07|251.07|251.73|249.73|356
1595836800000|2020-07-27 08:00:00|251.97|249.97|252.18|250.18|252.57|250.57|251.74|249.74|506
1595837100000|2020-07-27 08:05:00|252.17|250.17|250.85|248.85|252.37|250.37|250.81|248.81|582
1595837400000|2020-07-27 08:10:00|250.84|248.84|251.17|249.17|251.58|249.58|250.42|248.42|648
1595837700000|2020-07-27 08:15:00|251.16|249.16|251.43|249.43|251.53|249.53|251.16|249.16|340
1595838000000|2020-07-27 08:20:00|251.46|249.46|251.95|249.95|251.99|249.99|251.13|249.13|481
1595838300000|2020-07-27 08:25:00|251.94|249.94|252.23|250.23|252.23|250.23|251.87|249.87|261
1595838600000|2020-07-27 08:30:00|252.22|250.22|252.91|250.91|253.06|251.06|252.22|250.22|469
1595838900000|2020-07-27 08:35:00|252.92|250.92|252.67|250.67|253.04|251.04|252.65|250.65|264
1595839200000|2020-07-27 08:40:00|252.66|250.66|252.33|250.33|252.74|250.74|252.24|250.24|254
1595839500000|2020-07-27 08:45:00|252.31|250.31|252.42|250.42|252.68|250.68|251.84|249.84|405
1595839800000|2020-07-27 08:50:00|252.43|250.43|252.75|250.75|252.97|250.97|252.43|250.43|245
1595840100000|2020-07-27 08:55:00|252.72|250.72|252.98|250.98|253.08|251.08|252.72|250.72|542
1595840400000|2020-07-27 09:00:00|252.99|250.99|253.06|251.06|253.14|251.14|252.93|250.93|343
1595840700000|2020-07-27 09:05:00|253.07|251.07|253.18|251.18|253.19|251.19|252.95|250.95|248
1595841000000|2020-07-27 09:10:00|253.19|251.19|253.62|251.62|253.65|251.65|253.18|251.18|50
1595841300000|2020-07-27 09:15:00|253.63|251.63|253.69|251.69|253.82|251.82|253.62|251.62|171
1595841600000|2020-07-27 09:20:00|253.68|251.68|253.58|251.58|253.69|251.69|253.37|251.37|182
1595841900000|2020-07-27 09:25:00|253.59|251.59|253.08|251.08|253.63|251.63|252.93|250.93|264
1595842200000|2020-07-27 09:30:00|253.07|251.07|252.87|250.87|253.1|251.1|252.55|250.55|285
1595842500000|2020-07-27 09:35:00|252.86|250.86|253.09|251.09|253.24|251.24|252.84|250.84|190
1595842800000|2020-07-27 09:40:00|253.05|251.05|253.56|251.56|253.7|251.7|253.03|251.03|308
1595843100000|2020-07-27 09:45:00|253.57|251.57|253.81|251.81|254.02|252.02|253.55|251.55|329
1595843400000|2020-07-27 09:50:00|253.82|251.82|253.54|251.54|254.07|252.07|253.43|251.43|491
1595843700000|2020-07-27 09:55:00|253.53|251.53|253.91|251.91|253.97|251.97|253.48|251.48|315
1595844000000|2020-07-27 10:00:00|253.92|251.92|253.77|251.77|254.05|252.05|253.74|251.74|204
1595844300000|2020-07-27 10:05:00|253.76|251.76|254.3|252.3|254.32|252.32|253.71|251.71|261
1595844600000|2020-07-27 10:10:00|254.29|252.29|254.5|252.5|254.54|252.54|254.29|252.29|169
1595844900000|2020-07-27 10:15:00|254.49|252.49|254.49|252.49|254.78|252.78|254.28|252.28|302
1595845200000|2020-07-27 10:20:00|254.51|252.51|254.2|252.2|254.74|252.74|254.2|252.2|283
1595845500000|2020-07-27 10:25:00|254.21|252.21|254.19|252.19|254.43|252.43|254.13|252.13|269
1595845800000|2020-07-27 10:30:00|254.2|252.2|255.08|253.08|255.09|253.09|254.14|252.14|351
1595846100000|2020-07-27 10:35:00|255.05|253.05|255.89|253.89|255.97|253.97|255.01|253.01|489
1595846400000|2020-07-27 10:40:00|255.88|253.88|255.51|253.51|255.91|253.91|255.1|253.1|422
1595846700000|2020-07-27 10:45:00|255.59|253.59|256.17|254.17|256.17|254.17|255.37|253.37|492
1595847000000|2020-07-27 10:50:00|256.19|254.19|259.12|257.12|259.51|257.51|256.19|254.19|715
1595847300000|2020-07-27 10:55:00|259.1|257.1|260.13|258.13|260.45|258.45|258.75|256.75|701
1595847600000|2020-07-27 11:00:00|260.14|258.14|260.36|258.36|261.39|259.39|259.74|257.74|756
1595847900000|2020-07-27 11:05:00|260.34|258.34|259.46|257.46|260.68|258.68|259.33|257.33|695
1595848200000|2020-07-27 11:10:00|259.49|257.49|259.28|257.28|259.56|257.56|258.64|256.64|653
1595848500000|2020-07-27 11:15:00|259.27|257.27|258.76|256.76|259.86|257.86|258.38|256.38|534
1595848800000|2020-07-27 11:20:00|258.75|256.75|258.35|256.35|258.8|256.8|256.92|254.92|687
1595849100000|2020-07-27 11:25:00|258.34|256.34|258.16|256.16|258.43|256.43|257.66|255.66|490
1595849400000|2020-07-27 11:30:00|258.13|256.13|259.05|257.05|259.2|257.2|258.13|256.13|512
1595849700000|2020-07-27 11:35:00|259.06|257.06|260.1|258.1|260.15|258.15|259.06|257.06|453
1595850000000|2020-07-27 11:40:00|260.11|258.11|259.44|257.44|260.11|258.11|259.1|257.1|413
1595850300000|2020-07-27 11:45:00|259.43|257.43|260.86|258.86|261.24|259.24|259.43|257.43|433
1595850600000|2020-07-27 11:50:00|260.87|258.87|263.66|261.66|263.67|261.67|260.86|258.86|675
1595850900000|2020-07-27 11:55:00|263.65|261.65|264.21|262.21|264.21|262.21|262.48|260.48|600
1595851200000|2020-07-27 12:00:00|264.23|262.23|263.71|261.71|265.26|263.26|262.75|260.75|643
1595851500000|2020-07-27 12:05:00|263.69|261.69|262.15|260.15|263.72|261.72|261.94|259.94|610
1595851800000|2020-07-27 12:10:00|262.16|260.16|262.06|260.06|262.3|260.3|261.36|259.36|294
1595852100000|2020-07-27 12:15:00|262.07|260.07|262.79|260.79|262.8|260.8|261.88|259.88|437
1595852400000|2020-07-27 12:20:00|262.8|260.8|263.36|261.36|263.63|261.63|262.52|260.52|446
1595852700000|2020-07-27 12:25:00|263.38|261.38|263.22|261.22|263.84|261.84|262.98|260.98|490
1595853000000|2020-07-27 12:30:00|263.21|261.21|261.89|259.89|264.29|262.29|261.89|259.89|544
1595853300000|2020-07-27 12:35:00|261.92|259.92|262.1|260.1|263.04|261.04|261.91|259.91|580
1595853600000|2020-07-27 12:40:00|262.09|260.09|262.25|260.25|262.45|260.45|262|260|384
1595853900000|2020-07-27 12:45:00|262.24|260.24|262.95|260.95|262.96|260.96|262.24|260.24|412
1595854200000|2020-07-27 12:50:00|262.92|260.92|261.82|259.82|262.95|260.95|261.79|259.79|356
1595854500000|2020-07-27 12:55:00|261.81|259.81|262.77|260.77|262.86|260.86|261.79|259.79|384
1595854800000|2020-07-27 13:00:00|262.76|260.76|262.71|260.71|262.87|260.87|262.13|260.13|416
1595855100000|2020-07-27 13:05:00|262.7|260.7|262.39|260.39|262.73|260.73|262.25|260.25|332
1595855400000|2020-07-27 13:10:00|262.38|260.38|263.18|261.18|263.54|261.54|262.32|260.32|356
1595855700000|2020-07-27 13:15:00|263.16|261.16|263.65|261.65|263.72|261.72|262.94|260.94|528
1595856000000|2020-07-27 13:20:00|263.66|261.66|263.67|261.67|264.61|262.61|263.32|261.32|687
1595856300000|2020-07-27 13:25:00|263.66|261.66|260.73|258.73|263.69|261.69|260.2|258.2|639
1595856600000|2020-07-27 13:30:00|260.69|258.69|261.03|259.03|261.11|259.11|259.96|257.96|682
1595856900000|2020-07-27 13:35:00|261.05|259.05|261.49|259.49|261.83|259.83|260.92|258.92|587
1595857200000|2020-07-27 13:40:00|261.5|259.5|261.31|259.31|261.56|259.56|261.12|259.12|421
1595857500000|2020-07-27 13:45:00|261.32|259.32|261.72|259.72|262.04|260.04|261.29|259.29|427
1595857800000|2020-07-27 13:50:00|261.69|259.69|261.79|259.79|262.08|260.08|261.6|259.6|476
1595858100000|2020-07-27 13:55:00|261.78|259.78|261.8|259.8|262.31|260.31|261.65|259.65|493
1595858400000|2020-07-27 14:00:00|261.78|259.78|260.33|258.33|261.83|259.83|260.17|258.17|568
1595858700000|2020-07-27 14:05:00|260.34|258.34|259.56|257.56|260.36|258.36|258.64|256.64|662
1595859000000|2020-07-27 14:10:00|259.58|257.58|259.68|257.68|260.2|258.2|259.56|257.56|500
1595859300000|2020-07-27 14:15:00|259.66|257.66|259.81|257.81|260.05|258.05|259.5|257.5|507
1595859600000|2020-07-27 14:20:00|259.7|257.7|256.66|254.66|259.92|257.92|256.54|254.54|661
1595859900000|2020-07-27 14:25:00|256.69|254.69|257.93|255.93|258.42|256.42|256.69|254.69|867
1595860200000|2020-07-27 14:30:00|257.92|255.92|258.51|256.51|258.69|256.69|257.06|255.06|711
1595860500000|2020-07-27 14:35:00|258.5|256.5|258.83|256.83|258.87|256.87|258.12|256.12|543
1595860800000|2020-07-27 14:40:00|258.85|256.85|258.4|256.4|258.89|256.89|258.37|256.37|514
1595861100000|2020-07-27 14:45:00|258.39|256.39|259.08|257.08|259.08|257.08|258|256|415
1595861400000|2020-07-27 14:50:00|259.07|257.07|258.26|256.26|259.17|257.17|257.95|255.95|779
1595861700000|2020-07-27 14:55:00|258.25|256.25|257.12|255.12|258.26|256.26|256.96|254.96|743
1595862000000|2020-07-27 15:00:00|257.11|255.11|254.13|252.13|257.25|255.25|252.59|250.59|811
1595862300000|2020-07-27 15:05:00|254.12|252.12|255.31|253.31|255.36|253.36|253.77|251.77|823
1595862600000|2020-07-27 15:10:00|255.3|253.3|256.26|254.26|256.27|254.27|255.08|253.08|544
1595862900000|2020-07-27 15:15:00|256.28|254.28|254.8|252.8|256.28|254.28|254.78|252.78|472
1595863200000|2020-07-27 15:20:00|254.81|252.81|255.43|253.43|255.81|253.81|254.79|252.79|474
1595863500000|2020-07-27 15:25:00|255.44|253.44|256.11|254.11|256.16|254.16|255.39|253.39|603
1595863800000|2020-07-27 15:30:00|256.1|254.1|257.12|255.12|257.34|255.34|255.69|253.69|530
1595864100000|2020-07-27 15:35:00|257.11|255.11|256.78|254.78|257.11|255.11|256.37|254.37|463
1595864400000|2020-07-27 15:40:00|256.79|254.79|257.48|255.48|257.63|255.63|256.49|254.49|562
1595864700000|2020-07-27 15:45:00|257.47|255.47|257.31|255.31|257.6|255.6|257.17|255.17|446
1595865000000|2020-07-27 15:50:00|257.32|255.32|256.71|254.71|257.32|255.32|256.6|254.6|531
1595865300000|2020-07-27 15:55:00|256.72|254.72|255.83|253.83|256.98|254.98|255.54|253.54|611
1595865600000|2020-07-27 16:00:00|255.84|253.84|256.6|254.6|256.82|254.82|255.81|253.81|580
1595865900000|2020-07-27 16:05:00|256.61|254.61|258.82|256.82|258.97|256.97|256.61|254.61|550
1595866200000|2020-07-27 16:10:00|258.83|256.83|260.52|258.52|261.88|259.88|258.57|256.57|742
1595866500000|2020-07-27 16:15:00|260.53|258.53|261.04|259.04|261.99|259.99|260.32|258.32|793
1595866800000|2020-07-27 16:20:00|261.06|259.06|263.03|261.03|263.55|261.55|260.95|258.95|784
1595867100000|2020-07-27 16:25:00|262.98|260.98|262|260|263.14|261.14|261.9|259.9|655
1595867400000|2020-07-27 16:30:00|261.99|259.99|263.3|261.3|263.32|261.32|261.16|259.16|669
1595867700000|2020-07-27 16:35:00|263.31|261.31|261.33|259.33|263.44|261.44|261.31|259.31|781
1595868000000|2020-07-27 16:40:00|261.3|259.3|261.48|259.48|261.5|259.5|261.12|259.12|472
1595868300000|2020-07-27 16:45:00|261.49|259.49|262.47|260.47|262.47|260.47|261.16|259.16|623
1595868600000|2020-07-27 16:50:00|262.55|260.55|262.76|260.76|263|261|261.91|259.91|791
1595868900000|2020-07-27 16:55:00|262.78|260.78|262.93|260.93|263.3|261.3|262.37|260.37|855
1595869200000|2020-07-27 17:00:00|262.97|260.97|264.76|262.76|264.81|262.81|262.9|260.9|907
1595869500000|2020-07-27 17:05:00|264.79|262.79|263.74|261.74|266.29|264.29|262.77|260.77|907
1595869800000|2020-07-27 17:10:00|263.76|261.76|263.9|261.9|264.16|262.16|262.91|260.91|822
1595870100000|2020-07-27 17:15:00|263.95|261.95|264.42|262.42|265.86|263.86|263.88|261.88|691
1595870400000|2020-07-27 17:20:00|264.43|262.43|265.12|263.12|265.57|263.57|264.35|262.35|654
1595870700000|2020-07-27 17:25:00|265.13|263.13|264.83|262.83|265.43|263.43|264.39|262.39|583
1595871000000|2020-07-27 17:30:00|264.84|262.84|264.21|262.21|265.16|263.16|264.15|262.15|683
1595871300000|2020-07-27 17:35:00|264.2|262.2|263.98|261.98|264.23|262.23|263.88|261.88|429
1595871600000|2020-07-27 17:40:00|264|262|264.13|262.13|264.27|262.27|263.98|261.98|357
1595871900000|2020-07-27 17:45:00|264.14|262.14|265.39|263.39|265.6|263.6|264.14|262.14|575
1595872200000|2020-07-27 17:50:00|265.4|263.4|268.58|266.58|268.67|266.67|265.38|263.38|778
1595872500000|2020-07-27 17:55:00|268.6|266.6|270.56|268.56|270.6|268.6|267.95|265.95|696
1595872800000|2020-07-27 18:00:00|270.55|268.55|269.59|267.59|270.75|268.75|268.14|266.14|759
1595873100000|2020-07-27 18:05:00|269.55|267.55|270.33|268.33|270.48|268.48|268.84|266.84|803
1595873400000|2020-07-27 18:10:00|270.4|268.4|270.06|268.06|271.61|269.61|269.53|267.53|570
1595873700000|2020-07-27 18:15:00|270.11|268.11|269.47|267.47|271.27|269.27|269.25|267.25|474
1595874000000|2020-07-27 18:20:00|269.46|267.46|269.65|267.65|269.8|267.8|268.59|266.59|555
1595874300000|2020-07-27 18:25:00|269.57|267.57|267.9|265.9|269.87|267.87|267.48|265.48|666
1595874600000|2020-07-27 18:30:00|267.91|265.91|268.74|266.74|268.74|266.74|267.83|265.83|665
1595874900000|2020-07-27 18:35:00|268.75|266.75|268.88|266.88|269.07|267.07|268.6|266.6|313
1595875200000|2020-07-27 18:40:00|268.9|266.9|268.15|266.15|268.93|266.93|267.99|265.99|175
1595875500000|2020-07-27 18:45:00|268.16|266.16|268.98|266.98|269.02|267.02|268.16|266.16|216
1595875800000|2020-07-27 18:50:00|268.97|266.97|268.28|266.28|269.03|267.03|268.28|266.28|332
1595876100000|2020-07-27 18:55:00|268.29|266.29|268.68|266.68|268.69|266.69|268.18|266.18|327
1595876400000|2020-07-27 19:00:00|268.61|266.61|268.5|266.5|268.68|266.68|267.94|265.94|297
1595876700000|2020-07-27 19:05:00|268.51|266.51|267.96|265.96|268.98|266.98|267.9|265.9|400
1595877000000|2020-07-27 19:10:00|267.95|265.95|267.64|265.64|267.96|265.96|267.58|265.58|453
1595877300000|2020-07-27 19:15:00|267.67|265.67|267.66|265.66|267.82|265.82|267.12|265.12|445
1595877600000|2020-07-27 19:20:00|267.67|265.67|267.99|265.99|268.68|266.68|267.64|265.64|546
1595877900000|2020-07-27 19:25:00|267.97|265.97|268.4|266.4|268.45|266.45|267.78|265.78|441
1595878200000|2020-07-27 19:30:00|268.39|266.39|267.85|265.85|268.47|266.47|267.79|265.79|416
1595878500000|2020-07-27 19:35:00|267.91|265.91|267.91|265.91|268.03|266.03|267.53|265.53|441
1595878800000|2020-07-27 19:40:00|267.97|265.97|267.96|265.96|268.12|266.12|267.94|265.94|305
1595879100000|2020-07-27 19:45:00|267.95|265.95|268.27|266.27|268.29|266.29|267.86|265.86|358
1595879400000|2020-07-27 19:50:00|268.28|266.28|268.15|266.15|268.34|266.34|268.06|266.06|448
1595879700000|2020-07-27 19:55:00|268.16|266.16|268.51|266.51|268.71|266.71|268.05|266.05|554
1595880000000|2020-07-27 20:00:00|268.5|266.5|267.99|265.99|268.56|266.56|267.8|265.8|514
1595880300000|2020-07-27 20:05:00|267.98|265.98|267.69|265.69|268|266|267.61|265.61|378
1595880600000|2020-07-27 20:10:00|267.68|265.68|268.04|266.04|268.12|266.12|267.56|265.56|283
1595880900000|2020-07-27 20:15:00|268.05|266.05|269.38|267.38|269.39|267.39|268.04|266.04|430
1595881200000|2020-07-27 20:20:00|269.43|267.43|268.96|266.96|270.38|268.38|268.89|266.89|548
1595881500000|2020-07-27 20:25:00|268.95|266.95|270.96|268.96|271.02|269.02|268.92|266.92|410
1595881800000|2020-07-27 20:30:00|270.92|268.92|271.05|269.05|271.07|269.07|270.79|268.79|219
1595882100000|2020-07-27 20:35:00|271.06|269.06|271.61|269.61|271.65|269.65|271.01|269.01|210
1595882400000|2020-07-27 20:40:00|271.6|269.6|271.57|269.57|272.46|270.46|271.19|269.19|479
1595882700000|2020-07-27 20:45:00|271.56|269.56|270.78|268.78|271.58|269.58|270.61|268.61|507
1595883000000|2020-07-27 20:50:00|270.79|268.79|271.16|269.16|271.17|269.17|270.48|268.48|362
1595883300000|2020-07-27 20:55:00|271.17|269.17|271.6|269.6|271.87|269.87|271.17|269.17|384
1595883600000|2020-07-27 21:00:00|271.58|269.58|271.36|269.36|271.59|269.59|270.6|268.6|373
1595883900000|2020-07-27 21:05:00|271.37|269.37|271.23|269.23|271.67|269.67|270.98|268.98|495
1595884200000|2020-07-27 21:10:00|271.22|269.22|269.84|267.84|271.23|269.23|269.73|267.73|315
1595884500000|2020-07-27 21:15:00|269.86|267.86|270.39|268.39|270.4|268.4|269.65|267.65|233
1595884800000|2020-07-27 21:20:00|270.4|268.4|270.71|268.71|270.76|268.76|270.4|268.4|197
1595885100000|2020-07-27 21:25:00|270.72|268.72|270.26|268.26|270.73|268.73|270.23|268.23|277
1595885400000|2020-07-27 21:30:00|270.25|268.25|268.89|266.89|270.26|268.26|268.8|266.8|359
1595885700000|2020-07-27 21:35:00|268.84|266.84|269.69|267.69|269.71|267.71|268.69|266.69|361
1595886000000|2020-07-27 21:40:00|269.66|267.66|269.83|267.83|269.95|267.95|269.66|267.66|276
1595886300000|2020-07-27 21:45:00|269.77|267.77|269.77|267.77|271.24|269.24|269.74|267.74|530
1595886600000|2020-07-27 21:50:00|269.76|267.76|270.59|268.59|271.18|269.18|269.74|267.74|725
1595886900000|2020-07-27 21:55:00|270.6|268.6|273.14|271.14|273.17|271.17|270.59|268.59|864
1595887200000|2020-07-27 22:00:00|273.15|271.15|273.04|271.04|273.55|271.55|272.18|270.18|705
1595887500000|2020-07-27 22:05:00|273.07|271.07|273.5|271.5|273.57|271.57|272.49|270.49|677
1595887800000|2020-07-27 22:10:00|273.49|271.49|273.77|271.77|274.5|272.5|273.32|271.32|749
1595888100000|2020-07-27 22:15:00|273.75|271.75|275.51|273.51|275.9|273.9|273.75|271.75|655
1595888400000|2020-07-27 22:20:00|275.52|273.52|272.65|270.65|276.2|274.2|272.25|270.25|813
1595888700000|2020-07-27 22:25:00|272.67|270.67|273.4|271.4|273.6|271.6|272.22|270.22|871
1595889000000|2020-07-27 22:30:00|273.39|271.39|273.29|271.29|273.49|271.49|271.64|269.64|806
1595889300000|2020-07-27 22:35:00|273.28|271.28|274.94|272.94|275.37|273.37|273.17|271.17|719
1595889600000|2020-07-27 22:40:00|274.97|272.97|275.64|273.64|276.83|274.83|274.63|272.63|925
1595889900000|2020-07-27 22:45:00|275.63|273.63|275.73|273.73|275.75|273.75|274.04|272.04|928
1595890200000|2020-07-27 22:50:00|275.74|273.74|275.34|273.34|275.79|273.79|274.33|272.33|813
1595890500000|2020-07-27 22:55:00|275.33|273.33|274.79|272.79|275.5|273.5|274.61|272.61|685
1595890800000|2020-07-27 23:00:00|274.8|272.8|273.09|271.09|274.8|272.8|272.59|270.59|716
1595891100000|2020-07-27 23:05:00|273.1|271.1|273.98|271.98|274.01|272.01|273|271|658
1595891400000|2020-07-27 23:10:00|273.97|271.97|274.05|272.05|274.21|272.21|273.43|271.43|549
1595891700000|2020-07-27 23:15:00|274.04|272.04|266|264|274.22|272.22|265.99|263.99|827
1595892000000|2020-07-27 23:20:00|266.01|264.01|271.24|269.24|271.69|269.69|266.01|264.01|1046
1595892300000|2020-07-27 23:25:00|271.19|269.19|270.75|268.75|271.19|269.19|270.29|268.29|842
1595892600000|2020-07-27 23:30:00|270.76|268.76|270.96|268.96|271.21|269.21|270.05|268.05|887
1595892900000|2020-07-27 23:35:00|270.97|268.97|271.15|269.15|271.96|269.96|270.9|268.9|838
1595893200000|2020-07-27 23:40:00|271.11|269.11|270.45|268.45|271.45|269.45|270.45|268.45|810
1595893500000|2020-07-27 23:45:00|270.39|268.39|270.38|268.38|270.68|268.68|269.58|267.58|654
1595893800000|2020-07-27 23:50:00|270.4|268.4|269.07|267.07|270.4|268.4|268.77|266.77|586
1595894100000|2020-07-27 23:55:00|269.06|267.06|270.09|268.09|270.3|268.3|268.62|266.62|658
1595894400000|2020-07-28 00:00:00|270.11|268.11|271.2|269.2|271.72|269.72|270.05|268.05|716
1595894700000|2020-07-28 00:05:00|271.21|269.21|271.69|269.69|271.77|269.77|270.71|268.71|801
1595895000000|2020-07-28 00:10:00|271.7|269.7|271.88|269.88|271.98|269.98|271.23|269.23|684
1595895300000|2020-07-28 00:15:00|271.89|269.89|274.79|272.79|274.79|272.79|271.65|269.65|704
1595895600000|2020-07-28 00:20:00|274.78|272.78|274.71|272.71|274.81|272.81|273.83|271.83|756
1595895900000|2020-07-28 00:25:00|274.72|272.72|274.44|272.44|274.89|272.89|273.91|271.91|488
1595896200000|2020-07-28 00:30:00|274.45|272.45|272.91|270.91|274.45|272.45|272.73|270.73|683
1595896500000|2020-07-28 00:35:00|272.9|270.9|273.44|271.44|273.47|271.47|272.9|270.9|559
1595896800000|2020-07-28 00:40:00|273.43|271.43|273.81|271.81|273.86|271.86|273.34|271.34|531
1595897100000|2020-07-28 00:45:00|273.78|271.78|274.18|272.18|274.78|272.78|273.64|271.64|567
1595897400000|2020-07-28 00:50:00|274.17|272.17|273.49|271.49|274.17|272.17|273.45|271.45|425
1595897700000|2020-07-28 00:55:00|273.56|271.56|273.61|271.61|273.92|271.92|273.44|271.44|259
1595898000000|2020-07-28 01:00:00|273.6|271.6|275.42|273.42|275.42|273.42|273.37|271.37|368
1595898300000|2020-07-28 01:05:00|275.43|273.43|274.47|272.47|275.49|273.49|274.21|272.21|507
1595898600000|2020-07-28 01:10:00|274.48|272.48|274.43|272.43|275.08|273.08|274.09|272.09|315
1595898900000|2020-07-28 01:15:00|274.45|272.45|276.5|274.5|276.94|274.94|274.43|272.43|490
1595899200000|2020-07-28 01:20:00|276.48|274.48|276.24|274.24|277.22|275.22|275.74|273.74|701
1595899500000|2020-07-28 01:25:00|276.25|274.25|274.49|272.49|276.28|274.28|274.32|272.32|712
1595899800000|2020-07-28 01:30:00|274.47|272.47|275.14|273.14|276.15|274.15|274.46|272.46|589
1595900100000|2020-07-28 01:35:00|275.13|273.13|274.2|272.2|275.13|273.13|273.9|271.9|427
1595900400000|2020-07-28 01:40:00|274.18|272.18|274.13|272.13|274.55|272.55|274.01|272.01|438
1595900700000|2020-07-28 01:45:00|274.14|272.14|273.3|271.3|274.15|272.15|273.25|271.25|321
1595901000000|2020-07-28 01:50:00|273.25|271.25|274.36|272.36|274.87|272.87|273.14|271.14|542
1595901300000|2020-07-28 01:55:00|274.33|272.33|273.83|271.83|274.33|272.33|273.47|271.47|493
1595901600000|2020-07-28 02:00:00|273.84|271.84|274.11|272.11|274.46|272.46|273.73|271.73|398
1595901900000|2020-07-28 02:05:00|274.1|272.1|273.31|271.31|274.27|272.27|273.28|271.28|420
1595902200000|2020-07-28 02:10:00|273.29|271.29|272.78|270.78|273.31|271.31|271.45|269.45|686
1595902500000|2020-07-28 02:15:00|272.77|270.77|272.7|270.7|273|271|272.4|270.4|488
1595902800000|2020-07-28 02:20:00|272.61|270.61|273.46|271.46|273.49|271.49|272.61|270.61|371
1595903100000|2020-07-28 02:25:00|273.41|271.41|274.02|272.02|274.16|272.16|273.32|271.32|241
1595903400000|2020-07-28 02:30:00|274.03|272.03|275.17|273.17|275.17|273.17|273.96|271.96|369
1595903700000|2020-07-28 02:35:00|275.15|273.15|276.42|274.42|276.43|274.43|275.14|273.14|380
1595904000000|2020-07-28 02:40:00|276.43|274.43|279.13|277.13|279.13|277.13|275.77|273.77|587
1595904300000|2020-07-28 02:45:00|279.09|277.09|277.21|275.21|279.38|277.38|277.14|275.14|573
1595904600000|2020-07-28 02:50:00|277.24|275.24|278.43|276.43|278.62|276.62|276.65|274.65|633
1595904900000|2020-07-28 02:55:00|278.46|276.46|277.46|275.46|279.48|277.48|277.43|275.43|679
1595905200000|2020-07-28 03:00:00|277.44|275.44|276.54|274.54|277.94|275.94|275.75|273.75|785
1595905500000|2020-07-28 03:05:00|276.53|274.53|275.75|273.75|276.81|274.81|275.58|273.58|718
1595905800000|2020-07-28 03:10:00|275.74|273.74|275.77|273.77|276.54|274.54|275.05|273.05|524
1595906100000|2020-07-28 03:15:00|275.78|273.78|275.5|273.5|276.58|274.58|275.44|273.44|577
1595906400000|2020-07-28 03:20:00|275.51|273.51|276.99|274.99|277.01|275.01|275.39|273.39|550
1595906700000|2020-07-28 03:25:00|276.96|274.96|276.5|274.5|277.28|275.28|276.09|274.09|470
1595907000000|2020-07-28 03:30:00|276.46|274.46|274.42|272.42|276.48|274.48|273.73|271.73|660
1595907300000|2020-07-28 03:35:00|274.44|272.44|274.58|272.58|274.77|272.77|273.96|271.96|535
1595907600000|2020-07-28 03:40:00|274.57|272.57|274.63|272.63|274.82|272.82|273.84|271.84|638
1595907900000|2020-07-28 03:45:00|274.59|272.59|274.62|272.62|274.96|272.96|273.72|271.72|634
1595908200000|2020-07-28 03:50:00|274.61|272.61|275.53|273.53|275.75|273.75|274.32|272.32|559
1595908500000|2020-07-28 03:55:00|275.52|273.52|275.06|273.06|275.74|273.74|275.05|273.05|398
1595908800000|2020-07-28 04:00:00|275.05|273.05|276.31|274.31|276.4|274.4|275.05|273.05|511
1595909100000|2020-07-28 04:05:00|276.32|274.32|275.97|273.97|276.32|274.32|275.62|273.62|376
1595909400000|2020-07-28 04:10:00|275.96|273.96|275.22|273.22|275.97|273.97|275.21|273.21|394
1595909700000|2020-07-28 04:15:00|275.21|273.21|274.45|272.45|275.22|273.22|274.43|272.43|515
1595910000000|2020-07-28 04:20:00|274.43|272.43|274.46|272.46|274.61|272.61|274.16|272.16|540
1595910300000|2020-07-28 04:25:00|274.47|272.47|274.53|272.53|274.91|272.91|274.39|272.39|525
1595910600000|2020-07-28 04:30:00|274.55|272.55|275.41|273.41|275.93|273.93|274.39|272.39|595
1595910900000|2020-07-28 04:35:00|275.4|273.4|274.95|272.95|275.76|273.76|274.55|272.55|465
1595911200000|2020-07-28 04:40:00|274.92|272.92|275.21|273.21|275.22|273.22|274.74|272.74|366
1595911500000|2020-07-28 04:45:00|275.19|273.19|274.91|272.91|275.33|273.33|274.91|272.91|298
1595911800000|2020-07-28 04:50:00|274.88|272.88|275.82|273.82|275.83|273.83|274.88|272.88|402
1595912100000|2020-07-28 04:55:00|275.83|273.83|276.73|274.73|276.73|274.73|275.82|273.82|326
1595912400000|2020-07-28 05:00:00|276.72|274.72|275.67|273.67|276.73|274.73|275.51|273.51|363
1595912700000|2020-07-28 05:05:00|275.68|273.68|276.22|274.22|276.54|274.54|275.68|273.68|389
1595913000000|2020-07-28 05:10:00|276.23|274.23|276.17|274.17|276.55|274.55|276.16|274.16|285
1595913300000|2020-07-28 05:15:00|276.16|274.16|276.8|274.8|276.8|274.8|276.15|274.15|388
1595913600000|2020-07-28 05:20:00|276.79|274.79|275.63|273.63|276.84|274.84|275.63|273.63|308
1595913900000|2020-07-28 05:25:00|275.62|273.62|274.89|272.89|275.67|273.67|274.47|272.47|501
1595914200000|2020-07-28 05:30:00|274.88|272.88|274.63|272.63|275.01|273.01|274.41|272.41|438
1595914500000|2020-07-28 05:35:00|274.64|272.64|274.97|272.97|275.07|273.07|273.92|271.92|465
1595914800000|2020-07-28 05:40:00|274.96|272.96|273.09|271.09|274.97|272.97|272.97|270.97|629
1595915100000|2020-07-28 05:45:00|273.11|271.11|273.17|271.17|273.42|271.42|272.94|270.94|508
1595915400000|2020-07-28 05:50:00|273.18|271.18|273.5|271.5|273.61|271.61|273.01|271.01|406
1595915700000|2020-07-28 05:55:00|273.45|271.45|272.73|270.73|273.46|271.46|271.69|269.69|657
1595916000000|2020-07-28 06:00:00|272.8|270.8|273.88|271.88|273.88|271.88|272.45|270.45|567
1595916300000|2020-07-28 06:05:00|273.87|271.87|273.72|271.72|273.87|271.87|273.44|271.44|517
1595916600000|2020-07-28 06:10:00|273.73|271.73|273.52|271.52|274.13|272.13|273.41|271.41|415
1595916900000|2020-07-28 06:15:00|273.51|271.51|274.79|272.79|274.83|272.83|273.32|271.32|560
1595917200000|2020-07-28 06:20:00|274.8|272.8|273.89|271.89|275.44|273.44|273.88|271.88|428
1595917500000|2020-07-28 06:25:00|273.95|271.95|272.53|270.53|274.43|272.43|272.27|270.27|716
1595917800000|2020-07-28 06:30:00|272.52|270.52|272.57|270.57|272.65|270.65|271.31|269.31|669
1595918100000|2020-07-28 06:35:00|272.56|270.56|272.82|270.82|273.55|271.55|272.37|270.37|598
1595918400000|2020-07-28 06:40:00|272.81|270.81|273.08|271.08|273.1|271.1|272.71|270.71|424
1595918700000|2020-07-28 06:45:00|273.1|271.1|273.43|271.43|273.57|271.57|273.06|271.06|497
1595919000000|2020-07-28 06:50:00|273.45|271.45|273.44|271.44|273.62|271.62|273.13|271.13|484
1595919300000|2020-07-28 06:55:00|273.42|271.42|274.07|272.07|274.08|272.08|273.05|271.05|472
1595919600000|2020-07-28 07:00:00|274.08|272.08|274.5|272.5|274.65|272.65|273.52|271.52|424
1595919900000|2020-07-28 07:05:00|274.49|272.49|274.62|272.62|274.67|272.67|274.13|272.13|550
1595920200000|2020-07-28 07:10:00|274.63|272.63|274.82|272.82|275.14|273.14|274.48|272.48|525
1595920500000|2020-07-28 07:15:00|274.83|272.83|274.75|272.75|275.19|273.19|274.69|272.69|495
1595920800000|2020-07-28 07:20:00|274.73|272.73|274.59|272.59|274.86|272.86|274.44|272.44|336
1595921100000|2020-07-28 07:25:00|274.58|272.58|274.52|272.52|274.58|272.58|274.23|272.23|392
1595921400000|2020-07-28 07:30:00|274.55|272.55|273.68|271.68|274.63|272.63|273.58|271.58|454
1595921700000|2020-07-28 07:35:00|273.7|271.7|273.2|271.2|273.7|271.7|272.63|270.63|428
1595922000000|2020-07-28 07:40:00|273.19|271.19|272.52|270.52|273.22|271.22|272.37|270.37|473
1595922300000|2020-07-28 07:45:00|272.53|270.53|272.58|270.58|273.13|271.13|272.08|270.08|494
1595922600000|2020-07-28 07:50:00|272.59|270.59|271.47|269.47|272.6|270.6|271.45|269.45|507
1595922900000|2020-07-28 07:55:00|271.46|269.46|271.68|269.68|271.75|269.75|271.14|269.14|615
1595923200000|2020-07-28 08:00:00|271.69|269.69|271.16|269.16|272.12|270.12|271.15|269.15|507
1595923500000|2020-07-28 08:05:00|271.15|269.15|270.69|268.69|271.42|269.42|270.63|268.63|584
1595923800000|2020-07-28 08:10:00|270.68|268.68|270.89|268.89|271.12|269.12|269.83|267.83|626
1595924100000|2020-07-28 08:15:00|270.86|268.86|271.32|269.32|271.46|269.46|270.39|268.39|436
1595924400000|2020-07-28 08:20:00|271.33|269.33|272.14|270.14|272.34|270.34|271.25|269.25|461
1595924700000|2020-07-28 08:25:00|272.12|270.12|272.73|270.73|272.83|270.83|272.05|270.05|371
1595925000000|2020-07-28 08:30:00|272.72|270.72|272.24|270.24|272.73|270.73|272.03|270.03|360
1595925300000|2020-07-28 08:35:00|272.25|270.25|272.24|270.24|272.35|270.35|272.19|270.19|183
1595925600000|2020-07-28 08:40:00|272.25|270.25|271.48|269.48|272.28|270.28|271.15|269.15|292
1595925900000|2020-07-28 08:45:00|271.49|269.49|271.3|269.3|272.36|270.36|271.28|269.28|526
1595926200000|2020-07-28 08:50:00|271.29|269.29|269.85|267.85|271.3|269.3|269.72|267.72|564
1595926500000|2020-07-28 08:55:00|269.89|267.89|269.65|267.65|270.09|268.09|269.58|267.58|583
1595926800000|2020-07-28 09:00:00|269.67|267.67|271.05|269.05|271.13|269.13|269.28|267.28|578
1595927100000|2020-07-28 09:05:00|271.04|269.04|270.81|268.81|271.22|269.22|270.74|268.74|251
1595927400000|2020-07-28 09:10:00|270.85|268.85|270.81|268.81|270.88|268.88|270.7|268.7|149
1595927700000|2020-07-28 09:15:00|270.79|268.79|269.96|267.96|271.02|269.02|269.94|267.94|302
1595928000000|2020-07-28 09:20:00|269.92|267.92|268.51|266.51|270.04|268.04|268.51|266.51|397
1595928300000|2020-07-28 09:25:00|268.45|266.45|268.25|266.25|268.45|266.45|266.26|264.26|791
1595928600000|2020-07-28 09:30:00|268.26|266.26|269.04|267.04|269.18|267.18|267.87|265.87|561
1595928900000|2020-07-28 09:35:00|269.06|267.06|269.62|267.62|269.63|267.63|269.05|267.05|375
1595929200000|2020-07-28 09:40:00|269.63|267.63|269.11|267.11|269.64|267.64|268.93|266.93|470
1595929500000|2020-07-28 09:45:00|269.12|267.12|268.92|266.92|269.68|267.68|268.71|266.71|595
1595929800000|2020-07-28 09:50:00|268.9|266.9|268.45|266.45|269.18|267.18|268.37|266.37|484
1595930100000|2020-07-28 09:55:00|268.46|266.46|268.49|266.49|268.94|266.94|268.28|266.28|463
1595930400000|2020-07-28 10:00:00|268.51|266.51|268.27|266.27|268.67|266.67|268.18|266.18|538
1595930700000|2020-07-28 10:05:00|268.26|266.26|267.43|265.43|268.27|266.27|266.8|264.8|706
1595931000000|2020-07-28 10:10:00|267.41|265.41|266.68|264.68|267.7|265.7|266.28|264.28|576
1595931300000|2020-07-28 10:15:00|266.74|264.74|268.23|266.23|268.25|266.25|266|264|607
1595931600000|2020-07-28 10:20:00|268.25|266.25|269.9|267.9|270.34|268.34|268.23|266.23|561
1595931900000|2020-07-28 10:25:00|269.92|267.92|270.42|268.42|270.42|268.42|269.8|267.8|482
1595932200000|2020-07-28 10:30:00|270.43|268.43|270.72|268.72|270.81|268.81|270.31|268.31|473
1595932500000|2020-07-28 10:35:00|270.71|268.71|271.89|269.89|272.26|270.26|270.6|268.6|541
1595932800000|2020-07-28 10:40:00|271.71|269.71|272.51|270.51|272.7|270.7|271.43|269.43|595
1595933100000|2020-07-28 10:45:00|272.52|270.52|272.94|270.94|273.22|271.22|271.98|269.98|554
1595933400000|2020-07-28 10:50:00|272.96|270.96|272.7|270.7|273.38|271.38|272.6|270.6|525
1595933700000|2020-07-28 10:55:00|272.64|270.64|273.12|271.12|273.14|271.14|272.16|270.16|430
1595934000000|2020-07-28 11:00:00|273.13|271.13|274.43|272.43|274.64|272.64|273.12|271.12|498
1595934300000|2020-07-28 11:05:00|274.44|272.44|274.56|272.56|274.82|272.82|273.6|271.6|461
1595934600000|2020-07-28 11:10:00|274.57|272.57|274.45|272.45|274.79|272.79|274.02|272.02|691
1595934900000|2020-07-28 11:15:00|274.47|272.47|274.08|272.08|274.51|272.51|273.96|271.96|515
1595935200000|2020-07-28 11:20:00|274.05|272.05|275.42|273.42|275.46|273.46|274.02|272.02|547
1595935500000|2020-07-28 11:25:00|275.43|273.43|275.6|273.6|275.67|273.67|275.1|273.1|573
1595935800000|2020-07-28 11:30:00|275.59|273.59|274.89|272.89|275.63|273.63|274.71|272.71|485
1595936100000|2020-07-28 11:35:00|274.88|272.88|274.62|272.62|274.89|272.89|274.41|272.41|403
1595936400000|2020-07-28 11:40:00|274.63|272.63|275.73|273.73|275.96|273.96|274.51|272.51|519
1595936700000|2020-07-28 11:45:00|275.72|273.72|274.93|272.93|275.93|273.93|274.62|272.62|631
1595937000000|2020-07-28 11:50:00|274.96|272.96|274.82|272.82|275.37|273.37|274.5|272.5|629
1595937300000|2020-07-28 11:55:00|274.78|272.78|275.23|273.23|275.7|273.7|274.78|272.78|582
1595937600000|2020-07-28 12:00:00|275.43|273.43|275.6|273.6|276.01|274.01|275.21|273.21|644
1595937900000|2020-07-28 12:05:00|275.59|273.59|274.74|272.74|276.23|274.23|274.7|272.7|694
1595938200000|2020-07-28 12:10:00|274.75|272.75|274.91|272.91|275.74|273.74|274.37|272.37|758
1595938500000|2020-07-28 12:15:00|274.93|272.93|274.27|272.27|275.08|273.08|274.17|272.17|602
1595938800000|2020-07-28 12:20:00|274.37|272.37|273.8|271.8|274.41|272.41|273.17|271.17|552
1595939100000|2020-07-28 12:25:00|273.78|271.78|273.98|271.98|274.08|272.08|273.36|271.36|623
1595939400000|2020-07-28 12:30:00|273.97|271.97|274.17|272.17|274.73|272.73|273.34|271.34|585
1595939700000|2020-07-28 12:35:00|274.19|272.19|273.97|271.97|274.29|272.29|273.8|271.8|495
1595940000000|2020-07-28 12:40:00|273.96|271.96|273.32|271.32|274.51|272.51|273.23|271.23|536
1595940300000|2020-07-28 12:45:00|273.31|271.31|273.95|271.95|273.99|271.99|272.89|270.89|449
1595940600000|2020-07-28 12:50:00|273.96|271.96|273.73|271.73|274.1|272.1|273.28|271.28|406
1595940900000|2020-07-28 12:55:00|273.72|271.72|273.7|271.7|274.1|272.1|273.6|271.6|448
1595941200000|2020-07-28 13:00:00|273.86|271.86|274.73|272.73|274.8|272.8|273.67|271.67|468
1595941500000|2020-07-28 13:05:00|274.71|272.71|275.01|273.01|275.39|273.39|274.64|272.64|523
1595941800000|2020-07-28 13:10:00|274.97|272.97|274.94|272.94|275.27|273.27|274.6|272.6|502
1595942100000|2020-07-28 13:15:00|274.93|272.93|274.63|272.63|274.96|272.96|274.38|272.38|442
1595942400000|2020-07-28 13:20:00|274.61|272.61|274.01|272.01|274.84|272.84|273.85|271.85|677
1595942700000|2020-07-28 13:25:00|273.98|271.98|273.97|271.97|274.14|272.14|273.74|271.74|643
1595943000000|2020-07-28 13:30:00|274|272|274.46|272.46|274.55|272.55|273.87|271.87|640
1595943300000|2020-07-28 13:35:00|274.45|272.45|274.18|272.18|274.47|272.47|274.13|272.13|390
1595943600000|2020-07-28 13:40:00|274.17|272.17|274.31|272.31|274.52|272.52|274.08|272.08|453
1595943900000|2020-07-28 13:45:00|274.28|272.28|279.73|277.73|280.3|278.3|274.28|272.28|691
1595944200000|2020-07-28 13:50:00|279.74|277.74|283.4|281.4|283.73|281.73|279.7|277.7|734
1595944500000|2020-07-28 13:55:00|283.41|281.41|286.35|284.35|286.67|284.67|283.4|281.4|840
1595944800000|2020-07-28 14:00:00|286.32|284.32|285.77|283.77|287.82|285.82|284.09|282.09|845
1595945100000|2020-07-28 14:05:00|285.8|283.8|286.2|284.2|286.25|284.25|284.51|282.51|739
1595945400000|2020-07-28 14:10:00|286.03|284.03|289.93|287.93|289.93|287.93|285.5|283.5|770
1595945700000|2020-07-28 14:15:00|289.97|287.97|287.88|285.88|290.07|288.07|286.79|284.79|704
1595946000000|2020-07-28 14:20:00|287.85|285.85|288.19|286.19|288.19|286.19|287.33|285.33|701
1595946300000|2020-07-28 14:25:00|288.21|286.21|287.02|285.02|288.88|286.88|286.2|284.2|682
1595946600000|2020-07-28 14:30:00|287.19|285.19|288.24|286.24|288.52|286.52|287.19|285.19|860
1595946900000|2020-07-28 14:35:00|288.29|286.29|292.3|290.3|294.13|292.13|288.1|286.1|806
1595947200000|2020-07-28 14:40:00|292.29|290.29|290.6|288.6|292.73|290.73|290.31|288.31|656
1595947500000|2020-07-28 14:45:00|290.59|288.59|294.21|292.21|294.56|292.56|290.57|288.57|305
1595947800000|2020-07-28 14:50:00|294.2|292.2|294.76|292.76|295.44|293.44|293.55|291.55|773
1595948100000|2020-07-28 14:55:00|294.77|292.77|295.04|293.04|295.04|293.04|293.69|291.69|595
1595948400000|2020-07-28 15:00:00|295.03|293.03|293.15|291.15|296.01|294.01|292.34|290.34|734
1595948700000|2020-07-28 15:05:00|293.12|291.12|291.99|289.99|293.24|291.24|291.5|289.5|587
1595949000000|2020-07-28 15:10:00|292.02|290.02|292.28|290.28|293.01|291.01|291.84|289.84|708
1595949300000|2020-07-28 15:15:00|292.29|290.29|290.64|288.64|292.32|290.32|289.7|287.7|705
1595949600000|2020-07-28 15:20:00|290.63|288.63|291.51|289.51|291.96|289.96|290.6|288.6|550
1595949900000|2020-07-28 15:25:00|291.49|289.49|292.34|290.34|292.71|290.71|291.47|289.47|552
1595950200000|2020-07-28 15:30:00|292.33|290.33|295.08|293.08|295.22|293.22|292.33|290.33|734
1595950500000|2020-07-28 15:35:00|295.11|293.11|296.14|294.14|297.1|295.1|295.07|293.07|818
1595950800000|2020-07-28 15:40:00|296.08|294.08|293.8|291.8|296.69|294.69|293.7|291.7|774
1595951100000|2020-07-28 15:45:00|293.81|291.81|295.89|293.89|296.47|294.47|293.8|291.8|666
1595951400000|2020-07-28 15:50:00|295.88|293.88|295.61|293.61|296.85|294.85|295.12|293.12|685
1595951700000|2020-07-28 15:55:00|295.58|293.58|295.81|293.81|296.31|294.31|294.59|292.59|584
1595952000000|2020-07-28 16:00:00|295.8|293.8|291.32|289.32|296.84|294.84|290.17|288.17|923
1595952300000|2020-07-28 16:05:00|291.36|289.36|293.69|291.69|293.72|291.72|291.09|289.09|872
1595952600000|2020-07-28 16:10:00|293.7|291.7|297.89|295.89|298.76|296.76|293.44|291.44|921
1595952900000|2020-07-28 16:15:00|297.9|295.9|296.6|294.6|298.89|296.89|296.24|294.24|836
1595953200000|2020-07-28 16:20:00|296.61|294.61|295.25|293.25|297.39|295.39|294.94|292.94|742
1595953500000|2020-07-28 16:25:00|295.26|293.26|295.56|293.56|296.51|294.51|294.25|292.25|726
1595953800000|2020-07-28 16:30:00|295.55|293.55|295.61|293.61|295.83|293.83|293.03|291.03|727
1595954100000|2020-07-28 16:35:00|295.63|293.63|294.73|292.73|295.98|293.98|294.38|292.38|594
1595954400000|2020-07-28 16:40:00|294.74|292.74|290.74|288.74|294.94|292.94|290.74|288.74|892
1595954700000|2020-07-28 16:45:00|290.75|288.75|293.04|291.04|293.56|291.56|290.54|288.54|932
1595955000000|2020-07-28 16:50:00|293.08|291.08|292.26|290.26|293.55|291.55|292.26|290.26|738
1595955300000|2020-07-28 16:55:00|292.31|290.31|293.67|291.67|293.88|291.88|292.31|290.31|660
1595955600000|2020-07-28 17:00:00|293.66|291.66|293.33|291.33|294.13|292.13|293|291|570
1595955900000|2020-07-28 17:05:00|293.34|291.34|291.87|289.87|293.34|291.34|291.49|289.49|699
1595956200000|2020-07-28 17:10:00|291.92|289.92|291.98|289.98|292.83|290.83|291.72|289.72|510
1595956500000|2020-07-28 17:15:00|291.99|289.99|292.12|290.12|292.22|290.22|291.45|289.45|584
1595956800000|2020-07-28 17:20:00|292.1|290.1|292.44|290.44|293.09|291.09|292.02|290.02|671
1595957100000|2020-07-28 17:25:00|292.43|290.43|293.41|291.41|293.69|291.69|292.34|290.34|483
1595957400000|2020-07-28 17:30:00|293.37|291.37|294.04|292.04|294.11|292.11|292.64|290.64|507
1595957700000|2020-07-28 17:35:00|294.07|292.07|293.72|291.72|294.09|292.09|293.4|291.4|302
1595958000000|2020-07-28 17:40:00|293.71|291.71|293.87|291.87|295.06|293.06|293.64|291.64|644
1595958300000|2020-07-28 17:45:00|293.88|291.88|294.74|292.74|294.92|292.92|293.88|291.88|591
1595958600000|2020-07-28 17:50:00|294.73|292.73|293.47|291.47|294.75|292.75|293.19|291.19|608
1595958900000|2020-07-28 17:55:00|293.43|291.43|292.66|290.66|293.49|291.49|292.13|290.13|683
1595959200000|2020-07-28 18:00:00|292.65|290.65|292.66|290.66|293.61|291.61|292.57|290.57|552
1595959500000|2020-07-28 18:05:00|292.67|290.67|292.71|290.71|293.06|291.06|292.01|290.01|637
1595959800000|2020-07-28 18:10:00|292.72|290.72|293.91|291.91|294.19|292.19|292.67|290.67|626
1595960100000|2020-07-28 18:15:00|293.9|291.9|294.29|292.29|294.47|292.47|292.89|290.89|686
1595960400000|2020-07-28 18:20:00|294.28|292.28|293.66|291.66|294.34|292.34|293.25|291.25|603
1595960700000|2020-07-28 18:25:00|293.65|291.65|292.47|290.47|293.81|291.81|292.38|290.38|665
1595961000000|2020-07-28 18:30:00|292.49|290.49|292.72|290.72|292.81|290.81|292.09|290.09|599
1595961300000|2020-07-28 18:35:00|292.71|290.71|290.87|288.87|292.71|290.71|290.66|288.66|581
1595961600000|2020-07-28 18:40:00|290.88|288.88|290.54|288.54|290.99|288.99|289.56|287.56|637
1595961900000|2020-07-28 18:45:00|290.56|288.56|290.79|288.79|291.2|289.2|290.37|288.37|599
1595962200000|2020-07-28 18:50:00|290.78|288.78|290.94|288.94|291.19|289.19|290.52|288.52|521
1595962500000|2020-07-28 18:55:00|290.95|288.95|291.42|289.42|291.64|289.64|290.93|288.93|349
1595962800000|2020-07-28 19:00:00|291.41|289.41|291.28|289.28|291.66|289.66|291.25|289.25|280
1595963100000|2020-07-28 19:05:00|291.27|289.27|290.54|288.54|291.3|289.3|290.27|288.27|485
1595963400000|2020-07-28 19:10:00|290.55|288.55|290.44|288.44|290.6|288.6|290.18|288.18|516
1595963700000|2020-07-28 19:15:00|290.45|288.45|291.94|289.94|291.98|289.98|290.34|288.34|608
1595964000000|2020-07-28 19:20:00|291.95|289.95|292.17|290.17|292.76|290.76|291.89|289.89|536
1595964300000|2020-07-28 19:25:00|292.14|290.14|292.56|290.56|292.72|290.72|292.09|290.09|483
1595964600000|2020-07-28 19:30:00|292.5|290.5|293.23|291.23|293.45|291.45|292.49|290.49|460
1595964900000|2020-07-28 19:35:00|293.24|291.24|293.37|291.37|293.65|291.65|292.97|290.97|476
1595965200000|2020-07-28 19:40:00|293.36|291.36|294.26|292.26|294.35|292.35|293.36|291.36|253
1595965500000|2020-07-28 19:45:00|294.27|292.27|293.6|291.6|294.27|292.27|293.47|291.47|564
1595965800000|2020-07-28 19:50:00|293.61|291.61|294.51|292.51|294.62|292.62|293.39|291.39|595
1595966100000|2020-07-28 19:55:00|294.49|292.49|294.87|292.87|295|293|294.49|292.49|447
1595966400000|2020-07-28 20:00:00|294.85|292.85|295.03|293.03|295.21|293.21|294.8|292.8|394
1595966700000|2020-07-28 20:05:00|295.02|293.02|295.12|293.12|295.53|293.53|294.3|292.3|661
1595967000000|2020-07-28 20:10:00|295.14|293.14|295.11|293.11|295.39|293.39|294.73|292.73|471
1595967300000|2020-07-28 20:15:00|295.1|293.1|294.67|292.67|295.26|293.26|294.5|292.5|489
1595967600000|2020-07-28 20:20:00|294.68|292.68|294.33|292.33|294.68|292.68|294.11|292.11|542
1595967900000|2020-07-28 20:25:00|294.34|292.34|294.5|292.5|294.71|292.71|294.14|292.14|416
1595968200000|2020-07-28 20:30:00|294.48|292.48|296.3|294.3|296.32|294.32|294.39|292.39|479
1595968500000|2020-07-28 20:35:00|296.31|294.31|296.59|294.59|296.87|294.87|296.24|294.24|421
1595968800000|2020-07-28 20:40:00|296.6|294.6|296.66|294.66|296.67|294.67|295.97|293.97|408
1595969100000|2020-07-28 20:45:00|296.64|294.64|296.41|294.41|296.77|294.77|296.32|294.32|494
1595969400000|2020-07-28 20:50:00|296.43|294.43|295.95|293.95|296.43|294.43|295.89|293.89|332
1595969700000|2020-07-28 20:55:00|295.94|293.94|295.32|293.32|295.94|293.94|294.93|292.93|467
1595970000000|2020-07-28 21:00:00|295.3|293.3|297.03|295.03|297.03|295.03|295.29|293.29|551
1595970300000|2020-07-28 21:05:00|297.02|295.02|297.71|295.71|297.85|295.85|296.62|294.62|503
1595970600000|2020-07-28 21:10:00|297.72|295.72|296.69|294.69|297.72|295.72|296.58|294.58|363
1595970900000|2020-07-28 21:15:00|296.67|294.67|296.03|294.03|296.9|294.9|296.03|294.03|325
1595971200000|2020-07-28 21:20:00|296.04|294.04|296.2|294.2|296.28|294.28|295.89|293.89|275
1595971500000|2020-07-28 21:25:00|296.26|294.26|296.32|294.32|296.36|294.36|296.2|294.2|204
1595971800000|2020-07-28 21:30:00|296.26|294.26|295.06|293.06|296.26|294.26|295|293|295
1595972100000|2020-07-28 21:35:00|295.05|293.05|295.06|293.06|295.21|293.21|295.03|293.03|259
1595972400000|2020-07-28 21:40:00|295.05|293.05|295.78|293.78|295.86|293.86|295.03|293.03|370
1595972700000|2020-07-28 21:45:00|295.77|293.77|294.26|292.26|295.78|293.78|294.26|292.26|563
1595973000000|2020-07-28 21:50:00|294.27|292.27|292.84|290.84|294.34|292.34|292.81|290.81|576
1595973300000|2020-07-28 21:55:00|292.89|290.89|293.02|291.02|293.17|291.17|292.85|290.85|470
1595973600000|2020-07-28 22:00:00|293.01|291.01|293.41|291.41|293.53|291.53|292.96|290.96|504
1595973900000|2020-07-28 22:05:00|293.39|291.39|292.92|290.92|293.66|291.66|292.83|290.83|419
1595974200000|2020-07-28 22:10:00|292.94|290.94|292.16|290.16|292.96|290.96|291.92|289.92|553
1595974500000|2020-07-28 22:15:00|292.15|290.15|292.38|290.38|292.65|290.65|291.61|289.61|601
1595974800000|2020-07-28 22:20:00|292.35|290.35|292.35|290.35|292.61|290.61|292.13|290.13|639
1595975100000|2020-07-28 22:25:00|292.33|290.33|290.41|288.41|292.35|290.35|290.31|288.31|799
1595975400000|2020-07-28 22:30:00|290.42|288.42|288.64|286.64|290.72|288.72|288.22|286.22|740
1595975700000|2020-07-28 22:35:00|288.6|286.6|291.27|289.27|291.27|289.27|288.53|286.53|702
1595976000000|2020-07-28 22:40:00|291.26|289.26|292.26|290.26|292.62|290.62|291.16|289.16|562
1595976300000|2020-07-28 22:45:00|292.27|290.27|294.66|292.66|294.93|292.93|292.18|290.18|633
1595976600000|2020-07-28 22:50:00|294.64|292.64|295.52|293.52|295.52|293.52|294.34|292.34|568
1595976900000|2020-07-28 22:55:00|295.51|293.51|294.26|292.26|295.73|293.73|294.04|292.04|677
1595977200000|2020-07-28 23:00:00|294.22|292.22|295.43|293.43|295.66|293.66|293.89|291.89|646
1595977500000|2020-07-28 23:05:00|295.42|293.42|295.39|293.39|295.84|293.84|294.84|292.84|606
1595977800000|2020-07-28 23:10:00|295.41|293.41|295.46|293.46|296.06|294.06|295.05|293.05|626
1595978100000|2020-07-28 23:15:00|295.41|293.41|293.87|291.87|295.48|293.48|293.75|291.75|654
1595978400000|2020-07-28 23:20:00|293.89|291.89|293.91|291.91|294.1|292.1|293.49|291.49|601
1595978700000|2020-07-28 23:25:00|293.9|291.9|293.19|291.19|294.08|292.08|292.99|290.99|542
1595979000000|2020-07-28 23:30:00|293.16|291.16|292.94|290.94|293.29|291.29|292.85|290.85|562
1595979300000|2020-07-28 23:35:00|292.95|290.95|291.22|289.22|292.99|290.99|290.95|288.95|668
1595979600000|2020-07-28 23:40:00|291.24|289.24|291.54|289.54|291.57|289.57|290.4|288.4|610
1595979900000|2020-07-28 23:45:00|291.55|289.55|291.78|289.78|291.85|289.85|291.24|289.24|518
1595980200000|2020-07-28 23:50:00|291.79|289.79|289.88|287.88|291.79|289.79|289.47|287.47|727
1595980500000|2020-07-28 23:55:00|289.89|287.89|290.53|288.53|290.79|288.79|289.84|287.84|527
1595980800000|2020-07-29 00:00:00|290.54|288.54|292.46|290.46|292.79|290.79|290.52|288.52|622
1595981100000|2020-07-29 00:05:00|292.48|290.48|292.81|290.81|292.98|290.98|292.23|290.23|554
1595981400000|2020-07-29 00:10:00|292.82|290.82|292.06|290.06|293.12|291.12|292.02|290.02|508
1595981700000|2020-07-29 00:15:00|292.01|290.01|291.96|289.96|292.07|290.07|291.82|289.82|463
1595982000000|2020-07-29 00:20:00|291.95|289.95|290.19|288.19|292|290|290.19|288.19|522
1595982300000|2020-07-29 00:25:00|290.2|288.2|289.67|287.67|290.36|288.36|289.67|287.67|477
1595982600000|2020-07-29 00:30:00|289.64|287.64|288.7|286.7|289.75|287.75|288.47|286.47|476
1595982900000|2020-07-29 00:35:00|288.71|286.71|288.18|286.18|289.02|287.02|288.15|286.15|562
1595983200000|2020-07-29 00:40:00|288.2|286.2|288.28|286.28|288.85|286.85|287.96|285.96|726
1595983500000|2020-07-29 00:45:00|288.29|286.29|289.22|287.22|289.24|287.24|288.2|286.2|473
1595983800000|2020-07-29 00:50:00|289.19|287.19|288.5|286.5|289.36|287.36|288.27|286.27|563
1595984100000|2020-07-29 00:55:00|288.51|286.51|287|285|288.53|286.53|286.97|284.97|553
1595984400000|2020-07-29 01:00:00|286.99|284.99|288.5|286.5|288.53|286.53|286.7|284.7|552
1595984700000|2020-07-29 01:05:00|288.52|286.52|287.53|285.53|288.66|286.66|287.3|285.3|533
1595985000000|2020-07-29 01:10:00|287.55|285.55|286.85|284.85|288.01|286.01|286.85|284.85|504
1595985300000|2020-07-29 01:15:00|286.9|284.9|287.72|285.72|287.86|285.86|286.82|284.82|588
1595985600000|2020-07-29 01:20:00|287.73|285.73|289.1|287.1|289.16|287.16|287.36|285.36|662
1595985900000|2020-07-29 01:25:00|289.11|287.11|289.48|287.48|289.6|287.6|289|287|660
1595986200000|2020-07-29 01:30:00|289.4|287.4|290.04|288.04|290.6|288.6|289.33|287.33|606
1595986500000|2020-07-29 01:35:00|290.05|288.05|289.77|287.77|290.86|288.86|289.77|287.77|467
1595986800000|2020-07-29 01:40:00|289.75|287.75|289.38|287.38|290.54|288.54|289.24|287.24|509
1595987100000|2020-07-29 01:45:00|289.36|287.36|290.38|288.38|290.38|288.38|289.35|287.35|519
1595987400000|2020-07-29 01:50:00|290.37|288.37|290.46|288.46|290.86|288.86|290.33|288.33|470
1595987700000|2020-07-29 01:55:00|290.45|288.45|291.23|289.23|291.53|289.53|290.35|288.35|479
1595988000000|2020-07-29 02:00:00|291.24|289.24|290.67|288.67|291.44|289.44|290.64|288.64|596
1595988300000|2020-07-29 02:05:00|290.68|288.68|290.79|288.79|290.91|288.91|290.35|288.35|475
1595988600000|2020-07-29 02:10:00|290.8|288.8|291.43|289.43|291.44|289.44|290.7|288.7|342
1595988900000|2020-07-29 02:15:00|291.42|289.42|291.53|289.53|291.84|289.84|291.3|289.3|422
1595989200000|2020-07-29 02:20:00|291.52|289.52|291.24|289.24|291.67|289.67|291.17|289.17|444
1595989500000|2020-07-29 02:25:00|291.21|289.21|291.24|289.24|291.55|289.55|290.94|288.94|425
1595989800000|2020-07-29 02:30:00|291.23|289.23|289.98|287.98|291.25|289.25|289.93|287.93|428
1595990100000|2020-07-29 02:35:00|289.97|287.97|289.35|287.35|289.99|287.99|289.35|287.35|287
1595990400000|2020-07-29 02:40:00|289.34|287.34|289.67|287.67|290.12|288.12|289.34|287.34|440
1595990700000|2020-07-29 02:45:00|289.66|287.66|290.07|288.07|290.15|288.15|289.53|287.53|459
1595991000000|2020-07-29 02:50:00|290.08|288.08|289.97|287.97|290.11|288.11|289.81|287.81|421
1595991300000|2020-07-29 02:55:00|289.98|287.98|290.21|288.21|290.25|288.25|289.65|287.65|559
1595991600000|2020-07-29 03:00:00|290.22|288.22|289.85|287.85|290.54|288.54|289.55|287.55|687
1595991900000|2020-07-29 03:05:00|289.86|287.86|291.02|289.02|291.03|289.03|289.65|287.65|482
1595992200000|2020-07-29 03:10:00|291.07|289.07|291.92|289.92|291.95|289.95|290.98|288.98|668
1595992500000|2020-07-29 03:15:00|291.9|289.9|293.07|291.07|293.16|291.16|291.84|289.84|536
1595992800000|2020-07-29 03:20:00|293.11|291.11|292.42|290.42|293.13|291.13|291.95|289.95|481
1595993100000|2020-07-29 03:25:00|292.46|290.46|292.27|290.27|292.66|290.66|292.13|290.13|377
1595993400000|2020-07-29 03:30:00|292.3|290.3|291.72|289.72|292.6|290.6|291.66|289.66|456
1595993700000|2020-07-29 03:35:00|291.71|289.71|291.97|289.97|292|290|291.52|289.52|364
1595994000000|2020-07-29 03:40:00|291.99|289.99|291.64|289.64|291.99|289.99|291.56|289.56|285
1595994300000|2020-07-29 03:45:00|291.63|289.63|291.98|289.98|292.14|290.14|291.6|289.6|356
1595994600000|2020-07-29 03:50:00|291.99|289.99|291.4|289.4|292.03|290.03|291.34|289.34|295
1595994900000|2020-07-29 03:55:00|291.39|289.39|291.69|289.69|291.86|289.86|291.32|289.32|456
1595995200000|2020-07-29 04:00:00|291.72|289.72|290.73|288.73|291.86|289.86|290.38|288.38|315
1595995500000|2020-07-29 04:05:00|290.72|288.72|289.85|287.85|290.72|288.72|289.7|287.7|368
1595995800000|2020-07-29 04:10:00|289.99|287.99|290.18|288.18|290.3|288.3|289.73|287.73|286
1595996100000|2020-07-29 04:15:00|290.17|288.17|291.6|289.6|291.67|289.67|290.12|288.12|494
1595996400000|2020-07-29 04:20:00|291.58|289.58|290.63|288.63|291.81|289.81|290.51|288.51|454
1595996700000|2020-07-29 04:25:00|290.59|288.59|289.9|287.9|290.61|288.61|289.85|287.85|285
1595997000000|2020-07-29 04:30:00|289.92|287.92|289.49|287.49|290.12|288.12|289.32|287.32|344
1595997300000|2020-07-29 04:35:00|289.47|287.47|290.63|288.63|291.24|289.24|289.45|287.45|457
1595997600000|2020-07-29 04:40:00|290.67|288.67|290.86|288.86|290.97|288.97|290.42|288.42|382
1595997900000|2020-07-29 04:45:00|290.84|288.84|290.21|288.21|291|289|290.21|288.21|371
1595998200000|2020-07-29 04:50:00|290.27|288.27|289.9|287.9|290.42|288.42|289.88|287.88|261
1595998500000|2020-07-29 04:55:00|289.93|287.93|289.71|287.71|290.05|288.05|289.6|287.6|321
1595998800000|2020-07-29 05:00:00|289.72|287.72|289.16|287.16|289.72|287.72|288.99|286.99|496
1595999100000|2020-07-29 05:05:00|289.13|287.13|288.66|286.66|289.23|287.23|288.25|286.25|453
1595999400000|2020-07-29 05:10:00|288.59|286.59|289.26|287.26|289.27|287.27|288.57|286.57|343
1595999700000|2020-07-29 05:15:00|289.25|287.25|290.66|288.66|290.77|288.77|289.24|287.24|536
1596000000000|2020-07-29 05:20:00|290.63|288.63|290.97|288.97|291.62|289.62|290.61|288.61|372
1596000300000|2020-07-29 05:25:00|290.95|288.95|290.56|288.56|290.95|288.95|290.43|288.43|262
1596000600000|2020-07-29 05:30:00|290.57|288.57|290.71|288.71|290.96|288.96|290.57|288.57|185
1596000900000|2020-07-29 05:35:00|290.7|288.7|290.66|288.66|290.7|288.7|290.54|288.54|173
1596001200000|2020-07-29 05:40:00|290.65|288.65|290.66|288.66|290.67|288.67|290.54|288.54|79
1596001500000|2020-07-29 05:45:00|290.65|288.65|291.14|289.14|291.15|289.15|290.59|288.59|246
1596001800000|2020-07-29 05:50:00|291.17|289.17|291.52|289.52|291.52|289.52|291.01|289.01|377
1596002100000|2020-07-29 05:55:00|291.51|289.51|290.33|288.33|291.54|289.54|290.2|288.2|695
1596002400000|2020-07-29 06:00:00|290.32|288.32|290.76|288.76|290.77|288.77|289.63|287.63|508
1596002700000|2020-07-29 06:05:00|290.83|288.83|292.96|290.96|293.02|291.02|290.73|288.73|676
1596003000000|2020-07-29 06:10:00|292.97|290.97|292.51|290.51|293.06|291.06|292.51|290.51|447
1596003300000|2020-07-29 06:15:00|292.53|290.53|291.81|289.81|292.62|290.62|291.71|289.71|492
1596003600000|2020-07-29 06:20:00|291.8|289.8|292.16|290.16|292.29|290.29|291.76|289.76|474
1596003900000|2020-07-29 06:25:00|292.17|290.17|292.16|290.16|293.04|291.04|292.14|290.14|528
1596004200000|2020-07-29 06:30:00|292.17|290.17|292.29|290.29|292.4|290.4|292|290|354
1596004500000|2020-07-29 06:35:00|292.27|290.27|293.81|291.81|294.15|292.15|292.26|290.26|317
1596004800000|2020-07-29 06:40:00|293.8|291.8|293.85|291.85|294.37|292.37|293.28|291.28|478
1596005100000|2020-07-29 06:45:00|293.84|291.84|293.22|291.22|293.84|291.84|293.19|291.19|330
1596005400000|2020-07-29 06:50:00|293.19|291.19|293.87|291.87|293.88|291.88|293.17|291.17|370
1596005700000|2020-07-29 06:55:00|293.85|291.85|294.09|292.09|294.39|292.39|293.84|291.84|444
1596006000000|2020-07-29 07:00:00|294.08|292.08|293.23|291.23|294.15|292.15|292.94|290.94|470
1596006300000|2020-07-29 07:05:00|293.24|291.24|292.8|290.8|293.54|291.54|292.8|290.8|388
1596006600000|2020-07-29 07:10:00|292.83|290.83|292.34|290.34|293.07|291.07|292.19|290.19|387
1596006900000|2020-07-29 07:15:00|292.35|290.35|292.4|290.4|292.43|290.43|292.19|290.19|176
1596007200000|2020-07-29 07:20:00|292.39|290.39|291.33|289.33|292.61|290.61|291.33|289.33|249
1596007500000|2020-07-29 07:25:00|291.37|289.37|292.16|290.16|292.24|290.24|291.28|289.28|362
1596007800000|2020-07-29 07:30:00|292.15|290.15|291.7|289.7|292.25|290.25|291.58|289.58|483
1596008100000|2020-07-29 07:35:00|291.72|289.72|292.22|290.22|292.29|290.29|291.7|289.7|229
1596008400000|2020-07-29 07:40:00|292.23|290.23|292.18|290.18|292.34|290.34|292.12|290.12|86
1596008700000|2020-07-29 07:45:00|292.17|290.17|291.7|289.7|292.17|290.17|291.52|289.52|215
1596009000000|2020-07-29 07:50:00|291.71|289.71|292.54|290.54|292.63|290.63|291.64|289.64|338
1596009300000|2020-07-29 07:55:00|292.52|290.52|292.48|290.48|292.54|290.54|292.37|290.37|216
1596009600000|2020-07-29 08:00:00|292.46|290.46|293.11|291.11|293.28|291.28|292.18|290.18|372
1596009900000|2020-07-29 08:05:00|293.13|291.13|293.29|291.29|293.63|291.63|292.91|290.91|227
1596010200000|2020-07-29 08:10:00|293.3|291.3|294.04|292.04|294.1|292.1|293.29|291.29|400
1596010500000|2020-07-29 08:15:00|294.03|292.03|293.24|291.24|294.69|292.69|293.24|291.24|400
1596010800000|2020-07-29 08:20:00|293.25|291.25|293.58|291.58|293.99|291.99|293.24|291.24|494
1596011100000|2020-07-29 08:25:00|293.52|291.52|292.45|290.45|293.52|291.52|292.41|290.41|393
1596011400000|2020-07-29 08:30:00|292.46|290.46|293.67|291.67|293.81|291.81|292.27|290.27|374
1596011700000|2020-07-29 08:35:00|293.62|291.62|293.93|291.93|294.25|292.25|293.62|291.62|363
1596012000000|2020-07-29 08:40:00|293.94|291.94|293.69|291.69|294.05|292.05|293.25|291.25|458
1596012300000|2020-07-29 08:45:00|293.68|291.68|293.08|291.08|293.95|291.95|293.08|291.08|173
1596012600000|2020-07-29 08:50:00|293.07|291.07|293.22|291.22|293.28|291.28|292.88|290.88|278
1596012900000|2020-07-29 08:55:00|293.21|291.21|293.62|291.62|293.76|291.76|293.08|291.08|604
1596013200000|2020-07-29 09:00:00|293.64|291.64|293.35|291.35|293.74|291.74|293.16|291.16|507
1596013500000|2020-07-29 09:05:00|293.43|291.43|293.79|291.79|293.96|291.96|293.25|291.25|522
1596013800000|2020-07-29 09:10:00|293.8|291.8|294.07|292.07|294.15|292.15|293.62|291.62|313
1596014100000|2020-07-29 09:15:00|294.09|292.09|293.28|291.28|294.21|292.21|292.99|290.99|520
1596014400000|2020-07-29 09:20:00|293.27|291.27|292.42|290.42|293.3|291.3|292.42|290.42|417
1596014700000|2020-07-29 09:25:00|292.43|290.43|290.49|288.49|292.5|290.5|290.08|288.08|634
1596015000000|2020-07-29 09:30:00|290.5|288.5|291.42|289.42|291.59|289.59|290.46|288.46|575
1596015300000|2020-07-29 09:35:00|291.43|289.43|290.73|288.73|291.67|289.67|290.62|288.62|580
1596015600000|2020-07-29 09:40:00|290.78|288.78|290.99|288.99|291.24|289.24|290.54|288.54|601
1596015900000|2020-07-29 09:45:00|290.95|288.95|291.83|289.83|291.89|289.89|290.59|288.59|617
1596016200000|2020-07-29 09:50:00|291.81|289.81|291.41|289.41|291.83|289.83|291.02|289.02|597
1596016500000|2020-07-29 09:55:00|291.4|289.4|291.05|289.05|291.49|289.49|291.05|289.05|509
1596016800000|2020-07-29 10:00:00|291.08|289.08|290.82|288.82|291.23|289.23|290.76|288.76|204
1596017100000|2020-07-29 10:05:00|290.77|288.77|289.69|287.69|290.96|288.96|289.52|287.52|543
1596017400000|2020-07-29 10:10:00|289.7|287.7|289.75|287.75|290.02|288.02|289.67|287.67|605
1596017700000|2020-07-29 10:15:00|289.78|287.78|290.66|288.66|290.8|288.8|289.74|287.74|513
1596018000000|2020-07-29 10:20:00|290.67|288.67|290.15|288.15|290.77|288.77|290.11|288.11|479
1596018300000|2020-07-29 10:25:00|290.16|288.16|289.82|287.82|290.65|288.65|289.79|287.79|448
1596018600000|2020-07-29 10:30:00|289.81|287.81|290.38|288.38|290.56|288.56|289.71|287.71|481
1596018900000|2020-07-29 10:35:00|290.39|288.39|290.98|288.98|291.2|289.2|290.35|288.35|622
1596019200000|2020-07-29 10:40:00|290.97|288.97|290.91|288.91|291.13|289.13|290.69|288.69|573
1596019500000|2020-07-29 10:45:00|290.92|288.92|290.72|288.72|290.99|288.99|290.33|288.33|461
1596019800000|2020-07-29 10:50:00|290.71|288.71|291.36|289.36|291.37|289.37|290.69|288.69|502
1596020100000|2020-07-29 10:55:00|291.35|289.35|291.17|289.17|291.41|289.41|291.17|289.17|466
1596020400000|2020-07-29 11:00:00|291.18|289.18|290.59|288.59|291.35|289.35|290.57|288.57|495
1596020700000|2020-07-29 11:05:00|290.62|288.62|290.45|288.45|290.62|288.62|290.22|288.22|340
1596021000000|2020-07-29 11:10:00|290.44|288.44|291.04|289.04|291.08|289.08|290.28|288.28|485
1596021300000|2020-07-29 11:15:00|291.05|289.05|290.62|288.62|291.05|289.05|290.5|288.5|358
1596021600000|2020-07-29 11:20:00|290.64|288.64|290.06|288.06|290.98|288.98|290.06|288.06|433
1596021900000|2020-07-29 11:25:00|290.03|288.03|288.52|286.52|290.18|288.18|288.13|286.13|649
1596022200000|2020-07-29 11:30:00|288.54|286.54|289.26|287.26|289.44|287.44|288.38|286.38|455
1596022500000|2020-07-29 11:35:00|289.27|287.27|289.98|287.98|289.99|287.99|289.07|287.07|327
1596022800000|2020-07-29 11:40:00|289.99|287.99|289.72|287.72|290.09|288.09|289.43|287.43|395
1596023100000|2020-07-29 11:45:00|289.71|287.71|291.49|289.49|291.53|289.53|289.56|287.56|607
1596023400000|2020-07-29 11:50:00|291.5|289.5|291.12|289.12|291.73|289.73|291.07|289.07|590
1596023700000|2020-07-29 11:55:00|291.11|289.11|291.16|289.16|291.35|289.35|290.99|288.99|489
1596024000000|2020-07-29 12:00:00|291.15|289.15|290.83|288.83|291.29|289.29|290.55|288.55|509
1596024300000|2020-07-29 12:05:00|290.82|288.82|291.02|289.02|291.35|289.35|290.77|288.77|446
1596024600000|2020-07-29 12:10:00|291.01|289.01|292.58|290.58|292.62|290.62|291.01|289.01|527
1596024900000|2020-07-29 12:15:00|292.57|290.57|291.68|289.68|292.79|290.79|291.67|289.67|533
1596025200000|2020-07-29 12:20:00|291.67|289.67|291.52|289.52|292.12|290.12|291.39|289.39|540
1596025500000|2020-07-29 12:25:00|291.53|289.53|291.27|289.27|291.68|289.68|291.19|289.19|461
1596025800000|2020-07-29 12:30:00|291.31|289.31|291.62|289.62|292.2|290.2|291.22|289.22|413
1596026100000|2020-07-29 12:35:00|291.63|289.63|291.53|289.53|291.82|289.82|291.05|289.05|598
1596026400000|2020-07-29 12:40:00|291.57|289.57|291.13|289.13|291.68|289.68|291.01|289.01|417
1596026700000|2020-07-29 12:45:00|291.15|289.15|291.13|289.13|291.46|289.46|291.07|289.07|417
1596027000000|2020-07-29 12:50:00|291.11|289.11|291.83|289.83|292.01|290.01|290.84|288.84|363
1596027300000|2020-07-29 12:55:00|291.82|289.82|290.79|288.79|291.9|289.9|290.79|288.79|341
1596027600000|2020-07-29 13:00:00|290.78|288.78|290.34|288.34|290.83|288.83|289.58|287.58|643
1596027900000|2020-07-29 13:05:00|290.33|288.33|291.08|289.08|291.33|289.33|290.33|288.33|591
1596028200000|2020-07-29 13:10:00|291.09|289.09|291.08|289.08|291.23|289.23|290.86|288.86|462
1596028500000|2020-07-29 13:15:00|291.07|289.07|290.71|288.71|291.07|289.07|290.68|288.68|184
1596028800000|2020-07-29 13:20:00|290.7|288.7|290.13|288.13|290.73|288.73|290|288|270
1596029100000|2020-07-29 13:25:00|290.14|288.14|289.95|287.95|290.35|288.35|289.89|287.89|547
1596029400000|2020-07-29 13:30:00|289.94|287.94|289.8|287.8|290|288|289.43|287.43|472
1596029700000|2020-07-29 13:35:00|289.81|287.81|290.32|288.32|290.41|288.41|289.81|287.81|529
1596030000000|2020-07-29 13:40:00|290.35|288.35|288.93|286.93|290.46|288.46|288.81|286.81|449
1596030300000|2020-07-29 13:45:00|288.92|286.92|289.45|287.45|289.6|287.6|288.88|286.88|490
1596030600000|2020-07-29 13:50:00|289.46|287.46|289.91|287.91|290.12|288.12|289.44|287.44|475
1596030900000|2020-07-29 13:55:00|289.9|287.9|290.32|288.32|290.36|288.36|289.54|287.54|491
1596031200000|2020-07-29 14:00:00|290.3|288.3|290.85|288.85|290.85|288.85|290.27|288.27|262
1596031500000|2020-07-29 14:05:00|290.83|288.83|290.28|288.28|290.95|288.95|290.28|288.28|348
1596031800000|2020-07-29 14:10:00|290.29|288.29|290.03|288.03|290.37|288.37|289.87|287.87|376
1596032100000|2020-07-29 14:15:00|290.04|288.04|290.81|288.81|290.84|288.84|290.03|288.03|444
1596032400000|2020-07-29 14:20:00|290.86|288.86|290.01|288.01|290.86|288.86|290|288|447
1596032700000|2020-07-29 14:25:00|290.02|288.02|289.97|287.97|290.28|288.28|289.75|287.75|476
1596033000000|2020-07-29 14:30:00|289.96|287.96|291.36|289.36|291.6|289.6|289.89|287.89|559
1596033300000|2020-07-29 14:35:00|291.35|289.35|291.11|289.11|291.37|289.37|290.64|288.64|409
1596033600000|2020-07-29 14:40:00|291.15|289.15|292.71|290.71|292.8|290.8|290.87|288.87|639
1596033900000|2020-07-29 14:45:00|292.7|290.7|293.5|291.5|293.91|291.91|292.7|290.7|779
1596034200000|2020-07-29 14:50:00|293.49|291.49|290.93|288.93|293.61|291.61|290.09|288.09|823
1596034500000|2020-07-29 14:55:00|290.89|288.89|289.96|287.96|290.89|288.89|288.6|286.6|918
1596034800000|2020-07-29 15:00:00|289.91|287.91|290.03|288.03|290.45|288.45|289.71|287.71|793
1596035100000|2020-07-29 15:05:00|289.98|287.98|290.64|288.64|290.94|288.94|289.93|287.93|592
1596035400000|2020-07-29 15:10:00|290.63|288.63|291.13|289.13|291.47|289.47|290.58|288.58|621
1596035700000|2020-07-29 15:15:00|291.15|289.15|291.61|289.61|292.16|290.16|291.13|289.13|493
1596036000000|2020-07-29 15:20:00|291.62|289.62|291.61|289.61|292.08|290.08|291.56|289.56|532
1596036300000|2020-07-29 15:25:00|291.63|289.63|290.93|288.93|291.87|289.87|290.82|288.82|566
1596036600000|2020-07-29 15:30:00|290.96|288.96|291.38|289.38|291.64|289.64|290.95|288.95|539
1596036900000|2020-07-29 15:35:00|291.39|289.39|291.04|289.04|291.46|289.46|291.01|289.01|484
1596037200000|2020-07-29 15:40:00|291.05|289.05|290.48|288.48|291.06|289.06|290.38|288.38|441
1596037500000|2020-07-29 15:45:00|290.5|288.5|290.58|288.58|290.95|288.95|290.47|288.47|463
1596037800000|2020-07-29 15:50:00|290.57|288.57|290.8|288.8|290.8|288.8|290.54|288.54|451
1596038100000|2020-07-29 15:55:00|290.82|288.82|290.61|288.61|290.94|288.94|290.44|288.44|380
1596038400000|2020-07-29 16:00:00|290.62|288.62|292.5|290.5|292.5|290.5|290.35|288.35|624
1596038700000|2020-07-29 16:05:00|292.51|290.51|292.33|290.33|292.72|290.72|292.09|290.09|595
1596039000000|2020-07-29 16:10:00|292.32|290.32|291.98|289.98|292.45|290.45|291.96|289.96|473
1596039300000|2020-07-29 16:15:00|291.97|289.97|290.68|288.68|292.02|290.02|290.44|288.44|622
1596039600000|2020-07-29 16:20:00|290.67|288.67|289.95|287.95|290.85|288.85|289.92|287.92|645
1596039900000|2020-07-29 16:25:00|289.96|287.96|290|288|290|288|288.95|286.95|649
1596040200000|2020-07-29 16:30:00|289.99|287.99|290.52|288.52|290.56|288.56|289.69|287.69|570
1596040500000|2020-07-29 16:35:00|290.48|288.48|290.26|288.26|290.76|288.76|290.07|288.07|577
1596040800000|2020-07-29 16:40:00|290.18|288.18|289.18|287.18|290.54|288.54|289.16|287.16|426
1596041100000|2020-07-29 16:45:00|289.2|287.2|289.69|287.69|289.95|287.95|289.12|287.12|427
1596041400000|2020-07-29 16:50:00|289.68|287.68|289.43|287.43|289.79|287.79|289.29|287.29|528
1596041700000|2020-07-29 16:55:00|289.44|287.44|290.29|288.29|290.31|288.31|288.94|286.94|608
1596042000000|2020-07-29 17:00:00|290.28|288.28|289.73|287.73|290.44|288.44|289.73|287.73|549
1596042300000|2020-07-29 17:05:00|289.72|287.72|289.58|287.58|289.74|287.74|288.56|286.56|535
1596042600000|2020-07-29 17:10:00|289.59|287.59|289.4|287.4|289.71|287.71|289.04|287.04|533
1596042900000|2020-07-29 17:15:00|289.39|287.39|289.75|287.75|289.95|287.95|289.22|287.22|585
1596043200000|2020-07-29 17:20:00|289.74|287.74|289.73|287.73|290.23|288.23|289.7|287.7|519
1596043500000|2020-07-29 17:25:00|289.74|287.74|289.55|287.55|290.1|288.1|289.54|287.54|466
1596043800000|2020-07-29 17:30:00|289.54|287.54|289.14|287.14|289.59|287.59|288.9|286.9|459
1596044100000|2020-07-29 17:35:00|289.15|287.15|289.18|287.18|289.28|287.28|288.18|286.18|573
1596044400000|2020-07-29 17:40:00|289.2|287.2|289.46|287.46|289.8|287.8|289.18|287.18|552
1596044700000|2020-07-29 17:45:00|289.48|287.48|289.72|287.72|289.76|287.76|289.31|287.31|312
1596045000000|2020-07-29 17:50:00|289.71|287.71|289.4|287.4|289.99|287.99|289.39|287.39|595
1596045300000|2020-07-29 17:55:00|289.41|287.41|289.34|287.34|289.53|287.53|289.27|287.27|505
1596045600000|2020-07-29 18:00:00|289.35|287.35|290.5|288.5|290.81|288.81|289.34|287.34|602
1596045900000|2020-07-29 18:05:00|290.51|288.51|290.38|288.38|290.57|288.57|290.23|288.23|447
1596046200000|2020-07-29 18:10:00|290.39|288.39|290.41|288.41|290.52|288.52|290.07|288.07|450
1596046500000|2020-07-29 18:15:00|290.39|288.39|290.47|288.47|290.69|288.69|290.36|288.36|377
1596046800000|2020-07-29 18:20:00|290.46|288.46|290.05|288.05|290.54|288.54|289.98|287.98|356
1596047100000|2020-07-29 18:25:00|290.03|288.03|289.97|287.97|290.14|288.14|289.84|287.84|420
1596047400000|2020-07-29 18:30:00|289.99|287.99|290.97|288.97|291.01|289.01|289.96|287.96|535
1596047700000|2020-07-29 18:35:00|290.95|288.95|291.63|289.63|291.73|289.73|290.9|288.9|542
1596048000000|2020-07-29 18:40:00|291.61|289.61|291.61|289.61|291.7|289.7|291.48|289.48|398
1596048300000|2020-07-29 18:45:00|291.62|289.62|292.18|290.18|292.28|290.28|291.58|289.58|353
1596048600000|2020-07-29 18:50:00|292.17|290.17|291.69|289.69|292.19|290.19|291.66|289.66|563
1596048900000|2020-07-29 18:55:00|291.7|289.7|291.41|289.41|292.26|290.26|291.38|289.38|603
1596049200000|2020-07-29 19:00:00|291.43|289.43|291.64|289.64|291.79|289.79|291.32|289.32|436
1596049500000|2020-07-29 19:05:00|291.63|289.63|291.78|289.78|291.81|289.81|291.62|289.62|302
1596049800000|2020-07-29 19:10:00|291.79|289.79|291.75|289.75|292.02|290.02|291.59|289.59|532
1596050100000|2020-07-29 19:15:00|291.76|289.76|291.89|289.89|291.99|289.99|291.68|289.68|312
1596050400000|2020-07-29 19:20:00|291.88|289.88|292.5|290.5|292.69|290.69|291.78|289.78|283
1596050700000|2020-07-29 19:25:00|292.49|290.49|293.43|291.43|293.51|291.51|292.42|290.42|367
1596051000000|2020-07-29 19:30:00|293.42|291.42|292.69|290.69|293.57|291.57|292.64|290.64|471
1596051300000|2020-07-29 19:35:00|292.67|290.67|292.75|290.75|292.76|290.76|292.33|290.33|507
1596051600000|2020-07-29 19:40:00|292.76|290.76|293.27|291.27|293.29|291.29|292.63|290.63|326
1596051900000|2020-07-29 19:45:00|293.29|291.29|293.23|291.23|293.33|291.33|293.06|291.06|488
1596052200000|2020-07-29 19:50:00|293.22|291.22|293.13|291.13|293.24|291.24|292.96|290.96|464
1596052500000|2020-07-29 19:55:00|293.11|291.11|293.46|291.46|293.53|291.53|293.02|291.02|335
1596052800000|2020-07-29 20:00:00|293.53|291.53|293.52|291.52|293.96|291.96|293.44|291.44|452
1596053100000|2020-07-29 20:05:00|293.53|291.53|292.81|290.81|293.57|291.57|292.7|290.7|495
1596053400000|2020-07-29 20:10:00|292.8|290.8|293.66|291.66|293.72|291.72|292.53|290.53|388
1596053700000|2020-07-29 20:15:00|293.65|291.65|293.69|291.69|293.85|291.85|293.55|291.55|385
1596054000000|2020-07-29 20:20:00|293.7|291.7|293.73|291.73|293.94|291.94|293.69|291.69|168
1596054300000|2020-07-29 20:25:00|293.74|291.74|293.81|291.81|293.91|291.91|293.58|291.58|257
1596054600000|2020-07-29 20:30:00|293.8|291.8|293.25|291.25|293.8|291.8|293.2|291.2|141
1596054900000|2020-07-29 20:35:00|293.26|291.26|293.04|291.04|293.31|291.31|292.88|290.88|61
1596055200000|2020-07-29 20:40:00|293.03|291.03|291.96|289.96|293.03|291.03|291.94|289.94|413
1596055500000|2020-07-29 20:45:00|291.95|289.95|291.77|289.77|292.02|290.02|291.59|289.59|402
1596055800000|2020-07-29 20:50:00|291.76|289.76|292.29|290.29|292.47|290.47|291.76|289.76|418
1596056100000|2020-07-29 20:55:00|292.28|290.28|292.47|290.47|292.58|290.58|292.25|290.25|329
1596056400000|2020-07-29 21:00:00|292.46|290.46|292.32|290.32|293.65|291.65|292.32|290.32|462
1596056700000|2020-07-29 21:05:00|292.31|290.31|292.77|290.77|293.05|291.05|291.99|289.99|552
1596057000000|2020-07-29 21:10:00|292.75|290.75|292.69|290.69|292.8|290.8|292.61|290.61|393
1596057300000|2020-07-29 21:15:00|292.68|290.68|292.14|290.14|292.76|290.76|292.13|290.13|233
1596057600000|2020-07-29 21:20:00|292.17|290.17|292.17|290.17|292.21|290.21|292.06|290.06|106
1596057900000|2020-07-29 21:25:00|292.21|290.21|292.41|290.41|292.48|290.48|292.09|290.09|267
1596058200000|2020-07-29 21:30:00|292.4|290.4|293.07|291.07|293.07|291.07|292.4|290.4|227
1596058500000|2020-07-29 21:35:00|293.06|291.06|293.62|291.62|293.66|291.66|293.05|291.05|255
1596058800000|2020-07-29 21:40:00|293.63|291.63|293.88|291.88|293.89|291.89|293.61|291.61|150
1596059100000|2020-07-29 21:45:00|293.85|291.85|294.62|292.62|294.62|292.62|293.85|291.85|185
1596059400000|2020-07-29 21:50:00|294.63|292.63|294.48|292.48|295.14|293.14|294.44|292.44|428
1596059700000|2020-07-29 21:55:00|294.44|292.44|294.69|292.69|295.05|293.05|294.31|292.31|324
1596060000000|2020-07-29 22:00:00|294.7|292.7|294.11|292.11|294.97|292.97|294.03|292.03|604
1596060300000|2020-07-29 22:05:00|294.09|292.09|293.22|291.22|294.44|292.44|292.23|290.23|393
1596060600000|2020-07-29 22:10:00|293.19|291.19|292.54|290.54|293.22|291.22|292.31|290.31|232
1596060900000|2020-07-29 22:15:00|292.45|290.45|292.87|290.87|293.86|291.86|292.45|290.45|343
1596061200000|2020-07-29 22:20:00|292.89|290.89|292.79|290.79|293.3|291.3|292.76|290.76|328
1596061500000|2020-07-29 22:25:00|292.8|290.8|292.63|290.63|292.86|290.86|292.55|290.55|431
1596061800000|2020-07-29 22:30:00|292.62|290.62|292.41|290.41|292.71|290.71|292.14|290.14|347
1596062100000|2020-07-29 22:35:00|292.38|290.38|292.4|290.4|292.72|290.72|292.28|290.28|418
1596062400000|2020-07-29 22:40:00|292.41|290.41|292.53|290.53|292.6|290.6|292.3|290.3|427
1596062700000|2020-07-29 22:45:00|292.54|290.54|292.9|290.9|293.13|291.13|292.47|290.47|252
1596063000000|2020-07-29 22:50:00|292.89|290.89|292.09|290.09|292.96|290.96|291.92|289.92|310
1596063300000|2020-07-29 22:55:00|292.1|290.1|291.3|289.3|292.19|290.19|291.22|289.22|585
1596063600000|2020-07-29 23:00:00|291.35|289.35|290.35|288.35|291.36|289.36|290.21|288.21|570
1596063900000|2020-07-29 23:05:00|290.37|288.37|291.03|289.03|291.1|289.1|290.17|288.17|190
1596064200000|2020-07-29 23:10:00|291.05|289.05|291.31|289.31|291.37|289.37|291.03|289.03|119
1596064500000|2020-07-29 23:15:00|291.29|289.29|289.82|287.82|291.29|289.29|289.57|287.57|465
1596064800000|2020-07-29 23:20:00|289.83|287.83|289.24|287.24|290.07|288.07|289.14|287.14|489
1596065100000|2020-07-29 23:25:00|289.25|287.25|290.16|288.16|290.31|288.31|288.96|286.96|488
1596065400000|2020-07-29 23:30:00|290.17|288.17|289.21|287.21|290.2|288.2|289.1|287.1|284
1596065700000|2020-07-29 23:35:00|289.2|287.2|288.62|286.62|289.21|287.21|288.49|286.49|330
1596066000000|2020-07-29 23:40:00|288.61|286.61|289.48|287.48|289.52|287.52|288.48|286.48|333
1596066300000|2020-07-29 23:45:00|289.47|287.47|289.61|287.61|289.67|287.67|289.12|287.12|290
1596066600000|2020-07-29 23:50:00|289.62|287.62|288.86|286.86|289.77|287.77|288.85|286.85|269
1596066900000|2020-07-29 23:55:00|288.87|286.87|289.08|287.08|289.24|287.24|288.5|286.5|179
1596067200000|2020-07-30 00:00:00|289.13|287.13|283.07|281.07|289.17|287.17|283.03|281.03|550
1596067500000|2020-07-30 00:05:00|283.14|281.14|284.17|282.17|285.65|283.65|282.95|280.95|702
1596067800000|2020-07-30 00:10:00|284.18|282.18|285.63|283.63|286.3|284.3|284.17|282.17|486
1596068100000|2020-07-30 00:15:00|285.69|283.69|286.49|284.49|286.5|284.5|285.59|283.59|292
1596068400000|2020-07-30 00:20:00|286.51|284.51|286.07|284.07|286.62|284.62|285.84|283.84|191
1596068700000|2020-07-30 00:25:00|286.05|284.05|286.06|284.06|286.72|284.72|285.89|283.89|188
1596069000000|2020-07-30 00:30:00|286.05|284.05|286.74|284.74|287.22|285.22|285.98|283.98|222
1596069300000|2020-07-30 00:35:00|286.75|284.75|287.36|285.36|287.41|285.41|286.71|284.71|158
1596069600000|2020-07-30 00:40:00|287.38|285.38|286.57|284.57|287.45|285.45|286.28|284.28|216
1596069900000|2020-07-30 00:45:00|286.56|284.56|286.4|284.4|286.91|284.91|286.37|284.37|169
1596070200000|2020-07-30 00:50:00|286.42|284.42|286.03|284.03|286.44|284.44|285.99|283.99|173
1596070500000|2020-07-30 00:55:00|286.02|284.02|287.11|285.11|287.12|285.12|285.97|283.97|118
1596070800000|2020-07-30 01:00:00|287.12|285.12|287.22|285.22|287.28|285.28|286.91|284.91|117
1596071100000|2020-07-30 01:05:00|287.23|285.23|287.59|285.59|287.6|285.6|287.22|285.22|60
1596071400000|2020-07-30 01:10:00|287.63|285.63|287.35|285.35|287.63|285.63|287.21|285.21|70
1596071700000|2020-07-30 01:15:00|287.29|285.29|286.18|284.18|287.29|285.29|286.03|284.03|239
1596072000000|2020-07-30 01:20:00|286.17|284.17|286.25|284.25|286.26|284.26|286.05|284.05|200
1596072300000|2020-07-30 01:25:00|286.24|284.24|286.07|284.07|286.3|284.3|286.03|284.03|193
1596072600000|2020-07-30 01:30:00|286.08|284.08|285.69|283.69|286.09|284.09|285.37|283.37|143
1596072900000|2020-07-30 01:35:00|285.71|283.71|285.51|283.51|285.74|283.74|285.25|283.25|187
1596073200000|2020-07-30 01:40:00|285.52|283.52|285.61|283.61|285.61|283.61|284.62|282.62|211
1596073500000|2020-07-30 01:45:00|285.57|283.57|286.19|284.19|286.21|284.21|285.57|283.57|164
1596073800000|2020-07-30 01:50:00|286.18|284.18|285.83|283.83|286.28|284.28|285.78|283.78|151
1596074100000|2020-07-30 01:55:00|285.84|283.84|284.99|282.99|285.84|283.84|284.94|282.94|175
1596074400000|2020-07-30 02:00:00|284.9|282.9|285.4|283.4|285.47|283.47|284.87|282.87|208
1596074700000|2020-07-30 02:05:00|285.41|283.41|285.63|283.63|285.77|283.77|285.35|283.35|212
1596075000000|2020-07-30 02:10:00|285.62|283.62|286.45|284.45|286.49|284.49|285.5|283.5|325
1596075300000|2020-07-30 02:15:00|286.44|284.44|286.24|284.24|286.5|284.5|286.24|284.24|163
1596075600000|2020-07-30 02:20:00|286.25|284.25|286.22|284.22|286.45|284.45|286.12|284.12|191
1596075900000|2020-07-30 02:25:00|286.21|284.21|286.56|284.56|286.62|284.62|286.2|284.2|158
1596076200000|2020-07-30 02:30:00|286.55|284.55|286.44|284.44|286.59|284.59|286.36|284.36|155
1596076500000|2020-07-30 02:35:00|286.43|284.43|285.27|283.27|286.49|284.49|285.26|283.26|228
1596076800000|2020-07-30 02:40:00|285.26|283.26|285.14|283.14|285.56|283.56|285.06|283.06|230
1596077100000|2020-07-30 02:45:00|285.13|283.13|284.44|282.44|285.13|283.13|284.11|282.11|242
1596077400000|2020-07-30 02:50:00|284.43|282.43|285.44|283.44|285.5|283.5|284.4|282.4|261
1596077700000|2020-07-30 02:55:00|285.47|283.47|284.11|282.11|285.47|283.47|283.94|281.94|304
1596078000000|2020-07-30 03:00:00|284.12|282.12|284.47|282.47|284.47|282.47|283.89|281.89|302
1596078300000|2020-07-30 03:05:00|284.48|282.48|284.65|282.65|284.73|282.73|284.4|282.4|152
1596078600000|2020-07-30 03:10:00|284.7|282.7|284.59|282.59|284.99|282.99|284.55|282.55|129
1596078900000|2020-07-30 03:15:00|284.65|282.65|284.93|282.93|284.96|282.96|284.56|282.56|119
1596079200000|2020-07-30 03:20:00|284.92|282.92|285.22|283.22|285.39|283.39|284.81|282.81|214
1596079500000|2020-07-30 03:25:00|285.19|283.19|285.13|283.13|285.22|283.22|284.95|282.95|118
1596079800000|2020-07-30 03:30:00|285.1|283.1|285.06|283.06|285.16|283.16|284.88|282.88|138
1596080100000|2020-07-30 03:35:00|285.05|283.05|285.07|283.07|285.25|283.25|285.01|283.01|146
1596080400000|2020-07-30 03:40:00|285.05|283.05|284.61|282.61|285.07|283.07|284.51|282.51|153
1596080700000|2020-07-30 03:45:00|284.62|282.62|284.17|282.17|284.63|282.63|284.16|282.16|242
1596081000000|2020-07-30 03:50:00|284.19|282.19|284.19|282.19|284.24|282.24|283.98|281.98|188
1596081300000|2020-07-30 03:55:00|284.18|282.18|283.89|281.89|284.21|282.21|283.86|281.86|106
1596081600000|2020-07-30 04:00:00|283.88|281.88|285.02|283.02|285.1|283.1|283.45|281.45|356
1596081900000|2020-07-30 04:05:00|285.03|283.03|285.37|283.37|285.47|283.47|285.03|283.03|189
1596082200000|2020-07-30 04:10:00|285.36|283.36|285.25|283.25|285.39|283.39|285.21|283.21|218
1596082500000|2020-07-30 04:15:00|285.24|283.24|285.55|283.55|285.69|283.69|285.08|283.08|180
1596082800000|2020-07-30 04:20:00|285.54|283.54|285.41|283.41|285.63|283.63|285.4|283.4|143
1596083100000|2020-07-30 04:25:00|285.4|283.4|285.81|283.81|285.83|283.83|285.33|283.33|119
1596083400000|2020-07-30 04:30:00|285.84|283.84|285.74|283.74|286.16|284.16|285.51|283.51|201
1596083700000|2020-07-30 04:35:00|285.73|283.73|285.4|283.4|286.09|284.09|285.38|283.38|188
1596084000000|2020-07-30 04:40:00|285.41|283.41|285.72|283.72|285.81|283.81|285.18|283.18|225
1596084300000|2020-07-30 04:45:00|285.73|283.73|285.68|283.68|286.21|284.21|285.49|283.49|211
1596084600000|2020-07-30 04:50:00|285.67|283.67|285.25|283.25|285.7|283.7|285.24|283.24|199
1596084900000|2020-07-30 04:55:00|285.22|283.22|284.9|282.9|285.27|283.27|284.87|282.87|133
1596085200000|2020-07-30 05:00:00|285.03|283.03|285.27|283.27|285.42|283.42|284.81|282.81|124
1596085500000|2020-07-30 05:05:00|285.26|283.26|285.37|283.37|285.38|283.38|285.25|283.25|70
1596085800000|2020-07-30 05:10:00|285.38|283.38|284.74|282.74|285.38|283.38|284.63|282.63|210
1596086100000|2020-07-30 05:15:00|284.73|282.73|284.57|282.57|284.91|282.91|284.55|282.55|180
1596086400000|2020-07-30 05:20:00|284.58|282.58|283.91|281.91|284.59|282.59|283.9|281.9|177
1596086700000|2020-07-30 05:25:00|283.9|281.9|284.5|282.5|284.5|282.5|283.87|281.87|180
1596087000000|2020-07-30 05:30:00|284.48|282.48|284.01|282.01|284.54|282.54|283.9|281.9|164
1596087300000|2020-07-30 05:35:00|284|282|283.31|281.31|284.04|282.04|283.14|281.14|264
1596087600000|2020-07-30 05:40:00|283.28|281.28|283.24|281.24|283.86|281.86|282.84|280.84|330
1596087900000|2020-07-30 05:45:00|283.26|281.26|284.79|282.79|284.96|282.96|283.24|281.24|335
1596088200000|2020-07-30 05:50:00|284.8|282.8|284.98|282.98|285.15|283.15|284.6|282.6|240
1596088500000|2020-07-30 05:55:00|284.95|282.95|284.46|282.46|284.97|282.97|284.41|282.41|120
1596088800000|2020-07-30 06:00:00|284.44|282.44|282.6|280.6|284.44|282.44|281.98|279.98|409
1596089100000|2020-07-30 06:05:00|282.59|280.59|284.08|282.08|284.08|282.08|282.58|280.58|431
1596089400000|2020-07-30 06:10:00|284.09|282.09|284.59|282.59|285.09|283.09|284|282|420
1596089700000|2020-07-30 06:15:00|284.58|282.58|284.74|282.74|285.31|283.31|284.57|282.57|239
1596090000000|2020-07-30 06:20:00|284.75|282.75|285.39|283.39|285.65|283.65|284.74|282.74|307
1596090300000|2020-07-30 06:25:00|285.42|283.42|285.44|283.44|285.7|283.7|284.75|282.75|299
1596090600000|2020-07-30 06:30:00|285.43|283.43|284.82|282.82|285.61|283.61|284.77|282.77|221
1596090900000|2020-07-30 06:35:00|284.83|282.83|285.53|283.53|286.01|284.01|284.76|282.76|160
1596091200000|2020-07-30 06:40:00|285.52|283.52|285.85|283.85|285.87|283.87|285.17|283.17|238
1596091500000|2020-07-30 06:45:00|285.87|283.87|285.67|283.67|286.19|284.19|285.27|283.27|177
1596091800000|2020-07-30 06:50:00|285.66|283.66|285.65|283.65|285.96|283.96|285.54|283.54|158
1596092100000|2020-07-30 06:55:00|285.66|283.66|286.04|284.04|286.13|284.13|285.56|283.56|99
1596092400000|2020-07-30 07:00:00|286.05|284.05|285.91|283.91|286.11|284.11|285.65|283.65|180
1596092700000|2020-07-30 07:05:00|285.9|283.9|285.52|283.52|285.97|283.97|285.37|283.37|188
1596093000000|2020-07-30 07:10:00|285.51|283.51|284.84|282.84|285.51|283.51|284.77|282.77|181
1596093300000|2020-07-30 07:15:00|284.96|282.96|284.78|282.78|284.96|282.96|284.72|282.72|61
1596093600000|2020-07-30 07:20:00|284.79|282.79|284.62|282.62|284.8|282.8|284.54|282.54|142
1596093900000|2020-07-30 07:25:00|284.6|282.6|285.31|283.31|285.32|283.32|284.59|282.59|121
1596094200000|2020-07-30 07:30:00|285.33|283.33|284.12|282.12|285.33|283.33|284.1|282.1|240
1596094500000|2020-07-30 07:35:00|284.13|282.13|284.17|282.17|284.18|282.18|284.01|282.01|111
1596094800000|2020-07-30 07:40:00|284.12|282.12|283.39|281.39|284.16|282.16|283.28|281.28|161
1596095100000|2020-07-30 07:45:00|283.37|281.37|284.05|282.05|284.07|282.07|283.26|281.26|176
1596095400000|2020-07-30 07:50:00|284.07|282.07|283.86|281.86|284.09|282.09|283.81|281.81|78
1596095700000|2020-07-30 07:55:00|283.93|281.93|283.85|281.85|283.97|281.97|283.04|281.04|230
1596096000000|2020-07-30 08:00:00|283.83|281.83|284.92|282.92|285.05|283.05|283.72|281.72|314
1596096300000|2020-07-30 08:05:00|284.9|282.9|284.98|282.98|285.1|283.1|284.49|282.49|199
1596096600000|2020-07-30 08:10:00|284.99|282.99|285.03|283.03|285.2|283.2|284.91|282.91|159
1596096900000|2020-07-30 08:15:00|285.04|283.04|284.88|282.88|285.04|283.04|284.74|282.74|128
1596097200000|2020-07-30 08:20:00|284.93|282.93|285.1|283.1|285.22|283.22|284.93|282.93|143
1596097500000|2020-07-30 08:25:00|285.08|283.08|285.31|283.31|285.9|283.9|285.02|283.02|232
1596097800000|2020-07-30 08:30:00|285.35|283.35|285.5|283.5|285.63|283.63|285.35|283.35|95
1596098100000|2020-07-30 08:35:00|285.54|283.54|285.93|283.93|285.96|283.96|285.31|283.31|144
1596098400000|2020-07-30 08:40:00|285.96|283.96|286.83|284.83|287.39|285.39|285.92|283.92|309
1596098700000|2020-07-30 08:45:00|286.82|284.82|286.61|284.61|286.98|284.98|286.32|284.32|284
1596099000000|2020-07-30 08:50:00|286.58|284.58|287.03|285.03|287.08|285.08|286.57|284.57|220
1596099300000|2020-07-30 08:55:00|287.04|285.04|287.2|285.2|287.3|285.3|286.77|284.77|195
1596099600000|2020-07-30 09:00:00|287.19|285.19|286.11|284.11|287.19|285.19|286.1|284.1|184
1596099900000|2020-07-30 09:05:00|286.12|284.12|286.87|284.87|287.2|285.2|286.12|284.12|240
1596100200000|2020-07-30 09:10:00|287.03|285.03|286.6|284.6|287.03|285.03|286.3|284.3|191
1596100500000|2020-07-30 09:15:00|286.59|284.59|286.14|284.14|286.72|284.72|286.11|284.11|173
1596100800000|2020-07-30 09:20:00|286.17|284.17|286.06|284.06|286.71|284.71|286.04|284.04|205
1596101100000|2020-07-30 09:25:00|286.05|284.05|286.07|284.07|286.26|284.26|285.85|283.85|97
1596101400000|2020-07-30 09:30:00|286.1|284.1|286.01|284.01|286.14|284.14|285.76|283.76|146
1596101700000|2020-07-30 09:35:00|286.06|284.06|285.9|283.9|286.09|284.09|285.21|283.21|133
1596102000000|2020-07-30 09:40:00|285.89|283.89|285.73|283.73|285.9|283.9|285.59|283.59|143
1596102300000|2020-07-30 09:45:00|285.75|283.75|285.9|283.9|285.9|283.9|285.71|283.71|61
1596102600000|2020-07-30 09:50:00|285.88|283.88|286.02|284.02|286.07|284.07|285.77|283.77|104
1596102900000|2020-07-30 09:55:00|286.01|284.01|286.83|284.83|286.91|284.91|286.01|284.01|125
1596103200000|2020-07-30 10:00:00|286.82|284.82|286.64|284.64|287.11|285.11|286.57|284.57|198
1596103500000|2020-07-30 10:05:00|286.63|284.63|286|284|286.7|284.7|285.91|283.91|81
1596103800000|2020-07-30 10:10:00|286.01|284.01|285.9|283.9|286.01|284.01|285.76|283.76|121
1596104100000|2020-07-30 10:15:00|285.91|283.91|285.85|283.85|285.91|283.91|285.82|283.82|44
1596104400000|2020-07-30 10:20:00|285.89|283.89|285.52|283.52|285.89|283.89|285.41|283.41|81
1596104700000|2020-07-30 10:25:00|285.53|283.53|285.42|283.42|285.58|283.58|285.35|283.35|61
1596105000000|2020-07-30 10:30:00|285.43|283.43|285.55|283.55|285.79|283.79|285.42|283.42|118
1596105300000|2020-07-30 10:35:00|285.54|283.54|284.71|282.71|285.59|283.59|284.71|282.71|148
1596105600000|2020-07-30 10:40:00|284.74|282.74|284.75|282.75|284.84|282.84|284.56|282.56|34
1596105900000|2020-07-30 10:45:00|284.74|282.74|284.57|282.57|284.75|282.75|284.49|282.49|46
1596106200000|2020-07-30 10:50:00|284.55|282.55|284.43|282.43|284.57|282.57|284.4|282.4|36
1596106500000|2020-07-30 10:55:00|284.38|282.38|285.05|283.05|285.06|283.06|284.37|282.37|73
1596106800000|2020-07-30 11:00:00|285.04|283.04|284.73|282.73|285.21|283.21|284.69|282.69|102
1596107100000|2020-07-30 11:05:00|284.72|282.72|284.43|282.43|285.04|283.04|284.43|282.43|120
1596107400000|2020-07-30 11:10:00|284.4|282.4|283.96|281.96|284.56|282.56|283.95|281.95|82
1596107700000|2020-07-30 11:15:00|283.98|281.98|284.64|282.64|284.64|282.64|283.49|281.49|181
1596108000000|2020-07-30 11:20:00|284.6|282.6|284.85|282.85|284.92|282.92|284.6|282.6|175
1596108300000|2020-07-30 11:25:00|284.9|282.9|284.56|282.56|284.91|282.91|284.41|282.41|113
1596108600000|2020-07-30 11:30:00|284.52|282.52|284.29|282.29|284.56|282.56|284.21|282.21|43
1596108900000|2020-07-30 11:35:00|284.18|282.18|284.69|282.69|284.69|282.69|284.17|282.17|82
1596109200000|2020-07-30 11:40:00|284.64|282.64|284.94|282.94|285.15|283.15|284.61|282.61|131
1596109500000|2020-07-30 11:45:00|284.93|282.93|284.17|282.17|284.93|282.93|284.13|282.13|68
1596109800000|2020-07-30 11:50:00|284.16|282.16|284.17|282.17|284.31|282.31|284.06|282.06|43
1596110100000|2020-07-30 11:55:00|284.16|282.16|284|282|284.16|282.16|283.87|281.87|58
1596110400000|2020-07-30 12:00:00|283.97|281.97|285.73|283.73|285.74|283.74|283.97|281.97|244
1596110700000|2020-07-30 12:05:00|285.84|283.84|285.94|283.94|286.23|284.23|285.74|283.74|177
1596111000000|2020-07-30 12:10:00|285.93|283.93|286.18|284.18|286.41|284.41|285.93|283.93|170
1596111300000|2020-07-30 12:15:00|286.21|284.21|285.98|283.98|286.43|284.43|285.9|283.9|162
1596111600000|2020-07-30 12:20:00|286|284|286.09|284.09|286.18|284.18|285.9|283.9|82
1596111900000|2020-07-30 12:25:00|286.08|284.08|286.12|284.12|286.67|284.67|285.94|283.94|129
1596112200000|2020-07-30 12:30:00|286.13|284.13|285.68|283.68|286.22|284.22|285.68|283.68|104
1596112500000|2020-07-30 12:35:00|285.65|283.65|284.6|282.6|285.65|283.65|284.57|282.57|152
1596112800000|2020-07-30 12:40:00|284.57|282.57|284.46|282.46|284.92|282.92|284.46|282.46|100
1596113100000|2020-07-30 12:45:00|284.45|282.45|283.99|281.99|284.49|282.49|283.99|281.99|111
1596113400000|2020-07-30 12:50:00|283.98|281.98|284.51|282.51|284.63|282.63|283.88|281.88|119
1596113700000|2020-07-30 12:55:00|284.5|282.5|284.11|282.11|284.93|282.93|284.09|282.09|187
1596114000000|2020-07-30 13:00:00|284.1|282.1|283.38|281.38|284.1|282.1|283.22|281.22|181
1596114300000|2020-07-30 13:05:00|283.4|281.4|285.11|283.11|285.14|283.14|282.64|280.64|449
1596114600000|2020-07-30 13:10:00|285.16|283.16|285.12|283.12|285.53|283.53|285.03|283.03|273
1596114900000|2020-07-30 13:15:00|285.11|283.11|285.17|283.17|285.34|283.34|284.58|282.58|204
1596115200000|2020-07-30 13:20:00|285.19|283.19|285.66|283.66|285.75|283.75|285.19|283.19|232
1596115500000|2020-07-30 13:25:00|285.65|283.65|285.65|283.65|286.08|284.08|285.59|283.59|268
1596115800000|2020-07-30 13:30:00|285.62|283.62|285.72|283.72|285.77|283.77|285.32|283.32|194
1596116100000|2020-07-30 13:35:00|285.73|283.73|286.67|284.67|286.72|284.72|285.5|283.5|224
1596116400000|2020-07-30 13:40:00|286.68|284.68|287.69|285.69|287.84|285.84|286.55|284.55|406
1596116700000|2020-07-30 13:45:00|287.7|285.7|289.17|287.17|289.17|287.17|287.29|285.29|530
1596117000000|2020-07-30 13:50:00|289.18|287.18|289.3|287.3|289.44|287.44|288.66|286.66|318
1596117300000|2020-07-30 13:55:00|289.28|287.28|289.53|287.53|289.56|287.56|288.29|286.29|232
1596117600000|2020-07-30 14:00:00|289.5|287.5|288.28|286.28|289.51|287.51|287.8|285.8|295
1596117900000|2020-07-30 14:05:00|288.29|286.29|288.22|286.22|288.44|286.44|287.97|285.97|209
1596118200000|2020-07-30 14:10:00|288.21|286.21|288.53|286.53|288.67|286.67|287.66|285.66|235
1596118500000|2020-07-30 14:15:00|288.5|286.5|291.27|289.27|291.27|289.27|288.41|286.41|335
1596118800000|2020-07-30 14:20:00|291.29|289.29|290|288|291.32|289.32|289.94|287.94|334
1596119100000|2020-07-30 14:25:00|289.96|287.96|290.43|288.43|290.49|288.49|289.36|287.36|313
1596119400000|2020-07-30 14:30:00|290.42|288.42|290.04|288.04|291.03|289.03|290.03|288.03|303
1596119700000|2020-07-30 14:35:00|290.02|288.02|290.03|288.03|290.05|288.05|289.79|287.79|130
1596120000000|2020-07-30 14:40:00|290.04|288.04|290.26|288.26|290.99|288.99|290.04|288.04|231
1596120300000|2020-07-30 14:45:00|290.27|288.27|288.61|286.61|290.27|288.27|288.59|286.59|189
1596120600000|2020-07-30 14:50:00|288.6|286.6|289.13|287.13|289.15|287.15|288.48|286.48|149
1596120900000|2020-07-30 14:55:00|289.15|287.15|288.78|286.78|289.19|287.19|288.58|286.58|127
1596121200000|2020-07-30 15:00:00|288.8|286.8|289.82|287.82|289.84|287.84|288.66|286.66|196
1596121500000|2020-07-30 15:05:00|289.71|287.71|289.65|287.65|289.85|287.85|289.34|287.34|154
1596121800000|2020-07-30 15:10:00|289.64|287.64|289.55|287.55|289.66|287.66|289.27|287.27|104
1596122100000|2020-07-30 15:15:00|289.54|287.54|288.65|286.65|289.59|287.59|288.6|286.6|97
1596122400000|2020-07-30 15:20:00|288.6|286.6|289.18|287.18|289.28|287.28|288.25|286.25|123
1596122700000|2020-07-30 15:25:00|289.19|287.19|289.31|287.31|289.31|287.31|289|287|104
1596123000000|2020-07-30 15:30:00|289.3|287.3|289.09|287.09|289.42|287.42|289.09|287.09|60
1596123300000|2020-07-30 15:35:00|289.07|287.07|289.2|287.2|289.37|287.37|289|287|54
1596123600000|2020-07-30 15:40:00|289.21|287.21|289.99|287.99|290.02|288.02|289.21|287.21|92
1596123900000|2020-07-30 15:45:00|290|288|289.44|287.44|290.1|288.1|289.34|287.34|91
1596124200000|2020-07-30 15:50:00|289.45|287.45|289.31|287.31|289.73|287.73|289.12|287.12|123
1596124500000|2020-07-30 15:55:00|289.32|287.32|290.19|288.19|290.22|288.22|289.32|287.32|145
1596124800000|2020-07-30 16:00:00|290.18|288.18|291.67|289.67|291.86|289.86|289.87|287.87|351
1596125100000|2020-07-30 16:05:00|291.66|289.66|290.05|288.05|292.57|290.57|289.66|287.66|477
1596125400000|2020-07-30 16:10:00|290.12|288.12|289.77|287.77|290.99|288.99|289.69|287.69|355
1596125700000|2020-07-30 16:15:00|289.75|287.75|289.27|287.27|290.41|288.41|289.11|287.11|329
1596126000000|2020-07-30 16:20:00|289.26|287.26|289.19|287.19|289.6|287.6|288.89|286.89|322
1596126300000|2020-07-30 16:25:00|289.21|287.21|289.08|287.08|289.37|287.37|288.97|286.97|208
1596126600000|2020-07-30 16:30:00|289.07|287.07|289.01|287.01|289.25|287.25|288.89|286.89|189
1596126900000|2020-07-30 16:35:00|289|287|290.14|288.14|290.15|288.15|289|287|228
1596127200000|2020-07-30 16:40:00|290.13|288.13|290.2|288.2|290.39|288.39|289.83|287.83|244
1596127500000|2020-07-30 16:45:00|290.22|288.22|289.81|287.81|290.27|288.27|289.8|287.8|163
1596127800000|2020-07-30 16:50:00|289.82|287.82|290.6|288.6|290.68|288.68|289.71|287.71|242
1596128100000|2020-07-30 16:55:00|290.57|288.57|289.94|287.94|290.68|288.68|289.89|287.89|266
1596128400000|2020-07-30 17:00:00|289.97|287.97|290.03|288.03|290.54|288.54|289.96|287.96|166
1596128700000|2020-07-30 17:05:00|290.02|288.02|290.08|288.08|290.24|288.24|290.02|288.02|83
1596129000000|2020-07-30 17:10:00|290.1|288.1|290.03|288.03|290.27|288.27|290.03|288.03|113
1596129300000|2020-07-30 17:15:00|289.96|287.96|289.58|287.58|289.96|287.96|289.41|287.41|146
1596129600000|2020-07-30 17:20:00|289.57|287.57|289.72|287.72|289.94|287.94|289.54|287.54|154
1596129900000|2020-07-30 17:25:00|289.7|287.7|289.49|287.49|289.7|287.7|289.32|287.32|111
1596130200000|2020-07-30 17:30:00|289.48|287.48|289.41|287.41|289.6|287.6|289.41|287.41|68
1596130500000|2020-07-30 17:35:00|289.43|287.43|289.48|287.48|289.5|287.5|289.38|287.38|83
1596130800000|2020-07-30 17:40:00|289.57|287.57|289.39|287.39|289.57|287.57|289.35|287.35|95
1596131100000|2020-07-30 17:45:00|289.38|287.38|290.19|288.19|290.19|288.19|288.81|286.81|185
1596131400000|2020-07-30 17:50:00|290.21|288.21|291.66|289.66|291.66|289.66|290.21|288.21|437
1596131700000|2020-07-30 17:55:00|291.63|289.63|290.99|288.99|291.79|289.79|290.86|288.86|373
1596132000000|2020-07-30 18:00:00|290.97|288.97|290.39|288.39|291.81|289.81|290.28|288.28|431
1596132300000|2020-07-30 18:05:00|290.4|288.4|290.44|288.44|290.71|288.71|290.34|288.34|234
1596132600000|2020-07-30 18:10:00|290.46|288.46|291.15|289.15|291.19|289.19|290.27|288.27|290
1596132900000|2020-07-30 18:15:00|291.26|289.26|291.23|289.23|291.38|289.38|290.86|288.86|277
1596133200000|2020-07-30 18:20:00|291.22|289.22|291.49|289.49|292.16|290.16|291.21|289.21|355
1596133500000|2020-07-30 18:25:00|291.5|289.5|290.57|288.57|292.04|290.04|290.08|288.08|394
1596133800000|2020-07-30 18:30:00|290.54|288.54|291.25|289.25|291.26|289.26|290.54|288.54|196
1596134100000|2020-07-30 18:35:00|291.24|289.24|291.22|289.22|291.43|289.43|291.1|289.1|226
1596134400000|2020-07-30 18:40:00|291.21|289.21|291.6|289.6|291.68|289.68|291.1|289.1|330
1596134700000|2020-07-30 18:45:00|291.59|289.59|291.33|289.33|291.67|289.67|291.27|289.27|188
1596135000000|2020-07-30 18:50:00|291.34|289.34|291.15|289.15|291.43|289.43|291.13|289.13|105
1596135300000|2020-07-30 18:55:00|291.18|289.18|291.63|289.63|291.65|289.65|291.11|289.11|154
1596135600000|2020-07-30 19:00:00|291.64|289.64|291.87|289.87|292.24|290.24|291.61|289.61|302
1596135900000|2020-07-30 19:05:00|291.85|289.85|291.84|289.84|292.01|290.01|291.66|289.66|228
1596136200000|2020-07-30 19:10:00|291.82|289.82|292.43|290.43|292.48|290.48|291.82|289.82|348
1596136500000|2020-07-30 19:15:00|292.42|290.42|292.45|290.45|292.56|290.56|292.42|290.42|113
1596136800000|2020-07-30 19:20:00|292.46|290.46|292.41|290.41|292.85|290.85|292.39|290.39|175
1596137100000|2020-07-30 19:25:00|292.39|290.39|292.43|290.43|292.46|290.46|292.22|290.22|190
1596137400000|2020-07-30 19:30:00|292.44|290.44|291.99|289.99|292.47|290.47|291.99|289.99|123
1596137700000|2020-07-30 19:35:00|291.98|289.98|291.78|289.78|291.99|289.99|291.66|289.66|125
1596138000000|2020-07-30 19:40:00|291.79|289.79|292.37|290.37|292.37|290.37|291.77|289.77|91
1596138300000|2020-07-30 19:45:00|292.35|290.35|292.8|290.8|292.84|290.84|292.24|290.24|265
1596138600000|2020-07-30 19:50:00|292.79|290.79|293.44|291.44|293.57|291.57|292.62|290.62|195
1596138900000|2020-07-30 19:55:00|293.47|291.47|293.74|291.74|293.75|291.75|293.45|291.45|158
1596139200000|2020-07-30 20:00:00|293.72|291.72|294.71|292.71|294.71|292.71|293.72|291.72|206
1596139500000|2020-07-30 20:05:00|294.67|292.67|295.23|293.23|295.34|293.34|294.6|292.6|234
1596139800000|2020-07-30 20:10:00|295.28|293.28|295.84|293.84|296.13|294.13|294.81|292.81|458
1596140100000|2020-07-30 20:15:00|295.85|293.85|294.91|292.91|296.36|294.36|294.9|292.9|532
1596140400000|2020-07-30 20:20:00|294.92|292.92|295.83|293.83|295.86|293.86|294.65|292.65|324
1596140700000|2020-07-30 20:25:00|295.84|293.84|295.57|293.57|295.87|293.87|294.99|292.99|292
1596141000000|2020-07-30 20:30:00|295.58|293.58|294.99|292.99|295.64|293.64|294.9|292.9|175
1596141300000|2020-07-30 20:35:00|294.94|292.94|295.83|293.83|295.86|293.86|294.93|292.93|156
1596141600000|2020-07-30 20:40:00|295.84|293.84|296.34|294.34|296.41|294.41|295.71|293.71|113
1596141900000|2020-07-30 20:45:00|296.42|294.42|297.46|295.46|297.52|295.52|296.33|294.33|221
1596142200000|2020-07-30 20:50:00|297.48|295.48|297.84|295.84|297.97|295.97|297.37|295.37|243
1596142500000|2020-07-30 20:55:00|297.86|295.86|298.72|296.72|298.75|296.75|297.79|295.79|207
1596142800000|2020-07-30 21:00:00|298.74|296.74|300.37|298.37|300.83|298.83|298.73|296.73|406
1596143100000|2020-07-30 21:05:00|300.39|298.39|299|297|301.62|299.62|298.82|296.82|619
1596143400000|2020-07-30 21:10:00|298.99|296.99|297.95|295.95|299.3|297.3|296.92|294.92|596
1596143700000|2020-07-30 21:15:00|298.04|296.04|298.01|296.01|298.18|296.18|297.83|295.83|231
1596144000000|2020-07-30 21:20:00|298|296|297.26|295.26|298.08|296.08|297.16|295.16|180
1596144300000|2020-07-30 21:25:00|297.25|295.25|296.85|294.85|297.37|295.37|296.7|294.7|359
1596144600000|2020-07-30 21:30:00|296.82|294.82|296.52|294.52|297.14|295.14|296.52|294.52|314
1596144900000|2020-07-30 21:35:00|296.51|294.51|295.42|293.42|296.54|294.54|295.31|293.31|401
1596145200000|2020-07-30 21:40:00|295.43|293.43|295.66|293.66|296.06|294.06|295.33|293.33|243
1596145500000|2020-07-30 21:45:00|295.63|293.63|294.63|292.63|295.65|293.65|293.74|291.74|578
1596145800000|2020-07-30 21:50:00|294.61|292.61|295.05|293.05|295.38|293.38|294.58|292.58|422
1596146100000|2020-07-30 21:55:00|295.04|293.04|294.02|292.02|295.36|293.36|293.83|291.83|449
1596146400000|2020-07-30 22:00:00|294|292|295.72|293.72|295.75|293.75|294|292|451
1596146700000|2020-07-30 22:05:00|295.71|293.71|296.12|294.12|296.21|294.21|295.7|293.7|263
1596147000000|2020-07-30 22:10:00|296.14|294.14|296.08|294.08|296.45|294.45|295.76|293.76|296
1596147300000|2020-07-30 22:15:00|296.07|294.07|296.51|294.51|296.73|294.73|296.02|294.02|187
1596147600000|2020-07-30 22:20:00|296.5|294.5|295.37|293.37|296.5|294.5|295.07|293.07|371
1596147900000|2020-07-30 22:25:00|295.38|293.38|295.78|293.78|295.79|293.79|295.2|293.2|437
1596148200000|2020-07-30 22:30:00|295.77|293.77|296.24|294.24|296.42|294.42|295.75|293.75|329
1596148500000|2020-07-30 22:35:00|296.25|294.25|295.01|293.01|296.34|294.34|295|293|348
1596148800000|2020-07-30 22:40:00|295.03|293.03|295.1|293.1|295.16|293.16|294.69|292.69|432
1596149100000|2020-07-30 22:45:00|295.07|293.07|294.67|292.67|295.6|293.6|294.62|292.62|427
1596149400000|2020-07-30 22:50:00|294.68|292.68|295.61|293.61|295.62|293.62|294.67|292.67|494
1596149700000|2020-07-30 22:55:00|295.62|293.62|295.27|293.27|295.63|293.63|294.8|292.8|599
1596150000000|2020-07-30 23:00:00|295.3|293.3|294.57|292.57|295.3|293.3|294.22|292.22|424
1596150300000|2020-07-30 23:05:00|294.54|292.54|295.99|293.99|296.08|294.08|294.54|292.54|309
1596150600000|2020-07-30 23:10:00|296|294|295.64|293.64|296.13|294.13|295.33|293.33|329
1596150900000|2020-07-30 23:15:00|295.65|293.65|295.04|293.04|295.82|293.82|294.7|292.7|382
1596151200000|2020-07-30 23:20:00|295.11|293.11|295.96|293.96|295.97|293.97|295.11|293.11|310
1596151500000|2020-07-30 23:25:00|295.97|293.97|295.61|293.61|295.97|293.97|295.25|293.25|441
1596151800000|2020-07-30 23:30:00|295.6|293.6|295.59|293.59|295.74|293.74|295.25|293.25|309
1596152100000|2020-07-30 23:35:00|295.6|293.6|293.36|291.36|295.6|293.6|292.94|290.94|522
1596152400000|2020-07-30 23:40:00|293.35|291.35|294.25|292.25|294.27|292.27|293.35|291.35|305
1596152700000|2020-07-30 23:45:00|294.3|292.3|294.2|292.2|294.33|292.33|294.05|292.05|121
1596153000000|2020-07-30 23:50:00|294.18|292.18|293.25|291.25|294.19|292.19|293.1|291.1|134
1596153300000|2020-07-30 23:55:00|293.27|291.27|293.24|291.24|293.67|291.67|293.23|291.23|82
1596153600000|2020-07-31 00:00:00|293.25|291.25|293.34|291.34|294.29|292.29|293.17|291.17|533
1596153900000|2020-07-31 00:05:00|293.33|291.33|293.22|291.22|293.44|291.44|293.12|291.12|470
1596154200000|2020-07-31 00:10:00|293.2|291.2|292.8|290.8|293.29|291.29|292.49|290.49|367
1596154500000|2020-07-31 00:15:00|292.81|290.81|293.56|291.56|293.56|291.56|292.67|290.67|222
1596154800000|2020-07-31 00:20:00|293.57|291.57|294.4|292.4|294.45|292.45|293.42|291.42|243
1596155100000|2020-07-31 00:25:00|294.41|292.41|293.72|291.72|294.5|292.5|293.66|291.66|224
1596155400000|2020-07-31 00:30:00|293.71|291.71|293.43|291.43|293.85|291.85|293.43|291.43|107
1596155700000|2020-07-31 00:35:00|293.39|291.39|293.58|291.58|293.58|291.58|293.05|291.05|178
1596156000000|2020-07-31 00:40:00|293.56|291.56|294.61|292.61|294.75|292.75|293.51|291.51|314
1596156300000|2020-07-31 00:45:00|294.62|292.62|294.14|292.14|294.64|292.64|293.81|291.81|308
1596156600000|2020-07-31 00:50:00|294.15|292.15|293.83|291.83|294.25|292.25|293.76|291.76|153
1596156900000|2020-07-31 00:55:00|294.02|292.02|294.25|292.25|294.32|292.32|293.63|291.63|174
1596157200000|2020-07-31 01:00:00|294.29|292.29|294.6|292.6|294.61|292.61|294.25|292.25|130
1596157500000|2020-07-31 01:05:00|294.61|292.61|294.01|292.01|294.61|292.61|293.96|291.96|131
1596157800000|2020-07-31 01:10:00|294.02|292.02|293.7|291.7|294.12|292.12|293.66|291.66|115
1596158100000|2020-07-31 01:15:00|293.69|291.69|293.38|291.38|293.86|291.86|293.38|291.38|157
1596158400000|2020-07-31 01:20:00|293.39|291.39|291.91|289.91|293.4|291.4|291.45|289.45|421
1596158700000|2020-07-31 01:25:00|291.93|289.93|291.28|289.28|292.03|290.03|291.01|289.01|420
1596159000000|2020-07-31 01:30:00|291.27|289.27|290.96|288.96|291.32|289.32|290.68|288.68|311
1596159300000|2020-07-31 01:35:00|290.86|288.86|291.31|289.31|291.53|289.53|290.27|288.27|374
1596159600000|2020-07-31 01:40:00|291.32|289.32|290.72|288.72|291.47|289.47|290.55|288.55|299
1596159900000|2020-07-31 01:45:00|290.73|288.73|290.74|288.74|290.75|288.75|290.03|288.03|297
1596160200000|2020-07-31 01:50:00|290.75|288.75|290.67|288.67|290.75|288.75|288.96|286.96|396
1596160500000|2020-07-31 01:55:00|290.68|288.68|291.28|289.28|291.35|289.35|290.68|288.68|164
1596160800000|2020-07-31 02:00:00|291.29|289.29|290.71|288.71|291.3|289.3|290.45|288.45|288
1596161100000|2020-07-31 02:05:00|290.7|288.7|290.03|288.03|290.81|288.81|289.86|287.86|332
1596161400000|2020-07-31 02:10:00|290.04|288.04|291.24|289.24|291.28|289.28|289.98|287.98|237
1596161700000|2020-07-31 02:15:00|291.25|289.25|290.65|288.65|291.44|289.44|290.64|288.64|283
1596162000000|2020-07-31 02:20:00|290.64|288.64|291.07|289.07|291.07|289.07|290.16|288.16|245
1596162300000|2020-07-31 02:25:00|291.06|289.06|291.21|289.21|291.36|289.36|290.66|288.66|254
1596162600000|2020-07-31 02:30:00|291.28|289.28|290.27|288.27|291.29|289.29|290.14|288.14|233
1596162900000|2020-07-31 02:35:00|290.25|288.25|290.43|288.43|290.56|288.56|290.23|288.23|165
1596163200000|2020-07-31 02:40:00|290.4|288.4|290.33|288.33|290.4|288.4|289.51|287.51|180
1596163500000|2020-07-31 02:45:00|290.41|288.41|289.72|287.72|290.45|288.45|289.64|287.64|288
1596163800000|2020-07-31 02:50:00|289.73|287.73|290.33|288.33|290.52|288.52|289.7|287.7|124
1596164100000|2020-07-31 02:55:00|290.32|288.32|289.84|287.84|290.32|288.32|289.75|287.75|182
1596164400000|2020-07-31 03:00:00|289.85|287.85|290.35|288.35|290.45|288.45|289.38|287.38|294
1596164700000|2020-07-31 03:05:00|290.34|288.34|290.25|288.25|290.5|288.5|290.19|288.19|107
1596165000000|2020-07-31 03:10:00|290.24|288.24|290.18|288.18|290.32|288.32|289.94|287.94|318
1596165300000|2020-07-31 03:15:00|290.16|288.16|290.02|288.02|290.32|288.32|290.02|288.02|154
1596165600000|2020-07-31 03:20:00|290.12|288.12|290.01|288.01|290.15|288.15|289.97|287.97|134
1596165900000|2020-07-31 03:25:00|290|288|291.99|289.99|292|290|289.97|287.97|251
1596166200000|2020-07-31 03:30:00|292.04|290.04|290.88|288.88|292.33|290.33|290.88|288.88|293
1596166500000|2020-07-31 03:35:00|290.87|288.87|289.64|287.64|290.87|288.87|289.53|287.53|386
1596166800000|2020-07-31 03:40:00|289.63|287.63|289.53|287.53|289.68|287.68|289.42|287.42|127
1596167100000|2020-07-31 03:45:00|289.6|287.6|289.53|287.53|289.67|287.67|289.14|287.14|211
1596167400000|2020-07-31 03:50:00|289.55|287.55|289.28|287.28|289.58|287.58|288.78|286.78|208
1596167700000|2020-07-31 03:55:00|289.29|287.29|288.75|286.75|289.44|287.44|288.61|286.61|237
1596168000000|2020-07-31 04:00:00|288.74|286.74|289.06|287.06|289.24|287.24|288.56|286.56|330
1596168300000|2020-07-31 04:05:00|289.09|287.09|289.47|287.47|289.49|287.49|289.09|287.09|310
1596168600000|2020-07-31 04:10:00|289.48|287.48|289.13|287.13|289.5|287.5|288.95|286.95|384
1596168900000|2020-07-31 04:15:00|289.12|287.12|289.48|287.48|289.51|287.51|288.91|286.91|252
1596169200000|2020-07-31 04:20:00|289.49|287.49|289.64|287.64|289.94|287.94|289.46|287.46|229
1596169500000|2020-07-31 04:25:00|289.72|287.72|289.74|287.74|289.79|287.79|289.54|287.54|194
1596169800000|2020-07-31 04:30:00|289.73|287.73|290.21|288.21|290.3|288.3|289.71|287.71|246
1596170100000|2020-07-31 04:35:00|290.24|288.24|290.76|288.76|290.77|288.77|290.2|288.2|243
1596170400000|2020-07-31 04:40:00|290.75|288.75|290.9|288.9|290.91|288.91|290.59|288.59|244
1596170700000|2020-07-31 04:45:00|290.91|288.91|291.14|289.14|291.48|289.48|290.87|288.87|368
1596171000000|2020-07-31 04:50:00|291.16|289.16|291.2|289.2|291.23|289.23|290.95|288.95|356
1596171300000|2020-07-31 04:55:00|291.22|289.22|291.39|289.39|291.67|289.67|290.81|288.81|388
1596171600000|2020-07-31 05:00:00|291.41|289.41|291.08|289.08|291.56|289.56|291.07|289.07|344
1596171900000|2020-07-31 05:05:00|291.09|289.09|290.85|288.85|291.14|289.14|290.71|288.71|357
1596172200000|2020-07-31 05:10:00|290.83|288.83|291.12|289.12|291.14|289.14|290.76|288.76|412
1596172500000|2020-07-31 05:15:00|291.14|289.14|289.75|287.75|291.19|289.19|289.69|287.69|336
1596172800000|2020-07-31 05:20:00|289.72|287.72|290.13|288.13|290.16|288.16|289.72|287.72|122
1596173100000|2020-07-31 05:25:00|290.19|288.19|290|288|290.25|288.25|289.89|287.89|98
1596173400000|2020-07-31 05:30:00|290.01|288.01|290.06|288.06|290.28|288.28|290.01|288.01|74
1596173700000|2020-07-31 05:35:00|290.05|288.05|290.15|288.15|290.15|288.15|289.94|287.94|62
1596174000000|2020-07-31 05:40:00|290.13|288.13|290.49|288.49|290.5|288.5|290.1|288.1|96
1596174300000|2020-07-31 05:45:00|290.5|288.5|290.39|288.39|290.56|288.56|290.22|288.22|84
1596174600000|2020-07-31 05:50:00|290.38|288.38|290.17|288.17|290.51|288.51|290.02|288.02|114
1596174900000|2020-07-31 05:55:00|290.18|288.18|289.79|287.79|290.18|288.18|289.54|287.54|127
1596175200000|2020-07-31 06:00:00|289.78|287.78|290.16|288.16|290.16|288.16|289.68|287.68|109
1596175500000|2020-07-31 06:05:00|290.15|288.15|290.41|288.41|290.52|288.52|290|288|106
1596175800000|2020-07-31 06:10:00|290.39|288.39|291.01|289.01|291.03|289.03|290.31|288.31|168
1596176100000|2020-07-31 06:15:00|291|289|291.81|289.81|291.9|289.9|291|289|347
1596176400000|2020-07-31 06:20:00|291.77|289.77|292.13|290.13|292.18|290.18|291.72|289.72|475
1596176700000|2020-07-31 06:25:00|292.14|290.14|292.04|290.04|292.21|290.21|291.95|289.95|404
1596177000000|2020-07-31 06:30:00|292.03|290.03|292.46|290.46|292.47|290.47|291.98|289.98|295
1596177300000|2020-07-31 06:35:00|292.47|290.47|293.09|291.09|293.1|291.1|292.45|290.45|332
1596177600000|2020-07-31 06:40:00|293.1|291.1|292.49|290.49|293.13|291.13|292.49|290.49|337
1596177900000|2020-07-31 06:45:00|292.5|290.5|292.53|290.53|292.63|290.63|292.36|290.36|305
1596178200000|2020-07-31 06:50:00|292.54|290.54|293.3|291.3|293.38|291.38|292.53|290.53|314
1596178500000|2020-07-31 06:55:00|293.29|291.29|293.39|291.39|293.44|291.44|293.08|291.08|298
1596178800000|2020-07-31 07:00:00|293.38|291.38|292.21|290.21|293.4|291.4|292.1|290.1|392
1596179100000|2020-07-31 07:05:00|292.2|290.2|291.91|289.91|292.26|290.26|291.88|289.88|494
1596179400000|2020-07-31 07:10:00|291.89|289.89|291.87|289.87|292.07|290.07|291.84|289.84|310
1596179700000|2020-07-31 07:15:00|291.85|289.85|291.83|289.83|291.88|289.88|291.7|289.7|281
1596180000000|2020-07-31 07:20:00|291.84|289.84|292.46|290.46|292.46|290.46|291.81|289.81|270
1596180300000|2020-07-31 07:25:00|292.33|290.33|292.47|290.47|292.55|290.55|292.3|290.3|183
1596180600000|2020-07-31 07:30:00|292.46|290.46|292.58|290.58|292.71|290.71|292.45|290.45|167
1596180900000|2020-07-31 07:35:00|292.56|290.56|292.49|290.49|292.56|290.56|292.45|290.45|34
1596181200000|2020-07-31 07:40:00|292.47|290.47|292.68|290.68|292.81|290.81|292.45|290.45|137
1596181500000|2020-07-31 07:45:00|292.69|290.69|292.31|290.31|292.84|290.84|292.29|290.29|460
1596181800000|2020-07-31 07:50:00|292.3|290.3|291.98|289.98|292.3|290.3|291.96|289.96|201
1596182100000|2020-07-31 07:55:00|291.95|289.95|292.08|290.08|292.12|290.12|291.8|289.8|337
1596182400000|2020-07-31 08:00:00|292.1|290.1|291.85|289.85|292.49|290.49|291.8|289.8|367
1596182700000|2020-07-31 08:05:00|291.83|289.83|291.35|289.35|291.85|289.85|291.13|289.13|406
1596183000000|2020-07-31 08:10:00|291.36|289.36|292.94|290.94|293.04|291.04|291.35|289.35|427
1596183300000|2020-07-31 08:15:00|292.93|290.93|294|292|294.07|292.07|292.93|290.93|459
1596183600000|2020-07-31 08:20:00|294.01|292.01|293.75|291.75|294.46|292.46|293.68|291.68|546
1596183900000|2020-07-31 08:25:00|293.72|291.72|293.61|291.61|293.72|291.72|292.82|290.82|619
1596184200000|2020-07-31 08:30:00|293.79|291.79|293.07|291.07|293.79|291.79|293.01|291.01|523
1596184500000|2020-07-31 08:35:00|293.06|291.06|293.43|291.43|293.46|291.46|292.94|290.94|140
1596184800000|2020-07-31 08:40:00|293.44|291.44|293.15|291.15|293.46|291.46|293.13|291.13|396
1596185100000|2020-07-31 08:45:00|293.16|291.16|293.07|291.07|293.16|291.16|292.67|290.67|319
1596185400000|2020-07-31 08:50:00|293.06|291.06|293.11|291.11|293.19|291.19|292.98|290.98|224
1596185700000|2020-07-31 08:55:00|293.12|291.12|293.07|291.07|293.29|291.29|293.03|291.03|460
1596186000000|2020-07-31 09:00:00|293.08|291.08|292.7|290.7|293.16|291.16|292.67|290.67|391
1596186300000|2020-07-31 09:05:00|292.68|290.68|293.35|291.35|293.39|291.39|292.62|290.62|398
1596186600000|2020-07-31 09:10:00|293.34|291.34|293.97|291.97|294.11|292.11|293.34|291.34|323
1596186900000|2020-07-31 09:15:00|293.95|291.95|293.99|291.99|294.1|292.1|293.65|291.65|303
1596187200000|2020-07-31 09:20:00|294.01|292.01|294.99|292.99|294.99|292.99|294.01|292.01|257
1596187500000|2020-07-31 09:25:00|294.98|292.98|293.93|291.93|295.05|293.05|293.84|291.84|417
1596187800000|2020-07-31 09:30:00|293.92|291.92|294.41|292.41|294.48|292.48|293.91|291.91|218
1596188100000|2020-07-31 09:35:00|294.42|292.42|293.09|291.09|294.45|292.45|293.07|291.07|448
1596188400000|2020-07-31 09:40:00|293.11|291.11|292.95|290.95|293.19|291.19|292.84|290.84|464
1596188700000|2020-07-31 09:45:00|292.97|290.97|292.93|290.93|292.97|290.97|292.82|290.82|353
1596189000000|2020-07-31 09:50:00|292.94|290.94|292.88|290.88|292.94|290.94|292.64|290.64|513
1596189300000|2020-07-31 09:55:00|292.87|290.87|292.95|290.95|292.95|290.95|292.82|290.82|110
1596189600000|2020-07-31 10:00:00|292.96|290.96|292.79|290.79|292.96|290.96|292.76|290.76|250
1596189900000|2020-07-31 10:05:00|292.81|290.81|293.75|291.75|293.76|291.76|292.79|290.79|310
1596190200000|2020-07-31 10:10:00|293.74|291.74|294.78|292.78|294.88|292.88|293.74|291.74|354
1596190500000|2020-07-31 10:15:00|294.75|292.75|294.52|292.52|294.8|292.8|294.39|292.39|348
1596190800000|2020-07-31 10:20:00|294.55|292.55|294.37|292.37|294.55|292.55|294.27|292.27|230
1596191100000|2020-07-31 10:25:00|294.41|292.41|294.4|292.4|294.58|292.58|294.33|292.33|155
1596191400000|2020-07-31 10:30:00|294.35|292.35|294.04|292.04|294.43|292.43|294.03|292.03|316
1596191700000|2020-07-31 10:35:00|294|292|294.76|292.76|294.78|292.78|293.99|291.99|354
1596192000000|2020-07-31 10:40:00|294.75|292.75|294.69|292.69|294.97|292.97|294.55|292.55|413
1596192300000|2020-07-31 10:45:00|294.68|292.68|295.5|293.5|295.57|293.57|294.64|292.64|380
1596192600000|2020-07-31 10:50:00|295.51|293.51|295.72|293.72|295.97|293.97|295.48|293.48|417
1596192900000|2020-07-31 10:55:00|295.73|293.73|296.12|294.12|296.9|294.9|295.72|293.72|466
1596193200000|2020-07-31 11:00:00|296.13|294.13|295.32|293.32|296.15|294.15|295.21|293.21|381
1596193500000|2020-07-31 11:05:00|295.25|293.25|296.42|294.42|296.45|294.45|295.24|293.24|264
1596193800000|2020-07-31 11:10:00|296.41|294.41|296.02|294.02|296.41|294.41|295.65|293.65|359
1596194100000|2020-07-31 11:15:00|296.03|294.03|295.57|293.57|296.27|294.27|295.39|293.39|418
1596194400000|2020-07-31 11:20:00|295.58|293.58|295.09|293.09|295.61|293.61|295.05|293.05|455
1596194700000|2020-07-31 11:25:00|295.08|293.08|295.87|293.87|296.02|294.02|295.06|293.06|279
1596195000000|2020-07-31 11:30:00|295.88|293.88|295.39|293.39|295.98|293.98|295.28|293.28|392
1596195300000|2020-07-31 11:35:00|295.41|293.41|295.8|293.8|295.91|293.91|295.37|293.37|344
1596195600000|2020-07-31 11:40:00|295.81|293.81|296.01|294.01|296.01|294.01|295.71|293.71|348
1596195900000|2020-07-31 11:45:00|296.02|294.02|296.66|294.66|296.72|294.72|295.96|293.96|496
1596196200000|2020-07-31 11:50:00|296.67|294.67|297.39|295.39|297.39|295.39|296.65|294.65|408
1596196500000|2020-07-31 11:55:00|297.38|295.38|296.33|294.33|297.45|295.45|296.19|294.19|533
1596196800000|2020-07-31 12:00:00|296.28|294.28|295.74|293.74|296.33|294.33|295.6|293.6|492
1596197100000|2020-07-31 12:05:00|295.71|293.71|295.65|293.65|295.79|293.79|295.17|293.17|489
1596197400000|2020-07-31 12:10:00|295.66|293.66|295.41|293.41|295.74|293.74|295.29|293.29|511
1596197700000|2020-07-31 12:15:00|295.42|293.42|296.19|294.19|296.21|294.21|295.34|293.34|405
1596198000000|2020-07-31 12:20:00|296.18|294.18|294.55|292.55|296.46|294.46|294.55|292.55|543
1596198300000|2020-07-31 12:25:00|294.43|292.43|294.45|292.45|294.65|292.65|293.63|291.63|558
1596198600000|2020-07-31 12:30:00|294.44|292.44|295.42|293.42|295.43|293.43|294.23|292.23|454
1596198900000|2020-07-31 12:35:00|295.43|293.43|295.41|293.41|295.6|293.6|294.91|292.91|625
1596199200000|2020-07-31 12:40:00|295.42|293.42|295.53|293.53|295.94|293.94|295.24|293.24|467
1596199500000|2020-07-31 12:45:00|295.54|293.54|295.6|293.6|295.78|293.78|295.33|293.33|321
1596199800000|2020-07-31 12:50:00|295.61|293.61|295.41|293.41|295.61|293.61|294.92|292.92|502
1596200100000|2020-07-31 12:55:00|295.39|293.39|297.11|295.11|297.11|295.11|295.38|293.38|537
1596200400000|2020-07-31 13:00:00|297.13|295.13|296.01|294.01|297.34|295.34|295.81|293.81|677
1596200700000|2020-07-31 13:05:00|296|294|295.05|293.05|296.08|294.08|294.9|292.9|611
1596201000000|2020-07-31 13:10:00|295.04|293.04|295.13|293.13|295.61|293.61|295.03|293.03|517
1596201300000|2020-07-31 13:15:00|295.11|293.11|295.11|293.11|295.29|293.29|294.97|292.97|429
1596201600000|2020-07-31 13:20:00|295.12|293.12|295.47|293.47|295.58|293.58|295.04|293.04|355
1596201900000|2020-07-31 13:25:00|295.46|293.46|293.8|291.8|295.47|293.47|293.7|291.7|561
1596202200000|2020-07-31 13:30:00|293.78|291.78|293.42|291.42|293.79|291.79|292.91|290.91|526
1596202500000|2020-07-31 13:35:00|293.43|291.43|293.56|291.56|293.59|291.59|293.08|291.08|492
1596202800000|2020-07-31 13:40:00|293.57|291.57|293.65|291.65|293.65|291.65|293.42|291.42|343
1596203100000|2020-07-31 13:45:00|293.66|291.66|294.07|292.07|294.11|292.11|293.44|291.44|475
1596203400000|2020-07-31 13:50:00|294.06|292.06|294|292|294.1|292.1|293.77|291.77|404
1596203700000|2020-07-31 13:55:00|293.99|291.99|294.19|292.19|294.2|292.2|293.88|291.88|412
1596204000000|2020-07-31 14:00:00|294.18|292.18|294.13|292.13|294.19|292.19|293.86|291.86|443
1596204300000|2020-07-31 14:05:00|294.12|292.12|294.62|292.62|294.77|292.77|294.1|292.1|547
1596204600000|2020-07-31 14:10:00|294.64|292.64|294.76|292.76|294.78|292.78|294.55|292.55|303
1596204900000|2020-07-31 14:15:00|294.75|292.75|294.92|292.92|294.98|292.98|294.74|292.74|142
1596205200000|2020-07-31 14:20:00|294.91|292.91|294.43|292.43|294.99|292.99|294.35|292.35|484
1596205500000|2020-07-31 14:25:00|294.42|292.42|294.04|292.04|294.53|292.53|294.01|292.01|425
1596205800000|2020-07-31 14:30:00|294.02|292.02|294.83|292.83|294.85|292.85|293.58|291.58|497
1596206100000|2020-07-31 14:35:00|294.85|292.85|295.49|293.49|295.5|293.5|294.82|292.82|565
1596206400000|2020-07-31 14:40:00|295.5|293.5|295.64|293.64|295.91|293.91|295.44|293.44|529
1596206700000|2020-07-31 14:45:00|295.66|293.66|295.74|293.74|295.76|293.76|295.32|293.32|404
1596207000000|2020-07-31 14:50:00|295.72|293.72|296.9|294.9|296.99|294.99|295.68|293.68|584
1596207300000|2020-07-31 14:55:00|296.93|294.93|298.84|296.84|298.87|296.87|296.88|294.88|545
1596207600000|2020-07-31 15:00:00|298.83|296.83|298.49|296.49|298.92|296.92|297.43|295.43|687
1596207900000|2020-07-31 15:05:00|298.5|296.5|298.76|296.76|298.89|296.89|297.48|295.48|633
1596208200000|2020-07-31 15:10:00|298.77|296.77|298.2|296.2|298.92|296.92|297.93|295.93|649
1596208500000|2020-07-31 15:15:00|298.19|296.19|298.65|296.65|299.13|297.13|298.18|296.18|632
1596208800000|2020-07-31 15:20:00|298.66|296.66|298.54|296.54|298.93|296.93|297.79|295.79|619
1596209100000|2020-07-31 15:25:00|298.56|296.56|302.72|300.72|303.23|301.23|298.56|296.56|675
1596209400000|2020-07-31 15:30:00|302.71|300.71|303.59|301.59|304.08|302.08|302.64|300.64|808
1596209700000|2020-07-31 15:35:00|303.6|301.6|302.5|300.5|304.61|302.61|302.31|300.31|709
1596210000000|2020-07-31 15:40:00|302.49|300.49|301.74|299.74|303.13|301.13|301.74|299.74|638
1596210300000|2020-07-31 15:45:00|301.75|299.75|302.35|300.35|302.47|300.47|301.75|299.75|644
1596210600000|2020-07-31 15:50:00|302.36|300.36|302.65|300.65|302.91|300.91|302.08|300.08|656
1596210900000|2020-07-31 15:55:00|302.63|300.63|302.82|300.82|302.96|300.96|301.76|299.76|559
1596211200000|2020-07-31 16:00:00|302.81|300.81|303.39|301.39|304.01|302.01|301.98|299.98|722
1596211500000|2020-07-31 16:05:00|303.35|301.35|305.59|303.59|306.4|304.4|303.29|301.29|639
1596211800000|2020-07-31 16:10:00|305.58|303.58|306.37|304.37|307.4|305.4|305.58|303.58|694
1596212100000|2020-07-31 16:15:00|306.82|304.82|304.91|302.91|307.04|305.04|304.34|302.34|653
1596212400000|2020-07-31 16:20:00|304.81|302.81|303.88|301.88|304.9|302.9|303.51|301.51|796
1596212700000|2020-07-31 16:25:00|303.87|301.87|300.03|298.03|303.9|301.9|299.29|297.29|823
1596213000000|2020-07-31 16:30:00|300.05|298.05|301.54|299.54|301.58|299.58|299.78|297.78|728
1596213300000|2020-07-31 16:35:00|301.55|299.55|302.33|300.33|302.34|300.34|301.25|299.25|518
1596213600000|2020-07-31 16:40:00|302.32|300.32|303.18|301.18|303.25|301.25|302.29|300.29|503
1596213900000|2020-07-31 16:45:00|303.17|301.17|303.34|301.34|304.14|302.14|303.16|301.16|417
1596214200000|2020-07-31 16:50:00|303.37|301.37|304.81|302.81|304.83|302.83|303.23|301.23|463
1596214500000|2020-07-31 16:55:00|304.83|302.83|305.52|303.52|305.57|303.57|304.38|302.38|624
1596214800000|2020-07-31 17:00:00|305.51|303.51|305.27|303.27|305.73|303.73|304.52|302.52|567
1596215100000|2020-07-31 17:05:00|305.26|303.26|304.45|302.45|305.35|303.35|304.43|302.43|453
1596215400000|2020-07-31 17:10:00|304.46|302.46|303.76|301.76|304.48|302.48|302.91|300.91|572
1596215700000|2020-07-31 17:15:00|303.75|301.75|304.39|302.39|304.39|302.39|303.3|301.3|641
1596216000000|2020-07-31 17:20:00|304.4|302.4|303.56|301.56|304.84|302.84|303.56|301.56|578
1596216300000|2020-07-31 17:25:00|303.62|301.62|303.12|301.12|303.65|301.65|303.04|301.04|548
1596216600000|2020-07-31 17:30:00|303.11|301.11|302.82|300.82|303.34|301.34|302.63|300.63|650
1596216900000|2020-07-31 17:35:00|302.81|300.81|302.4|300.4|302.85|300.85|302.12|300.12|587
1596217200000|2020-07-31 17:40:00|302.42|300.42|302.8|300.8|302.8|300.8|302.28|300.28|485
1596217500000|2020-07-31 17:45:00|302.86|300.86|303.25|301.25|303.55|301.55|302.84|300.84|576
1596217800000|2020-07-31 17:50:00|303.24|301.24|302.48|300.48|303.27|301.27|302.45|300.45|615
1596218100000|2020-07-31 17:55:00|302.47|300.47|302.14|300.14|302.97|300.97|302.03|300.03|518
1596218400000|2020-07-31 18:00:00|302.13|300.13|301.13|299.13|302.13|300.13|301.07|299.07|439
1596218700000|2020-07-31 18:05:00|301.1|299.1|301.81|299.81|301.99|299.99|300.92|298.92|506
1596219000000|2020-07-31 18:10:00|301.78|299.78|302.13|300.13|302.15|300.15|301.33|299.33|481
1596219300000|2020-07-31 18:15:00|302.14|300.14|302.57|300.57|302.83|300.83|302.13|300.13|396
1596219600000|2020-07-31 18:20:00|302.58|300.58|303.47|301.47|303.63|301.63|302.52|300.52|371
1596219900000|2020-07-31 18:25:00|303.46|301.46|303.55|301.55|303.64|301.64|303.27|301.27|386
1596220200000|2020-07-31 18:30:00|303.54|301.54|303.22|301.22|303.54|301.54|302.93|300.93|304
1596220500000|2020-07-31 18:35:00|303.23|301.23|302.61|300.61|303.25|301.25|302.4|300.4|347
1596220800000|2020-07-31 18:40:00|302.57|300.57|301.66|299.66|302.62|300.62|301.35|299.35|581
1596221100000|2020-07-31 18:45:00|301.65|299.65|302.38|300.38|302.38|300.38|301.63|299.63|415
1596221400000|2020-07-31 18:50:00|302.39|300.39|301.73|299.73|302.66|300.66|301.17|299.17|565
1596221700000|2020-07-31 18:55:00|301.72|299.72|300.91|298.91|302.22|300.22|300.71|298.71|600
1596222000000|2020-07-31 19:00:00|300.93|298.93|301.54|299.54|302|300|300.86|298.86|479
1596222300000|2020-07-31 19:05:00|301.53|299.53|301.83|299.83|302.02|300.02|301.4|299.4|392
1596222600000|2020-07-31 19:10:00|301.81|299.81|302.28|300.28|302.39|300.39|301.71|299.71|411
1596222900000|2020-07-31 19:15:00|302.26|300.26|301.85|299.85|302.47|300.47|301.85|299.85|431
1596223200000|2020-07-31 19:20:00|301.86|299.86|302.16|300.16|302.23|300.23|301.81|299.81|368
1596223500000|2020-07-31 19:25:00|302.15|300.15|301.75|299.75|302.28|300.28|301.74|299.74|416
1596223800000|2020-07-31 19:30:00|301.73|299.73|302.36|300.36|302.36|300.36|301.53|299.53|495
1596224100000|2020-07-31 19:35:00|302.37|300.37|302.18|300.18|302.37|300.37|302.12|300.12|364
1596224400000|2020-07-31 19:40:00|302.17|300.17|302.23|300.23|302.36|300.36|302.02|300.02|367
1596224700000|2020-07-31 19:45:00|302.24|300.24|302.55|300.55|302.57|300.57|302.18|300.18|234
1596225000000|2020-07-31 19:50:00|302.56|300.56|302.2|300.2|302.62|300.62|302.02|300.02|465
1596225300000|2020-07-31 19:55:00|302.19|300.19|301.66|299.66|302.21|300.21|301.46|299.46|452
1596225600000|2020-07-31 20:00:00|301.65|299.65|302.94|300.94|302.94|300.94|301.61|299.61|363
1596225900000|2020-07-31 20:05:00|302.93|300.93|302.43|300.43|302.97|300.97|302.38|300.38|334
1596226200000|2020-07-31 20:10:00|302.46|300.46|301.95|299.95|302.56|300.56|301.88|299.88|378
1596226500000|2020-07-31 20:15:00|301.96|299.96|302.41|300.41|302.56|300.56|301.96|299.96|433
1596226800000|2020-07-31 20:20:00|302.4|300.4|302.96|300.96|303.25|301.25|302.33|300.33|411
1596227100000|2020-07-31 20:25:00|302.95|300.95|302.32|300.32|303.17|301.17|302.26|300.26|473
1596227400000|2020-07-31 20:30:00|302.33|300.33|302.76|300.76|303.14|301.14|302.33|300.33|383
1596227700000|2020-07-31 20:35:00|302.75|300.75|302.62|300.62|302.76|300.76|302.48|300.48|448
1596228000000|2020-07-31 20:40:00|302.63|300.63|302.62|300.62|302.93|300.93|302.27|300.27|332
1596228300000|2020-07-31 20:45:00|302.61|300.61|302.02|300.02|302.62|300.62|301.72|299.72|342
1596228600000|2020-07-31 20:50:00|302.01|300.01|303.32|301.32|303.35|301.35|302.01|300.01|305
1596228900000|2020-07-31 20:55:00|303.31|301.31|303.3|301.3|303.35|301.35|303.3|301.3|77
1596265200000|2020-08-01 07:00:00|311.94|309.94|311.25|309.25|311.96|309.96|311.23|309.23|310
1596265500000|2020-08-01 07:05:00|311.26|309.26|310.25|308.25|311.27|309.27|310.24|308.24|406
1596265800000|2020-08-01 07:10:00|310.23|308.23|309.47|307.47|310.47|308.47|308.98|306.98|628
1596266100000|2020-08-01 07:15:00|309.45|307.45|310.26|308.26|310.48|308.48|309.44|307.44|557
1596266400000|2020-08-01 07:20:00|310.27|308.27|309.19|307.19|310.34|308.34|309.15|307.15|643
1596266700000|2020-08-01 07:25:00|309.2|307.2|309.55|307.55|309.73|307.73|308.92|306.92|388
1596267000000|2020-08-01 07:30:00|309.54|307.54|310.2|308.2|310.23|308.23|309.53|307.53|409
1596267300000|2020-08-01 07:35:00|310.19|308.19|310.56|308.56|310.63|308.63|310.18|308.18|378
1596267600000|2020-08-01 07:40:00|310.55|308.55|310.63|308.63|310.63|308.63|310.48|308.48|354
1596267900000|2020-08-01 07:45:00|310.62|308.62|311.41|309.41|311.41|309.41|310.61|308.61|349
1596268200000|2020-08-01 07:50:00|311.4|309.4|311.34|309.34|311.45|309.45|311.25|309.25|271
1596268500000|2020-08-01 07:55:00|311.33|309.33|311.4|309.4|311.42|309.42|311.24|309.24|398
1596268800000|2020-08-01 08:00:00|311.38|309.38|311.89|309.89|311.91|309.91|311.37|309.37|419
1596269100000|2020-08-01 08:05:00|311.88|309.88|311.8|309.8|312.06|310.06|311.69|309.69|270
1596269400000|2020-08-01 08:10:00|311.79|309.79|312.26|310.26|312.36|310.36|311.77|309.77|202
1596269700000|2020-08-01 08:15:00|312.28|310.28|311.98|309.98|312.3|310.3|311.77|309.77|278
1596270000000|2020-08-01 08:20:00|312|310|310.8|308.8|312.02|310.02|310.78|308.78|419
1596270300000|2020-08-01 08:25:00|310.79|308.79|310.74|308.74|311|309|310.69|308.69|339
1596270600000|2020-08-01 08:30:00|310.75|308.75|311.21|309.21|311.3|309.3|310.64|308.64|439
1596270900000|2020-08-01 08:35:00|311.2|309.2|311.4|309.4|311.4|309.4|311.01|309.01|330
1596271200000|2020-08-01 08:40:00|311.38|309.38|312.59|310.59|312.59|310.59|311.38|309.38|401
1596271500000|2020-08-01 08:45:00|312.52|310.52|311.59|309.59|312.53|310.53|311.53|309.53|406
1596271800000|2020-08-01 08:50:00|311.6|309.6|312.16|310.16|312.65|310.65|311.59|309.59|356
1596272100000|2020-08-01 08:55:00|312.17|310.17|312.19|310.19|312.31|310.31|312.03|310.03|386
1596272400000|2020-08-01 09:00:00|312.18|310.18|312|310|312.25|310.25|311.85|309.85|143
1596272700000|2020-08-01 09:05:00|312.02|310.02|311.07|309.07|312.07|310.07|310.82|308.82|408
1596273000000|2020-08-01 09:10:00|311.05|309.05|311.6|309.6|311.73|309.73|310.95|308.95|216
1596273300000|2020-08-01 09:15:00|311.59|309.59|312.86|310.86|312.92|310.92|311.59|309.59|462
1596273600000|2020-08-01 09:20:00|312.87|310.87|312.86|310.86|312.96|310.96|312.66|310.66|379
1596273900000|2020-08-01 09:25:00|312.87|310.87|313.73|311.73|313.76|311.76|312.83|310.83|507
1596274200000|2020-08-01 09:30:00|313.74|311.74|312.87|310.87|314.11|312.11|312.78|310.78|551
1596274500000|2020-08-01 09:35:00|312.86|310.86|312.3|310.3|312.94|310.94|312.25|310.25|498
1596274800000|2020-08-01 09:40:00|312.29|310.29|311.6|309.6|312.31|310.31|311.46|309.46|483
1596275100000|2020-08-01 09:45:00|311.61|309.61|312.03|310.03|312.06|310.06|311.61|309.61|400
1596275400000|2020-08-01 09:50:00|312.04|310.04|311.36|309.36|312.07|310.07|311.19|309.19|388
1596275700000|2020-08-01 09:55:00|311.35|309.35|312.33|310.33|312.33|310.33|311.26|309.26|345
1596276000000|2020-08-01 10:00:00|312.39|310.39|312.54|310.54|312.98|310.98|312.39|310.39|368
1596276300000|2020-08-01 10:05:00|312.53|310.53|312.75|310.75|313|311|312.02|310.02|501
1596276600000|2020-08-01 10:10:00|312.76|310.76|312.84|310.84|312.94|310.94|312.68|310.68|466
1596276900000|2020-08-01 10:15:00|312.85|310.85|310.96|308.96|312.85|310.85|310.86|308.86|570
1596277200000|2020-08-01 10:20:00|310.95|308.95|310.98|308.98|311|309|310.42|308.42|431
1596277500000|2020-08-01 10:25:00|310.97|308.97|308.36|306.36|310.97|308.97|307.78|305.78|662
1596277800000|2020-08-01 10:30:00|308.4|306.4|309.02|307.02|309.62|307.62|308.4|306.4|625
1596278100000|2020-08-01 10:35:00|309.01|307.01|308.27|306.27|309.15|307.15|308.18|306.18|552
1596278400000|2020-08-01 10:40:00|308.26|306.26|308.8|306.8|308.8|306.8|307.93|305.93|557
1596278700000|2020-08-01 10:45:00|308.81|306.81|309.87|307.87|310.25|308.25|308.78|306.78|462
1596279000000|2020-08-01 10:50:00|309.98|307.98|309.84|307.84|310.1|308.1|309.52|307.52|317
1596279300000|2020-08-01 10:55:00|309.91|307.91|309.15|307.15|309.91|307.91|308.6|306.6|464
1596279600000|2020-08-01 11:00:00|309.1|307.1|307.51|305.51|309.11|307.11|307.46|305.46|617
1596279900000|2020-08-01 11:05:00|307.52|305.52|308.56|306.56|308.75|306.75|307.45|305.45|483
1596280200000|2020-08-01 11:10:00|308.55|306.55|309.17|307.17|309.21|307.21|308.55|306.55|354
1596280500000|2020-08-01 11:15:00|309.19|307.19|308.82|306.82|309.21|307.21|308.63|306.63|329
1596280800000|2020-08-01 11:20:00|308.81|306.81|308.59|306.59|308.84|306.84|308.17|306.17|420
1596281100000|2020-08-01 11:25:00|308.57|306.57|308.52|306.52|308.57|306.57|308.19|306.19|289
1596281400000|2020-08-01 11:30:00|308.53|306.53|309.16|307.16|309.16|307.16|308.52|306.52|267
1596281700000|2020-08-01 11:35:00|309.15|307.15|309.17|307.17|309.18|307.18|308.86|306.86|381
1596282000000|2020-08-01 11:40:00|309.14|307.14|309.28|307.28|309.28|307.28|308.92|306.92|297
1596282300000|2020-08-01 11:45:00|309.27|307.27|309.7|307.7|309.7|307.7|309.27|307.27|241
1596282600000|2020-08-01 11:50:00|309.71|307.71|310.41|308.41|310.42|308.42|309.63|307.63|236
1596282900000|2020-08-01 11:55:00|310.4|308.4|310.4|308.4|310.47|308.47|310.32|308.32|96
1596283200000|2020-08-01 12:00:00|310.37|308.37|310.27|308.27|310.38|308.38|310.15|308.15|177
1596283500000|2020-08-01 12:05:00|310.28|308.28|311.1|309.1|311.22|309.22|310.26|308.26|356
1596283800000|2020-08-01 12:10:00|311.09|309.09|311.03|309.03|311.13|309.13|310.96|308.96|274
1596284100000|2020-08-01 12:15:00|311.04|309.04|310.58|308.58|311.04|309.04|310.51|308.51|236
1596284400000|2020-08-01 12:20:00|310.59|308.59|311.03|309.03|311.04|309.04|310.59|308.59|336
1596284700000|2020-08-01 12:25:00|311.02|309.02|311.34|309.34|311.51|309.51|311.01|309.01|288
1596285000000|2020-08-01 12:30:00|311.33|309.33|311.17|309.17|311.65|309.65|311.11|309.11|351
1596285300000|2020-08-01 12:35:00|311.18|309.18|311.05|309.05|311.44|309.44|311.03|309.03|410
1596285600000|2020-08-01 12:40:00|311.06|309.06|310.61|308.61|311.37|309.37|310.58|308.58|358
1596285900000|2020-08-01 12:45:00|310.6|308.6|310.55|308.55|310.61|308.61|310.08|308.08|405
1596286200000|2020-08-01 12:50:00|310.56|308.56|311.19|309.19|311.25|309.25|310.51|308.51|229
1596286500000|2020-08-01 12:55:00|311.18|309.18|311.37|309.37|311.39|309.39|310.82|308.82|327
1596286800000|2020-08-01 13:00:00|311.38|309.38|310.51|308.51|311.38|309.38|310.37|308.37|509
1596287100000|2020-08-01 13:05:00|310.5|308.5|306.57|304.57|310.5|308.5|305.96|303.96|659
1596287400000|2020-08-01 13:10:00|306.56|304.56|306.94|304.94|307.93|305.93|306.53|304.53|516
1596287700000|2020-08-01 13:15:00|306.95|304.95|307.03|305.03|307.92|305.92|305.97|303.97|781
1596288000000|2020-08-01 13:20:00|307.04|305.04|307.24|305.24|307.4|305.4|306.85|304.85|365
1596288300000|2020-08-01 13:25:00|307.23|305.23|306.6|304.6|307.51|305.51|306.3|304.3|528
1596288600000|2020-08-01 13:30:00|306.59|304.59|306.81|304.81|306.93|304.93|306.18|304.18|673
1596288900000|2020-08-01 13:35:00|306.82|304.82|305.3|303.3|306.91|304.91|304.6|302.6|705
1596289200000|2020-08-01 13:40:00|305.28|303.28|306.57|304.57|306.59|304.59|305.21|303.21|691
1596289500000|2020-08-01 13:45:00|306.58|304.58|307.28|305.28|307.49|305.49|306.46|304.46|476
1596289800000|2020-08-01 13:50:00|307.27|305.27|307|305|307.43|305.43|306.94|304.94|407
1596290100000|2020-08-01 13:55:00|307.01|305.01|305.56|303.56|307.06|305.06|305.48|303.48|405
1596290400000|2020-08-01 14:00:00|305.53|303.53|307.02|305.02|307.07|305.07|305.47|303.47|444
1596290700000|2020-08-01 14:05:00|307.03|305.03|307.31|305.31|307.32|305.32|306.93|304.93|299
1596291000000|2020-08-01 14:10:00|307.35|305.35|306.62|304.62|307.52|305.52|306.62|304.62|430
1596291300000|2020-08-01 14:15:00|306.55|304.55|308.19|306.19|308.3|306.3|306.43|304.43|507
1596291600000|2020-08-01 14:20:00|308.2|306.2|308.65|306.65|308.66|306.66|307.95|305.95|466
1596291900000|2020-08-01 14:25:00|308.66|306.66|307.98|305.98|308.86|306.86|307.94|305.94|452
1596292200000|2020-08-01 14:30:00|307.97|305.97|308.53|306.53|308.59|306.59|307.65|305.65|502
1596292500000|2020-08-01 14:35:00|308.52|306.52|308.82|306.82|308.83|306.83|308.41|306.41|350
1596292800000|2020-08-01 14:40:00|308.8|306.8|308.43|306.43|308.82|306.82|308.28|306.28|269
1596293100000|2020-08-01 14:45:00|308.44|306.44|307.85|305.85|308.51|306.51|307.81|305.81|174
1596293400000|2020-08-01 14:50:00|307.86|305.86|308.55|306.55|308.58|306.58|307.83|305.83|331
1596293700000|2020-08-01 14:55:00|308.56|306.56|308.21|306.21|308.68|306.68|307.95|305.95|362
1596294000000|2020-08-01 15:00:00|308.22|306.22|308.07|306.07|308.24|306.24|307.6|305.6|472
1596294300000|2020-08-01 15:05:00|308.08|306.08|308.81|306.81|308.83|306.83|308.04|306.04|397
1596294600000|2020-08-01 15:10:00|308.82|306.82|308.61|306.61|308.84|306.84|308.33|306.33|287
1596294900000|2020-08-01 15:15:00|308.6|306.6|308.03|306.03|308.65|306.65|308.03|306.03|417
1596295200000|2020-08-01 15:20:00|308.04|306.04|307.86|305.86|308.13|306.13|307.83|305.83|518
1596295500000|2020-08-01 15:25:00|307.87|305.87|307.35|305.35|307.89|305.89|307.3|305.3|379
1596295800000|2020-08-01 15:30:00|307.33|305.33|308.43|306.43|308.5|306.5|307.27|305.27|443
1596296100000|2020-08-01 15:35:00|308.54|306.54|307.99|305.99|308.59|306.59|307.96|305.96|315
1596296400000|2020-08-01 15:40:00|308.01|306.01|309.12|307.12|309.28|307.28|308|306|366
1596296700000|2020-08-01 15:45:00|309.14|307.14|308.88|306.88|309.33|307.33|308.81|306.81|329
1596297000000|2020-08-01 15:50:00|308.89|306.89|308.54|306.54|308.97|306.97|308.31|306.31|423
1596297300000|2020-08-01 15:55:00|308.55|306.55|309.21|307.21|309.24|307.24|308.55|306.55|333
1596297600000|2020-08-01 16:00:00|309.22|307.22|309.38|307.38|309.46|307.46|308.67|306.67|435
1596297900000|2020-08-01 16:05:00|309.37|307.37|309.35|307.35|309.42|307.42|309|307|385
1596298200000|2020-08-01 16:10:00|309.36|307.36|311.88|309.88|312.7|310.7|309.34|307.34|580
1596298500000|2020-08-01 16:15:00|311.89|309.89|311.24|309.24|312.78|310.78|311.05|309.05|540
1596298800000|2020-08-01 16:20:00|311.26|309.26|312.68|310.68|312.69|310.69|311.25|309.25|510
1596299100000|2020-08-01 16:25:00|312.69|310.69|313.54|311.54|313.78|311.78|312.14|310.14|621
1596299400000|2020-08-01 16:30:00|313.53|311.53|313.39|311.39|313.83|311.83|312.5|310.5|726
1596299700000|2020-08-01 16:35:00|313.4|311.4|313.1|311.1|313.79|311.79|313.04|311.04|535
1596300000000|2020-08-01 16:40:00|313.11|311.11|313.09|311.09|313.23|311.23|312.57|310.57|541
1596300300000|2020-08-01 16:45:00|313.11|311.11|312.33|310.33|313.59|311.59|312.19|310.19|566
1596300600000|2020-08-01 16:50:00|312.34|310.34|312.48|310.48|312.63|310.63|311.41|309.41|541
1596300900000|2020-08-01 16:55:00|312.49|310.49|311.52|309.52|312.58|310.58|311.29|309.29|519
1596301200000|2020-08-01 17:00:00|311.53|309.53|312.45|310.45|313.18|311.18|311.49|309.49|569
1596301500000|2020-08-01 17:05:00|312.43|310.43|312.83|310.83|313.07|311.07|312.39|310.39|480
1596301800000|2020-08-01 17:10:00|312.84|310.84|313.42|311.42|313.5|311.5|312.58|310.58|554
1596302100000|2020-08-01 17:15:00|313.41|311.41|313.65|311.65|314.02|312.02|313.07|311.07|566
1596302400000|2020-08-01 17:20:00|313.67|311.67|314.16|312.16|314.34|312.34|313.57|311.57|599
1596302700000|2020-08-01 17:25:00|314.17|312.17|315.33|313.33|315.45|313.45|313.85|311.85|636
1596303000000|2020-08-01 17:30:00|315.32|313.32|314.62|312.62|315.46|313.46|314.46|312.46|689
1596303300000|2020-08-01 17:35:00|314.63|312.63|315.06|313.06|315.43|313.43|314.58|312.58|622
1596303600000|2020-08-01 17:40:00|315.07|313.07|318.58|316.58|318.62|316.62|315.06|313.06|716
1596303900000|2020-08-01 17:45:00|318.59|316.59|318.19|316.19|319.12|317.12|316.99|314.99|720
1596304200000|2020-08-01 17:50:00|318.2|316.2|318.08|316.08|318.21|316.21|317.26|315.26|556
1596304500000|2020-08-01 17:55:00|318.07|316.07|318.3|316.3|318.42|316.42|317.69|315.69|450
1596304800000|2020-08-01 18:00:00|318.31|316.31|316.7|314.7|318.31|316.31|316.58|314.58|565
1596305100000|2020-08-01 18:05:00|316.69|314.69|316.1|314.1|316.97|314.97|316.1|314.1|585
1596305400000|2020-08-01 18:10:00|316.06|314.06|315.42|313.42|316.06|314.06|314.76|312.76|565
1596305700000|2020-08-01 18:15:00|315.43|313.43|314.61|312.61|316.17|314.17|314.61|312.61|548
1596306000000|2020-08-01 18:20:00|314.58|312.58|314.58|312.58|315.23|313.23|314.12|312.12|580
1596306300000|2020-08-01 18:25:00|314.57|312.57|314.59|312.59|315.3|313.3|314.29|312.29|584
1596306600000|2020-08-01 18:30:00|314.61|312.61|312.84|310.84|314.73|312.73|312.84|310.84|612
1596306900000|2020-08-01 18:35:00|312.85|310.85|311.3|309.3|312.91|310.91|310.65|308.65|769
1596307200000|2020-08-01 18:40:00|311.29|309.29|312.41|310.41|312.65|310.65|310.8|308.8|585
1596307500000|2020-08-01 18:45:00|312.42|310.42|314.12|312.12|314.35|312.35|312.41|310.41|488
1596307800000|2020-08-01 18:50:00|314.13|312.13|314.18|312.18|314.39|312.39|313.78|311.78|471
1596308100000|2020-08-01 18:55:00|314.28|312.28|314.65|312.65|315|313|314.15|312.15|445
1596308400000|2020-08-01 19:00:00|314.66|312.66|316.07|314.07|316.6|314.6|314.51|312.51|519
1596308700000|2020-08-01 19:05:00|316.08|314.08|317.55|315.55|317.7|315.7|316.06|314.06|588
1596309000000|2020-08-01 19:10:00|317.54|315.54|316.83|314.83|317.64|315.64|316.25|314.25|619
1596309300000|2020-08-01 19:15:00|316.84|314.84|316.28|314.28|317.46|315.46|316.28|314.28|651
1596309600000|2020-08-01 19:20:00|316.26|314.26|319.19|317.19|319.41|317.41|316.2|314.2|737
1596309900000|2020-08-01 19:25:00|319.24|317.24|318.91|316.91|320.32|318.32|318.46|316.46|717
1596310200000|2020-08-01 19:30:00|318.92|316.92|320|318|320|318|317.28|315.28|738
1596310500000|2020-08-01 19:35:00|320.01|318.01|319.42|317.42|320.01|318.01|318.96|316.96|695
1596310800000|2020-08-01 19:40:00|319.41|317.41|320.17|318.17|320.64|318.64|319.41|317.41|607
1596311100000|2020-08-01 19:45:00|320.2|318.2|318.73|316.73|320.42|318.42|317.83|315.83|717
1596311400000|2020-08-01 19:50:00|318.72|316.72|317.79|315.79|318.74|316.74|317.61|315.61|547
1596311700000|2020-08-01 19:55:00|317.78|315.78|317.84|315.84|318.33|316.33|317.17|315.17|539
1596312000000|2020-08-01 20:00:00|317.85|315.85|319.31|317.31|319.54|317.54|317.85|315.85|532
1596312300000|2020-08-01 20:05:00|319.29|317.29|319.07|317.07|319.3|317.3|318.61|316.61|467
1596312600000|2020-08-01 20:10:00|319.08|317.08|319.87|317.87|319.87|317.87|318.52|316.52|519
1596312900000|2020-08-01 20:15:00|319.89|317.89|318.75|316.75|320.38|318.38|317.78|315.78|782
1596313200000|2020-08-01 20:20:00|318.74|316.74|319.7|317.7|319.7|317.7|318.73|316.73|550
1596313500000|2020-08-01 20:25:00|319.72|317.72|321.47|319.47|321.47|319.47|319.66|317.66|518
1596313800000|2020-08-01 20:30:00|321.5|319.5|321.16|319.16|321.5|319.5|320.49|318.49|543
1596314100000|2020-08-01 20:35:00|321.15|319.15|320.31|318.31|321.18|319.18|319.23|317.23|503
1596314400000|2020-08-01 20:40:00|320.27|318.27|319.66|317.66|321.05|319.05|319.37|317.37|437
1596314700000|2020-08-01 20:45:00|319.65|317.65|320.47|318.47|320.49|318.49|319.45|317.45|374
1596315000000|2020-08-01 20:50:00|320.48|318.48|319.78|317.78|320.66|318.66|318.87|316.87|420
1596315300000|2020-08-01 20:55:00|319.82|317.82|320.84|318.84|321.01|319.01|319.81|317.81|457
1596315600000|2020-08-01 21:00:00|320.85|318.85|320.24|318.24|320.92|318.92|320.23|318.23|348
1596315900000|2020-08-01 21:05:00|320.22|318.22|321.47|319.47|321.56|319.56|320.22|318.22|409
1596316200000|2020-08-01 21:10:00|321.46|319.46|322.42|320.42|322.66|320.66|321.38|319.38|276
1596316500000|2020-08-01 21:15:00|322.41|320.41|321.34|319.34|322.6|320.6|321.32|319.32|462
1596316800000|2020-08-01 21:20:00|321.36|319.36|320.36|318.36|321.38|319.38|319.61|317.61|606
1596317100000|2020-08-01 21:25:00|320.35|318.35|319.61|317.61|320.4|318.4|319.61|317.61|311
1596317400000|2020-08-01 21:30:00|319.54|317.54|320.39|318.39|320.45|318.45|319.49|317.49|395
1596317700000|2020-08-01 21:35:00|320.4|318.4|320.61|318.61|320.61|318.61|320.16|318.16|254
1596318000000|2020-08-01 21:40:00|320.6|318.6|320.51|318.51|321.55|319.55|320.51|318.51|395
1596318300000|2020-08-01 21:45:00|320.5|318.5|319.58|317.58|320.53|318.53|319.58|317.58|422
1596318600000|2020-08-01 21:50:00|319.57|317.57|319.54|317.54|319.84|317.84|319.53|317.53|357
1596318900000|2020-08-01 21:55:00|319.52|317.52|319.36|317.36|319.67|317.67|319.33|317.33|343
1596319200000|2020-08-01 22:00:00|319.35|317.35|318.08|316.08|319.42|317.42|318.07|316.07|387
1596319500000|2020-08-01 22:05:00|318.04|316.04|317.84|315.84|318.04|316.04|317.13|315.13|480
1596319800000|2020-08-01 22:10:00|317.85|315.85|319.26|317.26|319.27|317.27|317.82|315.82|533
1596320100000|2020-08-01 22:15:00|319.23|317.23|319.63|317.63|319.7|317.7|319.04|317.04|346
1596320400000|2020-08-01 22:20:00|319.64|317.64|318.19|316.19|319.77|317.77|318.04|316.04|511
1596320700000|2020-08-01 22:25:00|318.17|316.17|319.38|317.38|319.46|317.46|318.06|316.06|387
1596321000000|2020-08-01 22:30:00|319.4|317.4|319.65|317.65|319.79|317.79|319.37|317.37|332
1596321300000|2020-08-01 22:35:00|319.64|317.64|321.1|319.1|321.1|319.1|319.62|317.62|480
1596321600000|2020-08-01 22:40:00|321.11|319.11|320.47|318.47|321.68|319.68|320.46|318.46|445
1596321900000|2020-08-01 22:45:00|320.46|318.46|321.58|319.58|321.59|319.59|320.43|318.43|366
1596322200000|2020-08-01 22:50:00|321.64|319.64|321.67|319.67|322.27|320.27|321.64|319.64|340
1596322500000|2020-08-01 22:55:00|321.65|319.65|321.92|319.92|322.02|320.02|321.34|319.34|466
1596322800000|2020-08-01 23:00:00|322.14|320.14|320.72|318.72|322.14|320.14|320.7|318.7|387
1596323100000|2020-08-01 23:05:00|320.73|318.73|321.34|319.34|321.44|319.44|320.71|318.71|403
1596323400000|2020-08-01 23:10:00|321.35|319.35|320.93|318.93|321.4|319.4|320.43|318.43|320
1596323700000|2020-08-01 23:15:00|320.94|318.94|320.69|318.69|320.98|318.98|320.68|318.68|262
1596324000000|2020-08-01 23:20:00|320.68|318.68|320.56|318.56|320.68|318.68|319.85|317.85|481
1596324300000|2020-08-01 23:25:00|320.55|318.55|320.6|318.6|320.7|318.7|320.47|318.47|408
1596324600000|2020-08-01 23:30:00|320.61|318.61|321.59|319.59|321.75|319.75|320.59|318.59|450
1596324900000|2020-08-01 23:35:00|321.58|319.58|321.63|319.63|321.63|319.63|320.98|318.98|292
1596325200000|2020-08-01 23:40:00|321.64|319.64|321.04|319.04|321.65|319.65|320.45|318.45|444
1596325500000|2020-08-01 23:45:00|321.06|319.06|321.28|319.28|321.42|319.42|320.77|318.77|464
1596325800000|2020-08-01 23:50:00|321.29|319.29|320.65|318.65|321.29|319.29|320.52|318.52|386
1596326100000|2020-08-01 23:55:00|320.64|318.64|320.87|318.87|321.38|319.38|320.64|318.64|504
1596326400000|2020-08-02 00:00:00|320.86|318.86|321.61|319.61|321.67|319.67|320.53|318.53|583
1596326700000|2020-08-02 00:05:00|321.6|319.6|321.88|319.88|321.88|319.88|321.44|319.44|612
1596327000000|2020-08-02 00:10:00|321.87|319.87|321.9|319.9|321.9|319.9|321.39|319.39|441
1596327300000|2020-08-02 00:15:00|321.91|319.91|320.03|318.03|321.98|319.98|319.89|317.89|647
1596327600000|2020-08-02 00:20:00|320.04|318.04|319.83|317.83|320.07|318.07|319.04|317.04|708
1596327900000|2020-08-02 00:25:00|319.82|317.82|320.43|318.43|320.5|318.5|319.44|317.44|603
1596328200000|2020-08-02 00:30:00|320.42|318.42|318.57|316.57|320.44|318.44|318.04|316.04|560
1596328500000|2020-08-02 00:35:00|318.56|316.56|318.44|316.44|318.9|316.9|318.06|316.06|429
1596328800000|2020-08-02 00:40:00|318.45|316.45|318.13|316.13|318.65|316.65|317.67|315.67|509
1596329100000|2020-08-02 00:45:00|318.11|316.11|318.72|316.72|319.04|317.04|317.43|315.43|528
1596329400000|2020-08-02 00:50:00|318.77|316.77|319.39|317.39|319.55|317.55|318.74|316.74|468
1596329700000|2020-08-02 00:55:00|319.38|317.38|319.17|317.17|319.43|317.43|319.09|317.09|510
1596330000000|2020-08-02 01:00:00|319.16|317.16|320.52|318.52|320.53|318.53|318.93|316.93|450
1596330300000|2020-08-02 01:05:00|320.53|318.53|320.37|318.37|320.68|318.68|320.34|318.34|311
1596330600000|2020-08-02 01:10:00|320.36|318.36|320.17|318.17|320.78|318.78|320.05|318.05|356
1596330900000|2020-08-02 01:15:00|320.18|318.18|321.03|319.03|321.34|319.34|320.12|318.12|610
1596331200000|2020-08-02 01:20:00|321.05|319.05|321.7|319.7|321.75|319.75|320.71|318.71|749
1596331500000|2020-08-02 01:25:00|321.66|319.66|321.44|319.44|322.31|320.31|321.34|319.34|537
1596331800000|2020-08-02 01:30:00|321.46|319.46|321.91|319.91|322.18|320.18|320.91|318.91|519
1596332100000|2020-08-02 01:35:00|321.9|319.9|321.48|319.48|322.19|320.19|321.23|319.23|411
1596332400000|2020-08-02 01:40:00|321.49|319.49|321.28|319.28|322.21|320.21|321.28|319.28|478
1596332700000|2020-08-02 01:45:00|321.3|319.3|320.52|318.52|321.39|319.39|320.46|318.46|525
1596333000000|2020-08-02 01:50:00|320.53|318.53|321.84|319.84|321.84|319.84|320.52|318.52|424
1596333300000|2020-08-02 01:55:00|321.85|319.85|322.74|320.74|322.76|320.76|321.84|319.84|355
1596333600000|2020-08-02 02:00:00|322.75|320.75|323.03|321.03|323.03|321.03|322.04|320.04|463
1596333900000|2020-08-02 02:05:00|323.02|321.02|325.14|323.14|325.33|323.33|322.59|320.59|549
1596334200000|2020-08-02 02:10:00|325.15|323.15|330.51|328.51|330.69|328.69|325.15|323.15|866
1596334500000|2020-08-02 02:15:00|330.61|328.61|329.6|327.6|330.64|328.64|328.69|326.69|708
1596334800000|2020-08-02 02:20:00|329.56|327.56|328.66|326.66|329.81|327.81|328.5|326.5|561
1596335100000|2020-08-02 02:25:00|328.67|326.67|328.2|326.2|328.77|326.77|327.32|325.32|558
1596335400000|2020-08-02 02:30:00|328.19|326.19|327.92|325.92|329.03|327.03|327.8|325.8|505
1596335700000|2020-08-02 02:35:00|327.93|325.93|329.34|327.34|329.67|327.67|327.7|325.7|667
1596336000000|2020-08-02 02:40:00|329.32|327.32|329.9|327.9|330.28|328.28|328.89|326.89|593
1596336300000|2020-08-02 02:45:00|329.91|327.91|332.5|330.5|333.81|331.81|329.9|327.9|689
1596336600000|2020-08-02 02:50:00|332.49|330.49|334.87|332.87|335.9|333.9|332.21|330.21|579
1596336900000|2020-08-02 02:55:00|334.81|332.81|335.07|333.07|335.92|333.92|334.18|332.18|631
1596337200000|2020-08-02 03:00:00|335.08|333.08|333.74|331.74|337.48|335.48|333.73|331.73|653
1596337500000|2020-08-02 03:05:00|333.79|331.79|335.52|333.52|335.52|333.52|333.79|331.79|604
1596337800000|2020-08-02 03:10:00|335.5|333.5|334.77|332.77|335.75|333.75|334.24|332.24|457
1596338100000|2020-08-02 03:15:00|334.76|332.76|336.51|334.51|336.51|334.51|334.76|332.76|398
1596338400000|2020-08-02 03:20:00|336.52|334.52|337.01|335.01|337.71|335.71|336.32|334.32|644
1596338700000|2020-08-02 03:25:00|336.98|334.98|335.56|333.56|336.98|334.98|335.06|333.06|568
1596339000000|2020-08-02 03:30:00|335.65|333.65|335.68|333.68|335.74|333.74|335.31|333.31|422
1596339300000|2020-08-02 03:35:00|335.69|333.69|336.98|334.98|337.32|335.32|335.69|333.69|637
1596339600000|2020-08-02 03:40:00|337.03|335.03|336.79|334.79|337.84|335.84|336.71|334.71|628
1596339900000|2020-08-02 03:45:00|336.8|334.8|336.73|334.73|337.06|335.06|335.59|333.59|667
1596340200000|2020-08-02 03:50:00|336.7|334.7|337.52|335.52|338.02|336.02|336.69|334.69|741
1596340500000|2020-08-02 03:55:00|337.53|335.53|337.64|335.64|338.52|336.52|337.45|335.45|636
1596340800000|2020-08-02 04:00:00|337.62|335.62|336|334|337.62|335.62|334.98|332.98|748
1596341100000|2020-08-02 04:05:00|335.99|333.99|336.81|334.81|336.81|334.81|335.72|333.72|527
1596341400000|2020-08-02 04:10:00|336.82|334.82|337.91|335.91|338.81|336.81|336.82|334.82|658
1596341700000|2020-08-02 04:15:00|337.93|335.93|336.24|334.24|338.44|336.44|336.14|334.14|655
1596342000000|2020-08-02 04:20:00|336.25|334.25|332.29|330.29|336.25|334.25|332.19|330.19|881
1596342300000|2020-08-02 04:25:00|332.27|330.27|331|329|333.58|331.58|331|329|754
1596342600000|2020-08-02 04:30:00|331.02|329.02|330.93|328.93|332.17|330.17|330.41|328.41|591
1596342900000|2020-08-02 04:35:00|330.94|328.94|296.12|294.12|331.42|329.42|293.88|291.88|831
1596343200000|2020-08-02 04:40:00|296.24|294.24|273.94|271.94|296.82|294.82|247.63|245.63|1095
1596343500000|2020-08-02 04:45:00|274.35|272.35|288.44|286.44|288.83|286.83|273.66|271.66|946
1596343800000|2020-08-02 04:50:00|288.45|286.45|284.77|282.77|291|289|275.66|273.66|963
1596344100000|2020-08-02 04:55:00|284.73|282.73|280.35|278.35|287.18|285.18|277.9|275.9|852
1596344400000|2020-08-02 05:00:00|280.36|278.36|285.07|283.07|285.52|283.52|278.66|276.66|721
1596344700000|2020-08-02 05:05:00|285.06|283.06|292.71|290.71|292.71|290.71|285.06|283.06|659
1596345000000|2020-08-02 05:10:00|292.72|290.72|291.16|289.16|293.92|291.92|290.39|288.39|828
1596345300000|2020-08-02 05:15:00|291.14|289.14|288.02|286.02|292|290|285.67|283.67|963
1596345600000|2020-08-02 05:20:00|288.03|286.03|287.53|285.53|289.05|287.05|284.42|282.42|835
1596345900000|2020-08-02 05:25:00|287.55|285.55|285.98|283.98|287.68|285.68|280.35|278.35|801
1596346200000|2020-08-02 05:30:00|285.99|283.99|288.62|286.62|288.98|286.98|285.72|283.72|670
1596346500000|2020-08-02 05:35:00|288.61|286.61|287.91|285.91|289.97|287.97|286.98|284.98|797
1596346800000|2020-08-02 05:40:00|287.9|285.9|287.37|285.37|288.57|286.57|286.23|284.23|597
1596347100000|2020-08-02 05:45:00|287.39|285.39|289.64|287.64|289.65|287.65|287.01|285.01|617
1596347400000|2020-08-02 05:50:00|289.65|287.65|287.75|285.75|291.07|289.07|287.48|285.48|608
1596347700000|2020-08-02 05:55:00|287.74|285.74|286.85|284.85|288.27|286.27|285.33|283.33|750
1596348000000|2020-08-02 06:00:00|286.9|284.9|286.85|284.85|287.02|285.02|285.11|283.11|783
1596348300000|2020-08-02 06:05:00|286.84|284.84|289.43|287.43|289.98|287.98|286.83|284.83|534
1596348600000|2020-08-02 06:10:00|289.45|287.45|289.19|287.19|290.1|288.1|289.19|287.19|441
1596348900000|2020-08-02 06:15:00|289.18|287.18|287.62|285.62|289.18|287.18|287.45|285.45|639
1596349200000|2020-08-02 06:20:00|287.64|285.64|288.5|286.5|288.91|286.91|287.31|285.31|526
1596349500000|2020-08-02 06:25:00|288.49|286.49|289.67|287.67|289.87|287.87|288.48|286.48|476
1596349800000|2020-08-02 06:30:00|289.69|287.69|290.28|288.28|290.34|288.34|288.64|286.64|533
1596350100000|2020-08-02 06:35:00|290.27|288.27|290.49|288.49|290.6|288.6|289.34|287.34|503
1596350400000|2020-08-02 06:40:00|290.5|288.5|290.02|288.02|290.67|288.67|289.76|287.76|405
1596350700000|2020-08-02 06:45:00|290.01|288.01|289.94|287.94|290.16|288.16|289.1|287.1|420
1596351000000|2020-08-02 06:50:00|289.96|287.96|290.64|288.64|290.64|288.64|289.59|287.59|335
1596351300000|2020-08-02 06:55:00|290.67|288.67|291.07|289.07|291.12|289.12|290.6|288.6|200
1596351600000|2020-08-02 07:00:00|291.11|289.11|289.98|287.98|291.11|289.11|289.72|287.72|292
1596351900000|2020-08-02 07:05:00|289.99|287.99|291.23|289.23|291.23|289.23|289.73|287.73|369
1596352200000|2020-08-02 07:10:00|291.24|289.24|294.58|292.58|294.6|292.6|291.14|289.14|455
1596352500000|2020-08-02 07:15:00|294.57|292.57|295.9|293.9|295.96|293.96|293.42|291.42|564
1596352800000|2020-08-02 07:20:00|295.89|293.89|296.72|294.72|297.08|295.08|295.5|293.5|368
1596353100000|2020-08-02 07:25:00|296.68|294.68|297.33|295.33|298.09|296.09|295.79|293.79|496
1596353400000|2020-08-02 07:30:00|297.34|295.34|296.41|294.41|297.39|295.39|295.55|293.55|589
1596353700000|2020-08-02 07:35:00|296.55|294.55|297.37|295.37|298.01|296.01|296.31|294.31|367
1596354000000|2020-08-02 07:40:00|297.39|295.39|296.4|294.4|297.41|295.41|296.05|294.05|506
1596354300000|2020-08-02 07:45:00|296.38|294.38|296.76|294.76|297.12|295.12|296.38|294.38|273
1596354600000|2020-08-02 07:50:00|296.8|294.8|298.63|296.63|298.83|296.83|296.77|294.77|362
1596354900000|2020-08-02 07:55:00|298.61|296.61|297.4|295.4|298.82|296.82|297.02|295.02|496
1596355200000|2020-08-02 08:00:00|297.39|295.39|296.98|294.98|297.67|295.67|295.67|293.67|742
1596355500000|2020-08-02 08:05:00|296.99|294.99|295.68|293.68|297|295|294.92|292.92|664
1596355800000|2020-08-02 08:10:00|295.69|293.69|296.04|294.04|297.33|295.33|295.67|293.67|579
1596356100000|2020-08-02 08:15:00|296.03|294.03|296.28|294.28|296.48|294.48|295.09|293.09|555
1596356400000|2020-08-02 08:20:00|296.29|294.29|295.9|293.9|296.89|294.89|295.86|293.86|459
1596356700000|2020-08-02 08:25:00|295.88|293.88|295.05|293.05|296.31|294.31|294.8|292.8|695
1596357000000|2020-08-02 08:30:00|295.04|293.04|294.86|292.86|295.6|293.6|294.82|292.82|387
1596357300000|2020-08-02 08:35:00|294.85|292.85|294.76|292.76|295.24|293.24|294.69|292.69|346
1596357600000|2020-08-02 08:40:00|294.77|292.77|293.06|291.06|294.87|292.87|292.59|290.59|488
1596357900000|2020-08-02 08:45:00|293.05|291.05|293.09|291.09|293.22|291.22|292.26|290.26|505
1596358200000|2020-08-02 08:50:00|293.13|291.13|294.48|292.48|294.52|292.52|293.1|291.1|416
1596358500000|2020-08-02 08:55:00|294.49|292.49|292.11|290.11|294.69|292.69|291.65|289.65|536
1596358800000|2020-08-02 09:00:00|292.13|290.13|292.91|290.91|293.31|291.31|291.58|289.58|655
1596359100000|2020-08-02 09:05:00|292.92|290.92|292.5|290.5|292.98|290.98|292.49|290.49|613
1596359400000|2020-08-02 09:10:00|292.47|290.47|291.93|289.93|292.72|290.72|291.8|289.8|459
1596359700000|2020-08-02 09:15:00|291.91|289.91|287.8|285.8|291.91|289.91|287.54|285.54|747
1596360000000|2020-08-02 09:20:00|287.79|285.79|290.68|288.68|291.66|289.66|287.63|285.63|732
1596360300000|2020-08-02 09:25:00|290.69|288.69|291.86|289.86|292.12|290.12|289.26|287.26|674
1596360600000|2020-08-02 09:30:00|291.87|289.87|291.58|289.58|291.99|289.99|291.42|289.42|484
1596360900000|2020-08-02 09:35:00|291.59|289.59|291.07|289.07|291.84|289.84|290.88|288.88|464
1596361200000|2020-08-02 09:40:00|291.06|289.06|290.78|288.78|291.08|289.08|290.04|288.04|513
1596361500000|2020-08-02 09:45:00|290.79|288.79|290.8|288.8|291.08|289.08|290.4|288.4|423
1596361800000|2020-08-02 09:50:00|290.81|288.81|291.45|289.45|291.56|289.56|290.78|288.78|285
1596362100000|2020-08-02 09:55:00|291.44|289.44|291.35|289.35|291.63|289.63|291|289|259
1596362400000|2020-08-02 10:00:00|291.4|289.4|290.11|288.11|291.83|289.83|290.11|288.11|381
1596362700000|2020-08-02 10:05:00|290.1|288.1|289.53|287.53|290.2|288.2|289.28|287.28|423
1596363000000|2020-08-02 10:10:00|289.55|287.55|289.44|287.44|289.63|287.63|289.19|287.19|295
1596363300000|2020-08-02 10:15:00|289.46|287.46|289.83|287.83|290.04|288.04|288.82|286.82|420
1596363600000|2020-08-02 10:20:00|289.82|287.82|289.17|287.17|289.85|287.85|289.16|287.16|339
1596363900000|2020-08-02 10:25:00|289.15|287.15|287.84|285.84|289.15|287.15|287.83|285.83|526
1596364200000|2020-08-02 10:30:00|287.83|285.83|287.93|285.93|288.75|286.75|287.41|285.41|603
1596364500000|2020-08-02 10:35:00|287.91|285.91|287.71|285.71|288.33|286.33|287.71|285.71|400
1596364800000|2020-08-02 10:40:00|287.63|285.63|285.77|283.77|287.66|285.66|283.02|281.02|818
1596365100000|2020-08-02 10:45:00|285.76|283.76|287.66|285.66|288.38|286.38|284.21|282.21|802
1596365400000|2020-08-02 10:50:00|287.75|285.75|287.42|285.42|288.09|286.09|287.25|285.25|491
1596365700000|2020-08-02 10:55:00|287.41|285.41|287.03|285.03|287.57|285.57|286.88|284.88|551
1596366000000|2020-08-02 11:00:00|287.04|285.04|287.72|285.72|287.77|285.77|286.77|284.77|554
1596366300000|2020-08-02 11:05:00|287.73|285.73|287.59|285.59|287.83|285.83|286.24|284.24|595
1596366600000|2020-08-02 11:10:00|287.57|285.57|286.46|284.46|287.62|285.62|285.3|283.3|558
1596366900000|2020-08-02 11:15:00|286.45|284.45|285.31|283.31|286.47|284.47|284.03|282.03|760
1596367200000|2020-08-02 11:20:00|285.28|283.28|284.23|282.23|285.29|283.29|281.69|279.69|879
1596367500000|2020-08-02 11:25:00|284.22|282.22|284.04|282.04|285.02|283.02|283.7|281.7|819
1596367800000|2020-08-02 11:30:00|284.03|282.03|282.78|280.78|284.73|282.73|282.78|280.78|623
1596368100000|2020-08-02 11:35:00|282.82|280.82|278.35|276.35|283.08|281.08|277.88|275.88|862
1596368400000|2020-08-02 11:40:00|278.38|276.38|280.61|278.61|280.88|278.88|276.91|274.91|1013
1596368700000|2020-08-02 11:45:00|280.52|278.52|278.16|276.16|281.49|279.49|276.71|274.71|896
1596369000000|2020-08-02 11:50:00|278.18|276.18|281.86|279.86|282.29|280.29|278.03|276.03|933
1596369300000|2020-08-02 11:55:00|281.85|279.85|282.42|280.42|282.83|280.83|281.6|279.6|664
1596369600000|2020-08-02 12:00:00|282.41|280.41|284.13|282.13|284.13|282.13|279.83|277.83|835
1596369900000|2020-08-02 12:05:00|284.16|282.16|284.14|282.14|284.37|282.37|283.84|281.84|660
1596370200000|2020-08-02 12:10:00|284.13|282.13|285.81|283.81|286.09|284.09|282.83|280.83|844
1596370500000|2020-08-02 12:15:00|285.8|283.8|284.56|282.56|286.23|284.23|283.77|281.77|830
1596370800000|2020-08-02 12:20:00|284.55|282.55|286.25|284.25|286.33|284.33|284.54|282.54|599
1596371100000|2020-08-02 12:25:00|286.27|284.27|284.99|282.99|286.27|284.27|284.6|282.6|746
1596371400000|2020-08-02 12:30:00|284.98|282.98|283.36|281.36|285.87|283.87|283.26|281.26|722
1596371700000|2020-08-02 12:35:00|283.38|281.38|281.22|279.22|283.78|281.78|280.15|278.15|843
1596372000000|2020-08-02 12:40:00|281.21|279.21|282.82|280.82|283.2|281.2|280.56|278.56|802
1596372300000|2020-08-02 12:45:00|282.81|280.81|282.57|280.57|283.41|281.41|282.57|280.57|545
1596372600000|2020-08-02 12:50:00|282.56|280.56|283.21|281.21|283.37|281.37|281.49|279.49|673
1596372900000|2020-08-02 12:55:00|283.22|281.22|280.08|278.08|283.29|281.29|279.98|277.98|798
1596373200000|2020-08-02 13:00:00|280.1|278.1|282.72|280.72|282.79|280.79|280.09|278.09|884
1596373500000|2020-08-02 13:05:00|282.73|280.73|284.84|282.84|284.89|282.89|282.67|280.67|766
1596373800000|2020-08-02 13:10:00|284.83|282.83|284.66|282.66|284.91|282.91|283.68|281.68|582
1596374100000|2020-08-02 13:15:00|284.72|282.72|285.29|283.29|285.38|283.38|284.57|282.57|616
1596374400000|2020-08-02 13:20:00|285.28|283.28|285.31|283.31|285.48|283.48|285.18|283.18|466
1596374700000|2020-08-02 13:25:00|285.32|283.32|284.54|282.54|285.33|283.33|283.95|281.95|578
1596375000000|2020-08-02 13:30:00|284.53|282.53|283.67|281.67|285.11|283.11|283.51|281.51|662
1596375300000|2020-08-02 13:35:00|283.66|281.66|284.87|282.87|284.93|282.93|283.17|281.17|650
1596375600000|2020-08-02 13:40:00|284.88|282.88|285|283|285.39|283.39|284.87|282.87|623
1596375900000|2020-08-02 13:45:00|284.96|282.96|285.27|283.27|285.33|283.33|284.87|282.87|424
1596376200000|2020-08-02 13:50:00|285.25|283.25|284.78|282.78|285.33|283.33|284.45|282.45|583
1596376500000|2020-08-02 13:55:00|284.77|282.77|284.89|282.89|285.06|283.06|284.22|282.22|653
1596376800000|2020-08-02 14:00:00|284.88|282.88|283.52|281.52|284.89|282.89|283.42|281.42|442
1596377100000|2020-08-02 14:05:00|283.5|281.5|283.29|281.29|283.75|281.75|282.72|280.72|513
1596377400000|2020-08-02 14:10:00|283.28|281.28|284.03|282.03|284.1|282.1|283.16|281.16|472
1596377700000|2020-08-02 14:15:00|284.04|282.04|283.61|281.61|284.54|282.54|283.61|281.61|433
1596378000000|2020-08-02 14:20:00|283.62|281.62|283.88|281.88|283.91|281.91|283.19|281.19|482
1596378300000|2020-08-02 14:25:00|283.91|281.91|285.41|283.41|285.47|283.47|283.78|281.78|471
1596378600000|2020-08-02 14:30:00|285.5|283.5|285.61|283.61|285.76|283.76|285.13|283.13|577
1596378900000|2020-08-02 14:35:00|285.62|283.62|286.03|284.03|286.08|284.08|285.24|283.24|606
1596379200000|2020-08-02 14:40:00|286.04|284.04|287.76|285.76|287.85|285.85|286|284|677
1596379500000|2020-08-02 14:45:00|287.75|285.75|287.26|285.26|288.03|286.03|286.99|284.99|564
1596379800000|2020-08-02 14:50:00|287.28|285.28|286.89|284.89|287.55|285.55|286.21|284.21|678
1596380100000|2020-08-02 14:55:00|286.88|284.88|286.3|284.3|287.12|285.12|285.45|283.45|580
1596380400000|2020-08-02 15:00:00|286.35|284.35|286.6|284.6|286.67|284.67|286.29|284.29|250
1596380700000|2020-08-02 15:05:00|286.58|284.58|286.26|284.26|286.61|284.61|285.92|283.92|237
1596381000000|2020-08-02 15:10:00|286.27|284.27|286.12|284.12|286.64|284.64|286.12|284.12|344
1596381300000|2020-08-02 15:15:00|286.15|284.15|285.52|283.52|286.17|284.17|285.34|283.34|327
1596381600000|2020-08-02 15:20:00|285.54|283.54|285.48|283.48|286.07|284.07|285.31|283.31|376
1596381900000|2020-08-02 15:25:00|285.49|283.49|286.04|284.04|286.07|284.07|285.48|283.48|306
1596382200000|2020-08-02 15:30:00|286.05|284.05|285.41|283.41|286.21|284.21|285.39|283.39|325
1596382500000|2020-08-02 15:35:00|285.39|283.39|284.93|282.93|285.41|283.41|284.74|282.74|321
1596382800000|2020-08-02 15:40:00|284.91|282.91|284.51|282.51|284.95|282.95|284.44|282.44|374
1596383100000|2020-08-02 15:45:00|284.5|282.5|284.55|282.55|285.45|283.45|284.5|282.5|492
1596383400000|2020-08-02 15:50:00|284.54|282.54|284.35|282.35|284.58|282.58|282.79|280.79|674
1596383700000|2020-08-02 15:55:00|284.32|282.32|284.07|282.07|284.68|282.68|284.07|282.07|466
1596384000000|2020-08-02 16:00:00|284.08|282.08|284.65|282.65|285.57|283.57|283.96|281.96|645
1596384300000|2020-08-02 16:05:00|284.62|282.62|286.67|284.67|286.96|284.96|284.61|282.61|557
1596384600000|2020-08-02 16:10:00|286.68|284.68|286.34|284.34|286.81|284.81|286.18|284.18|454
1596384900000|2020-08-02 16:15:00|286.31|284.31|285.81|283.81|286.88|284.88|285.81|283.81|395
1596385200000|2020-08-02 16:20:00|285.82|283.82|286.04|284.04|286.16|284.16|284.93|282.93|533
1596385500000|2020-08-02 16:25:00|286.03|284.03|287.54|285.54|287.92|285.92|286.03|284.03|424
1596385800000|2020-08-02 16:30:00|287.55|285.55|288.44|286.44|288.44|286.44|286.83|284.83|547
1596386100000|2020-08-02 16:35:00|288.47|286.47|288.38|286.38|288.6|286.6|287.62|285.62|605
1596386400000|2020-08-02 16:40:00|288.37|286.37|288.8|286.8|288.93|286.93|287.91|285.91|688
1596386700000|2020-08-02 16:45:00|288.77|286.77|288.51|286.51|288.87|286.87|287.36|285.36|806
1596387000000|2020-08-02 16:50:00|288.5|286.5|288.86|286.86|289.37|287.37|288.13|286.13|669
1596387300000|2020-08-02 16:55:00|288.85|286.85|289.67|287.67|289.95|287.95|288.7|286.7|674
1596387600000|2020-08-02 17:00:00|289.68|287.68|290.45|288.45|290.55|288.55|289.41|287.41|621
1596387900000|2020-08-02 17:05:00|290.46|288.46|289.96|287.96|291.14|289.14|288.8|286.8|807
1596388200000|2020-08-02 17:10:00|290.01|288.01|290.94|288.94|290.99|288.99|289.54|287.54|763
1596388500000|2020-08-02 17:15:00|290.93|288.93|290.6|288.6|291.07|289.07|289.77|287.77|809
1596388800000|2020-08-02 17:20:00|290.59|288.59|291.23|289.23|291.29|289.29|290.22|288.22|688
1596389100000|2020-08-02 17:25:00|291.22|289.22|290.53|288.53|291.22|289.22|290.3|288.3|493
1596389400000|2020-08-02 17:30:00|290.51|288.51|290.19|288.19|290.83|288.83|289.79|287.79|671
1596389700000|2020-08-02 17:35:00|290.18|288.18|290.84|288.84|290.87|288.87|290.18|288.18|522
1596390000000|2020-08-02 17:40:00|290.85|288.85|290.85|288.85|291.08|289.08|290.41|288.41|457
1596390300000|2020-08-02 17:45:00|290.83|288.83|292.9|290.9|293.55|291.55|290.65|288.65|551
1596390600000|2020-08-02 17:50:00|292.87|290.87|293.46|291.46|293.83|291.83|292.6|290.6|572
1596390900000|2020-08-02 17:55:00|293.37|291.37|292.1|290.1|293.48|291.48|291.4|289.4|675
1596391200000|2020-08-02 18:00:00|292.08|290.08|291.97|289.97|292.77|290.77|291.52|289.52|602
1596391500000|2020-08-02 18:05:00|291.98|289.98|290.83|288.83|292.27|290.27|290.58|288.58|556
1596391800000|2020-08-02 18:10:00|290.8|288.8|291.83|289.83|291.99|289.99|290.8|288.8|515
1596392100000|2020-08-02 18:15:00|291.87|289.87|290.72|288.72|291.93|289.93|290.68|288.68|555
1596392400000|2020-08-02 18:20:00|290.73|288.73|290.81|288.81|291.13|289.13|290.18|288.18|589
1596392700000|2020-08-02 18:25:00|290.77|288.77|291.88|289.88|292.09|290.09|290.75|288.75|580
1596393000000|2020-08-02 18:30:00|291.87|289.87|291.97|289.97|292.81|290.81|291.8|289.8|702
1596393300000|2020-08-02 18:35:00|292|290|290.87|288.87|292.03|290.03|290.4|288.4|681
1596393600000|2020-08-02 18:40:00|290.86|288.86|290.14|288.14|290.87|288.87|289.58|287.58|606
1596393900000|2020-08-02 18:45:00|290.09|288.09|290.54|288.54|290.66|288.66|290.09|288.09|454
1596394200000|2020-08-02 18:50:00|290.55|288.55|290.94|288.94|291.06|289.06|290.37|288.37|386
1596394500000|2020-08-02 18:55:00|290.93|288.93|290.81|288.81|291.29|289.29|290.5|288.5|472
1596394800000|2020-08-02 19:00:00|290.83|288.83|291.76|289.76|292.14|290.14|290.83|288.83|562
1596395100000|2020-08-02 19:05:00|291.78|289.78|291.5|289.5|291.83|289.83|291.5|289.5|384
1596395400000|2020-08-02 19:10:00|291.51|289.51|290.8|288.8|291.79|289.79|290.64|288.64|383
1596395700000|2020-08-02 19:15:00|290.82|288.82|290.33|288.33|291|289|289.86|287.86|428
1596396000000|2020-08-02 19:20:00|290.34|288.34|289.99|287.99|290.41|288.41|289.84|287.84|521
1596396300000|2020-08-02 19:25:00|290|288|290.3|288.3|290.41|288.41|289.9|287.9|426
1596396600000|2020-08-02 19:30:00|290.29|288.29|289.58|287.58|290.42|288.42|289.41|287.41|347
1596396900000|2020-08-02 19:35:00|289.56|287.56|286.92|284.92|289.67|287.67|286.63|284.63|338
1596397200000|2020-08-02 19:40:00|286.87|284.87|287.65|285.65|288.09|286.09|284.92|282.92|900
1596397500000|2020-08-02 19:45:00|287.62|285.62|288.34|286.34|288.37|286.37|287.44|285.44|658
1596397800000|2020-08-02 19:50:00|288.31|286.31|287.79|285.79|288.55|286.55|287.71|285.71|549
1596398100000|2020-08-02 19:55:00|287.77|285.77|288.75|286.75|288.75|286.75|287.07|285.07|661
1596398400000|2020-08-02 20:00:00|288.73|286.73|289.04|287.04|289.21|287.21|288.29|286.29|493
1596398700000|2020-08-02 20:05:00|289.05|287.05|288.18|286.18|289.07|287.07|287.72|285.72|412
1596399000000|2020-08-02 20:10:00|288.19|286.19|288.91|286.91|289.14|287.14|288.17|286.17|498
1596399300000|2020-08-02 20:15:00|288.87|286.87|288.58|286.58|289.03|287.03|288.55|286.55|257
1596399600000|2020-08-02 20:20:00|288.57|286.57|287.46|285.46|288.59|286.59|287.25|285.25|446
1596399900000|2020-08-02 20:25:00|287.47|285.47|286.82|284.82|287.48|285.48|286.11|284.11|793
1596400200000|2020-08-02 20:30:00|286.83|284.83|287.02|285.02|287.24|285.24|286.56|284.56|470
1596400500000|2020-08-02 20:35:00|287.01|285.01|286.67|284.67|287.22|285.22|286.33|284.33|430
1596400800000|2020-08-02 20:40:00|286.68|284.68|287.15|285.15|287.25|285.25|286.33|284.33|478
1596401100000|2020-08-02 20:45:00|287.14|285.14|286.92|284.92|287.29|285.29|286.8|284.8|353
1596401400000|2020-08-02 20:50:00|286.93|284.93|286.08|284.08|286.93|284.93|285.91|283.91|518
1596401700000|2020-08-02 20:55:00|286.09|284.09|284.72|282.72|286.18|284.18|284.52|282.52|393
1596402000000|2020-08-02 21:00:00|284.71|282.71|286.83|284.83|286.86|284.86|284.7|282.7|415
1596402300000|2020-08-02 21:05:00|286.82|284.82|286.57|284.57|287.09|285.09|286.5|284.5|312
1596402600000|2020-08-02 21:10:00|286.58|284.58|286.43|284.43|286.62|284.62|286.35|284.35|329
1596402900000|2020-08-02 21:15:00|286.44|284.44|287.31|285.31|287.32|285.32|286.43|284.43|194
1596403200000|2020-08-02 21:20:00|287.32|285.32|286.83|284.83|287.37|285.37|286.82|284.82|239
1596403500000|2020-08-02 21:25:00|286.84|284.84|286.89|284.89|287.08|285.08|286.82|284.82|391
1596403800000|2020-08-02 21:30:00|286.88|284.88|286.64|284.64|287.5|285.5|286.64|284.64|344
1596404100000|2020-08-02 21:35:00|286.62|284.62|285.58|283.58|286.62|284.62|283.74|281.74|901
1596404400000|2020-08-02 21:40:00|285.52|283.52|287.37|285.37|287.63|285.63|285.52|283.52|660
1596404700000|2020-08-02 21:45:00|287.39|285.39|287.35|285.35|288.68|286.68|286.9|284.9|631
1596405000000|2020-08-02 21:50:00|287.34|285.34|287.38|285.38|287.57|285.57|286.92|284.92|566
1596405300000|2020-08-02 21:55:00|287.37|285.37|287.86|285.86|288.04|286.04|287.09|285.09|463
1596405600000|2020-08-02 22:00:00|287.84|285.84|288.53|286.53|288.67|286.67|287.75|285.75|492
1596405900000|2020-08-02 22:05:00|288.58|286.58|288.72|286.72|288.75|286.75|288.47|286.47|507
1596406200000|2020-08-02 22:10:00|288.71|286.71|288.7|286.7|288.78|286.78|288.56|286.56|283
1596406500000|2020-08-02 22:15:00|288.69|286.69|288.38|286.38|289.25|287.25|288.16|286.16|562
1596406800000|2020-08-02 22:20:00|288.44|286.44|288.47|286.47|288.87|286.87|288.28|286.28|378
1596407100000|2020-08-02 22:25:00|288.46|286.46|288.5|286.5|288.97|286.97|287.89|285.89|405
1596407400000|2020-08-02 22:30:00|288.47|286.47|287.21|285.21|288.58|286.58|286.69|284.69|818
1596407700000|2020-08-02 22:35:00|287.23|285.23|287|285|287.74|285.74|286.92|284.92|511
1596408000000|2020-08-02 22:40:00|287.05|285.05|287.05|285.05|287.26|285.26|286.71|284.71|408
1596408300000|2020-08-02 22:45:00|287.06|285.06|285.92|283.92|287.11|285.11|285.92|283.92|654
1596408600000|2020-08-02 22:50:00|285.95|283.95|286.46|284.46|286.65|284.65|285.88|283.88|514
1596408900000|2020-08-02 22:55:00|286.47|284.47|285.85|283.85|286.47|284.47|285.46|283.46|667
1596409200000|2020-08-02 23:00:00|285.9|283.9|285.65|283.65|286.2|284.2|284.88|282.88|555
1596409500000|2020-08-02 23:05:00|285.63|283.63|286.26|284.26|286.45|284.45|285.62|283.62|605
1596409800000|2020-08-02 23:10:00|286.23|284.23|285.81|283.81|286.23|284.23|285.5|283.5|419
1596410100000|2020-08-02 23:15:00|285.83|283.83|284.88|282.88|286.04|284.04|284.53|282.53|479
1596410400000|2020-08-02 23:20:00|284.93|282.93|285.71|283.71|285.86|283.86|284.93|282.93|429
1596410700000|2020-08-02 23:25:00|285.67|283.67|285.32|283.32|285.94|283.94|285.05|283.05|423
1596411000000|2020-08-02 23:30:00|285.33|283.33|285.72|283.72|286.01|284.01|285.29|283.29|325
1596411300000|2020-08-02 23:35:00|285.71|283.71|285.72|283.72|285.88|283.88|285.32|283.32|606
1596411600000|2020-08-02 23:40:00|285.73|283.73|286.36|284.36|286.53|284.53|285.73|283.73|516
1596411900000|2020-08-02 23:45:00|286.39|284.39|284.7|282.7|286.42|284.42|284.68|282.68|650
1596412200000|2020-08-02 23:50:00|284.75|282.75|284.62|282.62|285.2|283.2|283.69|281.69|694
1596412500000|2020-08-02 23:55:00|284.63|282.63|284.84|282.84|285.14|283.14|284.48|282.48|557
1596412800000|2020-08-03 00:00:00|284.85|282.85|282.11|280.11|285.28|283.28|281.22|279.22|832
1596413100000|2020-08-03 00:05:00|282.15|280.15|284.84|282.84|284.9|282.9|281.24|279.24|841
1596413400000|2020-08-03 00:10:00|284.73|282.73|285.07|283.07|285.61|283.61|284.6|282.6|668
1596413700000|2020-08-03 00:15:00|285.02|283.02|286.08|284.08|286.18|284.18|284.9|282.9|604
1596414000000|2020-08-03 00:20:00|286.07|284.07|286.77|284.77|286.9|284.9|286.04|284.04|493
1596414300000|2020-08-03 00:25:00|286.78|284.78|286.3|284.3|287.27|285.27|286.2|284.2|580
1596414600000|2020-08-03 00:30:00|286.29|284.29|287.83|285.83|287.92|285.92|286.28|284.28|657
1596414900000|2020-08-03 00:35:00|287.85|285.85|287.74|285.74|288.1|286.1|287.55|285.55|421
1596415200000|2020-08-03 00:40:00|287.73|285.73|288.98|286.98|289.19|287.19|287.65|285.65|586
1596415500000|2020-08-03 00:45:00|288.97|286.97|289.59|287.59|289.74|287.74|288.47|286.47|437
1596415800000|2020-08-03 00:50:00|289.62|287.62|289.4|287.4|289.72|287.72|288.94|286.94|537
1596416100000|2020-08-03 00:55:00|289.41|287.41|288.72|286.72|289.41|287.41|288.31|286.31|429
1596416400000|2020-08-03 01:00:00|288.73|286.73|289.97|287.97|290.44|288.44|288.72|286.72|574
1596416700000|2020-08-03 01:05:00|289.98|287.98|289.9|287.9|290.53|288.53|289.62|287.62|548
1596417000000|2020-08-03 01:10:00|289.89|287.89|289.54|287.54|290.04|288.04|289.18|287.18|502
1596417300000|2020-08-03 01:15:00|289.55|287.55|289.62|287.62|289.91|287.91|289.36|287.36|427
1596417600000|2020-08-03 01:20:00|289.63|287.63|290.67|288.67|290.71|288.71|289.62|287.62|531
1596417900000|2020-08-03 01:25:00|290.68|288.68|290.6|288.6|290.84|288.84|290.41|288.41|270
1596418200000|2020-08-03 01:30:00|290.56|288.56|290.32|288.32|290.82|288.82|290.1|288.1|549
1596418500000|2020-08-03 01:35:00|290.33|288.33|289.71|287.71|290.33|288.33|289.39|287.39|548
1596418800000|2020-08-03 01:40:00|289.7|287.7|289.17|287.17|289.98|287.98|289.1|287.1|363
1596419100000|2020-08-03 01:45:00|289.16|287.16|289.35|287.35|289.52|287.52|288.85|286.85|405
1596419400000|2020-08-03 01:50:00|289.34|287.34|288.97|286.97|289.43|287.43|288.84|286.84|422
1596419700000|2020-08-03 01:55:00|288.96|286.96|288.22|286.22|289.25|287.25|287.86|285.86|441
1596420000000|2020-08-03 02:00:00|288.24|286.24|289.27|287.27|289.35|287.35|288.24|286.24|398
1596420300000|2020-08-03 02:05:00|289.28|287.28|288.74|286.74|289.28|287.28|288.5|286.5|442
1596420600000|2020-08-03 02:10:00|288.75|286.75|289.54|287.54|289.62|287.62|288.64|286.64|407
1596420900000|2020-08-03 02:15:00|289.53|287.53|289.92|287.92|290.08|288.08|288.76|286.76|425
1596421200000|2020-08-03 02:20:00|289.9|287.9|289.89|287.89|290.01|288.01|289.59|287.59|493
1596421500000|2020-08-03 02:25:00|289.96|287.96|290.47|288.47|290.53|288.53|289.89|287.89|246
1596421800000|2020-08-03 02:30:00|290.46|288.46|290.09|288.09|290.46|288.46|289.71|287.71|403
1596422100000|2020-08-03 02:35:00|290.08|288.08|290.33|288.33|290.44|288.44|289.78|287.78|284
1596422400000|2020-08-03 02:40:00|290.32|288.32|290.88|288.88|290.88|288.88|290.27|288.27|323
1596422700000|2020-08-03 02:45:00|290.86|288.86|290.67|288.67|290.9|288.9|290.47|288.47|322
1596423000000|2020-08-03 02:50:00|290.72|288.72|291.95|289.95|292.45|290.45|290.72|288.72|623
1596423300000|2020-08-03 02:55:00|291.93|289.93|291.35|289.35|291.93|289.93|290.93|288.93|377
1596423600000|2020-08-03 03:00:00|291.34|289.34|290.96|288.96|291.71|289.71|290.79|288.79|405
1596423900000|2020-08-03 03:05:00|290.97|288.97|290.63|288.63|291.1|289.1|290.41|288.41|310
1596424200000|2020-08-03 03:10:00|290.6|288.6|290.87|288.87|291.08|289.08|290.59|288.59|421
1596424500000|2020-08-03 03:15:00|290.88|288.88|290.14|288.14|290.89|288.89|290.1|288.1|296
1596424800000|2020-08-03 03:20:00|290.15|288.15|290.36|288.36|290.39|288.39|290.13|288.13|391
1596425100000|2020-08-03 03:25:00|290.37|288.37|290.05|288.05|290.48|288.48|289.98|287.98|322
1596425400000|2020-08-03 03:30:00|290.06|288.06|289.81|287.81|290.86|288.86|289.54|287.54|461
1596425700000|2020-08-03 03:35:00|289.79|287.79|289.19|287.19|289.89|287.89|288.81|286.81|351
1596426000000|2020-08-03 03:40:00|288.92|286.92|289.28|287.28|289.53|287.53|288.92|286.92|430
1596426300000|2020-08-03 03:45:00|289.27|287.27|289.57|287.57|289.75|287.75|289.23|287.23|285
1596426600000|2020-08-03 03:50:00|289.58|287.58|288.37|286.37|289.77|287.77|288.33|286.33|255
1596426900000|2020-08-03 03:55:00|288.38|286.38|289.2|287.2|289.34|287.34|288.38|286.38|400
1596427200000|2020-08-03 04:00:00|289.19|287.19|290.02|288.02|290.07|288.07|289.19|287.19|312
1596427500000|2020-08-03 04:05:00|290.01|288.01|290.22|288.22|290.34|288.34|290.01|288.01|219
1596427800000|2020-08-03 04:10:00|290.23|288.23|290.22|288.22|290.46|288.46|290.08|288.08|349
1596428100000|2020-08-03 04:15:00|290.21|288.21|290.37|288.37|290.57|288.57|290.21|288.21|135
1596428400000|2020-08-03 04:20:00|290.36|288.36|289.85|287.85|290.54|288.54|289.68|287.68|286
1596428700000|2020-08-03 04:25:00|289.86|287.86|290.11|288.11|290.16|288.16|289.57|287.57|342
1596429000000|2020-08-03 04:30:00|290.1|288.1|290.17|288.17|290.24|288.24|290.09|288.09|147
1596429300000|2020-08-03 04:35:00|290.18|288.18|290.53|288.53|290.62|288.62|290.17|288.17|368
1596429600000|2020-08-03 04:40:00|290.51|288.51|290.12|288.12|290.58|288.58|290.02|288.02|379
1596429900000|2020-08-03 04:45:00|290.13|288.13|289.49|287.49|290.43|288.43|289.49|287.49|313
1596430200000|2020-08-03 04:50:00|289.5|287.5|289.58|287.58|289.67|287.67|289.43|287.43|310
1596430500000|2020-08-03 04:55:00|289.6|287.6|289.35|287.35|289.63|287.63|289.31|287.31|191
1596430800000|2020-08-03 05:00:00|289.38|287.38|289.65|287.65|289.93|287.93|289.36|287.36|205
1596431100000|2020-08-03 05:05:00|289.61|287.61|289.16|287.16|289.66|287.66|289.12|287.12|237
1596431400000|2020-08-03 05:10:00|289.14|287.14|289.07|287.07|289.25|287.25|289.03|287.03|193
1596431700000|2020-08-03 05:15:00|289.06|287.06|288.66|286.66|289.06|287.06|288.41|286.41|290
1596432000000|2020-08-03 05:20:00|288.64|286.64|289.36|287.36|289.46|287.46|288.64|286.64|243
1596432300000|2020-08-03 05:25:00|289.35|287.35|289.37|287.37|289.67|287.67|289.35|287.35|222
1596432600000|2020-08-03 05:30:00|289.42|287.42|290.31|288.31|290.31|288.31|289.27|287.27|266
1596432900000|2020-08-03 05:35:00|290.3|288.3|290.07|288.07|290.77|288.77|290.06|288.06|345
1596433200000|2020-08-03 05:40:00|290.12|288.12|290.58|288.58|290.59|288.59|290.06|288.06|365
1596433500000|2020-08-03 05:45:00|290.57|288.57|290.94|288.94|291.05|289.05|290.57|288.57|330
1596433800000|2020-08-03 05:50:00|290.92|288.92|290.55|288.55|290.92|288.92|290.53|288.53|489
1596434100000|2020-08-03 05:55:00|290.54|288.54|291|289|291.03|289.03|290.54|288.54|301
1596434400000|2020-08-03 06:00:00|291.01|289.01|291.46|289.46|291.59|289.59|291.01|289.01|426
1596434700000|2020-08-03 06:05:00|291.47|289.47|291.5|289.5|291.63|289.63|291.46|289.46|132
1596435000000|2020-08-03 06:10:00|291.51|289.51|291.07|289.07|291.51|289.51|291.06|289.06|176
1596435300000|2020-08-03 06:15:00|291.06|289.06|291.3|289.3|291.3|289.3|291.01|289.01|283
1596435600000|2020-08-03 06:20:00|291.32|289.32|291.24|289.24|291.4|289.4|291.02|289.02|387
1596435900000|2020-08-03 06:25:00|291.22|289.22|291.6|289.6|291.78|289.78|291.21|289.21|253
1596436200000|2020-08-03 06:30:00|291.63|289.63|293.46|291.46|293.46|291.46|291.58|289.58|426
1596436500000|2020-08-03 06:35:00|293.44|291.44|291.78|289.78|293.64|291.64|291.65|289.65|517
1596436800000|2020-08-03 06:40:00|291.77|289.77|291.55|289.55|291.86|289.86|291.5|289.5|373
1596437100000|2020-08-03 06:45:00|291.54|289.54|291.35|289.35|291.77|289.77|291.24|289.24|373
1596437400000|2020-08-03 06:50:00|291.34|289.34|290.96|288.96|291.34|289.34|290.45|288.45|367
1596437700000|2020-08-03 06:55:00|290.95|288.95|290.75|288.75|291.05|289.05|290.74|288.74|172
1596438000000|2020-08-03 07:00:00|290.74|288.74|291.01|289.01|291.01|289.01|290.53|288.53|229
1596438300000|2020-08-03 07:05:00|291|289|291.62|289.62|291.72|289.72|290.97|288.97|293
1596438600000|2020-08-03 07:10:00|291.65|289.65|291.66|289.66|291.92|289.92|291.37|289.37|401
1596438900000|2020-08-03 07:15:00|291.63|289.63|291.99|289.99|292.58|290.58|291.52|289.52|421
1596439200000|2020-08-03 07:20:00|291.96|289.96|292.29|290.29|292.36|290.36|291.76|289.76|304
1596439500000|2020-08-03 07:25:00|292.3|290.3|292.24|290.24|292.36|290.36|292.12|290.12|345
1596439800000|2020-08-03 07:30:00|292.22|290.22|291.53|289.53|292.22|290.22|291.47|289.47|332
1596440100000|2020-08-03 07:35:00|291.52|289.52|292.24|290.24|292.45|290.45|291.49|289.49|279
1596440400000|2020-08-03 07:40:00|292.25|290.25|292.25|290.25|292.47|290.47|292.17|290.17|290
1596440700000|2020-08-03 07:45:00|292.24|290.24|291.67|289.67|292.27|290.27|291.67|289.67|233
1596441000000|2020-08-03 07:50:00|291.65|289.65|291.15|289.15|291.67|289.67|291.05|289.05|295
1596441300000|2020-08-03 07:55:00|291.12|289.12|291.15|289.15|291.26|289.26|291.02|289.02|59
1596441600000|2020-08-03 08:00:00|291.14|289.14|289.88|287.88|291.66|289.66|289.86|287.86|267
1596441900000|2020-08-03 08:05:00|289.97|287.97|290.47|288.47|290.7|288.7|289.82|287.82|296
1596442200000|2020-08-03 08:10:00|290.46|288.46|291.6|289.6|291.77|289.77|290.44|288.44|213
1596442500000|2020-08-03 08:15:00|291.59|289.59|291.85|289.85|292.02|290.02|291.41|289.41|449
1596442800000|2020-08-03 08:20:00|291.86|289.86|291.94|289.94|292.05|290.05|291.84|289.84|361
1596443100000|2020-08-03 08:25:00|291.93|289.93|291.45|289.45|292.07|290.07|291.25|289.25|400
1596443400000|2020-08-03 08:30:00|291.44|289.44|291.65|289.65|291.65|289.65|291.43|289.43|175
1596443700000|2020-08-03 08:35:00|291.63|289.63|290.42|288.42|291.64|289.64|290.36|288.36|404
1596444000000|2020-08-03 08:40:00|290.43|288.43|290.68|288.68|290.98|288.98|290.32|288.32|382
1596444300000|2020-08-03 08:45:00|290.67|288.67|290.58|288.58|290.7|288.7|290.21|288.21|338
1596444600000|2020-08-03 08:50:00|290.59|288.59|290.3|288.3|290.73|288.73|290.26|288.26|271
1596444900000|2020-08-03 08:55:00|290.29|288.29|290.23|288.23|290.81|288.81|290.22|288.22|349
1596445200000|2020-08-03 09:00:00|290.2|288.2|290.55|288.55|290.61|288.61|290.1|288.1|334
1596445500000|2020-08-03 09:05:00|290.57|288.57|290.92|288.92|291.06|289.06|290.42|288.42|333
1596445800000|2020-08-03 09:10:00|290.91|288.91|290.42|288.42|290.92|288.92|290.3|288.3|405
1596446100000|2020-08-03 09:15:00|290.45|288.45|290.67|288.67|290.7|288.7|290|288|236
1596446400000|2020-08-03 09:20:00|290.66|288.66|290.26|288.26|291.27|289.27|289.99|287.99|607
1596446700000|2020-08-03 09:25:00|290.35|288.35|290.17|288.17|290.79|288.79|289.99|287.99|385
1596447000000|2020-08-03 09:30:00|290.16|288.16|290.33|288.33|290.42|288.42|289.53|287.53|413
1596447300000|2020-08-03 09:35:00|290.32|288.32|290.41|288.41|290.7|288.7|290.32|288.32|251
1596447600000|2020-08-03 09:40:00|290.42|288.42|290.41|288.41|290.46|288.46|290.33|288.33|158
1596447900000|2020-08-03 09:45:00|290.42|288.42|290.01|288.01|290.54|288.54|289.82|287.82|308
1596448200000|2020-08-03 09:50:00|289.99|287.99|289.39|287.39|290.01|288.01|289.04|287.04|365
1596448500000|2020-08-03 09:55:00|289.4|287.4|288.23|286.23|289.87|287.87|288.14|286.14|458
1596448800000|2020-08-03 10:00:00|288.22|286.22|288.76|286.76|289.16|287.16|288.21|286.21|451
1596449100000|2020-08-03 10:05:00|288.77|286.77|288.82|286.82|289.41|287.41|287.5|285.5|557
1596449400000|2020-08-03 10:10:00|288.8|286.8|289.16|287.16|289.56|287.56|288.79|286.79|439
1596449700000|2020-08-03 10:15:00|289.17|287.17|290.06|288.06|290.09|288.09|289.05|287.05|482
1596450000000|2020-08-03 10:20:00|290.04|288.04|290.14|288.14|290.34|288.34|289.88|287.88|447
1596450300000|2020-08-03 10:25:00|290.12|288.12|289.9|287.9|290.16|288.16|289.65|287.65|613
1596450600000|2020-08-03 10:30:00|289.91|287.91|289.76|287.76|289.94|287.94|289.49|287.49|507
1596450900000|2020-08-03 10:35:00|289.77|287.77|289.82|287.82|289.89|287.89|289.59|287.59|341
1596451200000|2020-08-03 10:40:00|289.8|287.8|289.79|287.79|289.88|287.88|289.38|287.38|295
1596451500000|2020-08-03 10:45:00|289.81|287.81|290.07|288.07|290.1|288.1|289.78|287.78|181
1596451800000|2020-08-03 10:50:00|290.05|288.05|290.1|288.1|290.41|288.41|289.85|287.85|319
1596452100000|2020-08-03 10:55:00|290.15|288.15|290.54|288.54|290.57|288.57|290.06|288.06|208
1596452400000|2020-08-03 11:00:00|290.53|288.53|290.12|288.12|290.54|288.54|290.04|288.04|251
1596452700000|2020-08-03 11:05:00|290.1|288.1|290.33|288.33|290.44|288.44|289.92|287.92|301
1596453000000|2020-08-03 11:10:00|290.34|288.34|289.82|287.82|290.38|288.38|289.82|287.82|289
1596453300000|2020-08-03 11:15:00|289.83|287.83|289.35|287.35|289.84|287.84|288.92|286.92|394
1596453600000|2020-08-03 11:20:00|289.36|287.36|291.53|289.53|291.63|289.63|289.1|287.1|692
1596453900000|2020-08-03 11:25:00|291.54|289.54|292.19|290.19|292.24|290.24|291.52|289.52|540
1596454200000|2020-08-03 11:30:00|292.18|290.18|291.8|289.8|292.26|290.26|291.48|289.48|449
1596454500000|2020-08-03 11:35:00|291.79|289.79|291.8|289.8|291.82|289.82|291.28|289.28|440
1596454800000|2020-08-03 11:40:00|291.79|289.79|293.08|291.08|293.23|291.23|291.79|289.79|342
1596455100000|2020-08-03 11:45:00|293.09|291.09|292.73|290.73|293.3|291.3|292.49|290.49|556
1596455400000|2020-08-03 11:50:00|292.77|290.77|292.42|290.42|292.81|290.81|292.24|290.24|393
1596455700000|2020-08-03 11:55:00|292.41|290.41|293.39|291.39|293.48|291.48|292.41|290.41|348
1596456000000|2020-08-03 12:00:00|293.4|291.4|292.41|290.41|293.42|291.42|292.04|290.04|525
1596456300000|2020-08-03 12:05:00|292.39|290.39|292.37|290.37|292.71|290.71|292.14|290.14|384
1596456600000|2020-08-03 12:10:00|292.29|290.29|291.89|289.89|292.39|290.39|291.85|289.85|456
1596456900000|2020-08-03 12:15:00|291.94|289.94|291.29|289.29|292.17|290.17|290.99|288.99|383
1596457200000|2020-08-03 12:20:00|291.3|289.3|291.62|289.62|291.67|289.67|291.28|289.28|320
1596457500000|2020-08-03 12:25:00|291.61|289.61|291.52|289.52|291.72|289.72|291.2|289.2|388
1596457800000|2020-08-03 12:30:00|291.53|289.53|292.05|290.05|292.09|290.09|291.5|289.5|188
1596458100000|2020-08-03 12:35:00|292.06|290.06|292.15|290.15|292.5|290.5|292.06|290.06|480
1596458400000|2020-08-03 12:40:00|292.14|290.14|292.48|290.48|292.48|290.48|291.9|289.9|364
1596458700000|2020-08-03 12:45:00|292.49|290.49|292.24|290.24|292.5|290.5|292.11|290.11|209
1596459000000|2020-08-03 12:50:00|292.23|290.23|292.95|290.95|293.16|291.16|292.2|290.2|316
1596459300000|2020-08-03 12:55:00|292.96|290.96|292.45|290.45|293.3|291.3|292.34|290.34|432
1596459600000|2020-08-03 13:00:00|292.49|290.49|292.93|290.93|293.04|291.04|292.42|290.42|493
1596459900000|2020-08-03 13:05:00|292.91|290.91|293.49|291.49|293.49|291.49|292.91|290.91|356
1596460200000|2020-08-03 13:10:00|293.51|291.51|293.11|291.11|293.69|291.69|293.1|291.1|363
1596460500000|2020-08-03 13:15:00|293.12|291.12|293.08|291.08|293.48|291.48|292.91|290.91|430
1596460800000|2020-08-03 13:20:00|293.06|291.06|292.75|290.75|293.07|291.07|292.66|290.66|251
1596461100000|2020-08-03 13:25:00|292.74|290.74|293.39|291.39|293.44|291.44|292.74|290.74|295
1596461400000|2020-08-03 13:30:00|293.4|291.4|293.94|291.94|294.02|292.02|293.32|291.32|495
1596461700000|2020-08-03 13:35:00|293.91|291.91|293.65|291.65|294|292|293.4|291.4|345
1596462000000|2020-08-03 13:40:00|293.66|291.66|294.11|292.11|294.12|292.12|293.55|291.55|310
1596462300000|2020-08-03 13:45:00|294.17|292.17|294.65|292.65|294.91|292.91|294.02|292.02|513
1596462600000|2020-08-03 13:50:00|294.64|292.64|295.17|293.17|295.18|293.18|294.39|292.39|464
1596462900000|2020-08-03 13:55:00|295.18|293.18|294.7|292.7|295.7|293.7|294.49|292.49|538
1596463200000|2020-08-03 14:00:00|294.69|292.69|294.85|292.85|294.9|292.9|293.99|291.99|516
1596463500000|2020-08-03 14:05:00|294.89|292.89|295.66|293.66|295.82|293.82|294.66|292.66|602
1596463800000|2020-08-03 14:10:00|295.67|293.67|296.15|294.15|296.25|294.25|295.51|293.51|435
1596464100000|2020-08-03 14:15:00|296.12|294.12|296.9|294.9|296.92|294.92|296.1|294.1|414
1596464400000|2020-08-03 14:20:00|296.89|294.89|296.24|294.24|297.22|295.22|296.05|294.05|568
1596464700000|2020-08-03 14:25:00|296.25|294.25|295.94|293.94|296.45|294.45|295.67|293.67|433
1596465000000|2020-08-03 14:30:00|295.93|293.93|296.91|294.91|297.14|295.14|295.93|293.93|270
1596465300000|2020-08-03 14:35:00|296.92|294.92|295.4|293.4|296.92|294.92|295.13|293.13|514
1596465600000|2020-08-03 14:40:00|295.38|293.38|295.63|293.63|295.79|293.79|295.14|293.14|546
1596465900000|2020-08-03 14:45:00|295.64|293.64|294.8|292.8|295.64|293.64|294.52|292.52|384
1596466200000|2020-08-03 14:50:00|294.83|292.83|294.72|292.72|295.08|293.08|294.68|292.68|328
1596466500000|2020-08-03 14:55:00|294.73|292.73|294.89|292.89|294.89|292.89|294.42|292.42|478
1596466800000|2020-08-03 15:00:00|294.86|292.86|295.6|293.6|295.74|293.74|294.79|292.79|233
1596467100000|2020-08-03 15:05:00|295.61|293.61|295.95|293.95|296.12|294.12|295.36|293.36|492
1596467400000|2020-08-03 15:10:00|295.96|293.96|295.16|293.16|296.15|294.15|295.1|293.1|575
1596467700000|2020-08-03 15:15:00|295.15|293.15|294.97|292.97|295.28|293.28|294.77|292.77|452
1596468000000|2020-08-03 15:20:00|294.98|292.98|294.08|292.08|295.52|293.52|293.99|291.99|520
1596468300000|2020-08-03 15:25:00|294.09|292.09|294.63|292.63|294.63|292.63|293.98|291.98|564
1596468600000|2020-08-03 15:30:00|294.64|292.64|294.48|292.48|295.41|293.41|294.34|292.34|479
1596468900000|2020-08-03 15:35:00|294.52|292.52|292.53|290.53|294.62|292.62|292.43|290.43|410
1596469200000|2020-08-03 15:40:00|292.43|290.43|293.36|291.36|293.61|291.61|292.43|290.43|321
1596469500000|2020-08-03 15:45:00|293.39|291.39|293.83|291.83|294.12|292.12|293.36|291.36|161
1596469800000|2020-08-03 15:50:00|293.84|291.84|292.91|290.91|294.09|292.09|292.79|290.79|152
1596470100000|2020-08-03 15:55:00|292.9|290.9|293.74|291.74|293.75|291.75|292.87|290.87|384
1596470400000|2020-08-03 16:00:00|293.8|291.8|295.72|293.72|295.72|293.72|293.71|291.71|667
1596470700000|2020-08-03 16:05:00|295.39|293.39|296.16|294.16|296.47|294.47|295.15|293.15|666
1596471000000|2020-08-03 16:10:00|296.13|294.13|300.06|298.06|300.06|298.06|296.09|294.09|709
1596471300000|2020-08-03 16:15:00|300.1|298.1|303.08|301.08|303.43|301.43|300.05|298.05|617
1596471600000|2020-08-03 16:20:00|303.09|301.09|302.1|300.1|303.09|301.09|300.81|298.81|593
1596471900000|2020-08-03 16:25:00|302.08|300.08|301.58|299.58|302.17|300.17|300.35|298.35|768
1596472200000|2020-08-03 16:30:00|301.61|299.61|302.07|300.07|303.64|301.64|301.42|299.42|552
1596472500000|2020-08-03 16:35:00|302.06|300.06|301.56|299.56|302.06|300.06|301.39|299.39|496
1596472800000|2020-08-03 16:40:00|301.57|299.57|301.84|299.84|302.99|300.99|301.49|299.49|657
1596473100000|2020-08-03 16:45:00|301.83|299.83|302.35|300.35|302.4|300.4|301.49|299.49|656
1596473400000|2020-08-03 16:50:00|302.37|300.37|302.2|300.2|302.92|300.92|302.08|300.08|602
1596473700000|2020-08-03 16:55:00|302.19|300.19|299.14|297.14|302.22|300.22|298.64|296.64|740
1596474000000|2020-08-03 17:00:00|299|297|300.32|298.32|300.43|298.43|298.64|296.64|649
1596474300000|2020-08-03 17:05:00|300.31|298.31|301.08|299.08|301.1|299.1|300.09|298.09|582
1596474600000|2020-08-03 17:10:00|301.07|299.07|302.42|300.42|302.46|300.46|301.02|299.02|219
1596474900000|2020-08-03 17:15:00|302.44|300.44|302.54|300.54|302.85|300.85|302.23|300.23|142
1596475200000|2020-08-03 17:20:00|302.55|300.55|302.56|300.56|303.08|301.08|302.55|300.55|152
1596475500000|2020-08-03 17:25:00|302.6|300.6|304.28|302.28|304.31|302.31|302.55|300.55|193
1596475800000|2020-08-03 17:30:00|304.3|302.3|303.89|301.89|304.38|302.38|303.81|301.81|201
1596476100000|2020-08-03 17:35:00|303.87|301.87|304.94|302.94|305.56|303.56|303.81|301.81|233
1596476400000|2020-08-03 17:40:00|304.95|302.95|304.9|302.9|305.73|303.73|304.39|302.39|373
1596476700000|2020-08-03 17:45:00|304.91|302.91|304.45|302.45|304.91|302.91|304.15|302.15|213
1596477000000|2020-08-03 17:50:00|304.43|302.43|303.92|301.92|304.46|302.46|303.59|301.59|176
1596477300000|2020-08-03 17:55:00|303.84|301.84|303.92|301.92|304.54|302.54|303.78|301.78|180
1596477600000|2020-08-03 18:00:00|303.93|301.93|303.57|301.57|304.33|302.33|303.57|301.57|177
1596477900000|2020-08-03 18:05:00|303.56|301.56|303.2|301.2|303.56|301.56|302.63|300.63|249
1596478200000|2020-08-03 18:10:00|303.22|301.22|302.44|300.44|303.22|301.22|302.06|300.06|376
1596478500000|2020-08-03 18:15:00|302.41|300.41|302.89|300.89|302.95|300.95|302.4|300.4|175
1596478800000|2020-08-03 18:20:00|302.9|300.9|302.6|300.6|303.42|301.42|302.49|300.49|346
1596479100000|2020-08-03 18:25:00|302.59|300.59|303.04|301.04|303.17|301.17|302.52|300.52|376
1596479400000|2020-08-03 18:30:00|303.07|301.07|303.04|301.04|303.42|301.42|303.04|301.04|365
1596479700000|2020-08-03 18:35:00|303.02|301.02|302.64|300.64|303.03|301.03|302.46|300.46|245
1596480000000|2020-08-03 18:40:00|302.76|300.76|303.25|301.25|303.34|301.34|302.63|300.63|317
1596480300000|2020-08-03 18:45:00|303.23|301.23|303.08|301.08|303.7|301.7|303|301|447
1596480600000|2020-08-03 18:50:00|303.09|301.09|302.84|300.84|303.19|301.19|302.74|300.74|300
1596480900000|2020-08-03 18:55:00|302.86|300.86|303.44|301.44|303.44|301.44|302.51|300.51|355
1596481200000|2020-08-03 19:00:00|303.43|301.43|302.75|300.75|303.45|301.45|302.74|300.74|300
1596481500000|2020-08-03 19:05:00|302.76|300.76|301.85|299.85|302.76|300.76|301.32|299.32|492
1596481800000|2020-08-03 19:10:00|301.87|299.87|301.86|299.86|302.06|300.06|301.49|299.49|479
1596482100000|2020-08-03 19:15:00|301.82|299.82|302.72|300.72|303.29|301.29|301.43|299.43|496
1596482400000|2020-08-03 19:20:00|302.71|300.71|301.61|299.61|302.86|300.86|301.54|299.54|427
1596482700000|2020-08-03 19:25:00|301.71|299.71|301.71|299.71|301.96|299.96|300.99|298.99|413
1596483000000|2020-08-03 19:30:00|301.72|299.72|301.72|299.72|301.8|299.8|301.41|299.41|309
1596483300000|2020-08-03 19:35:00|301.71|299.71|301.29|299.29|301.78|299.78|301.19|299.19|279
1596483600000|2020-08-03 19:40:00|301.28|299.28|300.88|298.88|301.29|299.29|300.49|298.49|548
1596483900000|2020-08-03 19:45:00|300.89|298.89|301.69|299.69|301.8|299.8|300.85|298.85|437
1596484200000|2020-08-03 19:50:00|301.66|299.66|301.81|299.81|301.98|299.98|301.48|299.48|324
1596484500000|2020-08-03 19:55:00|301.82|299.82|302.23|300.23|302.39|300.39|301.8|299.8|365
1596484800000|2020-08-03 20:00:00|302.21|300.21|302.43|300.43|302.62|300.62|301.9|299.9|353
1596485100000|2020-08-03 20:05:00|302.44|300.44|301.97|299.97|302.64|300.64|301.9|299.9|353
1596485400000|2020-08-03 20:10:00|301.98|299.98|301.85|299.85|302.01|300.01|301.71|299.71|284
1596485700000|2020-08-03 20:15:00|301.87|299.87|301.24|299.24|302.07|300.07|301.09|299.09|353
1596486000000|2020-08-03 20:20:00|301.23|299.23|301.1|299.1|301.28|299.28|300.87|298.87|275
1596486300000|2020-08-03 20:25:00|301.11|299.11|300.89|298.89|301.16|299.16|300.84|298.84|298
1596486600000|2020-08-03 20:30:00|300.88|298.88|301.06|299.06|301.14|299.14|300.17|298.17|402
1596486900000|2020-08-03 20:35:00|301.05|299.05|300.57|298.57|301.07|299.07|300.54|298.54|217
1596487200000|2020-08-03 20:40:00|300.58|298.58|300.4|298.4|300.72|298.72|300.24|298.24|322
1596487500000|2020-08-03 20:45:00|300.38|298.38|299.9|297.9|300.87|298.87|299.78|297.78|292
1596487800000|2020-08-03 20:50:00|299.91|297.91|299.18|297.18|299.91|297.91|299.06|297.06|407
1596488100000|2020-08-03 20:55:00|299.23|297.23|300.16|298.16|300.2|298.2|299.23|297.23|296
1596488400000|2020-08-03 21:00:00|300.17|298.17|301.38|299.38|301.74|299.74|300.17|298.17|467
1596488700000|2020-08-03 21:05:00|301.44|299.44|300.4|298.4|302.27|300.27|300.4|298.4|414
1596489000000|2020-08-03 21:10:00|300.41|298.41|299.65|297.65|300.7|298.7|299.63|297.63|435
1596489300000|2020-08-03 21:15:00|299.66|297.66|300.84|298.84|300.87|298.87|299.66|297.66|339
1596489600000|2020-08-03 21:20:00|300.85|298.85|300.54|298.54|301|299|300.54|298.54|115
1596489900000|2020-08-03 21:25:00|300.55|298.55|300.39|298.39|300.55|298.55|299.25|297.25|344
1596490200000|2020-08-03 21:30:00|300.53|298.53|301.88|299.88|301.94|299.94|300.39|298.39|260
1596490500000|2020-08-03 21:35:00|301.89|299.89|301.43|299.43|302.01|300.01|301.43|299.43|229
1596490800000|2020-08-03 21:40:00|301.42|299.42|299.88|297.88|301.75|299.75|298.61|296.61|765
1596491100000|2020-08-03 21:45:00|299.74|297.74|300.51|298.51|300.72|298.72|299.3|297.3|628
1596491400000|2020-08-03 21:50:00|300.5|298.5|300.16|298.16|300.51|298.51|300.12|298.12|495
1596491700000|2020-08-03 21:55:00|300.15|298.15|295.53|293.53|300.24|298.24|295.01|293.01|606
1596492000000|2020-08-03 22:00:00|295.52|293.52|298.08|296.08|298.09|296.09|295.13|293.13|733
1596492300000|2020-08-03 22:05:00|298.07|296.07|298.88|296.88|298.91|296.91|297.92|295.92|493
1596492600000|2020-08-03 22:10:00|298.89|296.89|297.56|295.56|299.44|297.44|297.43|295.43|487
1596492900000|2020-08-03 22:15:00|297.55|295.55|298.01|296.01|298.36|296.36|297.47|295.47|435
1596493200000|2020-08-03 22:20:00|298.02|296.02|299.03|297.03|299.37|297.37|298.01|296.01|543
1596493500000|2020-08-03 22:25:00|299.04|297.04|298.41|296.41|299.05|297.05|298.09|296.09|323
1596493800000|2020-08-03 22:30:00|298.42|296.42|297.69|295.69|298.42|296.42|296.97|294.97|452
1596494100000|2020-08-03 22:35:00|297.7|295.7|297.31|295.31|297.91|295.91|297.13|295.13|401
1596494400000|2020-08-03 22:40:00|297.3|295.3|296.93|294.93|297.56|295.56|296.81|294.81|265
1596494700000|2020-08-03 22:45:00|296.95|294.95|296.1|294.1|296.96|294.96|295.73|293.73|638
1596495000000|2020-08-03 22:50:00|296.09|294.09|294.74|292.74|296.09|294.09|294.54|292.54|446
1596495300000|2020-08-03 22:55:00|294.7|292.7|294.83|292.83|295.18|293.18|293.26|291.26|664
1596495600000|2020-08-03 23:00:00|294.68|292.68|295.05|293.05|295.45|293.45|293.86|291.86|677
1596495900000|2020-08-03 23:05:00|295.06|293.06|294.75|292.75|295.57|293.57|294.51|292.51|477
1596496200000|2020-08-03 23:10:00|294.74|292.74|293.87|291.87|295.28|293.28|293.52|291.52|631
1596496500000|2020-08-03 23:15:00|293.85|291.85|294.82|292.82|295.01|293.01|293.66|291.66|680
1596496800000|2020-08-03 23:20:00|294.83|292.83|295.02|293.02|295.14|293.14|294.51|292.51|461
1596497100000|2020-08-03 23:25:00|295.01|293.01|295.91|293.91|296.19|294.19|294.91|292.91|519
1596497400000|2020-08-03 23:30:00|295.93|293.93|296.3|294.3|296.37|294.37|295.91|293.91|547
1596497700000|2020-08-03 23:35:00|296.31|294.31|297.28|295.28|297.28|295.28|296.3|294.3|469
1596498000000|2020-08-03 23:40:00|297.27|295.27|297.42|295.42|297.72|295.72|297|295|546
1596498300000|2020-08-03 23:45:00|297.43|295.43|297.84|295.84|298.04|296.04|297.43|295.43|457
1596498600000|2020-08-03 23:50:00|297.85|295.85|298.3|296.3|298.58|296.58|297.56|295.56|412
1596498900000|2020-08-03 23:55:00|298.28|296.28|298.11|296.11|298.36|296.36|297.8|295.8|330
1596499200000|2020-08-04 00:00:00|298.1|296.1|300.45|298.45|300.54|298.54|298.09|296.09|638
1596499500000|2020-08-04 00:05:00|300.46|298.46|300.74|298.74|301.54|299.54|300.02|298.02|616
1596499800000|2020-08-04 00:10:00|300.75|298.75|300.64|298.64|301.04|299.04|300.24|298.24|453
1596500100000|2020-08-04 00:15:00|300.65|298.65|302.35|300.35|302.67|300.67|300.65|298.65|822
1596500400000|2020-08-04 00:20:00|302.36|300.36|302.61|300.61|302.95|300.95|301.78|299.78|695
1596500700000|2020-08-04 00:25:00|302.6|300.6|302.65|300.65|303.24|301.24|302.26|300.26|689
1596501000000|2020-08-04 00:30:00|302.66|300.66|302.49|300.49|303.74|301.74|302.28|300.28|694
1596501300000|2020-08-04 00:35:00|302.53|300.53|302.12|300.12|302.73|300.73|302.01|300.01|622
1596501600000|2020-08-04 00:40:00|302.15|300.15|302.63|300.63|302.9|300.9|302.15|300.15|590
1596501900000|2020-08-04 00:45:00|302.61|300.61|303.6|301.6|303.76|301.76|302.52|300.52|468
1596502200000|2020-08-04 00:50:00|303.53|301.53|302.72|300.72|304.09|302.09|302.48|300.48|774
1596502500000|2020-08-04 00:55:00|302.73|300.73|301.95|299.95|302.74|300.74|301.91|299.91|524
1596502800000|2020-08-04 01:00:00|301.93|299.93|301.33|299.33|301.96|299.96|300.75|298.75|614
1596503100000|2020-08-04 01:05:00|301.34|299.34|300.53|298.53|301.71|299.71|300.5|298.5|495
1596503400000|2020-08-04 01:10:00|300.54|298.54|300.48|298.48|300.84|298.84|300.47|298.47|454
1596503700000|2020-08-04 01:15:00|300.5|298.5|301.2|299.2|301.36|299.36|300.49|298.49|582
1596504000000|2020-08-04 01:20:00|301.21|299.21|300.88|298.88|301.25|299.25|300.65|298.65|480
1596504300000|2020-08-04 01:25:00|300.89|298.89|300.27|298.27|300.89|298.89|300.22|298.22|396
1596504600000|2020-08-04 01:30:00|300.21|298.21|300.19|298.19|300.35|298.35|300.05|298.05|520
1596504900000|2020-08-04 01:35:00|300.2|298.2|300.69|298.69|300.78|298.78|300.08|298.08|567
1596505200000|2020-08-04 01:40:00|300.68|298.68|300.81|298.81|301|299|300.57|298.57|475
1596505500000|2020-08-04 01:45:00|300.82|298.82|300.95|298.95|301.12|299.12|300.66|298.66|477
1596505800000|2020-08-04 01:50:00|300.94|298.94|299.93|297.93|300.99|298.99|299.81|297.81|473
1596506100000|2020-08-04 01:55:00|299.94|297.94|299.8|297.8|300.22|298.22|299.69|297.69|410
1596506400000|2020-08-04 02:00:00|299.78|297.78|299.7|297.7|300.02|298.02|299.59|297.59|487
1596506700000|2020-08-04 02:05:00|299.69|297.69|300.39|298.39|300.51|298.51|299.44|297.44|479
1596507000000|2020-08-04 02:10:00|300.37|298.37|300.34|298.34|300.55|298.55|300.18|298.18|252
1596507300000|2020-08-04 02:15:00|300.33|298.33|299.91|297.91|300.4|298.4|299.89|297.89|124
1596507600000|2020-08-04 02:20:00|299.92|297.92|300.5|298.5|300.54|298.54|299.91|297.91|277
1596507900000|2020-08-04 02:25:00|300.51|298.51|300.96|298.96|300.96|298.96|300.49|298.49|293
1596508200000|2020-08-04 02:30:00|300.95|298.95|300.62|298.62|300.99|298.99|300.59|298.59|264
1596508500000|2020-08-04 02:35:00|300.57|298.57|299.44|297.44|300.65|298.65|298.97|296.97|498
1596508800000|2020-08-04 02:40:00|299.47|297.47|297.96|295.96|299.48|297.48|297.82|295.82|459
1596509100000|2020-08-04 02:45:00|297.99|295.99|297.86|295.86|298.38|296.38|297.3|295.3|644
1596509400000|2020-08-04 02:50:00|297.85|295.85|297.82|295.82|298.15|296.15|297.61|295.61|505
1596509700000|2020-08-04 02:55:00|297.81|295.81|297.3|295.3|298.05|296.05|297.02|295.02|557
1596510000000|2020-08-04 03:00:00|297.31|295.31|297.6|295.6|297.77|295.77|296.83|294.83|511
1596510300000|2020-08-04 03:05:00|297.56|295.56|297.28|295.28|297.6|295.6|297.06|295.06|393
1596510600000|2020-08-04 03:10:00|297.27|295.27|297.57|295.57|297.67|295.67|297.25|295.25|311
1596510900000|2020-08-04 03:15:00|297.56|295.56|298.19|296.19|298.28|296.28|297.51|295.51|418
1596511200000|2020-08-04 03:20:00|298.22|296.22|297.33|295.33|298.22|296.22|297.32|295.32|305
1596511500000|2020-08-04 03:25:00|297.32|295.32|296.06|294.06|297.35|295.35|295.43|293.43|651
1596511800000|2020-08-04 03:30:00|296.07|294.07|296.28|294.28|296.61|294.61|296.04|294.04|564
1596512100000|2020-08-04 03:35:00|296.33|294.33|298.52|296.52|299.3|297.3|295.99|293.99|670
1596512400000|2020-08-04 03:40:00|298.53|296.53|298.16|296.16|298.74|296.74|298.11|296.11|675
1596512700000|2020-08-04 03:45:00|298.15|296.15|297.73|295.73|298.78|296.78|297.69|295.69|547
1596513000000|2020-08-04 03:50:00|297.72|295.72|297.19|295.19|297.75|295.75|296.78|294.78|568
1596513300000|2020-08-04 03:55:00|297.18|295.18|297.55|295.55|297.82|295.82|297.04|295.04|582
1596513600000|2020-08-04 04:00:00|297.54|295.54|297.61|295.61|297.95|295.95|297.22|295.22|498
1596513900000|2020-08-04 04:05:00|297.67|295.67|297.83|295.83|297.9|295.9|297.6|295.6|452
1596514200000|2020-08-04 04:10:00|297.84|295.84|297.84|295.84|298|296|297.8|295.8|431
1596514500000|2020-08-04 04:15:00|297.83|295.83|298.11|296.11|298.27|296.27|297.8|295.8|399
1596514800000|2020-08-04 04:20:00|298.13|296.13|297.41|295.41|298.23|296.23|297.34|295.34|336
1596515100000|2020-08-04 04:25:00|297.4|295.4|297.13|295.13|297.42|295.42|296.27|294.27|499
1596515400000|2020-08-04 04:30:00|297.14|295.14|296.2|294.2|297.14|295.14|296.08|294.08|370
1596515700000|2020-08-04 04:35:00|296.21|294.21|295.62|293.62|296.3|294.3|295.56|293.56|361
1596516000000|2020-08-04 04:40:00|295.64|293.64|295.38|293.38|295.64|293.64|294.29|292.29|511
1596516300000|2020-08-04 04:45:00|295.39|293.39|295.73|293.73|296.05|294.05|295.35|293.35|380
1596516600000|2020-08-04 04:50:00|295.78|293.78|296.61|294.61|296.69|294.69|295.78|293.78|351
1596516900000|2020-08-04 04:55:00|296.6|294.6|296.93|294.93|297|295|296.59|294.59|484
1596517200000|2020-08-04 05:00:00|296.94|294.94|296.23|294.23|296.95|294.95|296.23|294.23|427
1596517500000|2020-08-04 05:05:00|296.22|294.22|297.17|295.17|297.48|295.48|296.1|294.1|531
1596517800000|2020-08-04 05:10:00|297.18|295.18|296.12|294.12|297.18|295.18|296.08|294.08|363
1596518100000|2020-08-04 05:15:00|296.1|294.1|295.7|293.7|296.26|294.26|295.7|293.7|376
1596518400000|2020-08-04 05:20:00|295.71|293.71|295.21|293.21|295.75|293.75|295.03|293.03|483
1596518700000|2020-08-04 05:25:00|295.2|293.2|295.43|293.43|295.85|293.85|295.2|293.2|487
1596519000000|2020-08-04 05:30:00|295.4|293.4|295.57|293.57|295.84|293.84|295.29|293.29|559
1596519300000|2020-08-04 05:35:00|295.56|293.56|295.23|293.23|296.23|294.23|295.22|293.22|359
1596519600000|2020-08-04 05:40:00|295.22|293.22|294.16|292.16|295.26|293.26|294.16|292.16|409
1596519900000|2020-08-04 05:45:00|294.26|292.26|295.35|293.35|295.52|293.52|294.08|292.08|418
1596520200000|2020-08-04 05:50:00|295.33|293.33|294.22|292.22|295.34|293.34|294.02|292.02|503
1596520500000|2020-08-04 05:55:00|294.23|292.23|295.33|293.33|295.38|293.38|294.23|292.23|384
1596520800000|2020-08-04 06:00:00|295.32|293.32|294.99|292.99|295.33|293.33|294.87|292.87|387
1596521100000|2020-08-04 06:05:00|294.98|292.98|294.04|292.04|295.12|293.12|293.89|291.89|383
1596521400000|2020-08-04 06:10:00|294.03|292.03|294.22|292.22|294.57|292.57|293.78|291.78|447
1596521700000|2020-08-04 06:15:00|294.23|292.23|294.03|292.03|294.23|292.23|292.95|290.95|561
1596522000000|2020-08-04 06:20:00|294.02|292.02|294.38|292.38|294.38|292.38|293.3|291.3|456
1596522300000|2020-08-04 06:25:00|294.34|292.34|294.64|292.64|294.76|292.76|294.03|292.03|363
1596522600000|2020-08-04 06:30:00|294.65|292.65|294.56|292.56|294.72|292.72|294.42|292.42|301
1596522900000|2020-08-04 06:35:00|294.54|292.54|294.24|292.24|294.57|292.57|294.16|292.16|321
1596523200000|2020-08-04 06:40:00|294.25|292.25|294.75|292.75|294.77|292.77|294.23|292.23|220
1596523500000|2020-08-04 06:45:00|294.76|292.76|295.27|293.27|295.42|293.42|294.75|292.75|274
1596523800000|2020-08-04 06:50:00|295.26|293.26|295.52|293.52|295.53|293.53|294.97|292.97|325
1596524100000|2020-08-04 06:55:00|295.53|293.53|295.05|293.05|295.55|293.55|295.02|293.02|342
1596524400000|2020-08-04 07:00:00|295.04|293.04|294.73|292.73|295.06|293.06|294.27|292.27|390
1596524700000|2020-08-04 07:05:00|294.74|292.74|295.1|293.1|295.11|293.11|294.72|292.72|316
1596525000000|2020-08-04 07:10:00|295.09|293.09|295.87|293.87|295.93|293.93|294.99|292.99|362
1596525300000|2020-08-04 07:15:00|295.86|293.86|296.16|294.16|296.3|294.3|295.86|293.86|338
1596525600000|2020-08-04 07:20:00|296.17|294.17|296.23|294.23|296.26|294.26|295.85|293.85|308
1596525900000|2020-08-04 07:25:00|296.21|294.21|296.82|294.82|296.94|294.94|296.21|294.21|433
1596526200000|2020-08-04 07:30:00|296.78|294.78|297.44|295.44|297.65|295.65|296.77|294.77|416
1596526500000|2020-08-04 07:35:00|297.41|295.41|296.99|294.99|297.45|295.45|296.97|294.97|161
1596526800000|2020-08-04 07:40:00|296.97|294.97|297.28|295.28|297.56|295.56|296.97|294.97|296
1596527100000|2020-08-04 07:45:00|297.27|295.27|297.1|295.1|297.4|295.4|297.07|295.07|245
1596527400000|2020-08-04 07:50:00|297.09|295.09|296.62|294.62|297.09|295.09|296.56|294.56|264
1596527700000|2020-08-04 07:55:00|296.64|294.64|296.48|294.48|296.64|294.64|296.39|294.39|228
1596528000000|2020-08-04 08:00:00|296.49|294.49|296.07|294.07|296.49|294.49|295.79|293.79|309
1596528300000|2020-08-04 08:05:00|296.09|294.09|295.98|293.98|296.09|294.09|295.76|293.76|246
1596528600000|2020-08-04 08:10:00|295.97|293.97|296.37|294.37|296.38|294.38|295.95|293.95|197
1596528900000|2020-08-04 08:15:00|296.36|294.36|297.49|295.49|297.5|295.5|296.34|294.34|281
1596529200000|2020-08-04 08:20:00|297.5|295.5|297.45|295.45|297.56|295.56|297.32|295.32|121
1596529500000|2020-08-04 08:25:00|297.42|295.42|297.54|295.54|297.73|295.73|297.42|295.42|267
1596529800000|2020-08-04 08:30:00|297.59|295.59|297.46|295.46|297.65|295.65|297.46|295.46|115
1596530100000|2020-08-04 08:35:00|297.47|295.47|296.9|294.9|297.47|295.47|296.73|294.73|251
1596530400000|2020-08-04 08:40:00|296.89|294.89|296.69|294.69|297.12|295.12|296.5|294.5|258
1596530700000|2020-08-04 08:45:00|296.7|294.7|295.8|293.8|296.97|294.97|295.79|293.79|352
1596531000000|2020-08-04 08:50:00|295.79|293.79|294.78|292.78|295.86|293.86|294.78|292.78|349
1596531300000|2020-08-04 08:55:00|294.77|292.77|294.2|292.2|294.79|292.79|293.84|291.84|354
1596531600000|2020-08-04 09:00:00|294.19|292.19|294.43|292.43|295.13|293.13|294.13|292.13|462
1596531900000|2020-08-04 09:05:00|294.46|292.46|294.48|292.48|294.84|292.84|294.01|292.01|414
1596532200000|2020-08-04 09:10:00|294.49|292.49|294.26|292.26|294.51|292.51|294.02|292.02|328
1596532500000|2020-08-04 09:15:00|294.25|292.25|294.97|292.97|295.25|293.25|294.25|292.25|358
1596532800000|2020-08-04 09:20:00|294.96|292.96|294.94|292.94|295.03|293.03|294.68|292.68|310
1596533100000|2020-08-04 09:25:00|294.92|292.92|294.65|292.65|294.93|292.93|294.18|292.18|369
1596533400000|2020-08-04 09:30:00|294.64|292.64|294.93|292.93|295|293|294.61|292.61|237
1596533700000|2020-08-04 09:35:00|294.92|292.92|294.04|292.04|294.93|292.93|294.04|292.04|255
1596534000000|2020-08-04 09:40:00|294.03|292.03|294.35|292.35|294.35|292.35|293.81|291.81|376
1596534300000|2020-08-04 09:45:00|294.34|292.34|294.1|292.1|294.55|292.55|293.9|291.9|311
1596534600000|2020-08-04 09:50:00|294.07|292.07|294.3|292.3|294.42|292.42|294.05|292.05|299
1596534900000|2020-08-04 09:55:00|294.28|292.28|294.71|292.71|294.82|292.82|294.27|292.27|153
1596535200000|2020-08-04 10:00:00|294.72|292.72|295.27|293.27|295.28|293.28|294.63|292.63|291
1596535500000|2020-08-04 10:05:00|295.26|293.26|295.25|293.25|295.35|293.35|295.06|293.06|299
1596535800000|2020-08-04 10:10:00|295.26|293.26|294.78|292.78|295.28|293.28|294.78|292.78|183
1596536100000|2020-08-04 10:15:00|294.79|292.79|294.04|292.04|294.82|292.82|294.03|292.03|403
1596536400000|2020-08-04 10:20:00|294.03|292.03|294.86|292.86|295|293|293.63|291.63|488
1596536700000|2020-08-04 10:25:00|294.85|292.85|295.26|293.26|295.37|293.37|294.69|292.69|455
1596537000000|2020-08-04 10:30:00|295.28|293.28|295.81|293.81|296.16|294.16|295.23|293.23|389
1596537300000|2020-08-04 10:35:00|295.8|293.8|295.77|293.77|295.86|293.86|295.5|293.5|273
1596537600000|2020-08-04 10:40:00|295.76|293.76|295.45|293.45|296.05|294.05|295.42|293.42|319
1596537900000|2020-08-04 10:45:00|295.44|293.44|294.74|292.74|295.57|293.57|294.74|292.74|200
1596538200000|2020-08-04 10:50:00|294.73|292.73|293.77|291.77|294.75|292.75|293.46|291.46|431
1596538500000|2020-08-04 10:55:00|293.73|291.73|293.72|291.72|293.99|291.99|293.63|291.63|385
1596538800000|2020-08-04 11:00:00|293.73|291.73|291.03|289.03|293.8|291.8|289.78|287.78|803
1596539100000|2020-08-04 11:05:00|291.04|289.04|293.88|291.88|294.02|292.02|291.02|289.02|649
1596539400000|2020-08-04 11:10:00|293.87|291.87|293.98|291.98|294.13|292.13|293.55|291.55|347
1596539700000|2020-08-04 11:15:00|293.97|291.97|294.53|292.53|295|293|293.97|291.97|504
1596540000000|2020-08-04 11:20:00|294.52|292.52|293.85|291.85|294.63|292.63|293.84|291.84|396
1596540300000|2020-08-04 11:25:00|293.84|291.84|292.42|290.42|293.94|291.94|292.42|290.42|329
1596540600000|2020-08-04 11:30:00|292.43|290.43|292.6|290.6|292.64|290.64|292.25|290.25|317
1596540900000|2020-08-04 11:35:00|292.66|290.66|291.29|289.29|292.66|290.66|291.05|289.05|500
1596541200000|2020-08-04 11:40:00|291.3|289.3|291.78|289.78|291.88|289.88|291.26|289.26|464
1596541500000|2020-08-04 11:45:00|291.77|289.77|288.9|286.9|291.77|289.77|288.28|286.28|792
1596541800000|2020-08-04 11:50:00|288.92|286.92|284.14|282.14|290.09|288.09|283.77|281.77|827
1596542100000|2020-08-04 11:55:00|284.16|282.16|287.25|285.25|287.47|285.47|283.46|281.46|731
1596542400000|2020-08-04 12:00:00|287.24|285.24|289.23|287.23|290.04|288.04|286.21|284.21|823
1596542700000|2020-08-04 12:05:00|289.22|287.22|289.08|287.08|289.42|287.42|288.75|286.75|533
1596543000000|2020-08-04 12:10:00|289.09|287.09|289.11|287.11|289.99|287.99|288.51|286.51|521
1596543300000|2020-08-04 12:15:00|289.1|287.1|289.81|287.81|290.16|288.16|288.82|286.82|510
1596543600000|2020-08-04 12:20:00|289.79|287.79|289.1|287.1|289.96|287.96|288.62|286.62|496
1596543900000|2020-08-04 12:25:00|289.11|287.11|288.7|286.7|289.7|287.7|288.43|286.43|490
1596544200000|2020-08-04 12:30:00|288.72|286.72|289.08|287.08|289.36|287.36|288.39|286.39|413
1596544500000|2020-08-04 12:35:00|289.11|287.11|289.49|287.49|289.52|287.52|289.08|287.08|433
1596544800000|2020-08-04 12:40:00|289.5|287.5|289.06|287.06|289.59|287.59|289.03|287.03|306
1596545100000|2020-08-04 12:45:00|289.05|287.05|289.92|287.92|289.96|287.96|288.93|286.93|347
1596545400000|2020-08-04 12:50:00|289.93|287.93|289.55|287.55|290.06|288.06|289.37|287.37|431
1596545700000|2020-08-04 12:55:00|289.56|287.56|289.71|287.71|289.96|287.96|289.41|287.41|502
1596546000000|2020-08-04 13:00:00|289.72|287.72|288.79|286.79|290.06|288.06|288.79|286.79|453
1596546300000|2020-08-04 13:05:00|288.8|286.8|287.38|285.38|288.8|286.8|287.15|285.15|516
1596546600000|2020-08-04 13:10:00|287.39|285.39|287.94|285.94|288.13|286.13|287.24|285.24|476
1596546900000|2020-08-04 13:15:00|287.98|285.98|285.35|283.35|287.98|285.98|283.67|281.67|787
1596547200000|2020-08-04 13:20:00|285.37|283.37|285.94|283.94|286.43|284.43|284.8|282.8|719
1596547500000|2020-08-04 13:25:00|285.95|283.95|283.84|281.84|286.41|284.41|282.76|280.76|750
1596547800000|2020-08-04 13:30:00|283.86|281.86|285.92|283.92|286.02|284.02|283.36|281.36|771
1596548100000|2020-08-04 13:35:00|285.91|283.91|285.38|283.38|286.92|284.92|285.21|283.21|591
1596548400000|2020-08-04 13:40:00|285.39|283.39|285.2|283.2|285.6|283.6|284.55|282.55|571
1596548700000|2020-08-04 13:45:00|285.06|283.06|285.49|283.49|285.96|283.96|285.04|283.04|419
1596549000000|2020-08-04 13:50:00|285.51|283.51|286.89|284.89|286.9|284.9|285.51|283.51|455
1596549300000|2020-08-04 13:55:00|286.88|284.88|286.29|284.29|286.9|284.9|286.03|284.03|451
1596549600000|2020-08-04 14:00:00|286.3|284.3|286.98|284.98|287.35|285.35|286.29|284.29|297
1596549900000|2020-08-04 14:05:00|286.97|284.97|287.74|285.74|287.77|285.77|286.97|284.97|343
1596550200000|2020-08-04 14:10:00|287.72|285.72|287.94|285.94|288.02|286.02|287.68|285.68|307
1596550500000|2020-08-04 14:15:00|287.93|285.93|287.73|285.73|288.14|286.14|287.54|285.54|356
1596550800000|2020-08-04 14:20:00|287.74|285.74|286.86|284.86|287.79|285.79|286.81|284.81|413
1596551100000|2020-08-04 14:25:00|286.87|284.87|287.63|285.63|287.89|285.89|286.87|284.87|451
1596551400000|2020-08-04 14:30:00|287.62|285.62|287.94|285.94|287.94|285.94|287.45|285.45|316
1596551700000|2020-08-04 14:35:00|287.95|285.95|288.92|286.92|289.11|287.11|287.95|285.95|320
1596552000000|2020-08-04 14:40:00|288.93|286.93|289.1|287.1|289.2|287.2|288.9|286.9|292
1596552300000|2020-08-04 14:45:00|289.11|287.11|289.01|287.01|289.6|287.6|288.95|286.95|428
1596552600000|2020-08-04 14:50:00|289.03|287.03|288.64|286.64|289.03|287.03|288.33|286.33|316
1596552900000|2020-08-04 14:55:00|288.65|286.65|290.18|288.18|290.27|288.27|288.65|286.65|526
1596553200000|2020-08-04 15:00:00|290.17|288.17|290.64|288.64|290.88|288.88|289.38|287.38|516
1596553500000|2020-08-04 15:05:00|290.65|288.65|292.12|290.12|292.84|290.84|290.65|288.65|660
1596553800000|2020-08-04 15:10:00|292.11|290.11|291.43|289.43|292.13|290.13|291.26|289.26|420
1596554100000|2020-08-04 15:15:00|291.44|289.44|291.1|289.1|291.44|289.44|290.64|288.64|411
1596554400000|2020-08-04 15:20:00|291.09|289.09|290.47|288.47|291.26|289.26|290.47|288.47|349
1596554700000|2020-08-04 15:25:00|290.48|288.48|289.29|287.29|290.48|288.48|289.2|287.2|567
1596555000000|2020-08-04 15:30:00|289.3|287.3|289.7|287.7|289.81|287.81|288.9|286.9|456
1596555300000|2020-08-04 15:35:00|289.74|287.74|289.84|287.84|289.91|287.91|289.59|287.59|388
1596555600000|2020-08-04 15:40:00|289.85|287.85|290.13|288.13|290.28|288.28|289.84|287.84|306
1596555900000|2020-08-04 15:45:00|290.15|288.15|289.78|287.78|290.15|288.15|289.77|287.77|263
1596556200000|2020-08-04 15:50:00|289.77|287.77|290.66|288.66|290.69|288.69|289.32|287.32|436
1596556500000|2020-08-04 15:55:00|290.65|288.65|290.81|288.81|291.33|289.33|290.4|288.4|357
1596556800000|2020-08-04 16:00:00|290.87|288.87|290.81|288.81|291.57|289.57|290.45|288.45|591
1596557100000|2020-08-04 16:05:00|290.83|288.83|289.72|287.72|290.83|288.83|289.37|287.37|489
1596557400000|2020-08-04 16:10:00|289.74|287.74|288.72|286.72|289.74|287.74|288.58|286.58|493
1596557700000|2020-08-04 16:15:00|288.75|286.75|288.87|286.87|288.87|286.87|288.33|286.33|331
1596558000000|2020-08-04 16:20:00|288.86|286.86|288.76|286.76|288.87|286.87|288.55|286.55|209
1596558300000|2020-08-04 16:25:00|288.75|286.75|287.82|285.82|288.75|286.75|287.57|285.57|292
1596558600000|2020-08-04 16:30:00|287.78|285.78|287.59|285.59|288.19|286.19|287.26|285.26|395
1596558900000|2020-08-04 16:35:00|287.58|285.58|287.82|285.82|287.9|285.9|287.57|285.57|322
1596559200000|2020-08-04 16:40:00|287.83|285.83|287.44|285.44|288.27|286.27|287.28|285.28|341
1596559500000|2020-08-04 16:45:00|287.43|285.43|285.87|283.87|287.48|285.48|285.55|283.55|522
1596559800000|2020-08-04 16:50:00|285.86|283.86|286.14|284.14|286.31|284.31|285.76|283.76|609
1596560100000|2020-08-04 16:55:00|286.19|284.19|286.23|284.23|286.38|284.38|285.65|283.65|486
1596560400000|2020-08-04 17:00:00|286.22|284.22|287.16|285.16|287.26|285.26|285.95|283.95|540
1596560700000|2020-08-04 17:05:00|287.18|285.18|287.25|285.25|287.71|285.71|287.17|285.17|302
1596561000000|2020-08-04 17:10:00|287.28|285.28|287.45|285.45|287.67|285.67|287.28|285.28|242
1596561300000|2020-08-04 17:15:00|287.46|285.46|287.64|285.64|287.75|285.75|287.44|285.44|351
1596561600000|2020-08-04 17:20:00|287.63|285.63|288.02|286.02|288.03|286.03|287.46|285.46|294
1596561900000|2020-08-04 17:25:00|288.05|286.05|288.02|286.02|288.18|286.18|287.87|285.87|323
1596562200000|2020-08-04 17:30:00|288.03|286.03|288.68|286.68|288.81|286.81|288|286|306
1596562500000|2020-08-04 17:35:00|288.71|286.71|288.02|286.02|288.71|286.71|287.98|285.98|349
1596562800000|2020-08-04 17:40:00|288.01|286.01|287.48|285.48|288.15|286.15|287.44|285.44|342
1596563100000|2020-08-04 17:45:00|287.49|285.49|287.81|285.81|287.9|285.9|287.48|285.48|477
1596563400000|2020-08-04 17:50:00|287.83|285.83|288.91|286.91|288.94|286.94|287.79|285.79|416
1596563700000|2020-08-04 17:55:00|288.9|286.9|289.31|287.31|289.35|287.35|288.7|286.7|377
1596564000000|2020-08-04 18:00:00|289.26|287.26|289.54|287.54|290.05|288.05|289.24|287.24|428
1596564300000|2020-08-04 18:05:00|289.53|287.53|289.32|287.32|289.73|287.73|289.29|287.29|475
1596564600000|2020-08-04 18:10:00|289.33|287.33|288.85|286.85|289.33|287.33|288.66|286.66|390
1596564900000|2020-08-04 18:15:00|288.87|286.87|288.65|286.65|288.9|286.9|288.64|286.64|345
1596565200000|2020-08-04 18:20:00|288.66|286.66|287.66|285.66|288.86|286.86|287.51|285.51|428
1596565500000|2020-08-04 18:25:00|287.65|285.65|288.39|286.39|288.43|286.43|287.65|285.65|331
1596565800000|2020-08-04 18:30:00|288.41|286.41|287.91|285.91|288.66|286.66|287.73|285.73|323
1596566100000|2020-08-04 18:35:00|287.92|285.92|288.3|286.3|288.66|286.66|287.76|285.76|438
1596566400000|2020-08-04 18:40:00|288.32|286.32|288.5|286.5|288.74|286.74|288.12|286.12|385
1596566700000|2020-08-04 18:45:00|288.48|286.48|287.6|285.6|288.51|286.51|287.34|285.34|458
1596567000000|2020-08-04 18:50:00|287.59|285.59|287.71|285.71|287.9|285.9|287.57|285.57|256
1596567300000|2020-08-04 18:55:00|287.7|285.7|288.3|286.3|288.37|286.37|287.7|285.7|326
1596567600000|2020-08-04 19:00:00|288.29|286.29|288.69|286.69|288.76|286.76|288.23|286.23|290
1596567900000|2020-08-04 19:05:00|288.68|286.68|288.48|286.48|288.69|286.69|288.38|286.38|300
1596568200000|2020-08-04 19:10:00|288.49|286.49|288.44|286.44|288.85|286.85|288.35|286.35|313
1596568500000|2020-08-04 19:15:00|288.42|286.42|287.83|285.83|288.42|286.42|287.53|285.53|451
1596568800000|2020-08-04 19:20:00|287.82|285.82|287.54|285.54|287.86|285.86|287.49|285.49|347
1596569100000|2020-08-04 19:25:00|287.55|285.55|287.77|285.77|287.9|285.9|287.31|285.31|274
1596569400000|2020-08-04 19:30:00|287.78|285.78|287.84|285.84|287.85|285.85|287.65|285.65|232
1596569700000|2020-08-04 19:35:00|287.83|285.83|288.69|286.69|288.69|286.69|287.83|285.83|305
1596570000000|2020-08-04 19:40:00|288.65|286.65|288.82|286.82|288.98|286.98|288.45|286.45|383
1596570300000|2020-08-04 19:45:00|288.81|286.81|288.64|286.64|288.98|286.98|288.55|286.55|278
1596570600000|2020-08-04 19:50:00|288.59|286.59|288.44|286.44|288.63|286.63|288.22|286.22|355
1596570900000|2020-08-04 19:55:00|288.43|286.43|288.02|286.02|288.46|286.46|287.81|285.81|277
1596571200000|2020-08-04 20:00:00|288.01|286.01|288.7|286.7|288.73|286.73|288.01|286.01|243
1596571500000|2020-08-04 20:05:00|288.69|286.69|289.1|287.1|289.1|287.1|288.68|286.68|225
1596571800000|2020-08-04 20:10:00|289.09|287.09|288.97|286.97|289.23|287.23|288.94|286.94|272
1596572100000|2020-08-04 20:15:00|289|287|289.59|287.59|289.77|287.77|288.95|286.95|384
1596572400000|2020-08-04 20:20:00|289.58|287.58|289.73|287.73|289.89|287.89|289.48|287.48|231
1596572700000|2020-08-04 20:25:00|289.74|287.74|289.18|287.18|289.75|287.75|289.08|287.08|315
1596573000000|2020-08-04 20:30:00|289.13|287.13|289.05|287.05|289.57|287.57|288.96|286.96|260
1596573300000|2020-08-04 20:35:00|289.06|287.06|288.92|286.92|289.06|287.06|288.91|286.91|214
1596573600000|2020-08-04 20:40:00|288.93|286.93|289.13|287.13|289.13|287.13|288.69|286.69|172
1596573900000|2020-08-04 20:45:00|289.12|287.12|288.9|286.9|289.13|287.13|288.78|286.78|213
1596574200000|2020-08-04 20:50:00|288.91|286.91|288.26|286.26|288.91|286.91|288.19|286.19|229
1596574500000|2020-08-04 20:55:00|288.25|286.25|288.44|286.44|288.64|286.64|287.93|285.93|214
1596574800000|2020-08-04 21:00:00|288.41|286.41|287.76|285.76|288.43|286.43|287.56|285.56|184
1596575100000|2020-08-04 21:05:00|287.74|285.74|288.88|286.88|288.88|286.88|287.65|285.65|339
1596575400000|2020-08-04 21:10:00|288.86|286.86|288.69|286.69|288.89|286.89|288.66|286.66|166
1596575700000|2020-08-04 21:15:00|288.7|286.7|288.35|286.35|288.71|286.71|288.3|286.3|129
1596576000000|2020-08-04 21:20:00|288.33|286.33|288.59|286.59|288.77|286.77|288.33|286.33|194
1596576300000|2020-08-04 21:25:00|288.57|286.57|288.78|286.78|288.83|286.83|288.53|286.53|171
1596576600000|2020-08-04 21:30:00|288.77|286.77|288.82|286.82|288.88|286.88|288.76|286.76|120
1596576900000|2020-08-04 21:35:00|288.84|286.84|289.21|287.21|289.21|287.21|288.8|286.8|182
1596577200000|2020-08-04 21:40:00|289.2|287.2|289.21|287.21|289.28|287.28|288.98|286.98|190
1596577500000|2020-08-04 21:45:00|289.19|287.19|289.36|287.36|289.36|287.36|289.13|287.13|179
1596577800000|2020-08-04 21:50:00|289.37|287.37|290.28|288.28|290.33|288.33|289.35|287.35|252
1596578100000|2020-08-04 21:55:00|290.26|288.26|290.33|288.33|290.52|288.52|290.22|288.22|179
1596578400000|2020-08-04 22:00:00|290.29|288.29|290.44|288.44|290.59|288.59|290.1|288.1|301
1596578700000|2020-08-04 22:05:00|290.45|288.45|290.53|288.53|290.53|288.53|289.92|287.92|276
1596579000000|2020-08-04 22:10:00|290.52|288.52|290.67|288.67|290.69|288.69|290.25|288.25|176
1596579300000|2020-08-04 22:15:00|290.64|288.64|290.31|288.31|290.71|288.71|290.07|288.07|421
1596579600000|2020-08-04 22:20:00|290.3|288.3|290.79|288.79|290.82|288.82|290.24|288.24|422
1596579900000|2020-08-04 22:25:00|290.77|288.77|290.81|288.81|290.87|288.87|290.59|288.59|284
1596580200000|2020-08-04 22:30:00|290.88|288.88|291.07|289.07|291.13|289.13|290.87|288.87|181
1596580500000|2020-08-04 22:35:00|291.04|289.04|289.85|287.85|291.08|289.08|289.72|287.72|413
1596580800000|2020-08-04 22:40:00|289.82|287.82|289.74|287.74|290.02|288.02|289.63|287.63|390
1596581100000|2020-08-04 22:45:00|289.73|287.73|290.11|288.11|290.13|288.13|289.56|287.56|402
1596581400000|2020-08-04 22:50:00|290.13|288.13|290.2|288.2|290.38|288.38|290.08|288.08|428
1596581700000|2020-08-04 22:55:00|290.21|288.21|290.82|288.82|290.86|288.86|290.2|288.2|296
1596582000000|2020-08-04 23:00:00|290.77|288.77|291.16|289.16|291.4|289.4|290.77|288.77|368
1596582300000|2020-08-04 23:05:00|291.15|289.15|290.36|288.36|291.17|289.17|290.27|288.27|343
1596582600000|2020-08-04 23:10:00|290.32|288.32|290.5|288.5|290.51|288.51|290.18|288.18|268
1596582900000|2020-08-04 23:15:00|290.49|288.49|289.94|287.94|290.76|288.76|289.8|287.8|325
1596583200000|2020-08-04 23:20:00|289.93|287.93|289.7|287.7|290.08|288.08|289.7|287.7|201
1596583500000|2020-08-04 23:25:00|289.74|287.74|289.65|287.65|289.81|287.81|289.56|287.56|242
1596583800000|2020-08-04 23:30:00|289.64|287.64|290.37|288.37|290.39|288.39|289.63|287.63|319
1596584100000|2020-08-04 23:35:00|290.36|288.36|290.16|288.16|290.45|288.45|290.16|288.16|107
1596584400000|2020-08-04 23:40:00|290.18|288.18|289.89|287.89|290.35|288.35|289.82|287.82|264
1596584700000|2020-08-04 23:45:00|289.88|287.88|289.41|287.41|289.9|287.9|289.37|287.37|308
1596585000000|2020-08-04 23:50:00|289.4|287.4|289.23|287.23|289.41|287.41|288.71|286.71|548
1596585300000|2020-08-04 23:55:00|289.32|287.32|289.26|287.26|289.42|287.42|289.19|287.19|414
1596585600000|2020-08-05 00:00:00|289.25|287.25|289.62|287.62|289.81|287.81|289.25|287.25|404
1596585900000|2020-08-05 00:05:00|289.63|287.63|290.05|288.05|290.58|288.58|289.59|287.59|353
1596586200000|2020-08-05 00:10:00|290.02|288.02|290.36|288.36|290.74|288.74|290.02|288.02|330
1596586500000|2020-08-05 00:15:00|290.37|288.37|289.64|287.64|290.38|288.38|289.6|287.6|340
1596586800000|2020-08-05 00:20:00|289.6|287.6|288.84|286.84|289.62|287.62|288.53|286.53|395
1596587100000|2020-08-05 00:25:00|288.83|286.83|288.61|286.61|289.2|287.2|288.45|286.45|422
1596587400000|2020-08-05 00:30:00|288.59|286.59|288.26|286.26|288.6|286.6|287.95|285.95|498
1596587700000|2020-08-05 00:35:00|288.24|286.24|286.9|284.9|288.44|286.44|286.33|284.33|517
1596588000000|2020-08-05 00:40:00|286.89|284.89|287.19|285.19|287.23|285.23|286.79|284.79|265
1596588300000|2020-08-05 00:45:00|287.18|285.18|288.03|286.03|288.15|286.15|287.18|285.18|330
1596588600000|2020-08-05 00:50:00|288.04|286.04|287.9|285.9|288.08|286.08|287.69|285.69|207
1596588900000|2020-08-05 00:55:00|287.89|285.89|288.29|286.29|288.42|286.42|287.7|285.7|408
1596589200000|2020-08-05 01:00:00|288.28|286.28|287.04|285.04|288.4|286.4|286.9|284.9|487
1596589500000|2020-08-05 01:05:00|287.09|285.09|287.43|285.43|287.47|285.47|287.07|285.07|355
1596589800000|2020-08-05 01:10:00|287.44|285.44|286.49|284.49|287.47|285.47|286.3|284.3|464
1596590100000|2020-08-05 01:15:00|286.5|284.5|286|284|286.99|284.99|285.05|283.05|661
1596590400000|2020-08-05 01:20:00|286.02|284.02|286.54|284.54|286.73|284.73|285.98|283.98|598
1596590700000|2020-08-05 01:25:00|286.57|284.57|287.04|285.04|287.04|285.04|286.28|284.28|427
1596591000000|2020-08-05 01:30:00|287.06|285.06|286.95|284.95|287.27|285.27|286.69|284.69|319
1596591300000|2020-08-05 01:35:00|286.94|284.94|287.72|285.72|287.76|285.76|286.93|284.93|512
1596591600000|2020-08-05 01:40:00|287.74|285.74|287.23|285.23|287.81|285.81|287.2|285.2|394
1596591900000|2020-08-05 01:45:00|287.21|285.21|287.46|285.46|287.65|285.65|287.21|285.21|380
1596592200000|2020-08-05 01:50:00|287.47|285.47|287.4|285.4|287.53|285.53|287.34|285.34|377
1596592500000|2020-08-05 01:55:00|287.41|285.41|287.77|285.77|287.8|285.8|287.39|285.39|448
1596592800000|2020-08-05 02:00:00|287.78|285.78|288.88|286.88|289.13|287.13|287.76|285.76|381
1596593100000|2020-08-05 02:05:00|288.89|286.89|288.72|286.72|288.89|286.89|288.17|286.17|425
1596593400000|2020-08-05 02:10:00|288.71|286.71|290.74|288.74|292.4|290.4|288.56|286.56|782
1596593700000|2020-08-05 02:15:00|290.73|288.73|289.47|287.47|290.88|288.88|289.38|287.38|600
1596594000000|2020-08-05 02:20:00|289.5|287.5|288.04|286.04|289.59|287.59|286.91|284.91|740
1596594300000|2020-08-05 02:25:00|288.05|286.05|288.16|286.16|288.24|286.24|287.5|285.5|499
1596594600000|2020-08-05 02:30:00|288.08|286.08|288.03|286.03|288.18|286.18|287.51|285.51|483
1596594900000|2020-08-05 02:35:00|288|286|288.47|286.47|288.57|286.57|287.72|285.72|351
1596595200000|2020-08-05 02:40:00|288.48|286.48|288.4|286.4|288.83|286.83|288.24|286.24|409
1596595500000|2020-08-05 02:45:00|288.39|286.39|289.15|287.15|289.4|287.4|288.39|286.39|509
1596595800000|2020-08-05 02:50:00|289.18|287.18|289.19|287.19|289.5|287.5|289.08|287.08|569
1596596100000|2020-08-05 02:55:00|289.21|287.21|289.23|287.23|289.32|287.32|288.98|286.98|508
1596596400000|2020-08-05 03:00:00|289.24|287.24|289.83|287.83|289.84|287.84|289.05|287.05|449
1596596700000|2020-08-05 03:05:00|289.82|287.82|290.05|288.05|290.11|288.11|289.74|287.74|430
1596597000000|2020-08-05 03:10:00|290.04|288.04|289.43|287.43|290.15|288.15|289.43|287.43|386
1596597300000|2020-08-05 03:15:00|289.44|287.44|289.83|287.83|289.91|287.91|289.44|287.44|387
1596597600000|2020-08-05 03:20:00|289.84|287.84|289.46|287.46|289.84|287.84|289.38|287.38|389
1596597900000|2020-08-05 03:25:00|289.48|287.48|289.23|287.23|289.48|287.48|289.17|287.17|405
1596598200000|2020-08-05 03:30:00|289.22|287.22|289.9|287.9|289.9|287.9|289.22|287.22|333
1596598500000|2020-08-05 03:35:00|289.91|287.91|291.51|289.51|291.54|289.54|289.91|287.91|351
1596598800000|2020-08-05 03:40:00|291.52|289.52|291.27|289.27|291.71|289.71|290.94|288.94|391
1596599100000|2020-08-05 03:45:00|291.28|289.28|290.62|288.62|291.48|289.48|290.61|288.61|491
1596599400000|2020-08-05 03:50:00|290.59|288.59|290.61|288.61|290.65|288.65|290.21|288.21|389
1596599700000|2020-08-05 03:55:00|290.62|288.62|291.08|289.08|291.08|289.08|290.62|288.62|429
1596600000000|2020-08-05 04:00:00|291.16|289.16|291.31|289.31|291.6|289.6|291.13|289.13|459
1596600300000|2020-08-05 04:05:00|291.32|289.32|290.93|288.93|291.32|289.32|290.93|288.93|258
1596600600000|2020-08-05 04:10:00|290.89|288.89|290.81|288.81|291.01|289.01|290.63|288.63|267
1596600900000|2020-08-05 04:15:00|290.83|288.83|290.37|288.37|290.86|288.86|290.13|288.13|266
1596601200000|2020-08-05 04:20:00|290.36|288.36|290.56|288.56|290.56|288.56|290.24|288.24|301
1596601500000|2020-08-05 04:25:00|290.57|288.57|290.42|288.42|290.6|288.6|290.35|288.35|253
1596601800000|2020-08-05 04:30:00|290.45|288.45|290.82|288.82|290.99|288.99|290.45|288.45|281
1596602100000|2020-08-05 04:35:00|290.8|288.8|291.04|289.04|291.08|289.08|290.8|288.8|145
1596602400000|2020-08-05 04:40:00|291.02|289.02|291.04|289.04|291.15|289.15|291.01|289.01|197
1596602700000|2020-08-05 04:45:00|291.01|289.01|290.79|288.79|291.2|289.2|290.79|288.79|237
1596603000000|2020-08-05 04:50:00|290.84|288.84|290.91|288.91|291.01|289.01|290.71|288.71|295
1596603300000|2020-08-05 04:55:00|290.9|288.9|291.12|289.12|291.14|289.14|290.73|288.73|387
1596603600000|2020-08-05 05:00:00|291.14|289.14|291.31|289.31|291.71|289.71|291.07|289.07|307
1596603900000|2020-08-05 05:05:00|291.28|289.28|291.27|289.27|291.52|289.52|291.09|289.09|411
1596604200000|2020-08-05 05:10:00|291.26|289.26|291.77|289.77|292.02|290.02|291.12|289.12|472
1596604500000|2020-08-05 05:15:00|291.76|289.76|290.93|288.93|291.81|289.81|290.85|288.85|280
1596604800000|2020-08-05 05:20:00|290.92|288.92|290.99|288.99|291.16|289.16|290.77|288.77|271
1596605100000|2020-08-05 05:25:00|291.02|289.02|290.66|288.66|291.03|289.03|290.64|288.64|317
1596605400000|2020-08-05 05:30:00|290.56|288.56|290.45|288.45|290.72|288.72|290.42|288.42|302
1596605700000|2020-08-05 05:35:00|290.42|288.42|290.26|288.26|290.67|288.67|290.16|288.16|289
1596606000000|2020-08-05 05:40:00|290.32|288.32|290.98|288.98|290.99|288.99|290.26|288.26|259
1596606300000|2020-08-05 05:45:00|290.97|288.97|291.65|289.65|291.67|289.67|290.8|288.8|331
1596606600000|2020-08-05 05:50:00|291.64|289.64|292.02|290.02|292.05|290.05|291.62|289.62|326
1596606900000|2020-08-05 05:55:00|292|290|292.48|290.48|292.58|290.58|291.93|289.93|316
1596607200000|2020-08-05 06:00:00|292.49|290.49|292.75|290.75|292.92|290.92|292.45|290.45|358
1596607500000|2020-08-05 06:05:00|292.72|290.72|293.15|291.15|293.19|291.19|292.61|290.61|211
1596607800000|2020-08-05 06:10:00|293.16|291.16|293.29|291.29|293.39|291.39|292.94|290.94|320
1596608100000|2020-08-05 06:15:00|293.3|291.3|293.2|291.2|293.94|291.94|292.85|290.85|429
1596608400000|2020-08-05 06:20:00|293.25|291.25|292.64|290.64|293.27|291.27|292.48|290.48|280
1596608700000|2020-08-05 06:25:00|292.55|290.55|292.57|290.57|292.8|290.8|292.46|290.46|307
1596609000000|2020-08-05 06:30:00|292.61|290.61|292.51|290.51|292.61|290.61|292.39|290.39|347
1596609300000|2020-08-05 06:35:00|292.55|290.55|292.35|290.35|292.65|290.65|292.34|290.34|290
1596609600000|2020-08-05 06:40:00|292.37|290.37|291.97|289.97|292.4|290.4|291.81|289.81|335
1596609900000|2020-08-05 06:45:00|291.98|289.98|292.04|290.04|292.16|290.16|291.79|289.79|228
1596610200000|2020-08-05 06:50:00|292.05|290.05|291.78|289.78|292.09|290.09|291.76|289.76|232
1596610500000|2020-08-05 06:55:00|291.76|289.76|291.14|289.14|291.86|289.86|291.14|289.14|193
1596610800000|2020-08-05 07:00:00|291.13|289.13|291.31|289.31|291.62|289.62|291.11|289.11|291
1596611100000|2020-08-05 07:05:00|291.3|289.3|291.26|289.26|291.56|289.56|291.26|289.26|238
1596611400000|2020-08-05 07:10:00|291.27|289.27|292.02|290.02|292.02|290.02|291.23|289.23|271
1596611700000|2020-08-05 07:15:00|292.03|290.03|291.79|289.79|292.09|290.09|291.78|289.78|174
1596612000000|2020-08-05 07:20:00|291.77|289.77|291.83|289.83|291.84|289.84|291.75|289.75|145
1596612300000|2020-08-05 07:25:00|291.84|289.84|292.74|290.74|292.83|290.83|291.82|289.82|237
1596612600000|2020-08-05 07:30:00|292.73|290.73|292.35|290.35|292.76|290.76|292.34|290.34|355
1596612900000|2020-08-05 07:35:00|292.36|290.36|291.89|289.89|292.38|290.38|291.81|289.81|159
1596613200000|2020-08-05 07:40:00|291.88|289.88|291.83|289.83|292.08|290.08|291.83|289.83|340
1596613500000|2020-08-05 07:45:00|291.82|289.82|291.62|289.62|291.92|289.92|291.62|289.62|80
1596613800000|2020-08-05 07:50:00|291.6|289.6|290.41|288.41|291.6|289.6|290.4|288.4|218
1596614100000|2020-08-05 07:55:00|290.38|288.38|290.41|288.41|290.97|288.97|290.29|288.29|299
1596614400000|2020-08-05 08:00:00|290.43|288.43|291.08|289.08|291.4|289.4|290.42|288.42|293
1596614700000|2020-08-05 08:05:00|291.1|289.1|291.34|289.34|291.37|289.37|290.79|288.79|331
1596615000000|2020-08-05 08:10:00|291.33|289.33|291.67|289.67|291.93|289.93|291.3|289.3|293
1596615300000|2020-08-05 08:15:00|291.65|289.65|291.74|289.74|291.98|289.98|291.6|289.6|304
1596615600000|2020-08-05 08:20:00|291.75|289.75|291.93|289.93|292.05|290.05|291.7|289.7|378
1596615900000|2020-08-05 08:25:00|291.94|289.94|291.59|289.59|291.95|289.95|291.55|289.55|309
1596616200000|2020-08-05 08:30:00|291.61|289.61|291.22|289.22|291.68|289.68|290.91|288.91|477
1596616500000|2020-08-05 08:35:00|291.21|289.21|291.08|289.08|291.41|289.41|291.03|289.03|379
1596616800000|2020-08-05 08:40:00|291.07|289.07|290.71|288.71|291.07|289.07|290.38|288.38|357
1596617100000|2020-08-05 08:45:00|290.68|288.68|290.53|288.53|290.74|288.74|290.34|288.34|459
1596617400000|2020-08-05 08:50:00|290.52|288.52|290.65|288.65|290.8|288.8|290.5|288.5|364
1596617700000|2020-08-05 08:55:00|290.66|288.66|291.58|289.58|291.7|289.7|290.66|288.66|398
1596618000000|2020-08-05 09:00:00|291.59|289.59|292.35|290.35|292.4|290.4|291.57|289.57|467
1596618300000|2020-08-05 09:05:00|292.33|290.33|292.79|290.79|293.11|291.11|292.32|290.32|640
1596618600000|2020-08-05 09:10:00|292.78|290.78|293.64|291.64|293.66|291.66|292.7|290.7|551
1596618900000|2020-08-05 09:15:00|293.63|291.63|293|291|293.74|291.74|293|291|500
1596619200000|2020-08-05 09:20:00|292.99|290.99|292.9|290.9|293.13|291.13|292.7|290.7|441
1596619500000|2020-08-05 09:25:00|292.91|290.91|292.83|290.83|293.23|291.23|292.8|290.8|330
1596619800000|2020-08-05 09:30:00|292.82|290.82|292.86|290.86|293.12|291.12|292.81|290.81|428
1596620100000|2020-08-05 09:35:00|292.87|290.87|293.81|291.81|293.95|291.95|292.82|290.82|383
1596620400000|2020-08-05 09:40:00|293.86|291.86|293.5|291.5|293.97|291.97|293.4|291.4|491
1596620700000|2020-08-05 09:45:00|293.49|291.49|294.49|292.49|294.49|292.49|293.49|291.49|387
1596621000000|2020-08-05 09:50:00|294.5|292.5|294.47|292.47|294.94|292.94|294.29|292.29|513
1596621300000|2020-08-05 09:55:00|294.49|292.49|294.69|292.69|294.81|292.81|294.47|292.47|368
1596621600000|2020-08-05 10:00:00|294.7|292.7|294.36|292.36|294.82|292.82|294.24|292.24|366
1596621900000|2020-08-05 10:05:00|294.37|292.37|294.37|292.37|294.68|292.68|294.24|292.24|384
1596622200000|2020-08-05 10:10:00|294.38|292.38|293.4|291.4|294.38|292.38|293.27|291.27|374
1596622500000|2020-08-05 10:15:00|293.39|291.39|294.25|292.25|294.25|292.25|293.09|291.09|404
1596622800000|2020-08-05 10:20:00|294.24|292.24|293.68|291.68|294.36|292.36|293.66|291.66|348
1596623100000|2020-08-05 10:25:00|293.71|291.71|293.89|291.89|294.05|292.05|293.7|291.7|266
1596623400000|2020-08-05 10:30:00|293.9|291.9|293.78|291.78|294.09|292.09|293.74|291.74|375
1596623700000|2020-08-05 10:35:00|293.77|291.77|293.72|291.72|293.83|291.83|293.46|291.46|292
1596624000000|2020-08-05 10:40:00|293.73|291.73|293.79|291.79|293.83|291.83|293.63|291.63|271
1596624300000|2020-08-05 10:45:00|293.8|291.8|294.46|292.46|294.77|292.77|293.77|291.77|284
1596624600000|2020-08-05 10:50:00|294.44|292.44|294.41|292.41|294.53|292.53|293.91|291.91|356
1596624900000|2020-08-05 10:55:00|294.43|292.43|294.62|292.62|294.64|292.64|294.41|292.41|282
1596625200000|2020-08-05 11:00:00|294.61|292.61|294.87|292.87|294.99|292.99|294.6|292.6|374
1596625500000|2020-08-05 11:05:00|294.86|292.86|296.23|294.23|296.27|294.27|294.86|292.86|430
1596625800000|2020-08-05 11:10:00|296.21|294.21|296.87|294.87|297.16|295.16|295.58|293.58|603
1596626100000|2020-08-05 11:15:00|296.88|294.88|296.24|294.24|297.46|295.46|296.18|294.18|588
1596626400000|2020-08-05 11:20:00|296.23|294.23|295.81|293.81|297.17|295.17|295.39|293.39|634
1596626700000|2020-08-05 11:25:00|295.78|293.78|295.59|293.59|295.92|293.92|295.34|293.34|505
1596627000000|2020-08-05 11:30:00|295.58|293.58|296.09|294.09|296.46|294.46|295.58|293.58|410
1596627300000|2020-08-05 11:35:00|296.1|294.1|295.93|293.93|296.44|294.44|295.56|293.56|433
1596627600000|2020-08-05 11:40:00|295.94|293.94|296.77|294.77|296.83|294.83|295.9|293.9|406
1596627900000|2020-08-05 11:45:00|296.76|294.76|296.05|294.05|296.77|294.77|296|294|417
1596628200000|2020-08-05 11:50:00|296.07|294.07|296.67|294.67|297|295|296.02|294.02|457
1596628500000|2020-08-05 11:55:00|296.68|294.68|296.57|294.57|297.06|295.06|296.56|294.56|505
1596628800000|2020-08-05 12:00:00|296.59|294.59|296.46|294.46|297.23|295.23|296.28|294.28|480
1596629100000|2020-08-05 12:05:00|296.5|294.5|295.96|293.96|296.5|294.5|295.69|293.69|464
1596629400000|2020-08-05 12:10:00|295.97|293.97|296.13|294.13|296.17|294.17|295.76|293.76|510
1596629700000|2020-08-05 12:15:00|296.12|294.12|295.58|293.58|296.13|294.13|295.47|293.47|448
1596630000000|2020-08-05 12:20:00|295.59|293.59|295.28|293.28|295.95|293.95|295.1|293.1|479
1596630300000|2020-08-05 12:25:00|295.29|293.29|294.46|292.46|295.53|293.53|294.43|292.43|464
1596630600000|2020-08-05 12:30:00|294.48|292.48|295.49|293.49|295.52|293.52|294.43|292.43|358
1596630900000|2020-08-05 12:35:00|295.48|293.48|295.64|293.64|295.76|293.76|295.48|293.48|294
1596631200000|2020-08-05 12:40:00|295.66|293.66|296.18|294.18|296.71|294.71|295.65|293.65|693
1596631500000|2020-08-05 12:45:00|296.17|294.17|297.69|295.69|297.81|295.81|296.17|294.17|606
1596631800000|2020-08-05 12:50:00|297.68|295.68|298.21|296.21|298.83|296.83|297.55|295.55|628
1596632100000|2020-08-05 12:55:00|298.22|296.22|298.78|296.78|298.93|296.93|296.83|294.83|682
1596632400000|2020-08-05 13:00:00|298.84|296.84|299.62|297.62|299.71|297.71|298.11|296.11|787
1596632700000|2020-08-05 13:05:00|299.66|297.66|299.48|297.48|299.68|297.68|298.48|296.48|541
1596633000000|2020-08-05 13:10:00|299.5|297.5|298.12|296.12|299.51|297.51|297.97|295.97|524
1596633300000|2020-08-05 13:15:00|298.13|296.13|298.65|296.65|299.18|297.18|298.13|296.13|472
1596633600000|2020-08-05 13:20:00|298.64|296.64|298.86|296.86|298.93|296.93|298.5|296.5|354
1596633900000|2020-08-05 13:25:00|298.85|296.85|299.07|297.07|299.07|297.07|298.6|296.6|441
1596634200000|2020-08-05 13:30:00|299|297|298.31|296.31|299.19|297.19|298.27|296.27|499
1596634500000|2020-08-05 13:35:00|298.45|296.45|297.97|295.97|298.81|296.81|297.8|295.8|390
1596634800000|2020-08-05 13:40:00|297.93|295.93|298.61|296.61|298.92|296.92|297.92|295.92|276
1596635100000|2020-08-05 13:45:00|298.6|296.6|297.96|295.96|298.6|296.6|297.88|295.88|297
1596635400000|2020-08-05 13:50:00|297.97|295.97|298.24|296.24|298.35|296.35|297.96|295.96|245
1596635700000|2020-08-05 13:55:00|298.23|296.23|298.37|296.37|298.6|296.6|298.2|296.2|209
1596636000000|2020-08-05 14:00:00|298.36|296.36|296.62|294.62|298.39|296.39|295.52|293.52|506
1596636300000|2020-08-05 14:05:00|296.61|294.61|296.03|294.03|296.89|294.89|295.57|293.57|376
1596636600000|2020-08-05 14:10:00|296.02|294.02|296.59|294.59|296.73|294.73|296|294|245
1596636900000|2020-08-05 14:15:00|296.54|294.54|297.63|295.63|297.68|295.68|296.54|294.54|211
1596637200000|2020-08-05 14:20:00|297.61|295.61|295.36|293.36|297.63|295.63|295.36|293.36|388
1596637500000|2020-08-05 14:25:00|295.4|293.4|295.53|293.53|296.31|294.31|293.73|291.73|775
1596637800000|2020-08-05 14:30:00|295.51|293.51|296.25|294.25|296.65|294.65|295.47|293.47|555
1596638100000|2020-08-05 14:35:00|296.27|294.27|296.5|294.5|296.97|294.97|296.25|294.25|503
1596638400000|2020-08-05 14:40:00|296.51|294.51|296.26|294.26|296.69|294.69|295.95|293.95|521
1596638700000|2020-08-05 14:45:00|296.23|294.23|295.82|293.82|296.49|294.49|295.81|293.81|540
1596639000000|2020-08-05 14:50:00|295.84|293.84|295.74|293.74|296.25|294.25|295.66|293.66|472
1596639300000|2020-08-05 14:55:00|295.76|293.76|295.67|293.67|296.06|294.06|295.51|293.51|427
1596639600000|2020-08-05 15:00:00|295.66|293.66|296.23|294.23|296.25|294.25|294.69|292.69|396
1596639900000|2020-08-05 15:05:00|296.24|294.24|295.99|293.99|296.59|294.59|295.92|293.92|440
1596640200000|2020-08-05 15:10:00|296|294|296.02|294.02|296.29|294.29|295.53|293.53|436
1596640500000|2020-08-05 15:15:00|296.09|294.09|296.25|294.25|296.45|294.45|295.74|293.74|357
1596640800000|2020-08-05 15:20:00|296.26|294.26|297.38|295.38|297.48|295.48|296.13|294.13|382
1596641100000|2020-08-05 15:25:00|297.39|295.39|296.72|294.72|297.39|295.39|296.47|294.47|344
1596641400000|2020-08-05 15:30:00|296.73|294.73|296.11|294.11|296.73|294.73|295.97|293.97|382
1596641700000|2020-08-05 15:35:00|296.07|294.07|294.91|292.91|296.87|294.87|294.21|292.21|555
1596642000000|2020-08-05 15:40:00|294.9|292.9|295.62|293.62|295.62|293.62|294.88|292.88|409
1596642300000|2020-08-05 15:45:00|295.61|293.61|296.37|294.37|296.78|294.78|295.61|293.61|466
1596642600000|2020-08-05 15:50:00|296.34|294.34|296.02|294.02|296.48|294.48|295.77|293.77|192
1596642900000|2020-08-05 15:55:00|296|294|296.08|294.08|296.17|294.17|295.88|293.88|129
1596643200000|2020-08-05 16:00:00|296.09|294.09|295.23|293.23|296.36|294.36|295.05|293.05|386
1596643500000|2020-08-05 16:05:00|295.22|293.22|297.84|295.84|297.96|295.96|295.06|293.06|614
1596643800000|2020-08-05 16:10:00|297.86|295.86|297.29|295.29|297.98|295.98|297.08|295.08|391
1596644100000|2020-08-05 16:15:00|297.3|295.3|297.71|295.71|297.88|295.88|297.16|295.16|467
1596644400000|2020-08-05 16:20:00|297.7|295.7|297.37|295.37|298.11|296.11|297.08|295.08|539
1596644700000|2020-08-05 16:25:00|297.41|295.41|296.22|294.22|297.77|295.77|296.09|294.09|655
1596645000000|2020-08-05 16:30:00|296.2|294.2|295.87|293.87|296.65|294.65|295.64|293.64|657
1596645300000|2020-08-05 16:35:00|295.89|293.89|295.52|293.52|296.28|294.28|295.43|293.43|531
1596645600000|2020-08-05 16:40:00|295.53|293.53|296.08|294.08|296.31|294.31|295.53|293.53|367
1596645900000|2020-08-05 16:45:00|296.1|294.1|296.31|294.31|296.31|294.31|295.78|293.78|226
1596646200000|2020-08-05 16:50:00|296.33|294.33|296.39|294.39|296.42|294.42|296.12|294.12|246
1596646500000|2020-08-05 16:55:00|296.38|294.38|296.06|294.06|296.38|294.38|295.7|293.7|382
1596646800000|2020-08-05 17:00:00|296.03|294.03|296.7|294.7|296.7|294.7|295.68|293.68|312
1596647100000|2020-08-05 17:05:00|296.69|294.69|296.6|294.6|296.84|294.84|296.17|294.17|307
1596647400000|2020-08-05 17:10:00|296.65|294.65|296.33|294.33|296.72|294.72|296.29|294.29|195
1596647700000|2020-08-05 17:15:00|296.37|294.37|296.04|294.04|296.37|294.37|295.82|293.82|277
1596648000000|2020-08-05 17:20:00|296.02|294.02|296.29|294.29|296.57|294.57|296.02|294.02|150
1596648300000|2020-08-05 17:25:00|296.23|294.23|295.86|293.86|296.23|294.23|295.69|293.69|315
1596648600000|2020-08-05 17:30:00|295.87|293.87|295.69|293.69|296.09|294.09|295.61|293.61|316
1596648900000|2020-08-05 17:35:00|295.68|293.68|295.52|293.52|295.78|293.78|295.48|293.48|249
1596649200000|2020-08-05 17:40:00|295.53|293.53|295.99|293.99|296.13|294.13|295.5|293.5|242
1596649500000|2020-08-05 17:45:00|296|294|295.71|293.71|296.06|294.06|295.68|293.68|412
1596649800000|2020-08-05 17:50:00|295.83|293.83|296.08|294.08|296.27|294.27|295.47|293.47|406
1596650100000|2020-08-05 17:55:00|296.07|294.07|296.27|294.27|296.29|294.29|295.96|293.96|309
1596650400000|2020-08-05 18:00:00|296.29|294.29|296.26|294.26|296.55|294.55|296.16|294.16|321
1596650700000|2020-08-05 18:05:00|296.25|294.25|295.98|293.98|296.39|294.39|295.91|293.91|288
1596651000000|2020-08-05 18:10:00|296|294|296.5|294.5|296.5|294.5|295.98|293.98|246
1596651300000|2020-08-05 18:15:00|296.49|294.49|296.61|294.61|296.69|294.69|296.38|294.38|246
1596651600000|2020-08-05 18:20:00|296.62|294.62|296.78|294.78|296.83|294.83|296.47|294.47|257
1596651900000|2020-08-05 18:25:00|296.79|294.79|297.24|295.24|297.24|295.24|296.5|294.5|250
1596652200000|2020-08-05 18:30:00|297.25|295.25|296.86|294.86|297.35|295.35|296.71|294.71|230
1596652500000|2020-08-05 18:35:00|296.83|294.83|296.45|294.45|296.84|294.84|296.3|294.3|253
1596652800000|2020-08-05 18:40:00|296.44|294.44|295.69|293.69|296.45|294.45|295.68|293.68|355
1596653100000|2020-08-05 18:45:00|295.68|293.68|295.63|293.63|295.83|293.83|295.21|293.21|326
1596653400000|2020-08-05 18:50:00|295.67|293.67|294.76|292.76|295.79|293.79|294.71|292.71|360
1596653700000|2020-08-05 18:55:00|294.75|292.75|295.27|293.27|295.29|293.29|294.74|292.74|425
1596654000000|2020-08-05 19:00:00|295.24|293.24|295.21|293.21|295.43|293.43|295.07|293.07|232
1596654300000|2020-08-05 19:05:00|295.25|293.25|295.53|293.53|295.62|293.62|295.25|293.25|247
1596654600000|2020-08-05 19:10:00|295.52|293.52|295.69|293.69|296.26|294.26|295.52|293.52|400
1596654900000|2020-08-05 19:15:00|295.71|293.71|296.05|294.05|296.2|294.2|295.63|293.63|316
1596655200000|2020-08-05 19:20:00|296.04|294.04|295.65|293.65|296.18|294.18|295.47|293.47|299
1596655500000|2020-08-05 19:25:00|295.66|293.66|296.67|294.67|296.67|294.67|295.64|293.64|255
1596655800000|2020-08-05 19:30:00|296.66|294.66|296.31|294.31|296.73|294.73|296.2|294.2|256
1596656100000|2020-08-05 19:35:00|296.33|294.33|296.71|294.71|296.71|294.71|296.03|294.03|223
1596656400000|2020-08-05 19:40:00|296.7|294.7|295.95|293.95|296.74|294.74|295.66|293.66|304
1596656700000|2020-08-05 19:45:00|295.9|293.9|295.74|293.74|296.03|294.03|295.72|293.72|255
1596657000000|2020-08-05 19:50:00|295.73|293.73|295.68|293.68|296.17|294.17|295.62|293.62|240
1596657300000|2020-08-05 19:55:00|295.69|293.69|295.51|293.51|295.72|293.72|295.32|293.32|411
1596657600000|2020-08-05 20:00:00|295.52|293.52|295.97|293.97|295.99|293.99|294.89|292.89|426
1596657900000|2020-08-05 20:05:00|295.98|293.98|296.32|294.32|296.43|294.43|295.72|293.72|391
1596658200000|2020-08-05 20:10:00|296.31|294.31|295.8|293.8|296.32|294.32|295.61|293.61|255
1596658500000|2020-08-05 20:15:00|295.81|293.81|296.67|294.67|296.75|294.75|295.8|293.8|297
1596658800000|2020-08-05 20:20:00|296.68|294.68|296.21|294.21|296.69|294.69|296.19|294.19|405
1596659100000|2020-08-05 20:25:00|296.2|294.2|295.67|293.67|296.24|294.24|295.62|293.62|334
1596659400000|2020-08-05 20:30:00|295.69|293.69|295.22|293.22|295.71|293.71|295.21|293.21|172
1596659700000|2020-08-05 20:35:00|295.21|293.21|295.63|293.63|295.63|293.63|295.21|293.21|239
1596660000000|2020-08-05 20:40:00|295.64|293.64|295.71|293.71|295.73|293.73|295.53|293.53|177
1596660300000|2020-08-05 20:45:00|295.7|293.7|295.76|293.76|295.8|293.8|295.65|293.65|138
1596660600000|2020-08-05 20:50:00|295.77|293.77|295.71|293.71|295.82|293.82|295.7|293.7|117
1596660900000|2020-08-05 20:55:00|295.72|293.72|295.85|293.85|295.89|293.89|295.66|293.66|107
1596661200000|2020-08-05 21:00:00|295.84|293.84|296.19|294.19|296.21|294.21|295.83|293.83|144
1596661500000|2020-08-05 21:05:00|296.16|294.16|296.31|294.31|296.57|294.57|296.16|294.16|215
1596661800000|2020-08-05 21:10:00|296.32|294.32|296.87|294.87|297.2|295.2|296.31|294.31|266
1596662100000|2020-08-05 21:15:00|296.82|294.82|296.56|294.56|296.92|294.92|296.48|294.48|174
1596662400000|2020-08-05 21:20:00|296.55|294.55|297.07|295.07|297.07|295.07|296.42|294.42|226
1596662700000|2020-08-05 21:25:00|297.05|295.05|297.46|295.46|297.63|295.63|297.05|295.05|280
1596663000000|2020-08-05 21:30:00|297.48|295.48|297.04|295.04|297.61|295.61|297.04|295.04|484
1596663300000|2020-08-05 21:35:00|297.03|295.03|297.21|295.21|297.28|295.28|297.03|295.03|210
1596663600000|2020-08-05 21:40:00|297.19|295.19|297.4|295.4|297.54|295.54|297.18|295.18|241
1596663900000|2020-08-05 21:45:00|297.39|295.39|298.04|296.04|298.09|296.09|297.39|295.39|293
1596664200000|2020-08-05 21:50:00|298.02|296.02|298.24|296.24|298.35|296.35|297.92|295.92|258
1596664500000|2020-08-05 21:55:00|298.23|296.23|298.89|296.89|298.89|296.89|298.15|296.15|331
1596664800000|2020-08-05 22:00:00|298.88|296.88|291.33|289.33|298.93|296.93|287.9|285.9|767
1596665100000|2020-08-05 22:05:00|291.32|289.32|292.76|290.76|294.03|292.03|291.32|289.32|941
1596665400000|2020-08-05 22:10:00|292.8|290.8|292.21|290.21|293.58|291.58|290.24|288.24|780
1596665700000|2020-08-05 22:15:00|292.22|290.22|292.17|290.17|293.02|291.02|292.13|290.13|693
1596666000000|2020-08-05 22:20:00|292.16|290.16|290.63|288.63|292.17|290.17|290.1|288.1|744
1596666300000|2020-08-05 22:25:00|290.53|288.53|291.12|289.12|292.27|290.27|290.52|288.52|650
1596666600000|2020-08-05 22:30:00|291.14|289.14|292.13|290.13|292.37|290.37|290.78|288.78|521
1596666900000|2020-08-05 22:35:00|292.14|290.14|292.45|290.45|292.65|290.65|292.11|290.11|344
1596667200000|2020-08-05 22:40:00|292.46|290.46|292.11|290.11|292.52|290.52|291.45|289.45|385
1596667500000|2020-08-05 22:45:00|292.1|290.1|292.88|290.88|293.11|291.11|292.09|290.09|415
1596667800000|2020-08-05 22:50:00|292.75|290.75|292.42|290.42|292.95|290.95|292.22|290.22|431
1596668100000|2020-08-05 22:55:00|292.43|290.43|291.59|289.59|292.51|290.51|291.45|289.45|462
1596668400000|2020-08-05 23:00:00|291.65|289.65|292.66|290.66|292.74|290.74|291.61|289.61|391
1596668700000|2020-08-05 23:05:00|292.67|290.67|294.02|292.02|294.28|292.28|292.66|290.66|502
1596669000000|2020-08-05 23:10:00|294|292|293.45|291.45|294.01|292.01|293.39|291.39|333
1596669300000|2020-08-05 23:15:00|293.46|291.46|293.89|291.89|293.89|291.89|293.33|291.33|327
1596669600000|2020-08-05 23:20:00|293.91|291.91|293.75|291.75|294.22|292.22|293.65|291.65|394
1596669900000|2020-08-05 23:25:00|293.74|291.74|293.88|291.88|294.13|292.13|293.64|291.64|444
1596670200000|2020-08-05 23:30:00|293.86|291.86|294.03|292.03|294.31|292.31|293.59|291.59|418
1596670500000|2020-08-05 23:35:00|294.02|292.02|293.75|291.75|294.5|292.5|293.51|291.51|268
1596670800000|2020-08-05 23:40:00|293.73|291.73|295.1|293.1|295.27|293.27|293.72|291.72|491
1596671100000|2020-08-05 23:45:00|295.09|293.09|295.07|293.07|295.53|293.53|294.86|292.86|424
1596671400000|2020-08-05 23:50:00|295.08|293.08|294.75|292.75|295.31|293.31|294.74|292.74|368
1596671700000|2020-08-05 23:55:00|294.74|292.74|294.9|292.9|295.19|293.19|294.71|292.71|391
1596672000000|2020-08-06 00:00:00|294.93|292.93|295.4|293.4|295.6|293.6|293.83|291.83|748
1596672300000|2020-08-06 00:05:00|295.41|293.41|295.66|293.66|295.84|293.84|295.37|293.37|570
1596672600000|2020-08-06 00:10:00|295.65|293.65|294.76|292.76|295.66|293.66|294.26|292.26|508
1596672900000|2020-08-06 00:15:00|294.75|292.75|294.54|292.54|295.08|293.08|294.53|292.53|548
1596673200000|2020-08-06 00:20:00|294.61|292.61|294.42|292.42|294.67|292.67|293.82|291.82|731
1596673500000|2020-08-06 00:25:00|294.39|292.39|293.68|291.68|294.79|292.79|293.57|291.57|678
1596673800000|2020-08-06 00:30:00|293.69|291.69|294.14|292.14|294.46|292.46|293.27|291.27|529
1596674100000|2020-08-06 00:35:00|294.09|292.09|293.75|291.75|294.16|292.16|292.91|290.91|491
1596674400000|2020-08-06 00:40:00|293.76|291.76|293.83|291.83|294.06|292.06|293.52|291.52|591
1596674700000|2020-08-06 00:45:00|293.82|291.82|293.22|291.22|293.86|291.86|293.18|291.18|602
1596675000000|2020-08-06 00:50:00|293.23|291.23|292.95|290.95|293.36|291.36|292.89|290.89|456
1596675300000|2020-08-06 00:55:00|292.94|290.94|293.16|291.16|293.59|291.59|292.93|290.93|489
1596675600000|2020-08-06 01:00:00|293.15|291.15|292.43|290.43|293.15|291.15|292.31|290.31|507
1596675900000|2020-08-06 01:05:00|292.41|290.41|292.69|290.69|292.9|290.9|292.41|290.41|333
1596676200000|2020-08-06 01:10:00|292.64|290.64|292.55|290.55|292.78|290.78|292.32|290.32|338
1596676500000|2020-08-06 01:15:00|292.53|290.53|292.69|290.69|292.95|290.95|292.25|290.25|408
1596676800000|2020-08-06 01:20:00|292.7|290.7|292.82|290.82|293.04|291.04|292.64|290.64|551
1596677100000|2020-08-06 01:25:00|292.83|290.83|292.73|290.73|293|291|292.66|290.66|448
1596677400000|2020-08-06 01:30:00|292.71|290.71|292.39|290.39|292.72|290.72|292.29|290.29|301
1596677700000|2020-08-06 01:35:00|292.38|290.38|291.99|289.99|292.44|290.44|291.9|289.9|440
1596678000000|2020-08-06 01:40:00|292|290|291.37|289.37|292|290|291.35|289.35|588
1596678300000|2020-08-06 01:45:00|291.39|289.39|291.86|289.86|292.13|290.13|291.18|289.18|471
1596678600000|2020-08-06 01:50:00|291.88|289.88|291.89|289.89|292.05|290.05|291.69|289.69|272
1596678900000|2020-08-06 01:55:00|291.87|289.87|292.05|290.05|292.15|290.15|291.68|289.68|261
1596679200000|2020-08-06 02:00:00|292.03|290.03|290.99|288.99|292.03|290.03|290.93|288.93|492
1596679500000|2020-08-06 02:05:00|290.98|288.98|290.81|288.81|290.98|288.98|290.54|288.54|503
1596679800000|2020-08-06 02:10:00|290.8|288.8|290.67|288.67|291.22|289.22|290.63|288.63|488
1596680100000|2020-08-06 02:15:00|290.63|288.63|290.24|288.24|290.81|288.81|289.28|287.28|613
1596680400000|2020-08-06 02:20:00|290.26|288.26|291.64|289.64|291.77|289.77|290.17|288.17|600
1596680700000|2020-08-06 02:25:00|291.66|289.66|291.84|289.84|292.02|290.02|291.36|289.36|480
1596681000000|2020-08-06 02:30:00|291.83|289.83|292.84|290.84|293|291|291.76|289.76|491
1596681300000|2020-08-06 02:35:00|292.82|290.82|292.74|290.74|292.88|290.88|292.58|290.58|392
1596681600000|2020-08-06 02:40:00|292.73|290.73|292.84|290.84|292.89|290.89|292.27|290.27|332
1596681900000|2020-08-06 02:45:00|292.93|290.93|292.65|290.65|293.02|291.02|292.63|290.63|367
1596682200000|2020-08-06 02:50:00|292.64|290.64|292.78|290.78|292.84|290.84|292.25|290.25|418
1596682500000|2020-08-06 02:55:00|292.8|290.8|293.02|291.02|293.11|291.11|292.65|290.65|368
1596682800000|2020-08-06 03:00:00|293.03|291.03|291.97|289.97|293.07|291.07|291.97|289.97|418
1596683100000|2020-08-06 03:05:00|291.98|289.98|292.05|290.05|292.14|290.14|291.78|289.78|320
1596683400000|2020-08-06 03:10:00|292.04|290.04|291.02|289.02|292.12|290.12|291|289|429
1596683700000|2020-08-06 03:15:00|291.01|289.01|291.68|289.68|291.95|289.95|290.99|288.99|264
1596684000000|2020-08-06 03:20:00|291.77|289.77|291.01|289.01|291.77|289.77|291|289|334
1596684300000|2020-08-06 03:25:00|291.02|289.02|291.31|289.31|291.38|289.38|290.94|288.94|421
1596684600000|2020-08-06 03:30:00|291.3|289.3|290.74|288.74|291.3|289.3|290.57|288.57|419
1596684900000|2020-08-06 03:35:00|290.72|288.72|291.18|289.18|291.53|289.53|290.63|288.63|468
1596685200000|2020-08-06 03:40:00|291.17|289.17|291.09|289.09|291.4|289.4|290.98|288.98|345
1596685500000|2020-08-06 03:45:00|291.1|289.1|291.01|289.01|291.11|289.11|290.82|288.82|238
1596685800000|2020-08-06 03:50:00|291.04|289.04|291.8|289.8|291.81|289.81|290.91|288.91|395
1596686100000|2020-08-06 03:55:00|291.81|289.81|291.46|289.46|291.95|289.95|291.43|289.43|348
1596686400000|2020-08-06 04:00:00|291.48|289.48|290.52|288.52|291.48|289.48|290.52|288.52|322
1596686700000|2020-08-06 04:05:00|290.54|288.54|289.92|287.92|290.6|288.6|289.36|287.36|487
1596687000000|2020-08-06 04:10:00|289.93|287.93|290.95|288.95|291.11|289.11|289.27|287.27|611
1596687300000|2020-08-06 04:15:00|290.94|288.94|290.5|288.5|291.08|289.08|290.5|288.5|360
1596687600000|2020-08-06 04:20:00|290.51|288.51|290.22|288.22|290.89|288.89|290.04|288.04|401
1596687900000|2020-08-06 04:25:00|290.23|288.23|290.52|288.52|290.61|288.61|289.95|287.95|340
1596688200000|2020-08-06 04:30:00|290.5|288.5|289.62|287.62|290.52|288.52|289.6|287.6|439
1596688500000|2020-08-06 04:35:00|289.61|287.61|289.47|287.47|289.61|287.61|288.73|286.73|545
1596688800000|2020-08-06 04:40:00|289.49|287.49|289.53|287.53|289.77|287.77|289.05|287.05|595
1596689100000|2020-08-06 04:45:00|289.51|287.51|290.29|288.29|290.52|288.52|289.11|287.11|518
1596689400000|2020-08-06 04:50:00|290.3|288.3|289.86|287.86|290.53|288.53|289.86|287.86|328
1596689700000|2020-08-06 04:55:00|289.85|287.85|290.32|288.32|290.44|288.44|289.48|287.48|356
1596690000000|2020-08-06 05:00:00|290.3|288.3|290.98|288.98|291.25|289.25|289.72|287.72|419
1596690300000|2020-08-06 05:05:00|290.99|288.99|291.19|289.19|291.8|289.8|290.96|288.96|432
1596690600000|2020-08-06 05:10:00|291.13|289.13|291.36|289.36|291.41|289.41|290.74|288.74|417
1596690900000|2020-08-06 05:15:00|291.38|289.38|291.2|289.2|291.38|289.38|290.77|288.77|380
1596691200000|2020-08-06 05:20:00|291.21|289.21|291.4|289.4|291.47|289.47|291.05|289.05|403
1596691500000|2020-08-06 05:25:00|291.42|289.42|290.8|288.8|291.46|289.46|290.73|288.73|239
1596691800000|2020-08-06 05:30:00|290.81|288.81|290.57|288.57|290.81|288.81|290.43|288.43|370
1596692100000|2020-08-06 05:35:00|290.58|288.58|290.37|288.37|290.64|288.64|290.15|288.15|408
1596692400000|2020-08-06 05:40:00|290.36|288.36|289.75|287.75|290.37|288.37|289.67|287.67|478
1596692700000|2020-08-06 05:45:00|289.76|287.76|290.49|288.49|290.52|288.52|289.7|287.7|467
1596693000000|2020-08-06 05:50:00|290.46|288.46|290.51|288.51|290.64|288.64|290.21|288.21|333
1596693300000|2020-08-06 05:55:00|290.5|288.5|291.02|289.02|291.1|289.1|290.39|288.39|373
1596693600000|2020-08-06 06:00:00|291.01|289.01|291.35|289.35|291.46|289.46|290.71|288.71|300
1596693900000|2020-08-06 06:05:00|291.36|289.36|291.4|289.4|291.52|289.52|291.25|289.25|297
1596694200000|2020-08-06 06:10:00|291.41|289.41|291.79|289.79|291.8|289.8|291.3|289.3|345
1596694500000|2020-08-06 06:15:00|291.76|289.76|291.89|289.89|292.11|290.11|291.55|289.55|275
1596694800000|2020-08-06 06:20:00|291.9|289.9|292.39|290.39|292.44|290.44|291.89|289.89|323
1596695100000|2020-08-06 06:25:00|292.38|290.38|292.76|290.76|293.16|291.16|292.38|290.38|409
1596695400000|2020-08-06 06:30:00|292.68|290.68|292.82|290.82|292.95|290.95|292.62|290.62|317
1596695700000|2020-08-06 06:35:00|292.81|290.81|292.73|290.73|292.91|290.91|292.56|290.56|285
1596696000000|2020-08-06 06:40:00|292.74|290.74|292.28|290.28|292.74|290.74|292.25|290.25|410
1596696300000|2020-08-06 06:45:00|292.29|290.29|292.25|290.25|292.29|290.29|292.12|290.12|219
1596696600000|2020-08-06 06:50:00|292.22|290.22|292.96|290.96|292.96|290.96|292.2|290.2|269
1596696900000|2020-08-06 06:55:00|292.97|290.97|293.09|291.09|293.18|291.18|292.96|290.96|319
1596697200000|2020-08-06 07:00:00|293.11|291.11|292.64|290.64|293.12|291.12|292.44|290.44|382
1596697500000|2020-08-06 07:05:00|292.65|290.65|292.48|290.48|292.72|290.72|292.1|290.1|259
1596697800000|2020-08-06 07:10:00|292.49|290.49|292.42|290.42|292.84|290.84|292.28|290.28|329
1596698100000|2020-08-06 07:15:00|292.44|290.44|292.82|290.82|293.09|291.09|292.31|290.31|242
1596698400000|2020-08-06 07:20:00|292.83|290.83|292.79|290.79|292.97|290.97|292.77|290.77|308
1596698700000|2020-08-06 07:25:00|292.8|290.8|292.8|290.8|292.98|290.98|292.79|290.79|340
1596699000000|2020-08-06 07:30:00|292.79|290.79|292.89|290.89|292.97|290.97|292.42|290.42|283
1596699300000|2020-08-06 07:35:00|292.87|290.87|291.9|289.9|292.96|290.96|291.57|289.57|335
1596699600000|2020-08-06 07:40:00|291.92|289.92|291.79|289.79|291.92|289.92|291.58|289.58|463
1596699900000|2020-08-06 07:45:00|291.78|289.78|291.83|289.83|292|290|291.75|289.75|235
1596700200000|2020-08-06 07:50:00|291.82|289.82|290.93|288.93|292.01|290.01|290.78|288.78|470
1596700500000|2020-08-06 07:55:00|290.9|288.9|290.87|288.87|291.2|289.2|290.56|288.56|397
1596700800000|2020-08-06 08:00:00|290.88|288.88|291.17|289.17|291.28|289.28|290.6|288.6|431
1596701100000|2020-08-06 08:05:00|291.16|289.16|291.88|289.88|292.09|290.09|291.12|289.12|349
1596701400000|2020-08-06 08:10:00|291.87|289.87|291.91|289.91|292.02|290.02|291.78|289.78|297
1596701700000|2020-08-06 08:15:00|291.9|289.9|292.19|290.19|292.2|290.2|291.61|289.61|497
1596702000000|2020-08-06 08:20:00|292.2|290.2|292.53|290.53|292.57|290.57|292.04|290.04|450
1596702300000|2020-08-06 08:25:00|292.54|290.54|292.42|290.42|292.6|290.6|292.35|290.35|329
1596702600000|2020-08-06 08:30:00|292.43|290.43|292.89|290.89|292.89|290.89|292.39|290.39|342
1596702900000|2020-08-06 08:35:00|292.91|290.91|292.33|290.33|292.91|290.91|292.27|290.27|393
1596703200000|2020-08-06 08:40:00|292.32|290.32|292.09|290.09|292.35|290.35|291.99|289.99|321
1596703500000|2020-08-06 08:45:00|292.08|290.08|292.12|290.12|292.22|290.22|292|290|230
1596703800000|2020-08-06 08:50:00|292.13|290.13|292.48|290.48|292.6|290.6|292.05|290.05|262
1596704100000|2020-08-06 08:55:00|292.47|290.47|293.3|291.3|293.52|291.52|292.42|290.42|322
1596704400000|2020-08-06 09:00:00|293.29|291.29|292.91|290.91|293.32|291.32|292.85|290.85|264
1596704700000|2020-08-06 09:05:00|292.9|290.9|292.75|290.75|292.91|290.91|292.73|290.73|180
1596705000000|2020-08-06 09:10:00|292.74|290.74|293.31|291.31|293.62|291.62|292.6|290.6|340
1596705300000|2020-08-06 09:15:00|293.32|291.32|293.14|291.14|293.34|291.34|292.93|290.93|247
1596705600000|2020-08-06 09:20:00|293.13|291.13|293.05|291.05|293.13|291.13|292.57|290.57|300
1596705900000|2020-08-06 09:25:00|293.03|291.03|291.74|289.74|293.03|291.03|291.66|289.66|344
1596706200000|2020-08-06 09:30:00|291.73|289.73|292.44|290.44|292.46|290.46|291.63|289.63|498
1596706500000|2020-08-06 09:35:00|292.42|290.42|292.25|290.25|292.49|290.49|292.09|290.09|322
1596706800000|2020-08-06 09:40:00|292.24|290.24|292.31|290.31|292.34|290.34|292.1|290.1|487
1596707100000|2020-08-06 09:45:00|292.28|290.28|292.68|290.68|292.87|290.87|292.12|290.12|440
1596707400000|2020-08-06 09:50:00|292.66|290.66|292.59|290.59|292.84|290.84|292.57|290.57|158
1596707700000|2020-08-06 09:55:00|292.58|290.58|292.63|290.63|292.64|290.64|292.17|290.17|263
1596708000000|2020-08-06 10:00:00|292.62|290.62|292.26|290.26|292.62|290.62|292.15|290.15|255
1596708300000|2020-08-06 10:05:00|292.27|290.27|291.6|289.6|292.27|290.27|291.58|289.58|298
1596708600000|2020-08-06 10:10:00|291.58|289.58|291.74|289.74|292.08|290.08|291.58|289.58|395
1596708900000|2020-08-06 10:15:00|291.75|289.75|292.06|290.06|292.07|290.07|291.62|289.62|367
1596709200000|2020-08-06 10:20:00|292.07|290.07|292.44|290.44|292.65|290.65|291.94|289.94|330
1596709500000|2020-08-06 10:25:00|292.45|290.45|292.54|290.54|292.63|290.63|292.25|290.25|309
1596709800000|2020-08-06 10:30:00|292.55|290.55|291.35|289.35|292.56|290.56|291.23|289.23|417
1596710100000|2020-08-06 10:35:00|291.33|289.33|291.38|289.38|291.53|289.53|291.23|289.23|488
1596710400000|2020-08-06 10:40:00|291.37|289.37|291.25|289.25|291.6|289.6|291.05|289.05|300
1596710700000|2020-08-06 10:45:00|291.26|289.26|291.27|289.27|291.49|289.49|290.93|288.93|398
1596711000000|2020-08-06 10:50:00|291.28|289.28|290.84|288.84|291.28|289.28|290.62|288.62|421
1596711300000|2020-08-06 10:55:00|290.85|288.85|291.04|289.04|291.19|289.19|290.82|288.82|376
1596711600000|2020-08-06 11:00:00|291.05|289.05|291.37|289.37|291.64|289.64|290.94|288.94|548
1596711900000|2020-08-06 11:05:00|291.36|289.36|291.65|289.65|291.83|289.83|291.08|289.08|554
1596712200000|2020-08-06 11:10:00|291.64|289.64|290.97|288.97|291.65|289.65|290.96|288.96|413
1596712500000|2020-08-06 11:15:00|290.96|288.96|291.17|289.17|291.19|289.19|290.41|288.41|376
1596712800000|2020-08-06 11:20:00|291.18|289.18|291.29|289.29|291.39|289.39|291.05|289.05|183
1596713100000|2020-08-06 11:25:00|291.28|289.28|291.25|289.25|291.28|289.28|290.86|288.86|252
1596713400000|2020-08-06 11:30:00|291.26|289.26|291.26|289.26|291.62|289.62|291.25|289.25|229
1596713700000|2020-08-06 11:35:00|291.27|289.27|291.42|289.42|291.5|289.5|291.19|289.19|318
1596714000000|2020-08-06 11:40:00|291.44|289.44|291.35|289.35|291.55|289.55|291.29|289.29|307
1596714300000|2020-08-06 11:45:00|291.34|289.34|291.38|289.38|291.57|289.57|291.34|289.34|150
1596714600000|2020-08-06 11:50:00|291.36|289.36|291.68|289.68|291.76|289.76|291.11|289.11|255
1596714900000|2020-08-06 11:55:00|291.69|289.69|291.49|289.49|291.69|289.69|291.23|289.23|298
1596715200000|2020-08-06 12:00:00|291.51|289.51|292.8|290.8|292.81|290.81|291.51|289.51|313
1596715500000|2020-08-06 12:05:00|292.81|290.81|293.12|291.12|293.42|291.42|292.81|290.81|230
1596715800000|2020-08-06 12:10:00|293.17|291.17|293.12|291.12|293.21|291.21|292.89|290.89|447
1596716100000|2020-08-06 12:15:00|293.11|291.11|293.99|291.99|293.99|291.99|293.04|291.04|365
1596716400000|2020-08-06 12:20:00|294|292|295.35|293.35|295.38|293.38|293.84|291.84|409
1596716700000|2020-08-06 12:25:00|295.37|293.37|297.65|295.65|297.66|295.66|295.22|293.22|625
1596717000000|2020-08-06 12:30:00|297.63|295.63|299.24|297.24|299.54|297.54|296.93|294.93|782
1596717300000|2020-08-06 12:35:00|299.21|297.21|297.72|295.72|299.43|297.43|297.64|295.64|749
1596717600000|2020-08-06 12:40:00|297.7|295.7|298.25|296.25|298.52|296.52|297.54|295.54|578
1596717900000|2020-08-06 12:45:00|298.24|296.24|297.57|295.57|298.32|296.32|297.29|295.29|435
1596718200000|2020-08-06 12:50:00|297.56|295.56|298.26|296.26|298.32|296.32|297.46|295.46|553
1596718500000|2020-08-06 12:55:00|298.27|296.27|298.27|296.27|298.58|296.58|297.58|295.58|523
1596718800000|2020-08-06 13:00:00|298.3|296.3|297.82|295.82|298.4|296.4|297.73|295.73|454
1596719100000|2020-08-06 13:05:00|297.81|295.81|297.77|295.77|298.18|296.18|297.6|295.6|471
1596719400000|2020-08-06 13:10:00|297.8|295.8|297.51|295.51|297.87|295.87|297.49|295.49|422
1596719700000|2020-08-06 13:15:00|297.52|295.52|297.82|295.82|297.84|295.84|297.26|295.26|427
1596720000000|2020-08-06 13:20:00|297.83|295.83|298.24|296.24|298.31|296.31|297.82|295.82|423
1596720300000|2020-08-06 13:25:00|298.25|296.25|298.74|296.74|298.74|296.74|298.23|296.23|331
1596720600000|2020-08-06 13:30:00|298.73|296.73|300.18|298.18|300.19|298.19|298.71|296.71|366
1596720900000|2020-08-06 13:35:00|300.19|298.19|302.1|300.1|302.89|300.89|300.18|298.18|599
1596721200000|2020-08-06 13:40:00|302.11|300.11|302.82|300.82|303.64|301.64|301.41|299.41|722
1596721500000|2020-08-06 13:45:00|302.83|300.83|303.46|301.46|303.47|301.47|301.79|299.79|585
1596721800000|2020-08-06 13:50:00|303.48|301.48|304.3|302.3|304.77|302.77|303.31|301.31|544
1596722100000|2020-08-06 13:55:00|304.31|302.31|304.16|302.16|305.69|303.69|303.64|301.64|759
1596722400000|2020-08-06 14:00:00|304.15|302.15|304.7|302.7|305.3|303.3|303.42|301.42|649
1596722700000|2020-08-06 14:05:00|304.69|302.69|304.65|302.65|305.49|303.49|304.15|302.15|578
1596723000000|2020-08-06 14:10:00|304.66|302.66|302.93|300.93|304.66|302.66|302.58|300.58|736
1596723300000|2020-08-06 14:15:00|302.94|300.94|303.71|301.71|304.26|302.26|302.93|300.93|656
1596723600000|2020-08-06 14:20:00|303.7|301.7|302.99|300.99|303.7|301.7|302.82|300.82|501
1596723900000|2020-08-06 14:25:00|302.98|300.98|303.72|301.72|303.75|301.75|302.41|300.41|642
1596724200000|2020-08-06 14:30:00|303.74|301.74|304.3|302.3|304.31|302.31|303.48|301.48|645
1596724500000|2020-08-06 14:35:00|304.35|302.35|304.11|302.11|304.35|302.35|303.8|301.8|588
1596724800000|2020-08-06 14:40:00|304.13|302.13|303.67|301.67|304.31|302.31|303.62|301.62|426
1596725100000|2020-08-06 14:45:00|303.66|301.66|305.98|303.98|305.99|303.99|303.62|301.62|554
1596725400000|2020-08-06 14:50:00|306.02|304.02|305.16|303.16|307.98|305.98|305.02|303.02|899
1596725700000|2020-08-06 14:55:00|305.21|303.21|305.74|303.74|306.04|304.04|304.9|302.9|717
1596726000000|2020-08-06 15:00:00|305.75|303.75|310|308|310.2|308.2|305.74|303.74|740
1596726300000|2020-08-06 15:05:00|310.08|308.08|311.89|309.89|312.24|310.24|309.97|307.97|892
1596726600000|2020-08-06 15:10:00|311.87|309.87|313.75|311.75|315.25|313.25|311.85|309.85|846
1596726900000|2020-08-06 15:15:00|313.76|311.76|312.87|310.87|316.03|314.03|312.81|310.81|895
1596727200000|2020-08-06 15:20:00|312.94|310.94|313.51|311.51|314.67|312.67|312.56|310.56|878
1596727500000|2020-08-06 15:25:00|313.5|311.5|313.69|311.69|314.51|312.51|312.98|310.98|624
1596727800000|2020-08-06 15:30:00|313.7|311.7|314.38|312.38|314.54|312.54|313.3|311.3|536
1596728100000|2020-08-06 15:35:00|314.48|312.48|314.73|312.73|314.8|312.8|314.27|312.27|585
1596728400000|2020-08-06 15:40:00|314.71|312.71|312.46|310.46|315.1|313.1|312.44|310.44|738
1596728700000|2020-08-06 15:45:00|312.45|310.45|313.41|311.41|313.6|311.6|312.42|310.42|539
1596729000000|2020-08-06 15:50:00|313.4|311.4|314.25|312.25|314.6|312.6|313.4|311.4|586
1596729300000|2020-08-06 15:55:00|314.26|312.26|315.46|313.46|315.88|313.88|313.94|311.94|495
1596729600000|2020-08-06 16:00:00|315.38|313.38|316.54|314.54|316.97|314.97|314.09|312.09|782
1596729900000|2020-08-06 16:05:00|316.48|314.48|316.68|314.68|317.56|315.56|316.32|314.32|620
1596730200000|2020-08-06 16:10:00|316.66|314.66|316.8|314.8|316.86|314.86|315.27|313.27|714
1596730500000|2020-08-06 16:15:00|316.79|314.79|315.41|313.41|316.95|314.95|315.2|313.2|659
1596730800000|2020-08-06 16:20:00|315.39|313.39|316.43|314.43|316.55|314.55|315.14|313.14|503
1596731100000|2020-08-06 16:25:00|316.44|314.44|314.66|312.66|316.5|314.5|314.66|312.66|591
1596731400000|2020-08-06 16:30:00|314.68|312.68|314.51|312.51|314.93|312.93|313.36|311.36|748
1596731700000|2020-08-06 16:35:00|314.5|312.5|314.23|312.23|314.86|312.86|314.08|312.08|620
1596732000000|2020-08-06 16:40:00|314.26|312.26|313.69|311.69|314.38|312.38|313.47|311.47|588
1596732300000|2020-08-06 16:45:00|313.68|311.68|314.44|312.44|314.72|312.72|313.65|311.65|546
1596732600000|2020-08-06 16:50:00|314.45|312.45|314.61|312.61|315.31|313.31|314.42|312.42|471
1596732900000|2020-08-06 16:55:00|314.6|312.6|314.61|312.61|315.15|313.15|314.3|312.3|498
1596733200000|2020-08-06 17:00:00|314.62|312.62|315.78|313.78|316.12|314.12|314.59|312.59|479
1596733500000|2020-08-06 17:05:00|315.79|313.79|314|312|315.84|313.84|314|312|484
1596733800000|2020-08-06 17:10:00|313.99|311.99|313.6|311.6|314.3|312.3|313.52|311.52|392
1596734100000|2020-08-06 17:15:00|313.55|311.55|313.05|311.05|313.57|311.57|311.5|309.5|622
1596734400000|2020-08-06 17:20:00|313.09|311.09|312.84|310.84|313.61|311.61|312.62|310.62|570
1596734700000|2020-08-06 17:25:00|312.82|310.82|313.25|311.25|313.38|311.38|312.44|310.44|471
1596735000000|2020-08-06 17:30:00|313.24|311.24|313.37|311.37|313.71|311.71|312.59|310.59|480
1596735300000|2020-08-06 17:35:00|313.36|311.36|313.82|311.82|314.02|312.02|313.36|311.36|399
1596735600000|2020-08-06 17:40:00|313.83|311.83|314.21|312.21|314.71|312.71|313.77|311.77|319
1596735900000|2020-08-06 17:45:00|314.2|312.2|314.55|312.55|314.57|312.57|313.91|311.91|278
1596736200000|2020-08-06 17:50:00|314.56|312.56|314.69|312.69|315.07|313.07|314.55|312.55|237
1596736500000|2020-08-06 17:55:00|314.71|312.71|315.09|313.09|315.27|313.27|314.57|312.57|305
1596736800000|2020-08-06 18:00:00|315.1|313.1|315.79|313.79|315.83|313.83|315.1|313.1|332
1596737100000|2020-08-06 18:05:00|315.81|313.81|315.23|313.23|315.86|313.86|315.18|313.18|428
1596737400000|2020-08-06 18:10:00|315.21|313.21|315.73|313.73|315.74|313.74|315.21|313.21|282
1596737700000|2020-08-06 18:15:00|315.72|313.72|315.57|313.57|316.56|314.56|315.57|313.57|371
1596738000000|2020-08-06 18:20:00|315.5|313.5|314.67|312.67|315.66|313.66|314.67|312.67|353
1596738300000|2020-08-06 18:25:00|314.68|312.68|314.98|312.98|315.05|313.05|314.59|312.59|432
1596738600000|2020-08-06 18:30:00|314.97|312.97|314.61|312.61|315.36|313.36|314.49|312.49|314
1596738900000|2020-08-06 18:35:00|314.6|312.6|315.25|313.25|315.43|313.43|314.51|312.51|407
1596739200000|2020-08-06 18:40:00|315.29|313.29|315.98|313.98|316.29|314.29|315.25|313.25|356
1596739500000|2020-08-06 18:45:00|315.97|313.97|314.24|312.24|316.13|314.13|314.04|312.04|464
1596739800000|2020-08-06 18:50:00|314.25|312.25|314.34|312.34|314.42|312.42|313.21|311.21|505
1596740100000|2020-08-06 18:55:00|314.38|312.38|317.42|315.42|317.43|315.43|314.38|312.38|570
1596740400000|2020-08-06 19:00:00|317.41|315.41|318.21|316.21|318.21|316.21|316.97|314.97|545
1596740700000|2020-08-06 19:05:00|318.24|316.24|319.45|317.45|320.03|318.03|317.8|315.8|603
1596741000000|2020-08-06 19:10:00|319.41|317.41|318.59|316.59|319.94|317.94|318.25|316.25|621
1596741300000|2020-08-06 19:15:00|318.63|316.63|318.37|316.37|318.92|316.92|318.16|316.16|482
1596741600000|2020-08-06 19:20:00|318.36|316.36|318.44|316.44|318.86|316.86|318.21|316.21|420
1596741900000|2020-08-06 19:25:00|318.42|316.42|317.77|315.77|318.57|316.57|317.36|315.36|476
1596742200000|2020-08-06 19:30:00|317.73|315.73|318.59|316.59|318.9|316.9|317.65|315.65|341
1596742500000|2020-08-06 19:35:00|318.57|316.57|318.15|316.15|319.09|317.09|318.15|316.15|381
1596742800000|2020-08-06 19:40:00|318.16|316.16|318.69|316.69|318.75|316.75|317.94|315.94|266
1596743100000|2020-08-06 19:45:00|318.68|316.68|318.69|316.69|319.19|317.19|318.55|316.55|288
1596743400000|2020-08-06 19:50:00|318.7|316.7|318.99|316.99|319.08|317.08|318.7|316.7|186
1596743700000|2020-08-06 19:55:00|318.97|316.97|319.29|317.29|319.3|317.3|318.84|316.84|158
1596744000000|2020-08-06 20:00:00|319.3|317.3|319.77|317.77|320.53|318.53|319.15|317.15|563
1596744300000|2020-08-06 20:05:00|319.79|317.79|318.34|316.34|319.79|317.79|317.34|315.34|486
1596744600000|2020-08-06 20:10:00|318.33|316.33|318.26|316.26|318.7|316.7|318.2|316.2|336
1596744900000|2020-08-06 20:15:00|318.25|316.25|318.82|316.82|318.82|316.82|318.18|316.18|309
1596745200000|2020-08-06 20:20:00|318.83|316.83|318.44|316.44|319.41|317.41|318.44|316.44|338
1596745500000|2020-08-06 20:25:00|318.4|316.4|317.77|315.77|318.43|316.43|317.74|315.74|432
1596745800000|2020-08-06 20:30:00|317.71|315.71|317.56|315.56|317.89|315.89|317.37|315.37|284
1596746100000|2020-08-06 20:35:00|317.58|315.58|317.67|315.67|318.03|316.03|317.32|315.32|214
1596746400000|2020-08-06 20:40:00|317.66|315.66|316.19|314.19|317.73|315.73|315.51|313.51|494
1596746700000|2020-08-06 20:45:00|316.18|314.18|316.21|314.21|316.68|314.68|315.84|313.84|384
1596747000000|2020-08-06 20:50:00|316.2|314.2|316.46|314.46|317.06|315.06|316.2|314.2|311
1596747300000|2020-08-06 20:55:00|316.47|314.47|316.02|314.02|316.55|314.55|316|314|276
1596747600000|2020-08-06 21:00:00|316.01|314.01|316.91|314.91|317.58|315.58|316|314|306
1596747900000|2020-08-06 21:05:00|316.92|314.92|317.12|315.12|317.65|315.65|316.92|314.92|392
1596748200000|2020-08-06 21:10:00|317.1|315.1|317.04|315.04|317.27|315.27|317.01|315.01|115
1596748500000|2020-08-06 21:15:00|317.03|315.03|315.91|313.91|317.03|315.03|315.5|313.5|317
1596748800000|2020-08-06 21:20:00|315.92|313.92|315.44|313.44|315.92|313.92|315.35|313.35|254
1596749100000|2020-08-06 21:25:00|315.45|313.45|313.42|311.42|315.45|313.45|313.4|311.4|248
1596749400000|2020-08-06 21:30:00|313.41|311.41|312.86|310.86|313.51|311.51|312.81|310.81|302
1596749700000|2020-08-06 21:35:00|312.88|310.88|312.3|310.3|312.89|310.89|311.97|309.97|336
1596750000000|2020-08-06 21:40:00|312.28|310.28|309.57|307.57|312.28|310.28|309.03|307.03|451
1596750300000|2020-08-06 21:45:00|309.55|307.55|309.95|307.95|311.3|309.3|308.92|306.92|707
1596750600000|2020-08-06 21:50:00|309.94|307.94|311.48|309.48|311.56|309.56|308.33|306.33|819
1596750900000|2020-08-06 21:55:00|311.49|309.49|311.75|309.75|312.3|310.3|310.67|308.67|657
1596751200000|2020-08-06 22:00:00|311.74|309.74|311.98|309.98|312.15|310.15|310.14|308.14|615
1596751500000|2020-08-06 22:05:00|312.01|310.01|310.84|308.84|312.2|310.2|310.49|308.49|516
1596751800000|2020-08-06 22:10:00|310.78|308.78|309.98|307.98|310.78|308.78|309.7|307.7|605
1596752100000|2020-08-06 22:15:00|309.99|307.99|311.08|309.08|311.27|309.27|309.04|307.04|580
1596752400000|2020-08-06 22:20:00|311.06|309.06|309.64|307.64|311.13|309.13|308.81|306.81|537
1596752700000|2020-08-06 22:25:00|309.61|307.61|308.97|306.97|309.81|307.81|308.79|306.79|617
1596753000000|2020-08-06 22:30:00|308.98|306.98|310.37|308.37|310.47|308.47|308.19|306.19|690
1596753300000|2020-08-06 22:35:00|310.42|308.42|310.54|308.54|310.8|308.8|309.82|307.82|483
1596753600000|2020-08-06 22:40:00|310.56|308.56|310.21|308.21|310.72|308.72|309.77|307.77|430
1596753900000|2020-08-06 22:45:00|310.16|308.16|308.47|306.47|310.21|308.21|308.26|306.26|534
1596754200000|2020-08-06 22:50:00|308.46|306.46|309.4|307.4|309.48|307.48|306.74|304.74|697
1596754500000|2020-08-06 22:55:00|309.41|307.41|310.65|308.65|310.65|308.65|309.4|307.4|415
1596754800000|2020-08-06 23:00:00|310.6|308.6|310.18|308.18|310.7|308.7|309.91|307.91|363
1596755100000|2020-08-06 23:05:00|310.17|308.17|308.89|306.89|310.18|308.18|308.64|306.64|518
1596755400000|2020-08-06 23:10:00|308.87|306.87|307.84|305.84|309.31|307.31|307.84|305.84|521
1596755700000|2020-08-06 23:15:00|307.81|305.81|308.13|306.13|308.44|306.44|307.43|305.43|581
1596756000000|2020-08-06 23:20:00|308.12|306.12|309.94|307.94|309.99|307.99|308.05|306.05|525
1596756300000|2020-08-06 23:25:00|310|308|310.78|308.78|310.78|308.78|310|308|332
1596756600000|2020-08-06 23:30:00|310.76|308.76|310.86|308.86|310.94|308.94|310.54|308.54|363
1596756900000|2020-08-06 23:35:00|310.85|308.85|310.13|308.13|310.94|308.94|309.84|307.84|386
1596757200000|2020-08-06 23:40:00|310.16|308.16|310.22|308.22|310.44|308.44|309.76|307.76|306
1596757500000|2020-08-06 23:45:00|310.24|308.24|310.99|308.99|310.99|308.99|310.15|308.15|220
1596757800000|2020-08-06 23:50:00|311|309|309.15|307.15|311.09|309.09|308.5|306.5|335
1596758100000|2020-08-06 23:55:00|309.18|307.18|310.16|308.16|310.28|308.28|309.14|307.14|518
1596758400000|2020-08-07 00:00:00|310.13|308.13|309.99|307.99|310.17|308.17|309.1|307.1|600
1596758700000|2020-08-07 00:05:00|309.98|307.98|310.89|308.89|310.98|308.98|309.81|307.81|519
1596759000000|2020-08-07 00:10:00|310.9|308.9|311.42|309.42|311.5|309.5|310.51|308.51|400
1596759300000|2020-08-07 00:15:00|311.39|309.39|311.81|309.81|312.09|310.09|311.39|309.39|427
1596759600000|2020-08-07 00:20:00|311.82|309.82|311.79|309.79|311.88|309.88|311.64|309.64|290
1596759900000|2020-08-07 00:25:00|311.8|309.8|314.3|312.3|314.41|312.41|311.76|309.76|521
1596760200000|2020-08-07 00:30:00|314.31|312.31|316.16|314.16|317.23|315.23|314.27|312.27|780
1596760500000|2020-08-07 00:35:00|316.18|314.18|316.14|314.14|316.67|314.67|315.64|313.64|575
1596760800000|2020-08-07 00:40:00|315.99|313.99|316.15|314.15|317.05|315.05|315.56|313.56|256
1596761100000|2020-08-07 00:45:00|316.14|314.14|315.52|313.52|316.36|314.36|315.3|313.3|419
1596761400000|2020-08-07 00:50:00|315.46|313.46|315.43|313.43|315.86|313.86|314.69|312.69|565
1596761700000|2020-08-07 00:55:00|315.44|313.44|315.3|313.3|315.59|313.59|314.35|312.35|554
1596762000000|2020-08-07 01:00:00|315.35|313.35|317.02|315.02|317.09|315.09|315.35|313.35|565
1596762300000|2020-08-07 01:05:00|317.01|315.01|320.03|318.03|320.47|318.47|316.97|314.97|772
1596762600000|2020-08-07 01:10:00|320.04|318.04|321.06|319.06|321.31|319.31|319.62|317.62|771
1596762900000|2020-08-07 01:15:00|321.05|319.05|322.62|320.62|322.83|320.83|321.05|319.05|821
1596763200000|2020-08-07 01:20:00|322.63|320.63|325.43|323.43|326.79|324.79|322.05|320.05|810
1596763500000|2020-08-07 01:25:00|325.42|323.42|324.35|322.35|326.95|324.95|323.87|321.87|887
1596763800000|2020-08-07 01:30:00|324.33|322.33|325.86|323.86|327.07|325.07|324.33|322.33|829
1596764100000|2020-08-07 01:35:00|325.87|323.87|324.89|322.89|326.64|324.64|324.89|322.89|692
1596764400000|2020-08-07 01:40:00|324.9|322.9|323.91|321.91|325.12|323.12|322.92|320.92|741
1596764700000|2020-08-07 01:45:00|323.88|321.88|325.64|323.64|325.98|323.98|323.62|321.62|681
1596765000000|2020-08-07 01:50:00|325.63|323.63|325.09|323.09|325.63|323.63|325|323|537
1596765300000|2020-08-07 01:55:00|325.1|323.1|324.11|322.11|325.32|323.32|323.87|321.87|467
1596765600000|2020-08-07 02:00:00|324.13|322.13|323.05|321.05|324.38|322.38|323.04|321.04|555
1596765900000|2020-08-07 02:05:00|323.04|321.04|325.62|323.62|325.67|323.67|323.04|321.04|485
1596766200000|2020-08-07 02:10:00|325.63|323.63|325.72|323.72|325.77|323.77|324.9|322.9|484
1596766500000|2020-08-07 02:15:00|325.73|323.73|325.83|323.83|326.04|324.04|324.37|322.37|448
1596766800000|2020-08-07 02:20:00|325.82|323.82|325.82|323.82|326.14|324.14|325.29|323.29|432
1596767100000|2020-08-07 02:25:00|325.81|323.81|325.43|323.43|325.82|323.82|325.4|323.4|395
1596767400000|2020-08-07 02:30:00|325.36|323.36|324.65|322.65|325.41|323.41|324.65|322.65|381
1596767700000|2020-08-07 02:35:00|324.64|322.64|323.31|321.31|325.09|323.09|323.31|321.31|516
1596768000000|2020-08-07 02:40:00|323.3|321.3|323.94|321.94|324.23|322.23|322.78|320.78|435
1596768300000|2020-08-07 02:45:00|323.95|321.95|323.14|321.14|324.65|322.65|323.14|321.14|514
1596768600000|2020-08-07 02:50:00|323.15|321.15|323|321|323.34|321.34|321.9|319.9|611
1596768900000|2020-08-07 02:55:00|323.01|321.01|322.58|320.58|323.44|321.44|322.21|320.21|423
1596769200000|2020-08-07 03:00:00|322.55|320.55|323.3|321.3|323.6|321.6|322.54|320.54|407
1596769500000|2020-08-07 03:05:00|323.29|321.29|322.01|320.01|323.34|321.34|321.88|319.88|320
1596769800000|2020-08-07 03:10:00|322.03|320.03|321.8|319.8|322.25|320.25|321.47|319.47|341
1596770100000|2020-08-07 03:15:00|321.79|319.79|320.6|318.6|321.79|319.79|320.29|318.29|394
1596770400000|2020-08-07 03:20:00|320.59|318.59|321.95|319.95|322.2|320.2|320.54|318.54|410
1596770700000|2020-08-07 03:25:00|321.94|319.94|322.26|320.26|322.58|320.58|321.94|319.94|288
1596771000000|2020-08-07 03:30:00|322.24|320.24|323.37|321.37|323.91|321.91|322.24|320.24|416
1596771300000|2020-08-07 03:35:00|323.36|321.36|323.49|321.49|323.61|321.61|323.36|321.36|104
1596771600000|2020-08-07 03:40:00|323.5|321.5|321.87|319.87|323.5|321.5|321.7|319.7|398
1596771900000|2020-08-07 03:45:00|321.86|319.86|321.37|319.37|322.08|320.08|321.29|319.29|484
1596772200000|2020-08-07 03:50:00|321.39|319.39|320.81|318.81|321.48|319.48|320.64|318.64|239
1596772500000|2020-08-07 03:55:00|320.8|318.8|320.97|318.97|321.23|319.23|320.17|318.17|389
1596772800000|2020-08-07 04:00:00|321.01|319.01|320.42|318.42|321.23|319.23|320.35|318.35|440
1596773100000|2020-08-07 04:05:00|320.43|318.43|319.77|317.77|320.57|318.57|319.76|317.76|547
1596773400000|2020-08-07 04:10:00|319.76|317.76|320.04|318.04|320.53|318.53|319.71|317.71|446
1596773700000|2020-08-07 04:15:00|320.03|318.03|320.71|318.71|320.71|318.71|319.04|317.04|616
1596774000000|2020-08-07 04:20:00|320.7|318.7|319.49|317.49|320.7|318.7|319.45|317.45|494
1596774300000|2020-08-07 04:25:00|319.48|317.48|320.12|318.12|320.13|318.13|318.34|316.34|696
1596774600000|2020-08-07 04:30:00|320.11|318.11|319.19|317.19|320.23|318.23|319.16|317.16|476
1596774900000|2020-08-07 04:35:00|319.2|317.2|319.56|317.56|319.67|317.67|318.87|316.87|499
1596775200000|2020-08-07 04:40:00|319.53|317.53|321.41|319.41|321.41|319.41|319.53|317.53|369
1596775500000|2020-08-07 04:45:00|321.4|319.4|322.1|320.1|322.25|320.25|321.24|319.24|351
1596775800000|2020-08-07 04:50:00|322.12|320.12|321.55|319.55|322.12|320.12|321.16|319.16|473
1596776100000|2020-08-07 04:55:00|321.54|319.54|321.71|319.71|322.12|320.12|321.23|319.23|388
1596776400000|2020-08-07 05:00:00|321.7|319.7|321.09|319.09|322.09|320.09|321.08|319.08|374
1596776700000|2020-08-07 05:05:00|321.08|319.08|320.49|318.49|321.58|319.58|320.41|318.41|390
1596777000000|2020-08-07 05:10:00|320.48|318.48|319.79|317.79|320.5|318.5|319.19|317.19|484
1596777300000|2020-08-07 05:15:00|319.8|317.8|320.77|318.77|320.9|318.9|319.14|317.14|459
1596777600000|2020-08-07 05:20:00|320.78|318.78|319.68|317.68|320.78|318.78|319.64|317.64|440
1596777900000|2020-08-07 05:25:00|319.7|317.7|320.32|318.32|320.52|318.52|319.69|317.69|411
1596778200000|2020-08-07 05:30:00|320.31|318.31|321.13|319.13|321.26|319.26|320.22|318.22|371
1596778500000|2020-08-07 05:35:00|321.14|319.14|320.26|318.26|321.22|319.22|319.99|317.99|481
1596778800000|2020-08-07 05:40:00|320.28|318.28|320.68|318.68|321.32|319.32|319.94|317.94|510
1596779100000|2020-08-07 05:45:00|320.66|318.66|321.07|319.07|321.44|319.44|320.49|318.49|321
1596779400000|2020-08-07 05:50:00|321.06|319.06|320.7|318.7|321.45|319.45|320.56|318.56|364
1596779700000|2020-08-07 05:55:00|320.71|318.71|319.53|317.53|320.72|318.72|319.08|317.08|385
1596780000000|2020-08-07 06:00:00|319.52|317.52|319.41|317.41|319.54|317.54|318.96|316.96|329
1596780300000|2020-08-07 06:05:00|319.42|317.42|320.44|318.44|320.5|318.5|319.39|317.39|292
1596780600000|2020-08-07 06:10:00|320.45|318.45|320.53|318.53|320.53|318.53|320.01|318.01|234
1596780900000|2020-08-07 06:15:00|320.52|318.52|321.31|319.31|321.43|319.43|320.37|318.37|414
1596781200000|2020-08-07 06:20:00|321.3|319.3|321.28|319.28|321.51|319.51|321.15|319.15|315
1596781500000|2020-08-07 06:25:00|321.27|319.27|321.89|319.89|322.04|320.04|321.2|319.2|244
1596781800000|2020-08-07 06:30:00|321.83|319.83|323.24|321.24|323.8|321.8|321.63|319.63|358
1596782100000|2020-08-07 06:35:00|323.23|321.23|323.1|321.1|323.96|321.96|322.77|320.77|454
1596782400000|2020-08-07 06:40:00|323.11|321.11|322.89|320.89|323.71|321.71|322.88|320.88|356
1596782700000|2020-08-07 06:45:00|322.88|320.88|323.01|321.01|323.18|321.18|322.81|320.81|202
1596783000000|2020-08-07 06:50:00|323.05|321.05|321.83|319.83|323.05|321.05|321.61|319.61|328
1596783300000|2020-08-07 06:55:00|321.86|319.86|322.12|320.12|322.66|320.66|321.85|319.85|260
1596783600000|2020-08-07 07:00:00|322.13|320.13|320.86|318.86|322.14|320.14|320.81|318.81|332
1596783900000|2020-08-07 07:05:00|320.85|318.85|320.18|318.18|320.86|318.86|319.89|317.89|417
1596784200000|2020-08-07 07:10:00|320.14|318.14|320.53|318.53|320.67|318.67|319.76|317.76|260
1596784500000|2020-08-07 07:15:00|320.55|318.55|320.92|318.92|321.01|319.01|320.53|318.53|331
1596784800000|2020-08-07 07:20:00|320.91|318.91|321|319|321.09|319.09|320.5|318.5|268
1596785100000|2020-08-07 07:25:00|320.97|318.97|320.91|318.91|321.58|319.58|320.91|318.91|268
1596785400000|2020-08-07 07:30:00|320.9|318.9|320.64|318.64|321.13|319.13|320.42|318.42|321
1596785700000|2020-08-07 07:35:00|320.62|318.62|321.94|319.94|322.08|320.08|320.62|318.62|300
1596786000000|2020-08-07 07:40:00|321.93|319.93|322.06|320.06|322.09|320.09|321.45|319.45|321
1596786300000|2020-08-07 07:45:00|322.07|320.07|321.52|319.52|322.54|320.54|321.5|319.5|329
1596786600000|2020-08-07 07:50:00|321.51|319.51|321.37|319.37|321.51|319.51|321.14|319.14|141
1596786900000|2020-08-07 07:55:00|321.38|319.38|321.66|319.66|321.98|319.98|321.34|319.34|216
1596787200000|2020-08-07 08:00:00|321.67|319.67|322.28|320.28|322.46|320.46|321.6|319.6|214
1596787500000|2020-08-07 08:05:00|322.35|320.35|320.21|318.21|322.39|320.39|319.73|317.73|554
1596787800000|2020-08-07 08:10:00|320.2|318.2|322.24|320.24|322.24|320.24|320.2|318.2|593
1596788100000|2020-08-07 08:15:00|322.25|320.25|322.57|320.57|323.11|321.11|322.24|320.24|515
1596788400000|2020-08-07 08:20:00|322.56|320.56|323.04|321.04|323.63|321.63|322.56|320.56|519
1596788700000|2020-08-07 08:25:00|323|321|323.88|321.88|324.91|322.91|322.96|320.96|569
1596789000000|2020-08-07 08:30:00|323.89|321.89|325.07|323.07|325.07|323.07|323.84|321.84|464
1596789300000|2020-08-07 08:35:00|325.06|323.06|324.71|322.71|325.09|323.09|323.92|321.92|424
1596789600000|2020-08-07 08:40:00|324.69|322.69|324.27|322.27|325.07|323.07|324.27|322.27|316
1596789900000|2020-08-07 08:45:00|324.22|322.22|324.69|322.69|324.75|322.75|323.62|321.62|548
1596790200000|2020-08-07 08:50:00|324.68|322.68|324.52|322.52|325|323|323.91|321.91|365
1596790500000|2020-08-07 08:55:00|324.53|322.53|324.06|322.06|324.67|322.67|323.88|321.88|420
1596790800000|2020-08-07 09:00:00|324.05|322.05|322.58|320.58|324.06|322.06|322.56|320.56|403
1596791100000|2020-08-07 09:05:00|322.55|320.55|323.58|321.58|323.61|321.61|322.35|320.35|448
1596791400000|2020-08-07 09:10:00|323.56|321.56|323.97|321.97|324.48|322.48|323.47|321.47|533
1596791700000|2020-08-07 09:15:00|323.94|321.94|324.7|322.7|324.86|322.86|323.86|321.86|509
1596792000000|2020-08-07 09:20:00|324.72|322.72|324.82|322.82|325.59|323.59|324.57|322.57|474
1596792300000|2020-08-07 09:25:00|324.81|322.81|323.74|321.74|324.94|322.94|323.74|321.74|490
1596792600000|2020-08-07 09:30:00|323.75|321.75|323.42|321.42|323.82|321.82|322.99|320.99|431
1596792900000|2020-08-07 09:35:00|323.41|321.41|323.17|321.17|323.63|321.63|322.99|320.99|371
1596793200000|2020-08-07 09:40:00|323.18|321.18|323.08|321.08|323.24|321.24|322.31|320.31|398
1596793500000|2020-08-07 09:45:00|323.04|321.04|323.37|321.37|323.37|321.37|322.33|320.33|373
1596793800000|2020-08-07 09:50:00|323.36|321.36|322.82|320.82|323.47|321.47|322.75|320.75|314
1596794100000|2020-08-07 09:55:00|322.81|320.81|323.18|321.18|323.18|321.18|322.25|320.25|332
1596794400000|2020-08-07 10:00:00|323.22|321.22|323.29|321.29|323.46|321.46|322.62|320.62|334
1596794700000|2020-08-07 10:05:00|323.27|321.27|323.21|321.21|323.34|321.34|322.86|320.86|298
1596795000000|2020-08-07 10:10:00|323.22|321.22|322.76|320.76|323.23|321.23|322.74|320.74|220
1596795300000|2020-08-07 10:15:00|322.75|320.75|322.98|320.98|323|321|322.74|320.74|286
1596795600000|2020-08-07 10:20:00|322.99|320.99|321.61|319.61|323.07|321.07|321.52|319.52|278
1596795900000|2020-08-07 10:25:00|321.62|319.62|322.18|320.18|322.65|320.65|321.62|319.62|405
1596796200000|2020-08-07 10:30:00|322.17|320.17|322.46|320.46|322.46|320.46|321.71|319.71|286
1596796500000|2020-08-07 10:35:00|322.47|320.47|322.35|320.35|322.8|320.8|322.23|320.23|250
1596796800000|2020-08-07 10:40:00|322.34|320.34|321.37|319.37|322.38|320.38|321.37|319.37|214
1596797100000|2020-08-07 10:45:00|321.36|319.36|320.29|318.29|321.38|319.38|320.25|318.25|316
1596797400000|2020-08-07 10:50:00|320.3|318.3|321.15|319.15|321.37|319.37|320.27|318.27|464
1596797700000|2020-08-07 10:55:00|321.16|319.16|321.91|319.91|321.91|319.91|320.64|318.64|305
1596798000000|2020-08-07 11:00:00|321.9|319.9|320.59|318.59|321.93|319.93|320.47|318.47|443
1596798300000|2020-08-07 11:05:00|320.6|318.6|320.54|318.54|320.77|318.77|320.37|318.37|341
1596798600000|2020-08-07 11:10:00|320.55|318.55|320.21|318.21|320.57|318.57|320.18|318.18|348
1596798900000|2020-08-07 11:15:00|320.22|318.22|319.93|317.93|320.22|318.22|319.1|317.1|469
1596799200000|2020-08-07 11:20:00|319.94|317.94|319.12|317.12|320.19|318.19|318.92|316.92|359
1596799500000|2020-08-07 11:25:00|319.13|317.13|320.06|318.06|320.11|318.11|319.01|317.01|392
1596799800000|2020-08-07 11:30:00|320.07|318.07|321.01|319.01|321.03|319.03|320.05|318.05|314
1596800100000|2020-08-07 11:35:00|321.02|319.02|321.16|319.16|321.39|319.39|320.53|318.53|405
1596800400000|2020-08-07 11:40:00|321.14|319.14|319.61|317.61|321.16|319.16|319.48|317.48|424
1596800700000|2020-08-07 11:45:00|319.62|317.62|319.59|317.59|320.47|318.47|319.41|317.41|458
1596801000000|2020-08-07 11:50:00|319.6|317.6|317.24|315.24|320.18|318.18|315.92|313.92|535
1596801300000|2020-08-07 11:55:00|317.23|315.23|319.05|317.05|319.17|317.17|316.34|314.34|771
1596801600000|2020-08-07 12:00:00|319.04|317.04|320.85|318.85|320.95|318.95|318.78|316.78|527
1596801900000|2020-08-07 12:05:00|320.86|318.86|320.28|318.28|320.86|318.86|320.12|318.12|286
1596802200000|2020-08-07 12:10:00|320.27|318.27|320.35|318.35|320.44|318.44|319.77|317.77|415
1596802500000|2020-08-07 12:15:00|320.36|318.36|320.15|318.15|320.82|318.82|320.15|318.15|361
1596802800000|2020-08-07 12:20:00|320.17|318.17|318.27|316.27|320.39|318.39|318.27|316.27|612
1596803100000|2020-08-07 12:25:00|318.25|316.25|317.65|315.65|318.28|316.28|315.64|313.64|821
1596803400000|2020-08-07 12:30:00|317.68|315.68|318.17|316.17|318.68|316.68|316.87|314.87|698
1596803700000|2020-08-07 12:35:00|318.18|316.18|318.93|316.93|318.93|316.93|317.6|315.6|483
1596804000000|2020-08-07 12:40:00|318.89|316.89|318.04|316.04|319.06|317.06|317.88|315.88|537
1596804300000|2020-08-07 12:45:00|318.1|316.1|320.38|318.38|320.38|318.38|318.05|316.05|417
1596804600000|2020-08-07 12:50:00|320.37|318.37|320.01|318.01|320.44|318.44|319.84|317.84|373
1596804900000|2020-08-07 12:55:00|320.03|318.03|321.02|319.02|321.04|319.04|320.03|318.03|460
1596805200000|2020-08-07 13:00:00|321.01|319.01|321.14|319.14|321.43|319.43|320.43|318.43|496
1596805500000|2020-08-07 13:05:00|321.18|319.18|322.07|320.07|322.52|320.52|321.17|319.17|448
1596805800000|2020-08-07 13:10:00|322.08|320.08|322.79|320.79|322.87|320.87|322.02|320.02|502
1596806100000|2020-08-07 13:15:00|322.76|320.76|323.13|321.13|323.84|321.84|322.07|320.07|536
1596806400000|2020-08-07 13:20:00|323.07|321.07|321.6|319.6|323.07|321.07|321.57|319.57|521
1596806700000|2020-08-07 13:25:00|321.59|319.59|322.81|320.81|322.81|320.81|321.31|319.31|502
1596807000000|2020-08-07 13:30:00|322.8|320.8|322.03|320.03|322.87|320.87|321.89|319.89|423
1596807300000|2020-08-07 13:35:00|322.05|320.05|321.98|319.98|322.52|320.52|321.84|319.84|290
1596807600000|2020-08-07 13:40:00|322|320|321.1|319.1|322|320|320.13|318.13|466
1596807900000|2020-08-07 13:45:00|321.11|319.11|321.28|319.28|321.3|319.3|320.42|318.42|428
1596808200000|2020-08-07 13:50:00|321.26|319.26|321.81|319.81|322.01|320.01|321.17|319.17|412
1596808500000|2020-08-07 13:55:00|321.82|319.82|322.3|320.3|322.3|320.3|321.73|319.73|320
1596808800000|2020-08-07 14:00:00|322.31|320.31|320.27|318.27|322.31|320.31|320.25|318.25|427
1596809100000|2020-08-07 14:05:00|320.29|318.29|318.37|316.37|320.74|318.74|318.23|316.23|718
1596809400000|2020-08-07 14:10:00|318.41|316.41|319.69|317.69|320.16|318.16|318.33|316.33|786
1596809700000|2020-08-07 14:15:00|319.7|317.7|316.17|314.17|319.75|317.75|311.88|309.88|898
1596810000000|2020-08-07 14:20:00|316.19|314.19|315.76|313.76|317.36|315.36|314.8|312.8|855
1596810300000|2020-08-07 14:25:00|315.75|313.75|314.17|312.17|315.95|313.95|313.72|311.72|835
1596810600000|2020-08-07 14:30:00|314.18|312.18|316.66|314.66|316.71|314.71|312.99|310.99|668
1596810900000|2020-08-07 14:35:00|316.67|314.67|315.65|313.65|316.67|314.67|315.03|313.03|721
1596811200000|2020-08-07 14:40:00|315.66|313.66|316.43|314.43|316.94|314.94|315.61|313.61|599
1596811500000|2020-08-07 14:45:00|316.4|314.4|315.87|313.87|316.76|314.76|315.75|313.75|599
1596811800000|2020-08-07 14:50:00|315.89|313.89|315.95|313.95|316.3|314.3|314.95|312.95|563
1596812100000|2020-08-07 14:55:00|315.96|313.96|316.06|314.06|316.12|314.12|315.1|313.1|519
1596812400000|2020-08-07 15:00:00|316.05|314.05|316.92|314.92|316.99|314.99|315.78|313.78|362
1596812700000|2020-08-07 15:05:00|316.96|314.96|317.52|315.52|317.54|315.54|316.52|314.52|375
1596813000000|2020-08-07 15:10:00|317.54|315.54|317.34|315.34|317.72|315.72|316.96|314.96|421
1596813300000|2020-08-07 15:15:00|317.32|315.32|317.24|315.24|317.54|315.54|316.54|314.54|500
1596813600000|2020-08-07 15:20:00|317.26|315.26|316.16|314.16|317.53|315.53|316.14|314.14|509
1596813900000|2020-08-07 15:25:00|316.12|314.12|315.84|313.84|316.42|314.42|315.66|313.66|535
1596814200000|2020-08-07 15:30:00|315.85|313.85|316.74|314.74|317.41|315.41|315.8|313.8|462
1596814500000|2020-08-07 15:35:00|316.73|314.73|316.94|314.94|317.17|315.17|316.58|314.58|342
1596814800000|2020-08-07 15:40:00|316.93|314.93|316.7|314.7|317|315|316.1|314.1|358
1596815100000|2020-08-07 15:45:00|316.69|314.69|315.97|313.97|316.7|314.7|315.94|313.94|414
1596815400000|2020-08-07 15:50:00|315.96|313.96|316.28|314.28|316.57|314.57|315.82|313.82|465
1596815700000|2020-08-07 15:55:00|316.29|314.29|315.58|313.58|316.29|314.29|315.24|313.24|494
1596816000000|2020-08-07 16:00:00|315.59|313.59|316.43|314.43|317.05|315.05|315.04|313.04|549
1596816300000|2020-08-07 16:05:00|316.44|314.44|313.86|311.86|316.56|314.56|313.8|311.8|676
1596816600000|2020-08-07 16:10:00|313.85|311.85|315.07|313.07|315.08|313.08|313.81|311.81|580
1596816900000|2020-08-07 16:15:00|315.06|313.06|315.32|313.32|315.58|313.58|314.56|312.56|405
1596817200000|2020-08-07 16:20:00|315.3|313.3|316.07|314.07|316.83|314.83|314.57|312.57|491
1596817500000|2020-08-07 16:25:00|316.11|314.11|315.56|313.56|316.9|314.9|315.45|313.45|350
1596817800000|2020-08-07 16:30:00|315.53|313.53|315.01|313.01|316.5|314.5|314.85|312.85|567
1596818100000|2020-08-07 16:35:00|314.97|312.97|314.45|312.45|315.33|313.33|314.4|312.4|609
1596818400000|2020-08-07 16:40:00|314.47|312.47|313.82|311.82|314.76|312.76|313.72|311.72|662
1596818700000|2020-08-07 16:45:00|313.79|311.79|313.49|311.49|314.22|312.22|312.82|310.82|575
1596819000000|2020-08-07 16:50:00|313.47|311.47|314.37|312.37|314.76|312.76|313.44|311.44|543
1596819300000|2020-08-07 16:55:00|314.36|312.36|312.48|310.48|314.45|312.45|312.48|310.48|618
1596819600000|2020-08-07 17:00:00|312.47|310.47|311.86|309.86|312.51|310.51|307.82|305.82|917
1596819900000|2020-08-07 17:05:00|311.85|309.85|309.97|307.97|311.98|309.98|309.65|307.65|812
1596820200000|2020-08-07 17:10:00|309.98|307.98|308|306|310.24|308.24|307.1|305.1|859
1596820500000|2020-08-07 17:15:00|307.99|305.99|309.07|307.07|309.73|307.73|307.26|305.26|782
1596820800000|2020-08-07 17:20:00|309.06|307.06|308.36|306.36|309.46|307.46|307.9|305.9|628
1596821100000|2020-08-07 17:25:00|308.35|306.35|305.05|303.05|308.35|306.35|302.68|300.68|961
1596821400000|2020-08-07 17:30:00|305.04|303.04|288.88|286.88|305.13|303.13|281.14|279.14|1037
1596821700000|2020-08-07 17:35:00|288.89|286.89|291.13|289.13|291.99|289.99|287.06|285.06|962
1596822000000|2020-08-07 17:40:00|291.16|289.16|291.2|289.2|291.87|289.87|289.44|287.44|749
1596822300000|2020-08-07 17:45:00|291.12|289.12|292.68|290.68|292.85|290.85|290.67|288.67|660
1596822600000|2020-08-07 17:50:00|292.69|290.69|296.14|294.14|296.14|294.14|292.15|290.15|672
1596822900000|2020-08-07 17:55:00|296.06|294.06|296.27|294.27|297.36|295.36|294.91|292.91|606
1596823200000|2020-08-07 18:00:00|296.29|294.29|294.25|292.25|296.39|294.39|293.98|291.98|759
1596823500000|2020-08-07 18:05:00|294.32|292.32|295.9|293.9|296.1|294.1|294.04|292.04|737
1596823800000|2020-08-07 18:10:00|295.88|293.88|294.52|292.52|295.91|293.91|294.27|292.27|668
1596824100000|2020-08-07 18:15:00|294.53|292.53|294.19|292.19|294.89|292.89|293.04|291.04|631
1596824400000|2020-08-07 18:20:00|294.18|292.18|293.88|291.88|294.39|292.39|292.61|290.61|620
1596824700000|2020-08-07 18:25:00|293.89|291.89|294.47|292.47|295.33|293.33|292.54|290.54|669
1596825000000|2020-08-07 18:30:00|294.48|292.48|292.81|290.81|294.48|292.48|292.39|290.39|778
1596825300000|2020-08-07 18:35:00|292.8|290.8|294.48|292.48|294.75|292.75|291.76|289.76|616
1596825600000|2020-08-07 18:40:00|294.49|292.49|296.1|294.1|296.78|294.78|294.45|292.45|578
1596825900000|2020-08-07 18:45:00|295.97|293.97|297.67|295.67|298.29|296.29|295.97|293.97|576
1596826200000|2020-08-07 18:50:00|297.68|295.68|297.86|295.86|298.17|296.17|297.03|295.03|564
1596826500000|2020-08-07 18:55:00|297.85|295.85|297.86|295.86|297.91|295.91|297.22|295.22|339
1596826800000|2020-08-07 19:00:00|297.85|295.85|297.73|295.73|298.1|296.1|297.15|295.15|441
1596827100000|2020-08-07 19:05:00|297.75|295.75|300.35|298.35|300.52|298.52|297.73|295.73|461
1596827400000|2020-08-07 19:10:00|300.4|298.4|299.35|297.35|300.6|298.6|299.21|297.21|312
1596827700000|2020-08-07 19:15:00|299.27|297.27|300.23|298.23|300.34|298.34|299.27|297.27|337
1596828000000|2020-08-07 19:20:00|300.24|298.24|299.61|297.61|300.26|298.26|299.25|297.25|354
1596828300000|2020-08-07 19:25:00|299.62|297.62|300.67|298.67|301.03|299.03|299.49|297.49|220
1596828600000|2020-08-07 19:30:00|300.66|298.66|299.77|297.77|300.68|298.68|299.26|297.26|289
1596828900000|2020-08-07 19:35:00|299.83|297.83|299.33|297.33|300.31|298.31|299.22|297.22|249
1596829200000|2020-08-07 19:40:00|299.32|297.32|299.27|297.27|299.95|297.95|299.24|297.24|220
1596829500000|2020-08-07 19:45:00|299.26|297.26|299.87|297.87|300.07|298.07|299.21|297.21|283
1596829800000|2020-08-07 19:50:00|299.86|297.86|299.05|297.05|300|298|299.04|297.04|270
1596830100000|2020-08-07 19:55:00|299.04|297.04|299.8|297.8|299.83|297.83|299.03|297.03|172
1596830400000|2020-08-07 20:00:00|299.81|297.81|299.53|297.53|299.81|297.81|298.18|296.18|292
1596830700000|2020-08-07 20:05:00|299.54|297.54|301.69|299.69|301.84|299.84|299.5|297.5|325
1596831000000|2020-08-07 20:10:00|301.68|299.68|302.46|300.46|302.53|300.53|301.25|299.25|329
1596831300000|2020-08-07 20:15:00|302.48|300.48|302.45|300.45|302.7|300.7|302.14|300.14|157
1596831600000|2020-08-07 20:20:00|302.46|300.46|301.98|299.98|302.67|300.67|301.97|299.97|269
1596831900000|2020-08-07 20:25:00|301.99|299.99|302.93|300.93|303.18|301.18|301.99|299.99|306
1596832200000|2020-08-07 20:30:00|302.94|300.94|302.22|300.22|303.33|301.33|302.2|300.2|199
1596832500000|2020-08-07 20:35:00|302.21|300.21|301.67|299.67|302.22|300.22|301.66|299.66|139
1596832800000|2020-08-07 20:40:00|301.66|299.66|303.33|301.33|303.63|301.63|301.66|299.66|237
1596833100000|2020-08-07 20:45:00|303.34|301.34|302.76|300.76|303.49|301.49|302.65|300.65|249
1596833400000|2020-08-07 20:50:00|302.74|300.74|302.35|300.35|302.81|300.81|302.33|300.33|147
1596833700000|2020-08-07 20:55:00|302.26|300.26|302.67|300.67|302.85|300.85|302.18|300.18|224
1596870000000|2020-08-08 07:00:00|303.29|301.29|303.3|301.3|303.43|301.43|303.26|301.26|64
1596870300000|2020-08-08 07:05:00|303.31|301.31|302.75|300.75|303.32|301.32|302.75|300.75|98
1596870600000|2020-08-08 07:10:00|302.71|300.71|302.3|300.3|302.84|300.84|302.12|300.12|123
1596870900000|2020-08-08 07:15:00|302.31|300.31|302.79|300.79|302.95|300.95|302.27|300.27|228
1596871200000|2020-08-08 07:20:00|302.8|300.8|303.18|301.18|303.25|301.25|302.8|300.8|75
1596871500000|2020-08-08 07:25:00|303.17|301.17|302.8|300.8|303.2|301.2|302.8|300.8|60
1596871800000|2020-08-08 07:30:00|302.79|300.79|302.98|300.98|302.99|300.99|302.55|300.55|132
1596872100000|2020-08-08 07:35:00|302.97|300.97|303.09|301.09|303.26|301.26|302.94|300.94|150
1596872400000|2020-08-08 07:40:00|303.08|301.08|303.01|301.01|303.11|301.11|302.97|300.97|52
1596872700000|2020-08-08 07:45:00|303|301|302.97|300.97|303.14|301.14|302.97|300.97|31
1596873000000|2020-08-08 07:50:00|302.96|300.96|302.98|300.98|302.98|300.98|302.53|300.53|113
1596873300000|2020-08-08 07:55:00|302.88|300.88|302.37|300.37|302.93|300.93|302.37|300.37|128
1596873600000|2020-08-08 08:00:00|302.38|300.38|302.24|300.24|302.94|300.94|302.21|300.21|181
1596873900000|2020-08-08 08:05:00|302.25|300.25|302.42|300.42|302.57|300.57|302.23|300.23|179
1596874200000|2020-08-08 08:10:00|302.43|300.43|302.48|300.48|302.54|300.54|302.43|300.43|49
1596874500000|2020-08-08 08:15:00|302.49|300.49|301.61|299.61|302.54|300.54|301.53|299.53|251
1596874800000|2020-08-08 08:20:00|301.68|299.68|301.77|299.77|301.78|299.78|301.52|299.52|218
1596875100000|2020-08-08 08:25:00|301.78|299.78|301.9|299.9|302.14|300.14|301.77|299.77|225
1596875400000|2020-08-08 08:30:00|301.89|299.89|301.78|299.78|302.01|300.01|301.78|299.78|114
1596875700000|2020-08-08 08:35:00|301.77|299.77|301.56|299.56|301.87|299.87|301.54|299.54|92
1596876000000|2020-08-08 08:40:00|301.57|299.57|302.03|300.03|302.14|300.14|301.57|299.57|234
1596876300000|2020-08-08 08:45:00|301.99|299.99|300.18|298.18|301.99|299.99|299.88|297.88|439
1596876600000|2020-08-08 08:50:00|300.17|298.17|300.03|298.03|300.18|298.18|299.37|297.37|410
1596876900000|2020-08-08 08:55:00|300.02|298.02|300.58|298.58|300.71|298.71|300.02|298.02|367
1596877200000|2020-08-08 09:00:00|300.59|298.59|301.76|299.76|301.77|299.77|300.43|298.43|358
1596877500000|2020-08-08 09:05:00|301.77|299.77|301.21|299.21|301.91|299.91|301.2|299.2|193
1596877800000|2020-08-08 09:10:00|301.22|299.22|302.23|300.23|302.23|300.23|301.21|299.21|330
1596878100000|2020-08-08 09:15:00|302.22|300.22|303.24|301.24|303.27|301.27|302.18|300.18|340
1596878400000|2020-08-08 09:20:00|303.23|301.23|303.2|301.2|303.27|301.27|302.83|300.83|345
1596878700000|2020-08-08 09:25:00|303.19|301.19|303.3|301.3|303.35|301.35|302.99|300.99|249
1596879000000|2020-08-08 09:30:00|303.31|301.31|305.41|303.41|305.41|303.41|303.3|301.3|445
1596879300000|2020-08-08 09:35:00|305.39|303.39|306.08|304.08|307.05|305.05|305.39|303.39|429
1596879600000|2020-08-08 09:40:00|306.07|304.07|306.56|304.56|306.92|304.92|305.59|303.59|353
1596879900000|2020-08-08 09:45:00|306.57|304.57|307.28|305.28|307.29|305.29|306.43|304.43|438
1596880200000|2020-08-08 09:50:00|307.29|305.29|307.68|305.68|308.17|306.17|306.92|304.92|510
1596880500000|2020-08-08 09:55:00|307.71|305.71|308.52|306.52|308.56|306.56|307.18|305.18|435
1596880800000|2020-08-08 10:00:00|308.5|306.5|308.03|306.03|308.77|306.77|307.24|305.24|465
1596881100000|2020-08-08 10:05:00|308.02|306.02|307.47|305.47|308.05|306.05|307.38|305.38|419
1596881400000|2020-08-08 10:10:00|307.46|305.46|307.27|305.27|307.47|305.47|307.24|305.24|168
1596881700000|2020-08-08 10:15:00|307.33|305.33|307.96|305.96|307.97|305.97|307.27|305.27|316
1596882000000|2020-08-08 10:20:00|307.95|305.95|308.88|306.88|308.89|306.89|307.95|305.95|364
1596882300000|2020-08-08 10:25:00|308.89|306.89|309.27|307.27|309.75|307.75|308.69|306.69|455
1596882600000|2020-08-08 10:30:00|309.34|307.34|309.03|307.03|310.03|308.03|309.03|307.03|460
1596882900000|2020-08-08 10:35:00|308.97|306.97|308.76|306.76|309.36|307.36|308.55|306.55|410
1596883200000|2020-08-08 10:40:00|308.78|306.78|308.94|306.94|308.95|306.95|308.49|306.49|229
1596883500000|2020-08-08 10:45:00|308.96|306.96|307.95|305.95|309.11|307.11|307.94|305.94|317
1596883800000|2020-08-08 10:50:00|307.96|305.96|308.31|306.31|308.56|306.56|307.88|305.88|318
1596884100000|2020-08-08 10:55:00|308.3|306.3|307.92|305.92|308.3|306.3|307.63|305.63|355
1596884400000|2020-08-08 11:00:00|307.91|305.91|308.79|306.79|308.92|306.92|307.91|305.91|403
1596884700000|2020-08-08 11:05:00|308.8|306.8|308.61|306.61|308.8|306.8|308.48|306.48|194
1596885000000|2020-08-08 11:10:00|308.64|306.64|308.67|306.67|309.27|307.27|308.53|306.53|423
1596885300000|2020-08-08 11:15:00|308.66|306.66|310.08|308.08|310.35|308.35|308.66|306.66|400
1596885600000|2020-08-08 11:20:00|310.09|308.09|309.43|307.43|310.09|308.09|309.13|307.13|352
1596885900000|2020-08-08 11:25:00|309.44|307.44|308.45|306.45|309.46|307.46|308.39|306.39|327
1596886200000|2020-08-08 11:30:00|308.43|306.43|308.94|306.94|309.01|307.01|308.2|306.2|305
1596886500000|2020-08-08 11:35:00|308.92|306.92|307.75|305.75|309.11|307.11|307.72|305.72|304
1596886800000|2020-08-08 11:40:00|307.74|305.74|308.44|306.44|308.67|306.67|307.74|305.74|369
1596887100000|2020-08-08 11:45:00|308.45|306.45|309.26|307.26|309.3|307.3|308.33|306.33|202
1596887400000|2020-08-08 11:50:00|309.25|307.25|309.24|307.24|309.4|307.4|308.94|306.94|203
1596887700000|2020-08-08 11:55:00|309.23|307.23|309.22|307.22|309.45|307.45|308.64|306.64|252
1596888000000|2020-08-08 12:00:00|309.23|307.23|309.8|307.8|310.17|308.17|309.08|307.08|380
1596888300000|2020-08-08 12:05:00|309.82|307.82|310.58|308.58|310.61|308.61|309.69|307.69|302
1596888600000|2020-08-08 12:10:00|310.59|308.59|310.4|308.4|310.59|308.59|310.14|308.14|325
1596888900000|2020-08-08 12:15:00|310.39|308.39|309.19|307.19|310.39|308.39|309.14|307.14|304
1596889200000|2020-08-08 12:20:00|309.18|307.18|308.86|306.86|309.18|307.18|308.7|306.7|362
1596889500000|2020-08-08 12:25:00|308.87|306.87|308.95|306.95|308.97|306.97|308.79|306.79|231
1596889800000|2020-08-08 12:30:00|308.93|306.93|308.79|306.79|309.27|307.27|308.66|306.66|315
1596890100000|2020-08-08 12:35:00|308.78|306.78|308.65|306.65|308.94|306.94|308.55|306.55|310
1596890400000|2020-08-08 12:40:00|308.66|306.66|308.98|306.98|309.19|307.19|308.63|306.63|317
1596890700000|2020-08-08 12:45:00|308.99|306.99|309.17|307.17|309.26|307.26|308.97|306.97|381
1596891000000|2020-08-08 12:50:00|309.18|307.18|309.24|307.24|309.32|307.32|308.75|306.75|284
1596891300000|2020-08-08 12:55:00|309.23|307.23|309.36|307.36|309.44|307.44|309.1|307.1|384
1596891600000|2020-08-08 13:00:00|309.35|307.35|308.4|306.4|309.48|307.48|308.4|306.4|305
1596891900000|2020-08-08 13:05:00|308.41|306.41|307.86|305.86|308.8|306.8|307.85|305.85|336
1596892200000|2020-08-08 13:10:00|307.85|305.85|307.2|305.2|308.07|306.07|306.95|304.95|504
1596892500000|2020-08-08 13:15:00|307.24|305.24|306.71|304.71|307.55|305.55|305.64|303.64|479
1596892800000|2020-08-08 13:20:00|306.72|304.72|307.57|305.57|307.68|305.68|306.69|304.69|309
1596893100000|2020-08-08 13:25:00|307.59|305.59|307.39|305.39|307.66|305.66|307.39|305.39|92
1596893400000|2020-08-08 13:30:00|307.4|305.4|308.31|306.31|308.32|306.32|307.4|305.4|449
1596893700000|2020-08-08 13:35:00|308.32|306.32|308.07|306.07|308.33|306.33|307.87|305.87|272
1596894000000|2020-08-08 13:40:00|308.06|306.06|307.93|305.93|308.07|306.07|307.93|305.93|143
1596894300000|2020-08-08 13:45:00|307.92|305.92|307.21|305.21|307.93|305.93|307.16|305.16|318
1596894600000|2020-08-08 13:50:00|307.22|305.22|307.91|305.91|307.99|305.99|307.08|305.08|245
1596894900000|2020-08-08 13:55:00|307.9|305.9|307.94|305.94|308.09|306.09|307.79|305.79|214
1596895200000|2020-08-08 14:00:00|307.95|305.95|308.79|306.79|308.88|306.88|307.95|305.95|288
1596895500000|2020-08-08 14:05:00|308.8|306.8|307.82|305.82|308.8|306.8|307.72|305.72|323
1596895800000|2020-08-08 14:10:00|307.81|305.81|307.43|305.43|307.89|305.89|307.41|305.41|231
1596896100000|2020-08-08 14:15:00|307.45|305.45|307.28|305.28|307.49|305.49|306.45|304.45|335
1596896400000|2020-08-08 14:20:00|307.26|305.26|306.91|304.91|307.28|305.28|306.88|304.88|302
1596896700000|2020-08-08 14:25:00|306.92|304.92|307.45|305.45|307.6|305.6|306.92|304.92|223
1596897000000|2020-08-08 14:30:00|307.47|305.47|307.83|305.83|308.2|306.2|307.45|305.45|164
1596897300000|2020-08-08 14:35:00|307.81|305.81|307.37|305.37|307.9|305.9|307.24|305.24|222
1596897600000|2020-08-08 14:40:00|307.36|305.36|308.19|306.19|308.25|306.25|307.36|305.36|186
1596897900000|2020-08-08 14:45:00|308.2|306.2|308.04|306.04|308.26|306.26|307.81|305.81|277
1596898200000|2020-08-08 14:50:00|308.05|306.05|307.73|305.73|308.05|306.05|307.67|305.67|243
1596898500000|2020-08-08 14:55:00|307.72|305.72|307.74|305.74|307.88|305.88|307.65|305.65|246
1596898800000|2020-08-08 15:00:00|307.73|305.73|309.15|307.15|309.2|307.2|307.73|305.73|389
1596899100000|2020-08-08 15:05:00|309.16|307.16|309.39|307.39|309.52|307.52|308.81|306.81|430
1596899400000|2020-08-08 15:10:00|309.4|307.4|309.09|307.09|309.43|307.43|309.05|307.05|301
1596899700000|2020-08-08 15:15:00|309.1|307.1|308.24|306.24|309.47|307.47|308.24|306.24|390
1596900000000|2020-08-08 15:20:00|308.25|306.25|308.51|306.51|308.85|306.85|308.25|306.25|319
1596900300000|2020-08-08 15:25:00|308.5|306.5|309.28|307.28|309.51|307.51|308.48|306.48|359
1596900600000|2020-08-08 15:30:00|309.29|307.29|308.74|306.74|309.34|307.34|308.74|306.74|276
1596900900000|2020-08-08 15:35:00|308.75|306.75|308.4|306.4|308.81|306.81|308.18|306.18|345
1596901200000|2020-08-08 15:40:00|308.41|306.41|308.23|306.23|308.47|306.47|308.11|306.11|350
1596901500000|2020-08-08 15:45:00|308.21|306.21|308.35|306.35|308.53|306.53|308.15|306.15|371
1596901800000|2020-08-08 15:50:00|308.34|306.34|308.11|306.11|308.41|306.41|308.08|306.08|419
1596902100000|2020-08-08 15:55:00|308.12|306.12|307.89|305.89|308.17|306.17|307.47|305.47|381
1596902400000|2020-08-08 16:00:00|307.88|305.88|308.54|306.54|308.65|306.65|307.65|305.65|480
1596902700000|2020-08-08 16:05:00|308.53|306.53|301.84|299.84|308.56|306.56|301.29|299.29|656
1596903000000|2020-08-08 16:10:00|301.82|299.82|304.24|302.24|304.24|302.24|301.8|299.8|686
1596903300000|2020-08-08 16:15:00|304.23|302.23|303.49|301.49|304.69|302.69|303.22|301.22|629
1596903600000|2020-08-08 16:20:00|303.5|301.5|303.83|301.83|304.38|302.38|303.44|301.44|539
1596903900000|2020-08-08 16:25:00|303.84|301.84|302.89|300.89|304.21|302.21|301.77|299.77|630
1596904200000|2020-08-08 16:30:00|302.92|300.92|303.19|301.19|303.67|301.67|301.52|299.52|617
1596904500000|2020-08-08 16:35:00|303.18|301.18|303.84|301.84|303.93|301.93|303.06|301.06|383
1596904800000|2020-08-08 16:40:00|303.83|301.83|304.22|302.22|304.3|302.3|303.28|301.28|401
1596905100000|2020-08-08 16:45:00|304.21|302.21|303.73|301.73|304.25|302.25|303.64|301.64|421
1596905400000|2020-08-08 16:50:00|303.72|301.72|304.23|302.23|304.4|302.4|303.21|301.21|358
1596905700000|2020-08-08 16:55:00|304.22|302.22|304.53|302.53|304.59|302.59|304.2|302.2|307
1596906000000|2020-08-08 17:00:00|304.54|302.54|304.11|302.11|304.61|302.61|303.92|301.92|262
1596906300000|2020-08-08 17:05:00|304.1|302.1|303.46|301.46|304.1|302.1|303.31|301.31|274
1596906600000|2020-08-08 17:10:00|303.45|301.45|302.91|300.91|303.49|301.49|302.59|300.59|339
1596906900000|2020-08-08 17:15:00|302.92|300.92|303.22|301.22|303.41|301.41|302.78|300.78|317
1596907200000|2020-08-08 17:20:00|303.23|301.23|302.84|300.84|303.26|301.26|302.8|300.8|301
1596907500000|2020-08-08 17:25:00|302.8|300.8|303.42|301.42|303.67|301.67|302.01|300.01|365
1596907800000|2020-08-08 17:30:00|303.41|301.41|303.63|301.63|303.75|301.75|303.2|301.2|237
1596908100000|2020-08-08 17:35:00|303.64|301.64|304.71|302.71|304.73|302.73|303.63|301.63|289
1596908400000|2020-08-08 17:40:00|304.7|302.7|305.87|303.87|305.92|303.92|304.7|302.7|283
1596908700000|2020-08-08 17:45:00|305.88|303.88|306.45|304.45|306.99|304.99|305.88|303.88|460
1596909000000|2020-08-08 17:50:00|306.47|304.47|305.29|303.29|306.58|304.58|305.29|303.29|265
1596909300000|2020-08-08 17:55:00|305.3|303.3|305.11|303.11|306.04|304.04|305.11|303.11|265
1596909600000|2020-08-08 18:00:00|305.12|303.12|305.54|303.54|305.54|303.54|304.82|302.82|201
1596909900000|2020-08-08 18:05:00|305.53|303.53|305.31|303.31|305.53|303.53|305.01|303.01|166
1596910200000|2020-08-08 18:10:00|305.3|303.3|304.93|302.93|305.43|303.43|304.82|302.82|135
1596910500000|2020-08-08 18:15:00|304.94|302.94|304.53|302.53|305.08|303.08|304.52|302.52|107
1596910800000|2020-08-08 18:20:00|304.57|302.57|304.76|302.76|304.89|302.89|304.51|302.51|83
1596911100000|2020-08-08 18:25:00|304.74|302.74|304.71|302.71|304.84|302.84|304.47|302.47|69
1596911400000|2020-08-08 18:30:00|304.69|302.69|304.45|302.45|304.79|302.79|304.45|302.45|50
1596911700000|2020-08-08 18:35:00|304.46|302.46|304.3|302.3|304.46|302.46|304.17|302.17|103
1596912000000|2020-08-08 18:40:00|304.27|302.27|303.35|301.35|304.29|302.29|303.32|301.32|159
1596912300000|2020-08-08 18:45:00|303.33|301.33|304.64|302.64|304.69|302.69|303.11|301.11|242
1596912600000|2020-08-08 18:50:00|304.65|302.65|303.62|301.62|305.41|303.41|303.62|301.62|428
1596912900000|2020-08-08 18:55:00|303.61|301.61|303.4|301.4|303.96|301.96|303.4|301.4|109
1596913200000|2020-08-08 19:00:00|303.41|301.41|302.38|300.38|303.55|301.55|302.35|300.35|196
1596913500000|2020-08-08 19:05:00|302.32|300.32|302.8|300.8|303.54|301.54|302.27|300.27|281
1596913800000|2020-08-08 19:10:00|302.79|300.79|301.64|299.64|302.92|300.92|301.64|299.64|189
1596914100000|2020-08-08 19:15:00|301.65|299.65|302.29|300.29|302.39|300.39|301.38|299.38|213
1596914400000|2020-08-08 19:20:00|302.3|300.3|301.87|299.87|302.5|300.5|301.25|299.25|178
1596914700000|2020-08-08 19:25:00|302.34|300.34|301.26|299.26|302.65|300.65|301.26|299.26|141
1596915000000|2020-08-08 19:30:00|301.23|299.23|301.01|299.01|301.36|299.36|300.26|298.26|289
1596915300000|2020-08-08 19:35:00|301.03|299.03|303.36|301.36|303.36|301.36|300.91|298.91|371
1596915600000|2020-08-08 19:40:00|303.33|301.33|303.21|301.21|303.33|301.33|302.87|300.87|274
1596915900000|2020-08-08 19:45:00|303.2|301.2|302.87|300.87|303.23|301.23|302.53|300.53|274
1596916200000|2020-08-08 19:50:00|302.88|300.88|302.62|300.62|303.04|301.04|302.45|300.45|344
1596916500000|2020-08-08 19:55:00|302.61|300.61|302.33|300.33|302.9|300.9|302.28|300.28|351
1596916800000|2020-08-08 20:00:00|302.31|300.31|301.89|299.89|302.35|300.35|301.59|299.59|268
1596917100000|2020-08-08 20:05:00|301.88|299.88|301.67|299.67|302.02|300.02|301.67|299.67|234
1596917400000|2020-08-08 20:10:00|301.68|299.68|301.8|299.8|302.07|300.07|301.49|299.49|279
1596917700000|2020-08-08 20:15:00|301.81|299.81|301.94|299.94|302.13|300.13|301.78|299.78|205
1596918000000|2020-08-08 20:20:00|301.92|299.92|300.87|298.87|301.94|299.94|300.65|298.65|461
1596918300000|2020-08-08 20:25:00|300.86|298.86|301.59|299.59|301.69|299.69|300.85|298.85|341
1596918600000|2020-08-08 20:30:00|301.62|299.62|301.32|299.32|301.85|299.85|301.03|299.03|265
1596918900000|2020-08-08 20:35:00|301.33|299.33|300.86|298.86|301.34|299.34|300.66|298.66|425
1596919200000|2020-08-08 20:40:00|300.87|298.87|301.82|299.82|301.83|299.83|300.87|298.87|280
1596919500000|2020-08-08 20:45:00|301.83|299.83|302.34|300.34|302.38|300.38|301.38|299.38|275
1596919800000|2020-08-08 20:50:00|302.33|300.33|302.6|300.6|302.75|300.75|302.33|300.33|266
1596920100000|2020-08-08 20:55:00|302.62|300.62|302.67|300.67|302.78|300.78|302.62|300.62|304
1596920400000|2020-08-08 21:00:00|302.68|300.68|303.43|301.43|303.44|301.44|302.67|300.67|178
1596920700000|2020-08-08 21:05:00|303.42|301.42|303.81|301.81|303.83|301.83|303.07|301.07|243
1596921000000|2020-08-08 21:10:00|303.82|301.82|304.72|302.72|304.79|302.79|303.81|301.81|240
1596921300000|2020-08-08 21:15:00|304.71|302.71|304.66|302.66|304.74|302.74|304.66|302.66|72
1596921600000|2020-08-08 21:20:00|304.65|302.65|305.37|303.37|305.37|303.37|304.55|302.55|238
1596921900000|2020-08-08 21:25:00|305.38|303.38|305.88|303.88|306.08|304.08|305.37|303.37|203
1596922200000|2020-08-08 21:30:00|305.84|303.84|305.16|303.16|306.04|304.04|305.12|303.12|373
1596922500000|2020-08-08 21:35:00|305.19|303.19|305.15|303.15|305.22|303.22|304.98|302.98|224
1596922800000|2020-08-08 21:40:00|305.14|303.14|305.03|303.03|305.14|303.14|304.56|302.56|324
1596923100000|2020-08-08 21:45:00|305.02|303.02|304.96|302.96|305.07|303.07|304.85|302.85|255
1596923400000|2020-08-08 21:50:00|304.97|302.97|304.19|302.19|304.97|302.97|304.16|302.16|344
1596923700000|2020-08-08 21:55:00|304.18|302.18|304.47|302.47|304.49|302.49|304.07|302.07|311
1596924000000|2020-08-08 22:00:00|304.46|302.46|303.96|301.96|304.71|302.71|303.92|301.92|377
1596924300000|2020-08-08 22:05:00|303.97|301.97|303.38|301.38|304.27|302.27|303.38|301.38|375
1596924600000|2020-08-08 22:10:00|303.4|301.4|303.74|301.74|303.84|301.84|303.35|301.35|286
1596924900000|2020-08-08 22:15:00|303.77|301.77|304.32|302.32|304.44|302.44|303.73|301.73|137
1596925200000|2020-08-08 22:20:00|304.33|302.33|304.82|302.82|305.01|303.01|304.32|302.32|411
1596925500000|2020-08-08 22:25:00|304.83|302.83|304.84|302.84|305.08|303.08|304.81|302.81|395
1596925800000|2020-08-08 22:30:00|304.85|302.85|305.05|303.05|305.15|303.15|304.35|302.35|352
1596926100000|2020-08-08 22:35:00|305.06|303.06|305.14|303.14|305.29|303.29|304.61|302.61|332
1596926400000|2020-08-08 22:40:00|305.13|303.13|304.57|302.57|305.18|303.18|304.52|302.52|308
1596926700000|2020-08-08 22:45:00|304.56|302.56|304.21|302.21|304.6|302.6|303.95|301.95|230
1596927000000|2020-08-08 22:50:00|304.22|302.22|304.1|302.1|304.25|302.25|304.06|302.06|247
1596927300000|2020-08-08 22:55:00|304.11|302.11|304.69|302.69|304.7|302.7|304.1|302.1|180
1596927600000|2020-08-08 23:00:00|304.8|302.8|304.89|302.89|304.96|302.96|304.07|302.07|364
1596927900000|2020-08-08 23:05:00|304.9|302.9|305.1|303.1|307.82|305.82|304.74|302.74|388
1596928200000|2020-08-08 23:10:00|305.11|303.11|303.91|301.91|305.11|303.11|303.9|301.9|446
1596928500000|2020-08-08 23:15:00|303.88|301.88|303.36|301.36|303.97|301.97|302.86|300.86|390
1596928800000|2020-08-08 23:20:00|303.37|301.37|303.46|301.46|303.46|301.46|303.07|301.07|315
1596929100000|2020-08-08 23:25:00|303.48|301.48|304.25|302.25|304.25|302.25|303.46|301.46|271
1596929400000|2020-08-08 23:30:00|304.23|302.23|303.04|301.04|304.26|302.26|302.99|300.99|466
1596929700000|2020-08-08 23:35:00|303.03|301.03|303.08|301.08|303.57|301.57|302.82|300.82|365
1596930000000|2020-08-08 23:40:00|303.07|301.07|302.54|300.54|303.51|301.51|302.54|300.54|305
1596930300000|2020-08-08 23:45:00|302.53|300.53|303.62|301.62|303.65|301.65|302.53|300.53|352
1596930600000|2020-08-08 23:50:00|303.63|301.63|303.43|301.43|303.63|301.63|303.11|301.11|279
1596930900000|2020-08-08 23:55:00|303.44|301.44|306.41|304.41|306.43|304.43|303.41|301.41|418
1596931200000|2020-08-09 00:00:00|306.42|304.42|307.25|305.25|308.46|306.46|306.35|304.35|543
1596931500000|2020-08-09 00:05:00|307.24|305.24|306.26|304.26|308.03|306.03|306.02|304.02|498
1596931800000|2020-08-09 00:10:00|306.25|304.25|307.86|305.86|307.88|305.88|306.01|304.01|401
1596932100000|2020-08-09 00:15:00|307.85|305.85|308.78|306.78|308.78|306.78|307.51|305.51|510
1596932400000|2020-08-09 00:20:00|308.77|306.77|309.52|307.52|309.52|307.52|308.48|306.48|463
1596932700000|2020-08-09 00:25:00|309.53|307.53|309.96|307.96|310.15|308.15|309.38|307.38|436
1596933000000|2020-08-09 00:30:00|310.05|308.05|309.87|307.87|310.09|308.09|308.52|306.52|625
1596933300000|2020-08-09 00:35:00|309.86|307.86|309.94|307.94|309.99|307.99|309.03|307.03|481
1596933600000|2020-08-09 00:40:00|309.96|307.96|309.44|307.44|309.99|307.99|309.12|307.12|432
1596933900000|2020-08-09 00:45:00|309.46|307.46|309.21|307.21|310.22|308.22|309.19|307.19|263
1596934200000|2020-08-09 00:50:00|309.2|307.2|308.61|306.61|309.2|307.2|308.41|306.41|446
1596934500000|2020-08-09 00:55:00|308.62|306.62|308.25|306.25|309.17|307.17|308.25|306.25|385
1596934800000|2020-08-09 01:00:00|308.27|306.27|308.71|306.71|309.11|307.11|308.27|306.27|380
1596935100000|2020-08-09 01:05:00|308.67|306.67|306.44|304.44|308.71|306.71|306.44|304.44|563
1596935400000|2020-08-09 01:10:00|306.43|304.43|306.91|304.91|307.49|305.49|306.39|304.39|532
1596935700000|2020-08-09 01:15:00|306.93|304.93|307.03|305.03|307.74|305.74|306.9|304.9|432
1596936000000|2020-08-09 01:20:00|307.02|305.02|306.91|304.91|307.63|305.63|306.87|304.87|357
1596936300000|2020-08-09 01:25:00|306.92|304.92|307.98|305.98|307.98|305.98|306.51|304.51|461
1596936600000|2020-08-09 01:30:00|308.03|306.03|307.73|305.73|308.03|306.03|307.62|305.62|347
1596936900000|2020-08-09 01:35:00|307.74|305.74|307.41|305.41|307.74|305.74|307.04|305.04|371
1596937200000|2020-08-09 01:40:00|307.42|305.42|306.73|304.73|307.53|305.53|306.59|304.59|567
1596937500000|2020-08-09 01:45:00|306.72|304.72|305.5|303.5|306.97|304.97|305.34|303.34|659
1596937800000|2020-08-09 01:50:00|305.49|303.49|307.03|305.03|307.04|305.04|305.47|303.47|527
1596938100000|2020-08-09 01:55:00|307.04|305.04|306.56|304.56|307.21|305.21|306.55|304.55|474
1596938400000|2020-08-09 02:00:00|306.58|304.58|307.29|305.29|307.41|305.41|306.55|304.55|477
1596938700000|2020-08-09 02:05:00|307.3|305.3|307.16|305.16|307.31|305.31|306.86|304.86|519
1596939000000|2020-08-09 02:10:00|307.07|305.07|306.42|304.42|307.08|305.08|306.42|304.42|343
1596939300000|2020-08-09 02:15:00|306.4|304.4|306.56|304.56|306.62|304.62|306.11|304.11|371
1596939600000|2020-08-09 02:20:00|306.58|304.58|307.16|305.16|307.42|305.42|306.58|304.58|488
1596939900000|2020-08-09 02:25:00|307.15|305.15|306.97|304.97|307.29|305.29|306.93|304.93|406
1596940200000|2020-08-09 02:30:00|306.96|304.96|306.94|304.94|307.04|305.04|306.82|304.82|484
1596940500000|2020-08-09 02:35:00|306.95|304.95|307.05|305.05|307.05|305.05|306.7|304.7|283
1596940800000|2020-08-09 02:40:00|307.04|305.04|307.6|305.6|307.62|305.62|306.96|304.96|238
1596941100000|2020-08-09 02:45:00|307.61|305.61|306.62|304.62|307.7|305.7|306.56|304.56|427
1596941400000|2020-08-09 02:50:00|306.63|304.63|307.2|305.2|307.26|305.26|306.61|304.61|473
1596941700000|2020-08-09 02:55:00|307.19|305.19|306.85|304.85|307.19|305.19|306.73|304.73|308
1596942000000|2020-08-09 03:00:00|306.86|304.86|307.27|305.27|307.27|305.27|306.34|304.34|445
1596942300000|2020-08-09 03:05:00|307.26|305.26|308.74|306.74|308.81|306.81|307.26|305.26|418
1596942600000|2020-08-09 03:10:00|308.75|306.75|308.36|306.36|308.76|306.76|307.83|305.83|336
1596942900000|2020-08-09 03:15:00|308.35|306.35|309.08|307.08|309.53|307.53|308.35|306.35|352
1596943200000|2020-08-09 03:20:00|309.09|307.09|308.39|306.39|309.1|307.1|308.18|306.18|549
1596943500000|2020-08-09 03:25:00|308.38|306.38|309.41|307.41|309.45|307.45|308.18|306.18|508
1596943800000|2020-08-09 03:30:00|309.4|307.4|308.89|306.89|309.83|307.83|308.89|306.89|493
1596944100000|2020-08-09 03:35:00|308.88|306.88|309.12|307.12|309.23|307.23|308.52|306.52|534
1596944400000|2020-08-09 03:40:00|309.11|307.11|308.39|306.39|309.13|307.13|308.12|306.12|469
1596944700000|2020-08-09 03:45:00|308.37|306.37|308.37|306.37|308.63|306.63|308.29|306.29|369
1596945000000|2020-08-09 03:50:00|308.36|306.36|307.96|305.96|308.4|306.4|307.94|305.94|359
1596945300000|2020-08-09 03:55:00|307.95|305.95|307.72|305.72|308.29|306.29|307.69|305.69|264
1596945600000|2020-08-09 04:00:00|307.73|305.73|308.18|306.18|308.21|306.21|307.64|305.64|367
1596945900000|2020-08-09 04:05:00|308.17|306.17|307.71|305.71|308.53|306.53|307.7|305.7|487
1596946200000|2020-08-09 04:10:00|307.7|305.7|307.34|305.34|307.78|305.78|307.29|305.29|478
1596946500000|2020-08-09 04:15:00|307.35|305.35|307.12|305.12|307.51|305.51|307.12|305.12|472
1596946800000|2020-08-09 04:20:00|307.13|305.13|307.48|305.48|307.53|305.53|307.12|305.12|453
1596947100000|2020-08-09 04:25:00|307.5|305.5|306.77|304.77|307.59|305.59|306.76|304.76|486
1596947400000|2020-08-09 04:30:00|306.76|304.76|307.27|305.27|307.49|305.49|306.71|304.71|587
1596947700000|2020-08-09 04:35:00|307.26|305.26|307.33|305.33|307.4|305.4|307.09|305.09|383
1596948000000|2020-08-09 04:40:00|307.34|305.34|307.74|305.74|307.89|305.89|307.31|305.31|409
1596948300000|2020-08-09 04:45:00|307.75|305.75|307.33|305.33|307.76|305.76|307.31|305.31|475
1596948600000|2020-08-09 04:50:00|307.34|305.34|307.47|305.47|307.81|305.81|307.32|305.32|379
1596948900000|2020-08-09 04:55:00|307.48|305.48|306.65|304.65|307.5|305.5|306.65|304.65|513
1596949200000|2020-08-09 05:00:00|306.64|304.64|307.23|305.23|307.56|305.56|306.63|304.63|464
1596949500000|2020-08-09 05:05:00|307.24|305.24|307.21|305.21|307.26|305.26|306.89|304.89|430
1596949800000|2020-08-09 05:10:00|307.2|305.2|307.07|305.07|307.32|305.32|307.04|305.04|322
1596950100000|2020-08-09 05:15:00|307.08|305.08|307.87|305.87|308.02|306.02|307.07|305.07|345
1596950400000|2020-08-09 05:20:00|307.88|305.88|307.72|305.72|307.99|305.99|307.68|305.68|319
1596950700000|2020-08-09 05:25:00|307.73|305.73|306.9|304.9|307.8|305.8|306.89|304.89|327
1596951000000|2020-08-09 05:30:00|306.89|304.89|307.01|305.01|307.19|305.19|306.82|304.82|440
1596951300000|2020-08-09 05:35:00|307.03|305.03|306.1|304.1|307.05|305.05|305.98|303.98|406
1596951600000|2020-08-09 05:40:00|306.07|304.07|306.59|304.59|306.6|304.6|305.81|303.81|449
1596951900000|2020-08-09 05:45:00|306.58|304.58|306.21|304.21|307.13|305.13|306.21|304.21|393
1596952200000|2020-08-09 05:50:00|306.19|304.19|306.46|304.46|306.65|304.65|305.71|303.71|453
1596952500000|2020-08-09 05:55:00|306.45|304.45|305.57|303.57|306.58|304.58|305.56|303.56|428
1596952800000|2020-08-09 06:00:00|305.55|303.55|306.55|304.55|306.78|304.78|305.52|303.52|389
1596953100000|2020-08-09 06:05:00|306.54|304.54|306.41|304.41|306.7|304.7|306.39|304.39|363
1596953400000|2020-08-09 06:10:00|306.42|304.42|306.4|304.4|306.52|304.52|306.1|304.1|482
1596953700000|2020-08-09 06:15:00|306.41|304.41|306.96|304.96|307.1|305.1|306.06|304.06|473
1596954000000|2020-08-09 06:20:00|306.95|304.95|307.04|305.04|307.15|305.15|306.77|304.77|358
1596954300000|2020-08-09 06:25:00|307.03|305.03|307|305|307.32|305.32|306.82|304.82|351
1596954600000|2020-08-09 06:30:00|306.99|304.99|307.28|305.28|307.28|305.28|306.68|304.68|364
1596954900000|2020-08-09 06:35:00|307.27|305.27|306.64|304.64|307.48|305.48|306.63|304.63|462
1596955200000|2020-08-09 06:40:00|306.65|304.65|306.45|304.45|306.83|304.83|306.45|304.45|266
1596955500000|2020-08-09 06:45:00|306.46|304.46|305.94|303.94|306.58|304.58|305.94|303.94|458
1596955800000|2020-08-09 06:50:00|305.93|303.93|306.09|304.09|306.2|304.2|305.85|303.85|412
1596956100000|2020-08-09 06:55:00|306.14|304.14|306.16|304.16|306.41|304.41|306.04|304.04|355
1596956400000|2020-08-09 07:00:00|306.17|304.17|306.48|304.48|306.48|304.48|306.04|304.04|389
1596956700000|2020-08-09 07:05:00|306.46|304.46|306.71|304.71|306.82|304.82|306.11|304.11|366
1596957000000|2020-08-09 07:10:00|306.75|304.75|307.56|305.56|307.6|305.6|306.73|304.73|396
1596957300000|2020-08-09 07:15:00|307.55|305.55|307.82|305.82|307.87|305.87|307.52|305.52|363
1596957600000|2020-08-09 07:20:00|307.81|305.81|307.48|305.48|307.82|305.82|307.46|305.46|198
1596957900000|2020-08-09 07:25:00|307.49|305.49|307.55|305.55|307.61|305.61|307.15|305.15|376
1596958200000|2020-08-09 07:30:00|307.56|305.56|306.96|304.96|307.62|305.62|306.92|304.92|327
1596958500000|2020-08-09 07:35:00|306.97|304.97|307.15|305.15|307.29|305.29|306.93|304.93|339
1596958800000|2020-08-09 07:40:00|307.14|305.14|307.61|305.61|307.63|305.63|306.88|304.88|363
1596959100000|2020-08-09 07:45:00|307.6|305.6|307.82|305.82|308.08|306.08|307.59|305.59|289
1596959400000|2020-08-09 07:50:00|307.83|305.83|307.5|305.5|307.83|305.83|307.33|305.33|338
1596959700000|2020-08-09 07:55:00|307.51|305.51|307.15|305.15|307.67|305.67|307.15|305.15|286
1596960000000|2020-08-09 08:00:00|307.16|305.16|307.35|305.35|307.52|305.52|307.01|305.01|387
1596960300000|2020-08-09 08:05:00|307.36|305.36|307.17|305.17|307.39|305.39|307.13|305.13|398
1596960600000|2020-08-09 08:10:00|307.13|305.13|306.53|304.53|307.18|305.18|306.43|304.43|448
1596960900000|2020-08-09 08:15:00|306.52|304.52|307.07|305.07|307.07|305.07|306.38|304.38|349
1596961200000|2020-08-09 08:20:00|307.06|305.06|306.58|304.58|307.07|305.07|306.45|304.45|356
1596961500000|2020-08-09 08:25:00|306.59|304.59|306.3|304.3|306.8|304.8|306.29|304.29|357
1596961800000|2020-08-09 08:30:00|306.39|304.39|306.39|304.39|306.45|304.45|306.02|304.02|385
1596962100000|2020-08-09 08:35:00|306.38|304.38|306.7|304.7|306.77|304.77|306.37|304.37|263
1596962400000|2020-08-09 08:40:00|306.69|304.69|306.27|304.27|306.7|304.7|306.18|304.18|345
1596962700000|2020-08-09 08:45:00|306.26|304.26|306.1|304.1|306.76|304.76|306.02|304.02|295
1596963000000|2020-08-09 08:50:00|306.09|304.09|305.74|303.74|306.1|304.1|305.61|303.61|353
1596963300000|2020-08-09 08:55:00|305.73|303.73|306.42|304.42|306.5|304.5|305.69|303.69|433
1596963600000|2020-08-09 09:00:00|306.43|304.43|307.02|305.02|307.03|305.03|306.41|304.41|271
1596963900000|2020-08-09 09:05:00|307|305|307.11|305.11|307.11|305.11|306.97|304.97|175
1596964200000|2020-08-09 09:10:00|307.1|305.1|306.69|304.69|307.1|305.1|306.63|304.63|309
1596964500000|2020-08-09 09:15:00|306.68|304.68|306.68|304.68|306.88|304.88|306.58|304.58|373
1596964800000|2020-08-09 09:20:00|306.67|304.67|307.2|305.2|307.37|305.37|306.66|304.66|340
1596965100000|2020-08-09 09:25:00|307.19|305.19|306.89|304.89|307.27|305.27|306.89|304.89|372
1596965400000|2020-08-09 09:30:00|306.9|304.9|306.16|304.16|306.94|304.94|306.08|304.08|253
1596965700000|2020-08-09 09:35:00|306.15|304.15|306.2|304.2|306.52|304.52|305.52|303.52|556
1596966000000|2020-08-09 09:40:00|306.19|304.19|306|304|306.24|304.24|305.99|303.99|292
1596966300000|2020-08-09 09:45:00|306.01|304.01|306|304|306.48|304.48|305.82|303.82|315
1596966600000|2020-08-09 09:50:00|305.99|303.99|303.32|301.32|306.37|304.37|302.12|300.12|611
1596966900000|2020-08-09 09:55:00|303.27|301.27|304.44|302.44|304.94|302.94|303.26|301.26|572
1596967200000|2020-08-09 10:00:00|304.46|302.46|304.7|302.7|305.01|303.01|303.42|301.42|459
1596967500000|2020-08-09 10:05:00|304.69|302.69|303.9|301.9|304.7|302.7|303.8|301.8|390
1596967800000|2020-08-09 10:10:00|303.89|301.89|303.53|301.53|304.27|302.27|303.38|301.38|481
1596968100000|2020-08-09 10:15:00|303.55|301.55|304.56|302.56|304.58|302.58|303.46|301.46|379
1596968400000|2020-08-09 10:20:00|304.57|302.57|304.11|302.11|304.62|302.62|304.07|302.07|510
1596968700000|2020-08-09 10:25:00|304.12|302.12|304.86|302.86|304.94|302.94|304.07|302.07|297
1596969000000|2020-08-09 10:30:00|304.85|302.85|305.08|303.08|305.08|303.08|304.68|302.68|339
1596969300000|2020-08-09 10:35:00|305.07|303.07|304.99|302.99|305.1|303.1|304.89|302.89|333
1596969600000|2020-08-09 10:40:00|304.98|302.98|304.82|302.82|305|303|304.76|302.76|344
1596969900000|2020-08-09 10:45:00|304.79|302.79|304.57|302.57|304.92|302.92|304.55|302.55|436
1596970200000|2020-08-09 10:50:00|304.56|302.56|305|303|305|303|304.33|302.33|512
1596970500000|2020-08-09 10:55:00|305.01|303.01|305.58|303.58|305.62|303.62|305|303|300
1596970800000|2020-08-09 11:00:00|305.59|303.59|306.64|304.64|306.66|304.66|305.4|303.4|371
1596971100000|2020-08-09 11:05:00|306.65|304.65|307.58|305.58|307.8|305.8|306.63|304.63|370
1596971400000|2020-08-09 11:10:00|307.56|305.56|308.7|306.7|308.89|306.89|307.55|305.55|545
1596971700000|2020-08-09 11:15:00|308.69|306.69|308.24|306.24|308.71|306.71|308.24|306.24|477
1596972000000|2020-08-09 11:20:00|308.25|306.25|307.71|305.71|308.43|306.43|307.7|305.7|375
1596972300000|2020-08-09 11:25:00|307.7|305.7|308.21|306.21|308.28|306.28|307.52|305.52|356
1596972600000|2020-08-09 11:30:00|308.22|306.22|307.79|305.79|308.51|306.51|307.76|305.76|319
1596972900000|2020-08-09 11:35:00|307.8|305.8|307.7|305.7|307.88|305.88|307.67|305.67|242
1596973200000|2020-08-09 11:40:00|307.69|305.69|307.66|305.66|308.13|306.13|307.62|305.62|314
1596973500000|2020-08-09 11:45:00|307.67|305.67|307.76|305.76|307.79|305.79|307.67|305.67|195
1596973800000|2020-08-09 11:50:00|307.74|305.74|307.24|305.24|307.82|305.82|307.04|305.04|412
1596974100000|2020-08-09 11:55:00|307.23|305.23|307.39|305.39|307.63|305.63|307.16|305.16|342
1596974400000|2020-08-09 12:00:00|307.38|305.38|305.74|303.74|307.39|305.39|305.74|303.74|472
1596974700000|2020-08-09 12:05:00|305.72|303.72|304.91|302.91|305.79|303.79|304.77|302.77|469
1596975000000|2020-08-09 12:10:00|304.92|302.92|304.78|302.78|305.43|303.43|303.98|301.98|554
1596975300000|2020-08-09 12:15:00|304.77|302.77|305.44|303.44|305.67|303.67|304.77|302.77|429
1596975600000|2020-08-09 12:20:00|305.43|303.43|304.76|302.76|305.45|303.45|304.66|302.66|382
1596975900000|2020-08-09 12:25:00|304.78|302.78|303.74|301.74|304.78|302.78|303.63|301.63|487
1596976200000|2020-08-09 12:30:00|303.77|301.77|304.76|302.76|304.83|302.83|303.74|301.74|470
1596976500000|2020-08-09 12:35:00|304.77|302.77|303.69|301.69|304.85|302.85|303.69|301.69|430
1596976800000|2020-08-09 12:40:00|303.7|301.7|303.17|301.17|303.78|301.78|303.1|301.1|584
1596977100000|2020-08-09 12:45:00|303.14|301.14|303.89|301.89|304.14|302.14|303.1|301.1|439
1596977400000|2020-08-09 12:50:00|303.9|301.9|303.75|301.75|304.17|302.17|303.74|301.74|438
1596977700000|2020-08-09 12:55:00|303.73|301.73|303.88|301.88|303.9|301.9|303.56|301.56|353
1596978000000|2020-08-09 13:00:00|303.89|301.89|301.26|299.26|303.95|301.95|301.24|299.24|534
1596978300000|2020-08-09 13:05:00|301.25|299.25|303.93|301.93|303.95|301.95|301.22|299.22|544
1596978600000|2020-08-09 13:10:00|303.92|301.92|305.21|303.21|305.21|303.21|303.21|301.21|552
1596978900000|2020-08-09 13:15:00|305.22|303.22|305.01|303.01|305.23|303.23|304.54|302.54|388
1596979200000|2020-08-09 13:20:00|305.03|303.03|304.96|302.96|305.14|303.14|304.46|302.46|420
1596979500000|2020-08-09 13:25:00|304.95|302.95|304.49|302.49|305.06|303.06|304.46|302.46|410
1596979800000|2020-08-09 13:30:00|304.5|302.5|303.75|301.75|304.58|302.58|303.74|301.74|479
1596980100000|2020-08-09 13:35:00|303.76|301.76|302.69|300.69|303.77|301.77|301.95|299.95|592
1596980400000|2020-08-09 13:40:00|302.68|300.68|302.2|300.2|302.8|300.8|302.01|300.01|573
1596980700000|2020-08-09 13:45:00|302.19|300.19|303.39|301.39|303.41|301.41|301.09|299.09|568
1596981000000|2020-08-09 13:50:00|303.36|301.36|301.93|299.93|303.4|301.4|301.24|299.24|583
1596981300000|2020-08-09 13:55:00|301.94|299.94|301.99|299.99|302.39|300.39|301.17|299.17|492
1596981600000|2020-08-09 14:00:00|302|300|302.74|300.74|303.03|301.03|301.62|299.62|496
1596981900000|2020-08-09 14:05:00|302.76|300.76|298.67|296.67|302.77|300.77|298.34|296.34|588
1596982200000|2020-08-09 14:10:00|298.68|296.68|297.31|295.31|298.68|296.68|292.67|290.67|817
1596982500000|2020-08-09 14:15:00|297.34|295.34|298.65|296.65|298.65|296.65|296.86|294.86|655
1596982800000|2020-08-09 14:20:00|298.64|296.64|299.04|297.04|299.36|297.36|298.64|296.64|586
1596983100000|2020-08-09 14:25:00|299.07|297.07|299.18|297.18|299.79|297.79|298.86|296.86|566
1596983400000|2020-08-09 14:30:00|299.17|297.17|298.98|296.98|299.71|297.71|298.28|296.28|691
1596983700000|2020-08-09 14:35:00|298.99|296.99|298.21|296.21|299.03|297.03|298.2|296.2|551
1596984000000|2020-08-09 14:40:00|298.22|296.22|297.83|295.83|298.27|296.27|297.54|295.54|535
1596984300000|2020-08-09 14:45:00|297.8|295.8|297.56|295.56|298.63|296.63|297.51|295.51|480
1596984600000|2020-08-09 14:50:00|297.54|295.54|298.45|296.45|298.49|296.49|297.48|295.48|441
1596984900000|2020-08-09 14:55:00|298.44|296.44|297.38|295.38|298.59|296.59|297.23|295.23|349
1596985200000|2020-08-09 15:00:00|297.37|295.37|298.09|296.09|298.64|296.64|297.17|295.17|412
1596985500000|2020-08-09 15:05:00|298.08|296.08|294.5|292.5|298.15|296.15|294.49|292.49|543
1596985800000|2020-08-09 15:10:00|294.49|292.49|296.9|294.9|296.91|294.91|294.12|292.12|665
1596986100000|2020-08-09 15:15:00|296.91|294.91|296.69|294.69|297.89|295.89|296.67|294.67|384
1596986400000|2020-08-09 15:20:00|296.7|294.7|297.62|295.62|298.03|296.03|296.1|294.1|488
1596986700000|2020-08-09 15:25:00|297.61|295.61|297.95|295.95|298.05|296.05|297.18|295.18|426
1596987000000|2020-08-09 15:30:00|297.98|295.98|298.54|296.54|298.72|296.72|297.95|295.95|465
1596987300000|2020-08-09 15:35:00|298.53|296.53|298.4|296.4|298.6|296.6|297.57|295.57|415
1596987600000|2020-08-09 15:40:00|298.39|296.39|299.25|297.25|299.25|297.25|297.95|295.95|421
1596987900000|2020-08-09 15:45:00|299.29|297.29|298.39|296.39|299.47|297.47|297.86|295.86|579
1596988200000|2020-08-09 15:50:00|298.4|296.4|298.88|296.88|299.32|297.32|298.4|296.4|416
1596988500000|2020-08-09 15:55:00|298.86|296.86|297.42|295.42|298.94|296.94|297.38|295.38|477
1596988800000|2020-08-09 16:00:00|297.41|295.41|297.94|295.94|298.01|296.01|296.95|294.95|580
1596989100000|2020-08-09 16:05:00|297.92|295.92|299.62|297.62|299.62|297.62|297.83|295.83|484
1596989400000|2020-08-09 16:10:00|299.61|297.61|300.45|298.45|300.45|298.45|299.6|297.6|527
1596989700000|2020-08-09 16:15:00|300.44|298.44|300.21|298.21|300.47|298.47|299.96|297.96|451
1596990000000|2020-08-09 16:20:00|300.19|298.19|299.51|297.51|300.27|298.27|299.29|297.29|438
1596990300000|2020-08-09 16:25:00|299.5|297.5|300.09|298.09|300.27|298.27|299.5|297.5|380
1596990600000|2020-08-09 16:30:00|300.08|298.08|299.35|297.35|300.1|298.1|299.25|297.25|521
1596990900000|2020-08-09 16:35:00|299.34|297.34|299.31|297.31|299.52|297.52|299.04|297.04|557
1596991200000|2020-08-09 16:40:00|299.3|297.3|298.87|296.87|299.3|297.3|298.81|296.81|620
1596991500000|2020-08-09 16:45:00|298.88|296.88|299.03|297.03|299.31|297.31|298.47|296.47|612
1596991800000|2020-08-09 16:50:00|299.02|297.02|297.93|295.93|299.03|297.03|297.79|295.79|540
1596992100000|2020-08-09 16:55:00|297.92|295.92|298.64|296.64|298.8|296.8|297.88|295.88|564
1596992400000|2020-08-09 17:00:00|298.63|296.63|298.28|296.28|298.64|296.64|297.53|295.53|541
1596992700000|2020-08-09 17:05:00|298.31|296.31|298.37|296.37|298.5|296.5|298.15|296.15|547
1596993000000|2020-08-09 17:10:00|298.41|296.41|298.33|296.33|298.46|296.46|297.73|295.73|400
1596993300000|2020-08-09 17:15:00|298.32|296.32|297.69|295.69|298.41|296.41|297.47|295.47|498
1596993600000|2020-08-09 17:20:00|297.68|295.68|298.29|296.29|298.38|296.38|297.46|295.46|514
1596993900000|2020-08-09 17:25:00|298.3|296.3|299.23|297.23|299.39|297.39|298.23|296.23|485
1596994200000|2020-08-09 17:30:00|299.24|297.24|298.07|296.07|299.26|297.26|297.99|295.99|354
1596994500000|2020-08-09 17:35:00|298.08|296.08|297.65|295.65|298.09|296.09|297.4|295.4|426
1596994800000|2020-08-09 17:40:00|297.64|295.64|297.5|295.5|297.65|295.65|297.36|295.36|262
1596995100000|2020-08-09 17:45:00|297.51|295.51|295.71|293.71|297.55|295.55|295.56|293.56|660
1596995400000|2020-08-09 17:50:00|295.79|293.79|297.33|295.33|297.39|295.39|295.78|293.78|498
1596995700000|2020-08-09 17:55:00|297.34|295.34|296.44|294.44|297.34|295.34|296.43|294.43|508
1596996000000|2020-08-09 18:00:00|296.43|294.43|297.44|295.44|297.62|295.62|296.43|294.43|641
1596996300000|2020-08-09 18:05:00|297.45|295.45|297.43|295.43|297.97|295.97|297.37|295.37|527
1596996600000|2020-08-09 18:10:00|297.44|295.44|298|296|298.1|296.1|297.14|295.14|548
1596996900000|2020-08-09 18:15:00|298.01|296.01|297.68|295.68|298.02|296.02|297.52|295.52|402
1596997200000|2020-08-09 18:20:00|297.69|295.69|298.09|296.09|298.29|296.29|297.57|295.57|412
1596997500000|2020-08-09 18:25:00|298.07|296.07|298.05|296.05|298.15|296.15|297.99|295.99|195
1596997800000|2020-08-09 18:30:00|298.06|296.06|297.65|295.65|298.24|296.24|297.58|295.58|386
1596998100000|2020-08-09 18:35:00|297.66|295.66|297.57|295.57|297.95|295.95|297.49|295.49|451
1596998400000|2020-08-09 18:40:00|297.58|295.58|299.07|297.07|299.22|297.22|297.57|295.57|442
1596998700000|2020-08-09 18:45:00|299.05|297.05|298.46|296.46|299.1|297.1|298.44|296.44|391
1596999000000|2020-08-09 18:50:00|298.47|296.47|299.32|297.32|299.34|297.34|298.45|296.45|511
1596999300000|2020-08-09 18:55:00|299.33|297.33|299.45|297.45|299.49|297.49|299.22|297.22|264
1596999600000|2020-08-09 19:00:00|299.46|297.46|299.21|297.21|299.48|297.48|298.83|296.83|301
1596999900000|2020-08-09 19:05:00|299.2|297.2|299.38|297.38|299.6|297.6|299.17|297.17|245
1597000200000|2020-08-09 19:10:00|299.39|297.39|299.21|297.21|299.46|297.46|299.2|297.2|281
1597000500000|2020-08-09 19:15:00|299.2|297.2|299.81|297.81|299.86|297.86|299.09|297.09|414
1597000800000|2020-08-09 19:20:00|299.8|297.8|299.52|297.52|300.06|298.06|299.48|297.48|377
1597001100000|2020-08-09 19:25:00|299.57|297.57|299.96|297.96|300.06|298.06|299.51|297.51|384
1597001400000|2020-08-09 19:30:00|299.97|297.97|299.7|297.7|300.12|298.12|299.25|297.25|392
1597001700000|2020-08-09 19:35:00|299.69|297.69|299.22|297.22|299.78|297.78|298.99|296.99|419
1597002000000|2020-08-09 19:40:00|299.25|297.25|299.02|297.02|299.25|297.25|298.94|296.94|384
1597002300000|2020-08-09 19:45:00|299.03|297.03|299.08|297.08|299.15|297.15|298.97|296.97|213
1597002600000|2020-08-09 19:50:00|299.07|297.07|299.08|297.08|299.58|297.58|299.06|297.06|465
1597002900000|2020-08-09 19:55:00|299.09|297.09|298.33|296.33|299.21|297.21|298.27|296.27|330
1597003200000|2020-08-09 20:00:00|298.34|296.34|299.08|297.08|299.38|297.38|298.33|296.33|341
1597003500000|2020-08-09 20:05:00|299.07|297.07|298.43|296.43|299.08|297.08|298.43|296.43|318
1597003800000|2020-08-09 20:10:00|298.44|296.44|299.87|297.87|299.87|297.87|298.32|296.32|277
1597004100000|2020-08-09 20:15:00|299.86|297.86|298.83|296.83|300.01|298.01|298.63|296.63|431
1597004400000|2020-08-09 20:20:00|298.82|296.82|298.56|296.56|298.91|296.91|298.17|296.17|324
1597004700000|2020-08-09 20:25:00|298.57|296.57|298.75|296.75|298.93|296.93|298.42|296.42|493
1597005000000|2020-08-09 20:30:00|298.77|296.77|299.36|297.36|299.36|297.36|298.74|296.74|480
1597005300000|2020-08-09 20:35:00|299.39|297.39|299.75|297.75|299.76|297.76|299.36|297.36|439
1597005600000|2020-08-09 20:40:00|299.74|297.74|299.64|297.64|299.77|297.77|299.53|297.53|392
1597005900000|2020-08-09 20:45:00|299.65|297.65|299.7|297.7|299.72|297.72|299.57|297.57|205
1597006200000|2020-08-09 20:50:00|299.69|297.69|299.69|297.69|299.87|297.87|299.62|297.62|313
1597006500000|2020-08-09 20:55:00|299.7|297.7|299.73|297.73|299.76|297.76|299.47|297.47|343
1597006800000|2020-08-09 21:00:00|299.72|297.72|300.43|298.43|300.43|298.43|299.62|297.62|352
1597007100000|2020-08-09 21:05:00|300.42|298.42|300.19|298.19|300.53|298.53|300.17|298.17|236
1597007400000|2020-08-09 21:10:00|300.2|298.2|299.73|297.73|300.21|298.21|299.64|297.64|293
1597007700000|2020-08-09 21:15:00|299.62|297.62|299.83|297.83|299.99|297.99|299.6|297.6|252
1597008000000|2020-08-09 21:20:00|299.82|297.82|299.32|297.32|299.85|297.85|299.29|297.29|310
1597008300000|2020-08-09 21:25:00|299.33|297.33|299.31|297.31|299.41|297.41|299.24|297.24|244
1597008600000|2020-08-09 21:30:00|299.32|297.32|298.75|296.75|299.44|297.44|298.73|296.73|365
1597008900000|2020-08-09 21:35:00|298.74|296.74|299.2|297.2|299.24|297.24|298.54|296.54|290
1597009200000|2020-08-09 21:40:00|299.19|297.19|299|297|299.4|297.4|298.98|296.98|194
1597009500000|2020-08-09 21:45:00|298.98|296.98|298.78|296.78|299.01|297.01|298.68|296.68|258
1597009800000|2020-08-09 21:50:00|298.77|296.77|298.9|296.9|299.02|297.02|298.74|296.74|212
1597010100000|2020-08-09 21:55:00|298.91|296.91|299.12|297.12|299.13|297.13|298.75|296.75|207
1597010400000|2020-08-09 22:00:00|299.13|297.13|299.67|297.67|299.68|297.68|299.04|297.04|298
1597010700000|2020-08-09 22:05:00|299.69|297.69|299.41|297.41|299.96|297.96|299.34|297.34|275
1597011000000|2020-08-09 22:10:00|299.43|297.43|299.16|297.16|299.48|297.48|299.12|297.12|195
1597011300000|2020-08-09 22:15:00|299.15|297.15|300.26|298.26|300.33|298.33|299.13|297.13|245
1597011600000|2020-08-09 22:20:00|300.31|298.31|300.35|298.35|300.46|298.46|300.23|298.23|260
1597011900000|2020-08-09 22:25:00|300.37|298.37|300.55|298.55|300.58|298.58|300.29|298.29|256
1597012200000|2020-08-09 22:30:00|300.56|298.56|299.29|297.29|300.78|298.78|299.1|297.1|661
1597012500000|2020-08-09 22:35:00|299.3|297.3|299.41|297.41|299.61|297.61|299.03|297.03|426
1597012800000|2020-08-09 22:40:00|299.42|297.42|299.13|297.13|299.53|297.53|298.98|296.98|481
1597013100000|2020-08-09 22:45:00|299.15|297.15|298.68|296.68|299.18|297.18|298.48|296.48|512
1597013400000|2020-08-09 22:50:00|298.69|296.69|299.76|297.76|299.79|297.79|298.64|296.64|426
1597013700000|2020-08-09 22:55:00|299.75|297.75|299.73|297.73|299.93|297.93|299.67|297.67|361
1597014000000|2020-08-09 23:00:00|299.72|297.72|299.02|297.02|299.75|297.75|298.97|296.97|443
1597014300000|2020-08-09 23:05:00|298.98|296.98|299.32|297.32|299.38|297.38|298.98|296.98|503
1597014600000|2020-08-09 23:10:00|299.33|297.33|300.22|298.22|300.22|298.22|299.24|297.24|331
1597014900000|2020-08-09 23:15:00|300.21|298.21|300.11|298.11|300.23|298.23|299.96|297.96|319
1597015200000|2020-08-09 23:20:00|300.1|298.1|299.96|297.96|300.15|298.15|299.82|297.82|253
1597015500000|2020-08-09 23:25:00|299.95|297.95|300.52|298.52|300.55|298.55|299.74|297.74|333
1597015800000|2020-08-09 23:30:00|300.49|298.49|299.73|297.73|300.65|298.65|299.63|297.63|420
1597016100000|2020-08-09 23:35:00|299.74|297.74|299.5|297.5|299.76|297.76|299.5|297.5|315
1597016400000|2020-08-09 23:40:00|299.51|297.51|299.67|297.67|299.72|297.72|299.48|297.48|409
1597016700000|2020-08-09 23:45:00|299.66|297.66|300.22|298.22|300.25|298.25|299.66|297.66|224
1597017000000|2020-08-09 23:50:00|300.21|298.21|300.55|298.55|300.65|298.65|300.13|298.13|167
1597017300000|2020-08-09 23:55:00|300.57|298.57|301.06|299.06|301.13|299.13|300.57|298.57|162
1597017600000|2020-08-10 00:00:00|301.05|299.05|302.14|300.14|302.17|300.17|301.04|299.04|336
1597017900000|2020-08-10 00:05:00|302.13|300.13|303.31|301.31|303.32|301.32|301.99|299.99|408
1597018200000|2020-08-10 00:10:00|303.3|301.3|302.8|300.8|303.42|301.42|302.53|300.53|422
1597018500000|2020-08-10 00:15:00|302.81|300.81|302.27|300.27|303.18|301.18|302.24|300.24|449
1597018800000|2020-08-10 00:20:00|302.28|300.28|302.93|300.93|302.93|300.93|302.21|300.21|382
1597019100000|2020-08-10 00:25:00|302.94|300.94|303.14|301.14|303.16|301.16|302.67|300.67|414
1597019400000|2020-08-10 00:30:00|303.15|301.15|302.44|300.44|303.28|301.28|302.44|300.44|452
1597019700000|2020-08-10 00:35:00|302.43|300.43|302.43|300.43|302.47|300.47|302.17|300.17|593
1597020000000|2020-08-10 00:40:00|302.44|300.44|303.64|301.64|303.67|301.67|302.43|300.43|426
1597020300000|2020-08-10 00:45:00|303.67|301.67|303.77|301.77|304.13|302.13|303.25|301.25|507
1597020600000|2020-08-10 00:50:00|303.79|301.79|304.18|302.18|304.88|302.88|303.79|301.79|407
1597020900000|2020-08-10 00:55:00|304.21|302.21|303.9|301.9|304.5|302.5|303.62|301.62|494
1597021200000|2020-08-10 01:00:00|303.89|301.89|304.47|302.47|304.59|302.59|303.82|301.82|531
1597021500000|2020-08-10 01:05:00|304.48|302.48|304.59|302.59|305.1|303.1|304.36|302.36|497
1597021800000|2020-08-10 01:10:00|304.6|302.6|304.37|302.37|304.86|302.86|304.35|302.35|442
1597022100000|2020-08-10 01:15:00|304.33|302.33|304.74|302.74|304.77|302.77|304.29|302.29|404
1597022400000|2020-08-10 01:20:00|304.73|302.73|304.19|302.19|304.76|302.76|304.19|302.19|346
1597022700000|2020-08-10 01:25:00|304.18|302.18|303.52|301.52|304.18|302.18|303.24|301.24|463
1597023000000|2020-08-10 01:30:00|303.53|301.53|303.45|301.45|303.96|301.96|303.44|301.44|268
1597023300000|2020-08-10 01:35:00|303.43|301.43|303.54|301.54|303.56|301.56|303.03|301.03|428
1597023600000|2020-08-10 01:40:00|303.53|301.53|303.16|301.16|303.7|301.7|303.13|301.13|261
1597023900000|2020-08-10 01:45:00|303.17|301.17|303.11|301.11|303.41|301.41|303.06|301.06|340
1597024200000|2020-08-10 01:50:00|303.1|301.1|303.87|301.87|303.96|301.96|303.07|301.07|334
1597024500000|2020-08-10 01:55:00|303.88|301.88|305.12|303.12|305.48|303.48|303.88|301.88|646
1597024800000|2020-08-10 02:00:00|305.07|303.07|306.27|304.27|306.29|304.29|305.07|303.07|590
1597025100000|2020-08-10 02:05:00|306.28|304.28|306.63|304.63|307.03|305.03|306.28|304.28|741
1597025400000|2020-08-10 02:10:00|306.65|304.65|308.59|306.59|308.63|306.63|306.51|304.51|571
1597025700000|2020-08-10 02:15:00|308.57|306.57|308.55|306.55|310.52|308.52|308.08|306.08|815
1597026000000|2020-08-10 02:20:00|308.49|306.49|309.11|307.11|309.62|307.62|308.41|306.41|664
1597026300000|2020-08-10 02:25:00|309.12|307.12|308.5|306.5|309.35|307.35|308.15|306.15|530
1597026600000|2020-08-10 02:30:00|308.49|306.49|310.15|308.15|310.18|308.18|308.47|306.47|587
1597026900000|2020-08-10 02:35:00|310.17|308.17|309.13|307.13|310.67|308.67|309.12|307.12|674
1597027200000|2020-08-10 02:40:00|309.12|307.12|308.83|306.83|309.3|307.3|308.1|306.1|637
1597027500000|2020-08-10 02:45:00|308.84|306.84|308.75|306.75|309.25|307.25|308.51|306.51|525
1597027800000|2020-08-10 02:50:00|308.76|306.76|308.35|306.35|308.91|306.91|308.27|306.27|375
1597028100000|2020-08-10 02:55:00|308.36|306.36|308.51|306.51|308.53|306.53|307.95|305.95|467
1597028400000|2020-08-10 03:00:00|308.55|306.55|309.03|307.03|309.38|307.38|308.52|306.52|556
1597028700000|2020-08-10 03:05:00|309.04|307.04|308.52|306.52|309.14|307.14|308.21|306.21|486
1597029000000|2020-08-10 03:10:00|308.49|306.49|308.45|306.45|309.04|307.04|308.27|306.27|527
1597029300000|2020-08-10 03:15:00|308.46|306.46|308.73|306.73|308.88|306.88|308.46|306.46|510
1597029600000|2020-08-10 03:20:00|308.74|306.74|308.66|306.66|308.77|306.77|308.11|306.11|522
1597029900000|2020-08-10 03:25:00|308.65|306.65|309.19|307.19|309.21|307.21|308.61|306.61|419
1597030200000|2020-08-10 03:30:00|309.18|307.18|308.72|306.72|309.43|307.43|308.62|306.62|421
1597030500000|2020-08-10 03:35:00|308.71|306.71|308.88|306.88|309.73|307.73|308.71|306.71|446
1597030800000|2020-08-10 03:40:00|308.89|306.89|309.09|307.09|309.18|307.18|308.62|306.62|486
1597031100000|2020-08-10 03:45:00|309.12|307.12|309.16|307.16|309.44|307.44|309.04|307.04|418
1597031400000|2020-08-10 03:50:00|309.17|307.17|309.43|307.43|309.53|307.53|309.11|307.11|222
1597031700000|2020-08-10 03:55:00|309.45|307.45|308.98|306.98|309.45|307.45|308.76|306.76|342
1597032000000|2020-08-10 04:00:00|308.97|306.97|310.09|308.09|310.41|308.41|308.96|306.96|568
1597032300000|2020-08-10 04:05:00|310.1|308.1|309.76|307.76|310.3|308.3|309.51|307.51|518
1597032600000|2020-08-10 04:10:00|309.77|307.77|308.98|306.98|309.83|307.83|308.94|306.94|599
1597032900000|2020-08-10 04:15:00|308.97|306.97|309.1|307.1|309.24|307.24|308.48|306.48|629
1597033200000|2020-08-10 04:20:00|309.12|307.12|308.77|306.77|309.23|307.23|308.73|306.73|472
1597033500000|2020-08-10 04:25:00|308.75|306.75|309.16|307.16|309.29|307.29|308.75|306.75|443
1597033800000|2020-08-10 04:30:00|309.17|307.17|308.66|306.66|309.41|307.41|308.6|306.6|253
1597034100000|2020-08-10 04:35:00|308.65|306.65|307.52|305.52|308.78|306.78|307.45|305.45|336
1597034400000|2020-08-10 04:40:00|307.57|305.57|307.72|305.72|307.98|305.98|307.51|305.51|371
1597034700000|2020-08-10 04:45:00|307.73|305.73|306.68|304.68|307.78|305.78|306.57|304.57|355
1597035000000|2020-08-10 04:50:00|306.66|304.66|306.85|304.85|307.22|305.22|306.66|304.66|503
1597035300000|2020-08-10 04:55:00|306.86|304.86|306.72|304.72|306.86|304.86|306.19|304.19|352
1597035600000|2020-08-10 05:00:00|306.71|304.71|307.24|305.24|307.26|305.26|306.7|304.7|339
1597035900000|2020-08-10 05:05:00|307.25|305.25|306.93|304.93|307.62|305.62|306.91|304.91|235
1597036200000|2020-08-10 05:10:00|306.92|304.92|306.42|304.42|306.95|304.95|306.19|304.19|447
1597036500000|2020-08-10 05:15:00|306.41|304.41|305.79|303.79|306.42|304.42|305.63|303.63|395
1597036800000|2020-08-10 05:20:00|305.8|303.8|306.51|304.51|306.51|304.51|305.78|303.78|257
1597037100000|2020-08-10 05:25:00|306.49|304.49|306.11|304.11|306.99|304.99|305.72|303.72|382
1597037400000|2020-08-10 05:30:00|306.12|304.12|305.77|303.77|306.15|304.15|305.75|303.75|333
1597037700000|2020-08-10 05:35:00|305.76|303.76|306.79|304.79|306.79|304.79|305.76|303.76|387
1597038000000|2020-08-10 05:40:00|306.78|304.78|306.9|304.9|307.09|305.09|306.61|304.61|215
1597038300000|2020-08-10 05:45:00|306.89|304.89|307|305|307.18|305.18|306.88|304.88|159
1597038600000|2020-08-10 05:50:00|306.98|304.98|306.88|304.88|307.08|305.08|306.75|304.75|443
1597038900000|2020-08-10 05:55:00|306.84|304.84|306.76|304.76|307.17|305.17|306.48|304.48|485
1597039200000|2020-08-10 06:00:00|306.77|304.77|307.44|305.44|307.6|305.6|306.73|304.73|346
1597039500000|2020-08-10 06:05:00|307.46|305.46|307.7|305.7|307.76|305.76|307.3|305.3|354
1597039800000|2020-08-10 06:10:00|307.72|305.72|307.07|305.07|307.72|305.72|307.07|305.07|298
1597040100000|2020-08-10 06:15:00|307.05|305.05|307.28|305.28|307.28|305.28|306.99|304.99|354
1597040400000|2020-08-10 06:20:00|307.27|305.27|307.13|305.13|307.37|305.37|307.13|305.13|256
1597040700000|2020-08-10 06:25:00|307.14|305.14|307.07|305.07|307.25|305.25|306.87|304.87|308
1597041000000|2020-08-10 06:30:00|307.09|305.09|306.94|304.94|307.19|305.19|306.88|304.88|419
1597041300000|2020-08-10 06:35:00|306.93|304.93|305.97|303.97|306.96|304.96|305.9|303.9|515
1597041600000|2020-08-10 06:40:00|305.95|303.95|306.79|304.79|306.98|304.98|305.93|303.93|577
1597041900000|2020-08-10 06:45:00|306.82|304.82|307.6|305.6|307.62|305.62|306.78|304.78|642
1597042200000|2020-08-10 06:50:00|307.61|305.61|307.59|305.59|307.67|305.67|307.37|305.37|472
1597042500000|2020-08-10 06:55:00|307.6|305.6|307.94|305.94|308.06|306.06|307.38|305.38|535
1597042800000|2020-08-10 07:00:00|307.95|305.95|308.31|306.31|308.37|306.37|307.54|305.54|642
1597043100000|2020-08-10 07:05:00|308.3|306.3|308.05|306.05|308.57|306.57|307.97|305.97|415
1597043400000|2020-08-10 07:10:00|308.07|306.07|308.33|306.33|308.42|306.42|308.01|306.01|621
1597043700000|2020-08-10 07:15:00|308.32|306.32|308.15|306.15|308.76|306.76|307.68|305.68|548
1597044000000|2020-08-10 07:20:00|308.14|306.14|308.11|306.11|308.36|306.36|308.06|306.06|466
1597044300000|2020-08-10 07:25:00|308.1|306.1|307.99|305.99|308.23|306.23|307.91|305.91|409
1597044600000|2020-08-10 07:30:00|307.98|305.98|307.29|305.29|308.03|306.03|307|305|381
1597044900000|2020-08-10 07:35:00|307.3|305.3|307|305|307.59|305.59|306.98|304.98|283
1597045200000|2020-08-10 07:40:00|307.01|305.01|306.93|304.93|307.22|305.22|306.93|304.93|332
1597045500000|2020-08-10 07:45:00|306.94|304.94|306.77|304.77|307.03|305.03|306.77|304.77|198
1597045800000|2020-08-10 07:50:00|306.78|304.78|306.69|304.69|306.95|304.95|306.56|304.56|295
1597046100000|2020-08-10 07:55:00|306.67|304.67|306.52|304.52|306.69|304.69|306.18|304.18|296
1597046400000|2020-08-10 08:00:00|306.54|304.54|307.42|305.42|307.42|305.42|306.52|304.52|433
1597046700000|2020-08-10 08:05:00|307.41|305.41|306.59|304.59|307.46|305.46|306.59|304.59|367
1597047000000|2020-08-10 08:10:00|306.57|304.57|306.59|304.59|306.95|304.95|306.42|304.42|319
1597047300000|2020-08-10 08:15:00|306.6|304.6|307.42|305.42|307.51|305.51|306.23|304.23|416
1597047600000|2020-08-10 08:20:00|307.41|305.41|307.82|305.82|307.86|305.86|307.24|305.24|421
1597047900000|2020-08-10 08:25:00|307.79|305.79|308.31|306.31|308.31|306.31|307.74|305.74|242
1597048200000|2020-08-10 08:30:00|308.37|306.37|307.88|305.88|308.42|306.42|307.66|305.66|312
1597048500000|2020-08-10 08:35:00|307.89|305.89|307.6|305.6|307.92|305.92|307.53|305.53|310
1597048800000|2020-08-10 08:40:00|307.61|305.61|307.39|305.39|308.01|306.01|307.37|305.37|454
1597049100000|2020-08-10 08:45:00|307.36|305.36|307.28|305.28|307.63|305.63|306.93|304.93|331
1597049400000|2020-08-10 08:50:00|307.31|305.31|307.1|305.1|307.31|305.31|307.08|305.08|148
1597049700000|2020-08-10 08:55:00|307.04|305.04|306.75|304.75|307.21|305.21|306.57|304.57|246
1597050000000|2020-08-10 09:00:00|306.77|304.77|306.65|304.65|306.81|304.81|306.63|304.63|161
1597050300000|2020-08-10 09:05:00|306.66|304.66|306.43|304.43|306.74|304.74|306.26|304.26|230
1597050600000|2020-08-10 09:10:00|306.45|304.45|307.38|305.38|307.4|305.4|306.42|304.42|344
1597050900000|2020-08-10 09:15:00|307.39|305.39|306.35|304.35|307.43|305.43|306.35|304.35|217
1597051200000|2020-08-10 09:20:00|306.34|304.34|306.41|304.41|306.55|304.55|306.15|304.15|296
1597051500000|2020-08-10 09:25:00|306.39|304.39|306.74|304.74|306.96|304.96|306.32|304.32|258
1597051800000|2020-08-10 09:30:00|306.75|304.75|306.21|304.21|306.79|304.79|305.99|303.99|254
1597052100000|2020-08-10 09:35:00|306.2|304.2|306.3|304.3|306.31|304.31|305.97|303.97|363
1597052400000|2020-08-10 09:40:00|306.31|304.31|307.21|305.21|307.29|305.29|306.3|304.3|309
1597052700000|2020-08-10 09:45:00|307.2|305.2|307.73|305.73|307.73|305.73|306.97|304.97|219
1597053000000|2020-08-10 09:50:00|307.72|305.72|307.19|305.19|307.78|305.78|307.14|305.14|300
1597053300000|2020-08-10 09:55:00|307.2|305.2|306.5|304.5|307.23|305.23|306.2|304.2|455
1597053600000|2020-08-10 10:00:00|306.49|304.49|307.3|305.3|307.39|305.39|306.45|304.45|292
1597053900000|2020-08-10 10:05:00|307.31|305.31|307.38|305.38|307.5|305.5|307.18|305.18|262
1597054200000|2020-08-10 10:10:00|307.37|305.37|307.09|305.09|307.4|305.4|307.08|305.08|147
1597054500000|2020-08-10 10:15:00|307.1|305.1|306.82|304.82|307.28|305.28|306.8|304.8|251
1597054800000|2020-08-10 10:20:00|306.81|304.81|306.58|304.58|306.81|304.81|306.57|304.57|204
1597055100000|2020-08-10 10:25:00|306.59|304.59|292.44|290.44|306.68|304.68|292.44|290.44|544
1597055400000|2020-08-10 10:30:00|292.63|290.63|297.31|295.31|298.02|296.02|288.43|286.43|916
1597055700000|2020-08-10 10:35:00|297.32|295.32|298|296|298.57|296.57|297.28|295.28|597
1597056000000|2020-08-10 10:40:00|298.01|296.01|298.31|296.31|298.54|296.54|297.68|295.68|383
1597056300000|2020-08-10 10:45:00|298.29|296.29|298.81|296.81|298.91|296.91|298.13|296.13|286
1597056600000|2020-08-10 10:50:00|298.82|296.82|299.68|297.68|299.7|297.7|298.75|296.75|548
1597056900000|2020-08-10 10:55:00|299.7|297.7|298.72|296.72|299.74|297.74|298.7|296.7|388
1597057200000|2020-08-10 11:00:00|298.74|296.74|299.03|297.03|299.35|297.35|298.36|296.36|459
1597057500000|2020-08-10 11:05:00|299.13|297.13|299.32|297.32|299.67|297.67|299.04|297.04|399
1597057800000|2020-08-10 11:10:00|299.34|297.34|298.77|296.77|299.35|297.35|298.71|296.71|278
1597058100000|2020-08-10 11:15:00|298.78|296.78|299.26|297.26|299.47|297.47|298.74|296.74|451
1597058400000|2020-08-10 11:20:00|299.21|297.21|299.33|297.33|299.34|297.34|299.16|297.16|330
1597058700000|2020-08-10 11:25:00|299.34|297.34|299.66|297.66|299.79|297.79|299.15|297.15|426
1597059000000|2020-08-10 11:30:00|299.63|297.63|299.75|297.75|299.79|297.79|299.38|297.38|446
1597059300000|2020-08-10 11:35:00|299.78|297.78|300.07|298.07|300.26|298.26|299.78|297.78|381
1597059600000|2020-08-10 11:40:00|300.06|298.06|300.59|298.59|300.77|298.77|300.05|298.05|434
1597059900000|2020-08-10 11:45:00|300.6|298.6|300.36|298.36|300.65|298.65|300.06|298.06|421
1597060200000|2020-08-10 11:50:00|300.35|298.35|300.21|298.21|300.6|298.6|300.03|298.03|543
1597060500000|2020-08-10 11:55:00|300.2|298.2|300.55|298.55|300.55|298.55|300.19|298.19|351
1597060800000|2020-08-10 12:00:00|300.57|298.57|299.85|297.85|300.57|298.57|299.73|297.73|360
1597061100000|2020-08-10 12:05:00|299.84|297.84|299.92|297.92|300.1|298.1|299.82|297.82|362
1597061400000|2020-08-10 12:10:00|299.91|297.91|299.89|297.89|299.96|297.96|299.48|297.48|239
1597061700000|2020-08-10 12:15:00|299.91|297.91|300.16|298.16|300.4|298.4|299.77|297.77|623
1597062000000|2020-08-10 12:20:00|300.17|298.17|300.98|298.98|300.98|298.98|300.12|298.12|501
1597062300000|2020-08-10 12:25:00|300.97|298.97|301.83|299.83|301.83|299.83|300.95|298.95|320
1597062600000|2020-08-10 12:30:00|301.82|299.82|304.59|302.59|304.71|302.71|301.62|299.62|474
1597062900000|2020-08-10 12:35:00|304.6|302.6|305.09|303.09|305.19|303.19|303.97|301.97|676
1597063200000|2020-08-10 12:40:00|305.08|303.08|303.96|301.96|305.42|303.42|303.95|301.95|698
1597063500000|2020-08-10 12:45:00|303.98|301.98|304.02|302.02|304.3|302.3|303.66|301.66|459
1597063800000|2020-08-10 12:50:00|304.01|302.01|303.66|301.66|304.05|302.05|303.41|301.41|425
1597064100000|2020-08-10 12:55:00|303.65|301.65|303.01|301.01|303.71|301.71|303|301|590
1597064400000|2020-08-10 13:00:00|303|301|303.47|301.47|303.63|301.63|302.97|300.97|668
1597064700000|2020-08-10 13:05:00|303.43|301.43|302.87|300.87|303.53|301.53|302.66|300.66|561
1597065000000|2020-08-10 13:10:00|302.88|300.88|303.3|301.3|303.51|301.51|302.86|300.86|470
1597065300000|2020-08-10 13:15:00|303.29|301.29|304.24|302.24|304.24|302.24|303.28|301.28|474
1597065600000|2020-08-10 13:20:00|304.23|302.23|303.82|301.82|304.38|302.38|303.82|301.82|330
1597065900000|2020-08-10 13:25:00|303.81|301.81|303.45|301.45|304.04|302.04|303.28|301.28|604
1597066200000|2020-08-10 13:30:00|303.44|301.44|303.41|301.41|303.49|301.49|303.12|301.12|312
1597066500000|2020-08-10 13:35:00|303.42|301.42|303.36|301.36|304|302|303.35|301.35|558
1597066800000|2020-08-10 13:40:00|303.35|301.35|303.16|301.16|303.56|301.56|303.11|301.11|373
1597067100000|2020-08-10 13:45:00|303.13|301.13|302.34|300.34|303.23|301.23|302.03|300.03|420
1597067400000|2020-08-10 13:50:00|302.35|300.35|303.04|301.04|303.04|301.04|302.17|300.17|483
1597067700000|2020-08-10 13:55:00|303.05|301.05|303.55|301.55|303.8|301.8|302.94|300.94|412
1597068000000|2020-08-10 14:00:00|303.54|301.54|303.61|301.61|303.92|301.92|303.11|301.11|634
1597068300000|2020-08-10 14:05:00|303.6|301.6|303.97|301.97|304.11|302.11|303.6|301.6|453
1597068600000|2020-08-10 14:10:00|303.96|301.96|304.07|302.07|304.07|302.07|303.76|301.76|495
1597068900000|2020-08-10 14:15:00|304.06|302.06|304.5|302.5|304.5|302.5|303.9|301.9|242
1597069200000|2020-08-10 14:20:00|304.49|302.49|305.84|303.84|305.84|303.84|304.48|302.48|330
1597069500000|2020-08-10 14:25:00|305.85|303.85|305.72|303.72|305.87|303.87|305.35|303.35|545
1597069800000|2020-08-10 14:30:00|305.71|303.71|305.87|303.87|305.89|303.89|305.27|303.27|411
1597070100000|2020-08-10 14:35:00|305.86|303.86|305.56|303.56|306.08|304.08|305.56|303.56|269
1597070400000|2020-08-10 14:40:00|305.57|303.57|304.65|302.65|305.75|303.75|304.6|302.6|476
1597070700000|2020-08-10 14:45:00|304.66|302.66|304.94|302.94|305.04|303.04|304.58|302.58|466
1597071000000|2020-08-10 14:50:00|304.93|302.93|304.25|302.25|304.94|302.94|304.11|302.11|511
1597071300000|2020-08-10 14:55:00|304.22|302.22|303.74|301.74|304.38|302.38|303.74|301.74|359
1597071600000|2020-08-10 15:00:00|303.76|301.76|303.55|301.55|304.07|302.07|303.54|301.54|416
1597071900000|2020-08-10 15:05:00|303.56|301.56|304.37|302.37|304.41|302.41|303.55|301.55|474
1597072200000|2020-08-10 15:10:00|304.38|302.38|305.03|303.03|305.13|303.13|304.24|302.24|353
1597072500000|2020-08-10 15:15:00|305.05|303.05|304.73|302.73|305.16|303.16|304.68|302.68|409
1597072800000|2020-08-10 15:20:00|304.74|302.74|305.06|303.06|305.31|303.31|304.56|302.56|414
1597073100000|2020-08-10 15:25:00|305.08|303.08|305.39|303.39|305.68|303.68|305.06|303.06|477
1597073400000|2020-08-10 15:30:00|305.4|303.4|305.07|303.07|305.53|303.53|304.68|302.68|497
1597073700000|2020-08-10 15:35:00|305.04|303.04|305.06|303.06|305.27|303.27|304.86|302.86|428
1597074000000|2020-08-10 15:40:00|305.04|303.04|302.76|300.76|305.08|303.08|302.43|300.43|535
1597074300000|2020-08-10 15:45:00|302.82|300.82|304.94|302.94|305.02|303.02|302.82|300.82|534
1597074600000|2020-08-10 15:50:00|304.93|302.93|305.8|303.8|306.29|304.29|304.89|302.89|458
1597074900000|2020-08-10 15:55:00|305.81|303.81|306.02|304.02|306.23|304.23|305.36|303.36|471
1597075200000|2020-08-10 16:00:00|306.01|304.01|305.64|303.64|306.44|304.44|305.63|303.63|475
1597075500000|2020-08-10 16:05:00|305.65|303.65|306.76|304.76|306.88|304.88|305.44|303.44|457
1597075800000|2020-08-10 16:10:00|306.77|304.77|306.33|304.33|306.94|304.94|306.3|304.3|403
1597076100000|2020-08-10 16:15:00|306.32|304.32|307.88|305.88|307.9|305.9|306.31|304.31|432
1597076400000|2020-08-10 16:20:00|307.89|305.89|305.26|303.26|308.72|306.72|304.64|302.64|720
1597076700000|2020-08-10 16:25:00|305.2|303.2|305.31|303.31|305.63|303.63|304.9|302.9|736
1597077000000|2020-08-10 16:30:00|305.3|303.3|305.08|303.08|305.42|303.42|304.9|302.9|499
1597077300000|2020-08-10 16:35:00|305.06|303.06|304.3|302.3|305.25|303.25|304.27|302.27|429
1597077600000|2020-08-10 16:40:00|304.31|302.31|304.79|302.79|304.94|302.94|303.81|301.81|532
1597077900000|2020-08-10 16:45:00|304.8|302.8|304.22|302.22|304.84|302.84|304.22|302.22|240
1597078200000|2020-08-10 16:50:00|304.23|302.23|303.89|301.89|304.23|302.23|303.17|301.17|543
1597078500000|2020-08-10 16:55:00|303.88|301.88|304.26|302.26|304.52|302.52|303.73|301.73|287
1597078800000|2020-08-10 17:00:00|304.28|302.28|304.14|302.14|304.42|302.42|303.92|301.92|511
1597079100000|2020-08-10 17:05:00|304.15|302.15|304.45|302.45|304.76|302.76|304.11|302.11|520
1597079400000|2020-08-10 17:10:00|304.47|302.47|303.43|301.43|304.64|302.64|303.42|301.42|535
1597079700000|2020-08-10 17:15:00|303.44|301.44|303.89|301.89|304.05|302.05|303.27|301.27|540
1597080000000|2020-08-10 17:20:00|303.88|301.88|304|302|304.02|302.02|303.65|301.65|417
1597080300000|2020-08-10 17:25:00|304.01|302.01|304.1|302.1|304.22|302.22|303.95|301.95|427
1597080600000|2020-08-10 17:30:00|304.09|302.09|303.56|301.56|304.12|302.12|303.45|301.45|377
1597080900000|2020-08-10 17:35:00|303.57|301.57|302.52|300.52|303.95|301.95|302.51|300.51|446
1597081200000|2020-08-10 17:40:00|302.53|300.53|302.5|300.5|303.09|301.09|301.13|299.13|395
1597081500000|2020-08-10 17:45:00|302.51|300.51|304.68|302.68|304.87|302.87|302.5|300.5|425
1597081800000|2020-08-10 17:50:00|304.66|302.66|304.76|302.76|304.99|302.99|304.49|302.49|586
1597082100000|2020-08-10 17:55:00|304.78|302.78|304.66|302.66|305.09|303.09|304.66|302.66|442
1597082400000|2020-08-10 18:00:00|304.68|302.68|305.5|303.5|305.77|303.77|304.44|302.44|367
1597082700000|2020-08-10 18:05:00|305.49|303.49|305.18|303.18|305.87|303.87|304.98|302.98|459
1597083000000|2020-08-10 18:10:00|305.16|303.16|305.66|303.66|305.7|303.7|304.86|302.86|283
1597083300000|2020-08-10 18:15:00|305.65|303.65|306.18|304.18|306.23|304.23|305.65|303.65|372
1597083600000|2020-08-10 18:20:00|306.2|304.2|305.54|303.54|306.23|304.23|305.53|303.53|386
1597083900000|2020-08-10 18:25:00|305.55|303.55|304.88|302.88|305.63|303.63|304.72|302.72|375
1597084200000|2020-08-10 18:30:00|304.89|302.89|304.74|302.74|305.29|303.29|304.71|302.71|394
1597084500000|2020-08-10 18:35:00|304.73|302.73|304.92|302.92|304.92|302.92|304.38|302.38|251
1597084800000|2020-08-10 18:40:00|304.93|302.93|305.11|303.11|305.28|303.28|304.93|302.93|276
1597085100000|2020-08-10 18:45:00|305.13|303.13|304.17|302.17|305.13|303.13|304.16|302.16|266
1597085400000|2020-08-10 18:50:00|304.18|302.18|304.18|302.18|304.44|302.44|304.06|302.06|257
1597085700000|2020-08-10 18:55:00|304.17|302.17|303.67|301.67|304.41|302.41|303.67|301.67|280
1597086000000|2020-08-10 19:00:00|303.66|301.66|303.85|301.85|303.89|301.89|303.12|301.12|318
1597086300000|2020-08-10 19:05:00|303.84|301.84|304.05|302.05|304.05|302.05|303.79|301.79|244
1597086600000|2020-08-10 19:10:00|304.06|302.06|304.35|302.35|304.68|302.68|304.06|302.06|217
1597086900000|2020-08-10 19:15:00|304.32|302.32|303.83|301.83|304.32|302.32|303.75|301.75|292
1597087200000|2020-08-10 19:20:00|303.82|301.82|303.74|301.74|304.33|302.33|303.7|301.7|362
1597087500000|2020-08-10 19:25:00|303.64|301.64|304.38|302.38|304.42|302.42|303.43|301.43|310
1597087800000|2020-08-10 19:30:00|304.42|302.42|302.56|300.56|304.42|302.42|302.25|300.25|469
1597088100000|2020-08-10 19:35:00|302.55|300.55|302.61|300.61|303.06|301.06|302.4|300.4|301
1597088400000|2020-08-10 19:40:00|302.6|300.6|303.31|301.31|303.31|301.31|301.73|299.73|492
1597088700000|2020-08-10 19:45:00|303.29|301.29|303.17|301.17|303.45|301.45|302.85|300.85|397
1597089000000|2020-08-10 19:50:00|303.16|301.16|303.03|301.03|303.34|301.34|302.82|300.82|356
1597089300000|2020-08-10 19:55:00|303.05|301.05|303.52|301.52|303.63|301.63|302.83|300.83|326
1597089600000|2020-08-10 20:00:00|303.5|301.5|303.15|301.15|303.52|301.52|302.78|300.78|396
1597089900000|2020-08-10 20:05:00|303.16|301.16|303.73|301.73|303.91|301.91|302.8|300.8|354
1597090200000|2020-08-10 20:10:00|303.72|301.72|302.96|300.96|303.81|301.81|302.96|300.96|344
1597090500000|2020-08-10 20:15:00|302.97|300.97|302.7|300.7|303.18|301.18|302.54|300.54|381
1597090800000|2020-08-10 20:20:00|302.69|300.69|303.6|301.6|303.65|301.65|302.68|300.68|386
1597091100000|2020-08-10 20:25:00|303.64|301.64|303.85|301.85|303.86|301.86|303.44|301.44|370
1597091400000|2020-08-10 20:30:00|303.86|301.86|303.06|301.06|303.88|301.88|303.06|301.06|235
1597091700000|2020-08-10 20:35:00|303.07|301.07|302.53|300.53|303.1|301.1|302.51|300.51|206
1597092000000|2020-08-10 20:40:00|302.52|300.52|302.09|300.09|302.56|300.56|302.06|300.06|204
1597092300000|2020-08-10 20:45:00|302.12|300.12|302.53|300.53|302.89|300.89|302.05|300.05|447
1597092600000|2020-08-10 20:50:00|302.54|300.54|302.02|300.02|302.54|300.54|301.48|299.48|499
1597092900000|2020-08-10 20:55:00|302.04|300.04|302.86|300.86|303.28|301.28|302.04|300.04|376
1597093200000|2020-08-10 21:00:00|302.85|300.85|302.61|300.61|303|301|302.59|300.59|289
1597093500000|2020-08-10 21:05:00|302.59|300.59|300.85|298.85|302.76|300.76|300.75|298.75|443
1597093800000|2020-08-10 21:10:00|300.84|298.84|299.84|297.84|301.14|299.14|299.57|297.57|484
1597094100000|2020-08-10 21:15:00|299.85|297.85|301.31|299.31|301.33|299.33|299.83|297.83|386
1597094400000|2020-08-10 21:20:00|301.34|299.34|301.69|299.69|301.85|299.85|301.33|299.33|362
1597094700000|2020-08-10 21:25:00|301.67|299.67|301.57|299.57|301.67|299.67|300.92|298.92|418
1597095000000|2020-08-10 21:30:00|301.56|299.56|301.82|299.82|301.82|299.82|300.81|298.81|296
1597095300000|2020-08-10 21:35:00|301.81|299.81|301.51|299.51|301.85|299.85|301.23|299.23|384
1597095600000|2020-08-10 21:40:00|301.5|299.5|301.1|299.1|301.52|299.52|300.89|298.89|343
1597095900000|2020-08-10 21:45:00|301.08|299.08|301.91|299.91|301.91|299.91|301.01|299.01|348
1597096200000|2020-08-10 21:50:00|301.9|299.9|301.78|299.78|301.95|299.95|301.7|299.7|233
1597096500000|2020-08-10 21:55:00|301.81|299.81|301.98|299.98|302|300|301.76|299.76|262
1597096800000|2020-08-10 22:00:00|301.99|299.99|301.32|299.32|301.99|299.99|301.11|299.11|319
1597097100000|2020-08-10 22:05:00|301.33|299.33|301.17|299.17|301.33|299.33|300.27|298.27|558
1597097400000|2020-08-10 22:10:00|301.18|299.18|301.49|299.49|301.7|299.7|301.13|299.13|394
1597097700000|2020-08-10 22:15:00|301.54|299.54|301.18|299.18|301.64|299.64|300.96|298.96|494
1597098000000|2020-08-10 22:20:00|301.16|299.16|303.18|301.18|303.19|301.19|300.98|298.98|425
1597098300000|2020-08-10 22:25:00|303.17|301.17|302.93|300.93|303.75|301.75|302.85|300.85|406
1597098600000|2020-08-10 22:30:00|302.92|300.92|303.36|301.36|303.53|301.53|302.49|300.49|476
1597098900000|2020-08-10 22:35:00|303.35|301.35|303.29|301.29|303.63|301.63|302.76|300.76|416
1597099200000|2020-08-10 22:40:00|303.28|301.28|303.87|301.87|304.06|302.06|303.19|301.19|334
1597099500000|2020-08-10 22:45:00|303.86|301.86|302.48|300.48|303.92|301.92|302.45|300.45|417
1597099800000|2020-08-10 22:50:00|302.45|300.45|302.73|300.73|302.85|300.85|302.24|300.24|337
1597100100000|2020-08-10 22:55:00|302.74|300.74|303.09|301.09|303.16|301.16|302.35|300.35|397
1597100400000|2020-08-10 23:00:00|303.1|301.1|302.46|300.46|303.13|301.13|302.4|300.4|353
1597100700000|2020-08-10 23:05:00|302.45|300.45|302.18|300.18|302.52|300.52|302.17|300.17|358
1597101000000|2020-08-10 23:10:00|302.17|300.17|303.01|301.01|303.03|301.03|302.15|300.15|289
1597101300000|2020-08-10 23:15:00|303.02|301.02|303.04|301.04|303.49|301.49|302.95|300.95|344
1597101600000|2020-08-10 23:20:00|303.03|301.03|303.28|301.28|303.51|301.51|302.71|300.71|389
1597101900000|2020-08-10 23:25:00|303.29|301.29|302.85|300.85|303.4|301.4|302.68|300.68|464
1597102200000|2020-08-10 23:30:00|302.84|300.84|302.99|300.99|303.19|301.19|302.66|300.66|360
1597102500000|2020-08-10 23:35:00|303.03|301.03|302.91|300.91|303.09|301.09|302.79|300.79|366
1597102800000|2020-08-10 23:40:00|302.92|300.92|302.82|300.82|302.96|300.96|302.69|300.69|255
1597103100000|2020-08-10 23:45:00|302.81|300.81|303.35|301.35|303.49|301.49|302.73|300.73|291
1597103400000|2020-08-10 23:50:00|303.37|301.37|302.67|300.67|303.37|301.37|302.66|300.66|373
1597103700000|2020-08-10 23:55:00|302.66|300.66|303.57|301.57|303.57|301.57|302.66|300.66|391
1597104000000|2020-08-11 00:00:00|303.56|301.56|303.82|301.82|304.26|302.26|303.41|301.41|463
1597104300000|2020-08-11 00:05:00|303.77|301.77|302.86|300.86|303.83|301.83|302.47|300.47|568
1597104600000|2020-08-11 00:10:00|302.88|300.88|302.69|300.69|303.18|301.18|302.55|300.55|606
1597104900000|2020-08-11 00:15:00|302.72|300.72|302.63|300.63|302.91|300.91|302.34|300.34|549
1597105200000|2020-08-11 00:20:00|302.62|300.62|302.53|300.53|302.86|300.86|302.41|300.41|483
1597105500000|2020-08-11 00:25:00|302.54|300.54|302.99|300.99|303.11|301.11|302.53|300.53|424
1597105800000|2020-08-11 00:30:00|303.02|301.02|303.16|301.16|303.31|301.31|302.58|300.58|425
1597106100000|2020-08-11 00:35:00|303.15|301.15|303.14|301.14|303.58|301.58|303.09|301.09|301
1597106400000|2020-08-11 00:40:00|303.15|301.15|302.85|300.85|303.15|301.15|302.71|300.71|332
1597106700000|2020-08-11 00:45:00|302.86|300.86|301.93|299.93|303.05|301.05|301.87|299.87|419
1597107000000|2020-08-11 00:50:00|301.92|299.92|301.99|299.99|302.07|300.07|301.9|299.9|219
1597107300000|2020-08-11 00:55:00|301.98|299.98|302.33|300.33|302.35|300.35|301.98|299.98|243
1597107600000|2020-08-11 01:00:00|302.35|300.35|302.22|300.22|302.82|300.82|302.22|300.22|217
1597107900000|2020-08-11 01:05:00|302.24|300.24|303.38|301.38|303.4|301.4|302.24|300.24|425
1597108200000|2020-08-11 01:10:00|303.39|301.39|304.25|302.25|304.25|302.25|303.36|301.36|302
1597108500000|2020-08-11 01:15:00|304.28|302.28|305.59|303.59|305.61|303.61|304.28|302.28|492
1597108800000|2020-08-11 01:20:00|305.58|303.58|304.89|302.89|305.63|303.63|304.47|302.47|520
1597109100000|2020-08-11 01:25:00|304.88|302.88|305.22|303.22|305.4|303.4|304.88|302.88|409
1597109400000|2020-08-11 01:30:00|305.19|303.19|305.52|303.52|305.53|303.53|305.11|303.11|452
1597109700000|2020-08-11 01:35:00|305.5|303.5|306.3|304.3|306.32|304.32|305.5|303.5|306
1597110000000|2020-08-11 01:40:00|306.29|304.29|306.35|304.35|306.94|304.94|305.75|303.75|407
1597110300000|2020-08-11 01:45:00|306.37|304.37|306.51|304.51|306.54|304.54|305.53|303.53|452
1597110600000|2020-08-11 01:50:00|306.5|304.5|306.81|304.81|306.83|304.83|306.04|304.04|518
1597110900000|2020-08-11 01:55:00|306.8|304.8|306.41|304.41|307.02|305.02|306.3|304.3|487
1597111200000|2020-08-11 02:00:00|306.42|304.42|305.4|303.4|306.76|304.76|305.24|303.24|480
1597111500000|2020-08-11 02:05:00|305.43|303.43|305.88|303.88|306.38|304.38|305.35|303.35|445
1597111800000|2020-08-11 02:10:00|305.9|303.9|305.95|303.95|306.55|304.55|305.87|303.87|385
1597112100000|2020-08-11 02:15:00|305.94|303.94|306.21|304.21|306.37|304.37|305.74|303.74|385
1597112400000|2020-08-11 02:20:00|306.22|304.22|305.63|303.63|306.61|304.61|305.57|303.57|343
1597112700000|2020-08-11 02:25:00|305.56|303.56|305.31|303.31|305.81|303.81|305.28|303.28|507
1597113000000|2020-08-11 02:30:00|305.32|303.32|304.87|302.87|305.42|303.42|304.87|302.87|306
1597113300000|2020-08-11 02:35:00|304.88|302.88|303.81|301.81|304.98|302.98|303.1|301.1|740
1597113600000|2020-08-11 02:40:00|303.79|301.79|303.7|301.7|303.97|301.97|303.67|301.67|274
1597113900000|2020-08-11 02:45:00|303.68|301.68|303.51|301.51|303.95|301.95|303.51|301.51|330
1597114200000|2020-08-11 02:50:00|303.52|301.52|303.23|301.23|303.53|301.53|303.18|301.18|329
1597114500000|2020-08-11 02:55:00|303.24|301.24|302.58|300.58|303.43|301.43|302.58|300.58|335
1597114800000|2020-08-11 03:00:00|302.57|300.57|302.87|300.87|303.18|301.18|302.41|300.41|489
1597115100000|2020-08-11 03:05:00|302.89|300.89|302.87|300.87|302.99|300.99|302.75|300.75|385
1597115400000|2020-08-11 03:10:00|302.88|300.88|302.82|300.82|303.45|301.45|302.78|300.78|367
1597115700000|2020-08-11 03:15:00|302.83|300.83|302.76|300.76|303.27|301.27|302.61|300.61|395
1597116000000|2020-08-11 03:20:00|302.77|300.77|303.03|301.03|303.06|301.06|302.76|300.76|338
1597116300000|2020-08-11 03:25:00|303|301|302.56|300.56|303.26|301.26|302.48|300.48|479
1597116600000|2020-08-11 03:30:00|302.55|300.55|301.7|299.7|302.55|300.55|301.19|299.19|620
1597116900000|2020-08-11 03:35:00|301.69|299.69|302.57|300.57|302.62|300.62|301.62|299.62|343
1597117200000|2020-08-11 03:40:00|302.58|300.58|301.5|299.5|302.58|300.58|301.45|299.45|553
1597117500000|2020-08-11 03:45:00|301.49|299.49|301.77|299.77|302|300|301.49|299.49|479
1597117800000|2020-08-11 03:50:00|301.79|299.79|302.14|300.14|302.21|300.21|301.73|299.73|434
1597118100000|2020-08-11 03:55:00|302.15|300.15|302.46|300.46|302.46|300.46|302.06|300.06|200
1597118400000|2020-08-11 04:00:00|302.45|300.45|303.06|301.06|303.09|301.09|302.3|300.3|321
1597118700000|2020-08-11 04:05:00|303.05|301.05|302.95|300.95|303.07|301.07|302.86|300.86|215
1597119000000|2020-08-11 04:10:00|302.96|300.96|302.25|300.25|302.97|300.97|302.18|300.18|423
1597119300000|2020-08-11 04:15:00|302.23|300.23|302.5|300.5|302.78|300.78|302.22|300.22|367
1597119600000|2020-08-11 04:20:00|302.52|300.52|302.94|300.94|302.95|300.95|302.5|300.5|543
1597119900000|2020-08-11 04:25:00|302.93|300.93|302.5|300.5|303.01|301.01|302.5|300.5|354
1597120200000|2020-08-11 04:30:00|302.49|300.49|302.01|300.01|302.51|300.51|301.94|299.94|424
1597120500000|2020-08-11 04:35:00|302|300|302|300|302.16|300.16|301.78|299.78|599
1597120800000|2020-08-11 04:40:00|301.99|299.99|302.23|300.23|302.34|300.34|301.97|299.97|349
1597121100000|2020-08-11 04:45:00|302.24|300.24|302.28|300.28|302.31|300.31|301.86|299.86|365
1597121400000|2020-08-11 04:50:00|302.27|300.27|303.02|301.02|303.06|301.06|302.23|300.23|378
1597121700000|2020-08-11 04:55:00|303.01|301.01|302.15|300.15|303.1|301.1|302.14|300.14|203
1597122000000|2020-08-11 05:00:00|302.14|300.14|301.74|299.74|302.54|300.54|301.53|299.53|322
1597122300000|2020-08-11 05:05:00|301.82|299.82|301.65|299.65|302.17|300.17|301.64|299.64|264
1597122600000|2020-08-11 05:10:00|301.66|299.66|301.55|299.55|301.86|299.86|301.39|299.39|207
1597122900000|2020-08-11 05:15:00|301.54|299.54|301.59|299.59|302.08|300.08|301.19|299.19|435
1597123200000|2020-08-11 05:20:00|301.6|299.6|301.81|299.81|301.9|299.9|301.36|299.36|413
1597123500000|2020-08-11 05:25:00|301.8|299.8|302.75|300.75|302.79|300.79|301.69|299.69|468
1597123800000|2020-08-11 05:30:00|302.74|300.74|302.69|300.69|302.88|300.88|302.48|300.48|254
1597124100000|2020-08-11 05:35:00|302.68|300.68|302.26|300.26|302.69|300.69|302.15|300.15|292
1597124400000|2020-08-11 05:40:00|302.27|300.27|302.62|300.62|302.69|300.69|302.26|300.26|266
1597124700000|2020-08-11 05:45:00|302.61|300.61|302.13|300.13|302.61|300.61|302.13|300.13|315
1597125000000|2020-08-11 05:50:00|302.08|300.08|302.5|300.5|302.54|300.54|302.07|300.07|301
1597125300000|2020-08-11 05:55:00|302.51|300.51|302.74|300.74|302.87|300.87|302.47|300.47|324
1597125600000|2020-08-11 06:00:00|302.73|300.73|301.7|299.7|302.75|300.75|301.67|299.67|379
1597125900000|2020-08-11 06:05:00|301.69|299.69|301.78|299.78|302.07|300.07|301.69|299.69|230
1597126200000|2020-08-11 06:10:00|301.79|299.79|301.1|299.1|301.88|299.88|301.08|299.08|212
1597126500000|2020-08-11 06:15:00|301.09|299.09|301.27|299.27|301.34|299.34|301.08|299.08|213
1597126800000|2020-08-11 06:20:00|301.24|299.24|300.83|298.83|301.31|299.31|300.83|298.83|303
1597127100000|2020-08-11 06:25:00|300.84|298.84|300.56|298.56|301.11|299.11|299.38|297.38|692
1597127400000|2020-08-11 06:30:00|300.55|298.55|297.95|295.95|300.91|298.91|297.15|295.15|580
1597127700000|2020-08-11 06:35:00|297.92|295.92|299.23|297.23|299.62|297.62|297.87|295.87|702
1597128000000|2020-08-11 06:40:00|299.24|297.24|298.93|296.93|299.65|297.65|298.93|296.93|383
1597128300000|2020-08-11 06:45:00|298.94|296.94|299.11|297.11|299.63|297.63|298.83|296.83|363
1597128600000|2020-08-11 06:50:00|299.12|297.12|298.99|296.99|299.14|297.14|298.22|296.22|386
1597128900000|2020-08-11 06:55:00|299.01|297.01|299.27|297.27|299.27|297.27|298.52|296.52|365
1597129200000|2020-08-11 07:00:00|299.26|297.26|299.92|297.92|300.08|298.08|299.22|297.22|303
1597129500000|2020-08-11 07:05:00|299.91|297.91|298.78|296.78|299.91|297.91|298.73|296.73|261
1597129800000|2020-08-11 07:10:00|298.79|296.79|299.32|297.32|299.47|297.47|298.79|296.79|276
1597130100000|2020-08-11 07:15:00|299.33|297.33|297.61|295.61|299.34|297.34|297.61|295.61|340
1597130400000|2020-08-11 07:20:00|297.62|295.62|297.5|295.5|298.15|296.15|297.15|295.15|482
1597130700000|2020-08-11 07:25:00|297.51|295.51|297.91|295.91|297.94|295.94|296.83|294.83|333
1597131000000|2020-08-11 07:30:00|297.92|295.92|297.43|295.43|297.99|295.99|297.16|295.16|349
1597131300000|2020-08-11 07:35:00|297.44|295.44|296.83|294.83|297.44|295.44|296.28|294.28|496
1597131600000|2020-08-11 07:40:00|296.84|294.84|297.5|295.5|297.5|295.5|296.73|294.73|298
1597131900000|2020-08-11 07:45:00|297.51|295.51|298.11|296.11|298.14|296.14|297.49|295.49|158
1597132200000|2020-08-11 07:50:00|298.12|296.12|298.28|296.28|298.4|296.4|298.11|296.11|135
1597132500000|2020-08-11 07:55:00|298.27|296.27|298.28|296.28|298.51|296.51|298.27|296.27|136
1597132800000|2020-08-11 08:00:00|298.3|296.3|299.14|297.14|299.35|297.35|298.27|296.27|239
1597133100000|2020-08-11 08:05:00|299.12|297.12|298.17|296.17|299.14|297.14|298.09|296.09|256
1597133400000|2020-08-11 08:10:00|298.22|296.22|298.19|296.19|298.41|296.41|297.98|295.98|211
1597133700000|2020-08-11 08:15:00|298.2|296.2|298.72|296.72|299.16|297.16|298.18|296.18|271
1597134000000|2020-08-11 08:20:00|298.71|296.71|297.98|295.98|298.84|296.84|297.95|295.95|274
1597134300000|2020-08-11 08:25:00|297.97|295.97|297.57|295.57|297.97|295.97|297.27|295.27|255
1597134600000|2020-08-11 08:30:00|297.58|295.58|296.39|294.39|297.97|295.97|296.32|294.32|287
1597134900000|2020-08-11 08:35:00|296.41|294.41|295.98|293.98|296.75|294.75|295.39|293.39|441
1597135200000|2020-08-11 08:40:00|295.97|293.97|295.71|293.71|296.43|294.43|295.48|293.48|337
1597135500000|2020-08-11 08:45:00|295.55|293.55|296.16|294.16|296.67|294.67|295.52|293.52|328
1597135800000|2020-08-11 08:50:00|296.17|294.17|296.83|294.83|296.87|294.87|296.16|294.16|201
1597136100000|2020-08-11 08:55:00|296.84|294.84|295.83|293.83|297.05|295.05|295.51|293.51|356
1597136400000|2020-08-11 09:00:00|295.81|293.81|297.4|295.4|297.4|295.4|295.6|293.6|422
1597136700000|2020-08-11 09:05:00|297.39|295.39|297.48|295.48|297.86|295.86|297.38|295.38|329
1597137000000|2020-08-11 09:10:00|297.49|295.49|297.97|295.97|297.99|295.99|297.48|295.48|415
1597137300000|2020-08-11 09:15:00|297.95|295.95|297.97|295.97|298.14|296.14|297.86|295.86|243
1597137600000|2020-08-11 09:20:00|297.98|295.98|298.13|296.13|298.35|296.35|297.76|295.76|332
1597137900000|2020-08-11 09:25:00|298.14|296.14|297.61|295.61|298.24|296.24|297.61|295.61|402
1597138200000|2020-08-11 09:30:00|297.62|295.62|296.99|294.99|297.78|295.78|296.98|294.98|308
1597138500000|2020-08-11 09:35:00|296.98|294.98|297.55|295.55|297.69|295.69|296.98|294.98|316
1597138800000|2020-08-11 09:40:00|297.56|295.56|296.79|294.79|297.64|295.64|296.62|294.62|254
1597139100000|2020-08-11 09:45:00|296.78|294.78|296.58|294.58|296.84|294.84|296.11|294.11|415
1597139400000|2020-08-11 09:50:00|296.55|294.55|296.29|294.29|296.72|294.72|295.89|293.89|286
1597139700000|2020-08-11 09:55:00|296.27|294.27|296.01|294.01|296.39|294.39|295.43|293.43|463
1597140000000|2020-08-11 10:00:00|295.99|293.99|295.5|293.5|296.06|294.06|293.36|291.36|681
1597140300000|2020-08-11 10:05:00|295.48|293.48|295.9|293.9|296.48|294.48|294.71|292.71|647
1597140600000|2020-08-11 10:10:00|295.91|293.91|295.82|293.82|296.01|294.01|295.43|293.43|484
1597140900000|2020-08-11 10:15:00|295.83|293.83|296.77|294.77|296.91|294.91|295.79|293.79|371
1597141200000|2020-08-11 10:20:00|296.76|294.76|296.66|294.66|296.76|294.76|296.13|294.13|371
1597141500000|2020-08-11 10:25:00|296.67|294.67|296.93|294.93|297|295|296.64|294.64|301
1597141800000|2020-08-11 10:30:00|296.94|294.94|297.25|295.25|297.31|295.31|296.6|294.6|269
1597142100000|2020-08-11 10:35:00|297.24|295.24|297.43|295.43|297.43|295.43|297.02|295.02|224
1597142400000|2020-08-11 10:40:00|297.44|295.44|297.19|295.19|297.53|295.53|297.18|295.18|230
1597142700000|2020-08-11 10:45:00|297.18|295.18|297.51|295.51|297.82|295.82|297.04|295.04|230
1597143000000|2020-08-11 10:50:00|297.48|295.48|297.85|295.85|297.89|295.89|297.47|295.47|308
1597143300000|2020-08-11 10:55:00|297.86|295.86|298.2|296.2|298.75|296.75|297.86|295.86|315
1597143600000|2020-08-11 11:00:00|298.19|296.19|298.74|296.74|298.78|296.78|297.53|295.53|407
1597143900000|2020-08-11 11:05:00|298.76|296.76|298.98|296.98|299.43|297.43|298.72|296.72|328
1597144200000|2020-08-11 11:10:00|299|297|298.91|296.91|299.16|297.16|298.2|296.2|437
1597144500000|2020-08-11 11:15:00|298.92|296.92|298.63|296.63|298.93|296.93|297.89|295.89|508
1597144800000|2020-08-11 11:20:00|298.61|296.61|298.73|296.73|298.74|296.74|298.03|296.03|489
1597145100000|2020-08-11 11:25:00|298.75|296.75|299.42|297.42|299.42|297.42|298.71|296.71|312
1597145400000|2020-08-11 11:30:00|299.4|297.4|298.64|296.64|299.56|297.56|298.52|296.52|322
1597145700000|2020-08-11 11:35:00|298.63|296.63|298.28|296.28|298.67|296.67|298.11|296.11|124
1597146000000|2020-08-11 11:40:00|298.27|296.27|298.47|296.47|298.51|296.51|298.06|296.06|244
1597146300000|2020-08-11 11:45:00|298.5|296.5|297.73|295.73|298.5|296.5|297.13|295.13|334
1597146600000|2020-08-11 11:50:00|297.72|295.72|297.73|295.73|297.94|295.94|297.49|295.49|295
1597146900000|2020-08-11 11:55:00|297.72|295.72|298.24|296.24|298.24|296.24|297.65|295.65|223
1597147200000|2020-08-11 12:00:00|298.23|296.23|296.76|294.76|298.23|296.23|296.72|294.72|449
1597147500000|2020-08-11 12:05:00|296.75|294.75|296.06|294.06|296.86|294.86|296.02|294.02|407
1597147800000|2020-08-11 12:10:00|296.07|294.07|296.04|294.04|296.83|294.83|296|294|361
1597148100000|2020-08-11 12:15:00|296.03|294.03|296.25|294.25|296.28|294.28|295.8|293.8|439
1597148400000|2020-08-11 12:20:00|296.28|294.28|295.53|293.53|296.31|294.31|295.48|293.48|244
1597148700000|2020-08-11 12:25:00|295.52|293.52|295.24|293.24|295.54|293.54|295.24|293.24|279
1597149000000|2020-08-11 12:30:00|295.26|293.26|295.21|293.21|295.34|293.34|294.1|292.1|512
1597149300000|2020-08-11 12:35:00|295.27|293.27|295.02|293.02|295.42|293.42|294.82|292.82|289
1597149600000|2020-08-11 12:40:00|295.03|293.03|291.89|289.89|295.12|293.12|291.89|289.89|394
1597149900000|2020-08-11 12:45:00|291.87|289.87|292.95|290.95|293.78|291.78|291.74|289.74|639
1597150200000|2020-08-11 12:50:00|292.98|290.98|292.28|290.28|293.26|291.26|291.3|289.3|558
1597150500000|2020-08-11 12:55:00|292.29|290.29|293.12|291.12|293.6|291.6|292|290|587
1597150800000|2020-08-11 13:00:00|293.11|291.11|292.25|290.25|293.22|291.22|291.4|289.4|497
1597151100000|2020-08-11 13:05:00|292.26|290.26|291.46|289.46|292.68|290.68|291.46|289.46|516
1597151400000|2020-08-11 13:10:00|291.45|289.45|289.17|287.17|291.48|289.48|287.18|285.18|832
1597151700000|2020-08-11 13:15:00|289.18|287.18|291.78|289.78|292.11|290.11|288.5|286.5|792
1597152000000|2020-08-11 13:20:00|291.76|289.76|290.62|288.62|291.77|289.77|290.5|288.5|450
1597152300000|2020-08-11 13:25:00|290.61|288.61|289.35|287.35|290.78|288.78|289.29|287.29|598
1597152600000|2020-08-11 13:30:00|289.34|287.34|290.68|288.68|291.45|289.45|289.22|287.22|559
1597152900000|2020-08-11 13:35:00|290.7|288.7|290.5|288.5|290.8|288.8|289.31|287.31|474
1597153200000|2020-08-11 13:40:00|290.51|288.51|290.83|288.83|291.13|289.13|290.49|288.49|526
1597153500000|2020-08-11 13:45:00|290.86|288.86|291.75|289.75|291.77|289.77|290.62|288.62|468
1597153800000|2020-08-11 13:50:00|291.76|289.76|291.83|289.83|292.21|290.21|291.72|289.72|433
1597154100000|2020-08-11 13:55:00|291.84|289.84|292.26|290.26|292.35|290.35|291.77|289.77|335
1597154400000|2020-08-11 14:00:00|292.27|290.27|291.13|289.13|292.31|290.31|291.13|289.13|342
1597154700000|2020-08-11 14:05:00|291.12|289.12|290.66|288.66|291.19|289.19|290.56|288.56|373
1597155000000|2020-08-11 14:10:00|290.64|288.64|289.91|287.91|290.86|288.86|289.6|287.6|434
1597155300000|2020-08-11 14:15:00|289.9|287.9|289.06|287.06|289.95|287.95|288.6|286.6|660
1597155600000|2020-08-11 14:20:00|289.07|287.07|289.72|287.72|289.78|287.78|288.05|286.05|602
1597155900000|2020-08-11 14:25:00|289.7|287.7|290.37|288.37|290.54|288.54|289.63|287.63|494
1597156200000|2020-08-11 14:30:00|290.38|288.38|289.97|287.97|290.58|288.58|289.94|287.94|452
1597156500000|2020-08-11 14:35:00|289.98|287.98|290.49|288.49|290.5|288.5|289.37|287.37|362
1597156800000|2020-08-11 14:40:00|290.5|288.5|290.64|288.64|290.71|288.71|290.33|288.33|362
1597157100000|2020-08-11 14:45:00|290.65|288.65|289.82|287.82|290.68|288.68|289.5|287.5|456
1597157400000|2020-08-11 14:50:00|289.83|287.83|289.15|287.15|289.93|287.93|288.62|286.62|438
1597157700000|2020-08-11 14:55:00|289.1|287.1|289.31|287.31|289.41|287.41|288.39|286.39|512
1597158000000|2020-08-11 15:00:00|289.41|287.41|289.27|287.27|289.41|287.41|288.75|286.75|394
1597158300000|2020-08-11 15:05:00|289.28|287.28|286.7|284.7|289.28|287.28|285.2|283.2|712
1597158600000|2020-08-11 15:10:00|286.72|284.72|282.56|280.56|287.13|285.13|281.62|279.62|828
1597158900000|2020-08-11 15:15:00|282.67|280.67|285.44|283.44|286.56|284.56|282.65|280.65|782
1597159200000|2020-08-11 15:20:00|285.65|283.65|287.46|285.46|287.46|285.46|285.4|283.4|577
1597159500000|2020-08-11 15:25:00|287.49|285.49|287.8|285.8|288.1|286.1|287.17|285.17|452
1597159800000|2020-08-11 15:30:00|287.81|285.81|287.71|285.71|287.85|285.85|286.97|284.97|433
1597160100000|2020-08-11 15:35:00|287.72|285.72|287.72|285.72|287.87|285.87|287.41|285.41|261
1597160400000|2020-08-11 15:40:00|287.71|285.71|287.41|285.41|287.99|285.99|287.29|285.29|326
1597160700000|2020-08-11 15:45:00|287.4|285.4|286.72|284.72|287.61|285.61|286.43|284.43|390
1597161000000|2020-08-11 15:50:00|286.71|284.71|286.16|284.16|287.16|285.16|286.08|284.08|363
1597161300000|2020-08-11 15:55:00|286.12|284.12|284.38|282.38|286.16|284.16|284.21|282.21|370
1597161600000|2020-08-11 16:00:00|284.37|282.37|285.75|283.75|285.77|283.77|284.23|282.23|596
1597161900000|2020-08-11 16:05:00|285.77|283.77|284.54|282.54|285.83|283.83|284.48|282.48|433
1597162200000|2020-08-11 16:10:00|284.53|282.53|279.92|277.92|284.53|282.53|278.92|276.92|781
1597162500000|2020-08-11 16:15:00|279.78|277.78|283.3|281.3|283.31|281.31|279.48|277.48|774
1597162800000|2020-08-11 16:20:00|283.33|281.33|283.79|281.79|284.27|282.27|283.26|281.26|477
1597163100000|2020-08-11 16:25:00|283.8|281.8|284.3|282.3|285.36|283.36|283.8|281.8|552
1597163400000|2020-08-11 16:30:00|284.26|282.26|283.29|281.29|284.6|282.6|283.09|281.09|432
1597163700000|2020-08-11 16:35:00|283.3|281.3|282.82|280.82|283.38|281.38|282.32|280.32|560
1597164000000|2020-08-11 16:40:00|282.83|280.83|283.33|281.33|283.98|281.98|282.77|280.77|464
1597164300000|2020-08-11 16:45:00|283.31|281.31|282.85|280.85|283.5|281.5|281.8|279.8|554
1597164600000|2020-08-11 16:50:00|282.83|280.83|283.98|281.98|284.45|282.45|282.79|280.79|303
1597164900000|2020-08-11 16:55:00|283.85|281.85|285.04|283.04|285.4|283.4|283.74|281.74|417
1597165200000|2020-08-11 17:00:00|285.03|283.03|285.13|283.13|285.74|283.74|284.58|282.58|469
1597165500000|2020-08-11 17:05:00|285.12|283.12|285.8|283.8|285.81|283.81|284.92|282.92|375
1597165800000|2020-08-11 17:10:00|285.79|283.79|285.38|283.38|286.02|284.02|284.33|282.33|446
1597166100000|2020-08-11 17:15:00|285.4|283.4|284.01|282.01|285.98|283.98|283.94|281.94|477
1597166400000|2020-08-11 17:20:00|283.99|281.99|282.07|280.07|284.08|282.08|282|280|544
1597166700000|2020-08-11 17:25:00|282.11|280.11|283.42|281.42|283.49|281.49|281.89|279.89|560
1597167000000|2020-08-11 17:30:00|283.43|281.43|283.87|281.87|283.95|281.95|283.09|281.09|419
1597167300000|2020-08-11 17:35:00|283.86|281.86|285.92|283.92|285.99|283.99|283.86|281.86|471
1597167600000|2020-08-11 17:40:00|286.07|284.07|286.48|284.48|286.52|284.52|285.71|283.71|459
1597167900000|2020-08-11 17:45:00|286.49|284.49|285.28|283.28|286.59|284.59|285.13|283.13|574
1597168200000|2020-08-11 17:50:00|285.3|283.3|284.89|282.89|285.85|283.85|284.89|282.89|489
1597168500000|2020-08-11 17:55:00|284.9|282.9|285.5|283.5|285.57|283.57|284.5|282.5|412
1597168800000|2020-08-11 18:00:00|285.49|283.49|285.24|283.24|285.5|283.5|284.62|282.62|365
1597169100000|2020-08-11 18:05:00|285.23|283.23|284.78|282.78|285.38|283.38|284.62|282.62|323
1597169400000|2020-08-11 18:10:00|284.76|282.76|285.19|283.19|285.22|283.22|284.49|282.49|324
1597169700000|2020-08-11 18:15:00|285.2|283.2|284.26|282.26|285.21|283.21|284.21|282.21|305
1597170000000|2020-08-11 18:20:00|284.23|282.23|284.43|282.43|284.5|282.5|284.05|282.05|340
1597170300000|2020-08-11 18:25:00|284.47|282.47|284.07|282.07|284.65|282.65|284.02|282.02|380
1597170600000|2020-08-11 18:30:00|284.09|282.09|284.29|282.29|284.45|282.45|283.76|281.76|221
1597170900000|2020-08-11 18:35:00|284.28|282.28|283.73|281.73|284.28|282.28|283.66|281.66|246
1597171200000|2020-08-11 18:40:00|283.72|281.72|283.62|281.62|284.31|282.31|283.39|281.39|253
1597171500000|2020-08-11 18:45:00|283.61|281.61|283.84|281.84|284.23|282.23|283.27|281.27|304
1597171800000|2020-08-11 18:50:00|283.83|281.83|284.21|282.21|284.38|282.38|283.82|281.82|283
1597172100000|2020-08-11 18:55:00|284.11|282.11|283.88|281.88|284.18|282.18|283.59|281.59|266
1597172400000|2020-08-11 19:00:00|283.86|281.86|283.02|281.02|283.93|281.93|282.93|280.93|283
1597172700000|2020-08-11 19:05:00|283.03|281.03|283.18|281.18|283.32|281.32|282.99|280.99|328
1597173000000|2020-08-11 19:10:00|283.17|281.17|284.05|282.05|284.1|282.1|283.12|281.12|170
1597173300000|2020-08-11 19:15:00|284.07|282.07|283.37|281.37|284.3|282.3|283.3|281.3|193
1597173600000|2020-08-11 19:20:00|283.36|281.36|283.13|281.13|283.37|281.37|282.59|280.59|258
1597173900000|2020-08-11 19:25:00|283.15|281.15|283.06|281.06|283.37|281.37|282.75|280.75|316
1597174200000|2020-08-11 19:30:00|283.07|281.07|283.85|281.85|283.97|281.97|283.07|281.07|196
1597174500000|2020-08-11 19:35:00|283.83|281.83|282.74|280.74|283.83|281.83|282.66|280.66|361
1597174800000|2020-08-11 19:40:00|282.71|280.71|282.83|280.83|283.06|281.06|282.57|280.57|242
1597175100000|2020-08-11 19:45:00|282.84|280.84|283.13|281.13|283.24|281.24|282.56|280.56|262
1597175400000|2020-08-11 19:50:00|283.14|281.14|283.49|281.49|283.63|281.63|282.95|280.95|219
1597175700000|2020-08-11 19:55:00|283.48|281.48|283.12|281.12|283.66|281.66|283.05|281.05|312
1597176000000|2020-08-11 20:00:00|283.1|281.1|282.03|280.03|283.1|281.1|281.98|279.98|277
1597176300000|2020-08-11 20:05:00|282.02|280.02|281.15|279.15|282.02|280.02|280.75|278.75|446
1597176600000|2020-08-11 20:10:00|281.14|279.14|280.58|278.58|281.62|279.62|280.57|278.57|368
1597176900000|2020-08-11 20:15:00|280.57|278.57|277.15|275.15|280.9|278.9|277.02|275.02|619
1597177200000|2020-08-11 20:20:00|277.13|275.13|280.21|278.21|280.36|278.36|277.13|275.13|526
1597177500000|2020-08-11 20:25:00|280.2|278.2|279.46|277.46|280.43|278.43|279.46|277.46|431
1597177800000|2020-08-11 20:30:00|279.45|277.45|274.94|272.94|279.45|277.45|274.94|272.94|578
1597178100000|2020-08-11 20:35:00|274.92|272.92|274.12|272.12|275.77|273.77|271.03|269.03|831
1597178400000|2020-08-11 20:40:00|274.11|272.11|277.13|275.13|277.19|275.19|274.1|272.1|814
1597178700000|2020-08-11 20:45:00|277.14|275.14|277.26|275.26|278.25|276.25|276.3|274.3|582
1597179000000|2020-08-11 20:50:00|277.25|275.25|276.79|274.79|277.42|275.42|276.61|274.61|428
1597179300000|2020-08-11 20:55:00|276.83|274.83|275.43|273.43|277|275|275|273|552
1597179600000|2020-08-11 21:00:00|275.44|273.44|275.37|273.37|275.45|273.45|273.05|271.05|736
1597179900000|2020-08-11 21:05:00|275.41|273.41|274.27|272.27|275.48|273.48|272.9|270.9|667
1597180200000|2020-08-11 21:10:00|274.29|272.29|275.54|273.54|275.69|273.69|274.26|272.26|478
1597180500000|2020-08-11 21:15:00|275.55|273.55|274.68|272.68|275.73|273.73|274.57|272.57|484
1597180800000|2020-08-11 21:20:00|274.7|272.7|276.69|274.69|276.85|274.85|274.59|272.59|440
1597181100000|2020-08-11 21:25:00|276.7|274.7|276.84|274.84|277.41|275.41|276.36|274.36|599
1597181400000|2020-08-11 21:30:00|276.83|274.83|277.3|275.3|277.55|275.55|276.83|274.83|381
1597181700000|2020-08-11 21:35:00|277.29|275.29|279.25|277.25|279.33|277.33|277.07|275.07|464
1597182000000|2020-08-11 21:40:00|279.24|277.24|279.29|277.29|279.38|277.38|278.61|276.61|307
1597182300000|2020-08-11 21:45:00|279.25|277.25|279.07|277.07|279.28|277.28|278.84|276.84|187
1597182600000|2020-08-11 21:50:00|279.09|277.09|278.65|276.65|279.4|277.4|278.61|276.61|379
1597182900000|2020-08-11 21:55:00|278.66|276.66|278.85|276.85|279.26|277.26|278.03|276.03|319
1597183200000|2020-08-11 22:00:00|278.84|276.84|277.82|275.82|278.86|276.86|277.68|275.68|352
1597183500000|2020-08-11 22:05:00|277.84|275.84|277.59|275.59|278.1|276.1|277.25|275.25|278
1597183800000|2020-08-11 22:10:00|277.51|275.51|278.68|276.68|278.76|276.76|277.51|275.51|338
1597184100000|2020-08-11 22:15:00|278.69|276.69|277.67|275.67|278.9|276.9|277.45|275.45|382
1597184400000|2020-08-11 22:20:00|277.7|275.7|278.07|276.07|278.15|276.15|277.32|275.32|297
1597184700000|2020-08-11 22:25:00|278.04|276.04|279.16|277.16|279.17|277.17|277.86|275.86|293
1597185000000|2020-08-11 22:30:00|279.15|277.15|279.11|277.11|279.18|277.18|278.44|276.44|359
1597185300000|2020-08-11 22:35:00|279.12|277.12|279.05|277.05|279.12|277.12|278.53|276.53|331
1597185600000|2020-08-11 22:40:00|279.04|277.04|279.74|277.74|279.85|277.85|278.95|276.95|334
1597185900000|2020-08-11 22:45:00|279.7|277.7|280.39|278.39|280.44|278.44|279.68|277.68|351
1597186200000|2020-08-11 22:50:00|280.38|278.38|280.6|278.6|280.66|278.66|280.02|278.02|350
1597186500000|2020-08-11 22:55:00|280.59|278.59|281.05|279.05|281.12|279.12|280.15|278.15|262
1597186800000|2020-08-11 23:00:00|281|279|282.01|280.01|282.01|280.01|280.14|278.14|388
1597187100000|2020-08-11 23:05:00|282.03|280.03|281.93|279.93|282.44|280.44|281.79|279.79|301
1597187400000|2020-08-11 23:10:00|281.88|279.88|281.9|279.9|282.27|280.27|281.46|279.46|274
1597187700000|2020-08-11 23:15:00|281.89|279.89|281.77|279.77|282.26|280.26|281.41|279.41|330
1597188000000|2020-08-11 23:20:00|281.78|279.78|283.17|281.17|283.48|281.48|281.6|279.6|330
1597188300000|2020-08-11 23:25:00|283.25|281.25|283.81|281.81|283.83|281.83|282.47|280.47|456
1597188600000|2020-08-11 23:30:00|283.82|281.82|283.86|281.86|284.17|282.17|282.99|280.99|554
1597188900000|2020-08-11 23:35:00|283.87|281.87|283.61|281.61|284.49|282.49|283.52|281.52|441
1597189200000|2020-08-11 23:40:00|283.6|281.6|284.35|282.35|284.47|282.47|283.22|281.22|562
1597189500000|2020-08-11 23:45:00|284.34|282.34|283.27|281.27|284.44|282.44|283.22|281.22|409
1597189800000|2020-08-11 23:50:00|283.25|281.25|282.85|280.85|283.49|281.49|282.66|280.66|381
1597190100000|2020-08-11 23:55:00|282.89|280.89|282.73|280.73|283.06|281.06|282.43|280.43|521
1597190400000|2020-08-12 00:00:00|282.72|280.72|281.85|279.85|282.74|280.74|281.65|279.65|438
1597190700000|2020-08-12 00:05:00|281.84|279.84|282.89|280.89|283.07|281.07|281.57|279.57|334
1597191000000|2020-08-12 00:10:00|282.9|280.9|282.82|280.82|283.16|281.16|282.4|280.4|483
1597191300000|2020-08-12 00:15:00|282.88|280.88|282.3|280.3|283.2|281.2|282.12|280.12|348
1597191600000|2020-08-12 00:20:00|282.35|280.35|281.84|279.84|282.54|280.54|281.84|279.84|404
1597191900000|2020-08-12 00:25:00|281.86|279.86|281.61|279.61|282.36|280.36|281.27|279.27|347
1597192200000|2020-08-12 00:30:00|281.62|279.62|280.82|278.82|282.05|280.05|280.79|278.79|395
1597192500000|2020-08-12 00:35:00|280.81|278.81|282.04|280.04|282.2|280.2|280.45|278.45|482
1597192800000|2020-08-12 00:40:00|282.03|280.03|280.65|278.65|282.27|280.27|280.52|278.52|466
1597193100000|2020-08-12 00:45:00|280.63|278.63|281.11|279.11|281.26|279.26|280.57|278.57|546
1597193400000|2020-08-12 00:50:00|281.08|279.08|280.16|278.16|281.18|279.18|279.96|277.96|522
1597193700000|2020-08-12 00:55:00|280.22|278.22|280.24|278.24|280.69|278.69|280.03|278.03|490
1597194000000|2020-08-12 01:00:00|280.25|278.25|280.5|278.5|280.51|278.51|279.95|277.95|364
1597194300000|2020-08-12 01:05:00|280.51|278.51|280.88|278.88|280.97|278.97|280.5|278.5|245
1597194600000|2020-08-12 01:10:00|280.9|278.9|281.11|279.11|281.23|279.23|280.81|278.81|234
1597194900000|2020-08-12 01:15:00|281.1|279.1|281.57|279.57|281.63|279.63|281.04|279.04|221
1597195200000|2020-08-12 01:20:00|281.56|279.56|282.19|280.19|282.29|280.29|281.49|279.49|270
1597195500000|2020-08-12 01:25:00|282.2|280.2|283.08|281.08|283.13|281.13|282.08|280.08|234
1597195800000|2020-08-12 01:30:00|283.09|281.09|282.41|280.41|283.46|281.46|282.34|280.34|347
1597196100000|2020-08-12 01:35:00|282.4|280.4|282.95|280.95|283.11|281.11|282.34|280.34|337
1597196400000|2020-08-12 01:40:00|282.96|280.96|283.01|281.01|283.46|281.46|282.91|280.91|255
1597196700000|2020-08-12 01:45:00|283.02|281.02|282.26|280.26|283.02|281.02|282.26|280.26|324
1597197000000|2020-08-12 01:50:00|282.32|280.32|281.67|279.67|282.85|280.85|281.67|279.67|272
1597197300000|2020-08-12 01:55:00|281.66|279.66|281.4|279.4|281.73|279.73|281.22|279.22|408
1597197600000|2020-08-12 02:00:00|281.33|279.33|280.89|278.89|281.89|279.89|280.47|278.47|358
1597197900000|2020-08-12 02:05:00|280.86|278.86|279.7|277.7|280.86|278.86|279.49|277.49|499
1597198200000|2020-08-12 02:10:00|279.68|277.68|278.62|276.62|279.91|277.91|278.27|276.27|385
1597198500000|2020-08-12 02:15:00|278.61|276.61|278.38|276.38|279.6|277.6|277.82|275.82|657
1597198800000|2020-08-12 02:20:00|278.39|276.39|277.29|275.29|278.57|276.57|276.77|274.77|804
1597199100000|2020-08-12 02:25:00|277.27|275.27|277.95|275.95|278.21|276.21|276.88|274.88|600
1597199400000|2020-08-12 02:30:00|277.96|275.96|277.77|275.77|278.43|276.43|276.94|274.94|608
1597199700000|2020-08-12 02:35:00|277.89|275.89|277.61|275.61|278.47|276.47|277.26|275.26|557
1597200000000|2020-08-12 02:40:00|277.6|275.6|277.21|275.21|277.95|275.95|276.5|274.5|637
1597200300000|2020-08-12 02:45:00|277.22|275.22|278.19|276.19|278.55|276.55|277.1|275.1|539
1597200600000|2020-08-12 02:50:00|278.18|276.18|277.1|275.1|278.46|276.46|277.09|275.09|554
1597200900000|2020-08-12 02:55:00|277.12|275.12|276.77|274.77|277.12|275.12|276.35|274.35|627
1597201200000|2020-08-12 03:00:00|276.83|274.83|277.8|275.8|278.15|276.15|276.63|274.63|580
1597201500000|2020-08-12 03:05:00|277.81|275.81|278.12|276.12|278.26|276.26|277.76|275.76|507
1597201800000|2020-08-12 03:10:00|278.1|276.1|278.21|276.21|278.52|276.52|278.1|276.1|251
1597202100000|2020-08-12 03:15:00|278.2|276.2|278.46|276.46|278.6|276.6|278|276|411
1597202400000|2020-08-12 03:20:00|278.47|276.47|279.01|277.01|279.32|277.32|278.44|276.44|518
1597202700000|2020-08-12 03:25:00|279.02|277.02|278.07|276.07|279.02|277.02|277.98|275.98|381
1597203000000|2020-08-12 03:30:00|278.06|276.06|277.62|275.62|278.5|276.5|277.43|275.43|549
1597203300000|2020-08-12 03:35:00|277.66|275.66|277.78|275.78|278.27|276.27|277.61|275.61|473
1597203600000|2020-08-12 03:40:00|277.76|275.76|278.78|276.78|278.79|276.79|277.72|275.72|449
1597203900000|2020-08-12 03:45:00|278.77|276.77|278.72|276.72|279.04|277.04|278.26|276.26|428
1597204200000|2020-08-12 03:50:00|278.73|276.73|280.22|278.22|280.22|278.22|278.38|276.38|568
1597204500000|2020-08-12 03:55:00|280.23|278.23|280.08|278.08|280.28|278.28|279.24|277.24|655
1597204800000|2020-08-12 04:00:00|280.09|278.09|279.94|277.94|280.5|278.5|279.5|277.5|638
1597205100000|2020-08-12 04:05:00|279.92|277.92|279.99|277.99|280.57|278.57|279.65|277.65|599
1597205400000|2020-08-12 04:10:00|279.98|277.98|279.78|277.78|280.39|278.39|279.61|277.61|442
1597205700000|2020-08-12 04:15:00|279.77|277.77|279.38|277.38|279.82|277.82|279.35|277.35|383
1597206000000|2020-08-12 04:20:00|279.35|277.35|279.33|277.33|279.63|277.63|279.13|277.13|277
1597206300000|2020-08-12 04:25:00|279.34|277.34|279.09|277.09|279.35|277.35|279.09|277.09|319
1597206600000|2020-08-12 04:30:00|279.1|277.1|279.34|277.34|279.36|277.36|279.08|277.08|393
1597206900000|2020-08-12 04:35:00|279.35|277.35|279.09|277.09|279.46|277.46|279.06|277.06|310
1597207200000|2020-08-12 04:40:00|279.06|277.06|279.23|277.23|279.45|277.45|279.06|277.06|276
1597207500000|2020-08-12 04:45:00|279.24|277.24|279.18|277.18|279.39|277.39|279|277|246
1597207800000|2020-08-12 04:50:00|279.19|277.19|279.29|277.29|279.38|277.38|279.14|277.14|320
1597208100000|2020-08-12 04:55:00|279.28|277.28|278.69|276.69|279.42|277.42|278.54|276.54|403
1597208400000|2020-08-12 05:00:00|278.67|276.67|278.73|276.73|279.08|277.08|278.29|276.29|464
1597208700000|2020-08-12 05:05:00|278.74|276.74|278.38|276.38|279.19|277.19|277.95|275.95|494
1597209000000|2020-08-12 05:10:00|278.37|276.37|280.15|278.15|280.25|278.25|278.35|276.35|483
1597209300000|2020-08-12 05:15:00|280.19|278.19|279.82|277.82|280.32|278.32|279.59|277.59|444
1597209600000|2020-08-12 05:20:00|279.81|277.81|279.51|277.51|279.98|277.98|279.35|277.35|436
1597209900000|2020-08-12 05:25:00|279.52|277.52|277.59|275.59|279.52|277.52|276.91|274.91|620
1597210200000|2020-08-12 05:30:00|277.6|275.6|276.98|274.98|277.82|275.82|276.46|274.46|616
1597210500000|2020-08-12 05:35:00|276.99|274.99|276.87|274.87|277.84|275.84|276.76|274.76|667
1597210800000|2020-08-12 05:40:00|276.88|274.88|276.86|274.86|277.44|275.44|276.39|274.39|607
1597211100000|2020-08-12 05:45:00|276.84|274.84|277.56|275.56|277.56|275.56|276.25|274.25|596
1597211400000|2020-08-12 05:50:00|277.57|275.57|277.48|275.48|277.65|275.65|277.16|275.16|443
1597211700000|2020-08-12 05:55:00|277.47|275.47|275.18|273.18|277.5|275.5|274.91|272.91|632
1597212000000|2020-08-12 06:00:00|275.17|273.17|272.65|270.65|276.2|274.2|271.97|269.97|779
1597212300000|2020-08-12 06:05:00|272.69|270.69|275.24|273.24|275.94|273.94|272.66|270.66|780
1597212600000|2020-08-12 06:10:00|275.25|273.25|276.53|274.53|276.53|274.53|275.17|273.17|524
1597212900000|2020-08-12 06:15:00|276.52|274.52|277.35|275.35|277.6|275.6|275.6|273.6|614
1597213200000|2020-08-12 06:20:00|277.36|275.36|277.5|275.5|277.62|275.62|276.86|274.86|456
1597213500000|2020-08-12 06:25:00|277.46|275.46|277.75|275.75|277.9|275.9|276.91|274.91|511
1597213800000|2020-08-12 06:30:00|277.76|275.76|277.87|275.87|278.13|276.13|277.37|275.37|587
1597214100000|2020-08-12 06:35:00|277.84|275.84|278.16|276.16|278.3|276.3|277.74|275.74|415
1597214400000|2020-08-12 06:40:00|278.18|276.18|278.03|276.03|278.76|276.76|277.66|275.66|467
1597214700000|2020-08-12 06:45:00|278.01|276.01|278.96|276.96|279.08|277.08|277.98|275.98|467
1597215000000|2020-08-12 06:50:00|278.98|276.98|279.21|277.21|279.56|277.56|278.98|276.98|415
1597215300000|2020-08-12 06:55:00|279.2|277.2|279.21|277.21|279.58|277.58|279|277|429
1597215600000|2020-08-12 07:00:00|279.2|277.2|279.64|277.64|280.11|278.11|279.2|277.2|430
1597215900000|2020-08-12 07:05:00|279.62|277.62|279.24|277.24|279.86|277.86|279.23|277.23|430
1597216200000|2020-08-12 07:10:00|279.28|277.28|279.81|277.81|279.9|277.9|278.99|276.99|388
1597216500000|2020-08-12 07:15:00|279.82|277.82|280.91|278.91|281.03|279.03|279.78|277.78|390
1597216800000|2020-08-12 07:20:00|280.89|278.89|281.01|279.01|281.27|279.27|280.7|278.7|343
1597217100000|2020-08-12 07:25:00|281.02|279.02|281.45|279.45|281.89|279.89|281.01|279.01|561
1597217400000|2020-08-12 07:30:00|281.46|279.46|281.36|279.36|281.72|279.72|281|279|575
1597217700000|2020-08-12 07:35:00|281.39|279.39|282.82|280.82|282.94|280.94|281.39|279.39|394
1597218000000|2020-08-12 07:40:00|282.81|280.81|283.16|281.16|283.32|281.32|282.81|280.81|448
1597218300000|2020-08-12 07:45:00|283.14|281.14|284.76|282.76|285.03|283.03|283.09|281.09|627
1597218600000|2020-08-12 07:50:00|284.72|282.72|285.11|283.11|286.16|284.16|284.66|282.66|657
1597218900000|2020-08-12 07:55:00|285.12|283.12|285.38|283.38|285.92|283.92|285.02|283.02|527
1597219200000|2020-08-12 08:00:00|285.4|283.4|285.59|283.59|286.73|284.73|285.17|283.17|606
1597219500000|2020-08-12 08:05:00|285.58|283.58|285.62|283.62|286.01|284.01|284.94|282.94|519
1597219800000|2020-08-12 08:10:00|285.64|283.64|284.9|282.9|285.84|283.84|284.59|282.59|471
1597220100000|2020-08-12 08:15:00|284.88|282.88|285.12|283.12|285.18|283.18|284.43|282.43|465
1597220400000|2020-08-12 08:20:00|285.13|283.13|285.51|283.51|285.99|283.99|285.12|283.12|498
1597220700000|2020-08-12 08:25:00|285.5|283.5|285.9|283.9|286.02|284.02|285.48|283.48|449
1597221000000|2020-08-12 08:30:00|285.92|283.92|286.1|284.1|286.75|284.75|285.63|283.63|596
1597221300000|2020-08-12 08:35:00|286.08|284.08|284.96|282.96|286.15|284.15|284.89|282.89|500
1597221600000|2020-08-12 08:40:00|284.97|282.97|284.87|282.87|285.58|283.58|284.6|282.6|532
1597221900000|2020-08-12 08:45:00|284.86|282.86|284.09|282.09|285.37|283.37|284.07|282.07|571
1597222200000|2020-08-12 08:50:00|284.08|282.08|283.69|281.69|284.67|282.67|283.62|281.62|534
1597222500000|2020-08-12 08:55:00|283.7|281.7|284.06|282.06|284.6|282.6|283.69|281.69|610
1597222800000|2020-08-12 09:00:00|284.1|282.1|284.92|282.92|285.26|283.26|284.08|282.08|471
1597223100000|2020-08-12 09:05:00|284.93|282.93|284.93|282.93|285.46|283.46|284.62|282.62|232
1597223400000|2020-08-12 09:10:00|284.92|282.92|285.15|283.15|285.37|283.37|284.55|282.55|384
1597223700000|2020-08-12 09:15:00|285.14|283.14|284.93|282.93|285.28|283.28|284.57|282.57|450
1597224000000|2020-08-12 09:20:00|285.02|283.02|285.15|283.15|285.16|283.16|284.61|282.61|520
1597224300000|2020-08-12 09:25:00|285.2|283.2|286|284|286.04|284.04|285.18|283.18|426
1597224600000|2020-08-12 09:30:00|286.02|284.02|285.31|283.31|286.14|284.14|285.06|283.06|393
1597224900000|2020-08-12 09:35:00|285.23|283.23|285.32|283.32|285.4|283.4|285.1|283.1|351
1597225200000|2020-08-12 09:40:00|285.33|283.33|286.36|284.36|286.51|284.51|285.33|283.33|528
1597225500000|2020-08-12 09:45:00|286.46|284.46|286.5|284.5|286.9|284.9|286.17|284.17|642
1597225800000|2020-08-12 09:50:00|286.51|284.51|287.47|285.47|287.5|285.5|286.44|284.44|451
1597226100000|2020-08-12 09:55:00|287.46|285.46|287.53|285.53|288.41|286.41|287.23|285.23|481
1597226400000|2020-08-12 10:00:00|287.54|285.54|287.06|285.06|288.09|286.09|286.8|284.8|559
1597226700000|2020-08-12 10:05:00|287.05|285.05|287.5|285.5|287.57|285.57|286.74|284.74|614
1597227000000|2020-08-12 10:10:00|287.51|285.51|288.1|286.1|288.12|286.12|287.4|285.4|303
1597227300000|2020-08-12 10:15:00|288.15|286.15|289.62|287.62|289.62|287.62|288.15|286.15|463
1597227600000|2020-08-12 10:20:00|289.63|287.63|289.74|287.74|289.76|287.76|289.09|287.09|632
1597227900000|2020-08-12 10:25:00|289.72|287.72|290.05|288.05|290.28|288.28|289.68|287.68|385
1597228200000|2020-08-12 10:30:00|290.04|288.04|289.72|287.72|290.25|288.25|288.97|286.97|509
1597228500000|2020-08-12 10:35:00|289.71|287.71|290.19|288.19|290.33|288.33|289.61|287.61|338
1597228800000|2020-08-12 10:40:00|290.2|288.2|289.16|287.16|290.22|288.22|289.04|287.04|477
1597229100000|2020-08-12 10:45:00|289.21|287.21|289.11|287.11|289.48|287.48|288.77|286.77|423
1597229400000|2020-08-12 10:50:00|289.1|287.1|288.75|286.75|289.15|287.15|288.75|286.75|355
1597229700000|2020-08-12 10:55:00|288.76|286.76|289.56|287.56|289.57|287.57|288.62|286.62|395
1597230000000|2020-08-12 11:00:00|289.44|287.44|288.63|286.63|289.58|287.58|288.36|286.36|412
1597230300000|2020-08-12 11:05:00|288.62|286.62|288.96|286.96|288.97|286.97|288.22|286.22|417
1597230600000|2020-08-12 11:10:00|288.97|286.97|289.44|287.44|289.72|287.72|288.92|286.92|450
1597230900000|2020-08-12 11:15:00|289.43|287.43|290.21|288.21|290.21|288.21|289.4|287.4|372
1597231200000|2020-08-12 11:20:00|290.2|288.2|289.59|287.59|290.2|288.2|289.55|287.55|306
1597231500000|2020-08-12 11:25:00|289.6|287.6|288.13|286.13|289.87|287.87|287.97|285.97|572
1597231800000|2020-08-12 11:30:00|288.14|286.14|288.33|286.33|288.75|286.75|288.04|286.04|598
1597232100000|2020-08-12 11:35:00|288.32|286.32|288.34|286.34|288.62|286.62|288.2|286.2|331
1597232400000|2020-08-12 11:40:00|288.32|286.32|288.6|286.6|288.69|286.69|288.27|286.27|329
1597232700000|2020-08-12 11:45:00|288.62|286.62|287.67|285.67|288.62|286.62|287.6|285.6|364
1597233000000|2020-08-12 11:50:00|287.65|285.65|287.29|285.29|287.87|285.87|287.19|285.19|422
1597233300000|2020-08-12 11:55:00|287.3|285.3|287.73|285.73|287.75|285.75|287.29|285.29|250
1597233600000|2020-08-12 12:00:00|287.72|285.72|287.21|285.21|288.35|286.35|287.1|285.1|261
1597233900000|2020-08-12 12:05:00|287.19|285.19|286.78|284.78|287.3|285.3|286.76|284.76|232
1597234200000|2020-08-12 12:10:00|286.77|284.77|286.95|284.95|287|285|286.65|284.65|255
1597234500000|2020-08-12 12:15:00|286.93|284.93|287.68|285.68|287.71|285.71|286.92|284.92|245
1597234800000|2020-08-12 12:20:00|287.67|285.67|287.4|285.4|287.98|285.98|287.38|285.38|269
1597235100000|2020-08-12 12:25:00|287.41|285.41|288.36|286.36|288.48|286.48|287.4|285.4|365
1597235400000|2020-08-12 12:30:00|288.35|286.35|288.11|286.11|288.73|286.73|288.04|286.04|303
1597235700000|2020-08-12 12:35:00|288.1|286.1|288.99|286.99|289.01|287.01|288.06|286.06|339
1597236000000|2020-08-12 12:40:00|289.01|287.01|289.42|287.42|289.43|287.43|288.81|286.81|223
1597236300000|2020-08-12 12:45:00|289.43|287.43|289.29|287.29|289.89|287.89|289.29|287.29|283
1597236600000|2020-08-12 12:50:00|289.26|287.26|289.61|287.61|289.83|287.83|289.25|287.25|433
1597236900000|2020-08-12 12:55:00|289.59|287.59|289.96|287.96|290.12|288.12|289.53|287.53|427
1597237200000|2020-08-12 13:00:00|289.95|287.95|289.85|287.85|290.13|288.13|289.26|287.26|391
1597237500000|2020-08-12 13:05:00|289.84|287.84|289.62|287.62|290.27|288.27|289.44|287.44|447
1597237800000|2020-08-12 13:10:00|289.61|287.61|289.37|287.37|289.98|287.98|289.01|287.01|416
1597238100000|2020-08-12 13:15:00|289.36|287.36|289.37|287.37|289.46|287.46|288.93|286.93|247
1597238400000|2020-08-12 13:20:00|289.38|287.38|288.08|286.08|289.5|287.5|288.08|286.08|334
1597238700000|2020-08-12 13:25:00|288.07|286.07|287.96|285.96|288.5|286.5|287.83|285.83|352
1597239000000|2020-08-12 13:30:00|287.97|285.97|288.01|286.01|288.27|286.27|287.97|285.97|303
1597239300000|2020-08-12 13:35:00|288.03|286.03|287.88|285.88|288.31|286.31|287.8|285.8|318
1597239600000|2020-08-12 13:40:00|287.86|285.86|288.34|286.34|288.35|286.35|287.77|285.77|334
1597239900000|2020-08-12 13:45:00|288.35|286.35|289.66|287.66|289.84|287.84|288.34|286.34|425
1597240200000|2020-08-12 13:50:00|289.68|287.68|289.86|287.86|290.38|288.38|289.66|287.66|596
1597240500000|2020-08-12 13:55:00|289.79|287.79|290.28|288.28|290.3|288.3|289.42|287.42|387
1597240800000|2020-08-12 14:00:00|290.29|288.29|289.62|287.62|291.29|289.29|289.42|287.42|594
1597241100000|2020-08-12 14:05:00|289.6|287.6|289.16|287.16|289.93|287.93|288.7|286.7|446
1597241400000|2020-08-12 14:10:00|289.19|287.19|289.61|287.61|289.72|287.72|288.87|286.87|443
1597241700000|2020-08-12 14:15:00|289.6|287.6|289.25|287.25|289.66|287.66|289.09|287.09|491
1597242000000|2020-08-12 14:20:00|289.26|287.26|289.4|287.4|289.47|287.47|288.97|286.97|408
1597242300000|2020-08-12 14:25:00|289.39|287.39|288.65|286.65|289.98|287.98|288.63|286.63|475
1597242600000|2020-08-12 14:30:00|288.6|286.6|289.37|287.37|289.53|287.53|288.55|286.55|545
1597242900000|2020-08-12 14:35:00|289.38|287.38|289.54|287.54|289.64|287.64|289.02|287.02|448
1597243200000|2020-08-12 14:40:00|289.55|287.55|288.31|286.31|289.68|287.68|288.3|286.3|333
1597243500000|2020-08-12 14:45:00|288.32|286.32|288.5|286.5|288.96|286.96|288.31|286.31|370
1597243800000|2020-08-12 14:50:00|288.47|286.47|289.39|287.39|290.04|288.04|288.44|286.44|436
1597244100000|2020-08-12 14:55:00|289.38|287.38|289.92|287.92|290.04|288.04|289.38|287.38|385
1597244400000|2020-08-12 15:00:00|289.93|287.93|289.85|287.85|290.75|288.75|289.79|287.79|586
1597244700000|2020-08-12 15:05:00|289.84|287.84|289.25|287.25|290.05|288.05|289.21|287.21|450
1597245000000|2020-08-12 15:10:00|289.24|287.24|288.22|286.22|289.55|287.55|288.22|286.22|223
1597245300000|2020-08-12 15:15:00|288.21|286.21|288.81|286.81|288.81|286.81|287.6|285.6|444
1597245600000|2020-08-12 15:20:00|288.79|286.79|288.72|286.72|288.82|286.82|288.55|286.55|349
1597245900000|2020-08-12 15:25:00|288.74|286.74|288.75|286.75|289.14|287.14|288.7|286.7|333
1597246200000|2020-08-12 15:30:00|288.73|286.73|287.46|285.46|288.79|286.79|287.33|285.33|361
1597246500000|2020-08-12 15:35:00|287.47|285.47|287.84|285.84|288.15|286.15|287.39|285.39|446
1597246800000|2020-08-12 15:40:00|287.85|285.85|287.76|285.76|288|286|287.56|285.56|424
1597247100000|2020-08-12 15:45:00|287.74|285.74|287.91|285.91|288.08|286.08|287.64|285.64|353
1597247400000|2020-08-12 15:50:00|287.92|285.92|288.27|286.27|288.28|286.28|287.9|285.9|280
1597247700000|2020-08-12 15:55:00|288.29|286.29|288.45|286.45|288.66|286.66|288.18|286.18|448
1597248000000|2020-08-12 16:00:00|288.44|286.44|289.27|287.27|289.54|287.54|288.44|286.44|447
1597248300000|2020-08-12 16:05:00|289.28|287.28|288.43|286.43|289.55|287.55|288.41|286.41|422
1597248600000|2020-08-12 16:10:00|288.44|286.44|286.05|284.05|288.46|286.46|285.99|283.99|465
1597248900000|2020-08-12 16:15:00|286.07|284.07|286.31|284.31|286.31|284.31|284.77|282.77|752
1597249200000|2020-08-12 16:20:00|286.32|284.32|287.48|285.48|287.51|285.51|285.86|283.86|519
1597249500000|2020-08-12 16:25:00|287.45|285.45|286.44|284.44|287.64|285.64|286.33|284.33|490
1597249800000|2020-08-12 16:30:00|286.45|284.45|285.78|283.78|286.58|284.58|285.37|283.37|558
1597250100000|2020-08-12 16:35:00|285.79|283.79|285.79|283.79|286.27|284.27|285.67|283.67|371
1597250400000|2020-08-12 16:40:00|285.8|283.8|285.38|283.38|285.93|283.93|285.09|283.09|550
1597250700000|2020-08-12 16:45:00|285.41|283.41|285.53|283.53|286.22|284.22|285.22|283.22|587
1597251000000|2020-08-12 16:50:00|285.55|283.55|286.01|284.01|286.54|284.54|285.55|283.55|509
1597251300000|2020-08-12 16:55:00|286|284|285.43|283.43|286.04|284.04|285.17|283.17|484
1597251600000|2020-08-12 17:00:00|285.44|283.44|285.11|283.11|285.87|283.87|285.1|283.1|527
1597251900000|2020-08-12 17:05:00|285.1|283.1|284.15|282.15|285.11|283.11|284.08|282.08|602
1597252200000|2020-08-12 17:10:00|284.14|282.14|283.8|281.8|284.44|282.44|283.74|281.74|484
1597252500000|2020-08-12 17:15:00|283.81|281.81|282.94|280.94|284.08|282.08|282.94|280.94|511
1597252800000|2020-08-12 17:20:00|282.93|280.93|282.9|280.9|283.45|281.45|282.63|280.63|609
1597253100000|2020-08-12 17:25:00|282.89|280.89|283.56|281.56|283.74|281.74|282.62|280.62|527
1597253400000|2020-08-12 17:30:00|283.55|281.55|284.48|282.48|284.96|282.96|283.55|281.55|357
1597253700000|2020-08-12 17:35:00|284.49|282.49|283.85|281.85|284.85|282.85|283.85|281.85|420
1597254000000|2020-08-12 17:40:00|283.84|281.84|283.72|281.72|284.27|282.27|283.69|281.69|419
1597254300000|2020-08-12 17:45:00|283.71|281.71|282.71|280.71|283.8|281.8|282.7|280.7|459
1597254600000|2020-08-12 17:50:00|282.7|280.7|283.74|281.74|283.89|281.89|282.67|280.67|380
1597254900000|2020-08-12 17:55:00|283.76|281.76|283.69|281.69|284.14|282.14|283.56|281.56|395
1597255200000|2020-08-12 18:00:00|283.7|281.7|283.19|281.19|283.82|281.82|282.77|280.77|366
1597255500000|2020-08-12 18:05:00|283.2|281.2|283.49|281.49|283.88|281.88|283.2|281.2|359
1597255800000|2020-08-12 18:10:00|283.57|281.57|283.85|281.85|283.88|281.88|283.43|281.43|342
1597256100000|2020-08-12 18:15:00|283.78|281.78|283.42|281.42|283.83|281.83|283.11|281.11|374
1597256400000|2020-08-12 18:20:00|283.43|281.43|283.07|281.07|283.55|281.55|283.06|281.06|318
1597256700000|2020-08-12 18:25:00|283.09|281.09|283.22|281.22|283.41|281.41|283.01|281.01|466
1597257000000|2020-08-12 18:30:00|283.19|281.19|283.17|281.17|283.55|281.55|283|281|411
1597257300000|2020-08-12 18:35:00|283.15|281.15|282.44|280.44|283.16|281.16|282.07|280.07|513
1597257600000|2020-08-12 18:40:00|282.42|280.42|282.36|280.36|282.66|280.66|282.2|280.2|450
1597257900000|2020-08-12 18:45:00|282.37|280.37|282.1|280.1|282.41|280.41|281.78|279.78|485
1597258200000|2020-08-12 18:50:00|282.09|280.09|282.82|280.82|283.06|281.06|282.09|280.09|393
1597258500000|2020-08-12 18:55:00|282.81|280.81|282.36|280.36|282.86|280.86|282.19|280.19|582
1597258800000|2020-08-12 19:00:00|282.37|280.37|283.34|281.34|283.5|281.5|282.36|280.36|448
1597259100000|2020-08-12 19:05:00|283.33|281.33|282.86|280.86|283.33|281.33|282.71|280.71|248
1597259400000|2020-08-12 19:10:00|282.85|280.85|283.61|281.61|283.77|281.77|282.83|280.83|442
1597259700000|2020-08-12 19:15:00|283.6|281.6|283.32|281.32|284.19|282.19|283.01|281.01|481
1597260000000|2020-08-12 19:20:00|283.31|281.31|282.88|280.88|283.34|281.34|282.77|280.77|308
1597260300000|2020-08-12 19:25:00|282.89|280.89|284.11|282.11|284.33|282.33|282.81|280.81|530
1597260600000|2020-08-12 19:30:00|284.12|282.12|284.51|282.51|284.78|282.78|284.1|282.1|600
1597260900000|2020-08-12 19:35:00|284.46|282.46|284.25|282.25|284.55|282.55|283.85|281.85|563
1597261200000|2020-08-12 19:40:00|284.24|282.24|284.07|282.07|284.41|282.41|284.01|282.01|445
1597261500000|2020-08-12 19:45:00|284.05|282.05|284.21|282.21|284.31|282.31|283.54|281.54|516
1597261800000|2020-08-12 19:50:00|284.22|282.22|283.84|281.84|284.39|282.39|283.54|281.54|460
1597262100000|2020-08-12 19:55:00|283.91|281.91|283.5|281.5|283.99|281.99|283.37|281.37|498
1597262400000|2020-08-12 20:00:00|283.48|281.48|284.72|282.72|284.73|282.73|283.32|281.32|439
1597262700000|2020-08-12 20:05:00|284.73|282.73|285.19|283.19|285.22|283.22|284.5|282.5|397
1597263000000|2020-08-12 20:10:00|285.2|283.2|284.66|282.66|285.32|283.32|284.54|282.54|313
1597263300000|2020-08-12 20:15:00|284.65|282.65|284.54|282.54|284.89|282.89|284.21|282.21|407
1597263600000|2020-08-12 20:20:00|284.55|282.55|284.39|282.39|284.84|282.84|284.32|282.32|327
1597263900000|2020-08-12 20:25:00|284.4|282.4|284.43|282.43|285.07|283.07|284.39|282.39|302
1597264200000|2020-08-12 20:30:00|284.4|282.4|284.66|282.66|285.06|283.06|284.39|282.39|237
1597264500000|2020-08-12 20:35:00|284.67|282.67|284.59|282.59|284.67|282.67|284.52|282.52|157
1597264800000|2020-08-12 20:40:00|284.58|282.58|284.33|282.33|284.58|282.58|284.27|282.27|210
1597265100000|2020-08-12 20:45:00|284.32|282.32|284.67|282.67|284.69|282.69|284.32|282.32|123
1597265400000|2020-08-12 20:50:00|284.68|282.68|284.61|282.61|285.03|283.03|284.58|282.58|194
1597265700000|2020-08-12 20:55:00|284.6|282.6|284.87|282.87|284.92|282.92|284.57|282.57|174
1597266000000|2020-08-12 21:00:00|284.86|282.86|284.56|282.56|284.9|282.9|284.54|282.54|157
1597266300000|2020-08-12 21:05:00|284.53|282.53|283.83|281.83|284.57|282.57|283.83|281.83|383
1597266600000|2020-08-12 21:10:00|283.87|281.87|284.59|282.59|284.72|282.72|283.83|281.83|306
1597266900000|2020-08-12 21:15:00|284.58|282.58|283.83|281.83|284.61|282.61|283.8|281.8|153
1597267200000|2020-08-12 21:20:00|283.84|281.84|283.96|281.96|284.39|282.39|283.84|281.84|238
1597267500000|2020-08-12 21:25:00|283.93|281.93|283.99|281.99|284.07|282.07|283.77|281.77|198
1597267800000|2020-08-12 21:30:00|284.04|282.04|284.22|282.22|284.29|282.29|283.94|281.94|207
1597268100000|2020-08-12 21:35:00|284.23|282.23|283.92|281.92|284.3|282.3|283.9|281.9|289
1597268400000|2020-08-12 21:40:00|283.9|281.9|283.58|281.58|284.09|282.09|283.52|281.52|280
1597268700000|2020-08-12 21:45:00|283.62|281.62|283.09|281.09|283.62|281.62|282.87|280.87|251
1597269000000|2020-08-12 21:50:00|283.08|281.08|283.44|281.44|283.61|281.61|283.05|281.05|289
1597269300000|2020-08-12 21:55:00|283.43|281.43|282.89|280.89|283.77|281.77|282.87|280.87|241
1597269600000|2020-08-12 22:00:00|282.9|280.9|284.62|282.62|284.73|282.73|282.88|280.88|407
1597269900000|2020-08-12 22:05:00|284.64|282.64|284.97|282.97|285.48|283.48|284|282|517
1597270200000|2020-08-12 22:10:00|284.98|282.98|285.47|283.47|285.85|283.85|284.86|282.86|319
1597270500000|2020-08-12 22:15:00|285.41|283.41|284.88|282.88|285.55|283.55|284.6|282.6|436
1597270800000|2020-08-12 22:20:00|284.92|282.92|284.7|282.7|285.56|283.56|284.59|282.59|331
1597271100000|2020-08-12 22:25:00|284.68|282.68|284.18|282.18|285.11|283.11|284.18|282.18|304
1597271400000|2020-08-12 22:30:00|284.2|282.2|284.61|282.61|285.02|283.02|284.11|282.11|365
1597271700000|2020-08-12 22:35:00|284.53|282.53|284.96|282.96|285.02|283.02|284.43|282.43|241
1597272000000|2020-08-12 22:40:00|284.95|282.95|284.5|282.5|284.95|282.95|284.43|282.43|168
1597272300000|2020-08-12 22:45:00|284.51|282.51|284.84|282.84|284.92|282.92|284.26|282.26|254
1597272600000|2020-08-12 22:50:00|284.83|282.83|285.93|283.93|285.96|283.96|284.77|282.77|304
1597272900000|2020-08-12 22:55:00|285.94|283.94|285.78|283.78|286.11|284.11|285.63|283.63|327
1597273200000|2020-08-12 23:00:00|285.67|283.67|285.91|283.91|286.01|284.01|285.41|283.41|308
1597273500000|2020-08-12 23:05:00|285.92|283.92|285.89|283.89|285.93|283.93|285.43|283.43|342
1597273800000|2020-08-12 23:10:00|285.88|283.88|285.92|283.92|286.08|284.08|285.53|283.53|402
1597274100000|2020-08-12 23:15:00|285.94|283.94|285.92|283.92|286.13|284.13|285.72|283.72|332
1597274400000|2020-08-12 23:20:00|285.9|283.9|285.84|283.84|286.13|284.13|285.65|283.65|282
1597274700000|2020-08-12 23:25:00|285.83|283.83|286.1|284.1|286.37|284.37|285.59|283.59|101
1597275000000|2020-08-12 23:30:00|286.09|284.09|286.56|284.56|286.75|284.75|286.09|284.09|464
1597275300000|2020-08-12 23:35:00|286.57|284.57|286.52|284.52|286.64|284.64|286.07|284.07|422
1597275600000|2020-08-12 23:40:00|286.54|284.54|286.06|284.06|286.79|284.79|285.96|283.96|398
1597275900000|2020-08-12 23:45:00|286.07|284.07|286.71|284.71|286.78|284.78|286.04|284.04|358
1597276200000|2020-08-12 23:50:00|286.65|284.65|285.96|283.96|286.74|284.74|285.96|283.96|361
1597276500000|2020-08-12 23:55:00|285.99|283.99|285.68|283.68|286.16|284.16|285.56|283.56|473
1597276800000|2020-08-13 00:00:00|285.69|283.69|285.85|283.85|286.16|284.16|284.79|282.79|444
1597277100000|2020-08-13 00:05:00|285.84|283.84|286.26|284.26|286.39|284.39|285.81|283.81|294
1597277400000|2020-08-13 00:10:00|286.27|284.27|286.83|284.83|286.87|284.87|286.19|284.19|258
1597277700000|2020-08-13 00:15:00|286.91|284.91|286.78|284.78|286.95|284.95|286.15|284.15|443
1597278000000|2020-08-13 00:20:00|286.77|284.77|287.19|285.19|287.47|285.47|286.56|284.56|479
1597278300000|2020-08-13 00:25:00|287.18|285.18|287.26|285.26|287.69|285.69|286.99|284.99|445
1597278600000|2020-08-13 00:30:00|287.27|285.27|287.37|285.37|287.66|285.66|287.03|285.03|381
1597278900000|2020-08-13 00:35:00|287.36|285.36|288.05|286.05|288.28|286.28|287.12|285.12|382
1597279200000|2020-08-13 00:40:00|288.06|286.06|288.06|286.06|288.87|286.87|287.98|285.98|385
1597279500000|2020-08-13 00:45:00|288.05|286.05|288.93|286.93|288.93|286.93|288.02|286.02|404
1597279800000|2020-08-13 00:50:00|288.91|286.91|289.33|287.33|289.42|287.42|288.82|286.82|351
1597280100000|2020-08-13 00:55:00|289.32|287.32|289.07|287.07|289.35|287.35|288.68|286.68|313
1597280400000|2020-08-13 01:00:00|289.06|287.06|289.34|287.34|289.45|287.45|288.99|286.99|463
1597280700000|2020-08-13 01:05:00|289.33|287.33|289.08|287.08|289.51|287.51|288.85|286.85|235
1597281000000|2020-08-13 01:10:00|289.09|287.09|288.72|286.72|289.09|287.09|288.66|286.66|380
1597281300000|2020-08-13 01:15:00|288.73|286.73|288.84|286.84|289.51|287.51|288.71|286.71|385
1597281600000|2020-08-13 01:20:00|288.87|286.87|288.58|286.58|289.51|287.51|288.53|286.53|525
1597281900000|2020-08-13 01:25:00|288.56|286.56|288.86|286.86|288.96|286.96|288.16|286.16|468
1597282200000|2020-08-13 01:30:00|288.88|286.88|288.31|286.31|289.01|287.01|288.14|286.14|442
1597282500000|2020-08-13 01:35:00|288.3|286.3|288.13|286.13|288.39|286.39|287.96|285.96|502
1597282800000|2020-08-13 01:40:00|288.14|286.14|288.14|286.14|288.21|286.21|287.77|285.77|526
1597283100000|2020-08-13 01:45:00|288.11|286.11|287.64|285.64|288.15|286.15|287.26|285.26|438
1597283400000|2020-08-13 01:50:00|287.67|285.67|287.88|285.88|287.95|285.95|287.33|285.33|488
1597283700000|2020-08-13 01:55:00|287.9|285.9|287.65|285.65|287.92|285.92|287.24|285.24|406
1597284000000|2020-08-13 02:00:00|287.66|285.66|288.45|286.45|288.46|286.46|287.36|285.36|322
1597284300000|2020-08-13 02:05:00|288.46|286.46|288.24|286.24|288.69|286.69|288.1|286.1|402
1597284600000|2020-08-13 02:10:00|288.25|286.25|288.04|286.04|288.48|286.48|288.04|286.04|390
1597284900000|2020-08-13 02:15:00|288.05|286.05|288.61|286.61|288.65|286.65|288.04|286.04|374
1597285200000|2020-08-13 02:20:00|288.62|286.62|288.99|286.99|288.99|286.99|288.61|286.61|102
1597285500000|2020-08-13 02:25:00|288.98|286.98|288.57|286.57|288.99|286.99|288.45|286.45|441
1597285800000|2020-08-13 02:30:00|288.58|286.58|287.1|285.1|288.58|286.58|287.1|285.1|415
1597286100000|2020-08-13 02:35:00|287.12|285.12|286.92|284.92|287.38|285.38|286.73|284.73|541
1597286400000|2020-08-13 02:40:00|286.87|284.87|286.78|284.78|287.49|285.49|286.14|284.14|656
1597286700000|2020-08-13 02:45:00|286.81|284.81|286.56|284.56|286.84|284.84|286.23|284.23|564
1597287000000|2020-08-13 02:50:00|286.57|284.57|286.77|284.77|286.85|284.85|286.33|284.33|386
1597287300000|2020-08-13 02:55:00|286.78|284.78|286.77|284.77|287.2|285.2|286.76|284.76|324
1597287600000|2020-08-13 03:00:00|286.81|284.81|286.6|284.6|286.87|284.87|286.11|284.11|540
1597287900000|2020-08-13 03:05:00|286.62|284.62|286.92|284.92|287.01|285.01|286.36|284.36|358
1597288200000|2020-08-13 03:10:00|286.93|284.93|286.5|284.5|286.96|284.96|286.39|284.39|262
1597288500000|2020-08-13 03:15:00|286.51|284.51|287.24|285.24|287.32|285.32|286.4|284.4|363
1597288800000|2020-08-13 03:20:00|287.23|285.23|286.31|284.31|287.28|285.28|286.31|284.31|437
1597289100000|2020-08-13 03:25:00|286.3|284.3|286.39|284.39|286.58|284.58|286.23|284.23|371
1597289400000|2020-08-13 03:30:00|286.38|284.38|286.46|284.46|286.67|284.67|286.26|284.26|353
1597289700000|2020-08-13 03:35:00|286.47|284.47|286.42|284.42|286.57|284.57|286.04|284.04|275
1597290000000|2020-08-13 03:40:00|286.41|284.41|286.28|284.28|286.91|284.91|286.27|284.27|270
1597290300000|2020-08-13 03:45:00|286.26|284.26|286.26|284.26|286.44|284.44|286.2|284.2|310
1597290600000|2020-08-13 03:50:00|286.25|284.25|286.59|284.59|286.63|284.63|286.22|284.22|338
1597290900000|2020-08-13 03:55:00|286.6|284.6|287.04|285.04|287.14|285.14|286.35|284.35|371
1597291200000|2020-08-13 04:00:00|287.05|285.05|287.42|285.42|287.44|285.44|286.66|284.66|409
1597291500000|2020-08-13 04:05:00|287.44|285.44|286.83|284.83|287.54|285.54|286.58|284.58|472
1597291800000|2020-08-13 04:10:00|286.81|284.81|286.71|284.71|287.01|285.01|286.55|284.55|289
1597292100000|2020-08-13 04:15:00|286.7|284.7|286.64|284.64|286.81|284.81|286.41|284.41|471
1597292400000|2020-08-13 04:20:00|286.65|284.65|287.81|285.81|287.82|285.82|286.64|284.64|398
1597292700000|2020-08-13 04:25:00|287.82|285.82|287.65|285.65|288.01|286.01|287.47|285.47|426
1597293000000|2020-08-13 04:30:00|287.57|285.57|288.01|286.01|288.03|286.03|287.55|285.55|240
1597293300000|2020-08-13 04:35:00|288.02|286.02|287.78|285.78|288.08|286.08|287.78|285.78|314
1597293600000|2020-08-13 04:40:00|287.79|285.79|286.99|284.99|287.8|285.8|286.91|284.91|509
1597293900000|2020-08-13 04:45:00|286.98|284.98|286.66|284.66|286.98|284.98|286.48|284.48|402
1597294200000|2020-08-13 04:50:00|286.65|284.65|286.43|284.43|286.66|284.66|286.2|284.2|278
1597294500000|2020-08-13 04:55:00|286.45|284.45|285.98|283.98|286.5|284.5|285.82|283.82|380
1597294800000|2020-08-13 05:00:00|285.93|283.93|283.84|281.84|285.96|283.96|283.77|281.77|649
1597295100000|2020-08-13 05:05:00|283.85|281.85|284.81|282.81|285.07|283.07|283.76|281.76|502
1597295400000|2020-08-13 05:10:00|284.83|282.83|284.9|282.9|284.98|282.98|284.8|282.8|214
1597295700000|2020-08-13 05:15:00|284.89|282.89|284.68|282.68|284.98|282.98|284.52|282.52|341
1597296000000|2020-08-13 05:20:00|284.65|282.65|284.52|282.52|284.81|282.81|284.01|282.01|417
1597296300000|2020-08-13 05:25:00|284.53|282.53|285.08|283.08|285.09|283.09|284.52|282.52|291
1597296600000|2020-08-13 05:30:00|285.09|283.09|284.6|282.6|285.09|283.09|284.54|282.54|394
1597296900000|2020-08-13 05:35:00|284.55|282.55|284.23|282.23|284.79|282.79|284.21|282.21|249
1597297200000|2020-08-13 05:40:00|284.24|282.24|284.46|282.46|284.58|282.58|284.21|282.21|292
1597297500000|2020-08-13 05:45:00|284.47|282.47|284.28|282.28|284.66|282.66|284.26|282.26|445
1597297800000|2020-08-13 05:50:00|284.27|282.27|284.25|282.25|284.83|282.83|284.12|282.12|422
1597298100000|2020-08-13 05:55:00|284.24|282.24|284.48|282.48|284.57|282.57|284.23|282.23|278
1597298400000|2020-08-13 06:00:00|284.47|282.47|283.74|281.74|284.47|282.47|283.72|281.72|297
1597298700000|2020-08-13 06:05:00|283.73|281.73|283.81|281.81|283.94|281.94|283.38|281.38|328
1597299000000|2020-08-13 06:10:00|283.8|281.8|283.58|281.58|284|282|283.53|281.53|307
1597299300000|2020-08-13 06:15:00|283.59|281.59|284.16|282.16|284.2|282.2|283.57|281.57|284
1597299600000|2020-08-13 06:20:00|284.15|282.15|284.25|282.25|284.39|282.39|283.97|281.97|271
1597299900000|2020-08-13 06:25:00|284.28|282.28|284.23|282.23|284.61|282.61|284.23|282.23|261
1597300200000|2020-08-13 06:30:00|284.19|282.19|285.25|283.25|285.3|283.3|284.12|282.12|277
1597300500000|2020-08-13 06:35:00|285.24|283.24|285.17|283.17|285.42|283.42|285.05|283.05|321
1597300800000|2020-08-13 06:40:00|285.15|283.15|285.1|283.1|285.15|283.15|284.65|282.65|361
1597301100000|2020-08-13 06:45:00|285.13|283.13|285.21|283.21|285.62|283.62|285.02|283.02|341
1597301400000|2020-08-13 06:50:00|285.22|283.22|284.98|282.98|285.44|283.44|284.8|282.8|415
1597301700000|2020-08-13 06:55:00|284.96|282.96|284.89|282.89|285.02|283.02|284.82|282.82|349
1597302000000|2020-08-13 07:00:00|284.88|282.88|285.35|283.35|285.41|283.41|284.83|282.83|323
1597302300000|2020-08-13 07:05:00|285.34|283.34|284.81|282.81|285.4|283.4|284.76|282.76|318
1597302600000|2020-08-13 07:10:00|284.78|282.78|283.82|281.82|284.8|282.8|283.76|281.76|328
1597302900000|2020-08-13 07:15:00|283.81|281.81|284.2|282.2|284.28|282.28|283.48|281.48|449
1597303200000|2020-08-13 07:20:00|284.19|282.19|283.94|281.94|284.28|282.28|283.91|281.91|328
1597303500000|2020-08-13 07:25:00|283.96|281.96|284.64|282.64|284.71|282.71|283.85|281.85|401
1597303800000|2020-08-13 07:30:00|284.65|282.65|283.7|281.7|284.68|282.68|283.63|281.63|417
1597304100000|2020-08-13 07:35:00|283.75|281.75|283.42|281.42|283.82|281.82|283.41|281.41|401
1597304400000|2020-08-13 07:40:00|283.41|281.41|282.68|280.68|283.48|281.48|282.39|280.39|466
1597304700000|2020-08-13 07:45:00|282.67|280.67|282.92|280.92|283.06|281.06|282.21|280.21|373
1597305000000|2020-08-13 07:50:00|282.95|280.95|281.9|279.9|282.95|280.95|281.86|279.86|333
1597305300000|2020-08-13 07:55:00|281.89|279.89|281.63|279.63|282|280|280.58|278.58|610
1597305600000|2020-08-13 08:00:00|281.66|279.66|280.99|278.99|281.99|279.99|280.92|278.92|518
1597305900000|2020-08-13 08:05:00|281.01|279.01|278.89|276.89|281.01|279.01|278.84|276.84|675
1597306200000|2020-08-13 08:10:00|278.9|276.9|279.1|277.1|280.14|278.14|278.82|276.82|601
1597306500000|2020-08-13 08:15:00|279.11|277.11|280.06|278.06|280.1|278.1|278.95|276.95|606
1597306800000|2020-08-13 08:20:00|280.07|278.07|280.17|278.17|280.6|278.6|280|278|473
1597307100000|2020-08-13 08:25:00|280.12|278.12|278.72|276.72|280.12|278.12|278.7|276.7|526
1597307400000|2020-08-13 08:30:00|278.74|276.74|279.01|277.01|279.02|277.02|278.46|276.46|450
1597307700000|2020-08-13 08:35:00|279|277|278.45|276.45|279.15|277.15|278.1|276.1|380
1597308000000|2020-08-13 08:40:00|278.43|276.43|278.07|276.07|278.43|276.43|276.87|274.87|576
1597308300000|2020-08-13 08:45:00|278.05|276.05|279.13|277.13|279.2|277.2|277.95|275.95|477
1597308600000|2020-08-13 08:50:00|279.11|277.11|279.26|277.26|279.28|277.28|278.66|276.66|339
1597308900000|2020-08-13 08:55:00|279.27|277.27|279.31|277.31|279.5|277.5|279.25|277.25|313
1597309200000|2020-08-13 09:00:00|279.29|277.29|278.69|276.69|279.43|277.43|278.33|276.33|452
1597309500000|2020-08-13 09:05:00|278.7|276.7|278.5|276.5|278.78|276.78|277.53|275.53|475
1597309800000|2020-08-13 09:10:00|278.49|276.49|276.28|274.28|278.51|276.51|275.51|273.51|602
1597310100000|2020-08-13 09:15:00|276.3|274.3|278.34|276.34|278.35|276.35|275.58|273.58|668
1597310400000|2020-08-13 09:20:00|278.36|276.36|278.98|276.98|279.2|277.2|278.36|276.36|369
1597310700000|2020-08-13 09:25:00|279|277|278.51|276.51|279.01|277.01|278.44|276.44|381
1597311000000|2020-08-13 09:30:00|278.53|276.53|279.58|277.58|279.76|277.76|278.5|276.5|324
1597311300000|2020-08-13 09:35:00|279.6|277.6|280.77|278.77|280.82|278.82|279.22|277.22|407
1597311600000|2020-08-13 09:40:00|280.75|278.75|280.99|278.99|281.28|279.28|280.57|278.57|501
1597311900000|2020-08-13 09:45:00|281|279|280.46|278.46|281.04|279.04|280.35|278.35|414
1597312200000|2020-08-13 09:50:00|280.47|278.47|281.07|279.07|281.42|279.42|280.4|278.4|503
1597312500000|2020-08-13 09:55:00|281.06|279.06|282.1|280.1|282.25|280.25|281.06|279.06|439
1597312800000|2020-08-13 10:00:00|282.13|280.13|280.9|278.9|282.13|280.13|280.76|278.76|574
1597313100000|2020-08-13 10:05:00|280.89|278.89|281.06|279.06|281.36|279.36|280.4|278.4|456
1597313400000|2020-08-13 10:10:00|281.07|279.07|280.22|278.22|281.09|279.09|280.22|278.22|265
1597313700000|2020-08-13 10:15:00|280.21|278.21|281.08|279.08|281.15|279.15|280.21|278.21|376
1597314000000|2020-08-13 10:20:00|281.06|279.06|281.15|279.15|281.19|279.19|280.88|278.88|211
1597314300000|2020-08-13 10:25:00|281.14|279.14|280.93|278.93|281.19|279.19|280.89|278.89|304
1597314600000|2020-08-13 10:30:00|280.96|278.96|280.71|278.71|281.36|279.36|280.68|278.68|368
1597314900000|2020-08-13 10:35:00|280.69|278.69|279.8|277.8|280.7|278.7|279.77|277.77|280
1597315200000|2020-08-13 10:40:00|279.79|277.79|280.35|278.35|280.4|278.4|279.79|277.79|309
1597315500000|2020-08-13 10:45:00|280.36|278.36|280.77|278.77|281.06|279.06|280.3|278.3|536
1597315800000|2020-08-13 10:50:00|280.87|278.87|281.92|279.92|281.94|279.94|280.68|278.68|405
1597316100000|2020-08-13 10:55:00|281.94|279.94|283.48|281.48|283.5|281.5|281.88|279.88|677
1597316400000|2020-08-13 11:00:00|283.47|281.47|284.98|282.98|285.2|283.2|282.95|280.95|605
1597316700000|2020-08-13 11:05:00|284.82|282.82|285.02|283.02|285.15|283.15|284.31|282.31|671
1597317000000|2020-08-13 11:10:00|285.03|283.03|285.7|283.7|286.13|284.13|284.85|282.85|696
1597317300000|2020-08-13 11:15:00|285.71|283.71|287.07|285.07|287.69|285.69|285.7|283.7|631
1597317600000|2020-08-13 11:20:00|287.06|285.06|286.99|284.99|287.78|285.78|286.84|284.84|756
1597317900000|2020-08-13 11:25:00|286.97|284.97|286.53|284.53|286.98|284.98|286.15|284.15|626
1597318200000|2020-08-13 11:30:00|286.54|284.54|286.52|284.52|286.75|284.75|285.76|283.76|699
1597318500000|2020-08-13 11:35:00|286.5|284.5|286.09|284.09|286.68|284.68|285.98|283.98|523
1597318800000|2020-08-13 11:40:00|286.07|284.07|285.29|283.29|286.27|284.27|285.18|283.18|591
1597319100000|2020-08-13 11:45:00|285.3|283.3|284.33|282.33|285.48|283.48|284.24|282.24|667
1597319400000|2020-08-13 11:50:00|284.34|282.34|284.8|282.8|284.84|282.84|284.3|282.3|563
1597319700000|2020-08-13 11:55:00|284.81|282.81|284.84|282.84|284.84|282.84|284.46|282.46|512
1597320000000|2020-08-13 12:00:00|284.85|282.85|285.03|283.03|286.1|284.1|284.77|282.77|441
1597320300000|2020-08-13 12:05:00|285.04|283.04|283.41|281.41|285.04|283.04|283.17|281.17|637
1597320600000|2020-08-13 12:10:00|283.4|281.4|282.84|280.84|283.41|281.41|281.72|279.72|791
1597320900000|2020-08-13 12:15:00|282.85|280.85|283.12|281.12|283.12|281.12|282.46|280.46|541
1597321200000|2020-08-13 12:20:00|283.11|281.11|283.03|281.03|283.33|281.33|282.88|280.88|423
1597321500000|2020-08-13 12:25:00|283.01|281.01|283.3|281.3|283.62|281.62|282.89|280.89|491
1597321800000|2020-08-13 12:30:00|283.23|281.23|280.56|278.56|283.34|281.34|280.56|278.56|535
1597322100000|2020-08-13 12:35:00|280.55|278.55|279.89|277.89|280.98|278.98|279.15|277.15|724
1597322400000|2020-08-13 12:40:00|279.88|277.88|279.02|277.02|280.08|278.08|278.14|276.14|738
1597322700000|2020-08-13 12:45:00|279.01|277.01|280.67|278.67|280.86|278.86|279|277|505
1597323000000|2020-08-13 12:50:00|280.66|278.66|281.06|279.06|281.08|279.08|280.31|278.31|525
1597323300000|2020-08-13 12:55:00|281.04|279.04|280.42|278.42|281.41|279.41|280.29|278.29|629
1597323600000|2020-08-13 13:00:00|280.41|278.41|281.72|279.72|281.78|279.78|280.27|278.27|510
1597323900000|2020-08-13 13:05:00|281.75|279.75|280.86|278.86|281.85|279.85|280.84|278.84|435
1597324200000|2020-08-13 13:10:00|280.9|278.9|280.01|278.01|281.03|279.03|279.79|277.79|508
1597324500000|2020-08-13 13:15:00|280|278|280.79|278.79|280.86|278.86|279.87|277.87|435
1597324800000|2020-08-13 13:20:00|280.78|278.78|281.27|279.27|281.37|279.37|280.75|278.75|575
1597325100000|2020-08-13 13:25:00|281.28|279.28|281.25|279.25|281.38|279.38|281.02|279.02|348
1597325400000|2020-08-13 13:30:00|281.26|279.26|280.51|278.51|281.29|279.29|280.34|278.34|308
1597325700000|2020-08-13 13:35:00|280.5|278.5|281.7|279.7|281.74|279.74|280.49|278.49|346
1597326000000|2020-08-13 13:40:00|281.67|279.67|281.62|279.62|281.94|279.94|281.6|279.6|225
1597326300000|2020-08-13 13:45:00|281.61|279.61|282.29|280.29|282.29|280.29|281.3|279.3|328
1597326600000|2020-08-13 13:50:00|282.34|280.34|283.07|281.07|283.34|281.34|282.28|280.28|517
1597326900000|2020-08-13 13:55:00|283.1|281.1|282.29|280.29|283.1|281.1|282.26|280.26|456
1597327200000|2020-08-13 14:00:00|282.21|280.21|281.79|279.79|282.89|280.89|281.76|279.76|436
1597327500000|2020-08-13 14:05:00|281.78|279.78|282.1|280.1|282.53|280.53|281.71|279.71|505
1597327800000|2020-08-13 14:10:00|282.07|280.07|281.37|279.37|282.07|280.07|281.27|279.27|299
1597328100000|2020-08-13 14:15:00|281.39|279.39|281.18|279.18|281.45|279.45|280.83|278.83|226
1597328400000|2020-08-13 14:20:00|281.19|279.19|282.49|280.49|282.57|280.57|281.18|279.18|377
1597328700000|2020-08-13 14:25:00|282.51|280.51|281.9|279.9|282.52|280.52|281.87|279.87|436
1597329000000|2020-08-13 14:30:00|281.92|279.92|283.9|281.9|283.91|281.91|281.85|279.85|455
1597329300000|2020-08-13 14:35:00|283.92|281.92|283.55|281.55|284.05|282.05|283.37|281.37|474
1597329600000|2020-08-13 14:40:00|283.54|281.54|283.65|281.65|283.73|281.73|283.16|281.16|384
1597329900000|2020-08-13 14:45:00|283.62|281.62|283|281|283.72|281.72|282.88|280.88|364
1597330200000|2020-08-13 14:50:00|283.01|281.01|282.09|280.09|283.12|281.12|282.04|280.04|362
1597330500000|2020-08-13 14:55:00|282.08|280.08|282.6|280.6|282.62|280.62|281.63|279.63|356
1597330800000|2020-08-13 15:00:00|282.59|280.59|281.7|279.7|282.83|280.83|281.68|279.68|309
1597331100000|2020-08-13 15:05:00|281.69|279.69|281.93|279.93|282.03|280.03|281.52|279.52|305
1597331400000|2020-08-13 15:10:00|281.92|279.92|281.13|279.13|281.96|279.96|281.12|279.12|315
1597331700000|2020-08-13 15:15:00|281.14|279.14|282.87|280.87|282.98|280.98|281.02|279.02|501
1597332000000|2020-08-13 15:20:00|282.86|280.86|281.42|279.42|282.95|280.95|281.42|279.42|505
1597332300000|2020-08-13 15:25:00|281.41|279.41|280.33|278.33|281.62|279.62|280.33|278.33|446
1597332600000|2020-08-13 15:30:00|280.32|278.32|280.37|278.37|280.91|278.91|280.21|278.21|514
1597332900000|2020-08-13 15:35:00|280.38|278.38|281.52|279.52|281.52|279.52|279.96|277.96|496
1597333200000|2020-08-13 15:40:00|281.51|279.51|281.57|279.57|281.68|279.68|281.36|279.36|327
1597333500000|2020-08-13 15:45:00|281.56|279.56|280.85|278.85|281.66|279.66|280.69|278.69|399
1597333800000|2020-08-13 15:50:00|280.84|278.84|282.14|280.14|282.15|280.15|280.49|278.49|334
1597334100000|2020-08-13 15:55:00|282.13|280.13|282.53|280.53|282.56|280.56|281.89|279.89|387
1597334400000|2020-08-13 16:00:00|282.54|280.54|282.44|280.44|282.56|280.56|281.62|279.62|564
1597334700000|2020-08-13 16:05:00|282.43|280.43|281.14|279.14|282.49|280.49|280.94|278.94|507
1597335000000|2020-08-13 16:10:00|281.15|279.15|279.93|277.93|281.15|279.15|279.77|277.77|563
1597335300000|2020-08-13 16:15:00|279.91|277.91|279.85|277.85|280.22|278.22|279.4|277.4|636
1597335600000|2020-08-13 16:20:00|279.82|277.82|280.34|278.34|280.4|278.4|279.13|277.13|630
1597335900000|2020-08-13 16:25:00|280.33|278.33|282.27|280.27|282.28|280.28|280.33|278.33|445
1597336200000|2020-08-13 16:30:00|282.28|280.28|282.66|280.66|282.72|280.72|282.01|280.01|548
1597336500000|2020-08-13 16:35:00|282.64|280.64|282.75|280.75|283.39|281.39|282.44|280.44|450
1597336800000|2020-08-13 16:40:00|282.74|280.74|282.63|280.63|283.46|281.46|282.36|280.36|607
1597337100000|2020-08-13 16:45:00|282.62|280.62|283.37|281.37|283.41|281.41|282.25|280.25|496
1597337400000|2020-08-13 16:50:00|283.39|281.39|283.25|281.25|284.3|282.3|283.02|281.02|470
1597337700000|2020-08-13 16:55:00|283.23|281.23|283.27|281.27|283.36|281.36|282.78|280.78|483
1597338000000|2020-08-13 17:00:00|283.28|281.28|283.84|281.84|284.4|282.4|283.12|281.12|588
1597338300000|2020-08-13 17:05:00|283.85|281.85|283.54|281.54|284.1|282.1|283.07|281.07|524
1597338600000|2020-08-13 17:10:00|283.55|281.55|283.46|281.46|283.73|281.73|283.21|281.21|402
1597338900000|2020-08-13 17:15:00|283.45|281.45|284.08|282.08|284.25|282.25|283.45|281.45|394
1597339200000|2020-08-13 17:20:00|284.09|282.09|283.39|281.39|284.19|282.19|283.39|281.39|447
1597339500000|2020-08-13 17:25:00|283.4|281.4|283.68|281.68|283.72|281.72|283.27|281.27|481
1597339800000|2020-08-13 17:30:00|283.69|281.69|282.51|280.51|283.96|281.96|282.5|280.5|374
1597340100000|2020-08-13 17:35:00|282.5|280.5|281.81|279.81|282.54|280.54|281.45|279.45|423
1597340400000|2020-08-13 17:40:00|281.82|279.82|282.26|280.26|282.33|280.33|281.78|279.78|287
1597340700000|2020-08-13 17:45:00|282.27|280.27|282.07|280.07|282.42|280.42|281.74|279.74|339
1597341000000|2020-08-13 17:50:00|282.05|280.05|281.61|279.61|282.09|280.09|281.44|279.44|377
1597341300000|2020-08-13 17:55:00|281.62|279.62|283.32|281.32|284.16|282.16|281.59|279.59|446
1597341600000|2020-08-13 18:00:00|283.33|281.33|283.64|281.64|283.95|281.95|282.86|280.86|452
1597341900000|2020-08-13 18:05:00|283.63|281.63|283.32|281.32|283.65|281.65|282.87|280.87|453
1597342200000|2020-08-13 18:10:00|283.34|281.34|282.94|280.94|283.67|281.67|282.61|280.61|395
1597342500000|2020-08-13 18:15:00|282.97|280.97|283.17|281.17|283.19|281.19|282.51|280.51|408
1597342800000|2020-08-13 18:20:00|283.15|281.15|282.29|280.29|283.16|281.16|282.1|280.1|548
1597343100000|2020-08-13 18:25:00|282.3|280.3|282.47|280.47|282.58|280.58|282.1|280.1|483
1597343400000|2020-08-13 18:30:00|282.48|280.48|283.57|281.57|283.81|281.81|282.47|280.47|353
1597343700000|2020-08-13 18:35:00|283.56|281.56|282.3|280.3|283.58|281.58|282.3|280.3|436
1597344000000|2020-08-13 18:40:00|282.31|280.31|282.08|280.08|282.66|280.66|282.04|280.04|384
1597344300000|2020-08-13 18:45:00|282.07|280.07|282.13|280.13|282.46|280.46|282.01|280.01|467
1597344600000|2020-08-13 18:50:00|282.14|280.14|281.69|279.69|282.15|280.15|281.48|279.48|484
1597344900000|2020-08-13 18:55:00|281.7|279.7|282.05|280.05|282.3|280.3|281.57|279.57|372
1597345200000|2020-08-13 19:00:00|282.06|280.06|282.5|280.5|282.61|280.61|282.01|280.01|383
1597345500000|2020-08-13 19:05:00|282.48|280.48|282.94|280.94|282.97|280.97|282.47|280.47|396
1597345800000|2020-08-13 19:10:00|282.92|280.92|283.2|281.2|283.27|281.27|282.85|280.85|245
1597346100000|2020-08-13 19:15:00|283.19|281.19|283.48|281.48|283.62|281.62|283.19|281.19|340
1597346400000|2020-08-13 19:20:00|283.47|281.47|283.52|281.52|283.6|281.6|283.36|281.36|390
1597346700000|2020-08-13 19:25:00|283.53|281.53|283.91|281.91|284.08|282.08|283.52|281.52|319
1597347000000|2020-08-13 19:30:00|283.96|281.96|283.17|281.17|284|282|283.15|281.15|543
1597347300000|2020-08-13 19:35:00|283.18|281.18|283.23|281.23|283.4|281.4|282.95|280.95|348
1597347600000|2020-08-13 19:40:00|283.21|281.21|283.13|281.13|283.24|281.24|282.96|280.96|190
1597347900000|2020-08-13 19:45:00|283.14|281.14|283.53|281.53|283.54|281.54|283.13|281.13|417
1597348200000|2020-08-13 19:50:00|283.54|281.54|283.34|281.34|283.56|281.56|283.15|281.15|369
1597348500000|2020-08-13 19:55:00|283.35|281.35|282.54|280.54|283.35|281.35|282.53|280.53|259
1597348800000|2020-08-13 20:00:00|282.55|280.55|283.04|281.04|283.17|281.17|282.55|280.55|346
1597349100000|2020-08-13 20:05:00|283.01|281.01|283.14|281.14|283.38|281.38|283.01|281.01|255
1597349400000|2020-08-13 20:10:00|283.13|281.13|283.5|281.5|283.64|281.64|282.82|280.82|356
1597349700000|2020-08-13 20:15:00|283.49|281.49|284.37|282.37|284.41|282.41|283.45|281.45|430
1597350000000|2020-08-13 20:20:00|284.36|282.36|283.34|281.34|284.49|282.49|283.3|281.3|551
1597350300000|2020-08-13 20:25:00|283.33|281.33|282.87|280.87|283.33|281.33|281.79|279.79|549
1597350600000|2020-08-13 20:30:00|282.88|280.88|282.84|280.84|283.4|281.4|282.54|280.54|281
1597350900000|2020-08-13 20:35:00|282.87|280.87|283.21|281.21|283.82|281.82|282.83|280.83|369
1597351200000|2020-08-13 20:40:00|283.22|281.22|283.19|281.19|283.42|281.42|283.04|281.04|305
1597351500000|2020-08-13 20:45:00|283.21|281.21|285.21|283.21|285.64|283.64|283.18|281.18|460
1597351800000|2020-08-13 20:50:00|285.2|283.2|287.17|285.17|288.59|286.59|285.17|283.17|788
1597352100000|2020-08-13 20:55:00|287.16|285.16|286.34|284.34|287.66|285.66|285.55|283.55|830
1597352400000|2020-08-13 21:00:00|286.27|284.27|288.95|286.95|289.24|287.24|286.25|284.25|856
1597352700000|2020-08-13 21:05:00|288.97|286.97|290.1|288.1|290.37|288.37|288|286|828
1597353000000|2020-08-13 21:10:00|290.09|288.09|290.34|288.34|290.58|288.58|289.69|287.69|675
1597353300000|2020-08-13 21:15:00|290.33|288.33|290.18|288.18|290.5|288.5|290.1|288.1|490
1597353600000|2020-08-13 21:20:00|290.21|288.21|290.96|288.96|291.04|289.04|290.16|288.16|502
1597353900000|2020-08-13 21:25:00|290.95|288.95|289.88|287.88|290.96|288.96|289.79|287.79|405
1597354200000|2020-08-13 21:30:00|289.89|287.89|290.66|288.66|290.84|288.84|289.88|287.88|358
1597354500000|2020-08-13 21:35:00|290.72|288.72|290.8|288.8|291.53|289.53|290.55|288.55|491
1597354800000|2020-08-13 21:40:00|290.78|288.78|291.44|289.44|291.77|289.77|290.74|288.74|585
1597355100000|2020-08-13 21:45:00|291.43|289.43|291.14|289.14|291.55|289.55|290.07|288.07|561
1597355400000|2020-08-13 21:50:00|291.09|289.09|292.21|290.21|292.24|290.24|291.09|289.09|578
1597355700000|2020-08-13 21:55:00|292.22|290.22|292.22|290.22|292.91|290.91|292.14|290.14|564
1597356000000|2020-08-13 22:00:00|292.26|290.26|294.3|292.3|294.37|292.37|292.24|290.24|611
1597356300000|2020-08-13 22:05:00|294.31|292.31|294.12|292.12|294.86|292.86|293.3|291.3|808
1597356600000|2020-08-13 22:10:00|294.11|292.11|295.37|293.37|295.37|293.37|293.84|291.84|629
1597356900000|2020-08-13 22:15:00|295.38|293.38|294.84|292.84|295.64|293.64|294.55|292.55|800
1597357200000|2020-08-13 22:20:00|294.83|292.83|296.1|294.1|296.64|294.64|294.83|292.83|594
1597357500000|2020-08-13 22:25:00|296.06|294.06|297.17|295.17|297.3|295.3|295.56|293.56|619
1597357800000|2020-08-13 22:30:00|297.15|295.15|297.83|295.83|298.07|296.07|297.15|295.15|554
1597358100000|2020-08-13 22:35:00|297.84|295.84|298.47|296.47|298.5|296.5|296.4|294.4|600
1597358400000|2020-08-13 22:40:00|298.45|296.45|298.33|296.33|298.47|296.47|297.5|295.5|671
1597358700000|2020-08-13 22:45:00|298.32|296.32|297.02|295.02|298.47|296.47|296.97|294.97|572
1597359000000|2020-08-13 22:50:00|297|295|294.88|292.88|297.22|295.22|294.12|292.12|698
1597359300000|2020-08-13 22:55:00|294.87|292.87|294.04|292.04|295.51|293.51|293.98|291.98|607
1597359600000|2020-08-13 23:00:00|293.91|291.91|295.14|293.14|295.29|293.29|293.91|291.91|647
1597359900000|2020-08-13 23:05:00|295.13|293.13|294.53|292.53|295.33|293.33|293.55|291.55|757
1597360200000|2020-08-13 23:10:00|294.52|292.52|295.47|293.47|295.5|293.5|294.47|292.47|461
1597360500000|2020-08-13 23:15:00|295.49|293.49|295|293|296.12|294.12|294.93|292.93|612
1597360800000|2020-08-13 23:20:00|294.99|292.99|295.27|293.27|295.74|293.74|294.73|292.73|461
1597361100000|2020-08-13 23:25:00|295.3|293.3|295.36|293.36|295.69|293.69|295.19|293.19|470
1597361400000|2020-08-13 23:30:00|295.37|293.37|296.03|294.03|296.36|294.36|295.34|293.34|472
1597361700000|2020-08-13 23:35:00|296.04|294.04|294.97|292.97|296.13|294.13|294.86|292.86|282
1597362000000|2020-08-13 23:40:00|295.01|293.01|296.81|294.81|296.94|294.94|295.01|293.01|380
1597362300000|2020-08-13 23:45:00|296.82|294.82|296.44|294.44|296.94|294.94|296.15|294.15|467
1597362600000|2020-08-13 23:50:00|296.45|294.45|297.28|295.28|297.39|295.39|296.3|294.3|472
1597362900000|2020-08-13 23:55:00|297.27|295.27|297.29|295.29|297.48|295.48|296.55|294.55|531
1597363200000|2020-08-14 00:00:00|297.3|295.3|298.78|296.78|299.24|297.24|297.28|295.28|816
1597363500000|2020-08-14 00:05:00|298.77|296.77|297.42|295.42|298.87|296.87|297.36|295.36|724
1597363800000|2020-08-14 00:10:00|297.41|295.41|297.49|295.49|297.98|295.98|297.11|295.11|670
1597364100000|2020-08-14 00:15:00|297.48|295.48|298.4|296.4|298.62|296.62|297.26|295.26|761
1597364400000|2020-08-14 00:20:00|298.47|296.47|299.27|297.27|299.32|297.32|298.38|296.38|694
1597364700000|2020-08-14 00:25:00|299.3|297.3|297.94|295.94|299.32|297.32|297.37|295.37|849
1597365000000|2020-08-14 00:30:00|297.93|295.93|296.52|294.52|297.95|295.95|296.32|294.32|689
1597365300000|2020-08-14 00:35:00|296.51|294.51|296.16|294.16|296.92|294.92|295.77|293.77|472
1597365600000|2020-08-14 00:40:00|296.19|294.19|295.92|293.92|296.19|294.19|295.4|293.4|490
1597365900000|2020-08-14 00:45:00|295.94|293.94|295.97|293.97|296.03|294.03|294.86|292.86|548
1597366200000|2020-08-14 00:50:00|296.02|294.02|295.28|293.28|296.03|294.03|295.03|293.03|455
1597366500000|2020-08-14 00:55:00|295.25|293.25|296.03|294.03|296.15|294.15|295.25|293.25|556
1597366800000|2020-08-14 01:00:00|296.02|294.02|294.67|292.67|296.16|294.16|294.14|292.14|628
1597367100000|2020-08-14 01:05:00|294.66|292.66|295.03|293.03|295.25|293.25|294.56|292.56|455
1597367400000|2020-08-14 01:10:00|295.02|293.02|295.36|293.36|295.47|293.47|295.02|293.02|580
1597367700000|2020-08-14 01:15:00|295.35|293.35|296|294|296.02|294.02|295.35|293.35|478
1597368000000|2020-08-14 01:20:00|296.01|294.01|295.55|293.55|296.01|294.01|295.28|293.28|495
1597368300000|2020-08-14 01:25:00|295.5|293.5|295.37|293.37|295.91|293.91|295.37|293.37|550
1597368600000|2020-08-14 01:30:00|295.36|293.36|296.7|294.7|296.73|294.73|295.34|293.34|400
1597368900000|2020-08-14 01:35:00|296.63|294.63|297.22|295.22|297.76|295.76|296.58|294.58|275
1597369200000|2020-08-14 01:40:00|297.27|295.27|296.85|294.85|297.27|295.27|296.48|294.48|636
1597369500000|2020-08-14 01:45:00|296.83|294.83|296.62|294.62|297.3|295.3|296.58|294.58|490
1597369800000|2020-08-14 01:50:00|296.63|294.63|297.21|295.21|297.23|295.23|296.6|294.6|582
1597370100000|2020-08-14 01:55:00|297.23|295.23|296.19|294.19|297.25|295.25|296.15|294.15|678
1597370400000|2020-08-14 02:00:00|296.2|294.2|296.41|294.41|296.54|294.54|296|294|676
1597370700000|2020-08-14 02:05:00|296.4|294.4|296.13|294.13|296.51|294.51|296.03|294.03|473
1597371000000|2020-08-14 02:10:00|296.12|294.12|295.94|293.94|296.16|294.16|295.6|293.6|474
1597371300000|2020-08-14 02:15:00|295.92|293.92|296.19|294.19|296.35|294.35|295.85|293.85|390
1597371600000|2020-08-14 02:20:00|296.18|294.18|296.44|294.44|296.53|294.53|296.15|294.15|205
1597371900000|2020-08-14 02:25:00|296.45|294.45|295.87|293.87|297|295|295.82|293.82|347
1597372200000|2020-08-14 02:30:00|295.85|293.85|294.74|292.74|296.28|294.28|294.74|292.74|503
1597372500000|2020-08-14 02:35:00|294.75|292.75|294.76|292.76|295.05|293.05|294.68|292.68|477
1597372800000|2020-08-14 02:40:00|294.75|292.75|295.18|293.18|295.55|293.55|294.74|292.74|375
1597373100000|2020-08-14 02:45:00|295.17|293.17|295.12|293.12|295.26|293.26|294.59|292.59|259
1597373400000|2020-08-14 02:50:00|295.11|293.11|294.44|292.44|295.31|293.31|294.43|292.43|386
1597373700000|2020-08-14 02:55:00|294.46|292.46|293.96|291.96|294.53|292.53|293.74|291.74|465
1597374000000|2020-08-14 03:00:00|293.95|291.95|292.38|290.38|294.87|292.87|291.81|289.81|754
1597374300000|2020-08-14 03:05:00|292.37|290.37|291.51|289.51|292.73|290.73|291.12|289.12|770
1597374600000|2020-08-14 03:10:00|291.5|289.5|293.08|291.08|293.19|291.19|291.44|289.44|784
1597374900000|2020-08-14 03:15:00|293.07|291.07|293.03|291.03|293.56|291.56|292.85|290.85|464
1597375200000|2020-08-14 03:20:00|293.02|291.02|294.01|292.01|294.22|292.22|292.92|290.92|501
1597375500000|2020-08-14 03:25:00|294.03|292.03|292.74|290.74|294.03|292.03|292.74|290.74|409
1597375800000|2020-08-14 03:30:00|292.73|290.73|293.89|291.89|293.9|291.9|292.66|290.66|379
1597376100000|2020-08-14 03:35:00|293.88|291.88|293.97|291.97|294.34|292.34|293.53|291.53|319
1597376400000|2020-08-14 03:40:00|293.93|291.93|293.78|291.78|294.08|292.08|293.66|291.66|339
1597376700000|2020-08-14 03:45:00|293.76|291.76|293.95|291.95|294.47|292.47|293.76|291.76|417
1597377000000|2020-08-14 03:50:00|294.02|292.02|294.07|292.07|294.21|292.21|293.88|291.88|276
1597377300000|2020-08-14 03:55:00|294.05|292.05|293.65|291.65|294.05|292.05|293.58|291.58|340
1597377600000|2020-08-14 04:00:00|293.64|291.64|294.41|292.41|294.67|292.67|293.64|291.64|688
1597377900000|2020-08-14 04:05:00|294.4|292.4|294.91|292.91|294.99|292.99|294.4|292.4|434
1597378200000|2020-08-14 04:10:00|294.9|292.9|294.47|292.47|294.9|292.9|294.43|292.43|371
1597378500000|2020-08-14 04:15:00|294.44|292.44|294.33|292.33|294.64|292.64|294.27|292.27|459
1597378800000|2020-08-14 04:20:00|294.35|292.35|294.43|292.43|294.61|292.61|294.1|292.1|536
1597379100000|2020-08-14 04:25:00|294.42|292.42|294.99|292.99|295.45|293.45|294.4|292.4|543
1597379400000|2020-08-14 04:30:00|295|293|294.03|292.03|295.13|293.13|294.03|292.03|475
1597379700000|2020-08-14 04:35:00|294|292|293.76|291.76|294.22|292.22|293.73|291.73|469
1597380000000|2020-08-14 04:40:00|293.77|291.77|293.54|291.54|294.14|292.14|293.4|291.4|411
1597380300000|2020-08-14 04:45:00|293.56|291.56|293.63|291.63|293.83|291.83|293.31|291.31|397
1597380600000|2020-08-14 04:50:00|293.65|291.65|294.4|292.4|294.41|292.41|293.65|291.65|345
1597380900000|2020-08-14 04:55:00|294.39|292.39|294.14|292.14|294.6|292.6|294|292|449
1597381200000|2020-08-14 05:00:00|294.11|292.11|294.02|292.02|294.53|292.53|294|292|478
1597381500000|2020-08-14 05:05:00|294.01|292.01|293.54|291.54|294.28|292.28|293.45|291.45|516
1597381800000|2020-08-14 05:10:00|293.55|291.55|293.23|291.23|293.55|291.55|293.21|291.21|422
1597382100000|2020-08-14 05:15:00|293.22|291.22|292.99|290.99|293.59|291.59|292.96|290.96|379
1597382400000|2020-08-14 05:20:00|292.98|290.98|292.72|290.72|293.14|291.14|292.71|290.71|323
1597382700000|2020-08-14 05:25:00|292.73|290.73|293.41|291.41|293.46|291.46|292.71|290.71|517
1597383000000|2020-08-14 05:30:00|293.42|291.42|292.62|290.62|293.73|291.73|292.59|290.59|516
1597383300000|2020-08-14 05:35:00|292.64|290.64|292.91|290.91|292.99|290.99|292.39|290.39|502
1597383600000|2020-08-14 05:40:00|292.84|290.84|292.59|290.59|292.91|290.91|292.18|290.18|424
1597383900000|2020-08-14 05:45:00|292.58|290.58|293.09|291.09|293.2|291.2|292.46|290.46|454
1597384200000|2020-08-14 05:50:00|293.1|291.1|293.06|291.06|294.07|292.07|292.95|290.95|520
1597384500000|2020-08-14 05:55:00|293.07|291.07|292.24|290.24|293.2|291.2|292.05|290.05|574
1597384800000|2020-08-14 06:00:00|292.25|290.25|292.62|290.62|292.78|290.78|292.04|290.04|469
1597385100000|2020-08-14 06:05:00|292.63|290.63|292.48|290.48|292.73|290.73|292.12|290.12|354
1597385400000|2020-08-14 06:10:00|292.47|290.47|292.96|290.96|293.09|291.09|292.47|290.47|398
1597385700000|2020-08-14 06:15:00|292.95|290.95|292.8|290.8|292.95|290.95|292.75|290.75|321
1597386000000|2020-08-14 06:20:00|292.79|290.79|293.4|291.4|293.48|291.48|292.64|290.64|306
1597386300000|2020-08-14 06:25:00|293.38|291.38|293.14|291.14|293.64|291.64|293.13|291.13|413
1597386600000|2020-08-14 06:30:00|293.13|291.13|293.23|291.23|293.54|291.54|293.06|291.06|414
1597386900000|2020-08-14 06:35:00|293.24|291.24|293.16|291.16|293.28|291.28|292.92|290.92|426
1597387200000|2020-08-14 06:40:00|293.15|291.15|292.92|290.92|293.17|291.17|292.88|290.88|137
1597387500000|2020-08-14 06:45:00|292.94|290.94|293.78|291.78|293.83|291.83|292.73|290.73|351
1597387800000|2020-08-14 06:50:00|293.79|291.79|293.88|291.88|294.07|292.07|293.66|291.66|411
1597388100000|2020-08-14 06:55:00|293.87|291.87|292.51|290.51|293.88|291.88|292.51|290.51|418
1597388400000|2020-08-14 07:00:00|292.49|290.49|291.68|289.68|293.15|291.15|291.65|289.65|551
1597388700000|2020-08-14 07:05:00|291.67|289.67|290.73|288.73|291.69|289.69|290.22|288.22|526
1597389000000|2020-08-14 07:10:00|290.71|288.71|291.16|289.16|291.56|289.56|290.67|288.67|518
1597389300000|2020-08-14 07:15:00|291.17|289.17|293.14|291.14|293.3|291.3|291.16|289.16|554
1597389600000|2020-08-14 07:20:00|293.13|291.13|292.82|290.82|293.36|291.36|292.71|290.71|414
1597389900000|2020-08-14 07:25:00|292.81|290.81|293.18|291.18|293.34|291.34|292.52|290.52|489
1597390200000|2020-08-14 07:30:00|293.19|291.19|293.37|291.37|293.5|291.5|293.03|291.03|365
1597390500000|2020-08-14 07:35:00|293.36|291.36|293.58|291.58|294.02|292.02|293.19|291.19|375
1597390800000|2020-08-14 07:40:00|293.57|291.57|293.33|291.33|293.58|291.58|293.32|291.32|238
1597391100000|2020-08-14 07:45:00|293.34|291.34|293.61|291.61|293.83|291.83|293.33|291.33|306
1597391400000|2020-08-14 07:50:00|293.59|291.59|293.37|291.37|293.6|291.6|293.19|291.19|227
1597391700000|2020-08-14 07:55:00|293.35|291.35|293.52|291.52|293.62|291.62|293.32|291.32|349
1597392000000|2020-08-14 08:00:00|293.51|291.51|294.12|292.12|294.12|292.12|293.45|291.45|486
1597392300000|2020-08-14 08:05:00|294.15|292.15|294.99|292.99|295.11|293.11|294.15|292.15|341
1597392600000|2020-08-14 08:10:00|294.97|292.97|294.98|292.98|295.06|293.06|294.79|292.79|334
1597392900000|2020-08-14 08:15:00|294.97|292.97|294.34|292.34|294.98|292.98|294.14|292.14|379
1597393200000|2020-08-14 08:20:00|294.33|292.33|294.36|292.36|294.79|292.79|294.16|292.16|428
1597393500000|2020-08-14 08:25:00|294.33|292.33|294.28|292.28|294.45|292.45|293.98|291.98|294
1597393800000|2020-08-14 08:30:00|294.29|292.29|292.72|290.72|294.29|292.29|292.58|290.58|506
1597394100000|2020-08-14 08:35:00|292.71|290.71|292.83|290.83|292.89|290.89|292.19|290.19|349
1597394400000|2020-08-14 08:40:00|292.8|290.8|292.45|290.45|292.91|290.91|292.23|290.23|305
1597394700000|2020-08-14 08:45:00|292.47|290.47|292.4|290.4|292.66|290.66|292.11|290.11|337
1597395000000|2020-08-14 08:50:00|292.38|290.38|293.15|291.15|293.38|291.38|291.84|289.84|359
1597395300000|2020-08-14 08:55:00|293.14|291.14|292.9|290.9|293.28|291.28|292.88|290.88|289
1597395600000|2020-08-14 09:00:00|292.89|290.89|292.58|290.58|292.92|290.92|292.41|290.41|345
1597395900000|2020-08-14 09:05:00|292.59|290.59|293.36|291.36|293.41|291.41|292.57|290.57|210
1597396200000|2020-08-14 09:10:00|293.37|291.37|293.82|291.82|294.08|292.08|293.23|291.23|335
1597396500000|2020-08-14 09:15:00|293.84|291.84|293.95|291.95|294.13|292.13|293.43|291.43|450
1597396800000|2020-08-14 09:20:00|293.96|291.96|294|292|294.11|292.11|293.63|291.63|397
1597397100000|2020-08-14 09:25:00|294.01|292.01|294.24|292.24|294.32|292.32|293.85|291.85|311
1597397400000|2020-08-14 09:30:00|294.26|292.26|293.97|291.97|294.33|292.33|293.61|291.61|364
1597397700000|2020-08-14 09:35:00|293.98|291.98|293.12|291.12|293.98|291.98|292.96|290.96|419
1597398000000|2020-08-14 09:40:00|293.13|291.13|293.27|291.27|293.56|291.56|292.99|290.99|390
1597398300000|2020-08-14 09:45:00|293.26|291.26|293.01|291.01|293.39|291.39|292.9|290.9|327
1597398600000|2020-08-14 09:50:00|293|291|292.57|290.57|293.13|291.13|292.54|290.54|289
1597398900000|2020-08-14 09:55:00|292.58|290.58|293.18|291.18|293.2|291.2|292.55|290.55|452
1597399200000|2020-08-14 10:00:00|293.19|291.19|292.83|290.83|293.2|291.2|292.77|290.77|313
1597399500000|2020-08-14 10:05:00|292.79|290.79|293.31|291.31|293.31|291.31|292.52|290.52|251
1597399800000|2020-08-14 10:10:00|293.33|291.33|294.1|292.1|294.34|292.34|293.33|291.33|428
1597400100000|2020-08-14 10:15:00|294.11|292.11|293.9|291.9|294.32|292.32|293.54|291.54|438
1597400400000|2020-08-14 10:20:00|293.91|291.91|293.85|291.85|294.02|292.02|293.63|291.63|376
1597400700000|2020-08-14 10:25:00|293.84|291.84|293.52|291.52|293.89|291.89|293.34|291.34|395
1597401000000|2020-08-14 10:30:00|293.51|291.51|293.25|291.25|293.83|291.83|293.15|291.15|361
1597401300000|2020-08-14 10:35:00|293.26|291.26|293.77|291.77|293.84|291.84|293.24|291.24|285
1597401600000|2020-08-14 10:40:00|293.76|291.76|293.76|291.76|293.98|291.98|293.25|291.25|391
1597401900000|2020-08-14 10:45:00|293.77|291.77|294.12|292.12|294.13|292.13|293.67|291.67|282
1597402200000|2020-08-14 10:50:00|294.11|292.11|294.65|292.65|294.65|292.65|294.05|292.05|360
1597402500000|2020-08-14 10:55:00|294.66|292.66|293.46|291.46|294.86|292.86|293.46|291.46|454
1597402800000|2020-08-14 11:00:00|293.45|291.45|293.58|291.58|293.63|291.63|292.72|290.72|511
1597403100000|2020-08-14 11:05:00|293.55|291.55|293.75|291.75|293.87|291.87|293.23|291.23|252
1597403400000|2020-08-14 11:10:00|293.74|291.74|294.09|292.09|294.32|292.32|293.31|291.31|282
1597403700000|2020-08-14 11:15:00|294.1|292.1|294.09|292.09|294.43|292.43|293.9|291.9|328
1597404000000|2020-08-14 11:20:00|294.13|292.13|294.36|292.36|294.74|292.74|293.97|291.97|369
1597404300000|2020-08-14 11:25:00|294.37|292.37|294.16|292.16|294.48|292.48|294.05|292.05|253
1597404600000|2020-08-14 11:30:00|294.17|292.17|293.97|291.97|294.17|292.17|293.69|291.69|393
1597404900000|2020-08-14 11:35:00|293.96|291.96|295.15|293.15|295.15|293.15|293.84|291.84|282
1597405200000|2020-08-14 11:40:00|295.16|293.16|294.69|292.69|295.25|293.25|294.39|292.39|363
1597405500000|2020-08-14 11:45:00|294.68|292.68|295.37|293.37|295.47|293.47|294.65|292.65|397
1597405800000|2020-08-14 11:50:00|295.38|293.38|295.56|293.56|295.94|293.94|295.24|293.24|533
1597406100000|2020-08-14 11:55:00|295.62|293.62|295.9|293.9|295.93|293.93|295.34|293.34|359
1597406400000|2020-08-14 12:00:00|295.89|293.89|295.37|293.37|295.99|293.99|295.25|293.25|636
1597406700000|2020-08-14 12:05:00|295.36|293.36|295.19|293.19|295.46|293.46|295.06|293.06|534
1597407000000|2020-08-14 12:10:00|295.17|293.17|295.13|293.13|295.17|293.17|294.63|292.63|409
1597407300000|2020-08-14 12:15:00|295.12|293.12|294.53|292.53|295.2|293.2|294.48|292.48|267
1597407600000|2020-08-14 12:20:00|294.55|292.55|294.66|292.66|294.86|292.86|294.31|292.31|454
1597407900000|2020-08-14 12:25:00|294.67|292.67|294.29|292.29|294.89|292.89|294.1|292.1|433
1597408200000|2020-08-14 12:30:00|294.3|292.3|294.48|292.48|294.63|292.63|294.16|292.16|410
1597408500000|2020-08-14 12:35:00|294.51|292.51|295.8|293.8|295.89|293.89|294.51|292.51|421
1597408800000|2020-08-14 12:40:00|295.79|293.79|296.37|294.37|296.48|294.48|295.54|293.54|521
1597409100000|2020-08-14 12:45:00|296.35|294.35|295.47|293.47|296.43|294.43|295.3|293.3|565
1597409400000|2020-08-14 12:50:00|295.46|293.46|295.14|293.14|295.74|293.74|294.91|292.91|459
1597409700000|2020-08-14 12:55:00|295.13|293.13|295.27|293.27|295.49|293.49|295.01|293.01|375
1597410000000|2020-08-14 13:00:00|295.25|293.25|292.85|290.85|295.34|293.34|292.47|290.47|557
1597410300000|2020-08-14 13:05:00|292.84|290.84|292.21|290.21|293.29|291.29|291.4|289.4|492
1597410600000|2020-08-14 13:10:00|292.2|290.2|292.63|290.63|292.83|290.83|291.67|289.67|448
1597410900000|2020-08-14 13:15:00|292.6|290.6|293.25|291.25|293.52|291.52|292.5|290.5|489
1597411200000|2020-08-14 13:20:00|293.24|291.24|292.59|290.59|293.34|291.34|292.49|290.49|330
1597411500000|2020-08-14 13:25:00|292.6|290.6|292.47|290.47|293.14|291.14|292.22|290.22|460
1597411800000|2020-08-14 13:30:00|292.45|290.45|292.57|290.57|292.6|290.6|291.76|289.76|559
1597412100000|2020-08-14 13:35:00|292.55|290.55|292.42|290.42|292.74|290.74|292.18|290.18|549
1597412400000|2020-08-14 13:40:00|292.41|290.41|292.63|290.63|292.84|290.84|292.38|290.38|496
1597412700000|2020-08-14 13:45:00|292.64|290.64|292.67|290.67|292.74|290.74|292.06|290.06|522
1597413000000|2020-08-14 13:50:00|292.68|290.68|293.13|291.13|293.19|291.19|292.59|290.59|306
1597413300000|2020-08-14 13:55:00|293.14|291.14|292.98|290.98|293.16|291.16|292.79|290.79|376
1597413600000|2020-08-14 14:00:00|292.95|290.95|292.41|290.41|293.04|291.04|292.18|290.18|515
1597413900000|2020-08-14 14:05:00|292.45|290.45|292.32|290.32|292.65|290.65|292.05|290.05|600
1597414200000|2020-08-14 14:10:00|292.34|290.34|290.73|288.73|292.36|290.36|290.44|288.44|679
1597414500000|2020-08-14 14:15:00|290.72|288.72|290.48|288.48|290.9|288.9|289.01|287.01|677
1597414800000|2020-08-14 14:20:00|290.47|288.47|291.54|289.54|291.7|289.7|290.47|288.47|617
1597415100000|2020-08-14 14:25:00|291.58|289.58|291.42|289.42|291.8|289.8|291.08|289.08|527
1597415400000|2020-08-14 14:30:00|291.41|289.41|292.07|290.07|292.21|290.21|291.22|289.22|445
1597415700000|2020-08-14 14:35:00|292.06|290.06|292.11|290.11|292.16|290.16|291.7|289.7|378
1597416000000|2020-08-14 14:40:00|292.1|290.1|291.92|289.92|292.12|290.12|291.39|289.39|325
1597416300000|2020-08-14 14:45:00|291.93|289.93|292.51|290.51|292.52|290.52|291.89|289.89|379
1597416600000|2020-08-14 14:50:00|292.5|290.5|292.85|290.85|292.98|290.98|292.46|290.46|443
1597416900000|2020-08-14 14:55:00|292.86|290.86|292.85|290.85|292.96|290.96|292.59|290.59|380
1597417200000|2020-08-14 15:00:00|292.84|290.84|291.98|289.98|292.85|290.85|291.91|289.91|545
1597417500000|2020-08-14 15:05:00|291.96|289.96|291.77|289.77|292.1|290.1|291.02|289.02|620
1597417800000|2020-08-14 15:10:00|291.8|289.8|291.22|289.22|291.83|289.83|291.06|289.06|637
1597418100000|2020-08-14 15:15:00|291.23|289.23|292.25|290.25|292.48|290.48|291.12|289.12|522
1597418400000|2020-08-14 15:20:00|292.27|290.27|292.25|290.25|292.55|290.55|291.79|289.79|508
1597418700000|2020-08-14 15:25:00|292.24|290.24|292.14|290.14|292.43|290.43|291.93|289.93|447
1597419000000|2020-08-14 15:30:00|292.13|290.13|292.3|290.3|292.35|290.35|291.71|289.71|573
1597419300000|2020-08-14 15:35:00|292.29|290.29|292.96|290.96|293.07|291.07|292.29|290.29|496
1597419600000|2020-08-14 15:40:00|292.95|290.95|292.97|290.97|293.04|291.04|292.48|290.48|450
1597419900000|2020-08-14 15:45:00|292.98|290.98|293.35|291.35|293.35|291.35|292.74|290.74|495
1597420200000|2020-08-14 15:50:00|293.36|291.36|294.95|292.95|295.74|293.74|293.29|291.29|738
1597420500000|2020-08-14 15:55:00|294.96|292.96|294.85|292.85|295.18|293.18|294.27|292.27|662
1597420800000|2020-08-14 16:00:00|294.84|292.84|293.62|291.62|295.75|293.75|292.92|290.92|829
1597421100000|2020-08-14 16:05:00|293.64|291.64|295.75|293.75|295.75|293.75|293.64|291.64|642
1597421400000|2020-08-14 16:10:00|295.77|293.77|296.27|294.27|296.35|294.35|295.12|293.12|639
1597421700000|2020-08-14 16:15:00|296.25|294.25|295.71|293.71|296.98|294.98|295.64|293.64|742
1597422000000|2020-08-14 16:20:00|295.7|293.7|296.12|294.12|296.22|294.22|295.5|293.5|635
1597422300000|2020-08-14 16:25:00|296.13|294.13|296.05|294.05|296.18|294.18|295.09|293.09|717
1597422600000|2020-08-14 16:30:00|296.06|294.06|296.26|294.26|296.74|294.74|295.55|293.55|709
1597422900000|2020-08-14 16:35:00|296.33|294.33|297.81|295.81|298.06|296.06|296.28|294.28|554
1597423200000|2020-08-14 16:40:00|297.79|295.79|298.42|296.42|298.42|296.42|297.49|295.49|554
1597423500000|2020-08-14 16:45:00|298.43|296.43|297.34|295.34|298.79|296.79|297.18|295.18|756
1597423800000|2020-08-14 16:50:00|297.32|295.32|298.23|296.23|298.69|296.69|297.12|295.12|706
1597424100000|2020-08-14 16:55:00|298.24|296.24|297.92|295.92|298.43|296.43|297.62|295.62|595
1597424400000|2020-08-14 17:00:00|297.93|295.93|296.42|294.42|298.23|296.23|296.31|294.31|789
1597424700000|2020-08-14 17:05:00|296.41|294.41|296.77|294.77|296.81|294.81|296.23|294.23|595
1597425000000|2020-08-14 17:10:00|296.76|294.76|297.45|295.45|297.48|295.48|296.4|294.4|581
1597425300000|2020-08-14 17:15:00|297.47|295.47|296.81|294.81|298.12|296.12|296.8|294.8|597
1597425600000|2020-08-14 17:20:00|296.82|294.82|296.34|294.34|297|295|296.21|294.21|452
1597425900000|2020-08-14 17:25:00|296.36|294.36|296.44|294.44|296.69|294.69|296.34|294.34|417
1597426200000|2020-08-14 17:30:00|296.4|294.4|296.36|294.36|296.48|294.48|296.07|294.07|513
1597426500000|2020-08-14 17:35:00|296.35|294.35|296.02|294.02|296.73|294.73|295.93|293.93|471
1597426800000|2020-08-14 17:40:00|296.03|294.03|296.18|294.18|296.6|294.6|296|294|378
1597427100000|2020-08-14 17:45:00|296.19|294.19|297.03|295.03|297.23|295.23|296.17|294.17|617
1597427400000|2020-08-14 17:50:00|297.04|295.04|297.28|295.28|297.28|295.28|296.73|294.73|627
1597427700000|2020-08-14 17:55:00|297.37|295.37|296.42|294.42|297.37|295.37|296.4|294.4|642
1597428000000|2020-08-14 18:00:00|296.43|294.43|298.15|296.15|298.6|296.6|296.37|294.37|686
1597428300000|2020-08-14 18:05:00|298.13|296.13|298.62|296.62|298.68|296.68|297.66|295.66|565
1597428600000|2020-08-14 18:10:00|298.63|296.63|298.55|296.55|298.73|296.73|297.54|295.54|711
1597428900000|2020-08-14 18:15:00|298.56|296.56|297.94|295.94|298.92|296.92|297.78|295.78|612
1597429200000|2020-08-14 18:20:00|297.95|295.95|298.74|296.74|298.85|296.85|297.93|295.93|619
1597429500000|2020-08-14 18:25:00|298.73|296.73|296.83|294.83|298.9|296.9|296.2|294.2|668
1597429800000|2020-08-14 18:30:00|296.81|294.81|297.26|295.26|297.49|295.49|296.49|294.49|488
1597430100000|2020-08-14 18:35:00|297.29|295.29|298.15|296.15|298.15|296.15|296.91|294.91|450
1597430400000|2020-08-14 18:40:00|298.14|296.14|297.97|295.97|298.21|296.21|297.61|295.61|426
1597430700000|2020-08-14 18:45:00|298.03|296.03|298.51|296.51|298.69|296.69|298.02|296.02|452
1597431000000|2020-08-14 18:50:00|298.5|296.5|297.7|295.7|298.58|296.58|297.58|295.58|529
1597431300000|2020-08-14 18:55:00|297.72|295.72|298.14|296.14|298.31|296.31|297.69|295.69|514
1597431600000|2020-08-14 19:00:00|298.15|296.15|298.05|296.05|298.24|296.24|297.85|295.85|509
1597431900000|2020-08-14 19:05:00|298.03|296.03|297.77|295.77|298.06|296.06|297.32|295.32|467
1597432200000|2020-08-14 19:10:00|297.76|295.76|296.67|294.67|297.77|295.77|296.42|294.42|535
1597432500000|2020-08-14 19:15:00|296.66|294.66|296.36|294.36|296.7|294.7|296.3|294.3|475
1597432800000|2020-08-14 19:20:00|296.34|294.34|296.69|294.69|296.88|294.88|295.97|293.97|638
1597433100000|2020-08-14 19:25:00|296.7|294.7|296.98|294.98|297.03|295.03|296.4|294.4|640
1597433400000|2020-08-14 19:30:00|296.99|294.99|297.34|295.34|297.52|295.52|296.68|294.68|398
1597433700000|2020-08-14 19:35:00|297.33|295.33|297.45|295.45|297.71|295.71|297.32|295.32|429
1597434000000|2020-08-14 19:40:00|297.44|295.44|297.55|295.55|297.84|295.84|297.2|295.2|463
1597434300000|2020-08-14 19:45:00|297.54|295.54|297.26|295.26|297.55|295.55|297.05|295.05|442
1597434600000|2020-08-14 19:50:00|297.24|295.24|297.04|295.04|297.67|295.67|296.9|294.9|419
1597434900000|2020-08-14 19:55:00|297.03|295.03|296.79|294.79|297.15|295.15|296.76|294.76|331
1597435200000|2020-08-14 20:00:00|296.8|294.8|297.5|295.5|297.59|295.59|296.74|294.74|408
1597435500000|2020-08-14 20:05:00|297.51|295.51|297.65|295.65|297.74|295.74|297.32|295.32|349
1597435800000|2020-08-14 20:10:00|297.6|295.6|297.21|295.21|297.63|295.63|297.21|295.21|177
1597436100000|2020-08-14 20:15:00|297.2|295.2|295.65|293.65|297.22|295.22|295.6|293.6|426
1597436400000|2020-08-14 20:20:00|295.66|293.66|294.27|292.27|295.66|293.66|293.44|291.44|787
1597436700000|2020-08-14 20:25:00|294.26|292.26|294.8|292.8|295.3|293.3|294.26|292.26|317
1597437000000|2020-08-14 20:30:00|294.78|292.78|294.32|292.32|294.78|292.78|294.32|292.32|333
1597437300000|2020-08-14 20:35:00|294.31|292.31|294.31|292.31|294.34|292.34|293.68|291.68|291
1597437600000|2020-08-14 20:40:00|294.32|292.32|295.09|293.09|295.14|293.14|294.31|292.31|362
1597437900000|2020-08-14 20:45:00|295.06|293.06|294.54|292.54|295.07|293.07|294.51|292.51|176
1597438200000|2020-08-14 20:50:00|294.56|292.56|294.03|292.03|294.57|292.57|293.8|291.8|377
1597438500000|2020-08-14 20:55:00|294.01|292.01|294.48|292.48|294.5|292.5|293.93|291.93|259
1597474800000|2020-08-15 07:00:00|296.66|294.66|296.62|294.62|296.74|294.74|296.61|294.61|267
1597475100000|2020-08-15 07:05:00|296.64|294.64|296.28|294.28|296.64|294.64|296.27|294.27|299
1597475400000|2020-08-15 07:10:00|296.25|294.25|295.75|293.75|296.3|294.3|295.69|293.69|401
1597475700000|2020-08-15 07:15:00|295.76|293.76|295.3|293.3|296.09|294.09|295.28|293.28|350
1597476000000|2020-08-15 07:20:00|295.31|293.31|295.04|293.04|295.33|293.33|294.46|292.46|390
1597476300000|2020-08-15 07:25:00|295.05|293.05|295.25|293.25|295.31|293.31|294.74|292.74|346
1597476600000|2020-08-15 07:30:00|295.24|293.24|296.07|294.07|296.14|294.14|295.17|293.17|373
1597476900000|2020-08-15 07:35:00|296.08|294.08|296.21|294.21|296.33|294.33|296.06|294.06|244
1597477200000|2020-08-15 07:40:00|296.22|294.22|296.43|294.43|296.47|294.47|296.21|294.21|253
1597477500000|2020-08-15 07:45:00|296.44|294.44|296.04|294.04|296.52|294.52|295.94|293.94|383
1597477800000|2020-08-15 07:50:00|296.05|294.05|295.95|293.95|296.06|294.06|295.81|293.81|281
1597478100000|2020-08-15 07:55:00|295.97|293.97|296.36|294.36|296.37|294.37|295.97|293.97|347
1597478400000|2020-08-15 08:00:00|296.35|294.35|297.87|295.87|297.93|295.93|296.3|294.3|387
1597478700000|2020-08-15 08:05:00|297.85|295.85|297.77|295.77|298.08|296.08|297.38|295.38|419
1597479000000|2020-08-15 08:10:00|297.78|295.78|297.73|295.73|298.12|296.12|297.5|295.5|405
1597479300000|2020-08-15 08:15:00|297.74|295.74|297.17|295.17|297.74|295.74|297.09|295.09|375
1597479600000|2020-08-15 08:20:00|297.16|295.16|297.82|295.82|297.87|295.87|297.12|295.12|318
1597479900000|2020-08-15 08:25:00|297.81|295.81|297.33|295.33|297.95|295.95|297.3|295.3|474
1597480200000|2020-08-15 08:30:00|297.34|295.34|296.45|294.45|297.43|295.43|296.43|294.43|382
1597480500000|2020-08-15 08:35:00|296.46|294.46|296.19|294.19|296.6|294.6|296.19|294.19|341
1597480800000|2020-08-15 08:40:00|296.18|294.18|294.58|292.58|296.18|294.18|292.34|290.34|816
1597481100000|2020-08-15 08:45:00|294.63|292.63|293.99|291.99|294.69|292.69|293.42|291.42|826
1597481400000|2020-08-15 08:50:00|293.98|291.98|294.46|292.46|294.49|292.49|293.88|291.88|619
1597481700000|2020-08-15 08:55:00|294.47|292.47|294.64|292.64|294.69|292.69|294.43|292.43|409
1597482000000|2020-08-15 09:00:00|294.63|292.63|295.09|293.09|295.11|293.11|294.35|292.35|434
1597482300000|2020-08-15 09:05:00|295.1|293.1|295.28|293.28|295.33|293.33|295.08|293.08|345
1597482600000|2020-08-15 09:10:00|295.29|293.29|294.8|292.8|295.32|293.32|294.62|292.62|214
1597482900000|2020-08-15 09:15:00|294.79|292.79|294.97|292.97|295.12|293.12|294.65|292.65|429
1597483200000|2020-08-15 09:20:00|294.96|292.96|295.81|293.81|295.84|293.84|294.75|292.75|375
1597483500000|2020-08-15 09:25:00|295.8|293.8|296.01|294.01|296.29|294.29|295.8|293.8|469
1597483800000|2020-08-15 09:30:00|296|294|296.12|294.12|296.22|294.22|295.86|293.86|495
1597484100000|2020-08-15 09:35:00|296.14|294.14|296.4|294.4|296.47|294.47|295.82|293.82|426
1597484400000|2020-08-15 09:40:00|296.39|294.39|296.45|294.45|296.61|294.61|296.37|294.37|388
1597484700000|2020-08-15 09:45:00|296.46|294.46|296.48|294.48|296.69|294.69|296.41|294.41|518
1597485000000|2020-08-15 09:50:00|296.42|294.42|296.13|294.13|296.53|294.53|296.05|294.05|377
1597485300000|2020-08-15 09:55:00|296.12|294.12|296.06|294.06|296.41|294.41|295.87|293.87|307
1597485600000|2020-08-15 10:00:00|296.05|294.05|295.73|293.73|296.08|294.08|295.69|293.69|220
1597485900000|2020-08-15 10:05:00|295.75|293.75|297.21|295.21|297.23|295.23|295.75|293.75|388
1597486200000|2020-08-15 10:10:00|297.22|295.22|297.18|295.18|297.28|295.28|296.86|294.86|334
1597486500000|2020-08-15 10:15:00|297.19|295.19|298.01|296.01|298.79|296.79|297.19|295.19|490
1597486800000|2020-08-15 10:20:00|298|296|297.31|295.31|298|296|297.1|295.1|459
1597487100000|2020-08-15 10:25:00|297.3|295.3|297.54|295.54|297.79|295.79|297.27|295.27|451
1597487400000|2020-08-15 10:30:00|297.55|295.55|297.23|295.23|297.57|295.57|297.09|295.09|267
1597487700000|2020-08-15 10:35:00|297.24|295.24|296.81|294.81|297.38|295.38|296.7|294.7|316
1597488000000|2020-08-15 10:40:00|296.79|294.79|297.43|295.43|297.47|295.47|296.68|294.68|294
1597488300000|2020-08-15 10:45:00|297.42|295.42|297.17|295.17|297.74|295.74|297.12|295.12|402
1597488600000|2020-08-15 10:50:00|297.15|295.15|296.85|294.85|297.19|295.19|296.59|294.59|405
1597488900000|2020-08-15 10:55:00|296.87|294.87|295.92|293.92|296.87|294.87|295.71|293.71|502
1597489200000|2020-08-15 11:00:00|295.91|293.91|296.29|294.29|296.3|294.3|295.62|293.62|387
1597489500000|2020-08-15 11:05:00|296.3|294.3|296.63|294.63|296.64|294.64|296.15|294.15|248
1597489800000|2020-08-15 11:10:00|296.65|294.65|297.32|295.32|297.4|295.4|296.63|294.63|208
1597490100000|2020-08-15 11:15:00|297.26|295.26|297.08|295.08|297.36|295.36|296.61|294.61|266
1597490400000|2020-08-15 11:20:00|297.07|295.07|297.21|295.21|297.63|295.63|297.05|295.05|486
1597490700000|2020-08-15 11:25:00|297.24|295.24|296.81|294.81|297.38|295.38|296.7|294.7|516
1597491000000|2020-08-15 11:30:00|296.82|294.82|296.86|294.86|296.89|294.89|296.58|294.58|325
1597491300000|2020-08-15 11:35:00|296.87|294.87|298.31|296.31|298.37|296.37|296.73|294.73|438
1597491600000|2020-08-15 11:40:00|298.35|296.35|297.81|295.81|298.37|296.37|297.59|295.59|384
1597491900000|2020-08-15 11:45:00|297.82|295.82|297.63|295.63|298.55|296.55|297.57|295.57|373
1597492200000|2020-08-15 11:50:00|297.62|295.62|297.45|295.45|297.67|295.67|297.28|295.28|458
1597492500000|2020-08-15 11:55:00|297.43|295.43|297.03|295.03|297.72|295.72|297.02|295.02|546
1597492800000|2020-08-15 12:00:00|297.04|295.04|298.71|296.71|298.72|296.72|296.93|294.93|532
1597493100000|2020-08-15 12:05:00|298.7|296.7|299.22|297.22|299.33|297.33|298.63|296.63|405
1597493400000|2020-08-15 12:10:00|299.21|297.21|297.54|295.54|299.27|297.27|297.54|295.54|549
1597493700000|2020-08-15 12:15:00|297.52|295.52|297.08|295.08|297.52|295.52|296.97|294.97|363
1597494000000|2020-08-15 12:20:00|297.07|295.07|296.14|294.14|297.09|295.09|293.83|291.83|751
1597494300000|2020-08-15 12:25:00|296.16|294.16|297.78|295.78|298.45|296.45|296.12|294.12|618
1597494600000|2020-08-15 12:30:00|297.77|295.77|297.58|295.58|297.84|295.84|297.29|295.29|547
1597494900000|2020-08-15 12:35:00|297.59|295.59|297.03|295.03|297.6|295.6|296.93|294.93|408
1597495200000|2020-08-15 12:40:00|297.04|295.04|296.03|294.03|297.12|295.12|295.84|293.84|552
1597495500000|2020-08-15 12:45:00|296.04|294.04|295.83|293.83|296.44|294.44|294.96|292.96|613
1597495800000|2020-08-15 12:50:00|295.82|293.82|295.28|293.28|295.95|293.95|295|293|612
1597496100000|2020-08-15 12:55:00|295.27|293.27|294.96|292.96|295.39|293.39|294.53|292.53|534
1597496400000|2020-08-15 13:00:00|294.93|292.93|295.89|293.89|295.9|293.9|294.76|292.76|579
1597496700000|2020-08-15 13:05:00|295.88|293.88|295.92|293.92|295.97|293.97|295.62|293.62|432
1597497000000|2020-08-15 13:10:00|295.93|293.93|295.45|293.45|295.93|293.93|295.4|293.4|451
1597497300000|2020-08-15 13:15:00|295.48|293.48|295.82|293.82|295.86|293.86|295.25|293.25|317
1597497600000|2020-08-15 13:20:00|295.84|293.84|295.74|293.74|295.95|293.95|295.63|293.63|480
1597497900000|2020-08-15 13:25:00|295.73|293.73|295.49|293.49|295.82|293.82|295.4|293.4|345
1597498200000|2020-08-15 13:30:00|295.43|293.43|294.73|292.73|295.48|293.48|294.68|292.68|417
1597498500000|2020-08-15 13:35:00|294.72|292.72|294.9|292.9|295.26|293.26|294.56|292.56|442
1597498800000|2020-08-15 13:40:00|294.91|292.91|294.89|292.89|294.96|292.96|294.56|292.56|399
1597499100000|2020-08-15 13:45:00|294.88|292.88|296.36|294.36|296.39|294.39|294.77|292.77|475
1597499400000|2020-08-15 13:50:00|296.37|294.37|295.92|293.92|296.39|294.39|295.82|293.82|531
1597499700000|2020-08-15 13:55:00|295.93|293.93|295.73|293.73|296.04|294.04|295.66|293.66|383
1597500000000|2020-08-15 14:00:00|295.74|293.74|295.56|293.56|295.88|293.88|295.44|293.44|355
1597500300000|2020-08-15 14:05:00|295.57|293.57|295.12|293.12|295.61|293.61|294.69|292.69|506
1597500600000|2020-08-15 14:10:00|295.13|293.13|295.23|293.23|295.24|293.24|294.75|292.75|319
1597500900000|2020-08-15 14:15:00|295.22|293.22|296.42|294.42|296.43|294.43|295.02|293.02|256
1597501200000|2020-08-15 14:20:00|296.43|294.43|296.71|294.71|296.71|294.71|296.19|294.19|403
1597501500000|2020-08-15 14:25:00|296.7|294.7|297.34|295.34|297.34|295.34|296.55|294.55|406
1597501800000|2020-08-15 14:30:00|297.35|295.35|296.63|294.63|297.69|295.69|296.62|294.62|471
1597502100000|2020-08-15 14:35:00|296.65|294.65|296.92|294.92|297.24|295.24|296.54|294.54|407
1597502400000|2020-08-15 14:40:00|296.91|294.91|298.31|296.31|298.53|296.53|296.69|294.69|559
1597502700000|2020-08-15 14:45:00|298.32|296.32|298.68|296.68|299.13|297.13|297.98|295.98|534
1597503000000|2020-08-15 14:50:00|298.67|296.67|298.67|296.67|298.74|296.74|297.79|295.79|653
1597503300000|2020-08-15 14:55:00|298.68|296.68|298.97|296.97|298.98|296.98|298.18|296.18|509
1597503600000|2020-08-15 15:00:00|298.95|296.95|298.23|296.23|298.98|296.98|298.23|296.23|382
1597503900000|2020-08-15 15:05:00|298.22|296.22|298.64|296.64|298.8|296.8|298.15|296.15|299
1597504200000|2020-08-15 15:10:00|298.62|296.62|300.41|298.41|301.28|299.28|298.62|296.62|661
1597504500000|2020-08-15 15:15:00|300.43|298.43|301.69|299.69|302.59|300.59|300.32|298.32|720
1597504800000|2020-08-15 15:20:00|301.7|299.7|302.6|300.6|303.59|301.59|301.69|299.69|764
1597505100000|2020-08-15 15:25:00|302.61|300.61|304.94|302.94|304.97|302.97|302.1|300.1|644
1597505400000|2020-08-15 15:30:00|304.95|302.95|305.19|303.19|305.93|303.93|303.78|301.78|792
1597505700000|2020-08-15 15:35:00|305.17|303.17|305.83|303.83|305.92|303.92|304.85|302.85|721
1597506000000|2020-08-15 15:40:00|305.84|303.84|305.21|303.21|307.43|305.43|305.2|303.2|676
1597506300000|2020-08-15 15:45:00|305.16|303.16|305.85|303.85|305.94|303.94|304.3|302.3|780
1597506600000|2020-08-15 15:50:00|305.86|303.86|306.87|304.87|306.88|304.88|305.85|303.85|465
1597506900000|2020-08-15 15:55:00|306.85|304.85|306|304|307.11|305.11|305.99|303.99|771
1597507200000|2020-08-15 16:00:00|305.98|303.98|308.8|306.8|308.93|306.93|305.93|303.93|695
1597507500000|2020-08-15 16:05:00|308.84|306.84|307.4|305.4|309.62|307.62|307.32|305.32|691
1597507800000|2020-08-15 16:10:00|307.41|305.41|306.83|304.83|307.77|305.77|305.76|303.76|750
1597508100000|2020-08-15 16:15:00|306.82|304.82|306.33|304.33|307.29|305.29|306.05|304.05|533
1597508400000|2020-08-15 16:20:00|306.35|304.35|306.46|304.46|307.02|305.02|306.35|304.35|528
1597508700000|2020-08-15 16:25:00|306.48|304.48|304.1|302.1|306.67|304.67|304.1|302.1|641
1597509000000|2020-08-15 16:30:00|304.12|302.12|306.19|304.19|306.48|304.48|304.09|302.09|728
1597509300000|2020-08-15 16:35:00|306.18|304.18|305.67|303.67|306.56|304.56|305.01|303.01|667
1597509600000|2020-08-15 16:40:00|305.73|303.73|305.36|303.36|306.09|304.09|305.27|303.27|542
1597509900000|2020-08-15 16:45:00|305.35|303.35|306.08|304.08|306.18|304.18|304.94|302.94|661
1597510200000|2020-08-15 16:50:00|306.09|304.09|306.32|304.32|306.9|304.9|305.98|303.98|600
1597510500000|2020-08-15 16:55:00|306.29|304.29|306.16|304.16|306.38|304.38|306.13|304.13|447
1597510800000|2020-08-15 17:00:00|306.17|304.17|307|305|307.08|305.08|306.17|304.17|523
1597511100000|2020-08-15 17:05:00|307.01|305.01|306.67|304.67|307.01|305.01|306.43|304.43|504
1597511400000|2020-08-15 17:10:00|306.66|304.66|305.84|303.84|306.68|304.68|305.38|303.38|655
1597511700000|2020-08-15 17:15:00|305.87|303.87|306.87|304.87|306.91|304.91|305.71|303.71|476
1597512000000|2020-08-15 17:20:00|306.85|304.85|305.93|303.93|306.85|304.85|305.71|303.71|519
1597512300000|2020-08-15 17:25:00|305.92|303.92|306.39|304.39|306.39|304.39|305.86|303.86|489
1597512600000|2020-08-15 17:30:00|306.38|304.38|306.26|304.26|306.48|304.48|305.99|303.99|439
1597512900000|2020-08-15 17:35:00|306.24|304.24|305.8|303.8|306.27|304.27|305.74|303.74|483
1597513200000|2020-08-15 17:40:00|305.83|303.83|305.18|303.18|306.47|304.47|305.16|303.16|493
1597513500000|2020-08-15 17:45:00|305.17|303.17|305.76|303.76|305.87|303.87|305.16|303.16|508
1597513800000|2020-08-15 17:50:00|305.77|303.77|306.09|304.09|306.21|304.21|305.66|303.66|516
1597514100000|2020-08-15 17:55:00|306.06|304.06|305.92|303.92|306.24|304.24|305.84|303.84|466
1597514400000|2020-08-15 18:00:00|305.88|303.88|306.62|304.62|306.63|304.63|305.88|303.88|220
1597514700000|2020-08-15 18:05:00|306.61|304.61|306.65|304.65|306.68|304.68|305.91|303.91|451
1597515000000|2020-08-15 18:10:00|306.66|304.66|306.67|304.67|306.87|304.87|306.36|304.36|480
1597515300000|2020-08-15 18:15:00|306.66|304.66|306.36|304.36|306.82|304.82|306.27|304.27|464
1597515600000|2020-08-15 18:20:00|306.34|304.34|305.7|303.7|306.34|304.34|305.67|303.67|549
1597515900000|2020-08-15 18:25:00|305.71|303.71|306.08|304.08|306.17|304.17|305.46|303.46|500
1597516200000|2020-08-15 18:30:00|306.01|304.01|305.93|303.93|306.01|304.01|305.66|303.66|367
1597516500000|2020-08-15 18:35:00|305.92|303.92|306.21|304.21|306.51|304.51|305.85|303.85|449
1597516800000|2020-08-15 18:40:00|306.2|304.2|305.69|303.69|306.25|304.25|305.63|303.63|388
1597517100000|2020-08-15 18:45:00|305.65|303.65|305.4|303.4|305.7|303.7|305.04|303.04|593
1597517400000|2020-08-15 18:50:00|305.41|303.41|306.92|304.92|307.72|305.72|305.31|303.31|722
1597517700000|2020-08-15 18:55:00|306.91|304.91|307.66|305.66|307.75|305.75|306.89|304.89|576
1597518000000|2020-08-15 19:00:00|307.67|305.67|308.05|306.05|309.02|307.02|307.67|305.67|680
1597518300000|2020-08-15 19:05:00|308.04|306.04|308.7|306.7|308.71|306.71|307.93|305.93|440
1597518600000|2020-08-15 19:10:00|308.71|306.71|307.96|305.96|309.02|307.02|307.74|305.74|495
1597518900000|2020-08-15 19:15:00|307.99|305.99|306.77|304.77|308.02|306.02|306.76|304.76|519
1597519200000|2020-08-15 19:20:00|306.78|304.78|307.14|305.14|307.23|305.23|306.64|304.64|445
1597519500000|2020-08-15 19:25:00|307.11|305.11|307.2|305.2|307.27|305.27|306.84|304.84|282
1597519800000|2020-08-15 19:30:00|307.17|305.17|306.87|304.87|308.13|306.13|306.86|304.86|460
1597520100000|2020-08-15 19:35:00|306.86|304.86|306.25|304.25|306.87|304.87|306.05|304.05|599
1597520400000|2020-08-15 19:40:00|306.23|304.23|306.47|304.47|307.03|305.03|306.08|304.08|473
1597520700000|2020-08-15 19:45:00|306.48|304.48|307.45|305.45|307.63|305.63|306.3|304.3|397
1597521000000|2020-08-15 19:50:00|307.46|305.46|307.33|305.33|307.66|305.66|307.18|305.18|567
1597521300000|2020-08-15 19:55:00|307.32|305.32|306.27|304.27|307.32|305.32|306.14|304.14|487
1597521600000|2020-08-15 20:00:00|306.26|304.26|307.14|305.14|307.9|305.9|306.06|304.06|598
1597521900000|2020-08-15 20:05:00|307.13|305.13|306.43|304.43|307.13|305.13|306.43|304.43|493
1597522200000|2020-08-15 20:10:00|306.42|304.42|306.6|304.6|306.71|304.71|306.19|304.19|304
1597522500000|2020-08-15 20:15:00|306.65|304.65|307.37|305.37|307.5|305.5|306.52|304.52|446
1597522800000|2020-08-15 20:20:00|307.36|305.36|307.21|305.21|307.56|305.56|306.99|304.99|473
1597523100000|2020-08-15 20:25:00|307.22|305.22|307.25|305.25|307.87|305.87|306.82|304.82|558
1597523400000|2020-08-15 20:30:00|307.26|305.26|307.09|305.09|308.03|306.03|307.07|305.07|550
1597523700000|2020-08-15 20:35:00|307.1|305.1|306.2|304.2|307.23|305.23|306.04|304.04|732
1597524000000|2020-08-15 20:40:00|306.25|304.25|305.86|303.86|306.43|304.43|305.85|303.85|331
1597524300000|2020-08-15 20:45:00|305.85|303.85|305.41|303.41|306|304|305.24|303.24|424
1597524600000|2020-08-15 20:50:00|305.42|303.42|305.32|303.32|305.51|303.51|304.54|302.54|430
1597524900000|2020-08-15 20:55:00|305.31|303.31|305.42|303.42|305.53|303.53|305.22|303.22|435
1597525200000|2020-08-15 21:00:00|305.41|303.41|304.68|302.68|305.42|303.42|304.37|302.37|463
1597525500000|2020-08-15 21:05:00|304.63|302.63|304.91|302.91|305.58|303.58|304.61|302.61|521
1597525800000|2020-08-15 21:10:00|304.94|302.94|304.81|302.81|304.95|302.95|304.57|302.57|280
1597526100000|2020-08-15 21:15:00|304.82|302.82|305.2|303.2|305.21|303.21|304.72|302.72|313
1597526400000|2020-08-15 21:20:00|305.21|303.21|304.86|302.86|305.39|303.39|304.69|302.69|254
1597526700000|2020-08-15 21:25:00|304.87|302.87|303.14|301.14|304.9|302.9|303.14|301.14|385
1597527000000|2020-08-15 21:30:00|303.13|301.13|303.24|301.24|303.37|301.37|301.84|299.84|517
1597527300000|2020-08-15 21:35:00|303.2|301.2|302.42|300.42|303.3|301.3|302.25|300.25|618
1597527600000|2020-08-15 21:40:00|302.41|300.41|303.49|301.49|303.9|301.9|302.35|300.35|627
1597527900000|2020-08-15 21:45:00|303.53|301.53|305.04|303.04|305.06|303.06|303.53|301.53|563
1597528200000|2020-08-15 21:50:00|305.03|303.03|305.29|303.29|305.32|303.32|304.87|302.87|497
1597528500000|2020-08-15 21:55:00|305.28|303.28|305.28|303.28|305.65|303.65|303.02|301.02|772
1597528800000|2020-08-15 22:00:00|305.26|303.26|307.05|305.05|307.1|305.1|305.26|303.26|701
1597529100000|2020-08-15 22:05:00|307.06|305.06|307.11|305.11|307.15|305.15|306.09|304.09|487
1597529400000|2020-08-15 22:10:00|307.1|305.1|306.71|304.71|307.15|305.15|306.04|304.04|652
1597529700000|2020-08-15 22:15:00|306.69|304.69|307.01|305.01|307.28|305.28|306.27|304.27|579
1597530000000|2020-08-15 22:20:00|307.04|305.04|306.89|304.89|307.13|305.13|306.89|304.89|569
1597530300000|2020-08-15 22:25:00|306.88|304.88|307.3|305.3|307.32|305.32|306.79|304.79|620
1597530600000|2020-08-15 22:30:00|307.31|305.31|306.69|304.69|307.56|305.56|305.85|303.85|710
1597530900000|2020-08-15 22:35:00|306.7|304.7|305.46|303.46|306.8|304.8|305.23|303.23|677
1597531200000|2020-08-15 22:40:00|305.4|303.4|305.24|303.24|305.56|303.56|304.48|302.48|682
1597531500000|2020-08-15 22:45:00|305.25|303.25|304.8|302.8|305.26|303.26|304.75|302.75|386
1597531800000|2020-08-15 22:50:00|304.79|302.79|304.23|302.23|305.05|303.05|304.14|302.14|496
1597532100000|2020-08-15 22:55:00|304.24|302.24|304.2|302.2|304.55|302.55|303.95|301.95|560
1597532400000|2020-08-15 23:00:00|304.08|302.08|303.02|301.02|304.53|302.53|302.96|300.96|507
1597532700000|2020-08-15 23:05:00|303.01|301.01|301.88|299.88|303.19|301.19|301.47|299.47|556
1597533000000|2020-08-15 23:10:00|301.87|299.87|302.94|300.94|303.02|301.02|301.26|299.26|646
1597533300000|2020-08-15 23:15:00|302.9|300.9|303.62|301.62|303.63|301.63|302.75|300.75|485
1597533600000|2020-08-15 23:20:00|303.61|301.61|303.78|301.78|303.78|301.78|303.19|301.19|352
1597533900000|2020-08-15 23:25:00|303.77|301.77|304.07|302.07|304.25|302.25|303.77|301.77|268
1597534200000|2020-08-15 23:30:00|304.08|302.08|304.17|302.17|304.4|302.4|303.88|301.88|288
1597534500000|2020-08-15 23:35:00|304.16|302.16|303.79|301.79|304.26|302.26|303.79|301.79|299
1597534800000|2020-08-15 23:40:00|303.8|301.8|303.84|301.84|304.22|302.22|303.75|301.75|357
1597535100000|2020-08-15 23:45:00|303.83|301.83|304|302|304.08|302.08|303.52|301.52|303
1597535400000|2020-08-15 23:50:00|303.97|301.97|304.26|302.26|304.27|302.27|303.69|301.69|309
1597535700000|2020-08-15 23:55:00|304.25|302.25|303.42|301.42|304.55|302.55|303.33|301.33|362
1597536000000|2020-08-16 00:00:00|303.43|301.43|304.03|302.03|304.63|302.63|303.32|301.32|614
1597536300000|2020-08-16 00:05:00|304.01|302.01|303.24|301.24|304.23|302.23|303.24|301.24|484
1597536600000|2020-08-16 00:10:00|303.22|301.22|302.41|300.41|303.24|301.24|301.65|299.65|737
1597536900000|2020-08-16 00:15:00|302.4|300.4|302.15|300.15|303.57|301.57|302.14|300.14|612
1597537200000|2020-08-16 00:20:00|302.17|300.17|302.03|300.03|302.91|300.91|301.95|299.95|523
1597537500000|2020-08-16 00:25:00|302|300|302.83|300.83|302.88|300.88|301.9|299.9|435
1597537800000|2020-08-16 00:30:00|302.84|300.84|302.32|300.32|302.93|300.93|302.29|300.29|460
1597538100000|2020-08-16 00:35:00|302.31|300.31|301.82|299.82|302.48|300.48|301.81|299.81|377
1597538400000|2020-08-16 00:40:00|301.81|299.81|301.85|299.85|302|300|301.35|299.35|377
1597538700000|2020-08-16 00:45:00|301.84|299.84|301.48|299.48|301.85|299.85|301.39|299.39|389
1597539000000|2020-08-16 00:50:00|301.46|299.46|302.06|300.06|302.09|300.09|301.15|299.15|428
1597539300000|2020-08-16 00:55:00|302.03|300.03|301.3|299.3|302.06|300.06|301.28|299.28|383
1597539600000|2020-08-16 01:00:00|301.25|299.25|301.47|299.47|301.69|299.69|299.53|297.53|730
1597539900000|2020-08-16 01:05:00|301.48|299.48|301.38|299.38|301.63|299.63|300.86|298.86|623
1597540200000|2020-08-16 01:10:00|301.4|299.4|303.25|301.25|303.28|301.28|301.37|299.37|492
1597540500000|2020-08-16 01:15:00|303.28|301.28|305.04|303.04|305.91|303.91|303.26|301.26|682
1597540800000|2020-08-16 01:20:00|305.02|303.02|306.35|304.35|306.8|304.8|304.96|302.96|769
1597541100000|2020-08-16 01:25:00|306.31|304.31|307.47|305.47|307.69|305.69|306.29|304.29|674
1597541400000|2020-08-16 01:30:00|307.46|305.46|309.57|307.57|309.62|307.62|306.84|304.84|711
1597541700000|2020-08-16 01:35:00|309.55|307.55|312.25|310.25|312.25|310.25|309.34|307.34|804
1597542000000|2020-08-16 01:40:00|312.23|310.23|313.12|311.12|313.81|311.81|312.23|310.23|747
1597542300000|2020-08-16 01:45:00|313.13|311.13|314.18|312.18|314.82|312.82|312.14|310.14|747
1597542600000|2020-08-16 01:50:00|314.16|312.16|311.66|309.66|314.18|312.18|311.64|309.64|673
1597542900000|2020-08-16 01:55:00|311.65|309.65|314.42|312.42|314.68|312.68|311.47|309.47|741
1597543200000|2020-08-16 02:00:00|314.41|312.41|312.23|310.23|314.45|312.45|312.23|310.23|643
1597543500000|2020-08-16 02:05:00|312.14|310.14|312.71|310.71|312.95|310.95|311.92|309.92|723
1597543800000|2020-08-16 02:10:00|312.68|310.68|311.01|309.01|312.71|310.71|310.74|308.74|640
1597544100000|2020-08-16 02:15:00|311|309|310.02|308.02|311.8|309.8|309.92|307.92|692
1597544400000|2020-08-16 02:20:00|310.01|308.01|310.34|308.34|310.44|308.44|310|308|413
1597544700000|2020-08-16 02:25:00|310.35|308.35|309.51|307.51|310.79|308.79|309.03|307.03|559
1597545000000|2020-08-16 02:30:00|309.52|307.52|310.32|308.32|310.48|308.48|309.36|307.36|469
1597545300000|2020-08-16 02:35:00|310.34|308.34|310.19|308.19|310.72|308.72|310.16|308.16|454
1597545600000|2020-08-16 02:40:00|310.18|308.18|309.69|307.69|310.23|308.23|309.65|307.65|383
1597545900000|2020-08-16 02:45:00|309.7|307.7|309.63|307.63|310.03|308.03|308.75|306.75|612
1597546200000|2020-08-16 02:50:00|309.65|307.65|310.35|308.35|310.71|308.71|309.62|307.62|602
1597546500000|2020-08-16 02:55:00|310.34|308.34|310.28|308.28|310.77|308.77|310.15|308.15|514
1597546800000|2020-08-16 03:00:00|310.29|308.29|311.49|309.49|311.5|309.5|310.13|308.13|504
1597547100000|2020-08-16 03:05:00|311.51|309.51|311.78|309.78|311.79|309.79|311.35|309.35|485
1597547400000|2020-08-16 03:10:00|311.77|309.77|311.82|309.82|312.07|310.07|311.65|309.65|450
1597547700000|2020-08-16 03:15:00|311.83|309.83|312.49|310.49|312.58|310.58|311.77|309.77|410
1597548000000|2020-08-16 03:20:00|312.43|310.43|312.29|310.29|312.96|310.96|312.28|310.28|370
1597548300000|2020-08-16 03:25:00|312.3|310.3|311.13|309.13|312.3|310.3|311.04|309.04|592
1597548600000|2020-08-16 03:30:00|311.12|309.12|311.08|309.08|311.53|309.53|311.07|309.07|447
1597548900000|2020-08-16 03:35:00|311.07|309.07|310.55|308.55|311.08|309.08|310.18|308.18|466
1597549200000|2020-08-16 03:40:00|310.54|308.54|309.48|307.48|310.55|308.55|309.47|307.47|397
1597549500000|2020-08-16 03:45:00|309.43|307.43|309.52|307.52|310.35|308.35|309.43|307.43|539
1597549800000|2020-08-16 03:50:00|309.5|307.5|309.3|307.3|309.61|307.61|308.84|306.84|485
1597550100000|2020-08-16 03:55:00|309.31|307.31|308.65|306.65|309.35|307.35|308.08|306.08|731
1597550400000|2020-08-16 04:00:00|308.66|306.66|308.96|306.96|309.26|307.26|308.43|306.43|679
1597550700000|2020-08-16 04:05:00|308.92|306.92|309.45|307.45|309.64|307.64|308.89|306.89|625
1597551000000|2020-08-16 04:10:00|309.52|307.52|308.57|306.57|309.73|307.73|308.54|306.54|626
1597551300000|2020-08-16 04:15:00|308.56|306.56|309.37|307.37|309.46|307.46|308.52|306.52|532
1597551600000|2020-08-16 04:20:00|309.38|307.38|309.95|307.95|310.17|308.17|309.17|307.17|543
1597551900000|2020-08-16 04:25:00|309.93|307.93|309.26|307.26|309.94|307.94|309.03|307.03|511
1597552200000|2020-08-16 04:30:00|309.25|307.25|310.69|308.69|310.72|308.72|309.25|307.25|465
1597552500000|2020-08-16 04:35:00|310.7|308.7|311.36|309.36|311.36|309.36|310.4|308.4|465
1597552800000|2020-08-16 04:40:00|311.38|309.38|311.31|309.31|311.79|309.79|311.05|309.05|548
1597553100000|2020-08-16 04:45:00|311.3|309.3|311.23|309.23|311.74|309.74|311.23|309.23|438
1597553400000|2020-08-16 04:50:00|311.11|309.11|310.86|308.86|311.14|309.14|310.72|308.72|469
1597553700000|2020-08-16 04:55:00|310.85|308.85|310.57|308.57|310.98|308.98|310.27|308.27|352
1597554000000|2020-08-16 05:00:00|310.56|308.56|309.83|307.83|310.68|308.68|309.8|307.8|297
1597554300000|2020-08-16 05:05:00|309.82|307.82|309.77|307.77|310.09|308.09|309.68|307.68|331
1597554600000|2020-08-16 05:10:00|309.71|307.71|310.64|308.64|310.81|308.81|309.71|307.71|394
1597554900000|2020-08-16 05:15:00|310.65|308.65|310.61|308.61|310.78|308.78|310.37|308.37|287
1597555200000|2020-08-16 05:20:00|310.71|308.71|310.22|308.22|311.24|309.24|309.98|307.98|559
1597555500000|2020-08-16 05:25:00|310.24|308.24|310.3|308.3|310.54|308.54|310.18|308.18|471
1597555800000|2020-08-16 05:30:00|310.29|308.29|310|308|310.54|308.54|309.93|307.93|482
1597556100000|2020-08-16 05:35:00|309.96|307.96|309.36|307.36|310.09|308.09|309.33|307.33|466
1597556400000|2020-08-16 05:40:00|309.4|307.4|309.63|307.63|309.65|307.65|309.31|307.31|332
1597556700000|2020-08-16 05:45:00|309.62|307.62|309.44|307.44|310.19|308.19|309.22|307.22|305
1597557000000|2020-08-16 05:50:00|309.41|307.41|308.92|306.92|309.51|307.51|308.85|306.85|359
1597557300000|2020-08-16 05:55:00|308.93|306.93|309.16|307.16|309.51|307.51|308.93|306.93|351
1597557600000|2020-08-16 06:00:00|309.15|307.15|309.02|307.02|309.26|307.26|308.98|306.98|201
1597557900000|2020-08-16 06:05:00|308.99|306.99|309.3|307.3|309.61|307.61|308.9|306.9|254
1597558200000|2020-08-16 06:10:00|309.32|307.32|310.08|308.08|310.21|308.21|309.28|307.28|214
1597558500000|2020-08-16 06:15:00|310.13|308.13|309.52|307.52|310.18|308.18|309.5|307.5|264
1597558800000|2020-08-16 06:20:00|309.51|307.51|309.43|307.43|309.58|307.58|309.4|307.4|224
1597559100000|2020-08-16 06:25:00|309.44|307.44|309.11|307.11|309.53|307.53|309.11|307.11|184
1597559400000|2020-08-16 06:30:00|309.12|307.12|307.78|305.78|309.2|307.2|307.59|305.59|362
1597559700000|2020-08-16 06:35:00|307.85|305.85|308.02|306.02|308.39|306.39|307.8|305.8|489
1597560000000|2020-08-16 06:40:00|308.04|306.04|308.32|306.32|308.8|306.8|307.98|305.98|414
1597560300000|2020-08-16 06:45:00|308.33|306.33|307.65|305.65|308.35|306.35|307.02|305.02|492
1597560600000|2020-08-16 06:50:00|307.64|305.64|307.52|305.52|307.65|305.65|307.23|305.23|501
1597560900000|2020-08-16 06:55:00|307.51|305.51|308.97|306.97|309.37|307.37|307.5|305.5|479
1597561200000|2020-08-16 07:00:00|308.98|306.98|309.03|307.03|309.98|307.98|308.9|306.9|537
1597561500000|2020-08-16 07:05:00|309.02|307.02|310.04|308.04|310.36|308.36|309.01|307.01|454
1597561800000|2020-08-16 07:10:00|310.06|308.06|310|308|310.11|308.11|309.73|307.73|452
1597562100000|2020-08-16 07:15:00|309.99|307.99|310.29|308.29|310.3|308.3|309.95|307.95|326
1597562400000|2020-08-16 07:20:00|310.3|308.3|308.94|306.94|310.35|308.35|308.89|306.89|375
1597562700000|2020-08-16 07:25:00|308.93|306.93|309.43|307.43|309.48|307.48|308.89|306.89|237
1597563000000|2020-08-16 07:30:00|309.45|307.45|308.97|306.97|309.45|307.45|308.87|306.87|191
1597563300000|2020-08-16 07:35:00|309.05|307.05|308.59|306.59|309.25|307.25|308.59|306.59|211
1597563600000|2020-08-16 07:40:00|308.58|306.58|308.52|306.52|308.59|306.59|308.05|306.05|323
1597563900000|2020-08-16 07:45:00|308.54|306.54|308.98|306.98|309.23|307.23|308.46|306.46|248
1597564200000|2020-08-16 07:50:00|308.97|306.97|308.16|306.16|308.97|306.97|307.89|305.89|297
1597564500000|2020-08-16 07:55:00|308.17|306.17|307.7|305.7|308.74|306.74|307.69|305.69|383
1597564800000|2020-08-16 08:00:00|307.69|305.69|307.6|305.6|308.17|306.17|307.59|305.59|449
1597565100000|2020-08-16 08:05:00|307.62|305.62|306.78|304.78|307.85|305.85|306.27|304.27|615
1597565400000|2020-08-16 08:10:00|306.79|304.79|306.46|304.46|306.79|304.79|306.28|304.28|454
1597565700000|2020-08-16 08:15:00|306.44|304.44|307.44|305.44|307.47|305.47|305.57|303.57|490
1597566000000|2020-08-16 08:20:00|307.43|305.43|307.94|305.94|308.06|306.06|307.29|305.29|427
1597566300000|2020-08-16 08:25:00|307.93|305.93|308.13|306.13|308.24|306.24|307.83|305.83|275
1597566600000|2020-08-16 08:30:00|308.12|306.12|309.08|307.08|309.23|307.23|308.08|306.08|427
1597566900000|2020-08-16 08:35:00|309.07|307.07|308.46|306.46|309.13|307.13|308.35|306.35|464
1597567200000|2020-08-16 08:40:00|308.47|306.47|308.81|306.81|308.93|306.93|308.21|306.21|559
1597567500000|2020-08-16 08:45:00|308.84|306.84|309.03|307.03|309.06|307.06|308.76|306.76|295
1597567800000|2020-08-16 08:50:00|309.02|307.02|308.55|306.55|309.04|307.04|308.45|306.45|444
1597568100000|2020-08-16 08:55:00|308.54|306.54|308.29|306.29|308.55|306.55|308.17|306.17|458
1597568400000|2020-08-16 09:00:00|308.24|306.24|307.88|305.88|308.37|306.37|307.87|305.87|513
1597568700000|2020-08-16 09:05:00|307.86|305.86|309.31|307.31|309.32|307.32|307.42|305.42|579
1597569000000|2020-08-16 09:10:00|309.29|307.29|309.69|307.69|309.82|307.82|309.28|307.28|460
1597569300000|2020-08-16 09:15:00|309.68|307.68|308.8|306.8|309.79|307.79|308.71|306.71|472
1597569600000|2020-08-16 09:20:00|308.79|306.79|308.3|306.3|309.03|307.03|308.15|306.15|410
1597569900000|2020-08-16 09:25:00|308.34|306.34|309.27|307.27|309.32|307.32|308.3|306.3|291
1597570200000|2020-08-16 09:30:00|309.28|307.28|309.14|307.14|309.41|307.41|308.77|306.77|283
1597570500000|2020-08-16 09:35:00|309.15|307.15|309.85|307.85|309.92|307.92|309.08|307.08|352
1597570800000|2020-08-16 09:40:00|309.84|307.84|309.77|307.77|309.87|307.87|309.53|307.53|356
1597571100000|2020-08-16 09:45:00|309.76|307.76|309.36|307.36|309.77|307.77|309.12|307.12|359
1597571400000|2020-08-16 09:50:00|309.35|307.35|309.99|307.99|310|308|309.22|307.22|321
1597571700000|2020-08-16 09:55:00|310.03|308.03|310.02|308.02|310.53|308.53|309.99|307.99|410
1597572000000|2020-08-16 10:00:00|310.01|308.01|310.52|308.52|310.6|308.6|309.65|307.65|396
1597572300000|2020-08-16 10:05:00|310.5|308.5|308.96|306.96|310.64|308.64|308.8|306.8|447
1597572600000|2020-08-16 10:10:00|309.01|307.01|308.54|306.54|309.01|307.01|308.35|306.35|514
1597572900000|2020-08-16 10:15:00|308.55|306.55|308.57|306.57|308.69|306.69|307.91|305.91|542
1597573200000|2020-08-16 10:20:00|308.58|306.58|307.53|305.53|308.58|306.58|307.37|305.37|443
1597573500000|2020-08-16 10:25:00|307.52|305.52|306.83|304.83|308.12|306.12|306.15|304.15|596
1597573800000|2020-08-16 10:30:00|306.84|304.84|306.13|304.13|306.9|304.9|305.67|303.67|722
1597574100000|2020-08-16 10:35:00|306.14|304.14|307.26|305.26|307.28|305.28|306.14|304.14|531
1597574400000|2020-08-16 10:40:00|307.27|305.27|307.25|305.25|307.63|305.63|307.23|305.23|438
1597574700000|2020-08-16 10:45:00|307.3|305.3|306.02|304.02|307.3|305.3|305.9|303.9|593
1597575000000|2020-08-16 10:50:00|306.01|304.01|307.44|305.44|308.09|306.09|305.8|303.8|791
1597575300000|2020-08-16 10:55:00|307.46|305.46|307.64|305.64|307.76|305.76|307.17|305.17|537
1597575600000|2020-08-16 11:00:00|307.63|305.63|306.7|304.7|307.63|305.63|306.56|304.56|492
1597575900000|2020-08-16 11:05:00|306.74|304.74|304.72|302.72|306.79|304.79|304.15|302.15|793
1597576200000|2020-08-16 11:10:00|304.73|302.73|304.51|302.51|304.75|302.75|302.38|300.38|820
1597576500000|2020-08-16 11:15:00|304.54|302.54|305.29|303.29|305.91|303.91|304.42|302.42|667
1597576800000|2020-08-16 11:20:00|305.28|303.28|304.78|302.78|305.29|303.29|303.71|301.71|741
1597577100000|2020-08-16 11:25:00|304.8|302.8|304.71|302.71|305.01|303.01|304.19|302.19|716
1597577400000|2020-08-16 11:30:00|304.7|302.7|304.77|302.77|305.22|303.22|304.04|302.04|575
1597577700000|2020-08-16 11:35:00|304.76|302.76|304.2|302.2|305.04|303.04|304.09|302.09|548
1597578000000|2020-08-16 11:40:00|304.18|302.18|303.13|301.13|304.28|302.28|303.12|301.12|426
1597578300000|2020-08-16 11:45:00|303.14|301.14|303.36|301.36|303.93|301.93|302.77|300.77|591
1597578600000|2020-08-16 11:50:00|303.38|301.38|302.72|300.72|303.69|301.69|302.72|300.72|568
1597578900000|2020-08-16 11:55:00|302.69|300.69|301.92|299.92|303.15|301.15|301.92|299.92|678
1597579200000|2020-08-16 12:00:00|301.93|299.93|301.34|299.34|302.55|300.55|301.33|299.33|659
1597579500000|2020-08-16 12:05:00|301.33|299.33|298.91|296.91|301.34|299.34|296.14|294.14|938
1597579800000|2020-08-16 12:10:00|298.75|296.75|299.5|297.5|299.75|297.75|296.54|294.54|911
1597580100000|2020-08-16 12:15:00|299.51|297.51|299.32|297.32|300.24|298.24|298.69|296.69|804
1597580400000|2020-08-16 12:20:00|299.35|297.35|298.45|296.45|299.97|297.97|298.45|296.45|729
1597580700000|2020-08-16 12:25:00|298.46|296.46|298.97|296.97|299.12|297.12|297.58|295.58|778
1597581000000|2020-08-16 12:30:00|298.96|296.96|301.08|299.08|301.23|299.23|298.37|296.37|674
1597581300000|2020-08-16 12:35:00|301.07|299.07|300.64|298.64|301.61|299.61|300.5|298.5|694
1597581600000|2020-08-16 12:40:00|300.65|298.65|300.63|298.63|301.15|299.15|300.53|298.53|631
1597581900000|2020-08-16 12:45:00|300.62|298.62|300.62|298.62|301.02|299.02|300.08|298.08|631
1597582200000|2020-08-16 12:50:00|300.66|298.66|301.25|299.25|301.63|299.63|300.66|298.66|539
1597582500000|2020-08-16 12:55:00|301.23|299.23|301.14|299.14|301.42|299.42|300.92|298.92|551
1597582800000|2020-08-16 13:00:00|301.13|299.13|299.83|297.83|301.17|299.17|299.81|297.81|449
1597583100000|2020-08-16 13:05:00|299.86|297.86|301.56|299.56|301.56|299.56|299.86|297.86|514
1597583400000|2020-08-16 13:10:00|301.55|299.55|302.27|300.27|302.76|300.76|301.53|299.53|536
1597583700000|2020-08-16 13:15:00|302.28|300.28|302.75|300.75|302.95|300.95|302.26|300.26|417
1597584000000|2020-08-16 13:20:00|302.76|300.76|302.39|300.39|303.52|301.52|302.33|300.33|565
1597584300000|2020-08-16 13:25:00|302.38|300.38|302.42|300.42|302.83|300.83|302.3|300.3|544
1597584600000|2020-08-16 13:30:00|302.41|300.41|302|300|302.42|300.42|301.41|299.41|498
1597584900000|2020-08-16 13:35:00|301.99|299.99|301.97|299.97|302.18|300.18|301.8|299.8|466
1597585200000|2020-08-16 13:40:00|301.96|299.96|301.63|299.63|301.99|299.99|301.34|299.34|527
1597585500000|2020-08-16 13:45:00|301.62|299.62|303.05|301.05|303.11|301.11|301.39|299.39|565
1597585800000|2020-08-16 13:50:00|303.06|301.06|302.74|300.74|303.27|301.27|302.61|300.61|558
1597586100000|2020-08-16 13:55:00|302.73|300.73|303.24|301.24|303.29|301.29|302.63|300.63|519
1597586400000|2020-08-16 14:00:00|303.27|301.27|304.51|302.51|304.55|302.55|303.18|301.18|605
1597586700000|2020-08-16 14:05:00|304.5|302.5|305.39|303.39|305.52|303.52|304.15|302.15|614
1597587000000|2020-08-16 14:10:00|305.36|303.36|305.24|303.24|305.48|303.48|304.73|302.73|620
1597587300000|2020-08-16 14:15:00|305.25|303.25|303.87|301.87|305.29|303.29|303.64|301.64|609
1597587600000|2020-08-16 14:20:00|303.85|301.85|304.16|302.16|304.16|302.16|303.57|301.57|514
1597587900000|2020-08-16 14:25:00|304.18|302.18|304.73|302.73|304.79|302.79|303.44|301.44|519
1597588200000|2020-08-16 14:30:00|304.72|302.72|305.11|303.11|305.32|303.32|304.72|302.72|443
1597588500000|2020-08-16 14:35:00|305.09|303.09|304.81|302.81|305.12|303.12|304.68|302.68|298
1597588800000|2020-08-16 14:40:00|304.82|302.82|304.8|302.8|304.84|302.84|303.83|301.83|482
1597589100000|2020-08-16 14:45:00|304.79|302.79|304.33|302.33|304.79|302.79|304.18|302.18|352
1597589400000|2020-08-16 14:50:00|304.35|302.35|305.08|303.08|305.09|303.09|304.34|302.34|481
1597589700000|2020-08-16 14:55:00|305.07|303.07|304.54|302.54|305.34|303.34|304.47|302.47|428
1597590000000|2020-08-16 15:00:00|304.55|302.55|303.45|301.45|304.65|302.65|303.41|301.41|577
1597590300000|2020-08-16 15:05:00|303.44|301.44|304.92|302.92|304.95|302.95|303.18|301.18|625
1597590600000|2020-08-16 15:10:00|304.94|302.94|304.64|302.64|305.43|303.43|304.46|302.46|507
1597590900000|2020-08-16 15:15:00|304.63|302.63|305.32|303.32|305.36|303.36|304.6|302.6|446
1597591200000|2020-08-16 15:20:00|305.33|303.33|305.45|303.45|305.47|303.47|304.92|302.92|429
1597591500000|2020-08-16 15:25:00|305.46|303.46|306.21|304.21|306.28|304.28|305.43|303.43|423
1597591800000|2020-08-16 15:30:00|306.22|304.22|306.67|304.67|307.49|305.49|306.01|304.01|674
1597592100000|2020-08-16 15:35:00|306.69|304.69|306.49|304.49|307.1|305.1|305.76|303.76|640
1597592400000|2020-08-16 15:40:00|306.5|304.5|307.03|305.03|307.41|305.41|306.48|304.48|542
1597592700000|2020-08-16 15:45:00|307.04|305.04|308|306|308|306|306.21|304.21|665
1597593000000|2020-08-16 15:50:00|308.01|306.01|308.06|306.06|308.3|306.3|306.88|304.88|723
1597593300000|2020-08-16 15:55:00|308.05|306.05|306.43|304.43|308.5|306.5|306.43|304.43|655
1597593600000|2020-08-16 16:00:00|306.45|304.45|306.42|304.42|308.1|306.1|305.71|303.71|739
1597593900000|2020-08-16 16:05:00|306.44|304.44|305.21|303.21|306.78|304.78|305.16|303.16|645
1597594200000|2020-08-16 16:10:00|305.19|303.19|305.86|303.86|306.17|304.17|305.19|303.19|508
1597594500000|2020-08-16 16:15:00|305.87|303.87|306.29|304.29|306.94|304.94|305.84|303.84|632
1597594800000|2020-08-16 16:20:00|306.31|304.31|304.53|302.53|306.31|304.31|304.36|302.36|675
1597595100000|2020-08-16 16:25:00|304.52|302.52|305.01|303.01|305.68|303.68|304.37|302.37|439
1597595400000|2020-08-16 16:30:00|305.02|303.02|303.73|301.73|305.02|303.02|303.57|301.57|463
1597595700000|2020-08-16 16:35:00|303.74|301.74|304.33|302.33|304.78|302.78|303.71|301.71|508
1597596000000|2020-08-16 16:40:00|304.45|302.45|305.56|303.56|305.63|303.63|304.27|302.27|493
1597596300000|2020-08-16 16:45:00|305.54|303.54|304.48|302.48|305.59|303.59|304.37|302.37|476
1597596600000|2020-08-16 16:50:00|304.49|302.49|304.28|302.28|304.61|302.61|304.04|302.04|493
1597596900000|2020-08-16 16:55:00|304.22|302.22|304.13|302.13|304.55|302.55|304.03|302.03|586
1597597200000|2020-08-16 17:00:00|304.14|302.14|303.61|301.61|304.68|302.68|303.51|301.51|545
1597597500000|2020-08-16 17:05:00|303.6|301.6|303.07|301.07|303.6|301.6|302.64|300.64|636
1597597800000|2020-08-16 17:10:00|303.03|301.03|302.29|300.29|303.06|301.06|302.27|300.27|389
1597598100000|2020-08-16 17:15:00|302.26|300.26|303.36|301.36|303.38|301.38|302.21|300.21|442
1597598400000|2020-08-16 17:20:00|303.37|301.37|302.75|300.75|303.76|301.76|302.74|300.74|335
1597598700000|2020-08-16 17:25:00|302.73|300.73|301.6|299.6|302.78|300.78|301.58|299.58|553
1597599000000|2020-08-16 17:30:00|301.61|299.61|301.77|299.77|301.79|299.79|301.24|299.24|470
1597599300000|2020-08-16 17:35:00|301.76|299.76|302.1|300.1|302.35|300.35|301.61|299.61|468
1597599600000|2020-08-16 17:40:00|302.09|300.09|302.16|300.16|302.44|300.44|301.63|299.63|386
1597599900000|2020-08-16 17:45:00|302.15|300.15|302.43|300.43|302.48|300.48|302.02|300.02|432
1597600200000|2020-08-16 17:50:00|302.44|300.44|302.01|300.01|302.5|300.5|301.99|299.99|308
1597600500000|2020-08-16 17:55:00|302.02|300.02|302.21|300.21|302.46|300.46|301.69|299.69|502
1597600800000|2020-08-16 18:00:00|302.22|300.22|302.72|300.72|302.75|300.75|302.03|300.03|446
1597601100000|2020-08-16 18:05:00|302.73|300.73|302.28|300.28|303.02|301.02|302.18|300.18|477
1597601400000|2020-08-16 18:10:00|302.3|300.3|302.62|300.62|302.62|300.62|302.12|300.12|439
1597601700000|2020-08-16 18:15:00|302.64|300.64|302.99|300.99|303.55|301.55|302.62|300.62|393
1597602000000|2020-08-16 18:20:00|303|301|303.47|301.47|303.69|301.69|302.96|300.96|510
1597602300000|2020-08-16 18:25:00|303.48|301.48|303|301|303.59|301.59|302.99|300.99|413
1597602600000|2020-08-16 18:30:00|302.98|300.98|303.59|301.59|303.59|301.59|302.54|300.54|567
1597602900000|2020-08-16 18:35:00|303.58|301.58|303.59|301.59|304.03|302.03|303.4|301.4|293
1597603200000|2020-08-16 18:40:00|303.6|301.6|303.54|301.54|303.62|301.62|303.17|301.17|394
1597603500000|2020-08-16 18:45:00|303.53|301.53|304.04|302.04|304.4|302.4|303.39|301.39|513
1597603800000|2020-08-16 18:50:00|304.03|302.03|304.47|302.47|304.6|302.6|304.03|302.03|381
1597604100000|2020-08-16 18:55:00|304.46|302.46|304.03|302.03|304.47|302.47|303.95|301.95|448
1597604400000|2020-08-16 19:00:00|304|302|304.83|302.83|304.94|302.94|303.81|301.81|372
1597604700000|2020-08-16 19:05:00|304.81|302.81|304.18|302.18|305.09|303.09|304.11|302.11|335
1597605000000|2020-08-16 19:10:00|304.16|302.16|303.79|301.79|304.2|302.2|303.35|301.35|470
1597605300000|2020-08-16 19:15:00|303.8|301.8|303.94|301.94|303.96|301.96|303.48|301.48|457
1597605600000|2020-08-16 19:20:00|303.93|301.93|303.69|301.69|303.99|301.99|303.67|301.67|307
1597605900000|2020-08-16 19:25:00|303.68|301.68|302.66|300.66|303.68|301.68|302.63|300.63|457
1597606200000|2020-08-16 19:30:00|302.67|300.67|303.28|301.28|303.29|301.29|302.43|300.43|462
1597606500000|2020-08-16 19:35:00|303.27|301.27|303.74|301.74|303.83|301.83|303.04|301.04|495
1597606800000|2020-08-16 19:40:00|303.73|301.73|303.17|301.17|303.77|301.77|302.86|300.86|450
1597607100000|2020-08-16 19:45:00|303.18|301.18|303.39|301.39|303.61|301.61|303.11|301.11|464
1597607400000|2020-08-16 19:50:00|303.42|301.42|302.79|300.79|303.42|301.42|302.67|300.67|339
1597607700000|2020-08-16 19:55:00|302.8|300.8|302.67|300.67|303.19|301.19|302.56|300.56|314
1597608000000|2020-08-16 20:00:00|302.66|300.66|303.41|301.41|303.69|301.69|302.65|300.65|550
1597608300000|2020-08-16 20:05:00|303.42|301.42|303.46|301.46|303.72|301.72|303.36|301.36|323
1597608600000|2020-08-16 20:10:00|303.45|301.45|303.07|301.07|303.48|301.48|302.87|300.87|479
1597608900000|2020-08-16 20:15:00|303.08|301.08|303.05|301.05|303.27|301.27|302.93|300.93|460
1597609200000|2020-08-16 20:20:00|303.06|301.06|302.96|300.96|303.2|301.2|302.92|300.92|393
1597609500000|2020-08-16 20:25:00|302.95|300.95|303.4|301.4|303.57|301.57|302.93|300.93|396
1597609800000|2020-08-16 20:30:00|303.44|301.44|303.34|301.34|303.49|301.49|303.32|301.32|232
1597610100000|2020-08-16 20:35:00|303.33|301.33|301.43|299.43|303.36|301.36|301.29|299.29|484
1597610400000|2020-08-16 20:40:00|301.42|299.42|302.83|300.83|303|301|301.4|299.4|552
1597610700000|2020-08-16 20:45:00|302.84|300.84|303.78|301.78|304.12|302.12|302.8|300.8|385
1597611000000|2020-08-16 20:50:00|303.77|301.77|304.15|302.15|304.15|302.15|303.77|301.77|285
1597611300000|2020-08-16 20:55:00|304.14|302.14|304.96|302.96|304.96|302.96|304.1|302.1|224
1597611600000|2020-08-16 21:00:00|304.97|302.97|304.6|302.6|304.98|302.98|304.06|302.06|468
1597611900000|2020-08-16 21:05:00|304.61|302.61|306.37|304.37|306.57|304.57|304.47|302.47|529
1597612200000|2020-08-16 21:10:00|306.38|304.38|305.95|303.95|306.38|304.38|305.72|303.72|363
1597612500000|2020-08-16 21:15:00|305.96|303.96|305.97|303.97|306.02|304.02|305.82|303.82|262
1597612800000|2020-08-16 21:20:00|305.96|303.96|306.56|304.56|306.57|304.57|305.7|303.7|333
1597613100000|2020-08-16 21:25:00|306.49|304.49|308|306|308.15|306.15|306.36|304.36|453
1597613400000|2020-08-16 21:30:00|307.99|305.99|307.3|305.3|308.59|306.59|307.26|305.26|403
1597613700000|2020-08-16 21:35:00|307.26|305.26|307.89|305.89|308.55|306.55|307.15|305.15|470
1597614000000|2020-08-16 21:40:00|307.88|305.88|307.64|305.64|307.88|305.88|307.03|305.03|457
1597614300000|2020-08-16 21:45:00|307.65|305.65|307.38|305.38|308.05|306.05|307.27|305.27|351
1597614600000|2020-08-16 21:50:00|307.37|305.37|306.11|304.11|307.91|305.91|306.11|304.11|504
1597614900000|2020-08-16 21:55:00|306.09|304.09|306.62|304.62|306.78|304.78|305.89|303.89|642
1597615200000|2020-08-16 22:00:00|306.64|304.64|306.39|304.39|307.08|305.08|306.31|304.31|424
1597615500000|2020-08-16 22:05:00|306.38|304.38|306.01|304.01|306.39|304.39|305.96|303.96|362
1597615800000|2020-08-16 22:10:00|305.99|303.99|305.78|303.78|306.14|304.14|305.74|303.74|312
1597616100000|2020-08-16 22:15:00|305.8|303.8|306.21|304.21|306.33|304.33|305.78|303.78|236
1597616400000|2020-08-16 22:20:00|306.2|304.2|306.02|304.02|306.52|304.52|306.01|304.01|256
1597616700000|2020-08-16 22:25:00|306.03|304.03|306.25|304.25|306.25|304.25|305.92|303.92|333
1597617000000|2020-08-16 22:30:00|306.24|304.24|307.31|305.31|307.7|305.7|306.24|304.24|544
1597617300000|2020-08-16 22:35:00|307.32|305.32|307.72|305.72|307.79|305.79|307.3|305.3|502
1597617600000|2020-08-16 22:40:00|307.71|305.71|307.66|305.66|307.86|305.86|307.42|305.42|407
1597617900000|2020-08-16 22:45:00|307.67|305.67|307.25|305.25|308.02|306.02|307.18|305.18|463
1597618200000|2020-08-16 22:50:00|307.28|305.28|308.25|306.25|308.38|306.38|307.28|305.28|637
1597618500000|2020-08-16 22:55:00|308.26|306.26|308.63|306.63|308.86|306.86|307.84|305.84|725
1597618800000|2020-08-16 23:00:00|308.56|306.56|308.68|306.68|308.8|306.8|307.81|305.81|719
1597619100000|2020-08-16 23:05:00|308.66|306.66|309.44|307.44|309.93|307.93|308.59|306.59|648
1597619400000|2020-08-16 23:10:00|309.46|307.46|309.92|307.92|309.99|307.99|309.35|307.35|550
1597619700000|2020-08-16 23:15:00|309.91|307.91|308.31|306.31|309.91|307.91|307.86|305.86|656
1597620000000|2020-08-16 23:20:00|308.33|306.33|307.94|305.94|308.73|306.73|307.88|305.88|542
1597620300000|2020-08-16 23:25:00|307.92|305.92|308.37|306.37|308.53|306.53|307.92|305.92|426
1597620600000|2020-08-16 23:30:00|308.38|306.38|307.82|305.82|308.42|306.42|307.77|305.77|502
1597620900000|2020-08-16 23:35:00|307.81|305.81|307.37|305.37|307.85|305.85|307.27|305.27|495
1597621200000|2020-08-16 23:40:00|307.35|305.35|308.68|306.68|308.81|306.81|307.27|305.27|618
1597621500000|2020-08-16 23:45:00|308.65|306.65|308.75|306.75|308.82|306.82|308.27|306.27|372
1597621800000|2020-08-16 23:50:00|308.79|306.79|309.37|307.37|309.99|307.99|308.68|306.68|457
1597622100000|2020-08-16 23:55:00|309.34|307.34|309.5|307.5|309.86|307.86|309.1|307.1|519
1597622400000|2020-08-17 00:00:00|309.51|307.51|308.28|306.28|310.01|308.01|308.25|306.25|544
1597622700000|2020-08-17 00:05:00|308.31|306.31|308.09|306.09|308.69|306.69|307.66|305.66|690
1597623000000|2020-08-17 00:10:00|308.1|306.1|306.2|304.2|308.11|306.11|305.97|303.97|576
1597623300000|2020-08-17 00:15:00|306.21|304.21|307.73|305.73|307.76|305.76|305.27|303.27|659
1597623600000|2020-08-17 00:20:00|307.72|305.72|306.66|304.66|307.74|305.74|306.49|304.49|658
1597623900000|2020-08-17 00:25:00|306.65|304.65|306.07|304.07|306.84|304.84|305.8|303.8|574
1597624200000|2020-08-17 00:30:00|306.06|304.06|306.44|304.44|306.47|304.47|305.93|303.93|534
1597624500000|2020-08-17 00:35:00|306.43|304.43|306.83|304.83|306.94|304.94|306.41|304.41|395
1597624800000|2020-08-17 00:40:00|306.87|304.87|306.67|304.67|307.5|305.5|306.46|304.46|440
1597625100000|2020-08-17 00:45:00|306.68|304.68|305.63|303.63|306.83|304.83|305.59|303.59|421
1597625400000|2020-08-17 00:50:00|305.65|303.65|305.83|303.83|305.94|303.94|305.31|303.31|556
1597625700000|2020-08-17 00:55:00|305.8|303.8|306.2|304.2|306.37|304.37|305.76|303.76|399
1597626000000|2020-08-17 01:00:00|306.19|304.19|304.44|302.44|306.21|304.21|304.35|302.35|440
1597626300000|2020-08-17 01:05:00|304.45|302.45|305.14|303.14|305.19|303.19|304.23|302.23|543
1597626600000|2020-08-17 01:10:00|305.16|303.16|304.58|302.58|305.16|303.16|304.32|302.32|401
1597626900000|2020-08-17 01:15:00|304.61|302.61|302.83|300.83|304.63|302.63|302.62|300.62|576
1597627200000|2020-08-17 01:20:00|302.82|300.82|303.6|301.6|303.86|301.86|302.79|300.79|732
1597627500000|2020-08-17 01:25:00|303.67|301.67|303.64|301.64|303.89|301.89|303.5|301.5|417
1597627800000|2020-08-17 01:30:00|303.63|301.63|304.55|302.55|304.59|302.59|303.58|301.58|485
1597628100000|2020-08-17 01:35:00|304.56|302.56|304.85|302.85|304.92|302.92|304.48|302.48|472
1597628400000|2020-08-17 01:40:00|304.84|302.84|304.33|302.33|304.86|302.86|304.25|302.25|421
1597628700000|2020-08-17 01:45:00|304.29|302.29|305.82|303.82|305.82|303.82|304.25|302.25|368
1597629000000|2020-08-17 01:50:00|305.83|303.83|305.62|303.62|305.87|303.87|305.22|303.22|486
1597629300000|2020-08-17 01:55:00|305.61|303.61|305.91|303.91|306.03|304.03|305.37|303.37|411
1597629600000|2020-08-17 02:00:00|305.9|303.9|305.14|303.14|306.26|304.26|305.08|303.08|414
1597629900000|2020-08-17 02:05:00|305.17|303.17|304.46|302.46|305.25|303.25|304.45|302.45|432
1597630200000|2020-08-17 02:10:00|304.45|302.45|304.93|302.93|304.94|302.94|304.31|302.31|510
1597630500000|2020-08-17 02:15:00|304.94|302.94|304.78|302.78|304.98|302.98|304.13|302.13|437
1597630800000|2020-08-17 02:20:00|304.75|302.75|303.75|301.75|305.05|303.05|303.49|301.49|446
1597631100000|2020-08-17 02:25:00|303.73|301.73|303.45|301.45|303.89|301.89|303.26|301.26|484
1597631400000|2020-08-17 02:30:00|303.44|301.44|303.99|301.99|304.07|302.07|302.64|300.64|572
1597631700000|2020-08-17 02:35:00|304|302|304.98|302.98|305.17|303.17|304|302|584
1597632000000|2020-08-17 02:40:00|304.95|302.95|305.22|303.22|305.4|303.4|304.94|302.94|434
1597632300000|2020-08-17 02:45:00|305.24|303.24|304.84|302.84|305.27|303.27|304.78|302.78|395
1597632600000|2020-08-17 02:50:00|304.8|302.8|306.11|304.11|306.89|304.89|304.79|302.79|552
1597632900000|2020-08-17 02:55:00|306.12|304.12|306.75|304.75|306.78|304.78|306.09|304.09|548
1597633200000|2020-08-17 03:00:00|306.74|304.74|306.51|304.51|307.09|305.09|306.03|304.03|519
1597633500000|2020-08-17 03:05:00|306.5|304.5|306.29|304.29|306.64|304.64|306|304|460
1597633800000|2020-08-17 03:10:00|306.31|304.31|305.95|303.95|306.53|304.53|305.66|303.66|395
1597634100000|2020-08-17 03:15:00|305.91|303.91|306.04|304.04|306.24|304.24|305.73|303.73|419
1597634400000|2020-08-17 03:20:00|306.05|304.05|306.62|304.62|306.78|304.78|305.8|303.8|346
1597634700000|2020-08-17 03:25:00|306.61|304.61|305.87|303.87|306.63|304.63|305.85|303.85|286
1597635000000|2020-08-17 03:30:00|305.88|303.88|307.04|305.04|307.14|305.14|305.88|303.88|397
1597635300000|2020-08-17 03:35:00|307.03|305.03|307.22|305.22|307.22|305.22|306.68|304.68|330
1597635600000|2020-08-17 03:40:00|307.21|305.21|307.29|305.29|308.55|306.55|307.15|305.15|451
1597635900000|2020-08-17 03:45:00|307.28|305.28|308.52|306.52|308.57|306.57|307.27|305.27|474
1597636200000|2020-08-17 03:50:00|308.48|306.48|307.82|305.82|308.57|306.57|307.66|305.66|446
1597636500000|2020-08-17 03:55:00|307.83|305.83|307.14|305.14|308.08|306.08|307.06|305.06|331
1597636800000|2020-08-17 04:00:00|307.11|305.11|306.66|304.66|307.49|305.49|306.47|304.47|478
1597637100000|2020-08-17 04:05:00|306.69|304.69|305.54|303.54|306.93|304.93|305.53|303.53|364
1597637400000|2020-08-17 04:10:00|305.52|303.52|305.44|303.44|306.12|304.12|304.74|302.74|428
1597637700000|2020-08-17 04:15:00|305.41|303.41|305.65|303.65|305.76|303.76|305.41|303.41|517
1597638000000|2020-08-17 04:20:00|305.62|303.62|305.98|303.98|306|304|305.29|303.29|464
1597638300000|2020-08-17 04:25:00|305.97|303.97|305.81|303.81|306.01|304.01|305.18|303.18|374
1597638600000|2020-08-17 04:30:00|305.8|303.8|306.25|304.25|306.27|304.27|305.75|303.75|330
1597638900000|2020-08-17 04:35:00|306.23|304.23|306.33|304.33|306.66|304.66|306.16|304.16|335
1597639200000|2020-08-17 04:40:00|306.34|304.34|305.48|303.48|306.43|304.43|305.31|303.31|411
1597639500000|2020-08-17 04:45:00|305.49|303.49|305.92|303.92|306.05|304.05|305.33|303.33|538
1597639800000|2020-08-17 04:50:00|305.91|303.91|305.01|303.01|305.99|303.99|305.01|303.01|339
1597640100000|2020-08-17 04:55:00|305.02|303.02|305.37|303.37|305.38|303.38|304.77|302.77|340
1597640400000|2020-08-17 05:00:00|305.33|303.33|305.51|303.51|305.9|303.9|305.16|303.16|401
1597640700000|2020-08-17 05:05:00|305.57|303.57|305.96|303.96|306.06|304.06|305.34|303.34|382
1597641000000|2020-08-17 05:10:00|306|304|306.53|304.53|306.7|304.7|306|304|465
1597641300000|2020-08-17 05:15:00|306.5|304.5|306.58|304.58|306.7|304.7|306.44|304.44|258
1597641600000|2020-08-17 05:20:00|306.59|304.59|306.57|304.57|306.63|304.63|306.26|304.26|323
1597641900000|2020-08-17 05:25:00|306.55|304.55|306.63|304.63|306.63|304.63|306.05|304.05|281
1597642200000|2020-08-17 05:30:00|306.62|304.62|307.05|305.05|307.05|305.05|306.46|304.46|187
1597642500000|2020-08-17 05:35:00|307.04|305.04|306.5|304.5|307.07|305.07|306.44|304.44|250
1597642800000|2020-08-17 05:40:00|306.47|304.47|307.06|305.06|307.11|305.11|306.4|304.4|268
1597643100000|2020-08-17 05:45:00|307.08|305.08|306.06|304.06|307.08|305.08|306.02|304.02|256
1597643400000|2020-08-17 05:50:00|306.04|304.04|304.97|302.97|306.33|304.33|304.77|302.77|491
1597643700000|2020-08-17 05:55:00|305.12|303.12|304.85|302.85|305.15|303.15|304.64|302.64|336
1597644000000|2020-08-17 06:00:00|304.84|302.84|304.35|302.35|304.84|302.84|303.95|301.95|501
1597644300000|2020-08-17 06:05:00|304.34|302.34|305.02|303.02|305.1|303.1|304.32|302.32|412
1597644600000|2020-08-17 06:10:00|305|303|306.7|304.7|306.8|304.8|304.93|302.93|567
1597644900000|2020-08-17 06:15:00|306.68|304.68|306.91|304.91|306.91|304.91|306.23|304.23|479
1597645200000|2020-08-17 06:20:00|306.9|304.9|307.7|305.7|307.9|305.9|306.8|304.8|418
1597645500000|2020-08-17 06:25:00|307.69|305.69|307.6|305.6|308.01|306.01|307.48|305.48|433
1597645800000|2020-08-17 06:30:00|307.61|305.61|307.01|305.01|308.05|306.05|307.01|305.01|425
1597646100000|2020-08-17 06:35:00|307.02|305.02|307.06|305.06|307.5|305.5|306.94|304.94|356
1597646400000|2020-08-17 06:40:00|307.05|305.05|306.47|304.47|307.09|305.09|306.42|304.42|362
1597646700000|2020-08-17 06:45:00|306.48|304.48|305.78|303.78|306.59|304.59|305.65|303.65|442
1597647000000|2020-08-17 06:50:00|305.81|303.81|305.36|303.36|305.81|303.81|305.06|303.06|269
1597647300000|2020-08-17 06:55:00|305.35|303.35|305.56|303.56|305.64|303.64|305.06|303.06|445
1597647600000|2020-08-17 07:00:00|305.55|303.55|304.76|302.76|305.56|303.56|304.66|302.66|296
1597647900000|2020-08-17 07:05:00|304.77|302.77|304.49|302.49|305.17|303.17|304.05|302.05|510
1597648200000|2020-08-17 07:10:00|304.46|302.46|305.14|303.14|305.2|303.2|304.28|302.28|436
1597648500000|2020-08-17 07:15:00|305.15|303.15|305.9|303.9|305.92|303.92|305.13|303.13|263
1597648800000|2020-08-17 07:20:00|305.89|303.89|305.53|303.53|305.89|303.89|305.17|303.17|308
1597649100000|2020-08-17 07:25:00|305.58|303.58|306.06|304.06|306.46|304.46|305.57|303.57|363
1597649400000|2020-08-17 07:30:00|306.07|304.07|305.62|303.62|306.07|304.07|305.57|303.57|360
1597649700000|2020-08-17 07:35:00|305.63|303.63|305.98|303.98|306.52|304.52|305.59|303.59|461
1597650000000|2020-08-17 07:40:00|306|304|306.38|304.38|306.48|304.48|305.99|303.99|390
1597650300000|2020-08-17 07:45:00|306.36|304.36|305.92|303.92|306.47|304.47|305.91|303.91|384
1597650600000|2020-08-17 07:50:00|305.93|303.93|304.92|302.92|305.95|303.95|304.57|302.57|445
1597650900000|2020-08-17 07:55:00|304.85|302.85|305.7|303.7|305.75|303.75|304.85|302.85|435
1597651200000|2020-08-17 08:00:00|305.68|303.68|306.54|304.54|306.8|304.8|305.51|303.51|496
1597651500000|2020-08-17 08:05:00|306.51|304.51|306.85|304.85|306.93|304.93|306.48|304.48|292
1597651800000|2020-08-17 08:10:00|306.81|304.81|308.09|306.09|308.13|306.13|306.77|304.77|617
1597652100000|2020-08-17 08:15:00|308.08|306.08|308.01|306.01|308.27|306.27|306.97|304.97|612
1597652400000|2020-08-17 08:20:00|308.02|306.02|307.54|305.54|308.02|306.02|307.34|305.34|506
1597652700000|2020-08-17 08:25:00|307.55|305.55|307.6|305.6|307.98|305.98|307.55|305.55|432
1597653000000|2020-08-17 08:30:00|307.61|305.61|308.06|306.06|308.14|306.14|307.59|305.59|401
1597653300000|2020-08-17 08:35:00|308.05|306.05|307.24|305.24|308.06|306.06|307.08|305.08|399
1597653600000|2020-08-17 08:40:00|307.23|305.23|307.65|305.65|307.65|305.65|306.73|304.73|417
1597653900000|2020-08-17 08:45:00|307.64|305.64|308.21|306.21|308.21|306.21|307.34|305.34|127
1597654200000|2020-08-17 08:50:00|308.2|306.2|309.8|307.8|309.8|307.8|308.2|306.2|544
1597654500000|2020-08-17 08:55:00|309.87|307.87|310.74|308.74|311.23|309.23|309.6|307.6|697
1597654800000|2020-08-17 09:00:00|310.73|308.73|313.88|311.88|313.88|311.88|310.69|308.69|547
1597655100000|2020-08-17 09:05:00|313.9|311.9|316.48|314.48|317.24|315.24|313.86|311.86|781
1597655400000|2020-08-17 09:10:00|316.61|314.61|317.3|315.3|317.79|315.79|315.69|313.69|762
1597655700000|2020-08-17 09:15:00|317.29|315.29|314.51|312.51|317.52|315.52|314.31|312.31|604
1597656000000|2020-08-17 09:20:00|314.49|312.49|315.22|313.22|316.39|314.39|314.25|312.25|572
1597656300000|2020-08-17 09:25:00|315.08|313.08|316.14|314.14|316.17|314.17|315.07|313.07|537
1597656600000|2020-08-17 09:30:00|316.13|314.13|314.26|312.26|316.13|314.13|313.74|311.74|546
1597656900000|2020-08-17 09:35:00|314.25|312.25|314.01|312.01|314.64|312.64|314.01|312.01|546
1597657200000|2020-08-17 09:40:00|314|312|314.96|312.96|315.13|313.13|313.9|311.9|538
1597657500000|2020-08-17 09:45:00|314.91|312.91|315.15|313.15|315.18|313.18|314.25|312.25|424
1597657800000|2020-08-17 09:50:00|315.16|313.16|314.73|312.73|315.58|313.58|314.34|312.34|374
1597658100000|2020-08-17 09:55:00|314.74|312.74|314.12|312.12|314.74|312.74|313.92|311.92|440
1597658400000|2020-08-17 10:00:00|314.13|312.13|314.8|312.8|314.82|312.82|314.09|312.09|351
1597658700000|2020-08-17 10:05:00|314.81|312.81|314.88|312.88|315.32|313.32|314.52|312.52|531
1597659000000|2020-08-17 10:10:00|314.89|312.89|316.59|314.59|316.86|314.86|314.31|312.31|617
1597659300000|2020-08-17 10:15:00|316.58|314.58|315.76|313.76|316.65|314.65|315.53|313.53|581
1597659600000|2020-08-17 10:20:00|315.77|313.77|316.07|314.07|316.75|314.75|315.61|313.61|640
1597659900000|2020-08-17 10:25:00|316.08|314.08|316.22|314.22|316.58|314.58|315.67|313.67|505
1597660200000|2020-08-17 10:30:00|316.24|314.24|315.99|313.99|316.76|314.76|315.85|313.85|505
1597660500000|2020-08-17 10:35:00|316.03|314.03|314.98|312.98|316.05|314.05|314.79|312.79|609
1597660800000|2020-08-17 10:40:00|314.99|312.99|315.21|313.21|315.28|313.28|314.67|312.67|437
1597661100000|2020-08-17 10:45:00|315.2|313.2|315.79|313.79|315.79|313.79|314.49|312.49|520
1597661400000|2020-08-17 10:50:00|315.87|313.87|315.99|313.99|316.44|314.44|315.73|313.73|455
1597661700000|2020-08-17 10:55:00|315.95|313.95|316.05|314.05|316.37|314.37|315.05|313.05|621
1597662000000|2020-08-17 11:00:00|316.04|314.04|317.01|315.01|317.08|315.08|315.88|313.88|597
1597662300000|2020-08-17 11:05:00|317.02|315.02|316.9|314.9|317.37|315.37|316.77|314.77|444
1597662600000|2020-08-17 11:10:00|316.86|314.86|317.9|315.9|317.97|315.97|316.19|314.19|602
1597662900000|2020-08-17 11:15:00|317.89|315.89|317.47|315.47|318.07|316.07|317.2|315.2|529
1597663200000|2020-08-17 11:20:00|317.48|315.48|318.47|316.47|318.97|316.97|317.48|315.48|575
1597663500000|2020-08-17 11:25:00|318.44|316.44|318.14|316.14|318.96|316.96|317.76|315.76|484
1597663800000|2020-08-17 11:30:00|318.15|316.15|316.8|314.8|318.15|316.15|316.55|314.55|565
1597664100000|2020-08-17 11:35:00|316.81|314.81|316.24|314.24|316.83|314.83|315.58|313.58|529
1597664400000|2020-08-17 11:40:00|316.26|314.26|316.35|314.35|316.84|314.84|315.74|313.74|460
1597664700000|2020-08-17 11:45:00|316.51|314.51|315.29|313.29|316.51|314.51|314.75|312.75|466
1597665000000|2020-08-17 11:50:00|315.25|313.25|315.88|313.88|316.03|314.03|315.09|313.09|543
1597665300000|2020-08-17 11:55:00|315.85|313.85|316.29|314.29|316.65|314.65|315.79|313.79|587
1597665600000|2020-08-17 12:00:00|316.14|314.14|315.3|313.3|316.55|314.55|315.21|313.21|542
1597665900000|2020-08-17 12:05:00|315.23|313.23|314.86|312.86|315.32|313.32|314.28|312.28|543
1597666200000|2020-08-17 12:10:00|314.87|312.87|315.09|313.09|315.52|313.52|314.82|312.82|379
1597666500000|2020-08-17 12:15:00|315.1|313.1|315.27|313.27|315.27|313.27|314.03|312.03|393
1597666800000|2020-08-17 12:20:00|315.22|313.22|315.16|313.16|315.99|313.99|315.01|313.01|415
1597667100000|2020-08-17 12:25:00|315.17|313.17|315.01|313.01|315.23|313.23|314.52|312.52|188
1597667400000|2020-08-17 12:30:00|315.02|313.02|315.25|313.25|315.57|313.57|315|313|334
1597667700000|2020-08-17 12:35:00|315.29|313.29|315.05|313.05|315.29|313.29|314.66|312.66|442
1597668000000|2020-08-17 12:40:00|314.92|312.92|314.7|312.7|315.19|313.19|314.57|312.57|426
1597668300000|2020-08-17 12:45:00|314.71|312.71|315.38|313.38|315.94|313.94|314.6|312.6|342
1597668600000|2020-08-17 12:50:00|315.39|313.39|315.13|313.13|315.57|313.57|314.83|312.83|497
1597668900000|2020-08-17 12:55:00|315.12|313.12|313.67|311.67|315.12|313.12|313.58|311.58|543
1597669200000|2020-08-17 13:00:00|313.63|311.63|313.9|311.9|314.69|312.69|313.44|311.44|533
1597669500000|2020-08-17 13:05:00|313.91|311.91|314.56|312.56|314.62|312.62|313.9|311.9|445
1597669800000|2020-08-17 13:10:00|314.6|312.6|314.84|312.84|314.86|312.86|314.04|312.04|384
1597670100000|2020-08-17 13:15:00|314.83|312.83|314.92|312.92|315.38|313.38|314.78|312.78|384
1597670400000|2020-08-17 13:20:00|314.89|312.89|316.59|314.59|318.71|316.71|314.89|312.89|867
1597670700000|2020-08-17 13:25:00|316.6|314.6|311.93|309.93|317.29|315.29|307.67|305.67|1018
1597671000000|2020-08-17 13:30:00|311.91|309.91|314.59|312.59|315.03|313.03|311.91|309.91|869
1597671300000|2020-08-17 13:35:00|314.6|312.6|313.97|311.97|314.71|312.71|313.54|311.54|654
1597671600000|2020-08-17 13:40:00|314.08|312.08|315.17|313.17|315.31|313.31|313.9|311.9|544
1597671900000|2020-08-17 13:45:00|315.16|313.16|314.6|312.6|316.54|314.54|314.55|312.55|624
1597672200000|2020-08-17 13:50:00|314.59|312.59|315.77|313.77|316.06|314.06|314.59|312.59|624
1597672500000|2020-08-17 13:55:00|315.76|313.76|316.17|314.17|316.24|314.24|315.45|313.45|581
1597672800000|2020-08-17 14:00:00|316.16|314.16|316.79|314.79|317.22|315.22|316.16|314.16|630
1597673100000|2020-08-17 14:05:00|316.78|314.78|316.69|314.69|316.93|314.93|316.18|314.18|772
1597673400000|2020-08-17 14:10:00|316.72|314.72|316.06|314.06|316.99|314.99|315.66|313.66|727
1597673700000|2020-08-17 14:15:00|316.05|314.05|316.04|314.04|316.74|314.74|315.84|313.84|579
1597674000000|2020-08-17 14:20:00|316.03|314.03|313.73|311.73|316.14|314.14|313.22|311.22|564
1597674300000|2020-08-17 14:25:00|313.77|311.77|314.87|312.87|315.32|313.32|313.62|311.62|784
1597674600000|2020-08-17 14:30:00|314.88|312.88|315.48|313.48|315.69|313.69|314.71|312.71|675
1597674900000|2020-08-17 14:35:00|315.46|313.46|315.9|313.9|315.91|313.91|314.98|312.98|514
1597675200000|2020-08-17 14:40:00|315.91|313.91|315.87|313.87|316.06|314.06|315.45|313.45|608
1597675500000|2020-08-17 14:45:00|315.88|313.88|315.35|313.35|316|314|315.1|313.1|542
1597675800000|2020-08-17 14:50:00|315.34|313.34|315.46|313.46|315.57|313.57|314.97|312.97|628
1597676100000|2020-08-17 14:55:00|315.47|313.47|316.15|314.15|316.6|314.6|315.47|313.47|506
1597676400000|2020-08-17 15:00:00|316.14|314.14|316.19|314.19|317.21|315.21|315.99|313.99|492
1597676700000|2020-08-17 15:05:00|316.13|314.13|316.41|314.41|316.59|314.59|315.94|313.94|725
1597677000000|2020-08-17 15:10:00|316.4|314.4|316.31|314.31|316.5|314.5|316.18|314.18|542
1597677300000|2020-08-17 15:15:00|316.32|314.32|316.26|314.26|316.57|314.57|316.25|314.25|507
1597677600000|2020-08-17 15:20:00|316.24|314.24|316.11|314.11|316.24|314.24|315.22|313.22|681
1597677900000|2020-08-17 15:25:00|316.12|314.12|317.32|315.32|317.35|315.35|315.79|313.79|596
1597678200000|2020-08-17 15:30:00|317.35|315.35|318.32|316.32|318.59|316.59|317.15|315.15|776
1597678500000|2020-08-17 15:35:00|318.31|316.31|317.2|315.2|318.31|316.31|317.2|315.2|752
1597678800000|2020-08-17 15:40:00|317.19|315.19|318.8|316.8|318.89|316.89|317.06|315.06|771
1597679100000|2020-08-17 15:45:00|318.83|316.83|321.38|319.38|321.48|319.48|318.67|316.67|828
1597679400000|2020-08-17 15:50:00|321.42|319.42|319.95|317.95|321.8|319.8|319.71|317.71|882
1597679700000|2020-08-17 15:55:00|319.97|317.97|321.44|319.44|321.89|319.89|319.73|317.73|721
1597680000000|2020-08-17 16:00:00|321.45|319.45|321.39|319.39|323.63|321.63|320.47|318.47|759
1597680300000|2020-08-17 16:05:00|321.4|319.4|320.22|318.22|321.71|319.71|320.2|318.2|629
1597680600000|2020-08-17 16:10:00|320.19|318.19|320.92|318.92|320.92|318.92|319.49|317.49|531
1597680900000|2020-08-17 16:15:00|320.95|318.95|320.08|318.08|321.18|319.18|320|318|583
1597681200000|2020-08-17 16:20:00|320.07|318.07|321.49|319.49|321.49|319.49|319.85|317.85|487
1597681500000|2020-08-17 16:25:00|321.5|319.5|323.9|321.9|323.91|321.91|321.08|319.08|674
1597681800000|2020-08-17 16:30:00|323.92|321.92|322.04|320.04|323.93|321.93|321.69|319.69|702
1597682100000|2020-08-17 16:35:00|322.06|320.06|322.39|320.39|322.53|320.53|321.79|319.79|483
1597682400000|2020-08-17 16:40:00|322.38|320.38|323.67|321.67|323.74|321.74|322.38|320.38|732
1597682700000|2020-08-17 16:45:00|323.64|321.64|322.57|320.57|323.82|321.82|322.55|320.55|589
1597683000000|2020-08-17 16:50:00|322.54|320.54|322.36|320.36|322.64|320.64|322.04|320.04|601
1597683300000|2020-08-17 16:55:00|322.33|320.33|322.17|320.17|323.05|321.05|322.02|320.02|543
1597683600000|2020-08-17 17:00:00|322.18|320.18|321.3|319.3|322.38|320.38|321.16|319.16|471
1597683900000|2020-08-17 17:05:00|321.29|319.29|322.11|320.11|322.57|320.57|321.28|319.28|673
1597684200000|2020-08-17 17:10:00|322.1|320.1|321.56|319.56|322.82|320.82|321.49|319.49|625
1597684500000|2020-08-17 17:15:00|321.55|319.55|322.65|320.65|323.02|321.02|321.53|319.53|657
1597684800000|2020-08-17 17:20:00|322.64|320.64|322.76|320.76|322.98|320.98|322.36|320.36|423
1597685100000|2020-08-17 17:25:00|322.81|320.81|322.51|320.51|323.13|321.13|322.37|320.37|633
1597685400000|2020-08-17 17:30:00|322.47|320.47|323.24|321.24|323.24|321.24|322.29|320.29|609
1597685700000|2020-08-17 17:35:00|323.34|321.34|324.79|322.79|324.84|322.84|323.2|321.2|514
1597686000000|2020-08-17 17:40:00|324.8|322.8|324.97|322.97|325.59|323.59|324.36|322.36|601
1597686300000|2020-08-17 17:45:00|324.98|322.98|325.61|323.61|325.65|323.65|324.67|322.67|421
1597686600000|2020-08-17 17:50:00|325.6|323.6|325.57|323.57|326.31|324.31|324.98|322.98|611
1597686900000|2020-08-17 17:55:00|325.5|323.5|325|323|325.68|323.68|324.67|322.67|604
1597687200000|2020-08-17 18:00:00|325.01|323.01|325.79|323.79|326.31|324.31|325.01|323.01|512
1597687500000|2020-08-17 18:05:00|325.78|323.78|325.13|323.13|326.04|324.04|324.56|322.56|576
1597687800000|2020-08-17 18:10:00|325.09|323.09|324.37|322.37|325.09|323.09|324.11|322.11|628
1597688100000|2020-08-17 18:15:00|324.39|322.39|324.45|322.45|324.74|322.74|324.26|322.26|623
1597688400000|2020-08-17 18:20:00|324.46|322.46|323.28|321.28|324.59|322.59|323.09|321.09|593
1597688700000|2020-08-17 18:25:00|323.29|321.29|322.52|320.52|324.02|322.02|322.23|320.23|526
1597689000000|2020-08-17 18:30:00|322.53|320.53|322.85|320.85|323.43|321.43|322.52|320.52|468
1597689300000|2020-08-17 18:35:00|322.86|320.86|323.04|321.04|323.33|321.33|322.79|320.79|320
1597689600000|2020-08-17 18:40:00|323.05|321.05|322.59|320.59|323.21|321.21|322.39|320.39|296
1597689900000|2020-08-17 18:45:00|322.58|320.58|322.54|320.54|322.72|320.72|322.1|320.1|392
1597690200000|2020-08-17 18:50:00|322.53|320.53|321.25|319.25|322.56|320.56|321.06|319.06|626
1597690500000|2020-08-17 18:55:00|321.21|319.21|321.44|319.44|321.93|319.93|320.77|318.77|784
1597690800000|2020-08-17 19:00:00|321.45|319.45|322.17|320.17|322.28|320.28|321.08|319.08|564
1597691100000|2020-08-17 19:05:00|322.18|320.18|322.3|320.3|322.79|320.79|321.55|319.55|629
1597691400000|2020-08-17 19:10:00|322.31|320.31|322.02|320.02|322.86|320.86|321.81|319.81|625
1597691700000|2020-08-17 19:15:00|322.03|320.03|320.94|318.94|322.15|320.15|320.91|318.91|678
1597692000000|2020-08-17 19:20:00|320.93|318.93|322.68|320.68|322.79|320.79|320.92|318.92|633
1597692300000|2020-08-17 19:25:00|322.72|320.72|322.25|320.25|322.84|320.84|322.18|320.18|507
1597692600000|2020-08-17 19:30:00|322.29|320.29|322.91|320.91|322.92|320.92|322.05|320.05|586
1597692900000|2020-08-17 19:35:00|322.9|320.9|322.53|320.53|323.39|321.39|322.35|320.35|468
1597693200000|2020-08-17 19:40:00|322.51|320.51|322.8|320.8|322.85|320.85|322.33|320.33|526
1597693500000|2020-08-17 19:45:00|322.83|320.83|323.05|321.05|323.29|321.29|322.79|320.79|440
1597693800000|2020-08-17 19:50:00|323.07|321.07|322.9|320.9|323.07|321.07|322.61|320.61|465
1597694100000|2020-08-17 19:55:00|322.91|320.91|323.24|321.24|323.36|321.36|322.86|320.86|396
1597694400000|2020-08-17 20:00:00|323.23|321.23|323.12|321.12|324.01|322.01|323.02|321.02|466
1597694700000|2020-08-17 20:05:00|323.09|321.09|322.72|320.72|323.3|321.3|322.6|320.6|564
1597695000000|2020-08-17 20:10:00|322.69|320.69|322.71|320.71|323.37|321.37|322.67|320.67|533
1597695300000|2020-08-17 20:15:00|322.69|320.69|322.58|320.58|322.79|320.79|322.3|320.3|521
1597695600000|2020-08-17 20:20:00|322.57|320.57|322.85|320.85|322.86|320.86|322.32|320.32|424
1597695900000|2020-08-17 20:25:00|322.82|320.82|323.15|321.15|323.38|321.38|322.82|320.82|414
1597696200000|2020-08-17 20:30:00|323.12|321.12|323.06|321.06|323.44|321.44|323.06|321.06|268
1597696500000|2020-08-17 20:35:00|323.05|321.05|324|322|324.11|322.11|323.04|321.04|518
1597696800000|2020-08-17 20:40:00|323.99|321.99|323.65|321.65|324.02|322.02|323.53|321.53|366
1597697100000|2020-08-17 20:45:00|323.67|321.67|323.14|321.14|323.67|321.67|323.04|321.04|279
1597697400000|2020-08-17 20:50:00|323.13|321.13|323.15|321.15|323.19|321.19|322.64|320.64|325
1597697700000|2020-08-17 20:55:00|323.18|321.18|323.2|321.2|323.37|321.37|323.11|321.11|315
1597698000000|2020-08-17 21:00:00|323.21|321.21|324.64|322.64|324.84|322.84|323.18|321.18|408
1597698300000|2020-08-17 21:05:00|324.63|322.63|324.43|322.43|324.89|322.89|323.8|321.8|499
1597698600000|2020-08-17 21:10:00|324.41|322.41|324.44|322.44|324.6|322.6|324.04|322.04|497
1597698900000|2020-08-17 21:15:00|324.43|322.43|324.46|322.46|324.52|322.52|323.98|321.98|543
1597699200000|2020-08-17 21:20:00|324.45|322.45|322.95|320.95|324.52|322.52|322.93|320.93|330
1597699500000|2020-08-17 21:25:00|322.94|320.94|322.19|320.19|323.02|321.02|322.05|320.05|366
1597699800000|2020-08-17 21:30:00|322.2|320.2|321.33|319.33|322.2|320.2|321.15|319.15|221
1597700100000|2020-08-17 21:35:00|321.34|319.34|321.22|319.22|321.51|319.51|321.17|319.17|246
1597700400000|2020-08-17 21:40:00|321.23|319.23|321.65|319.65|321.7|319.7|321.17|319.17|215
1597700700000|2020-08-17 21:45:00|321.63|319.63|322.79|320.79|322.94|320.94|321.63|319.63|445
1597701000000|2020-08-17 21:50:00|322.78|320.78|322.89|320.89|322.96|320.96|322.68|320.68|217
1597701300000|2020-08-17 21:55:00|322.91|320.91|323.28|321.28|323.36|321.36|322.74|320.74|216
1597701600000|2020-08-17 22:00:00|323.26|321.26|323.81|321.81|323.83|321.83|323.12|321.12|211
1597701900000|2020-08-17 22:05:00|323.79|321.79|324.27|322.27|324.27|322.27|323.48|321.48|412
1597702200000|2020-08-17 22:10:00|324.26|322.26|323.94|321.94|324.57|322.57|323.91|321.91|425
1597702500000|2020-08-17 22:15:00|323.93|321.93|323.21|321.21|323.98|321.98|323.02|321.02|456
1597702800000|2020-08-17 22:20:00|323.22|321.22|324.37|322.37|324.39|322.39|323.01|321.01|428
1597703100000|2020-08-17 22:25:00|324.36|322.36|324.91|322.91|324.94|322.94|324.34|322.34|258
1597703400000|2020-08-17 22:30:00|324.93|322.93|326.08|324.08|326.39|324.39|324.16|322.16|611
1597703700000|2020-08-17 22:35:00|326.1|324.1|326.3|324.3|326.38|324.38|325.8|323.8|540
1597704000000|2020-08-17 22:40:00|326.31|324.31|326.21|324.21|326.35|324.35|325.22|323.22|617
1597704300000|2020-08-17 22:45:00|326.16|324.16|325.53|323.53|326.39|324.39|325.53|323.53|545
1597704600000|2020-08-17 22:50:00|325.52|323.52|324.91|322.91|325.57|323.57|324.87|322.87|537
1597704900000|2020-08-17 22:55:00|324.89|322.89|325.52|323.52|325.55|323.55|324.89|322.89|499
1597705200000|2020-08-17 23:00:00|325.48|323.48|325.41|323.41|325.57|323.57|325.13|323.13|450
1597705500000|2020-08-17 23:05:00|325.42|323.42|325.71|323.71|326.44|324.44|325.35|323.35|501
1597705800000|2020-08-17 23:10:00|325.69|323.69|323.62|321.62|325.69|323.69|323.34|321.34|768
1597706100000|2020-08-17 23:15:00|323.58|321.58|323.34|321.34|323.71|321.71|322.76|320.76|590
1597706400000|2020-08-17 23:20:00|323.31|321.31|322.89|320.89|323.41|321.41|322.43|320.43|521
1597706700000|2020-08-17 23:25:00|322.88|320.88|322.25|320.25|322.9|320.9|321.94|319.94|364
1597707000000|2020-08-17 23:30:00|322.24|320.24|320.96|318.96|322.5|320.5|320.7|318.7|247
1597707300000|2020-08-17 23:35:00|320.98|318.98|320.83|318.83|322.03|320.03|320.82|318.82|480
1597707600000|2020-08-17 23:40:00|320.84|318.84|318.93|316.93|321.57|319.57|318.37|316.37|819
1597707900000|2020-08-17 23:45:00|318.95|316.95|319.65|317.65|319.78|317.78|317.17|315.17|846
1597708200000|2020-08-17 23:50:00|319.63|317.63|319.04|317.04|320.04|318.04|318.72|316.72|745
1597708500000|2020-08-17 23:55:00|319|317|319.29|317.29|319.81|317.81|318.73|316.73|695
1597708800000|2020-08-18 00:00:00|319.28|317.28|320.34|318.34|320.89|318.89|318.65|316.65|715
1597709100000|2020-08-18 00:05:00|320.38|318.38|320.67|318.67|320.75|318.75|319.58|317.58|590
1597709400000|2020-08-18 00:10:00|320.62|318.62|321.23|319.23|321.37|319.37|320.34|318.34|629
1597709700000|2020-08-18 00:15:00|321.24|319.24|322.08|320.08|322.24|320.24|321.24|319.24|532
1597710000000|2020-08-18 00:20:00|322.12|320.12|321.65|319.65|322.15|320.15|321.22|319.22|638
1597710300000|2020-08-18 00:25:00|321.64|319.64|321.58|319.58|321.85|319.85|321.23|319.23|478
1597710600000|2020-08-18 00:30:00|321.62|319.62|321.02|319.02|322.17|320.17|321.02|319.02|519
1597710900000|2020-08-18 00:35:00|321.03|319.03|321.69|319.69|321.85|319.85|320.98|318.98|534
1597711200000|2020-08-18 00:40:00|321.65|319.65|321.25|319.25|321.65|319.65|321.14|319.14|583
1597711500000|2020-08-18 00:45:00|321.23|319.23|321.1|319.1|321.85|319.85|320.64|318.64|523
1597711800000|2020-08-18 00:50:00|321.09|319.09|321.55|319.55|321.79|319.79|321.07|319.07|359
1597712100000|2020-08-18 00:55:00|321.54|319.54|321.34|319.34|321.8|319.8|321.05|319.05|471
1597712400000|2020-08-18 01:00:00|321.3|319.3|320.05|318.05|321.39|319.39|320.02|318.02|416
1597712700000|2020-08-18 01:05:00|320.04|318.04|320.45|318.45|320.58|318.58|320.04|318.04|391
1597713000000|2020-08-18 01:10:00|320.46|318.46|321.37|319.37|321.47|319.47|320.45|318.45|495
1597713300000|2020-08-18 01:15:00|321.38|319.38|321.42|319.42|321.55|319.55|320.81|318.81|517
1597713600000|2020-08-18 01:20:00|321.41|319.41|320.9|318.9|321.48|319.48|320.53|318.53|384
1597713900000|2020-08-18 01:25:00|320.91|318.91|321.53|319.53|321.98|319.98|320.88|318.88|432
1597714200000|2020-08-18 01:30:00|321.51|319.51|321.44|319.44|322.15|320.15|321.39|319.39|538
1597714500000|2020-08-18 01:35:00|321.41|319.41|320.42|318.42|321.57|319.57|320.42|318.42|466
1597714800000|2020-08-18 01:40:00|320.41|318.41|319.82|317.82|320.46|318.46|319.34|317.34|616
1597715100000|2020-08-18 01:45:00|319.84|317.84|319.63|317.63|320.81|318.81|319.34|317.34|554
1597715400000|2020-08-18 01:50:00|319.59|317.59|318.29|316.29|319.66|317.66|317.22|315.22|717
1597715700000|2020-08-18 01:55:00|318.3|316.3|319.37|317.37|319.46|317.46|318.1|316.1|606
1597716000000|2020-08-18 02:00:00|319.35|317.35|318.31|316.31|319.38|317.38|318.26|316.26|638
1597716300000|2020-08-18 02:05:00|318.33|316.33|319.49|317.49|319.68|317.68|318.29|316.29|619
1597716600000|2020-08-18 02:10:00|319.5|317.5|319.68|317.68|320.22|318.22|319.27|317.27|563
1597716900000|2020-08-18 02:15:00|319.69|317.69|319.69|317.69|319.82|317.82|319.24|317.24|503
1597717200000|2020-08-18 02:20:00|319.68|317.68|319.98|317.98|320.26|318.26|319.6|317.6|355
1597717500000|2020-08-18 02:25:00|319.97|317.97|320.09|318.09|320.24|318.24|319.83|317.83|488
1597717800000|2020-08-18 02:30:00|320.1|318.1|320.52|318.52|320.52|318.52|320.08|318.08|293
1597718100000|2020-08-18 02:35:00|320.53|318.53|320.23|318.23|320.68|318.68|320.13|318.13|445
1597718400000|2020-08-18 02:40:00|320.19|318.19|320.47|318.47|320.7|318.7|320.18|318.18|493
1597718700000|2020-08-18 02:45:00|320.48|318.48|320.9|318.9|321.42|319.42|320.33|318.33|514
1597719000000|2020-08-18 02:50:00|320.91|318.91|321.98|319.98|322|320|320.82|318.82|536
1597719300000|2020-08-18 02:55:00|321.99|319.99|324.12|322.12|324.16|322.16|321.86|319.86|526
1597719600000|2020-08-18 03:00:00|324.47|322.47|325.05|323.05|325.71|323.71|324.03|322.03|736
1597719900000|2020-08-18 03:05:00|325.07|323.07|324.81|322.81|325.53|323.53|324.06|322.06|506
1597720200000|2020-08-18 03:10:00|324.83|322.83|324.11|322.11|324.89|322.89|323.5|321.5|643
1597720500000|2020-08-18 03:15:00|324.13|322.13|324.32|322.32|324.89|322.89|323.98|321.98|445
1597720800000|2020-08-18 03:20:00|324.37|322.37|323.73|321.73|324.38|322.38|323.69|321.69|385
1597721100000|2020-08-18 03:25:00|323.69|321.69|322.56|320.56|323.95|321.95|322.56|320.56|341
1597721400000|2020-08-18 03:30:00|322.58|320.58|322.93|320.93|323.22|321.22|322.4|320.4|387
1597721700000|2020-08-18 03:35:00|322.92|320.92|321.5|319.5|322.92|320.92|321.04|319.04|696
1597722000000|2020-08-18 03:40:00|321.49|319.49|322.33|320.33|322.35|320.35|321.47|319.47|345
1597722300000|2020-08-18 03:45:00|322.32|320.32|321.69|319.69|322.32|320.32|321.2|319.2|448
1597722600000|2020-08-18 03:50:00|321.68|319.68|322.55|320.55|322.55|320.55|321.55|319.55|500
1597722900000|2020-08-18 03:55:00|322.56|320.56|322.56|320.56|322.68|320.68|322.33|320.33|367
1597723200000|2020-08-18 04:00:00|322.52|320.52|322.53|320.53|322.83|320.83|321.79|319.79|616
1597723500000|2020-08-18 04:05:00|322.49|320.49|321.42|319.42|322.54|320.54|321.42|319.42|462
1597723800000|2020-08-18 04:10:00|321.44|319.44|320.34|318.34|321.45|319.45|320.06|318.06|666
1597724100000|2020-08-18 04:15:00|320.32|318.32|320.72|318.72|320.73|318.73|319.34|317.34|714
1597724400000|2020-08-18 04:20:00|320.73|318.73|321.39|319.39|321.59|319.59|320.73|318.73|538
1597724700000|2020-08-18 04:25:00|321.41|319.41|321.66|319.66|321.76|319.76|321.3|319.3|439
1597725000000|2020-08-18 04:30:00|321.68|319.68|321.98|319.98|322|320|321.08|319.08|479
1597725300000|2020-08-18 04:35:00|321.99|319.99|321.45|319.45|322.25|320.25|321.23|319.23|481
1597725600000|2020-08-18 04:40:00|321.4|319.4|321.38|319.38|321.42|319.42|321.04|319.04|537
1597725900000|2020-08-18 04:45:00|321.4|319.4|320.8|318.8|321.79|319.79|320.8|318.8|388
1597726200000|2020-08-18 04:50:00|320.68|318.68|319.77|317.77|320.68|318.68|319.38|317.38|395
1597726500000|2020-08-18 04:55:00|319.8|317.8|319.59|317.59|319.88|317.88|318.64|316.64|629
1597726800000|2020-08-18 05:00:00|319.6|317.6|318.99|316.99|319.7|317.7|318.75|316.75|638
1597727100000|2020-08-18 05:05:00|319|317|319.35|317.35|319.71|317.71|318.94|316.94|540
1597727400000|2020-08-18 05:10:00|319.36|317.36|317.62|315.62|319.38|317.38|317.58|315.58|560
1597727700000|2020-08-18 05:15:00|317.61|315.61|318.6|316.6|318.6|316.6|316.99|314.99|651
1597728000000|2020-08-18 05:20:00|318.59|316.59|319.19|317.19|319.43|317.43|318.31|316.31|483
1597728300000|2020-08-18 05:25:00|319.2|317.2|318.61|316.61|319.23|317.23|318.32|316.32|418
1597728600000|2020-08-18 05:30:00|318.62|316.62|319.22|317.22|319.33|317.33|318.43|316.43|478
1597728900000|2020-08-18 05:35:00|319.21|317.21|319.45|317.45|319.51|317.51|319.07|317.07|384
1597729200000|2020-08-18 05:40:00|319.43|317.43|319.73|317.73|319.78|317.78|318.84|316.84|380
1597729500000|2020-08-18 05:45:00|319.72|317.72|319.58|317.58|319.75|317.75|319.35|317.35|328
1597729800000|2020-08-18 05:50:00|319.59|317.59|318.05|316.05|319.6|317.6|317.87|315.87|417
1597730100000|2020-08-18 05:55:00|317.92|315.92|318.17|316.17|318.97|316.97|317.9|315.9|613
1597730400000|2020-08-18 06:00:00|318.16|316.16|318.06|316.06|318.16|316.16|317.25|315.25|424
1597730700000|2020-08-18 06:05:00|318.05|316.05|316.95|314.95|318.05|316.05|316.77|314.77|509
1597731000000|2020-08-18 06:10:00|316.96|314.96|316.42|314.42|317.02|315.02|316.18|314.18|511
1597731300000|2020-08-18 06:15:00|316.44|314.44|316.53|314.53|317.78|315.78|316.33|314.33|335
1597731600000|2020-08-18 06:20:00|316.52|314.52|317.55|315.55|317.78|315.78|316.39|314.39|461
1597731900000|2020-08-18 06:25:00|317.56|315.56|317.79|315.79|318.25|316.25|317.5|315.5|401
1597732200000|2020-08-18 06:30:00|317.74|315.74|317.56|315.56|317.84|315.84|316.53|314.53|549
1597732500000|2020-08-18 06:35:00|317.57|315.57|318.94|316.94|319.05|317.05|317.56|315.56|566
1597732800000|2020-08-18 06:40:00|318.95|316.95|319.07|317.07|319.09|317.09|318.69|316.69|531
1597733100000|2020-08-18 06:45:00|319.06|317.06|319.4|317.4|319.69|317.69|318.7|316.7|429
1597733400000|2020-08-18 06:50:00|319.39|317.39|319.5|317.5|319.93|317.93|319.27|317.27|483
1597733700000|2020-08-18 06:55:00|319.48|317.48|319.37|317.37|319.74|317.74|319.16|317.16|419
1597734000000|2020-08-18 07:00:00|319.38|317.38|319.43|317.43|319.53|317.53|319.01|317.01|382
1597734300000|2020-08-18 07:05:00|319.42|317.42|319.16|317.16|319.47|317.47|319.15|317.15|245
1597734600000|2020-08-18 07:10:00|319.15|317.15|319.63|317.63|319.75|317.75|319.12|317.12|296
1597734900000|2020-08-18 07:15:00|319.62|317.62|319.85|317.85|319.89|317.89|319.49|317.49|291
1597735200000|2020-08-18 07:20:00|319.9|317.9|319.91|317.91|319.98|317.98|319.75|317.75|288
1597735500000|2020-08-18 07:25:00|319.89|317.89|319.64|317.64|319.91|317.91|319.62|317.62|253
1597735800000|2020-08-18 07:30:00|319.65|317.65|319.47|317.47|319.7|317.7|319.06|317.06|409
1597736100000|2020-08-18 07:35:00|319.48|317.48|318.69|316.69|319.73|317.73|318.6|316.6|336
1597736400000|2020-08-18 07:40:00|318.72|316.72|318.39|316.39|318.83|316.83|318.18|316.18|379
1597736700000|2020-08-18 07:45:00|318.35|316.35|318.58|316.58|318.66|316.66|318.32|316.32|355
1597737000000|2020-08-18 07:50:00|318.59|316.59|318.65|316.65|318.66|316.66|318.49|316.49|218
1597737300000|2020-08-18 07:55:00|318.66|316.66|318.64|316.64|318.7|316.7|318.13|316.13|368
1597737600000|2020-08-18 08:00:00|318.63|316.63|318.72|316.72|318.82|316.82|318.3|316.3|517
1597737900000|2020-08-18 08:05:00|318.71|316.71|319.31|317.31|319.35|317.35|318.62|316.62|277
1597738200000|2020-08-18 08:10:00|319.32|317.32|319.2|317.2|319.42|317.42|319.05|317.05|188
1597738500000|2020-08-18 08:15:00|319.19|317.19|319.09|317.09|319.23|317.23|318.67|316.67|323
1597738800000|2020-08-18 08:20:00|319.08|317.08|319.38|317.38|319.39|317.39|318.99|316.99|242
1597739100000|2020-08-18 08:25:00|319.37|317.37|320.4|318.4|320.41|318.41|319.37|317.37|331
1597739400000|2020-08-18 08:30:00|320.42|318.42|320.76|318.76|321.02|319.02|320.32|318.32|329
1597739700000|2020-08-18 08:35:00|320.77|318.77|321.48|319.48|321.56|319.56|320.41|318.41|424
1597740000000|2020-08-18 08:40:00|321.49|319.49|321.31|319.31|322.24|320.24|321.2|319.2|422
1597740300000|2020-08-18 08:45:00|321.32|319.32|320.65|318.65|321.33|319.33|320.29|318.29|406
1597740600000|2020-08-18 08:50:00|320.64|318.64|320.02|318.02|320.64|318.64|319.61|317.61|359
1597740900000|2020-08-18 08:55:00|319.99|317.99|319.8|317.8|320.19|318.19|319.75|317.75|345
1597741200000|2020-08-18 09:00:00|319.84|317.84|319.84|317.84|320.11|318.11|319.65|317.65|344
1597741500000|2020-08-18 09:05:00|319.82|317.82|319.06|317.06|319.83|317.83|318.74|316.74|403
1597741800000|2020-08-18 09:10:00|319.07|317.07|319.05|317.05|319.35|317.35|318.97|316.97|490
1597742100000|2020-08-18 09:15:00|319.04|317.04|319.71|317.71|319.73|317.73|318.66|316.66|393
1597742400000|2020-08-18 09:20:00|319.7|317.7|319.66|317.66|319.9|317.9|319.18|317.18|484
1597742700000|2020-08-18 09:25:00|319.64|317.64|318.37|316.37|319.65|317.65|318.06|316.06|406
1597743000000|2020-08-18 09:30:00|318.36|316.36|319.2|317.2|319.51|317.51|318.26|316.26|382
1597743300000|2020-08-18 09:35:00|319.22|317.22|319.14|317.14|319.49|317.49|319.1|317.1|423
1597743600000|2020-08-18 09:40:00|319.13|317.13|318.33|316.33|319.13|317.13|318.28|316.28|480
1597743900000|2020-08-18 09:45:00|318.36|316.36|317.89|315.89|318.36|316.36|317.81|315.81|387
1597744200000|2020-08-18 09:50:00|317.9|315.9|317.41|315.41|318.13|316.13|317.19|315.19|328
1597744500000|2020-08-18 09:55:00|317.38|315.38|317.4|315.4|317.56|315.56|317.05|315.05|400
1597744800000|2020-08-18 10:00:00|317.38|315.38|318.05|316.05|318.09|316.09|317.18|315.18|426
1597745100000|2020-08-18 10:05:00|318.04|316.04|317.65|315.65|318.07|316.07|317.49|315.49|300
1597745400000|2020-08-18 10:10:00|317.64|315.64|317.13|315.13|317.83|315.83|316.74|314.74|339
1597745700000|2020-08-18 10:15:00|317.16|315.16|317.91|315.91|318.04|316.04|317.16|315.16|280
1597746000000|2020-08-18 10:20:00|317.76|315.76|317.53|315.53|317.91|315.91|317.49|315.49|335
1597746300000|2020-08-18 10:25:00|317.52|315.52|316.67|314.67|317.53|315.53|316.65|314.65|439
1597746600000|2020-08-18 10:30:00|316.66|314.66|318.15|316.15|318.22|316.22|316.28|314.28|564
1597746900000|2020-08-18 10:35:00|318.16|316.16|319.18|317.18|319.26|317.26|318.16|316.16|579
1597747200000|2020-08-18 10:40:00|319.17|317.17|319.32|317.32|319.57|317.57|319.03|317.03|388
1597747500000|2020-08-18 10:45:00|319.33|317.33|319.26|317.26|319.61|317.61|318.8|316.8|501
1597747800000|2020-08-18 10:50:00|319.28|317.28|319.28|317.28|319.36|317.36|318.89|316.89|393
1597748100000|2020-08-18 10:55:00|319.27|317.27|319.26|317.26|319.59|317.59|319.18|317.18|345
1597748400000|2020-08-18 11:00:00|319.25|317.25|318.63|316.63|319.27|317.27|318.63|316.63|318
1597748700000|2020-08-18 11:05:00|318.65|316.65|318.74|316.74|318.94|316.94|318.64|316.64|208
1597749000000|2020-08-18 11:10:00|318.75|316.75|318.02|316.02|318.81|316.81|317.99|315.99|254
1597749300000|2020-08-18 11:15:00|318.09|316.09|317.74|315.74|318.16|316.16|317.57|315.57|420
1597749600000|2020-08-18 11:20:00|317.73|315.73|316.8|314.8|317.83|315.83|316.64|314.64|431
1597749900000|2020-08-18 11:25:00|316.79|314.79|317.63|315.63|317.82|315.82|316.29|314.29|442
1597750200000|2020-08-18 11:30:00|317.62|315.62|314.66|312.66|317.62|315.62|314.38|312.38|460
1597750500000|2020-08-18 11:35:00|314.68|312.68|315.47|313.47|315.77|313.77|314.68|312.68|534
1597750800000|2020-08-18 11:40:00|315.43|313.43|314.66|312.66|315.43|313.43|314.24|312.24|525
1597751100000|2020-08-18 11:45:00|314.63|312.63|315.39|313.39|315.81|313.81|314.11|312.11|471
1597751400000|2020-08-18 11:50:00|315.37|313.37|314.97|312.97|315.89|313.89|314.94|312.94|550
1597751700000|2020-08-18 11:55:00|314.94|312.94|312.45|310.45|314.99|312.99|312.39|310.39|724
1597752000000|2020-08-18 12:00:00|312.46|310.46|314.52|312.52|314.54|312.54|312.37|310.37|672
1597752300000|2020-08-18 12:05:00|314.5|312.5|314.64|312.64|315.52|313.52|314.47|312.47|506
1597752600000|2020-08-18 12:10:00|314.63|312.63|313.58|311.58|314.69|312.69|313.57|311.57|479
1597752900000|2020-08-18 12:15:00|313.57|311.57|313.36|311.36|313.97|311.97|313.24|311.24|435
1597753200000|2020-08-18 12:20:00|313.38|311.38|314.05|312.05|314.2|312.2|313.35|311.35|447
1597753500000|2020-08-18 12:25:00|314.06|312.06|314.72|312.72|314.83|312.83|314.06|312.06|441
1597753800000|2020-08-18 12:30:00|314.73|312.73|313.82|311.82|314.76|312.76|313.69|311.69|413
1597754100000|2020-08-18 12:35:00|313.83|311.83|314.11|312.11|314.41|312.41|313.78|311.78|277
1597754400000|2020-08-18 12:40:00|314.1|312.1|313.27|311.27|314.25|312.25|313.1|311.1|454
1597754700000|2020-08-18 12:45:00|313.28|311.28|313.72|311.72|313.84|311.84|313.26|311.26|491
1597755000000|2020-08-18 12:50:00|313.73|311.73|314.91|312.91|314.95|312.95|313.7|311.7|386
1597755300000|2020-08-18 12:55:00|314.9|312.9|314.91|312.91|315|313|314.74|312.74|427
1597755600000|2020-08-18 13:00:00|314.92|312.92|315.01|313.01|315.69|313.69|314.91|312.91|398
1597755900000|2020-08-18 13:05:00|315.02|313.02|315.52|313.52|315.68|313.68|315.01|313.01|331
1597756200000|2020-08-18 13:10:00|315.53|313.53|314.55|312.55|315.63|313.63|314.55|312.55|280
1597756500000|2020-08-18 13:15:00|314.46|312.46|313.54|311.54|314.58|312.58|313.49|311.49|379
1597756800000|2020-08-18 13:20:00|313.52|311.52|312.79|310.79|313.53|311.53|312.77|310.77|350
1597757100000|2020-08-18 13:25:00|312.82|310.82|312.71|310.71|312.99|310.99|312.53|310.53|426
1597757400000|2020-08-18 13:30:00|312.73|310.73|313.36|311.36|313.43|311.43|312.66|310.66|497
1597757700000|2020-08-18 13:35:00|313.35|311.35|310.9|308.9|313.35|311.35|310.86|308.86|459
1597758000000|2020-08-18 13:40:00|310.89|308.89|308.52|306.52|311.49|309.49|308.35|306.35|819
1597758300000|2020-08-18 13:45:00|308.47|306.47|311.02|309.02|311.15|309.15|308.31|306.31|567
1597758600000|2020-08-18 13:50:00|311|309|306.56|304.56|311.48|309.48|306.56|304.56|655
1597758900000|2020-08-18 13:55:00|306.5|304.5|307.38|305.38|307.46|305.46|302.42|300.42|1005
1597759200000|2020-08-18 14:00:00|307.39|305.39|309.83|307.83|309.88|307.88|306.2|304.2|840
1597759500000|2020-08-18 14:05:00|309.82|307.82|308.11|306.11|309.99|307.99|307.75|305.75|650
1597759800000|2020-08-18 14:10:00|308.13|306.13|304.98|302.98|308.27|306.27|304.96|302.96|778
1597760100000|2020-08-18 14:15:00|304.97|302.97|307.7|305.7|307.71|305.71|303.03|301.03|942
1597760400000|2020-08-18 14:20:00|307.73|305.73|307.88|305.88|308.3|306.3|306.44|304.44|817
1597760700000|2020-08-18 14:25:00|307.91|305.91|303.54|301.54|308.58|306.58|303.51|301.51|917
1597761000000|2020-08-18 14:30:00|303.5|301.5|304.13|302.13|304.87|302.87|301.95|299.95|984
1597761300000|2020-08-18 14:35:00|304.16|302.16|304.77|302.77|305.44|303.44|303.8|301.8|774
1597761600000|2020-08-18 14:40:00|304.83|302.83|304.88|302.88|304.88|302.88|303.25|301.25|720
1597761900000|2020-08-18 14:45:00|304.89|302.89|306.13|304.13|306.37|304.37|304.89|302.89|758
1597762200000|2020-08-18 14:50:00|306.12|304.12|307.63|305.63|308.19|306.19|305.63|303.63|790
1597762500000|2020-08-18 14:55:00|307.62|305.62|305.87|303.87|307.92|305.92|305.73|303.73|804
1597762800000|2020-08-18 15:00:00|305.89|303.89|306.88|304.88|307.19|305.19|305.01|303.01|716
1597763100000|2020-08-18 15:05:00|306.87|304.87|307.88|305.88|307.98|305.98|306.87|304.87|597
1597763400000|2020-08-18 15:10:00|307.92|305.92|308.88|306.88|308.88|306.88|307.49|305.49|418
1597763700000|2020-08-18 15:15:00|308.85|306.85|308.33|306.33|308.95|306.95|308.24|306.24|440
1597764000000|2020-08-18 15:20:00|308.34|306.34|307.89|305.89|308.56|306.56|307.46|305.46|408
1597764300000|2020-08-18 15:25:00|307.92|305.92|308.38|306.38|308.49|306.49|307.73|305.73|244
1597764600000|2020-08-18 15:30:00|308.37|306.37|306.83|304.83|308.37|306.37|306.79|304.79|364
1597764900000|2020-08-18 15:35:00|306.84|304.84|307.23|305.23|307.31|305.31|306.65|304.65|273
1597765200000|2020-08-18 15:40:00|307.24|305.24|306.69|304.69|307.45|305.45|306.69|304.69|297
1597765500000|2020-08-18 15:45:00|306.68|304.68|305.38|303.38|306.96|304.96|305.2|303.2|368
1597765800000|2020-08-18 15:50:00|305.4|303.4|305.47|303.47|306.42|304.42|305.14|303.14|586
1597766100000|2020-08-18 15:55:00|305.49|303.49|305.88|303.88|306.21|304.21|305.05|303.05|379
1597766400000|2020-08-18 16:00:00|305.82|303.82|306.39|304.39|306.93|304.93|304.94|302.94|418
1597766700000|2020-08-18 16:05:00|306.45|304.45|304.16|302.16|306.45|304.45|303.59|301.59|309
1597767000000|2020-08-18 16:10:00|304.1|302.1|306.13|304.13|306.15|304.15|303.31|301.31|551
1597767300000|2020-08-18 16:15:00|306.12|304.12|306.09|304.09|307.17|305.17|305.95|303.95|429
1597767600000|2020-08-18 16:20:00|306.07|304.07|307.76|305.76|307.81|305.81|306|304|517
1597767900000|2020-08-18 16:25:00|307.77|305.77|307.71|305.71|308.33|306.33|306.75|304.75|611
1597768200000|2020-08-18 16:30:00|307.72|305.72|308.34|306.34|308.34|306.34|307.36|305.36|425
1597768500000|2020-08-18 16:35:00|308.33|306.33|308.23|306.23|308.91|306.91|307.77|305.77|448
1597768800000|2020-08-18 16:40:00|308.28|306.28|308.43|306.43|308.8|306.8|308.14|306.14|435
1597769100000|2020-08-18 16:45:00|308.44|306.44|308.26|306.26|309.05|307.05|307.86|305.86|400
1597769400000|2020-08-18 16:50:00|308.25|306.25|307.73|305.73|308.49|306.49|307.3|305.3|425
1597769700000|2020-08-18 16:55:00|307.76|305.76|308.04|306.04|308.23|306.23|307.57|305.57|301
1597770000000|2020-08-18 17:00:00|308.06|306.06|307.35|305.35|308.1|306.1|306.67|304.67|344
1597770300000|2020-08-18 17:05:00|307.31|305.31|308.8|306.8|308.95|306.95|307.31|305.31|317
1597770600000|2020-08-18 17:10:00|308.88|306.88|308.84|306.84|309.47|307.47|308.39|306.39|369
1597770900000|2020-08-18 17:15:00|308.83|306.83|308.05|306.05|309.14|307.14|307.7|305.7|369
1597771200000|2020-08-18 17:20:00|308.03|306.03|307.81|305.81|308.3|306.3|307.48|305.48|380
1597771500000|2020-08-18 17:25:00|307.76|305.76|307.54|305.54|308.3|306.3|307.33|305.33|386
1597771800000|2020-08-18 17:30:00|307.53|305.53|307.35|305.35|307.7|305.7|306.97|304.97|297
1597772100000|2020-08-18 17:35:00|307.38|305.38|308.46|306.46|308.46|306.46|307.05|305.05|332
1597772400000|2020-08-18 17:40:00|308.45|306.45|307.56|305.56|308.46|306.46|307.49|305.49|376
1597772700000|2020-08-18 17:45:00|307.54|305.54|308.31|306.31|308.52|306.52|307.25|305.25|260
1597773000000|2020-08-18 17:50:00|308.32|306.32|307.51|305.51|308.34|306.34|307.43|305.43|277
1597773300000|2020-08-18 17:55:00|307.5|305.5|307.56|305.56|307.58|305.58|307.18|305.18|488
1597773600000|2020-08-18 18:00:00|307.55|305.55|306.98|304.98|308.07|306.07|306.62|304.62|387
1597773900000|2020-08-18 18:05:00|307|305|307.81|305.81|307.99|305.99|307|305|282
1597774200000|2020-08-18 18:10:00|307.79|305.79|307.05|305.05|308.07|306.07|306.99|304.99|237
1597774500000|2020-08-18 18:15:00|307.07|305.07|308.3|306.3|308.47|306.47|306.87|304.87|294
1597774800000|2020-08-18 18:20:00|308.26|306.26|308.12|306.12|308.38|306.38|307.92|305.92|169
1597775100000|2020-08-18 18:25:00|308.13|306.13|308.03|306.03|308.18|306.18|308|306|250
1597775400000|2020-08-18 18:30:00|308.05|306.05|308.58|306.58|308.62|306.62|308.02|306.02|173
1597775700000|2020-08-18 18:35:00|308.59|306.59|308.49|306.49|308.61|306.61|308.4|306.4|101
1597776000000|2020-08-18 18:40:00|308.52|306.52|307.87|305.87|308.58|306.58|307.72|305.72|198
1597776300000|2020-08-18 18:45:00|307.86|305.86|307.72|305.72|307.86|305.86|307.58|305.58|180
1597776600000|2020-08-18 18:50:00|307.73|305.73|307.54|305.54|307.97|305.97|307.38|305.38|258
1597776900000|2020-08-18 18:55:00|307.52|305.52|307.3|305.3|307.66|305.66|307.18|305.18|275
1597777200000|2020-08-18 19:00:00|307.25|305.25|308.31|306.31|308.34|306.34|307.16|305.16|224
1597777500000|2020-08-18 19:05:00|308.32|306.32|308.92|306.92|309.12|307.12|308.29|306.29|119
1597777800000|2020-08-18 19:10:00|308.95|306.95|309.58|307.58|309.58|307.58|308.89|306.89|224
1597778100000|2020-08-18 19:15:00|309.53|307.53|309.38|307.38|309.89|307.89|308.87|306.87|322
1597778400000|2020-08-18 19:20:00|309.4|307.4|308.78|306.78|309.41|307.41|308.56|306.56|444
1597778700000|2020-08-18 19:25:00|308.8|306.8|309.14|307.14|309.22|307.22|308.78|306.78|347
1597779000000|2020-08-18 19:30:00|309.13|307.13|308.31|306.31|309.15|307.15|308.31|306.31|481
1597779300000|2020-08-18 19:35:00|308.32|306.32|308.88|306.88|308.93|306.93|308.26|306.26|446
1597779600000|2020-08-18 19:40:00|309|307|308.84|306.84|309.24|307.24|308.83|306.83|447
1597779900000|2020-08-18 19:45:00|308.83|306.83|308.67|306.67|308.99|306.99|308.52|306.52|542
1597780200000|2020-08-18 19:50:00|308.68|306.68|308.07|306.07|308.78|306.78|307.85|305.85|523
1597780500000|2020-08-18 19:55:00|308.06|306.06|308.27|306.27|308.33|306.33|307.86|305.86|409
1597780800000|2020-08-18 20:00:00|308.28|306.28|308.95|306.95|309.02|307.02|308.11|306.11|553
1597781100000|2020-08-18 20:05:00|308.97|306.97|309.07|307.07|309.23|307.23|308.8|306.8|456
1597781400000|2020-08-18 20:10:00|309.06|307.06|309.4|307.4|309.55|307.55|309.06|307.06|298
1597781700000|2020-08-18 20:15:00|309.41|307.41|309.28|307.28|309.63|307.63|309.2|307.2|363
1597782000000|2020-08-18 20:20:00|309.29|307.29|309.64|307.64|309.64|307.64|308.93|306.93|355
1597782300000|2020-08-18 20:25:00|309.63|307.63|309.68|307.68|310.3|308.3|309.63|307.63|518
1597782600000|2020-08-18 20:30:00|309.66|307.66|309.71|307.71|309.98|307.98|309.36|307.36|369
1597782900000|2020-08-18 20:35:00|309.73|307.73|309.46|307.46|309.98|307.98|309.46|307.46|264
1597783200000|2020-08-18 20:40:00|309.47|307.47|309.48|307.48|309.58|307.58|309.27|307.27|453
1597783500000|2020-08-18 20:45:00|309.5|307.5|308.61|306.61|309.5|307.5|308.57|306.57|417
1597783800000|2020-08-18 20:50:00|308.6|306.6|308.21|306.21|308.7|306.7|308.21|306.21|255
1597784100000|2020-08-18 20:55:00|308.16|306.16|309.46|307.46|309.46|307.46|308.14|306.14|295
1597784400000|2020-08-18 21:00:00|309.45|307.45|309.8|307.8|310.02|308.02|308.89|306.89|372
1597784700000|2020-08-18 21:05:00|309.75|307.75|310.63|308.63|310.63|308.63|309.75|307.75|385
1597785000000|2020-08-18 21:10:00|310.64|308.64|310.45|308.45|310.71|308.71|310.39|308.39|132
1597785300000|2020-08-18 21:15:00|310.43|308.43|310.76|308.76|310.76|308.76|310.32|308.32|124
1597785600000|2020-08-18 21:20:00|310.8|308.8|310.18|308.18|310.92|308.92|310.18|308.18|215
1597785900000|2020-08-18 21:25:00|310.19|308.19|309.56|307.56|310.2|308.2|309.55|307.55|227
1597786200000|2020-08-18 21:30:00|309.57|307.57|309.82|307.82|309.83|307.83|309.48|307.48|186
1597786500000|2020-08-18 21:35:00|309.83|307.83|309.96|307.96|310|308|309.74|307.74|121
1597786800000|2020-08-18 21:40:00|309.99|307.99|309.15|307.15|310|308|309.11|307.11|374
1597787100000|2020-08-18 21:45:00|309.11|307.11|309.19|307.19|309.82|307.82|308.94|306.94|288
1597787400000|2020-08-18 21:50:00|309.2|307.2|309.4|307.4|309.4|307.4|309.03|307.03|201
1597787700000|2020-08-18 21:55:00|309.34|307.34|309.4|307.4|309.51|307.51|309.21|307.21|189
1597788000000|2020-08-18 22:00:00|309.39|307.39|309.6|307.6|310.29|308.29|309.27|307.27|357
1597788300000|2020-08-18 22:05:00|309.59|307.59|309.7|307.7|309.91|307.91|309.32|307.32|238
1597788600000|2020-08-18 22:10:00|309.69|307.69|308.68|306.68|309.69|307.69|308.56|306.56|399
1597788900000|2020-08-18 22:15:00|308.67|306.67|308.39|306.39|308.69|306.69|308.15|306.15|207
1597789200000|2020-08-18 22:20:00|308.35|306.35|308.65|306.65|308.97|306.97|308.35|306.35|141
1597789500000|2020-08-18 22:25:00|308.55|306.55|309.32|307.32|309.32|307.32|308.49|306.49|370
1597789800000|2020-08-18 22:30:00|309.33|307.33|309.52|307.52|309.96|307.96|309.16|307.16|487
1597790100000|2020-08-18 22:35:00|309.51|307.51|309.17|307.17|309.52|307.52|308.87|306.87|417
1597790400000|2020-08-18 22:40:00|309.16|307.16|308.88|306.88|309.23|307.23|308.69|306.69|392
1597790700000|2020-08-18 22:45:00|308.87|306.87|307.92|305.92|308.92|306.92|307.75|305.75|422
1597791000000|2020-08-18 22:50:00|307.93|305.93|307.91|305.91|308.02|306.02|307.56|305.56|424
1597791300000|2020-08-18 22:55:00|307.92|305.92|307.84|305.84|308.12|306.12|307.74|305.74|384
1597791600000|2020-08-18 23:00:00|307.8|305.8|307.16|305.16|308.05|306.05|307.13|305.13|320
1597791900000|2020-08-18 23:05:00|307.14|305.14|307.74|305.74|307.74|305.74|307.08|305.08|449
1597792200000|2020-08-18 23:10:00|307.73|305.73|306.93|304.93|307.96|305.96|306.9|304.9|390
1597792500000|2020-08-18 23:15:00|306.94|304.94|307.05|305.05|307.57|305.57|306.94|304.94|435
1597792800000|2020-08-18 23:20:00|307.03|305.03|306.83|304.83|307.13|305.13|306.33|304.33|466
1597793100000|2020-08-18 23:25:00|306.82|304.82|306.26|304.26|306.82|304.82|306.01|304.01|416
1597793400000|2020-08-18 23:30:00|306.25|304.25|306.56|304.56|306.81|304.81|306.16|304.16|368
1597793700000|2020-08-18 23:35:00|306.54|304.54|306.71|304.71|306.71|304.71|306.16|304.16|278
1597794000000|2020-08-18 23:40:00|306.76|304.76|306.08|304.08|307.01|305.01|306.08|304.08|175
1597794300000|2020-08-18 23:45:00|306.07|304.07|305.77|303.77|306.07|304.07|305.4|303.4|361
1597794600000|2020-08-18 23:50:00|305.78|303.78|305.17|303.17|305.79|303.79|305.06|303.06|362
1597794900000|2020-08-18 23:55:00|305.2|303.2|304.51|302.51|305.37|303.37|303.92|301.92|506
1597795200000|2020-08-19 00:00:00|304.5|302.5|304.4|302.4|305.66|303.66|304.19|302.19|667
1597795500000|2020-08-19 00:05:00|304.39|302.39|304.04|302.04|304.45|302.45|303.64|301.64|416
1597795800000|2020-08-19 00:10:00|304.05|302.05|303.97|301.97|304.33|302.33|303.2|301.2|571
1597796100000|2020-08-19 00:15:00|303.98|301.98|304.87|302.87|304.94|302.94|303.75|301.75|488
1597796400000|2020-08-19 00:20:00|304.88|302.88|305.63|303.63|305.75|303.75|304.88|302.88|570
1597796700000|2020-08-19 00:25:00|305.62|303.62|305.79|303.79|306.03|304.03|305.51|303.51|364
1597797000000|2020-08-19 00:30:00|305.8|303.8|306.15|304.15|306.67|304.67|305.8|303.8|324
1597797300000|2020-08-19 00:35:00|306.14|304.14|305.78|303.78|306.33|304.33|305.78|303.78|384
1597797600000|2020-08-19 00:40:00|305.79|303.79|306.5|304.5|306.62|304.62|305.76|303.76|447
1597797900000|2020-08-19 00:45:00|306.49|304.49|306.36|304.36|306.69|304.69|306.36|304.36|335
1597798200000|2020-08-19 00:50:00|306.37|304.37|306.19|304.19|306.64|304.64|306.16|304.16|244
1597798500000|2020-08-19 00:55:00|306.18|304.18|306.95|304.95|306.96|304.96|306.05|304.05|384
1597798800000|2020-08-19 01:00:00|306.97|304.97|308.13|306.13|308.63|306.63|306.96|304.96|540
1597799100000|2020-08-19 01:05:00|308.12|306.12|308.69|306.69|308.69|306.69|308.02|306.02|467
1597799400000|2020-08-19 01:10:00|308.7|306.7|309.2|307.2|309.62|307.62|308.54|306.54|486
1597799700000|2020-08-19 01:15:00|309.21|307.21|309|307|310.32|308.32|308.77|306.77|538
1597800000000|2020-08-19 01:20:00|309.01|307.01|308.49|306.49|309.01|307.01|308.3|306.3|384
1597800300000|2020-08-19 01:25:00|308.5|306.5|307.86|305.86|308.91|306.91|307.82|305.82|464
1597800600000|2020-08-19 01:30:00|307.88|305.88|308.35|306.35|308.74|306.74|307.79|305.79|556
1597800900000|2020-08-19 01:35:00|308.37|306.37|307.58|305.58|308.37|306.37|307.58|305.58|445
1597801200000|2020-08-19 01:40:00|307.59|305.59|307.52|305.52|307.66|305.66|306.91|304.91|358
1597801500000|2020-08-19 01:45:00|307.47|305.47|307.6|305.6|307.61|305.61|307.17|305.17|272
1597801800000|2020-08-19 01:50:00|307.61|305.61|306.42|304.42|307.72|305.72|306.4|304.4|295
1597802100000|2020-08-19 01:55:00|306.41|304.41|306.91|304.91|306.99|304.99|306.32|304.32|386
1597802400000|2020-08-19 02:00:00|306.92|304.92|306.57|304.57|307|305|306.36|304.36|367
1597802700000|2020-08-19 02:05:00|306.56|304.56|305.88|303.88|306.57|304.57|305.7|303.7|447
1597803000000|2020-08-19 02:10:00|305.9|303.9|305.86|303.86|306.28|304.28|305.63|303.63|457
1597803300000|2020-08-19 02:15:00|305.85|303.85|305.21|303.21|306.01|304.01|305.1|303.1|510
1597803600000|2020-08-19 02:20:00|305.23|303.23|305.91|303.91|305.98|303.98|305.17|303.17|478
1597803900000|2020-08-19 02:25:00|305.98|303.98|305.02|303.02|306.14|304.14|304.72|302.72|499
1597804200000|2020-08-19 02:30:00|305.03|303.03|305.68|303.68|305.93|303.93|305.01|303.01|509
1597804500000|2020-08-19 02:35:00|305.67|303.67|305.41|303.41|306.34|304.34|305.4|303.4|455
1597804800000|2020-08-19 02:40:00|305.44|303.44|304.3|302.3|305.45|303.45|304.13|302.13|478
1597805100000|2020-08-19 02:45:00|304.29|302.29|304.77|302.77|305.21|303.21|304.1|302.1|528
1597805400000|2020-08-19 02:50:00|304.76|302.76|305.08|303.08|305.33|303.33|304.74|302.74|391
1597805700000|2020-08-19 02:55:00|305.1|303.1|305.22|303.22|305.9|303.9|305.02|303.02|272
1597806000000|2020-08-19 03:00:00|305.23|303.23|304.13|302.13|305.25|303.25|303.83|301.83|467
1597806300000|2020-08-19 03:05:00|304.14|302.14|305.94|303.94|306.29|304.29|304.14|302.14|609
1597806600000|2020-08-19 03:10:00|305.93|303.93|305.77|303.77|306.15|304.15|305.67|303.67|475
1597806900000|2020-08-19 03:15:00|305.7|303.7|306.51|304.51|306.55|304.55|304.96|302.96|488
1597807200000|2020-08-19 03:20:00|306.48|304.48|305.85|303.85|306.55|304.55|305.69|303.69|509
1597807500000|2020-08-19 03:25:00|305.86|303.86|306.51|304.51|306.76|304.76|305.84|303.84|463
1597807800000|2020-08-19 03:30:00|306.41|304.41|306.34|304.34|307.25|305.25|306.13|304.13|461
1597808100000|2020-08-19 03:35:00|306.33|304.33|305.25|303.25|306.33|304.33|305.2|303.2|496
1597808400000|2020-08-19 03:40:00|305.26|303.26|304.12|302.12|305.46|303.46|304.03|302.03|600
1597808700000|2020-08-19 03:45:00|304.11|302.11|299.89|297.89|304.36|302.36|298.44|296.44|806
1597809000000|2020-08-19 03:50:00|299.9|297.9|300.39|298.39|301.66|299.66|298.96|296.96|720
1597809300000|2020-08-19 03:55:00|300.4|298.4|298.82|296.82|300.63|298.63|297.72|295.72|738
1597809600000|2020-08-19 04:00:00|298.86|296.86|298.9|296.9|300.11|298.11|297.73|295.73|673
1597809900000|2020-08-19 04:05:00|298.89|296.89|299.38|297.38|299.38|297.38|298.67|296.67|610
1597810200000|2020-08-19 04:10:00|299.37|297.37|298.47|296.47|299.55|297.55|298.41|296.41|499
1597810500000|2020-08-19 04:15:00|298.44|296.44|296.78|294.78|298.44|296.44|294.64|292.64|855
1597810800000|2020-08-19 04:20:00|296.81|294.81|295.6|293.6|297.46|295.46|295.59|293.59|761
1597811100000|2020-08-19 04:25:00|295.49|293.49|294.48|292.48|296.38|294.38|291.81|289.81|934
1597811400000|2020-08-19 04:30:00|294.45|292.45|296.83|294.83|297.02|295.02|293.26|291.26|847
1597811700000|2020-08-19 04:35:00|296.82|294.82|296.06|294.06|296.99|294.99|295.35|293.35|726
1597812000000|2020-08-19 04:40:00|296.05|294.05|296.43|294.43|296.43|294.43|294.05|292.05|802
1597812300000|2020-08-19 04:45:00|296.45|294.45|297.38|295.38|297.6|295.6|296.11|294.11|689
1597812600000|2020-08-19 04:50:00|297.41|295.41|297.47|295.47|297.75|295.75|296.65|294.65|778
1597812900000|2020-08-19 04:55:00|297.44|295.44|296.71|294.71|297.65|295.65|296.42|294.42|663
1597813200000|2020-08-19 05:00:00|296.7|294.7|298.02|296.02|298.07|296.07|296.57|294.57|625
1597813500000|2020-08-19 05:05:00|298.03|296.03|297.19|295.19|298.12|296.12|297.02|295.02|522
1597813800000|2020-08-19 05:10:00|297.17|295.17|296.15|294.15|297.22|295.22|296.1|294.1|531
1597814100000|2020-08-19 05:15:00|296.16|294.16|297.14|295.14|297.49|295.49|295.98|293.98|626
1597814400000|2020-08-19 05:20:00|297.15|295.15|295.68|293.68|297.15|295.15|295.66|293.66|620
1597814700000|2020-08-19 05:25:00|295.67|293.67|295.8|293.8|295.82|293.82|294.53|292.53|686
1597815000000|2020-08-19 05:30:00|295.73|293.73|296.74|294.74|296.78|294.78|295.71|293.71|606
1597815300000|2020-08-19 05:35:00|296.73|294.73|296.26|294.26|296.76|294.76|296.2|294.2|412
1597815600000|2020-08-19 05:40:00|296.24|294.24|297.2|295.2|297.37|295.37|296.24|294.24|569
1597815900000|2020-08-19 05:45:00|297.19|295.19|296.4|294.4|297.29|295.29|296.29|294.29|527
1597816200000|2020-08-19 05:50:00|296.41|294.41|296.04|294.04|296.47|294.47|295.48|293.48|439
1597816500000|2020-08-19 05:55:00|296.05|294.05|295.42|293.42|296.16|294.16|295.26|293.26|640
1597816800000|2020-08-19 06:00:00|295.46|293.46|295.36|293.36|295.98|293.98|295.31|293.31|561
1597817100000|2020-08-19 06:05:00|295.35|293.35|293.9|291.9|295.4|293.4|293.59|291.59|653
1597817400000|2020-08-19 06:10:00|293.92|291.92|294|292|295|293|293.89|291.89|837
1597817700000|2020-08-19 06:15:00|293.99|291.99|294.94|292.94|295.2|293.2|293.59|291.59|692
1597818000000|2020-08-19 06:20:00|294.95|292.95|293.87|291.87|294.95|292.95|293.21|291.21|754
1597818300000|2020-08-19 06:25:00|293.85|291.85|294.83|292.83|294.91|292.91|293.19|291.19|678
1597818600000|2020-08-19 06:30:00|294.82|292.82|296.08|294.08|296.1|294.1|294.58|292.58|539
1597818900000|2020-08-19 06:35:00|296.1|294.1|295.86|293.86|296.13|294.13|294.9|292.9|579
1597819200000|2020-08-19 06:40:00|295.85|293.85|297.2|295.2|297.26|295.26|295.78|293.78|578
1597819500000|2020-08-19 06:45:00|297.21|295.21|296.6|294.6|297.56|295.56|296.47|294.47|603
1597819800000|2020-08-19 06:50:00|296.61|294.61|296.94|294.94|297.15|295.15|296.54|294.54|418
1597820100000|2020-08-19 06:55:00|296.95|294.95|297.2|295.2|298.1|296.1|296.68|294.68|468
1597820400000|2020-08-19 07:00:00|297.19|295.19|297.45|295.45|297.45|295.45|296.86|294.86|381
1597820700000|2020-08-19 07:05:00|297.46|295.46|298.28|296.28|298.42|296.42|297.44|295.44|366
1597821000000|2020-08-19 07:10:00|298.25|296.25|298.53|296.53|298.74|296.74|297.96|295.96|551
1597821300000|2020-08-19 07:15:00|298.52|296.52|297.7|295.7|298.52|296.52|297.57|295.57|339
1597821600000|2020-08-19 07:20:00|297.71|295.71|297.45|295.45|297.99|295.99|297.31|295.31|357
1597821900000|2020-08-19 07:25:00|297.44|295.44|296.94|294.94|297.65|295.65|296.9|294.9|323
1597822200000|2020-08-19 07:30:00|296.91|294.91|297.36|295.36|297.53|295.53|296.86|294.86|339
1597822500000|2020-08-19 07:35:00|297.37|295.37|296.81|294.81|297.41|295.41|296.72|294.72|317
1597822800000|2020-08-19 07:40:00|296.88|294.88|297.21|295.21|297.24|295.24|296.83|294.83|193
1597823100000|2020-08-19 07:45:00|297.23|295.23|298.9|296.9|298.94|296.94|297.17|295.17|282
1597823400000|2020-08-19 07:50:00|298.89|296.89|299.21|297.21|299.4|297.4|298.65|296.65|325
1597823700000|2020-08-19 07:55:00|299.2|297.2|300.26|298.26|300.3|298.3|299.2|297.2|316
1597824000000|2020-08-19 08:00:00|300.27|298.27|299.26|297.26|300.27|298.27|298.8|296.8|429
1597824300000|2020-08-19 08:05:00|299.29|297.29|300.04|298.04|300.26|298.26|299.28|297.28|423
1597824600000|2020-08-19 08:10:00|300.05|298.05|299.64|297.64|300.06|298.06|299.52|297.52|294
1597824900000|2020-08-19 08:15:00|299.67|297.67|298.86|296.86|299.84|297.84|298.8|296.8|393
1597825200000|2020-08-19 08:20:00|298.85|296.85|299.56|297.56|299.56|297.56|298.72|296.72|470
1597825500000|2020-08-19 08:25:00|299.57|297.57|299.53|297.53|299.73|297.73|298.99|296.99|339
1597825800000|2020-08-19 08:30:00|299.52|297.52|298.8|296.8|299.54|297.54|298.71|296.71|432
1597826100000|2020-08-19 08:35:00|298.79|296.79|298.62|296.62|298.85|296.85|297.95|295.95|445
1597826400000|2020-08-19 08:40:00|298.55|296.55|298.32|296.32|298.65|296.65|298.16|296.16|319
1597826700000|2020-08-19 08:45:00|298.31|296.31|297.71|295.71|298.64|296.64|297.65|295.65|425
1597827000000|2020-08-19 08:50:00|297.72|295.72|297.92|295.92|298|296|297.39|295.39|395
1597827300000|2020-08-19 08:55:00|297.93|295.93|297.79|295.79|298.13|296.13|297.78|295.78|362
1597827600000|2020-08-19 09:00:00|297.81|295.81|299.5|297.5|299.51|297.51|297.81|295.81|331
1597827900000|2020-08-19 09:05:00|299.51|297.51|299.67|297.67|299.73|297.73|299.28|297.28|534
1597828200000|2020-08-19 09:10:00|299.68|297.68|300.11|298.11|300.12|298.12|299.34|297.34|321
1597828500000|2020-08-19 09:15:00|300.13|298.13|300.53|298.53|300.67|298.67|299.92|297.92|483
1597828800000|2020-08-19 09:20:00|300.56|298.56|300.51|298.51|301.26|299.26|300.48|298.48|460
1597829100000|2020-08-19 09:25:00|300.5|298.5|299.9|297.9|301.21|299.21|299.7|297.7|595
1597829400000|2020-08-19 09:30:00|299.93|297.93|300.16|298.16|300.16|298.16|299.39|297.39|514
1597829700000|2020-08-19 09:35:00|300.14|298.14|300.27|298.27|300.76|298.76|299.97|297.97|444
1597830000000|2020-08-19 09:40:00|300.28|298.28|300.18|298.18|300.44|298.44|299.96|297.96|426
1597830300000|2020-08-19 09:45:00|300.16|298.16|300.1|298.1|300.22|298.22|299.91|297.91|318
1597830600000|2020-08-19 09:50:00|300.09|298.09|299.1|297.1|300.11|298.11|298.91|296.91|406
1597830900000|2020-08-19 09:55:00|299.09|297.09|298.66|296.66|299.09|297.09|298.64|296.64|364
1597831200000|2020-08-19 10:00:00|298.64|296.64|298.64|296.64|298.97|296.97|298.37|296.37|350
1597831500000|2020-08-19 10:05:00|298.65|296.65|297.9|295.9|298.65|296.65|297.76|295.76|432
1597831800000|2020-08-19 10:10:00|297.94|295.94|297.93|295.93|297.97|295.97|297.53|295.53|286
1597832100000|2020-08-19 10:15:00|297.92|295.92|297.5|295.5|297.92|295.92|297.07|295.07|319
1597832400000|2020-08-19 10:20:00|297.51|295.51|297.98|295.98|298.4|296.4|297.5|295.5|349
1597832700000|2020-08-19 10:25:00|297.99|295.99|297.81|295.81|298.44|296.44|297.74|295.74|434
1597833000000|2020-08-19 10:30:00|297.8|295.8|297.26|295.26|298.08|296.08|297.25|295.25|277
1597833300000|2020-08-19 10:35:00|297.24|295.24|296.24|294.24|297.24|295.24|296.13|294.13|387
1597833600000|2020-08-19 10:40:00|296.22|294.22|295.88|293.88|296.44|294.44|295.41|293.41|476
1597833900000|2020-08-19 10:45:00|295.89|293.89|296.72|294.72|296.72|294.72|295.84|293.84|438
1597834200000|2020-08-19 10:50:00|296.73|294.73|297.48|295.48|297.48|295.48|296.46|294.46|412
1597834500000|2020-08-19 10:55:00|297.46|295.46|297.62|295.62|297.62|295.62|296.82|294.82|418
1597834800000|2020-08-19 11:00:00|297.63|295.63|296.72|294.72|297.86|295.86|296.61|294.61|441
1597835100000|2020-08-19 11:05:00|296.7|294.7|296.31|294.31|296.72|294.72|296.24|294.24|371
1597835400000|2020-08-19 11:10:00|296.3|294.3|298.27|296.27|298.27|296.27|296.22|294.22|459
1597835700000|2020-08-19 11:15:00|298.28|296.28|299.1|297.1|299.66|297.66|298.28|296.28|624
1597836000000|2020-08-19 11:20:00|299.18|297.18|298.95|296.95|299.3|297.3|298.63|296.63|557
1597836300000|2020-08-19 11:25:00|298.96|296.96|298.47|296.47|299.02|297.02|298.35|296.35|446
1597836600000|2020-08-19 11:30:00|298.48|296.48|297.74|295.74|298.5|296.5|297.32|295.32|419
1597836900000|2020-08-19 11:35:00|297.73|295.73|298.06|296.06|298.57|296.57|297.72|295.72|505
1597837200000|2020-08-19 11:40:00|298.05|296.05|298.6|296.6|298.61|296.61|297.96|295.96|519
1597837500000|2020-08-19 11:45:00|298.59|296.59|297.51|295.51|298.6|296.6|297.45|295.45|460
1597837800000|2020-08-19 11:50:00|297.5|295.5|297.61|295.61|297.9|295.9|297.47|295.47|343
1597838100000|2020-08-19 11:55:00|297.6|295.6|298.13|296.13|298.17|296.17|297.49|295.49|483
1597838400000|2020-08-19 12:00:00|298.12|296.12|298.31|296.31|298.71|296.71|298.12|296.12|425
1597838700000|2020-08-19 12:05:00|298.3|296.3|298.31|296.31|298.56|296.56|297.9|295.9|397
1597839000000|2020-08-19 12:10:00|298.32|296.32|298.02|296.02|298.38|296.38|298.02|296.02|220
1597839300000|2020-08-19 12:15:00|298.01|296.01|296.89|294.89|298.08|296.08|296.47|294.47|465
1597839600000|2020-08-19 12:20:00|296.92|294.92|297.3|295.3|297.74|295.74|296.83|294.83|472
1597839900000|2020-08-19 12:25:00|297.29|295.29|297.6|295.6|297.65|295.65|297.25|295.25|484
1597840200000|2020-08-19 12:30:00|297.58|295.58|297.73|295.73|297.85|295.85|297.38|295.38|443
1597840500000|2020-08-19 12:35:00|297.74|295.74|297.76|295.76|297.79|295.79|297.06|295.06|389
1597840800000|2020-08-19 12:40:00|297.77|295.77|297.49|295.49|297.81|295.81|297.02|295.02|397
1597841100000|2020-08-19 12:45:00|297.46|295.46|297.99|295.99|298.14|296.14|297.43|295.43|443
1597841400000|2020-08-19 12:50:00|297.98|295.98|297.99|295.99|298.07|296.07|297.5|295.5|436
1597841700000|2020-08-19 12:55:00|297.97|295.97|298.3|296.3|298.36|296.36|297.94|295.94|360
1597842000000|2020-08-19 13:00:00|298.29|296.29|299.54|297.54|299.87|297.87|298.29|296.29|478
1597842300000|2020-08-19 13:05:00|299.51|297.51|299.32|297.32|299.62|297.62|299.05|297.05|503
1597842600000|2020-08-19 13:10:00|299.35|297.35|298.9|296.9|299.38|297.38|298.7|296.7|408
1597842900000|2020-08-19 13:15:00|298.91|296.91|298.82|296.82|299.84|297.84|298.82|296.82|544
1597843200000|2020-08-19 13:20:00|298.83|296.83|298.33|296.33|299.11|297.11|298.33|296.33|518
1597843500000|2020-08-19 13:25:00|298.35|296.35|298.44|296.44|298.51|296.51|297.92|295.92|349
1597843800000|2020-08-19 13:30:00|298.47|296.47|297.61|295.61|298.6|296.6|297.45|295.45|424
1597844100000|2020-08-19 13:35:00|297.62|295.62|297.53|295.53|297.72|295.72|297.31|295.31|423
1597844400000|2020-08-19 13:40:00|297.51|295.51|296.59|294.59|297.56|295.56|296.56|294.56|509
1597844700000|2020-08-19 13:45:00|296.57|294.57|297.03|295.03|297.13|295.13|296.47|294.47|385
1597845000000|2020-08-19 13:50:00|297.04|295.04|296.59|294.59|297.04|295.04|296.47|294.47|297
1597845300000|2020-08-19 13:55:00|296.57|294.57|297.51|295.51|297.55|295.55|296.57|294.57|348
1597845600000|2020-08-19 14:00:00|297.54|295.54|296.42|294.42|297.79|295.79|296.4|294.4|394
1597845900000|2020-08-19 14:05:00|296.43|294.43|296.88|294.88|297.15|295.15|296.34|294.34|357
1597846200000|2020-08-19 14:10:00|296.87|294.87|297.69|295.69|297.7|295.7|296.78|294.78|274
1597846500000|2020-08-19 14:15:00|297.7|295.7|298.06|296.06|298.17|296.17|297.68|295.68|343
1597846800000|2020-08-19 14:20:00|298.05|296.05|298.68|296.68|298.68|296.68|298.01|296.01|272
1597847100000|2020-08-19 14:25:00|298.7|296.7|298.4|296.4|298.91|296.91|298.22|296.22|359
1597847400000|2020-08-19 14:30:00|298.41|296.41|299.01|297.01|299.06|297.06|298.21|296.21|333
1597847700000|2020-08-19 14:35:00|299|297|298.88|296.88|299.07|297.07|298.53|296.53|253
1597848000000|2020-08-19 14:40:00|298.87|296.87|298.08|296.08|299.25|297.25|298.03|296.03|362
1597848300000|2020-08-19 14:45:00|298.09|296.09|295.17|293.17|298.09|296.09|295.17|293.17|650
1597848600000|2020-08-19 14:50:00|295.16|293.16|294.45|292.45|296.13|294.13|294.45|292.45|523
1597848900000|2020-08-19 14:55:00|294.44|292.44|294.19|292.19|294.62|292.62|293.44|291.44|699
1597849200000|2020-08-19 15:00:00|294.18|292.18|295.1|293.1|295.27|293.27|293.78|291.78|594
1597849500000|2020-08-19 15:05:00|295.08|293.08|294.17|292.17|295.1|293.1|293.37|291.37|667
1597849800000|2020-08-19 15:10:00|294.18|292.18|294.5|292.5|294.74|292.74|293.6|291.6|662
1597850100000|2020-08-19 15:15:00|294.47|292.47|293.64|291.64|294.49|292.49|293.4|291.4|566
1597850400000|2020-08-19 15:20:00|293.65|291.65|293.91|291.91|294.6|292.6|293.6|291.6|422
1597850700000|2020-08-19 15:25:00|293.9|291.9|293.49|291.49|293.92|291.92|293.03|291.03|410
1597851000000|2020-08-19 15:30:00|293.46|291.46|293.5|291.5|293.97|291.97|293.3|291.3|374
1597851300000|2020-08-19 15:35:00|293.49|291.49|291.76|289.76|293.58|291.58|291.13|289.13|421
1597851600000|2020-08-19 15:40:00|291.77|289.77|291.57|289.57|292.4|290.4|291.34|289.34|582
1597851900000|2020-08-19 15:45:00|291.52|289.52|292.63|290.63|292.86|290.86|291.29|289.29|701
1597852200000|2020-08-19 15:50:00|292.65|290.65|294.41|292.41|294.85|292.85|292.53|290.53|623
1597852500000|2020-08-19 15:55:00|294.42|292.42|293.55|291.55|294.44|292.44|293.39|291.39|564
1597852800000|2020-08-19 16:00:00|293.54|291.54|294.06|292.06|294.2|292.2|292.91|290.91|650
1597853100000|2020-08-19 16:05:00|294.05|292.05|294.18|292.18|294.86|292.86|293.98|291.98|639
1597853400000|2020-08-19 16:10:00|294.19|292.19|294.2|292.2|294.46|292.46|294.01|292.01|547
1597853700000|2020-08-19 16:15:00|294.21|292.21|292.8|290.8|294.27|292.27|292.74|290.74|593
1597854000000|2020-08-19 16:20:00|292.79|290.79|290.43|288.43|292.79|290.79|289.91|287.91|718
1597854300000|2020-08-19 16:25:00|290.41|288.41|288.05|286.05|290.45|288.45|286.49|284.49|925
1597854600000|2020-08-19 16:30:00|288.04|286.04|289.26|287.26|289.58|287.58|286.92|284.92|750
1597854900000|2020-08-19 16:35:00|289.27|287.27|289.11|287.11|289.85|287.85|288.81|286.81|715
1597855200000|2020-08-19 16:40:00|289.06|287.06|290.29|288.29|290.51|288.51|287.96|285.96|711
1597855500000|2020-08-19 16:45:00|290.28|288.28|291.7|289.7|291.95|289.95|290.24|288.24|601
1597855800000|2020-08-19 16:50:00|291.69|289.69|292.06|290.06|292.06|290.06|290.99|288.99|495
1597856100000|2020-08-19 16:55:00|292.09|290.09|293.93|291.93|293.97|291.97|292.09|290.09|674
1597856400000|2020-08-19 17:00:00|293.89|291.89|294.55|292.55|294.55|292.55|292.7|290.7|584
1597856700000|2020-08-19 17:05:00|294.54|292.54|294.95|292.95|294.96|292.96|294.06|292.06|608
1597857000000|2020-08-19 17:10:00|294.98|292.98|293.96|291.96|295.2|293.2|293.95|291.95|694
1597857300000|2020-08-19 17:15:00|293.95|291.95|293.94|291.94|295.08|293.08|293.93|291.93|616
1597857600000|2020-08-19 17:20:00|293.95|291.95|293.07|291.07|294.44|292.44|293.05|291.05|555
1597857900000|2020-08-19 17:25:00|293.14|291.14|294|292|294.21|292.21|292.91|290.91|452
1597858200000|2020-08-19 17:30:00|294.05|292.05|294.62|292.62|294.89|292.89|294.02|292.02|516
1597858500000|2020-08-19 17:35:00|294.61|292.61|294.39|292.39|294.75|292.75|294.08|292.08|501
1597858800000|2020-08-19 17:40:00|294.37|292.37|294.74|292.74|294.78|292.78|294.26|292.26|333
1597859100000|2020-08-19 17:45:00|294.72|292.72|294.79|292.79|294.85|292.85|294.55|292.55|323
1597859400000|2020-08-19 17:50:00|294.78|292.78|294.46|292.46|294.88|292.88|294.42|292.42|295
1597859700000|2020-08-19 17:55:00|294.47|292.47|294.23|292.23|294.62|292.62|293.94|291.94|357
1597860000000|2020-08-19 18:00:00|294.21|292.21|294.22|292.22|294.28|292.28|293.26|291.26|465
1597860300000|2020-08-19 18:05:00|294.23|292.23|292.5|290.5|294.23|292.23|292.37|290.37|386
1597860600000|2020-08-19 18:10:00|292.49|290.49|291.83|289.83|292.69|290.69|291.74|289.74|455
1597860900000|2020-08-19 18:15:00|291.82|289.82|290.44|288.44|291.82|289.82|289.44|287.44|559
1597861200000|2020-08-19 18:20:00|290.46|288.46|289.75|287.75|291.29|289.29|289.69|287.69|648
1597861500000|2020-08-19 18:25:00|289.72|287.72|288.84|286.84|290.42|288.42|288.8|286.8|529
1597861800000|2020-08-19 18:30:00|288.85|286.85|288.62|286.62|289.52|287.52|288.07|286.07|625
1597862100000|2020-08-19 18:35:00|288.6|286.6|287.74|285.74|288.79|286.79|287.27|285.27|670
1597862400000|2020-08-19 18:40:00|287.75|285.75|288.52|286.52|288.54|286.54|287.03|285.03|645
1597862700000|2020-08-19 18:45:00|288.54|286.54|288.96|286.96|289.1|287.1|288.33|286.33|571
1597863000000|2020-08-19 18:50:00|288.95|286.95|289.4|287.4|289.4|287.4|288.82|286.82|547
1597863300000|2020-08-19 18:55:00|289.42|287.42|290.86|288.86|290.88|288.88|289.41|287.41|682
1597863600000|2020-08-19 19:00:00|290.88|288.88|290.7|288.7|291.34|289.34|290.44|288.44|551
1597863900000|2020-08-19 19:05:00|290.73|288.73|289.99|287.99|290.81|288.81|289.95|287.95|412
1597864200000|2020-08-19 19:10:00|290|288|287.07|285.07|290.13|288.13|287.07|285.07|545
1597864500000|2020-08-19 19:15:00|287.05|285.05|288.44|286.44|288.45|286.45|285.73|283.73|832
1597864800000|2020-08-19 19:20:00|288.43|286.43|288.56|286.56|288.88|286.88|287.98|285.98|531
1597865100000|2020-08-19 19:25:00|288.55|286.55|289.4|287.4|289.53|287.53|287.73|285.73|549
1597865400000|2020-08-19 19:30:00|289.43|287.43|289.54|287.54|289.79|287.79|289.1|287.1|331
1597865700000|2020-08-19 19:35:00|289.52|287.52|288.38|286.38|289.52|287.52|288.25|286.25|317
1597866000000|2020-08-19 19:40:00|288.37|286.37|287.65|285.65|288.4|286.4|287.45|285.45|584
1597866300000|2020-08-19 19:45:00|287.61|285.61|287.01|285.01|287.68|285.68|286.69|284.69|633
1597866600000|2020-08-19 19:50:00|286.98|284.98|287.45|285.45|287.7|285.7|286.54|284.54|658
1597866900000|2020-08-19 19:55:00|287.46|285.46|286.07|284.07|287.89|285.89|286.06|284.06|689
1597867200000|2020-08-19 20:00:00|286.06|284.06|286.83|284.83|286.83|284.83|285.8|283.8|591
1597867500000|2020-08-19 20:05:00|286.82|284.82|286.83|284.83|287.48|285.48|286.66|284.66|550
1597867800000|2020-08-19 20:10:00|286.84|284.84|284.93|282.93|286.84|284.84|284.61|282.61|568
1597868100000|2020-08-19 20:15:00|284.94|282.94|283.69|281.69|284.94|282.94|283.18|281.18|688
1597868400000|2020-08-19 20:20:00|283.68|281.68|286.03|284.03|286.46|284.46|282.55|280.55|846
1597868700000|2020-08-19 20:25:00|286.01|284.01|287.01|285.01|287.46|285.46|285.66|283.66|585
1597869000000|2020-08-19 20:30:00|286.98|284.98|287.49|285.49|288.12|286.12|286.89|284.89|636
1597869300000|2020-08-19 20:35:00|287.5|285.5|287.8|285.8|288.39|286.39|287.33|285.33|490
1597869600000|2020-08-19 20:40:00|287.79|285.79|287.79|285.79|287.9|285.9|286.85|284.85|405
1597869900000|2020-08-19 20:45:00|287.78|285.78|288.23|286.23|288.45|286.45|287.74|285.74|515
1597870200000|2020-08-19 20:50:00|288.27|286.27|287.79|285.79|288.32|286.32|287.79|285.79|413
1597870500000|2020-08-19 20:55:00|287.77|285.77|289.06|287.06|289.09|287.09|287.67|285.67|491
1597870800000|2020-08-19 21:00:00|289.05|287.05|290.07|288.07|290.13|288.13|289.05|287.05|385
1597871100000|2020-08-19 21:05:00|290.04|288.04|289.97|287.97|290.08|288.08|289.76|287.76|299
1597871400000|2020-08-19 21:10:00|289.96|287.96|289.38|287.38|289.97|287.97|289.33|287.33|341
1597871700000|2020-08-19 21:15:00|289.36|287.36|290.04|288.04|290.07|288.07|289.34|287.34|208
1597872000000|2020-08-19 21:20:00|290.03|288.03|291.09|289.09|291.1|289.1|289.78|287.78|379
1597872300000|2020-08-19 21:25:00|291.08|289.08|290.84|288.84|291.12|289.12|290.84|288.84|240
1597872600000|2020-08-19 21:30:00|290.91|288.91|290.52|288.52|291.12|289.12|290.49|288.49|216
1597872900000|2020-08-19 21:35:00|290.51|288.51|291.79|289.79|291.79|289.79|290.46|288.46|278
1597873200000|2020-08-19 21:40:00|291.83|289.83|290.19|288.19|292.07|290.07|290.16|288.16|364
1597873500000|2020-08-19 21:45:00|290.2|288.2|290.87|288.87|290.88|288.88|290.01|288.01|312
1597873800000|2020-08-19 21:50:00|290.88|288.88|290.12|288.12|290.91|288.91|289.77|287.77|462
1597874100000|2020-08-19 21:55:00|290.1|288.1|289.64|287.64|290.35|288.35|289.29|287.29|620
1597874400000|2020-08-19 22:00:00|289.62|287.62|289.28|287.28|290.32|288.32|289.26|287.26|525
1597874700000|2020-08-19 22:05:00|289.29|287.29|290.32|288.32|290.42|288.42|289.29|287.29|385
1597875000000|2020-08-19 22:10:00|290.3|288.3|291.09|289.09|291.21|289.21|290.28|288.28|405
1597875300000|2020-08-19 22:15:00|291.1|289.1|291.06|289.06|291.21|289.21|290.96|288.96|277
1597875600000|2020-08-19 22:20:00|291.05|289.05|291.57|289.57|291.73|289.73|290.76|288.76|322
1597875900000|2020-08-19 22:25:00|291.58|289.58|292.11|290.11|292.15|290.15|291.37|289.37|278
1597876200000|2020-08-19 22:30:00|292.12|290.12|291.8|289.8|292.77|290.77|291.6|289.6|349
1597876500000|2020-08-19 22:35:00|291.79|289.79|291.64|289.64|291.79|289.79|291.32|289.32|260
1597876800000|2020-08-19 22:40:00|291.62|289.62|292|290|292.1|290.1|291.3|289.3|319
1597877100000|2020-08-19 22:45:00|292.01|290.01|292.74|290.74|292.75|290.75|292.01|290.01|228
1597877400000|2020-08-19 22:50:00|292.75|290.75|292.62|290.62|292.76|290.76|292.39|290.39|298
1597877700000|2020-08-19 22:55:00|292.6|290.6|292.51|290.51|293.04|291.04|292.45|290.45|294
1597878000000|2020-08-19 23:00:00|292.43|290.43|292.2|290.2|293.08|291.08|292.2|290.2|398
1597878300000|2020-08-19 23:05:00|292.21|290.21|291.8|289.8|292.22|290.22|291.54|289.54|270
1597878600000|2020-08-19 23:10:00|291.81|289.81|291.2|289.2|292.04|290.04|291.2|289.2|362
1597878900000|2020-08-19 23:15:00|291.21|289.21|292.15|290.15|292.19|290.19|291.07|289.07|353
1597879200000|2020-08-19 23:20:00|292.13|290.13|292.37|290.37|292.38|290.38|292.01|290.01|226
1597879500000|2020-08-19 23:25:00|292.36|290.36|292.91|290.91|292.98|290.98|292.35|290.35|252
1597879800000|2020-08-19 23:30:00|292.9|290.9|293.58|291.58|293.79|291.79|292.9|290.9|250
1597880100000|2020-08-19 23:35:00|293.6|291.6|293.29|291.29|293.87|291.87|293.27|291.27|308
1597880400000|2020-08-19 23:40:00|293.28|291.28|293.22|291.22|293.53|291.53|293.2|291.2|301
1597880700000|2020-08-19 23:45:00|293.21|291.21|293.88|291.88|294.08|292.08|293.14|291.14|372
1597881000000|2020-08-19 23:50:00|293.93|291.93|293.33|291.33|293.98|291.98|293.01|291.01|357
1597881300000|2020-08-19 23:55:00|293.32|291.32|293.92|291.92|294.02|292.02|293.11|291.11|276
1597881600000|2020-08-20 00:00:00|293.89|291.89|295.57|293.57|295.68|293.68|293.89|291.89|664
1597881900000|2020-08-20 00:05:00|295.48|293.48|297.13|295.13|297.13|295.13|295.45|293.45|522
1597882200000|2020-08-20 00:10:00|297.05|295.05|296.74|294.74|297.26|295.26|296.3|294.3|655
1597882500000|2020-08-20 00:15:00|296.75|294.75|296.33|294.33|296.92|294.92|296.11|294.11|504
1597882800000|2020-08-20 00:20:00|296.32|294.32|297.02|295.02|297.09|295.09|296.23|294.23|618
1597883100000|2020-08-20 00:25:00|297.03|295.03|296.91|294.91|297.55|295.55|296.73|294.73|579
1597883400000|2020-08-20 00:30:00|296.93|294.93|296.23|294.23|297.16|295.16|296.23|294.23|443
1597883700000|2020-08-20 00:35:00|296.25|294.25|296.65|294.65|296.77|294.77|295.82|293.82|496
1597884000000|2020-08-20 00:40:00|296.66|294.66|295.91|293.91|296.67|294.67|295.8|293.8|391
1597884300000|2020-08-20 00:45:00|295.9|293.9|296.04|294.04|296.28|294.28|295.88|293.88|484
1597884600000|2020-08-20 00:50:00|296.09|294.09|295.6|293.6|296.22|294.22|295.45|293.45|479
1597884900000|2020-08-20 00:55:00|295.61|293.61|295.55|293.55|295.97|293.97|295.4|293.4|451
1597885200000|2020-08-20 01:00:00|295.57|293.57|296.65|294.65|296.65|294.65|295.48|293.48|372
1597885500000|2020-08-20 01:05:00|296.62|294.62|296.65|294.65|296.74|294.74|296.44|294.44|417
1597885800000|2020-08-20 01:10:00|296.64|294.64|296.52|294.52|296.88|294.88|296.43|294.43|548
1597886100000|2020-08-20 01:15:00|296.54|294.54|296.01|294.01|296.69|294.69|295.92|293.92|479
1597886400000|2020-08-20 01:20:00|296.03|294.03|295.41|293.41|296.03|294.03|295.34|293.34|445
1597886700000|2020-08-20 01:25:00|295.39|293.39|295.16|293.16|295.96|293.96|295.11|293.11|500
1597887000000|2020-08-20 01:30:00|295.15|293.15|295.41|293.41|295.82|293.82|295.14|293.14|434
1597887300000|2020-08-20 01:35:00|295.4|293.4|295.29|293.29|295.62|293.62|295.14|293.14|343
1597887600000|2020-08-20 01:40:00|295.31|293.31|296.26|294.26|296.43|294.43|295.29|293.29|368
1597887900000|2020-08-20 01:45:00|296.27|294.27|295.98|293.98|296.68|294.68|295.82|293.82|432
1597888200000|2020-08-20 01:50:00|295.97|293.97|294.87|292.87|295.99|293.99|294.76|292.76|424
1597888500000|2020-08-20 01:55:00|294.86|292.86|294.58|292.58|294.9|292.9|294.54|292.54|438
1597888800000|2020-08-20 02:00:00|294.59|292.59|295.12|293.12|295.28|293.28|294.53|292.53|310
1597889100000|2020-08-20 02:05:00|295.09|293.09|294.05|292.05|295.09|293.09|294.03|292.03|344
1597889400000|2020-08-20 02:10:00|294.06|292.06|294.21|292.21|294.58|292.58|294.06|292.06|249
1597889700000|2020-08-20 02:15:00|294.2|292.2|293.88|291.88|294.36|292.36|293.85|291.85|201
1597890000000|2020-08-20 02:20:00|293.86|291.86|293.42|291.42|293.89|291.89|293.3|291.3|362
1597890300000|2020-08-20 02:25:00|293.41|291.41|293.12|291.12|293.49|291.49|293.11|291.11|207
1597890600000|2020-08-20 02:30:00|293.14|291.14|293.07|291.07|293.34|291.34|292.93|290.93|273
1597890900000|2020-08-20 02:35:00|293.06|291.06|293.31|291.31|293.39|291.39|293|291|167
1597891200000|2020-08-20 02:40:00|293.25|291.25|292.17|290.17|293.26|291.26|292.04|290.04|364
1597891500000|2020-08-20 02:45:00|292.13|290.13|291.64|289.64|292.18|290.18|291.47|289.47|336
1597891800000|2020-08-20 02:50:00|291.6|289.6|291.5|289.5|291.72|289.72|290.31|288.31|677
1597892100000|2020-08-20 02:55:00|291.51|289.51|292.02|290.02|292.12|290.12|291.43|289.43|384
1597892400000|2020-08-20 03:00:00|292.05|290.05|291.41|289.41|292.24|290.24|291.37|289.37|259
1597892700000|2020-08-20 03:05:00|291.4|289.4|291.72|289.72|291.72|289.72|291.21|289.21|224
1597893000000|2020-08-20 03:10:00|291.7|289.7|292.7|290.7|292.7|290.7|291.52|289.52|240
1597893300000|2020-08-20 03:15:00|292.71|290.71|292.67|290.67|292.88|290.88|292.54|290.54|254
1597893600000|2020-08-20 03:20:00|292.68|290.68|292.9|290.9|292.91|290.91|292.67|290.67|169
1597893900000|2020-08-20 03:25:00|292.91|290.91|293.17|291.17|293.5|291.5|292.91|290.91|285
1597894200000|2020-08-20 03:30:00|293.16|291.16|292.46|290.46|293.19|291.19|292.46|290.46|205
1597894500000|2020-08-20 03:35:00|292.47|290.47|292.12|290.12|292.67|290.67|292.01|290.01|297
1597894800000|2020-08-20 03:40:00|292.13|290.13|291.79|289.79|292.14|290.14|291.77|289.77|251
1597895100000|2020-08-20 03:45:00|291.77|289.77|292.2|290.2|292.26|290.26|291.58|289.58|196
1597895400000|2020-08-20 03:50:00|292.19|290.19|291.65|289.65|292.29|290.29|291.6|289.6|174
1597895700000|2020-08-20 03:55:00|291.64|289.64|291.28|289.28|291.64|289.64|291.09|289.09|213
1597896000000|2020-08-20 04:00:00|291.34|289.34|290.36|288.36|291.74|289.74|290.34|288.34|437
1597896300000|2020-08-20 04:05:00|290.35|288.35|291.68|289.68|291.68|289.68|290.34|288.34|376
1597896600000|2020-08-20 04:10:00|291.69|289.69|292.91|290.91|292.91|290.91|291.65|289.65|293
1597896900000|2020-08-20 04:15:00|292.9|290.9|293.44|291.44|293.47|291.47|292.61|290.61|377
1597897200000|2020-08-20 04:20:00|293.45|291.45|293.47|291.47|293.48|291.48|293.03|291.03|535
1597897500000|2020-08-20 04:25:00|293.48|291.48|293.6|291.6|293.96|291.96|293.47|291.47|508
1597897800000|2020-08-20 04:30:00|293.59|291.59|294|292|294.03|292.03|293.4|291.4|425
1597898100000|2020-08-20 04:35:00|293.99|291.99|294.56|292.56|294.67|292.67|293.81|291.81|397
1597898400000|2020-08-20 04:40:00|294.55|292.55|293.2|291.2|294.62|292.62|293.07|291.07|530
1597898700000|2020-08-20 04:45:00|293.18|291.18|292.7|290.7|293.19|291.19|292.45|290.45|495
1597899000000|2020-08-20 04:50:00|292.69|290.69|292.16|290.16|292.98|290.98|292.08|290.08|340
1597899300000|2020-08-20 04:55:00|292.17|290.17|292.89|290.89|292.93|290.93|292.09|290.09|388
1597899600000|2020-08-20 05:00:00|292.9|290.9|292.21|290.21|292.91|290.91|292.12|290.12|424
1597899900000|2020-08-20 05:05:00|292.22|290.22|291.03|289.03|292.23|290.23|290.94|288.94|447
1597900200000|2020-08-20 05:10:00|291.01|289.01|290.55|288.55|291.47|289.47|290.37|288.37|633
1597900500000|2020-08-20 05:15:00|290.56|288.56|291.49|289.49|291.62|289.62|290.29|288.29|530
1597900800000|2020-08-20 05:20:00|291.47|289.47|291.02|289.02|291.79|289.79|291.02|289.02|360
1597901100000|2020-08-20 05:25:00|291.01|289.01|291.57|289.57|291.58|289.58|290.88|288.88|304
1597901400000|2020-08-20 05:30:00|291.58|289.58|291.72|289.72|291.92|289.92|291.46|289.46|371
1597901700000|2020-08-20 05:35:00|291.7|289.7|291.63|289.63|291.86|289.86|291.48|289.48|319
1597902000000|2020-08-20 05:40:00|291.62|289.62|291.09|289.09|291.74|289.74|290.89|288.89|458
1597902300000|2020-08-20 05:45:00|291.12|289.12|291.25|289.25|291.25|289.25|291.08|289.08|207
1597902600000|2020-08-20 05:50:00|291.26|289.26|291.34|289.34|291.34|289.34|291.21|289.21|242
1597902900000|2020-08-20 05:55:00|291.32|289.32|290.99|288.99|291.35|289.35|290.99|288.99|199
1597903200000|2020-08-20 06:00:00|291|289|290.46|288.46|291.08|289.08|290.46|288.46|301
1597903500000|2020-08-20 06:05:00|290.45|288.45|291.74|289.74|291.74|289.74|289.92|287.92|382
1597903800000|2020-08-20 06:10:00|291.76|289.76|293.48|291.48|293.5|291.5|291.73|289.73|365
1597904100000|2020-08-20 06:15:00|293.49|291.49|294.1|292.1|294.5|292.5|293.43|291.43|429
1597904400000|2020-08-20 06:20:00|294.07|292.07|293.82|291.82|294.2|292.2|293.78|291.78|226
1597904700000|2020-08-20 06:25:00|293.83|291.83|294.42|292.42|295|293|293.82|291.82|444
1597905000000|2020-08-20 06:30:00|294.41|292.41|294.42|292.42|294.51|292.51|294.28|292.28|214
1597905300000|2020-08-20 06:35:00|294.4|292.4|294.36|292.36|294.42|292.42|294.27|292.27|122
1597905600000|2020-08-20 06:40:00|294.37|292.37|294.71|292.71|294.75|292.75|294.36|292.36|251
1597905900000|2020-08-20 06:45:00|294.7|292.7|293.69|291.69|294.72|292.72|293.37|291.37|304
1597906200000|2020-08-20 06:50:00|293.7|291.7|294.13|292.13|294.24|292.24|293.69|291.69|233
1597906500000|2020-08-20 06:55:00|294.12|292.12|294.1|292.1|294.14|292.14|294.05|292.05|242
1597906800000|2020-08-20 07:00:00|294.11|292.11|294.4|292.4|294.53|292.53|294.1|292.1|298
1597907100000|2020-08-20 07:05:00|294.41|292.41|293.67|291.67|294.41|292.41|293.52|291.52|323
1597907400000|2020-08-20 07:10:00|293.68|291.68|293.31|291.31|293.94|291.94|293.31|291.31|375
1597907700000|2020-08-20 07:15:00|293.3|291.3|293.55|291.55|293.81|291.81|293.27|291.27|443
1597908000000|2020-08-20 07:20:00|293.53|291.53|294.28|292.28|294.31|292.31|293.47|291.47|321
1597908300000|2020-08-20 07:25:00|294.29|292.29|293.9|291.9|294.33|292.33|293.87|291.87|262
1597908600000|2020-08-20 07:30:00|293.91|291.91|293.41|291.41|293.93|291.93|292.99|290.99|412
1597908900000|2020-08-20 07:35:00|293.4|291.4|293.02|291.02|293.41|291.41|292.94|290.94|378
1597909200000|2020-08-20 07:40:00|293.03|291.03|292.64|290.64|293.23|291.23|292.5|290.5|428
1597909500000|2020-08-20 07:45:00|292.65|290.65|292.97|290.97|293.44|291.44|292.6|290.6|459
1597909800000|2020-08-20 07:50:00|292.96|290.96|292.21|290.21|292.96|290.96|291.68|289.68|490
1597910100000|2020-08-20 07:55:00|292.22|290.22|291.44|289.44|292.26|290.26|291.02|289.02|524
1597910400000|2020-08-20 08:00:00|291.45|289.45|291.93|289.93|292.31|290.31|291.43|289.43|472
1597910700000|2020-08-20 08:05:00|291.92|289.92|291.28|289.28|292.12|290.12|290.92|288.92|427
1597911000000|2020-08-20 08:10:00|291.29|289.29|291.53|289.53|292.17|290.17|291.17|289.17|447
1597911300000|2020-08-20 08:15:00|291.51|289.51|292.11|290.11|292.33|290.33|291.2|289.2|464
1597911600000|2020-08-20 08:20:00|292.25|290.25|292.41|290.41|292.51|290.51|292.11|290.11|350
1597911900000|2020-08-20 08:25:00|292.37|290.37|292.58|290.58|292.69|290.69|292.14|290.14|147
1597912200000|2020-08-20 08:30:00|292.54|290.54|292.46|290.46|292.86|290.86|292.46|290.46|363
1597912500000|2020-08-20 08:35:00|292.47|290.47|293.89|291.89|293.98|291.98|292.46|290.46|403
1597912800000|2020-08-20 08:40:00|293.91|291.91|293.88|291.88|294.3|292.3|293.8|291.8|331
1597913100000|2020-08-20 08:45:00|293.89|291.89|294.16|292.16|294.7|292.7|293.81|291.81|301
1597913400000|2020-08-20 08:50:00|294.15|292.15|293.62|291.62|294.23|292.23|293.43|291.43|286
1597913700000|2020-08-20 08:55:00|293.64|291.64|293.95|291.95|294.25|292.25|293.57|291.57|440
1597914000000|2020-08-20 09:00:00|293.94|291.94|293.54|291.54|294.08|292.08|293.51|291.51|229
1597914300000|2020-08-20 09:05:00|293.53|291.53|293.53|291.53|293.62|291.62|293.46|291.46|217
1597914600000|2020-08-20 09:10:00|293.56|291.56|294.21|292.21|294.23|292.23|293.47|291.47|280
1597914900000|2020-08-20 09:15:00|294.22|292.22|294.76|292.76|294.76|292.76|294.13|292.13|261
1597915200000|2020-08-20 09:20:00|294.75|292.75|294.69|292.69|294.92|292.92|294.53|292.53|280
1597915500000|2020-08-20 09:25:00|294.71|292.71|295.1|293.1|295.27|293.27|294.69|292.69|336
1597915800000|2020-08-20 09:30:00|295.09|293.09|294.54|292.54|295.27|293.27|294.45|292.45|361
1597916100000|2020-08-20 09:35:00|294.53|292.53|294.08|292.08|294.55|292.55|294.05|292.05|243
1597916400000|2020-08-20 09:40:00|294.09|292.09|294.38|292.38|294.48|292.48|294.09|292.09|386
1597916700000|2020-08-20 09:45:00|294.35|292.35|295.65|293.65|295.65|293.65|294.35|292.35|318
1597917000000|2020-08-20 09:50:00|295.64|293.64|295.26|293.26|295.72|293.72|295.19|293.19|513
1597917300000|2020-08-20 09:55:00|295.25|293.25|295.37|293.37|295.51|293.51|295.21|293.21|255
1597917600000|2020-08-20 10:00:00|295.32|293.32|295.89|293.89|295.92|293.92|294.88|292.88|484
1597917900000|2020-08-20 10:05:00|295.88|293.88|295.42|293.42|295.91|293.91|295.38|293.38|479
1597918200000|2020-08-20 10:10:00|295.45|293.45|294.5|292.5|295.45|293.45|294.45|292.45|351
1597918500000|2020-08-20 10:15:00|294.51|292.51|294.47|292.47|294.71|292.71|294.28|292.28|316
1597918800000|2020-08-20 10:20:00|294.49|292.49|294.27|292.27|294.49|292.49|294.25|292.25|343
1597919100000|2020-08-20 10:25:00|294.21|292.21|294.31|292.31|294.48|292.48|294.11|292.11|394
1597919400000|2020-08-20 10:30:00|294.32|292.32|293.38|291.38|294.33|292.33|293.28|291.28|434
1597919700000|2020-08-20 10:35:00|293.33|291.33|293.51|291.51|293.7|291.7|293.25|291.25|425
1597920000000|2020-08-20 10:40:00|293.52|291.52|293.59|291.59|293.68|291.68|293.43|291.43|292
1597920300000|2020-08-20 10:45:00|293.6|291.6|293.55|291.55|293.69|291.69|293.09|291.09|271
1597920600000|2020-08-20 10:50:00|293.56|291.56|293.56|291.56|293.9|291.9|293.49|291.49|285
1597920900000|2020-08-20 10:55:00|293.62|291.62|293.87|291.87|293.99|291.99|293.2|291.2|300
1597921200000|2020-08-20 11:00:00|293.83|291.83|293.58|291.58|293.93|291.93|293.51|291.51|342
1597921500000|2020-08-20 11:05:00|293.56|291.56|293.07|291.07|293.89|291.89|292.97|290.97|348
1597921800000|2020-08-20 11:10:00|293|291|293.4|291.4|293.65|291.65|292.82|290.82|460
1597922100000|2020-08-20 11:15:00|293.38|291.38|293.33|291.33|293.6|291.6|293.14|291.14|319
1597922400000|2020-08-20 11:20:00|293.34|291.34|293.35|291.35|293.59|291.59|293.04|291.04|526
1597922700000|2020-08-20 11:25:00|293.26|291.26|293.42|291.42|293.58|291.58|293.17|291.17|381
1597923000000|2020-08-20 11:30:00|293.43|291.43|293.07|291.07|293.43|291.43|292.44|290.44|468
1597923300000|2020-08-20 11:35:00|293.05|291.05|292.73|290.73|293.06|291.06|292.66|290.66|318
1597923600000|2020-08-20 11:40:00|292.75|290.75|293.19|291.19|293.37|291.37|292.68|290.68|161
1597923900000|2020-08-20 11:45:00|293.18|291.18|293.78|291.78|293.88|291.88|293.09|291.09|156
1597924200000|2020-08-20 11:50:00|293.76|291.76|294.33|292.33|294.5|292.5|293.76|291.76|372
1597924500000|2020-08-20 11:55:00|294.34|292.34|294.36|292.36|294.49|292.49|293.83|291.83|499
1597924800000|2020-08-20 12:00:00|294.37|292.37|294.17|292.17|294.6|292.6|294.15|292.15|598
1597925100000|2020-08-20 12:05:00|294.16|292.16|294.03|292.03|294.2|292.2|293.84|291.84|383
1597925400000|2020-08-20 12:10:00|294.02|292.02|294.61|292.61|294.61|292.61|294|292|510
1597925700000|2020-08-20 12:15:00|294.62|292.62|294.43|292.43|294.7|292.7|294.38|292.38|378
1597926000000|2020-08-20 12:20:00|294.44|292.44|294.6|292.6|294.62|292.62|294.17|292.17|468
1597926300000|2020-08-20 12:25:00|294.58|292.58|294.72|292.72|295.01|293.01|294.58|292.58|262
1597926600000|2020-08-20 12:30:00|294.71|292.71|294.21|292.21|294.82|292.82|293.98|291.98|363
1597926900000|2020-08-20 12:35:00|294.22|292.22|294.45|292.45|294.79|292.79|294.2|292.2|394
1597927200000|2020-08-20 12:40:00|294.47|292.47|294.12|292.12|294.47|292.47|294.01|292.01|354
1597927500000|2020-08-20 12:45:00|294.15|292.15|293.96|291.96|294.15|292.15|293.7|291.7|252
1597927800000|2020-08-20 12:50:00|293.97|291.97|293.48|291.48|294|292|293.44|291.44|241
1597928100000|2020-08-20 12:55:00|293.52|291.52|293.35|291.35|293.52|291.52|293.25|291.25|171
1597928400000|2020-08-20 13:00:00|293.36|291.36|293.44|291.44|293.66|291.66|293.22|291.22|236
1597928700000|2020-08-20 13:05:00|293.46|291.46|293.83|291.83|293.88|291.88|293.33|291.33|245
1597929000000|2020-08-20 13:10:00|293.8|291.8|292.66|290.66|293.87|291.87|292.52|290.52|371
1597929300000|2020-08-20 13:15:00|292.67|290.67|293.08|291.08|293.15|291.15|292.55|290.55|386
1597929600000|2020-08-20 13:20:00|293.09|291.09|292.38|290.38|293.09|291.09|292.37|290.37|282
1597929900000|2020-08-20 13:25:00|292.39|290.39|292.42|290.42|292.82|290.82|292.33|290.33|327
1597930200000|2020-08-20 13:30:00|292.47|290.47|293.59|291.59|293.61|291.61|292.42|290.42|278
1597930500000|2020-08-20 13:35:00|293.6|291.6|293.63|291.63|293.83|291.83|293.44|291.44|384
1597930800000|2020-08-20 13:40:00|293.62|291.62|294.1|292.1|294.24|292.24|293.61|291.61|282
1597931100000|2020-08-20 13:45:00|294.09|292.09|294.04|292.04|294.34|292.34|293.89|291.89|394
1597931400000|2020-08-20 13:50:00|294.03|292.03|294.44|292.44|294.44|292.44|293.92|291.92|351
1597931700000|2020-08-20 13:55:00|294.43|292.43|294.55|292.55|294.84|292.84|294.24|292.24|404
1597932000000|2020-08-20 14:00:00|294.54|292.54|294.42|292.42|294.58|292.58|294.21|292.21|522
1597932300000|2020-08-20 14:05:00|294.4|292.4|294.05|292.05|294.41|292.41|293.96|291.96|342
1597932600000|2020-08-20 14:10:00|294.04|292.04|294.2|292.2|294.3|292.3|294.04|292.04|259
1597932900000|2020-08-20 14:15:00|294.19|292.19|294.64|292.64|294.74|292.74|294.16|292.16|407
1597933200000|2020-08-20 14:20:00|294.62|292.62|294.91|292.91|295.01|293.01|294.6|292.6|319
1597933500000|2020-08-20 14:25:00|294.92|292.92|296.03|294.03|296.16|294.16|294.83|292.83|450
1597933800000|2020-08-20 14:30:00|296.02|294.02|295.2|293.2|296.06|294.06|295.1|293.1|357
1597934100000|2020-08-20 14:35:00|295.23|293.23|295.22|293.22|295.38|293.38|295.16|293.16|279
1597934400000|2020-08-20 14:40:00|295.24|293.24|295.63|293.63|295.66|293.66|295.01|293.01|291
1597934700000|2020-08-20 14:45:00|295.65|293.65|296.28|294.28|296.32|294.32|295.64|293.64|369
1597935000000|2020-08-20 14:50:00|296.27|294.27|296.07|294.07|296.54|294.54|295.92|293.92|277
1597935300000|2020-08-20 14:55:00|296.09|294.09|296.37|294.37|296.48|294.48|296.02|294.02|397
1597935600000|2020-08-20 15:00:00|296.38|294.38|296.46|294.46|296.59|294.59|296.18|294.18|343
1597935900000|2020-08-20 15:05:00|296.43|294.43|294.95|292.95|296.58|294.58|294.93|292.93|553
1597936200000|2020-08-20 15:10:00|294.96|292.96|295.05|293.05|295.14|293.14|294.86|292.86|420
1597936500000|2020-08-20 15:15:00|295.07|293.07|295.66|293.66|295.71|293.71|294.91|292.91|405
1597936800000|2020-08-20 15:20:00|295.7|293.7|294.81|292.81|295.7|293.7|294.71|292.71|520
1597937100000|2020-08-20 15:25:00|294.85|292.85|294.43|292.43|294.9|292.9|294.32|292.32|397
1597937400000|2020-08-20 15:30:00|294.44|292.44|295.08|293.08|295.12|293.12|294.37|292.37|331
1597937700000|2020-08-20 15:35:00|295.07|293.07|295.59|293.59|295.59|293.59|294.97|292.97|328
1597938000000|2020-08-20 15:40:00|295.56|293.56|295.45|293.45|295.58|293.58|295.23|293.23|244
1597938300000|2020-08-20 15:45:00|295.4|293.4|295.52|293.52|295.53|293.53|295.4|293.4|204
1597938600000|2020-08-20 15:50:00|295.54|293.54|295.86|293.86|296.08|294.08|295.48|293.48|237
1597938900000|2020-08-20 15:55:00|295.84|293.84|295.78|293.78|296.02|294.02|295.76|293.76|308
1597939200000|2020-08-20 16:00:00|295.79|293.79|295.23|293.23|296.39|294.39|295.23|293.23|498
1597939500000|2020-08-20 16:05:00|295.21|293.21|294.52|292.52|295.24|293.24|294.31|292.31|319
1597939800000|2020-08-20 16:10:00|294.5|292.5|294.86|292.86|294.99|292.99|294.22|292.22|481
1597940100000|2020-08-20 16:15:00|294.93|292.93|294.88|292.88|295.37|293.37|294.87|292.87|393
1597940400000|2020-08-20 16:20:00|294.85|292.85|294.83|292.83|294.92|292.92|294.36|292.36|407
1597940700000|2020-08-20 16:25:00|294.82|292.82|295.1|293.1|295.17|293.17|294.82|292.82|342
1597941000000|2020-08-20 16:30:00|295.13|293.13|294.74|292.74|295.18|293.18|294.64|292.64|394
1597941300000|2020-08-20 16:35:00|294.75|292.75|294.78|292.78|294.78|292.78|294.04|292.04|398
1597941600000|2020-08-20 16:40:00|294.81|292.81|295.18|293.18|295.66|293.66|294.8|292.8|400
1597941900000|2020-08-20 16:45:00|295.19|293.19|294.67|292.67|295.22|293.22|294.58|292.58|417
1597942200000|2020-08-20 16:50:00|294.66|292.66|294.47|292.47|294.75|292.75|294.44|292.44|421
1597942500000|2020-08-20 16:55:00|294.45|292.45|294.18|292.18|294.45|292.45|294.14|292.14|313
1597942800000|2020-08-20 17:00:00|294.17|292.17|294.76|292.76|294.95|292.95|294|292|400
1597943100000|2020-08-20 17:05:00|294.77|292.77|294.09|292.09|294.84|292.84|294.07|292.07|312
1597943400000|2020-08-20 17:10:00|294.08|292.08|294.17|292.17|294.28|292.28|294.06|292.06|284
1597943700000|2020-08-20 17:15:00|294.16|292.16|294.02|292.02|294.17|292.17|293.99|291.99|243
1597944000000|2020-08-20 17:20:00|293.97|291.97|294.38|292.38|294.38|292.38|293.63|291.63|347
1597944300000|2020-08-20 17:25:00|294.37|292.37|294.51|292.51|294.63|292.63|294.25|292.25|341
1597944600000|2020-08-20 17:30:00|294.5|292.5|293.8|291.8|294.59|292.59|293.72|291.72|394
1597944900000|2020-08-20 17:35:00|293.74|291.74|293.35|291.35|293.74|291.74|293.3|291.3|476
1597945200000|2020-08-20 17:40:00|293.34|291.34|293.28|291.28|293.49|291.49|293.15|291.15|432
1597945500000|2020-08-20 17:45:00|293.29|291.29|293|291|293.38|291.38|292.72|290.72|456
1597945800000|2020-08-20 17:50:00|293.01|291.01|293.28|291.28|293.31|291.31|293.01|291.01|387
1597946100000|2020-08-20 17:55:00|293.29|291.29|293.14|291.14|293.75|291.75|293.11|291.11|358
1597946400000|2020-08-20 18:00:00|293.13|291.13|293.68|291.68|293.77|291.77|293.06|291.06|339
1597946700000|2020-08-20 18:05:00|293.72|291.72|293.79|291.79|293.97|291.97|293.54|291.54|289
1597947000000|2020-08-20 18:10:00|293.8|291.8|293.74|291.74|294.02|292.02|293.73|291.73|276
1597947300000|2020-08-20 18:15:00|293.72|291.72|293.76|291.76|294.08|292.08|293.68|291.68|241
1597947600000|2020-08-20 18:20:00|293.77|291.77|293.55|291.55|293.77|291.77|293.33|291.33|282
1597947900000|2020-08-20 18:25:00|293.56|291.56|293.63|291.63|293.73|291.73|293.49|291.49|303
1597948200000|2020-08-20 18:30:00|293.66|291.66|293.94|291.94|293.98|291.98|293.57|291.57|198
1597948500000|2020-08-20 18:35:00|293.93|291.93|293.85|291.85|294.07|292.07|293.82|291.82|194
1597948800000|2020-08-20 18:40:00|293.84|291.84|293.75|291.75|293.84|291.84|293.5|291.5|211
1597949100000|2020-08-20 18:45:00|293.74|291.74|294.49|292.49|294.63|292.63|293.68|291.68|345
1597949400000|2020-08-20 18:50:00|294.48|292.48|294.26|292.26|294.59|292.59|294.25|292.25|295
1597949700000|2020-08-20 18:55:00|294.25|292.25|294.32|292.32|294.41|292.41|294.21|292.21|250
1597950000000|2020-08-20 19:00:00|294.33|292.33|294.5|292.5|294.53|292.53|294.06|292.06|241
1597950300000|2020-08-20 19:05:00|294.51|292.51|294.68|292.68|294.68|292.68|294.27|292.27|216
1597950600000|2020-08-20 19:10:00|294.66|292.66|294.55|292.55|294.75|292.75|294.53|292.53|189
1597950900000|2020-08-20 19:15:00|294.56|292.56|294.53|292.53|294.68|292.68|294.32|292.32|173
1597951200000|2020-08-20 19:20:00|294.54|292.54|294.52|292.52|294.55|292.55|294.33|292.33|229
1597951500000|2020-08-20 19:25:00|294.53|292.53|293.91|291.91|294.66|292.66|293.89|291.89|281
1597951800000|2020-08-20 19:30:00|293.92|291.92|293.82|291.82|294.03|292.03|293.73|291.73|238
1597952100000|2020-08-20 19:35:00|293.81|291.81|294.07|292.07|294.17|292.17|293.81|291.81|212
1597952400000|2020-08-20 19:40:00|294.06|292.06|294.15|292.15|294.36|292.36|293.99|291.99|172
1597952700000|2020-08-20 19:45:00|294.14|292.14|294.22|292.22|294.44|292.44|294.13|292.13|261
1597953000000|2020-08-20 19:50:00|294.21|292.21|294.22|292.22|294.32|292.32|294.16|292.16|198
1597953300000|2020-08-20 19:55:00|294.21|292.21|294.06|292.06|294.23|292.23|293.86|291.86|311
1597953600000|2020-08-20 20:00:00|294.07|292.07|294.04|292.04|294.12|292.12|293.94|291.94|145
1597953900000|2020-08-20 20:05:00|294.05|292.05|294.37|292.37|294.44|292.44|293.85|291.85|206
1597954200000|2020-08-20 20:10:00|294.38|292.38|294.52|292.52|294.52|292.52|294.28|292.28|97
1597954500000|2020-08-20 20:15:00|294.55|292.55|294.19|292.19|294.72|292.72|293.98|291.98|288
1597954800000|2020-08-20 20:20:00|294.2|292.2|294.56|292.56|294.56|292.56|294.13|292.13|205
1597955100000|2020-08-20 20:25:00|294.55|292.55|294.49|292.49|294.58|292.58|294.23|292.23|216
1597955400000|2020-08-20 20:30:00|294.48|292.48|294.33|292.33|294.53|292.53|294.17|292.17|144
1597955700000|2020-08-20 20:35:00|294.34|292.34|294.62|292.62|294.63|292.63|294.26|292.26|218
1597956000000|2020-08-20 20:40:00|294.63|292.63|294.31|292.31|294.94|292.94|294.3|292.3|201
1597956300000|2020-08-20 20:45:00|294.3|292.3|294.01|292.01|294.34|292.34|293.86|291.86|211
1597956600000|2020-08-20 20:50:00|294.02|292.02|294.32|292.32|294.33|292.33|294.01|292.01|222
1597956900000|2020-08-20 20:55:00|294.33|292.33|294.26|292.26|294.35|292.35|294.14|292.14|154
1597957200000|2020-08-20 21:00:00|294.25|292.25|294.77|292.77|294.77|292.77|294.21|292.21|117
1597957500000|2020-08-20 21:05:00|294.78|292.78|295.7|293.7|295.8|293.8|294.78|292.78|290
1597957800000|2020-08-20 21:10:00|295.69|293.69|295.41|293.41|295.69|293.69|295.35|293.35|119
1597958100000|2020-08-20 21:15:00|295.4|293.4|296.49|294.49|296.5|294.5|295.4|293.4|153
1597958400000|2020-08-20 21:20:00|296.5|294.5|296.24|294.24|296.62|294.62|296.23|294.23|187
1597958700000|2020-08-20 21:25:00|296.25|294.25|296.02|294.02|296.3|294.3|295.99|293.99|272
1597959000000|2020-08-20 21:30:00|296.03|294.03|295.79|293.79|296.17|294.17|295.79|293.79|324
1597959300000|2020-08-20 21:35:00|295.8|293.8|294.86|292.86|295.8|293.8|294.76|292.76|237
1597959600000|2020-08-20 21:40:00|294.85|292.85|294.73|292.73|294.95|292.95|294.57|292.57|290
1597959900000|2020-08-20 21:45:00|294.74|292.74|294.41|292.41|294.93|292.93|294.33|292.33|230
1597960200000|2020-08-20 21:50:00|294.4|292.4|294.14|292.14|294.4|292.4|294.05|292.05|197
1597960500000|2020-08-20 21:55:00|294.13|292.13|293.85|291.85|294.2|292.2|293.65|291.65|348
1597960800000|2020-08-20 22:00:00|293.84|291.84|293.89|291.89|293.92|291.92|293.31|291.31|461
1597961100000|2020-08-20 22:05:00|293.9|291.9|294.1|292.1|294.43|292.43|293.83|291.83|370
1597961400000|2020-08-20 22:10:00|294.09|292.09|294.13|292.13|294.18|292.18|294.02|292.02|400
1597961700000|2020-08-20 22:15:00|294.12|292.12|293.71|291.71|294.16|292.16|293.5|291.5|453
1597962000000|2020-08-20 22:20:00|293.68|291.68|294.11|292.11|294.28|292.28|293.51|291.51|457
1597962300000|2020-08-20 22:25:00|294.06|292.06|293.97|291.97|294.17|292.17|293.81|291.81|374
1597962600000|2020-08-20 22:30:00|293.98|291.98|293.67|291.67|294.08|292.08|293.52|291.52|312
1597962900000|2020-08-20 22:35:00|293.66|291.66|293.07|291.07|293.66|291.66|292.89|290.89|276
1597963200000|2020-08-20 22:40:00|293.08|291.08|292.86|290.86|293.21|291.21|292.83|290.83|405
1597963500000|2020-08-20 22:45:00|292.83|290.83|292.86|290.86|293.12|291.12|292.83|290.83|336
1597963800000|2020-08-20 22:50:00|292.95|290.95|293|291|293.05|291.05|292.67|290.67|313
1597964100000|2020-08-20 22:55:00|293.05|291.05|292.98|290.98|293.15|291.15|292.85|290.85|290
1597964400000|2020-08-20 23:00:00|293.03|291.03|293.48|291.48|293.48|291.48|292.91|290.91|215
1597964700000|2020-08-20 23:05:00|293.47|291.47|294|292|294.11|292.11|293.37|291.37|255
1597965000000|2020-08-20 23:10:00|293.99|291.99|294.07|292.07|294.07|292.07|293.72|291.72|196
1597965300000|2020-08-20 23:15:00|294.06|292.06|293.81|291.81|294.07|292.07|293.6|291.6|216
1597965600000|2020-08-20 23:20:00|293.83|291.83|294.36|292.36|294.53|292.53|293.78|291.78|279
1597965900000|2020-08-20 23:25:00|294.35|292.35|294.48|292.48|294.5|292.5|294.27|292.27|263
1597966200000|2020-08-20 23:30:00|294.46|292.46|295.19|293.19|295.22|293.22|294.42|292.42|359
1597966500000|2020-08-20 23:35:00|295.17|293.17|295.48|293.48|295.6|293.6|294.9|292.9|417
1597966800000|2020-08-20 23:40:00|295.47|293.47|295.32|293.32|295.6|293.6|295.25|293.25|270
1597967100000|2020-08-20 23:45:00|295.31|293.31|295.37|293.37|295.58|293.58|295.19|293.19|339
1597967400000|2020-08-20 23:50:00|295.38|293.38|296.18|294.18|296.23|294.23|295.37|293.37|237
1597967700000|2020-08-20 23:55:00|296.17|294.17|295.89|293.89|296.23|294.23|295.83|293.83|184
1597968000000|2020-08-21 00:00:00|295.88|293.88|295.9|293.9|296.03|294.03|295.41|293.41|320
1597968300000|2020-08-21 00:05:00|295.89|293.89|296.31|294.31|296.4|294.4|295.89|293.89|249
1597968600000|2020-08-21 00:10:00|296.3|294.3|296.01|294.01|296.53|294.53|295.93|293.93|264
1597968900000|2020-08-21 00:15:00|296|294|294.7|292.7|296.03|294.03|294.69|292.69|372
1597969200000|2020-08-21 00:20:00|294.69|292.69|294.78|292.78|295.33|293.33|294.68|292.68|294
1597969500000|2020-08-21 00:25:00|294.8|292.8|295.18|293.18|295.22|293.22|294.77|292.77|246
1597969800000|2020-08-21 00:30:00|295.19|293.19|294.9|292.9|295.23|293.23|294.86|292.86|220
1597970100000|2020-08-21 00:35:00|294.89|292.89|294.05|292.05|294.9|292.9|294|292|177
1597970400000|2020-08-21 00:40:00|294|292|294.3|292.3|294.31|292.31|293.91|291.91|284
1597970700000|2020-08-21 00:45:00|294.29|292.29|293.86|291.86|294.48|292.48|293.85|291.85|253
1597971000000|2020-08-21 00:50:00|293.85|291.85|294.1|292.1|294.22|292.22|293.79|291.79|194
1597971300000|2020-08-21 00:55:00|294.09|292.09|294.58|292.58|295.07|293.07|294.09|292.09|252
1597971600000|2020-08-21 01:00:00|294.6|292.6|294.37|292.37|294.6|292.6|294.29|292.29|147
1597971900000|2020-08-21 01:05:00|294.39|292.39|293.96|291.96|294.39|292.39|293.86|291.86|96
1597972200000|2020-08-21 01:10:00|293.97|291.97|293.77|291.77|293.98|291.98|293.32|291.32|195
1597972500000|2020-08-21 01:15:00|293.79|291.79|293.88|291.88|294|292|293.62|291.62|142
1597972800000|2020-08-21 01:20:00|293.87|291.87|294.32|292.32|294.48|292.48|293.85|291.85|172
1597973100000|2020-08-21 01:25:00|294.34|292.34|294.53|292.53|294.66|292.66|294.23|292.23|135
1597973400000|2020-08-21 01:30:00|294.52|292.52|293.45|291.45|294.7|292.7|293.34|291.34|171
1597973700000|2020-08-21 01:35:00|293.46|291.46|293.93|291.93|293.94|291.94|293.4|291.4|176
1597974000000|2020-08-21 01:40:00|293.95|291.95|293.71|291.71|294.02|292.02|293.59|291.59|178
1597974300000|2020-08-21 01:45:00|293.7|291.7|292.95|290.95|293.71|291.71|292.89|290.89|205
1597974600000|2020-08-21 01:50:00|293.03|291.03|293.5|291.5|293.5|291.5|292.84|290.84|285
1597974900000|2020-08-21 01:55:00|293.49|291.49|293.26|291.26|293.72|291.72|293.22|291.22|195
1597975200000|2020-08-21 02:00:00|293.28|291.28|293.89|291.89|294.1|292.1|292.9|290.9|302
1597975500000|2020-08-21 02:05:00|293.88|291.88|294.4|292.4|294.46|292.46|293.86|291.86|244
1597975800000|2020-08-21 02:10:00|294.38|292.38|294.08|292.08|294.43|292.43|294.08|292.08|348
1597976100000|2020-08-21 02:15:00|294.12|292.12|294.19|292.19|294.47|292.47|294.05|292.05|277
1597976400000|2020-08-21 02:20:00|294.2|292.2|294.19|292.19|294.43|292.43|294.17|292.17|280
1597976700000|2020-08-21 02:25:00|294.23|292.23|293.81|291.81|294.23|292.23|293.6|291.6|425
1597977000000|2020-08-21 02:30:00|293.78|291.78|293.5|291.5|293.88|291.88|293.34|291.34|382
1597977300000|2020-08-21 02:35:00|293.56|291.56|293.72|291.72|293.8|291.8|293.44|291.44|322
1597977600000|2020-08-21 02:40:00|293.71|291.71|293.07|291.07|293.72|291.72|292.98|290.98|284
1597977900000|2020-08-21 02:45:00|293.08|291.08|293.27|291.27|293.4|291.4|293.08|291.08|244
1597978200000|2020-08-21 02:50:00|293.29|291.29|293.52|291.52|293.58|291.58|292.98|290.98|270
1597978500000|2020-08-21 02:55:00|293.53|291.53|292.66|290.66|293.55|291.55|292.62|290.62|253
1597978800000|2020-08-21 03:00:00|292.65|290.65|291.62|289.62|292.65|290.65|291.09|289.09|411
1597979100000|2020-08-21 03:05:00|291.63|289.63|292.01|290.01|292.24|290.24|291.63|289.63|315
1597979400000|2020-08-21 03:10:00|292.02|290.02|292.63|290.63|292.77|290.77|291.47|289.47|291
1597979700000|2020-08-21 03:15:00|292.64|290.64|292.66|290.66|292.72|290.72|292.27|290.27|266
1597980000000|2020-08-21 03:20:00|292.67|290.67|293.44|291.44|293.46|291.46|292.65|290.65|327
1597980300000|2020-08-21 03:25:00|293.45|291.45|293.24|291.24|293.46|291.46|293.06|291.06|261
1597980600000|2020-08-21 03:30:00|293.26|291.26|293.94|291.94|294.09|292.09|293.26|291.26|294
1597980900000|2020-08-21 03:35:00|293.95|291.95|293.92|291.92|294.09|292.09|293.69|291.69|280
1597981200000|2020-08-21 03:40:00|293.91|291.91|294.7|292.7|294.71|292.71|293.63|291.63|280
1597981500000|2020-08-21 03:45:00|294.69|292.69|297.46|295.46|297.59|295.59|294.54|292.54|573
1597981800000|2020-08-21 03:50:00|297.49|295.49|301.78|299.78|302.31|300.31|297.49|295.49|882
1597982100000|2020-08-21 03:55:00|301.79|299.79|302.77|300.77|303.86|301.86|301.39|299.39|758
1597982400000|2020-08-21 04:00:00|302.76|300.76|302.65|300.65|303.66|301.66|301.41|299.41|761
1597982700000|2020-08-21 04:05:00|302.64|300.64|302.96|300.96|303.57|301.57|302.31|300.31|536
1597983000000|2020-08-21 04:10:00|302.94|300.94|304.02|302.02|304.13|302.13|302.79|300.79|459
1597983300000|2020-08-21 04:15:00|304.03|302.03|302.27|300.27|304.15|302.15|301.87|299.87|525
1597983600000|2020-08-21 04:20:00|302.28|300.28|301.55|299.55|302.28|300.28|300.8|298.8|492
1597983900000|2020-08-21 04:25:00|301.56|299.56|301.95|299.95|302.04|300.04|301.53|299.53|245
1597984200000|2020-08-21 04:30:00|301.92|299.92|302.29|300.29|302.73|300.73|301.74|299.74|420
1597984500000|2020-08-21 04:35:00|302.27|300.27|300.93|298.93|302.3|300.3|300.84|298.84|566
1597984800000|2020-08-21 04:40:00|300.95|298.95|301.89|299.89|301.9|299.9|300.71|298.71|518
1597985100000|2020-08-21 04:45:00|301.88|299.88|301.16|299.16|301.88|299.88|300.99|298.99|563
1597985400000|2020-08-21 04:50:00|301.2|299.2|300.93|298.93|301.26|299.26|300.62|298.62|447
1597985700000|2020-08-21 04:55:00|300.92|298.92|301.47|299.47|301.76|299.76|300.53|298.53|563
1597986000000|2020-08-21 05:00:00|301.52|299.52|302|300|302.04|300.04|301.27|299.27|474
1597986300000|2020-08-21 05:05:00|301.98|299.98|302.88|300.88|302.9|300.9|301.86|299.86|446
1597986600000|2020-08-21 05:10:00|302.89|300.89|302.8|300.8|303.04|301.04|302.01|300.01|487
1597986900000|2020-08-21 05:15:00|302.78|300.78|301.79|299.79|302.79|300.79|301.78|299.78|419
1597987200000|2020-08-21 05:20:00|301.78|299.78|301.45|299.45|301.91|299.91|301.3|299.3|372
1597987500000|2020-08-21 05:25:00|301.44|299.44|301.43|299.43|301.92|299.92|301.35|299.35|517
1597987800000|2020-08-21 05:30:00|301.44|299.44|301.65|299.65|301.74|299.74|301.32|299.32|291
1597988100000|2020-08-21 05:35:00|301.59|299.59|300.84|298.84|301.74|299.74|300.38|298.38|473
1597988400000|2020-08-21 05:40:00|300.83|298.83|300.85|298.85|301.12|299.12|300.46|298.46|431
1597988700000|2020-08-21 05:45:00|300.87|298.87|300.51|298.51|301.61|299.61|300.49|298.49|469
1597989000000|2020-08-21 05:50:00|300.49|298.49|299.48|297.48|300.55|298.55|299.31|297.31|450
1597989300000|2020-08-21 05:55:00|299.53|297.53|299.86|297.86|300.41|298.41|299.39|297.39|524
1597989600000|2020-08-21 06:00:00|299.85|297.85|300.33|298.33|300.48|298.48|299.72|297.72|394
1597989900000|2020-08-21 06:05:00|300.35|298.35|299.91|297.91|300.5|298.5|299.77|297.77|448
1597990200000|2020-08-21 06:10:00|299.9|297.9|300.18|298.18|300.51|298.51|299.83|297.83|428
1597990500000|2020-08-21 06:15:00|300.21|298.21|299.08|297.08|300.34|298.34|299.06|297.06|516
1597990800000|2020-08-21 06:20:00|299.09|297.09|298.72|296.72|299.34|297.34|298.53|296.53|395
1597991100000|2020-08-21 06:25:00|298.73|296.73|299.19|297.19|299.24|297.24|298.73|296.73|397
1597991400000|2020-08-21 06:30:00|299.22|297.22|298.61|296.61|299.67|297.67|298.52|296.52|411
1597991700000|2020-08-21 06:35:00|298.6|296.6|298.76|296.76|298.87|296.87|298.46|296.46|430
1597992000000|2020-08-21 06:40:00|298.78|296.78|298.52|296.52|298.79|296.79|298.37|296.37|463
1597992300000|2020-08-21 06:45:00|298.38|296.38|298.73|296.73|298.86|296.86|298.37|296.37|422
1597992600000|2020-08-21 06:50:00|298.74|296.74|299.39|297.39|299.51|297.51|298.72|296.72|491
1597992900000|2020-08-21 06:55:00|299.42|297.42|299.19|297.19|299.6|297.6|299.07|297.07|512
1597993200000|2020-08-21 07:00:00|299.21|297.21|299.4|297.4|299.74|297.74|299.11|297.11|536
1597993500000|2020-08-21 07:05:00|299.41|297.41|299.46|297.46|299.62|297.62|299.39|297.39|534
1597993800000|2020-08-21 07:10:00|299.44|297.44|299.34|297.34|299.63|297.63|299.2|297.2|569
1597994100000|2020-08-21 07:15:00|299.33|297.33|298.97|296.97|299.48|297.48|298.81|296.81|538
1597994400000|2020-08-21 07:20:00|298.98|296.98|298.58|296.58|298.98|296.98|298.55|296.55|422
1597994700000|2020-08-21 07:25:00|298.57|296.57|299.26|297.26|299.53|297.53|298.49|296.49|443
1597995000000|2020-08-21 07:30:00|299.25|297.25|299.58|297.58|299.74|297.74|299.2|297.2|444
1597995300000|2020-08-21 07:35:00|299.59|297.59|299.55|297.55|299.71|297.71|299.52|297.52|395
1597995600000|2020-08-21 07:40:00|299.56|297.56|299.6|297.6|299.66|297.66|299.33|297.33|472
1597995900000|2020-08-21 07:45:00|299.59|297.59|299.09|297.09|299.61|297.61|299.07|297.07|375
1597996200000|2020-08-21 07:50:00|299.1|297.1|298.93|296.93|299.13|297.13|298.66|296.66|351
1597996500000|2020-08-21 07:55:00|298.92|296.92|299.17|297.17|299.21|297.21|298.47|296.47|405
1597996800000|2020-08-21 08:00:00|299.18|297.18|299.33|297.33|299.46|297.46|298.58|296.58|485
1597997100000|2020-08-21 08:05:00|299.31|297.31|298.46|296.46|299.46|297.46|298.45|296.45|410
1597997400000|2020-08-21 08:10:00|298.48|296.48|298.36|296.36|298.67|296.67|298.2|296.2|394
1597997700000|2020-08-21 08:15:00|298.37|296.37|298.46|296.46|298.53|296.53|298.36|296.36|336
1597998000000|2020-08-21 08:20:00|298.45|296.45|299.15|297.15|299.46|297.46|298.44|296.44|335
1597998300000|2020-08-21 08:25:00|299.13|297.13|299.4|297.4|299.4|297.4|298.79|296.79|378
1597998600000|2020-08-21 08:30:00|299.39|297.39|300.06|298.06|300.12|298.12|299.25|297.25|457
1597998900000|2020-08-21 08:35:00|300.1|298.1|299.97|297.97|300.17|298.17|299.66|297.66|374
1597999200000|2020-08-21 08:40:00|299.96|297.96|301.08|299.08|301.11|299.11|299.95|297.95|363
1597999500000|2020-08-21 08:45:00|301.04|299.04|301.73|299.73|301.83|299.83|300.7|298.7|534
1597999800000|2020-08-21 08:50:00|301.74|299.74|303.49|301.49|303.62|301.62|301.5|299.5|587
1598000100000|2020-08-21 08:55:00|303.5|301.5|306.46|304.46|306.58|304.58|303.5|301.5|563
1598000400000|2020-08-21 09:00:00|306.45|304.45|305.51|303.51|306.45|304.45|304.93|302.93|600
1598000700000|2020-08-21 09:05:00|305.52|303.52|305.08|303.08|305.56|303.56|304.26|302.26|434
1598001000000|2020-08-21 09:10:00|305.09|303.09|304.73|302.73|305.15|303.15|304.32|302.32|493
1598001300000|2020-08-21 09:15:00|304.72|302.72|303.61|301.61|304.74|302.74|303.59|301.59|555
1598001600000|2020-08-21 09:20:00|303.62|301.62|302.73|300.73|303.62|301.62|302.5|300.5|512
1598001900000|2020-08-21 09:25:00|302.71|300.71|302.03|300.03|302.93|300.93|301.73|299.73|487
1598002200000|2020-08-21 09:30:00|302.04|300.04|302.19|300.19|302.68|300.68|302|300|449
1598002500000|2020-08-21 09:35:00|302.18|300.18|302.6|300.6|302.74|300.74|301.66|299.66|496
1598002800000|2020-08-21 09:40:00|302.62|300.62|302.13|300.13|302.7|300.7|301.95|299.95|500
1598003100000|2020-08-21 09:45:00|302.03|300.03|300.99|298.99|302.14|300.14|300.96|298.96|636
1598003400000|2020-08-21 09:50:00|301|299|300.24|298.24|301|299|298.94|296.94|520
1598003700000|2020-08-21 09:55:00|300.26|298.26|299.13|297.13|300.34|298.34|298.98|296.98|508
1598004000000|2020-08-21 10:00:00|299.15|297.15|298.81|296.81|300.12|298.12|297.5|295.5|674
1598004300000|2020-08-21 10:05:00|298.8|296.8|296.15|294.15|298.9|296.9|295.33|293.33|688
1598004600000|2020-08-21 10:10:00|296.13|294.13|295.66|293.66|297.4|295.4|295.54|293.54|756
1598004900000|2020-08-21 10:15:00|295.68|293.68|297.48|295.48|297.71|295.71|295.48|293.48|624
1598005200000|2020-08-21 10:20:00|297.41|295.41|296.13|294.13|297.63|295.63|295.78|293.78|661
1598005500000|2020-08-21 10:25:00|296.15|294.15|296.65|294.65|297.09|295.09|295.42|293.42|715
1598005800000|2020-08-21 10:30:00|296.67|294.67|296.72|294.72|297.25|295.25|296.52|294.52|631
1598006100000|2020-08-21 10:35:00|296.56|294.56|294.98|292.98|296.71|294.71|294.96|292.96|572
1598006400000|2020-08-21 10:40:00|294.81|292.81|295.5|293.5|295.7|293.7|294.55|292.55|605
1598006700000|2020-08-21 10:45:00|295.51|293.51|293.42|291.42|295.51|293.51|293.3|291.3|743
1598007000000|2020-08-21 10:50:00|293.46|291.46|295.22|293.22|295.27|293.27|293.38|291.38|705
1598007300000|2020-08-21 10:55:00|295.19|293.19|296.13|294.13|296.23|294.23|295.18|293.18|683
1598007600000|2020-08-21 11:00:00|296.2|294.2|297.13|295.13|297.2|295.2|296.02|294.02|554
1598007900000|2020-08-21 11:05:00|297.12|295.12|296.8|294.8|297.2|295.2|296.24|294.24|482
1598008200000|2020-08-21 11:10:00|296.79|294.79|296.08|294.08|296.89|294.89|296.04|294.04|468
1598008500000|2020-08-21 11:15:00|296.04|294.04|296.62|294.62|296.72|294.72|295.57|293.57|513
1598008800000|2020-08-21 11:20:00|296.59|294.59|296.62|294.62|296.77|294.77|296.26|294.26|442
1598009100000|2020-08-21 11:25:00|296.63|294.63|295.15|293.15|296.74|294.74|295|293|445
1598009400000|2020-08-21 11:30:00|295.16|293.16|294.74|292.74|295.16|293.16|294.27|292.27|589
1598009700000|2020-08-21 11:35:00|294.77|292.77|294.78|292.78|295.18|293.18|294.69|292.69|427
1598010000000|2020-08-21 11:40:00|294.77|292.77|293.47|291.47|294.77|292.77|293.09|291.09|632
1598010300000|2020-08-21 11:45:00|293.43|291.43|293.85|291.85|294.36|292.36|293.1|291.1|620
1598010600000|2020-08-21 11:50:00|293.84|291.84|293.88|291.88|293.94|291.94|292.31|290.31|734
1598010900000|2020-08-21 11:55:00|293.89|291.89|294.32|292.32|294.55|292.55|293.89|291.89|622
1598011200000|2020-08-21 12:00:00|294.3|292.3|292.94|290.94|294.32|292.32|292.61|290.61|807
1598011500000|2020-08-21 12:05:00|292.95|290.95|292.25|290.25|293.23|291.23|292.25|290.25|708
1598011800000|2020-08-21 12:10:00|292.24|290.24|291.5|289.5|292.26|290.26|289.77|287.77|730
1598012100000|2020-08-21 12:15:00|291.53|289.53|292.21|290.21|292.72|290.72|291.09|289.09|593
1598012400000|2020-08-21 12:20:00|292.18|290.18|290.14|288.14|292.33|290.33|290.11|288.11|748
1598012700000|2020-08-21 12:25:00|290.13|288.13|289.64|287.64|291.53|289.53|289.43|287.43|801
1598013000000|2020-08-21 12:30:00|289.63|287.63|292.21|290.21|292.54|290.54|289.61|287.61|669
1598013300000|2020-08-21 12:35:00|292.2|290.2|292.93|290.93|292.94|290.94|292.11|290.11|403
1598013600000|2020-08-21 12:40:00|292.92|290.92|294.06|292.06|294.58|292.58|292.91|290.91|488
1598013900000|2020-08-21 12:45:00|294.08|292.08|294.59|292.59|294.7|292.7|293.83|291.83|402
1598014200000|2020-08-21 12:50:00|294.58|292.58|294.78|292.78|295.21|293.21|294.48|292.48|309
1598014500000|2020-08-21 12:55:00|294.73|292.73|294.98|292.98|295.56|293.56|294.72|292.72|595
1598014800000|2020-08-21 13:00:00|294.95|292.95|294.67|292.67|294.95|292.95|294.28|292.28|520
1598015100000|2020-08-21 13:05:00|294.72|292.72|293.91|291.91|294.72|292.72|293.86|291.86|450
1598015400000|2020-08-21 13:10:00|293.89|291.89|295.31|293.31|295.32|293.32|293.87|291.87|491
1598015700000|2020-08-21 13:15:00|295.3|293.3|294.73|292.73|295.33|293.33|294.57|292.57|488
1598016000000|2020-08-21 13:20:00|294.72|292.72|295.19|293.19|295.23|293.23|294.44|292.44|451
1598016300000|2020-08-21 13:25:00|295.2|293.2|295|293|295.58|293.58|294.97|292.97|550
1598016600000|2020-08-21 13:30:00|295.01|293.01|294.23|292.23|295.07|293.07|294.16|292.16|474
1598016900000|2020-08-21 13:35:00|294.22|292.22|294.23|292.23|294.52|292.52|294.06|292.06|448
1598017200000|2020-08-21 13:40:00|294.24|292.24|293.37|291.37|294.26|292.26|293.26|291.26|587
1598017500000|2020-08-21 13:45:00|293.38|291.38|292.85|290.85|293.51|291.51|292.77|290.77|435
1598017800000|2020-08-21 13:50:00|292.87|290.87|292.32|290.32|293.21|291.21|292.31|290.31|457
1598018100000|2020-08-21 13:55:00|292.29|290.29|292.35|290.35|292.56|290.56|291.7|289.7|625
1598018400000|2020-08-21 14:00:00|292.32|290.32|292.5|290.5|293.48|291.48|292.27|290.27|594
1598018700000|2020-08-21 14:05:00|292.52|290.52|291.5|289.5|292.54|290.54|291.24|289.24|662
1598019000000|2020-08-21 14:10:00|291.53|289.53|293.5|291.5|293.58|291.58|291.53|289.53|665
1598019300000|2020-08-21 14:15:00|293.47|291.47|293.63|291.63|294.27|292.27|293.41|291.41|566
1598019600000|2020-08-21 14:20:00|293.6|291.6|293.15|291.15|293.68|291.68|292.94|290.94|540
1598019900000|2020-08-21 14:25:00|293.14|291.14|293.38|291.38|293.74|291.74|293.11|291.11|589
1598020200000|2020-08-21 14:30:00|293.37|291.37|292.49|290.49|293.46|291.46|292.05|290.05|607
1598020500000|2020-08-21 14:35:00|292.51|290.51|293.17|291.17|293.43|291.43|292.12|290.12|673
1598020800000|2020-08-21 14:40:00|293.11|291.11|294.77|292.77|294.79|292.79|293.11|291.11|677
1598021100000|2020-08-21 14:45:00|294.76|292.76|294.54|292.54|294.77|292.77|294.21|292.21|550
1598021400000|2020-08-21 14:50:00|294.48|292.48|294.15|292.15|294.71|292.71|294.01|292.01|483
1598021700000|2020-08-21 14:55:00|294.14|292.14|293.91|291.91|294.45|292.45|293.89|291.89|469
1598022000000|2020-08-21 15:00:00|293.98|291.98|293|291|294.02|292.02|292.83|290.83|380
1598022300000|2020-08-21 15:05:00|293.02|291.02|293.25|291.25|293.3|291.3|292.93|290.93|263
1598022600000|2020-08-21 15:10:00|293.2|291.2|292.93|290.93|293.2|291.2|292.63|290.63|473
1598022900000|2020-08-21 15:15:00|292.95|290.95|293.59|291.59|293.65|291.65|292.59|290.59|357
1598023200000|2020-08-21 15:20:00|293.58|291.58|294.42|292.42|294.43|292.43|293.27|291.27|442
1598023500000|2020-08-21 15:25:00|294.41|292.41|293.51|291.51|294.46|292.46|293.48|291.48|459
1598023800000|2020-08-21 15:30:00|293.5|291.5|294.31|292.31|294.64|292.64|293.36|291.36|477
1598024100000|2020-08-21 15:35:00|294.3|292.3|293.74|291.74|294.36|292.36|293.38|291.38|380
1598024400000|2020-08-21 15:40:00|293.75|291.75|293.61|291.61|293.86|291.86|293.6|291.6|314
1598024700000|2020-08-21 15:45:00|293.6|291.6|292.79|290.79|294.4|292.4|292.77|290.77|521
1598025000000|2020-08-21 15:50:00|292.77|290.77|292.92|290.92|293.13|291.13|292.71|290.71|415
1598025300000|2020-08-21 15:55:00|292.93|290.93|292.96|290.96|293.47|291.47|292.65|290.65|429
1598025600000|2020-08-21 16:00:00|292.92|290.92|292.29|290.29|293.27|291.27|292.1|290.1|572
1598025900000|2020-08-21 16:05:00|292.26|290.26|292.74|290.74|292.96|290.96|292.26|290.26|457
1598026200000|2020-08-21 16:10:00|292.72|290.72|292.99|290.99|293.11|291.11|292.65|290.65|451
1598026500000|2020-08-21 16:15:00|292.98|290.98|294.12|292.12|294.13|292.13|292.96|290.96|409
1598026800000|2020-08-21 16:20:00|294.1|292.1|293.82|291.82|294.2|292.2|293.51|291.51|431
1598027100000|2020-08-21 16:25:00|293.83|291.83|293.73|291.73|293.95|291.95|293.4|291.4|425
1598027400000|2020-08-21 16:30:00|293.72|291.72|292.99|290.99|293.72|291.72|292.99|290.99|317
1598027700000|2020-08-21 16:35:00|293.03|291.03|291.8|289.8|293.06|291.06|291.71|289.71|490
1598028000000|2020-08-21 16:40:00|291.85|289.85|291.21|289.21|291.85|289.85|291.1|289.1|522
1598028300000|2020-08-21 16:45:00|291.2|289.2|289.96|287.96|291.48|289.48|289.84|287.84|450
1598028600000|2020-08-21 16:50:00|289.94|287.94|289.7|287.7|290.95|288.95|289.61|287.61|672
1598028900000|2020-08-21 16:55:00|289.69|287.69|288.37|286.37|289.88|287.88|288.14|286.14|751
1598029200000|2020-08-21 17:00:00|288.33|286.33|289.65|287.65|289.75|287.75|287.5|285.5|865
1598029500000|2020-08-21 17:05:00|289.74|287.74|290.56|288.56|290.96|288.96|289.7|287.7|640
1598029800000|2020-08-21 17:10:00|290.58|288.58|293.43|291.43|293.5|291.5|290.15|288.15|608
1598030100000|2020-08-21 17:15:00|293.45|291.45|292.55|290.55|293.88|291.88|292.52|290.52|893
1598030400000|2020-08-21 17:20:00|292.54|290.54|291.18|289.18|292.56|290.56|290.11|288.11|866
1598030700000|2020-08-21 17:25:00|291.08|289.08|291.55|289.55|291.71|289.71|290.85|288.85|598
1598031000000|2020-08-21 17:30:00|291.6|289.6|290.84|288.84|292.01|290.01|290.68|288.68|431
1598031300000|2020-08-21 17:35:00|290.83|288.83|290.16|288.16|291.06|289.06|289.98|287.98|356
1598031600000|2020-08-21 17:40:00|290.15|288.15|290.21|288.21|290.23|288.23|289.8|287.8|436
1598031900000|2020-08-21 17:45:00|290.23|288.23|290.42|288.42|290.73|288.73|290.13|288.13|409
1598032200000|2020-08-21 17:50:00|290.4|288.4|289.38|287.38|290.42|288.42|289.23|287.23|360
1598032500000|2020-08-21 17:55:00|289.39|287.39|289.88|287.88|289.97|287.97|289.22|287.22|311
1598032800000|2020-08-21 18:00:00|289.9|287.9|289.08|287.08|290.02|288.02|288.81|286.81|456
1598033100000|2020-08-21 18:05:00|289.09|287.09|288.71|286.71|289.22|287.22|288.56|286.56|430
1598033400000|2020-08-21 18:10:00|288.7|286.7|287.86|285.86|288.93|286.93|287.69|285.69|450
1598033700000|2020-08-21 18:15:00|287.88|285.88|286.61|284.61|288.37|286.37|286.58|284.58|424
1598034000000|2020-08-21 18:20:00|286.6|284.6|286.35|284.35|287.67|285.67|285.35|283.35|828
1598034300000|2020-08-21 18:25:00|286.36|284.36|287.35|285.35|287.57|285.57|285.84|283.84|654
1598034600000|2020-08-21 18:30:00|287.36|285.36|286.75|284.75|287.47|285.47|285.93|283.93|578
1598034900000|2020-08-21 18:35:00|286.74|284.74|287.39|285.39|287.39|285.39|286.72|284.72|374
1598035200000|2020-08-21 18:40:00|287.4|285.4|287.34|285.34|287.62|285.62|286.75|284.75|536
1598035500000|2020-08-21 18:45:00|287.44|285.44|288.66|286.66|289.11|287.11|287.34|285.34|573
1598035800000|2020-08-21 18:50:00|288.68|286.68|288.74|286.74|288.93|286.93|288.5|286.5|469
1598036100000|2020-08-21 18:55:00|288.73|286.73|289.66|287.66|289.69|287.69|288.63|286.63|523
1598036400000|2020-08-21 19:00:00|289.57|287.57|289.89|287.89|290.04|288.04|289.2|287.2|467
1598036700000|2020-08-21 19:05:00|289.9|287.9|290.8|288.8|290.85|288.85|289.89|287.89|466
1598037000000|2020-08-21 19:10:00|290.82|288.82|290.76|288.76|291.15|289.15|290.63|288.63|335
1598037300000|2020-08-21 19:15:00|290.74|288.74|291.24|289.24|291.26|289.26|290.56|288.56|423
1598037600000|2020-08-21 19:20:00|291.23|289.23|291.42|289.42|291.73|289.73|291.18|289.18|515
1598037900000|2020-08-21 19:25:00|291.43|289.43|291.51|289.51|291.56|289.56|291.29|289.29|477
1598038200000|2020-08-21 19:30:00|291.52|289.52|290.82|288.82|291.74|289.74|290.8|288.8|451
1598038500000|2020-08-21 19:35:00|290.81|288.81|290.64|288.64|290.94|288.94|290.22|288.22|551
1598038800000|2020-08-21 19:40:00|290.63|288.63|291.1|289.1|291.25|289.25|290.45|288.45|484
1598039100000|2020-08-21 19:45:00|291.11|289.11|290.59|288.59|291.32|289.32|290.41|288.41|484
1598039400000|2020-08-21 19:50:00|290.63|288.63|290.4|288.4|290.76|288.76|290.1|288.1|421
1598039700000|2020-08-21 19:55:00|290.41|288.41|289.25|287.25|290.46|288.46|289.21|287.21|421
1598040000000|2020-08-21 20:00:00|289.28|287.28|290.33|288.33|290.43|288.43|288.63|286.63|518
1598040300000|2020-08-21 20:05:00|290.31|288.31|290.66|288.66|290.66|288.66|290.23|288.23|338
1598040600000|2020-08-21 20:10:00|290.68|288.68|291.15|289.15|291.48|289.48|290.63|288.63|407
1598040900000|2020-08-21 20:15:00|291.14|289.14|290.55|288.55|291.26|289.26|290.44|288.44|486
1598041200000|2020-08-21 20:20:00|290.54|288.54|291.33|289.33|291.43|289.43|290.31|288.31|477
1598041500000|2020-08-21 20:25:00|291.34|289.34|291.12|289.12|291.63|289.63|290.85|288.85|457
1598041800000|2020-08-21 20:30:00|291.11|289.11|290.79|288.79|291.25|289.25|290.78|288.78|286
1598042100000|2020-08-21 20:35:00|290.8|288.8|290.01|288.01|290.82|288.82|290.01|288.01|233
1598042400000|2020-08-21 20:40:00|290.02|288.02|290|288|290.09|288.09|289.66|287.66|303
1598042700000|2020-08-21 20:45:00|289.94|287.94|289.51|287.51|290.48|288.48|289.46|287.46|445
1598043000000|2020-08-21 20:50:00|289.52|287.52|289|287|289.89|287.89|288.98|286.98|428
1598043300000|2020-08-21 20:55:00|288.99|286.99|288.36|286.36|289.07|287.07|288.28|286.28|335
1598079600000|2020-08-22 07:00:00|286.17|284.17|285.4|283.4|286.26|284.26|285.32|283.32|339
1598079900000|2020-08-22 07:05:00|285.42|283.42|285.37|283.37|285.52|283.52|285.3|283.3|231
1598080200000|2020-08-22 07:10:00|285.36|283.36|285.54|283.54|285.76|283.76|285.19|283.19|291
1598080500000|2020-08-22 07:15:00|285.55|283.55|285.4|283.4|285.64|283.64|285.4|283.4|217
1598080800000|2020-08-22 07:20:00|285.41|283.41|285.4|283.4|285.63|283.63|284.97|282.97|320
1598081100000|2020-08-22 07:25:00|285.41|283.41|285.47|283.47|285.69|283.69|285.39|283.39|201
1598081400000|2020-08-22 07:30:00|285.46|283.46|285.32|283.32|285.46|283.46|285.02|283.02|253
1598081700000|2020-08-22 07:35:00|285.3|283.3|285.5|283.5|285.7|283.7|285.16|283.16|233
1598082000000|2020-08-22 07:40:00|285.48|283.48|285.53|283.53|285.72|283.72|285.33|283.33|304
1598082300000|2020-08-22 07:45:00|285.54|283.54|285.53|283.53|285.71|283.71|285.4|283.4|202
1598082600000|2020-08-22 07:50:00|285.54|283.54|285.68|283.68|286.02|284.02|285.46|283.46|187
1598082900000|2020-08-22 07:55:00|285.69|283.69|286.18|284.18|286.18|284.18|285.34|283.34|310
1598083200000|2020-08-22 08:00:00|286.19|284.19|286.22|284.22|286.95|284.95|286.13|284.13|445
1598083500000|2020-08-22 08:05:00|286.2|284.2|285.58|283.58|286.54|284.54|285.51|283.51|365
1598083800000|2020-08-22 08:10:00|285.57|283.57|286.48|284.48|286.69|284.69|285.52|283.52|367
1598084100000|2020-08-22 08:15:00|286.49|284.49|286.27|284.27|286.8|284.8|286.24|284.24|274
1598084400000|2020-08-22 08:20:00|286.28|284.28|286.79|284.79|287.11|285.11|286.21|284.21|411
1598084700000|2020-08-22 08:25:00|286.78|284.78|287.1|285.1|287.46|285.46|286.57|284.57|375
1598085000000|2020-08-22 08:30:00|287.09|285.09|286.83|284.83|287.36|285.36|286.73|284.73|332
1598085300000|2020-08-22 08:35:00|286.82|284.82|286.87|284.87|287.1|285.1|286.35|284.35|385
1598085600000|2020-08-22 08:40:00|286.88|284.88|286.01|284.01|287.3|285.3|286|284|404
1598085900000|2020-08-22 08:45:00|286.02|284.02|285.56|283.56|286.16|284.16|285.49|283.49|444
1598086200000|2020-08-22 08:50:00|285.55|283.55|285.62|283.62|285.62|283.62|285.05|283.05|369
1598086500000|2020-08-22 08:55:00|285.61|283.61|285.31|283.31|285.92|283.92|284.99|282.99|378
1598086800000|2020-08-22 09:00:00|285.32|283.32|284.98|282.98|285.63|283.63|284.83|282.83|296
1598087100000|2020-08-22 09:05:00|284.99|282.99|284.16|282.16|284.99|282.99|284.14|282.14|259
1598087400000|2020-08-22 09:10:00|284.18|282.18|284.15|282.15|284.33|282.33|283.85|281.85|314
1598087700000|2020-08-22 09:15:00|284.16|282.16|284.51|282.51|284.6|282.6|284.16|282.16|284
1598088000000|2020-08-22 09:20:00|284.52|282.52|283.86|281.86|284.52|282.52|283.83|281.83|287
1598088300000|2020-08-22 09:25:00|283.85|281.85|284.25|282.25|284.47|282.47|283.82|281.82|360
1598088600000|2020-08-22 09:30:00|284.28|282.28|284.57|282.57|284.63|282.63|284.28|282.28|233
1598088900000|2020-08-22 09:35:00|284.56|282.56|284.43|282.43|284.7|282.7|283.95|281.95|379
1598089200000|2020-08-22 09:40:00|284.44|282.44|285.25|283.25|285.25|283.25|284.44|282.44|411
1598089500000|2020-08-22 09:45:00|285.24|283.24|284.92|282.92|285.26|283.26|284.84|282.84|304
1598089800000|2020-08-22 09:50:00|284.94|282.94|284.79|282.79|285.01|283.01|284.73|282.73|296
1598090100000|2020-08-22 09:55:00|284.78|282.78|285.31|283.31|285.31|283.31|284.76|282.76|317
1598090400000|2020-08-22 10:00:00|285.3|283.3|285.23|283.23|285.87|283.87|285.23|283.23|347
1598090700000|2020-08-22 10:05:00|285.24|283.24|284.75|282.75|285.25|283.25|284.74|282.74|231
1598091000000|2020-08-22 10:10:00|284.74|282.74|285.44|283.44|285.45|283.45|284.59|282.59|348
1598091300000|2020-08-22 10:15:00|285.45|283.45|285.48|283.48|285.57|283.57|285.19|283.19|327
1598091600000|2020-08-22 10:20:00|285.47|283.47|285.32|283.32|285.49|283.49|285.07|283.07|280
1598091900000|2020-08-22 10:25:00|285.31|283.31|285.75|283.75|285.82|283.82|285.3|283.3|314
1598092200000|2020-08-22 10:30:00|285.73|283.73|285.79|283.79|285.86|283.86|285.71|283.71|181
1598092500000|2020-08-22 10:35:00|285.77|283.77|286.18|284.18|286.2|284.2|285.73|283.73|302
1598092800000|2020-08-22 10:40:00|286.16|284.16|285.94|283.94|286.17|284.17|285.89|283.89|303
1598093100000|2020-08-22 10:45:00|285.95|283.95|285.18|283.18|285.99|283.99|285.18|283.18|262
1598093400000|2020-08-22 10:50:00|285.19|283.19|285.07|283.07|285.19|283.19|284.93|282.93|319
1598093700000|2020-08-22 10:55:00|285.08|283.08|284.95|282.95|285.12|283.12|284.51|282.51|338
1598094000000|2020-08-22 11:00:00|284.94|282.94|284.12|282.12|285.09|283.09|284.11|282.11|298
1598094300000|2020-08-22 11:05:00|284.13|282.13|283.99|281.99|284.14|282.14|283.92|281.92|314
1598094600000|2020-08-22 11:10:00|283.98|281.98|284.01|282.01|284.2|282.2|283.92|281.92|331
1598094900000|2020-08-22 11:15:00|284|282|284.01|282.01|284.25|282.25|283.97|281.97|315
1598095200000|2020-08-22 11:20:00|284.02|282.02|283.28|281.28|284.05|282.05|283.28|281.28|393
1598095500000|2020-08-22 11:25:00|283.27|281.27|282.84|280.84|283.31|281.31|282.81|280.81|525
1598095800000|2020-08-22 11:30:00|282.85|280.85|283.41|281.41|283.56|281.56|282.84|280.84|275
1598096100000|2020-08-22 11:35:00|283.42|281.42|282.94|280.94|283.54|281.54|282.93|280.93|240
1598096400000|2020-08-22 11:40:00|282.95|280.95|282.95|280.95|283|281|282.65|280.65|444
1598096700000|2020-08-22 11:45:00|282.94|280.94|282.96|280.96|283.42|281.42|282.93|280.93|492
1598097000000|2020-08-22 11:50:00|282.97|280.97|283.57|281.57|283.78|281.78|282.97|280.97|451
1598097300000|2020-08-22 11:55:00|283.58|281.58|283.5|281.5|283.74|281.74|283.31|281.31|507
1598097600000|2020-08-22 12:00:00|283.49|281.49|284.23|282.23|284.35|282.35|283.49|281.49|404
1598097900000|2020-08-22 12:05:00|284.22|282.22|284.34|282.34|284.43|282.43|284.16|282.16|421
1598098200000|2020-08-22 12:10:00|284.35|282.35|284.51|282.51|284.52|282.52|284.3|282.3|139
1598098500000|2020-08-22 12:15:00|284.49|282.49|285.06|283.06|285.08|283.08|284.43|282.43|281
1598098800000|2020-08-22 12:20:00|285.05|283.05|284.62|282.62|285.08|283.08|284.6|282.6|396
1598099100000|2020-08-22 12:25:00|284.61|282.61|284.68|282.68|284.85|282.85|284.6|282.6|342
1598099400000|2020-08-22 12:30:00|284.67|282.67|284.76|282.76|284.79|282.79|284.55|282.55|195
1598099700000|2020-08-22 12:35:00|284.77|282.77|285.54|283.54|285.54|283.54|284.77|282.77|368
1598100000000|2020-08-22 12:40:00|285.55|283.55|286.3|284.3|286.6|284.6|285.53|283.53|392
1598100300000|2020-08-22 12:45:00|286.28|284.28|285.71|283.71|286.65|284.65|285.67|283.67|388
1598100600000|2020-08-22 12:50:00|285.72|283.72|285.57|283.57|285.97|283.97|285.52|283.52|210
1598100900000|2020-08-22 12:55:00|285.58|283.58|285.48|283.48|285.67|283.67|285.35|283.35|305
1598101200000|2020-08-22 13:00:00|285.51|283.51|285.39|283.39|286.16|284.16|285.39|283.39|310
1598101500000|2020-08-22 13:05:00|285.38|283.38|284.76|282.76|285.47|283.47|284.72|282.72|300
1598101800000|2020-08-22 13:10:00|284.73|282.73|284.72|282.72|284.88|282.88|284.58|282.58|283
1598102100000|2020-08-22 13:15:00|284.73|282.73|284.62|282.62|284.89|282.89|284.54|282.54|313
1598102400000|2020-08-22 13:20:00|284.61|282.61|284.75|282.75|284.94|282.94|284.52|282.52|301
1598102700000|2020-08-22 13:25:00|284.76|282.76|285.29|283.29|285.29|283.29|284.51|282.51|360
1598103000000|2020-08-22 13:30:00|285.3|283.3|284.91|282.91|285.42|283.42|284.91|282.91|307
1598103300000|2020-08-22 13:35:00|284.92|282.92|285.04|283.04|285.22|283.22|284.91|282.91|342
1598103600000|2020-08-22 13:40:00|285.03|283.03|284.98|282.98|285.26|283.26|284.84|282.84|261
1598103900000|2020-08-22 13:45:00|284.99|282.99|285.4|283.4|285.71|283.71|284.97|282.97|333
1598104200000|2020-08-22 13:50:00|285.42|283.42|285.84|283.84|285.95|283.95|285.42|283.42|228
1598104500000|2020-08-22 13:55:00|285.85|283.85|285.9|283.9|285.93|283.93|285.66|283.66|238
1598104800000|2020-08-22 14:00:00|285.89|283.89|285.54|283.54|286.12|284.12|285.54|283.54|240
1598105100000|2020-08-22 14:05:00|285.53|283.53|285.63|283.63|285.65|283.65|285.36|283.36|224
1598105400000|2020-08-22 14:10:00|285.62|283.62|285.17|283.17|285.63|283.63|285.13|283.13|209
1598105700000|2020-08-22 14:15:00|285.18|283.18|285.17|283.17|285.36|283.36|285.15|283.15|177
1598106000000|2020-08-22 14:20:00|285.16|283.16|284.94|282.94|285.16|283.16|284.75|282.75|259
1598106300000|2020-08-22 14:25:00|284.93|282.93|285.15|283.15|285.2|283.2|284.93|282.93|208
1598106600000|2020-08-22 14:30:00|285.16|283.16|285.57|283.57|285.64|283.64|285.15|283.15|201
1598106900000|2020-08-22 14:35:00|285.56|283.56|285.81|283.81|285.85|283.85|285.56|283.56|173
1598107200000|2020-08-22 14:40:00|285.82|283.82|285.95|283.95|285.97|283.97|285.81|283.81|134
1598107500000|2020-08-22 14:45:00|285.94|283.94|286.87|284.87|287.07|285.07|285.94|283.94|301
1598107800000|2020-08-22 14:50:00|286.88|284.88|286.65|284.65|287.15|285.15|286.62|284.62|303
1598108100000|2020-08-22 14:55:00|286.64|284.64|286.55|284.55|286.84|284.84|286.36|284.36|314
1598108400000|2020-08-22 15:00:00|286.53|284.53|287.18|285.18|287.18|285.18|286.53|284.53|268
1598108700000|2020-08-22 15:05:00|287.19|285.19|286.49|284.49|287.29|285.29|286.47|284.47|316
1598109000000|2020-08-22 15:10:00|286.48|284.48|286.21|284.21|286.49|284.49|286.14|284.14|241
1598109300000|2020-08-22 15:15:00|286.24|284.24|286.25|284.25|286.34|284.34|286.17|284.17|241
1598109600000|2020-08-22 15:20:00|286.26|284.26|286.46|284.46|286.82|284.82|286.24|284.24|214
1598109900000|2020-08-22 15:25:00|286.47|284.47|285.94|283.94|286.47|284.47|285.94|283.94|298
1598110200000|2020-08-22 15:30:00|285.95|283.95|286.03|284.03|286.05|284.05|285.89|283.89|216
1598110500000|2020-08-22 15:35:00|286.02|284.02|285.86|283.86|286.11|284.11|285.81|283.81|203
1598110800000|2020-08-22 15:40:00|285.88|283.88|286.14|284.14|286.21|284.21|285.78|283.78|200
1598111100000|2020-08-22 15:45:00|286.13|284.13|286.09|284.09|286.2|284.2|286.04|284.04|168
1598111400000|2020-08-22 15:50:00|286.1|284.1|285.62|283.62|286.1|284.1|285.61|283.61|290
1598111700000|2020-08-22 15:55:00|285.61|283.61|285.55|283.55|285.72|283.72|285.49|283.49|289
1598112000000|2020-08-22 16:00:00|285.53|283.53|285.41|283.41|285.88|283.88|285.21|283.21|407
1598112300000|2020-08-22 16:05:00|285.4|283.4|284.36|282.36|285.57|283.57|284.36|282.36|398
1598112600000|2020-08-22 16:10:00|284.37|282.37|284.62|282.62|284.86|282.86|284.13|282.13|378
1598112900000|2020-08-22 16:15:00|284.61|282.61|284.35|282.35|284.79|282.79|284.32|282.32|313
1598113200000|2020-08-22 16:20:00|284.34|282.34|285.22|283.22|285.22|283.22|284.28|282.28|336
1598113500000|2020-08-22 16:25:00|285.14|283.14|285.18|283.18|285.46|283.46|284.94|282.94|324
1598113800000|2020-08-22 16:30:00|285.17|283.17|285.3|283.3|285.4|283.4|285.17|283.17|380
1598114100000|2020-08-22 16:35:00|285.28|283.28|285.11|283.11|285.39|283.39|285.06|283.06|293
1598114400000|2020-08-22 16:40:00|285.12|283.12|284.77|282.77|285.14|283.14|284.72|282.72|280
1598114700000|2020-08-22 16:45:00|284.75|282.75|284.02|282.02|284.75|282.75|284.02|282.02|142
1598115000000|2020-08-22 16:50:00|284.03|282.03|284.11|282.11|284.15|282.15|283.66|281.66|322
1598115300000|2020-08-22 16:55:00|284.1|282.1|284.66|282.66|284.68|282.68|283.93|281.93|287
1598115600000|2020-08-22 17:00:00|284.67|282.67|285.08|283.08|285.33|283.33|284.65|282.65|275
1598115900000|2020-08-22 17:05:00|285.09|283.09|284.2|282.2|285.13|283.13|284.2|282.2|329
1598116200000|2020-08-22 17:10:00|284.19|282.19|284.51|282.51|284.74|282.74|284.18|282.18|372
1598116500000|2020-08-22 17:15:00|284.53|282.53|284.56|282.56|284.78|282.78|284.45|282.45|366
1598116800000|2020-08-22 17:20:00|284.55|282.55|284.82|282.82|284.86|282.86|284.4|282.4|359
1598117100000|2020-08-22 17:25:00|284.83|282.83|285.17|283.17|285.37|283.37|284.77|282.77|389
1598117400000|2020-08-22 17:30:00|285.18|283.18|285.46|283.46|285.62|283.62|285.18|283.18|348
1598117700000|2020-08-22 17:35:00|285.47|283.47|285.68|283.68|285.8|283.8|285.24|283.24|339
1598118000000|2020-08-22 17:40:00|285.69|283.69|285.82|283.82|285.9|283.9|285.6|283.6|262
1598118300000|2020-08-22 17:45:00|285.83|283.83|285.52|283.52|285.83|283.83|285.48|283.48|260
1598118600000|2020-08-22 17:50:00|285.51|283.51|285.53|283.53|285.66|283.66|285.42|283.42|270
1598118900000|2020-08-22 17:55:00|285.52|283.52|285.5|283.5|285.85|283.85|285.44|283.44|261
1598119200000|2020-08-22 18:00:00|285.51|283.51|286.03|284.03|286.13|284.13|285.51|283.51|249
1598119500000|2020-08-22 18:05:00|286.02|284.02|285.9|283.9|286.02|284.02|285.82|283.82|182
1598119800000|2020-08-22 18:10:00|285.91|283.91|285.98|283.98|286.09|284.09|285.8|283.8|252
1598120100000|2020-08-22 18:15:00|286|284|285.99|283.99|286.12|284.12|285.86|283.86|243
1598120400000|2020-08-22 18:20:00|285.98|283.98|285.81|283.81|285.98|283.98|285.79|283.79|256
1598120700000|2020-08-22 18:25:00|285.87|283.87|285.28|283.28|285.93|283.93|285.28|283.28|286
1598121000000|2020-08-22 18:30:00|285.29|283.29|285.46|283.46|285.49|283.49|285.08|283.08|294
1598121300000|2020-08-22 18:35:00|285.45|283.45|285.25|283.25|285.59|283.59|285.11|283.11|189
1598121600000|2020-08-22 18:40:00|285.28|283.28|285.29|283.29|285.34|283.34|285.11|283.11|143
1598121900000|2020-08-22 18:45:00|285.28|283.28|285.43|283.43|285.62|283.62|285.28|283.28|283
1598122200000|2020-08-22 18:50:00|285.42|283.42|285.08|283.08|285.53|283.53|285|283|338
1598122500000|2020-08-22 18:55:00|285.07|283.07|285.03|283.03|285.24|283.24|284.75|282.75|241
1598122800000|2020-08-22 19:00:00|285.02|283.02|284.85|282.85|285.08|283.08|284.85|282.85|317
1598123100000|2020-08-22 19:05:00|284.84|282.84|284.88|282.88|284.9|282.9|284.78|282.78|143
1598123400000|2020-08-22 19:10:00|284.89|282.89|284.79|282.79|284.91|282.91|284.71|282.71|312
1598123700000|2020-08-22 19:15:00|284.78|282.78|284.63|282.63|284.79|282.79|284.49|282.49|360
1598124000000|2020-08-22 19:20:00|284.61|282.61|284.36|282.36|284.64|282.64|284.16|282.16|445
1598124300000|2020-08-22 19:25:00|284.32|282.32|284.63|282.63|284.64|282.64|284.32|282.32|219
1598124600000|2020-08-22 19:30:00|284.64|282.64|284.78|282.78|284.87|282.87|284.54|282.54|330
1598124900000|2020-08-22 19:35:00|284.77|282.77|284.93|282.93|284.93|282.93|284.66|282.66|198
1598125200000|2020-08-22 19:40:00|284.94|282.94|284.56|282.56|285|283|284.52|282.52|216
1598125500000|2020-08-22 19:45:00|284.55|282.55|283.99|281.99|284.63|282.63|283.96|281.96|173
1598125800000|2020-08-22 19:50:00|284|282|284.1|282.1|284.17|282.17|283.99|281.99|180
1598126100000|2020-08-22 19:55:00|284.11|282.11|284.17|282.17|284.19|282.19|284.08|282.08|164
1598126400000|2020-08-22 20:00:00|284.19|282.19|284.1|282.1|284.3|282.3|284.09|282.09|184
1598126700000|2020-08-22 20:05:00|284.09|282.09|283.47|281.47|284.1|282.1|283.27|281.27|335
1598127000000|2020-08-22 20:10:00|283.46|281.46|283.63|281.63|283.76|281.76|283.44|281.44|330
1598127300000|2020-08-22 20:15:00|283.62|281.62|283.49|281.49|283.64|281.64|283.43|281.43|192
1598127600000|2020-08-22 20:20:00|283.51|281.51|283.34|281.34|283.69|281.69|283.34|281.34|174
1598127900000|2020-08-22 20:25:00|283.33|281.33|283.23|281.23|283.42|281.42|283.14|281.14|94
1598128200000|2020-08-22 20:30:00|283.16|281.16|283.3|281.3|283.65|281.65|283.16|281.16|256
1598128500000|2020-08-22 20:35:00|283.27|281.27|283.51|281.51|283.56|281.56|283.01|281.01|155
1598128800000|2020-08-22 20:40:00|283.52|281.52|283.32|281.32|283.65|281.65|283.3|281.3|267
1598129100000|2020-08-22 20:45:00|283.29|281.29|283.11|281.11|283.29|281.29|283.07|281.07|88
1598129400000|2020-08-22 20:50:00|283.12|281.12|283.53|281.53|283.53|281.53|283.12|281.12|124
1598129700000|2020-08-22 20:55:00|283.54|281.54|283.38|281.38|283.6|281.6|283.35|281.35|139
1598130000000|2020-08-22 21:00:00|283.39|281.39|283.31|281.31|283.42|281.42|283.31|281.31|93
1598130300000|2020-08-22 21:05:00|283.32|281.32|283.58|281.58|283.58|281.58|283.29|281.29|82
1598130600000|2020-08-22 21:10:00|283.59|281.59|283.47|281.47|283.59|281.59|283.44|281.44|62
1598130900000|2020-08-22 21:15:00|283.46|281.46|283.52|281.52|283.53|281.53|283.25|281.25|140
1598131200000|2020-08-22 21:20:00|283.51|281.51|284.11|282.11|284.11|282.11|283.51|281.51|119
1598131500000|2020-08-22 21:25:00|284.1|282.1|284.35|282.35|284.45|282.45|284.1|282.1|297
1598131800000|2020-08-22 21:30:00|284.34|282.34|285.65|283.65|285.66|283.66|284.34|282.34|204
1598132100000|2020-08-22 21:35:00|285.64|283.64|285.94|283.94|285.99|283.99|285.48|283.48|242
1598132400000|2020-08-22 21:40:00|285.95|283.95|286.91|284.91|287.08|285.08|285.94|283.94|172
1598132700000|2020-08-22 21:45:00|286.92|284.92|286.71|284.71|287.06|285.06|286.51|284.51|307
1598133000000|2020-08-22 21:50:00|286.72|284.72|286.48|284.48|286.84|284.84|286.48|284.48|146
1598133300000|2020-08-22 21:55:00|286.49|284.49|286.65|284.65|286.83|284.83|286.46|284.46|168
1598133600000|2020-08-22 22:00:00|286.66|284.66|286.65|284.65|287.19|285.19|286.62|284.62|309
1598133900000|2020-08-22 22:05:00|286.63|284.63|286.08|284.08|286.65|284.65|286.03|284.03|335
1598134200000|2020-08-22 22:10:00|286.09|284.09|286.2|284.2|286.2|284.2|285.94|283.94|225
1598134500000|2020-08-22 22:15:00|286.21|284.21|285.93|283.93|286.25|284.25|285.87|283.87|452
1598134800000|2020-08-22 22:20:00|285.92|283.92|286.06|284.06|286.3|284.3|285.9|283.9|428
1598135100000|2020-08-22 22:25:00|286.05|284.05|286.14|284.14|286.2|284.2|285.89|283.89|394
1598135400000|2020-08-22 22:30:00|286.15|284.15|286.25|284.25|286.45|284.45|286.06|284.06|182
1598135700000|2020-08-22 22:35:00|286.24|284.24|286.54|284.54|286.64|284.64|286.07|284.07|269
1598136000000|2020-08-22 22:40:00|286.56|284.56|287.33|285.33|287.33|285.33|286.29|284.29|368
1598136300000|2020-08-22 22:45:00|287.36|285.36|286.53|284.53|287.4|285.4|286.43|284.43|415
1598136600000|2020-08-22 22:50:00|286.56|284.56|286.41|284.41|286.73|284.73|286.34|284.34|276
1598136900000|2020-08-22 22:55:00|286.38|284.38|287.06|285.06|287.06|285.06|286.38|284.38|287
1598137200000|2020-08-22 23:00:00|287.1|285.1|287.46|285.46|287.53|285.53|287.1|285.1|291
1598137500000|2020-08-22 23:05:00|287.45|285.45|287.13|285.13|287.47|285.47|287.09|285.09|323
1598137800000|2020-08-22 23:10:00|287.14|285.14|287.51|285.51|287.54|285.54|287.13|285.13|297
1598138100000|2020-08-22 23:15:00|287.52|285.52|288.63|286.63|288.77|286.77|287.52|285.52|469
1598138400000|2020-08-22 23:20:00|288.61|286.61|287.9|285.9|288.64|286.64|287.68|285.68|428
1598138700000|2020-08-22 23:25:00|287.91|285.91|288.18|286.18|288.63|286.63|287.8|285.8|376
1598139000000|2020-08-22 23:30:00|288.19|286.19|288.11|286.11|288.57|286.57|288.05|286.05|386
1598139300000|2020-08-22 23:35:00|288.15|286.15|288.5|286.5|288.69|286.69|288.15|286.15|441
1598139600000|2020-08-22 23:40:00|288.49|286.49|288.77|286.77|288.89|286.89|288.28|286.28|323
1598139900000|2020-08-22 23:45:00|288.78|286.78|288.59|286.59|288.78|286.78|288.5|286.5|294
1598140200000|2020-08-22 23:50:00|288.58|286.58|288.29|286.29|288.69|286.69|288.27|286.27|359
1598140500000|2020-08-22 23:55:00|288.3|286.3|287.77|285.77|288.71|286.71|287.77|285.77|262
1598140800000|2020-08-23 00:00:00|287.79|285.79|289.28|287.28|289.29|287.29|287.68|285.68|345
1598141100000|2020-08-23 00:05:00|289.26|287.26|288.41|286.41|289.29|287.29|288.27|286.27|505
1598141400000|2020-08-23 00:10:00|288.4|286.4|287.93|285.93|288.52|286.52|287.9|285.9|490
1598141700000|2020-08-23 00:15:00|287.92|285.92|287.2|285.2|287.95|285.95|287.15|285.15|480
1598142000000|2020-08-23 00:20:00|287.21|285.21|287.1|285.1|287.3|285.3|286.61|284.61|387
1598142300000|2020-08-23 00:25:00|287.08|285.08|287.1|285.1|287.34|285.34|286.92|284.92|268
1598142600000|2020-08-23 00:30:00|287.08|285.08|285.97|283.97|287.3|285.3|285.89|283.89|490
1598142900000|2020-08-23 00:35:00|285.99|283.99|286.74|284.74|286.93|284.93|285.85|283.85|434
1598143200000|2020-08-23 00:40:00|286.75|284.75|286.34|284.34|286.88|284.88|286.22|284.22|343
1598143500000|2020-08-23 00:45:00|286.33|284.33|286.53|284.53|286.65|284.65|286.24|284.24|345
1598143800000|2020-08-23 00:50:00|286.54|284.54|286.36|284.36|286.68|284.68|286.31|284.31|213
1598144100000|2020-08-23 00:55:00|286.35|284.35|286.69|284.69|286.82|284.82|286.01|284.01|344
1598144400000|2020-08-23 01:00:00|286.7|284.7|285.9|283.9|286.81|284.81|285.9|283.9|331
1598144700000|2020-08-23 01:05:00|285.91|283.91|286.23|284.23|286.26|284.26|285.42|283.42|379
1598145000000|2020-08-23 01:10:00|286.24|284.24|286.42|284.42|286.44|284.44|285.9|283.9|322
1598145300000|2020-08-23 01:15:00|286.43|284.43|285.86|283.86|286.49|284.49|285.85|283.85|299
1598145600000|2020-08-23 01:20:00|285.84|283.84|286.29|284.29|286.56|284.56|285.8|283.8|291
1598145900000|2020-08-23 01:25:00|286.28|284.28|286.65|284.65|286.68|284.68|286|284|233
1598146200000|2020-08-23 01:30:00|286.63|284.63|286.38|284.38|286.63|284.63|286.19|284.19|229
1598146500000|2020-08-23 01:35:00|286.37|284.37|286.08|284.08|286.45|284.45|285.82|283.82|293
1598146800000|2020-08-23 01:40:00|286.07|284.07|285.91|283.91|286.29|284.29|285.91|283.91|245
1598147100000|2020-08-23 01:45:00|285.96|283.96|286.02|284.02|286.32|284.32|285.96|283.96|387
1598147400000|2020-08-23 01:50:00|286.11|284.11|286.02|284.02|286.23|284.23|285.98|283.98|315
1598147700000|2020-08-23 01:55:00|286.03|284.03|285.94|283.94|286.17|284.17|285.77|283.77|375
1598148000000|2020-08-23 02:00:00|285.95|283.95|285.59|283.59|286.12|284.12|285.58|283.58|335
1598148300000|2020-08-23 02:05:00|285.61|283.61|284.85|282.85|285.61|283.61|284.83|282.83|256
1598148600000|2020-08-23 02:10:00|284.86|282.86|284.47|282.47|285.2|283.2|284.3|282.3|387
1598148900000|2020-08-23 02:15:00|284.46|282.46|284.33|282.33|284.49|282.49|284.24|282.24|240
1598149200000|2020-08-23 02:20:00|284.29|282.29|284.66|282.66|284.66|282.66|284.21|282.21|453
1598149500000|2020-08-23 02:25:00|284.65|282.65|284.46|282.46|284.78|282.78|284.19|282.19|355
1598149800000|2020-08-23 02:30:00|284.45|282.45|285.04|283.04|285.13|283.13|284.08|282.08|324
1598150100000|2020-08-23 02:35:00|285.02|283.02|285.44|283.44|285.61|283.61|284.95|282.95|335
1598150400000|2020-08-23 02:40:00|285.43|283.43|284.89|282.89|285.46|283.46|284.82|282.82|337
1598150700000|2020-08-23 02:45:00|284.88|282.88|285.22|283.22|285.27|283.27|284.79|282.79|303
1598151000000|2020-08-23 02:50:00|285.23|283.23|285.21|283.21|285.47|283.47|285.14|283.14|256
1598151300000|2020-08-23 02:55:00|285.2|283.2|284.77|282.77|285.22|283.22|284.74|282.74|366
1598151600000|2020-08-23 03:00:00|284.76|282.76|284.69|282.69|284.77|282.77|284.26|282.26|435
1598151900000|2020-08-23 03:05:00|284.7|282.7|285.11|283.11|285.16|283.16|284.58|282.58|299
1598152200000|2020-08-23 03:10:00|285.12|283.12|285.42|283.42|285.48|283.48|285.03|283.03|294
1598152500000|2020-08-23 03:15:00|285.41|283.41|284.31|282.31|285.42|283.42|284.24|282.24|332
1598152800000|2020-08-23 03:20:00|284.3|282.3|284.06|282.06|284.47|282.47|284.03|282.03|313
1598153100000|2020-08-23 03:25:00|284.07|282.07|284.35|282.35|284.41|282.41|284.01|282.01|241
1598153400000|2020-08-23 03:30:00|284.32|282.32|284.15|282.15|284.32|282.32|283.99|281.99|273
1598153700000|2020-08-23 03:35:00|284.16|282.16|283.98|281.98|284.21|282.21|283.85|281.85|226
1598154000000|2020-08-23 03:40:00|283.99|281.99|283.98|281.98|284.27|282.27|283.94|281.94|244
1598154300000|2020-08-23 03:45:00|283.96|281.96|283.57|281.57|283.97|281.97|283.43|281.43|349
1598154600000|2020-08-23 03:50:00|283.56|281.56|284.12|282.12|284.12|282.12|283.52|281.52|350
1598154900000|2020-08-23 03:55:00|284.11|282.11|284.17|282.17|284.23|282.23|283.9|281.9|297
1598155200000|2020-08-23 04:00:00|284.16|282.16|283.97|281.97|284.16|282.16|283.63|281.63|298
1598155500000|2020-08-23 04:05:00|283.98|281.98|283.7|281.7|284|282|283.66|281.66|110
1598155800000|2020-08-23 04:10:00|283.71|281.71|283.69|281.69|283.82|281.82|283.55|281.55|152
1598156100000|2020-08-23 04:15:00|283.7|281.7|283.87|281.87|283.97|281.97|283.52|281.52|178
1598156400000|2020-08-23 04:20:00|283.9|281.9|283.68|281.68|283.97|281.97|283.58|281.58|178
1598156700000|2020-08-23 04:25:00|283.67|281.67|284.02|282.02|284.09|282.09|283.57|281.57|176
1598157000000|2020-08-23 04:30:00|284.03|282.03|283.68|281.68|284.03|282.03|283.6|281.6|245
1598157300000|2020-08-23 04:35:00|283.67|281.67|284.45|282.45|284.46|282.46|283.66|281.66|306
1598157600000|2020-08-23 04:40:00|284.46|282.46|284.52|282.52|284.72|282.72|284.39|282.39|335
1598157900000|2020-08-23 04:45:00|284.49|282.49|284.3|282.3|284.61|282.61|284.2|282.2|372
1598158200000|2020-08-23 04:50:00|284.31|282.31|284.29|282.29|284.31|282.31|284.13|282.13|302
1598158500000|2020-08-23 04:55:00|284.28|282.28|284.16|282.16|284.3|282.3|284.14|282.14|226
1598158800000|2020-08-23 05:00:00|284.15|282.15|283.53|281.53|284.15|282.15|283.5|281.5|404
1598159100000|2020-08-23 05:05:00|283.52|281.52|283.32|281.32|283.56|281.56|283.26|281.26|358
1598159400000|2020-08-23 05:10:00|283.31|281.31|283.49|281.49|283.5|281.5|283.3|281.3|292
1598159700000|2020-08-23 05:15:00|283.47|281.47|283.24|281.24|283.47|281.47|283.15|281.15|226
1598160000000|2020-08-23 05:20:00|283.23|281.23|282.77|280.77|283.24|281.24|282.45|280.45|273
1598160300000|2020-08-23 05:25:00|282.75|280.75|283.4|281.4|283.58|281.58|282.68|280.68|333
1598160600000|2020-08-23 05:30:00|283.41|281.41|282.7|280.7|283.52|281.52|282.68|280.68|324
1598160900000|2020-08-23 05:35:00|282.68|280.68|282.57|280.57|282.7|280.7|282.5|280.5|110
1598161200000|2020-08-23 05:40:00|282.58|280.58|282.16|280.16|282.58|280.58|282.16|280.16|210
1598161500000|2020-08-23 05:45:00|282.18|280.18|282.43|280.43|282.48|280.48|282.16|280.16|187
1598161800000|2020-08-23 05:50:00|282.44|280.44|282.05|280.05|282.56|280.56|281.56|279.56|294
1598162100000|2020-08-23 05:55:00|282.04|280.04|283.03|281.03|283.11|281.11|282.04|280.04|369
1598162400000|2020-08-23 06:00:00|283.02|281.02|283.11|281.11|283.14|281.14|282.53|280.53|269
1598162700000|2020-08-23 06:05:00|283.12|281.12|283.95|281.95|284.3|282.3|283.1|281.1|386
1598163000000|2020-08-23 06:10:00|283.94|281.94|284.02|282.02|284.06|282.06|283.85|281.85|211
1598163300000|2020-08-23 06:15:00|284.01|282.01|283.74|281.74|284.27|282.27|283.72|281.72|279
1598163600000|2020-08-23 06:20:00|283.73|281.73|283.43|281.43|283.82|281.82|283.39|281.39|188
1598163900000|2020-08-23 06:25:00|283.44|281.44|283.49|281.49|283.79|281.79|283.36|281.36|332
1598164200000|2020-08-23 06:30:00|283.48|281.48|283.36|281.36|283.61|281.61|283.35|281.35|241
1598164500000|2020-08-23 06:35:00|283.34|281.34|283.43|281.43|283.54|281.54|283.24|281.24|264
1598164800000|2020-08-23 06:40:00|283.41|281.41|283.77|281.77|283.93|281.93|283.39|281.39|286
1598165100000|2020-08-23 06:45:00|283.78|281.78|284.62|282.62|284.62|282.62|283.75|281.75|293
1598165400000|2020-08-23 06:50:00|284.59|282.59|284.73|282.73|284.88|282.88|284.43|282.43|346
1598165700000|2020-08-23 06:55:00|284.74|282.74|284.86|282.86|284.94|282.94|284.55|282.55|320
1598166000000|2020-08-23 07:00:00|284.87|282.87|284.57|282.57|284.87|282.87|284.4|282.4|260
1598166300000|2020-08-23 07:05:00|284.58|282.58|284.7|282.7|284.83|282.83|284.57|282.57|270
1598166600000|2020-08-23 07:10:00|284.71|282.71|284.95|282.95|285.12|283.12|284.68|282.68|214
1598166900000|2020-08-23 07:15:00|284.94|282.94|284.27|282.27|284.94|282.94|284.26|282.26|197
1598167200000|2020-08-23 07:20:00|284.28|282.28|284.42|282.42|284.42|282.42|284.17|282.17|173
1598167500000|2020-08-23 07:25:00|284.41|282.41|284.42|282.42|284.55|282.55|284.3|282.3|180
1598167800000|2020-08-23 07:30:00|284.41|282.41|284.3|282.3|284.57|282.57|284.27|282.27|227
1598168100000|2020-08-23 07:35:00|284.32|282.32|284.83|282.83|284.86|282.86|284.29|282.29|337
1598168400000|2020-08-23 07:40:00|284.84|282.84|285.2|283.2|285.25|283.25|284.76|282.76|315
1598168700000|2020-08-23 07:45:00|285.19|283.19|284.95|282.95|285.29|283.29|284.82|282.82|205
1598169000000|2020-08-23 07:50:00|284.94|282.94|284.32|282.32|284.97|282.97|284.3|282.3|278
1598169300000|2020-08-23 07:55:00|284.33|282.33|284.53|282.53|284.56|282.56|284.33|282.33|205
1598169600000|2020-08-23 08:00:00|284.55|282.55|284.26|282.26|284.66|282.66|284.25|282.25|234
1598169900000|2020-08-23 08:05:00|284.25|282.25|283.71|281.71|284.27|282.27|283.69|281.69|255
1598170200000|2020-08-23 08:10:00|283.69|281.69|283.51|281.51|283.71|281.71|283.48|281.48|310
1598170500000|2020-08-23 08:15:00|283.45|281.45|283.37|281.37|283.58|281.58|283.3|281.3|243
1598170800000|2020-08-23 08:20:00|283.35|281.35|283.56|281.56|283.56|281.56|283.17|281.17|398
1598171100000|2020-08-23 08:25:00|283.55|281.55|283.37|281.37|283.7|281.7|283.36|281.36|189
1598171400000|2020-08-23 08:30:00|283.39|281.39|283.96|281.96|283.96|281.96|283.39|281.39|201
1598171700000|2020-08-23 08:35:00|283.98|281.98|283.38|281.38|283.98|281.98|283.33|281.33|271
1598172000000|2020-08-23 08:40:00|283.36|281.36|283.46|281.46|283.56|281.56|283.3|281.3|232
1598172300000|2020-08-23 08:45:00|283.47|281.47|283.62|281.62|283.81|281.81|283.45|281.45|290
1598172600000|2020-08-23 08:50:00|283.63|281.63|283.4|281.4|283.67|281.67|283.38|281.38|203
1598172900000|2020-08-23 08:55:00|283.38|281.38|283.17|281.17|283.43|281.43|283.11|281.11|286
1598173200000|2020-08-23 09:00:00|283.15|281.15|283.53|281.53|283.64|281.64|282.75|280.75|404
1598173500000|2020-08-23 09:05:00|283.52|281.52|284.18|282.18|284.24|282.24|283.4|281.4|201
1598173800000|2020-08-23 09:10:00|284.19|282.19|284.14|282.14|284.42|282.42|284.05|282.05|265
1598174100000|2020-08-23 09:15:00|284.13|282.13|284.64|282.64|284.64|282.64|284.13|282.13|233
1598174400000|2020-08-23 09:20:00|284.63|282.63|284.77|282.77|284.81|282.81|284.45|282.45|174
1598174700000|2020-08-23 09:25:00|284.75|282.75|284.55|282.55|284.8|282.8|284.55|282.55|171
1598175000000|2020-08-23 09:30:00|284.5|282.5|284.24|282.24|284.54|282.54|284.2|282.2|350
1598175300000|2020-08-23 09:35:00|284.23|282.23|284.61|282.61|284.78|282.78|284.2|282.2|196
1598175600000|2020-08-23 09:40:00|284.62|282.62|284.76|282.76|284.78|282.78|284.47|282.47|243
1598175900000|2020-08-23 09:45:00|284.85|282.85|284.56|282.56|284.96|282.96|284.47|282.47|219
1598176200000|2020-08-23 09:50:00|284.55|282.55|284.5|282.5|284.72|282.72|284.43|282.43|284
1598176500000|2020-08-23 09:55:00|284.49|282.49|284.48|282.48|284.65|282.65|284.46|282.46|236
1598176800000|2020-08-23 10:00:00|284.49|282.49|284|282|284.54|282.54|283.99|281.99|286
1598177100000|2020-08-23 10:05:00|283.98|281.98|283.41|281.41|284.12|282.12|283.38|281.38|421
1598177400000|2020-08-23 10:10:00|283.38|281.38|283.43|281.43|283.71|281.71|283.38|281.38|371
1598177700000|2020-08-23 10:15:00|283.42|281.42|283.67|281.67|283.7|281.7|283.26|281.26|328
1598178000000|2020-08-23 10:20:00|283.66|281.66|283.84|281.84|283.89|281.89|283.61|281.61|308
1598178300000|2020-08-23 10:25:00|283.83|281.83|283.58|281.58|283.89|281.89|283.49|281.49|282
1598178600000|2020-08-23 10:30:00|283.57|281.57|283.58|281.58|283.67|281.67|283.46|281.46|372
1598178900000|2020-08-23 10:35:00|283.57|281.57|284.05|282.05|284.2|282.2|283.5|281.5|286
1598179200000|2020-08-23 10:40:00|284.07|282.07|282.97|280.97|284.07|282.07|282.87|280.87|346
1598179500000|2020-08-23 10:45:00|282.95|280.95|281.86|279.86|282.96|280.96|281.86|279.86|356
1598179800000|2020-08-23 10:50:00|281.87|279.87|281.58|279.58|281.94|279.94|281.16|279.16|436
1598180100000|2020-08-23 10:55:00|281.62|279.62|281.38|279.38|281.82|279.82|281.18|279.18|341
1598180400000|2020-08-23 11:00:00|281.36|279.36|281.6|279.6|282.41|280.41|281.36|279.36|418
1598180700000|2020-08-23 11:05:00|281.59|279.59|280.5|278.5|281.6|279.6|280.5|278.5|333
1598181000000|2020-08-23 11:10:00|280.51|278.51|280.73|278.73|280.84|278.84|280.08|278.08|513
1598181300000|2020-08-23 11:15:00|280.74|278.74|281.19|279.19|281.2|279.2|280.73|278.73|368
1598181600000|2020-08-23 11:20:00|281.2|279.2|280.83|278.83|281.21|279.21|280.79|278.79|276
1598181900000|2020-08-23 11:25:00|280.84|278.84|280.91|278.91|280.99|278.99|280.8|278.8|278
1598182200000|2020-08-23 11:30:00|280.9|278.9|281.56|279.56|281.68|279.68|280.9|278.9|324
1598182500000|2020-08-23 11:35:00|281.55|279.55|281.73|279.73|281.75|279.75|281.51|279.51|216
1598182800000|2020-08-23 11:40:00|281.74|279.74|281.03|279.03|281.75|279.75|281.01|279.01|210
1598183100000|2020-08-23 11:45:00|281.02|279.02|281.11|279.11|281.12|279.12|280.8|278.8|248
1598183400000|2020-08-23 11:50:00|281.12|279.12|281.23|279.23|281.32|279.32|281.12|279.12|162
1598183700000|2020-08-23 11:55:00|281.2|279.2|280.56|278.56|281.27|279.27|280.45|278.45|386
1598184000000|2020-08-23 12:00:00|280.55|278.55|281.54|279.54|281.54|279.54|280.49|278.49|262
1598184300000|2020-08-23 12:05:00|281.53|279.53|282.02|280.02|282.39|280.39|281.53|279.53|310
1598184600000|2020-08-23 12:10:00|282.01|280.01|282.08|280.08|282.16|280.16|281.82|279.82|181
1598184900000|2020-08-23 12:15:00|282.07|280.07|282.47|280.47|282.73|280.73|282.01|280.01|222
1598185200000|2020-08-23 12:20:00|282.48|280.48|281.84|279.84|282.5|280.5|281.76|279.76|201
1598185500000|2020-08-23 12:25:00|281.83|279.83|281.72|279.72|281.94|279.94|281.72|279.72|172
1598185800000|2020-08-23 12:30:00|281.73|279.73|281.46|279.46|281.92|279.92|281.45|279.45|221
1598186100000|2020-08-23 12:35:00|281.45|279.45|281.11|279.11|281.52|279.52|281.03|279.03|221
1598186400000|2020-08-23 12:40:00|281.1|279.1|281.29|279.29|281.41|279.41|281.04|279.04|190
1598186700000|2020-08-23 12:45:00|281.3|279.3|281.65|279.65|281.68|279.68|281|279|212
1598187000000|2020-08-23 12:50:00|281.63|279.63|282.05|280.05|282.28|280.28|281.63|279.63|227
1598187300000|2020-08-23 12:55:00|282.03|280.03|282.21|280.21|282.28|280.28|281.9|279.9|275
1598187600000|2020-08-23 13:00:00|282.2|280.2|282.66|280.66|282.86|280.86|282.19|280.19|354
1598187900000|2020-08-23 13:05:00|282.65|280.65|282.39|280.39|282.71|280.71|282.33|280.33|225
1598188200000|2020-08-23 13:10:00|282.4|280.4|282.45|280.45|282.61|280.61|282.33|280.33|160
1598188500000|2020-08-23 13:15:00|282.44|280.44|282.06|280.06|282.45|280.45|282.03|280.03|257
1598188800000|2020-08-23 13:20:00|282.05|280.05|282.36|280.36|282.4|280.4|282.01|280.01|266
1598189100000|2020-08-23 13:25:00|282.37|280.37|284.57|282.57|284.57|282.57|282.36|280.36|481
1598189400000|2020-08-23 13:30:00|284.58|282.58|285.55|283.55|285.89|283.89|284.54|282.54|566
1598189700000|2020-08-23 13:35:00|285.56|283.56|285.62|283.62|285.93|283.93|285.47|283.47|425
1598190000000|2020-08-23 13:40:00|285.61|283.61|284.86|282.86|285.74|283.74|284.83|282.83|292
1598190300000|2020-08-23 13:45:00|284.84|282.84|284.28|282.28|284.96|282.96|284.09|282.09|395
1598190600000|2020-08-23 13:50:00|284.29|282.29|284|282|284.29|282.29|283.69|281.69|373
1598190900000|2020-08-23 13:55:00|283.99|281.99|283.99|281.99|284.16|282.16|283.27|281.27|343
1598191200000|2020-08-23 14:00:00|284|282|284.22|282.22|284.28|282.28|283.53|281.53|452
1598191500000|2020-08-23 14:05:00|284.21|282.21|284.07|282.07|284.34|282.34|283.99|281.99|246
1598191800000|2020-08-23 14:10:00|284.08|282.08|284.39|282.39|284.7|282.7|283.96|281.96|279
1598192100000|2020-08-23 14:15:00|284.4|282.4|284.09|282.09|284.64|282.64|284.05|282.05|374
1598192400000|2020-08-23 14:20:00|284.07|282.07|284.19|282.19|284.65|282.65|284.06|282.06|313
1598192700000|2020-08-23 14:25:00|284.18|282.18|284.44|282.44|284.44|282.44|283.85|281.85|201
1598193000000|2020-08-23 14:30:00|284.45|282.45|284.08|282.08|284.63|282.63|284.04|282.04|214
1598193300000|2020-08-23 14:35:00|284.07|282.07|284.04|282.04|284.08|282.08|283.76|281.76|173
1598193600000|2020-08-23 14:40:00|284.05|282.05|283.91|281.91|284.19|282.19|283.89|281.89|225
1598193900000|2020-08-23 14:45:00|283.93|281.93|283.96|281.96|284.15|282.15|283.93|281.93|191
1598194200000|2020-08-23 14:50:00|283.95|281.95|284.03|282.03|284.07|282.07|283.88|281.88|182
1598194500000|2020-08-23 14:55:00|284.02|282.02|284.66|282.66|284.75|282.75|283.89|281.89|259
1598194800000|2020-08-23 15:00:00|284.67|282.67|284.87|282.87|285.07|283.07|284.62|282.62|266
1598195100000|2020-08-23 15:05:00|284.89|282.89|285.36|283.36|285.36|283.36|284.68|282.68|246
1598195400000|2020-08-23 15:10:00|285.35|283.35|285.36|283.36|286.34|284.34|285.26|283.26|335
1598195700000|2020-08-23 15:15:00|285.35|283.35|285.7|283.7|285.76|283.76|284.95|282.95|311
1598196000000|2020-08-23 15:20:00|285.71|283.71|285.97|283.97|286.15|284.15|285.7|283.7|263
1598196300000|2020-08-23 15:25:00|285.98|283.98|285.66|283.66|286.09|284.09|285.62|283.62|311
1598196600000|2020-08-23 15:30:00|285.69|283.69|285.72|283.72|285.74|283.74|285.49|283.49|312
1598196900000|2020-08-23 15:35:00|285.73|283.73|285.27|283.27|285.96|283.96|285.25|283.25|374
1598197200000|2020-08-23 15:40:00|285.29|283.29|285.47|283.47|285.61|283.61|284.89|282.89|339
1598197500000|2020-08-23 15:45:00|285.46|283.46|286.02|284.02|286.07|284.07|285.46|283.46|146
1598197800000|2020-08-23 15:50:00|285.88|283.88|286.11|284.11|286.19|284.19|285.85|283.85|323
1598198100000|2020-08-23 15:55:00|286.1|284.1|286.21|284.21|286.21|284.21|285.83|283.83|368
1598198400000|2020-08-23 16:00:00|286.22|284.22|285.44|283.44|286.4|284.4|285.41|283.41|343
1598198700000|2020-08-23 16:05:00|285.45|283.45|286.39|284.39|286.71|284.71|285.45|283.45|280
1598199000000|2020-08-23 16:10:00|286.37|284.37|285.34|283.34|286.46|284.46|285.16|283.16|487
1598199300000|2020-08-23 16:15:00|285.36|283.36|284.55|282.55|285.37|283.37|284.55|282.55|354
1598199600000|2020-08-23 16:20:00|284.56|282.56|284.24|282.24|284.95|282.95|284.02|282.02|373
1598199900000|2020-08-23 16:25:00|284.27|282.27|284|282|284.51|282.51|283.74|281.74|294
1598200200000|2020-08-23 16:30:00|284.01|282.01|284.11|282.11|284.51|282.51|283.88|281.88|273
1598200500000|2020-08-23 16:35:00|284.1|282.1|284.43|282.43|284.49|282.49|284.1|282.1|218
1598200800000|2020-08-23 16:40:00|284.44|282.44|284.85|282.85|284.85|282.85|284.11|282.11|254
1598201100000|2020-08-23 16:45:00|284.86|282.86|284.66|282.66|284.86|282.86|284.57|282.57|171
1598201400000|2020-08-23 16:50:00|284.68|282.68|284.53|282.53|284.68|282.68|284.13|282.13|262
1598201700000|2020-08-23 16:55:00|284.52|282.52|284.75|282.75|284.83|282.83|284.45|282.45|333
1598202000000|2020-08-23 17:00:00|284.79|282.79|284.59|282.59|284.82|282.82|284.43|282.43|216
1598202300000|2020-08-23 17:05:00|284.6|282.6|284.61|282.61|284.73|282.73|284.51|282.51|216
1598202600000|2020-08-23 17:10:00|284.62|282.62|284.26|282.26|284.65|282.65|284.26|282.26|146
1598202900000|2020-08-23 17:15:00|284.25|282.25|284.58|282.58|284.59|282.59|284.2|282.2|239
1598203200000|2020-08-23 17:20:00|284.59|282.59|284.66|282.66|284.7|282.7|284.42|282.42|226
1598203500000|2020-08-23 17:25:00|284.65|282.65|285.11|283.11|285.11|283.11|284.54|282.54|264
1598203800000|2020-08-23 17:30:00|285.09|283.09|285.15|283.15|285.19|283.19|284.89|282.89|229
1598204100000|2020-08-23 17:35:00|285.2|283.2|285.26|283.26|285.53|283.53|285|283|334
1598204400000|2020-08-23 17:40:00|285.27|283.27|285.52|283.52|285.79|283.79|285.27|283.27|306
1598204700000|2020-08-23 17:45:00|285.55|283.55|285.61|283.61|285.87|283.87|285.53|283.53|248
1598205000000|2020-08-23 17:50:00|285.6|283.6|284.9|282.9|285.65|283.65|284.85|282.85|334
1598205300000|2020-08-23 17:55:00|284.89|282.89|284.83|282.83|285.04|283.04|284.74|282.74|378
1598205600000|2020-08-23 18:00:00|284.82|282.82|284.78|282.78|285.11|283.11|284.66|282.66|320
1598205900000|2020-08-23 18:05:00|284.77|282.77|284.7|282.7|284.91|282.91|284.62|282.62|163
1598206200000|2020-08-23 18:10:00|284.71|282.71|285|283|285.08|283.08|284.65|282.65|165
1598206500000|2020-08-23 18:15:00|285.01|283.01|285.75|283.75|285.75|283.75|284.98|282.98|303
1598206800000|2020-08-23 18:20:00|285.76|283.76|286.14|284.14|286.22|284.22|285.62|283.62|280
1598207100000|2020-08-23 18:25:00|286.15|284.15|286.55|284.55|286.55|284.55|285.81|283.81|344
1598207400000|2020-08-23 18:30:00|286.54|284.54|286.49|284.49|286.67|284.67|286.03|284.03|357
1598207700000|2020-08-23 18:35:00|286.5|284.5|286.52|284.52|286.84|284.84|286.43|284.43|280
1598208000000|2020-08-23 18:40:00|286.53|284.53|286.4|284.4|286.7|284.7|286.35|284.35|334
1598208300000|2020-08-23 18:45:00|286.39|284.39|286.21|284.21|286.52|284.52|286.19|284.19|355
1598208600000|2020-08-23 18:50:00|286.19|284.19|286.16|284.16|286.4|284.4|286.11|284.11|326
1598208900000|2020-08-23 18:55:00|286.17|284.17|286.3|284.3|286.41|284.41|286.1|284.1|305
1598209200000|2020-08-23 19:00:00|286.31|284.31|286.39|284.39|286.55|284.55|286.31|284.31|214
1598209500000|2020-08-23 19:05:00|286.4|284.4|286.38|284.38|286.5|284.5|286.28|284.28|214
1598209800000|2020-08-23 19:10:00|286.39|284.39|286.86|284.86|286.95|284.95|286.39|284.39|145
1598210100000|2020-08-23 19:15:00|286.87|284.87|287.05|285.05|287.05|285.05|286.77|284.77|224
1598210400000|2020-08-23 19:20:00|287.03|285.03|287.07|285.07|287.15|285.15|286.87|284.87|308
1598210700000|2020-08-23 19:25:00|287.06|285.06|287|285|287.08|285.08|286.77|284.77|263
1598211000000|2020-08-23 19:30:00|286.99|284.99|287.18|285.18|287.27|285.27|286.99|284.99|218
1598211300000|2020-08-23 19:35:00|287.17|285.17|287.28|285.28|287.39|285.39|286.94|284.94|313
1598211600000|2020-08-23 19:40:00|287.3|285.3|287.59|285.59|287.59|285.59|287.16|285.16|321
1598211900000|2020-08-23 19:45:00|287.6|285.6|287.17|285.17|287.71|285.71|286.98|284.98|348
1598212200000|2020-08-23 19:50:00|287.18|285.18|287.13|285.13|287.26|285.26|287.05|285.05|305
1598212500000|2020-08-23 19:55:00|287.14|285.14|287.3|285.3|287.3|285.3|286.98|284.98|212
1598212800000|2020-08-23 20:00:00|287.33|285.33|287.73|285.73|287.78|285.78|287.32|285.32|426
1598213100000|2020-08-23 20:05:00|287.75|285.75|287.99|285.99|288.03|286.03|287.68|285.68|273
1598213400000|2020-08-23 20:10:00|287.98|285.98|287.68|285.68|288.03|286.03|287.65|285.65|266
1598213700000|2020-08-23 20:15:00|287.69|285.69|287.63|285.63|287.95|285.95|287.5|285.5|406
1598214000000|2020-08-23 20:20:00|287.62|285.62|287.63|285.63|287.68|285.68|287.18|285.18|355
1598214300000|2020-08-23 20:25:00|287.64|285.64|287.71|285.71|287.95|285.95|287.56|285.56|343
1598214600000|2020-08-23 20:30:00|287.73|285.73|287.29|285.29|287.87|285.87|287.28|285.28|329
1598214900000|2020-08-23 20:35:00|287.3|285.3|286.72|284.72|287.34|285.34|286.72|284.72|123
1598215200000|2020-08-23 20:40:00|286.71|284.71|286.34|284.34|286.75|284.75|286.32|284.32|192
1598215500000|2020-08-23 20:45:00|286.33|284.33|286.54|284.54|286.54|284.54|286.32|284.32|90
1598215800000|2020-08-23 20:50:00|286.63|284.63|286.45|284.45|286.63|284.63|286.41|284.41|197
1598216100000|2020-08-23 20:55:00|286.44|284.44|286.51|284.51|286.52|284.52|286.37|284.37|174
1598216400000|2020-08-23 21:00:00|286.5|284.5|286.77|284.77|286.87|284.87|286.46|284.46|220
1598216700000|2020-08-23 21:05:00|286.79|284.79|286.17|284.17|286.79|284.79|286.16|284.16|166
1598217000000|2020-08-23 21:10:00|286.18|284.18|286.05|284.05|286.19|284.19|285.9|283.9|150
1598217300000|2020-08-23 21:15:00|286.06|284.06|286.62|284.62|286.63|284.63|286.05|284.05|165
1598217600000|2020-08-23 21:20:00|286.61|284.61|286.27|284.27|286.68|284.68|286.27|284.27|139
1598217900000|2020-08-23 21:25:00|286.26|284.26|285.86|283.86|286.28|284.28|285.71|283.71|203
1598218200000|2020-08-23 21:30:00|285.87|283.87|286.13|284.13|286.15|284.15|285.8|283.8|127
1598218500000|2020-08-23 21:35:00|286.14|284.14|286.61|284.61|286.62|284.62|286.09|284.09|182
1598218800000|2020-08-23 21:40:00|286.63|284.63|286.73|284.73|286.88|284.88|286.62|284.62|159
1598219100000|2020-08-23 21:45:00|286.72|284.72|286.63|284.63|286.72|284.72|286.62|284.62|47
1598219400000|2020-08-23 21:50:00|286.62|284.62|285.86|283.86|286.62|284.62|285.86|283.86|120
1598219700000|2020-08-23 21:55:00|285.81|283.81|286.86|284.86|286.88|284.88|285.76|283.76|271
1598220000000|2020-08-23 22:00:00|286.87|284.87|287.24|285.24|287.26|285.26|286.86|284.86|112
1598220300000|2020-08-23 22:05:00|287.25|285.25|287.11|285.11|287.25|285.25|287.09|285.09|99
1598220600000|2020-08-23 22:10:00|287.08|285.08|286.35|284.35|287.09|285.09|286.35|284.35|259
1598220900000|2020-08-23 22:15:00|286.34|284.34|285.29|283.29|286.35|284.35|285.23|283.23|214
1598221200000|2020-08-23 22:20:00|285.24|283.24|284.71|282.71|285.29|283.29|284.7|282.7|196
1598221500000|2020-08-23 22:25:00|284.7|282.7|284.82|282.82|285.18|283.18|284.69|282.69|270
1598221800000|2020-08-23 22:30:00|284.81|282.81|284.72|282.72|285.01|283.01|284.69|282.69|374
1598222100000|2020-08-23 22:35:00|284.71|282.71|284.88|282.88|284.95|282.95|284.66|282.66|228
1598222400000|2020-08-23 22:40:00|284.87|282.87|284.99|282.99|284.99|282.99|284.7|282.7|276
1598222700000|2020-08-23 22:45:00|285.01|283.01|284.83|282.83|285.1|283.1|284.79|282.79|195
1598223000000|2020-08-23 22:50:00|284.85|282.85|284.72|282.72|284.95|282.95|284.69|282.69|191
1598223300000|2020-08-23 22:55:00|284.71|282.71|284.72|282.72|284.83|282.83|284.69|282.69|249
1598223600000|2020-08-23 23:00:00|284.76|282.76|285.12|283.12|285.16|283.16|284.59|282.59|241
1598223900000|2020-08-23 23:05:00|285.15|283.15|285.19|283.19|285.43|283.43|285.1|283.1|259
1598224200000|2020-08-23 23:10:00|285.18|283.18|285.21|283.21|285.32|283.32|285.14|283.14|223
1598224500000|2020-08-23 23:15:00|285.22|283.22|285.51|283.51|285.56|283.56|285.22|283.22|281
1598224800000|2020-08-23 23:20:00|285.5|283.5|285.89|283.89|285.9|283.9|285.44|283.44|282
1598225100000|2020-08-23 23:25:00|285.94|283.94|286.05|284.05|286.05|284.05|285.92|283.92|214
1598225400000|2020-08-23 23:30:00|286.06|284.06|285.96|283.96|286.07|284.07|285.91|283.91|217
1598225700000|2020-08-23 23:35:00|285.97|283.97|286.16|284.16|286.22|284.22|285.97|283.97|190
1598226000000|2020-08-23 23:40:00|286.14|284.14|286.31|284.31|286.46|284.46|286.08|284.08|238
1598226300000|2020-08-23 23:45:00|286.32|284.32|286.21|284.21|286.67|284.67|286.19|284.19|293
1598226600000|2020-08-23 23:50:00|286.2|284.2|286.21|284.21|286.54|284.54|286.02|284.02|316
1598226900000|2020-08-23 23:55:00|286.2|284.2|285.86|283.86|286.21|284.21|285.48|283.48|315
1598227200000|2020-08-24 00:00:00|285.85|283.85|284.53|282.53|285.99|283.99|284.16|282.16|480
1598227500000|2020-08-24 00:05:00|284.52|282.52|283.85|281.85|284.56|282.56|283.68|281.68|357
1598227800000|2020-08-24 00:10:00|283.86|281.86|283.5|281.5|283.99|281.99|283.46|281.46|361
1598228100000|2020-08-24 00:15:00|283.49|281.49|283.81|281.81|283.88|281.88|283.31|281.31|218
1598228400000|2020-08-24 00:20:00|283.82|281.82|284.2|282.2|284.22|282.22|283.82|281.82|173
1598228700000|2020-08-24 00:25:00|284.21|282.21|284.19|282.19|284.25|282.25|283.96|281.96|228
1598229000000|2020-08-24 00:30:00|284.22|282.22|284.09|282.09|284.25|282.25|284.02|282.02|238
1598229300000|2020-08-24 00:35:00|284.1|282.1|284.3|282.3|284.35|282.35|284.07|282.07|271
1598229600000|2020-08-24 00:40:00|284.31|282.31|284.12|282.12|284.33|282.33|284.09|282.09|147
1598229900000|2020-08-24 00:45:00|284.11|282.11|284.25|282.25|284.31|282.31|284.02|282.02|205
1598230200000|2020-08-24 00:50:00|284.24|282.24|284.52|282.52|284.56|282.56|284.22|282.22|264
1598230500000|2020-08-24 00:55:00|284.53|282.53|284.51|282.51|284.64|282.64|284.46|282.46|210
1598230800000|2020-08-24 01:00:00|284.52|282.52|284.38|282.38|284.52|282.52|284.28|282.28|234
1598231100000|2020-08-24 01:05:00|284.37|282.37|283.78|281.78|284.39|282.39|283.73|281.73|189
1598231400000|2020-08-24 01:10:00|283.77|281.77|283.85|281.85|283.88|281.88|283.65|281.65|196
1598231700000|2020-08-24 01:15:00|283.87|281.87|283.9|281.9|283.97|281.97|283.84|281.84|299
1598232000000|2020-08-24 01:20:00|283.89|281.89|283.88|281.88|284.07|282.07|283.83|281.83|189
1598232300000|2020-08-24 01:25:00|283.84|281.84|284.47|282.47|284.47|282.47|283.84|281.84|262
1598232600000|2020-08-24 01:30:00|284.48|282.48|284.97|282.97|285.04|283.04|284.47|282.47|180
1598232900000|2020-08-24 01:35:00|284.98|282.98|284.86|282.86|285.02|283.02|284.83|282.83|208
1598233200000|2020-08-24 01:40:00|284.83|282.83|284.9|282.9|285|283|284.81|282.81|116
1598233500000|2020-08-24 01:45:00|284.89|282.89|284.56|282.56|284.89|282.89|284.47|282.47|300
1598233800000|2020-08-24 01:50:00|284.58|282.58|285.11|283.11|285.11|283.11|284.56|282.56|187
1598234100000|2020-08-24 01:55:00|285.12|283.12|284.93|282.93|285.17|283.17|284.85|282.85|256
1598234400000|2020-08-24 02:00:00|284.95|282.95|285.1|283.1|285.1|283.1|284.92|282.92|261
1598234700000|2020-08-24 02:05:00|285.13|283.13|287.51|285.51|287.53|285.53|285.13|283.13|451
1598235000000|2020-08-24 02:10:00|287.5|285.5|287.23|285.23|287.54|285.54|287.15|285.15|408
1598235300000|2020-08-24 02:15:00|287.22|285.22|288.08|286.08|288.11|286.11|287.19|285.19|313
1598235600000|2020-08-24 02:20:00|288.09|286.09|288.08|286.08|288.1|286.1|288|286|69
1598235900000|2020-08-24 02:25:00|288.09|286.09|287.87|285.87|288.09|286.09|287.87|285.87|142
1598236200000|2020-08-24 02:30:00|287.88|285.88|288.15|286.15|288.22|286.22|287.86|285.86|158
1598236500000|2020-08-24 02:35:00|288.16|286.16|288.01|286.01|288.18|286.18|288.01|286.01|393
1598236800000|2020-08-24 02:40:00|288.02|286.02|287.95|285.95|288.11|286.11|287.8|285.8|278
1598237100000|2020-08-24 02:45:00|287.94|285.94|288.45|286.45|288.54|286.54|287.93|285.93|302
1598237400000|2020-08-24 02:50:00|288.44|286.44|287.91|285.91|288.44|286.44|287.58|285.58|397
1598237700000|2020-08-24 02:55:00|287.9|285.9|288.05|286.05|288.12|286.12|287.87|285.87|285
1598238000000|2020-08-24 03:00:00|288.06|286.06|288.1|286.1|288.19|286.19|287.98|285.98|305
1598238300000|2020-08-24 03:05:00|288.12|286.12|288.64|286.64|288.67|286.67|288.08|286.08|359
1598238600000|2020-08-24 03:10:00|288.63|286.63|290.92|288.92|291.05|289.05|288.63|286.63|498
1598238900000|2020-08-24 03:15:00|290.95|288.95|290.82|288.82|291.89|289.89|290.8|288.8|493
1598239200000|2020-08-24 03:20:00|290.81|288.81|290.82|288.82|290.93|288.93|290.52|288.52|357
1598239500000|2020-08-24 03:25:00|290.83|288.83|290.95|288.95|291|289|290.73|288.73|243
1598239800000|2020-08-24 03:30:00|290.96|288.96|291.45|289.45|291.45|289.45|290.76|288.76|375
1598240100000|2020-08-24 03:35:00|291.43|289.43|291.4|289.4|292.36|290.36|291.39|289.39|369
1598240400000|2020-08-24 03:40:00|291.41|289.41|291.5|289.5|291.59|289.59|290.93|288.93|385
1598240700000|2020-08-24 03:45:00|291.51|289.51|291.37|289.37|291.82|289.82|291.22|289.22|454
1598241000000|2020-08-24 03:50:00|291.33|289.33|291.16|289.16|291.52|289.52|290.87|288.87|306
1598241300000|2020-08-24 03:55:00|291.11|289.11|291.09|289.09|291.22|289.22|290.98|288.98|186
1598241600000|2020-08-24 04:00:00|291.11|289.11|290.71|288.71|291.45|289.45|290.71|288.71|290
1598241900000|2020-08-24 04:05:00|290.73|288.73|290.36|288.36|290.74|288.74|289.97|287.97|346
1598242200000|2020-08-24 04:10:00|290.29|288.29|290.03|288.03|290.31|288.31|290.02|288.02|159
1598242500000|2020-08-24 04:15:00|290.05|288.05|289.81|287.81|290.06|288.06|289.55|287.55|128
1598242800000|2020-08-24 04:20:00|289.8|287.8|289.49|287.49|289.86|287.86|289.38|287.38|165
1598243100000|2020-08-24 04:25:00|289.47|287.47|289.47|287.47|289.47|287.47|289.21|287.21|278
1598243400000|2020-08-24 04:30:00|289.46|287.46|289.42|287.42|289.61|287.61|289.32|287.32|140
1598243700000|2020-08-24 04:35:00|289.43|287.43|289.33|287.33|289.48|287.48|289.23|287.23|100
1598244000000|2020-08-24 04:40:00|289.34|287.34|289.53|287.53|289.89|287.89|289.33|287.33|157
1598244300000|2020-08-24 04:45:00|289.52|287.52|290.38|288.38|290.38|288.38|289.52|287.52|259
1598244600000|2020-08-24 04:50:00|290.39|288.39|290.4|288.4|290.51|288.51|290.28|288.28|211
1598244900000|2020-08-24 04:55:00|290.38|288.38|290.51|288.51|290.53|288.53|290.38|288.38|106
1598245200000|2020-08-24 05:00:00|290.52|288.52|291.15|289.15|291.31|289.31|290.52|288.52|189
1598245500000|2020-08-24 05:05:00|291.16|289.16|290.73|288.73|291.34|289.34|290.66|288.66|281
1598245800000|2020-08-24 05:10:00|290.74|288.74|290.24|288.24|290.96|288.96|290.23|288.23|416
1598246100000|2020-08-24 05:15:00|290.26|288.26|290.17|288.17|290.36|288.36|290.09|288.09|267
1598246400000|2020-08-24 05:20:00|290.18|288.18|289.52|287.52|290.18|288.18|289.49|287.49|261
1598246700000|2020-08-24 05:25:00|289.51|287.51|289.94|287.94|289.96|287.96|289.35|287.35|201
1598247000000|2020-08-24 05:30:00|289.95|287.95|289.59|287.59|290|288|289.56|287.56|171
1598247300000|2020-08-24 05:35:00|289.6|287.6|289.52|287.52|289.6|287.6|289.48|287.48|118
1598247600000|2020-08-24 05:40:00|289.5|287.5|288.61|286.61|289.52|287.52|288.53|286.53|167
1598247900000|2020-08-24 05:45:00|288.62|286.62|289.18|287.18|289.26|287.26|288.51|286.51|213
1598248200000|2020-08-24 05:50:00|289.24|287.24|289.77|287.77|289.8|287.8|289.21|287.21|233
1598248500000|2020-08-24 05:55:00|289.76|287.76|289.72|287.72|290.08|288.08|289.72|287.72|229
1598248800000|2020-08-24 06:00:00|289.71|287.71|289.57|287.57|289.72|287.72|289.06|287.06|261
1598249100000|2020-08-24 06:05:00|289.58|287.58|290.43|288.43|290.46|288.46|289.58|287.58|180
1598249400000|2020-08-24 06:10:00|290.42|288.42|291|289|291.27|289.27|290.41|288.41|278
1598249700000|2020-08-24 06:15:00|291.01|289.01|290.89|288.89|291.61|289.61|290.84|288.84|416
1598250000000|2020-08-24 06:20:00|290.88|288.88|290.91|288.91|290.93|288.93|290.47|288.47|392
1598250300000|2020-08-24 06:25:00|290.9|288.9|290.8|288.8|291.2|289.2|290.79|288.79|190
1598250600000|2020-08-24 06:30:00|290.81|288.81|291.03|289.03|291.09|289.09|290.8|288.8|264
1598250900000|2020-08-24 06:35:00|291.06|289.06|291.91|289.91|292.02|290.02|291.01|289.01|363
1598251200000|2020-08-24 06:40:00|291.9|289.9|291.75|289.75|291.94|289.94|291.39|289.39|340
1598251500000|2020-08-24 06:45:00|291.76|289.76|291.97|289.97|292.26|290.26|291.76|289.76|360
1598251800000|2020-08-24 06:50:00|291.96|289.96|291.81|289.81|292.02|290.02|291.65|289.65|311
1598252100000|2020-08-24 06:55:00|291.82|289.82|291.83|289.83|291.94|289.94|291.65|289.65|288
1598252400000|2020-08-24 07:00:00|291.85|289.85|291.32|289.32|292.83|290.83|291.32|289.32|560
1598252700000|2020-08-24 07:05:00|291.28|289.28|291.97|289.97|292.01|290.01|291.12|289.12|374
1598253000000|2020-08-24 07:10:00|291.98|289.98|292.2|290.2|292.36|290.36|291.98|289.98|239
1598253300000|2020-08-24 07:15:00|292.21|290.21|291.9|289.9|292.33|290.33|291.9|289.9|148
1598253600000|2020-08-24 07:20:00|291.91|289.91|291.96|289.96|292.14|290.14|291.82|289.82|231
1598253900000|2020-08-24 07:25:00|291.95|289.95|291.45|289.45|292.12|290.12|291.35|289.35|283
1598254200000|2020-08-24 07:30:00|291.46|289.46|292.02|290.02|292.19|290.19|291.45|289.45|331
1598254500000|2020-08-24 07:35:00|292.01|290.01|292.81|290.81|292.92|290.92|292.01|290.01|249
1598254800000|2020-08-24 07:40:00|292.8|290.8|291.69|289.69|292.82|290.82|291.62|289.62|254
1598255100000|2020-08-24 07:45:00|291.68|289.68|291.84|289.84|291.88|289.88|291.54|289.54|207
1598255400000|2020-08-24 07:50:00|291.82|289.82|291.53|289.53|291.97|289.97|291.47|289.47|181
1598255700000|2020-08-24 07:55:00|291.52|289.52|291.73|289.73|291.73|289.73|291.3|289.3|246
1598256000000|2020-08-24 08:00:00|291.76|289.76|291.97|289.97|291.99|289.99|291.76|289.76|260
1598256300000|2020-08-24 08:05:00|291.95|289.95|292.06|290.06|292.08|290.08|291.9|289.9|161
1598256600000|2020-08-24 08:10:00|292.07|290.07|293.15|291.15|293.2|291.2|292.05|290.05|372
1598256900000|2020-08-24 08:15:00|293.18|291.18|292.56|290.56|293.3|291.3|292.3|290.3|438
1598257200000|2020-08-24 08:20:00|292.57|290.57|293.01|291.01|293.03|291.03|292.55|290.55|433
1598257500000|2020-08-24 08:25:00|293.04|291.04|292.36|290.36|293.17|291.17|292.28|290.28|386
1598257800000|2020-08-24 08:30:00|292.33|290.33|291.96|289.96|292.46|290.46|291.94|289.94|246
1598258100000|2020-08-24 08:35:00|291.97|289.97|292.14|290.14|292.17|290.17|291.79|289.79|302
1598258400000|2020-08-24 08:40:00|292.13|290.13|292.09|290.09|292.14|290.14|291.73|289.73|333
1598258700000|2020-08-24 08:45:00|292.1|290.1|292.04|290.04|292.16|290.16|292.01|290.01|168
1598259000000|2020-08-24 08:50:00|292.03|290.03|292.4|290.4|292.4|290.4|292|290|233
1598259300000|2020-08-24 08:55:00|292.39|290.39|292.4|290.4|292.75|290.75|292.34|290.34|329
1598259600000|2020-08-24 09:00:00|292.41|290.41|292.62|290.62|292.7|290.7|292.41|290.41|271
1598259900000|2020-08-24 09:05:00|292.61|290.61|292.72|290.72|293.09|291.09|292.61|290.61|192
1598260200000|2020-08-24 09:10:00|292.71|290.71|292.53|290.53|292.71|290.71|292.44|290.44|171
1598260500000|2020-08-24 09:15:00|292.4|290.4|291.45|289.45|292.4|290.4|291.45|289.45|327
1598260800000|2020-08-24 09:20:00|291.42|289.42|291.37|289.37|291.49|289.49|291.21|289.21|215
1598261100000|2020-08-24 09:25:00|291.38|289.38|291.58|289.58|291.58|289.58|291.33|289.33|230
1598261400000|2020-08-24 09:30:00|291.59|289.59|291.5|289.5|291.63|289.63|291.47|289.47|181
1598261700000|2020-08-24 09:35:00|291.49|289.49|290.98|288.98|291.51|289.51|290.93|288.93|230
1598262000000|2020-08-24 09:40:00|290.99|288.99|291.23|289.23|291.33|289.33|290.98|288.98|340
1598262300000|2020-08-24 09:45:00|291.22|289.22|291.62|289.62|291.63|289.63|291.13|289.13|252
1598262600000|2020-08-24 09:50:00|291.61|289.61|291.76|289.76|291.93|289.93|291.61|289.61|179
1598262900000|2020-08-24 09:55:00|291.81|289.81|291.93|289.93|291.94|289.94|291.59|289.59|246
1598263200000|2020-08-24 10:00:00|291.96|289.96|292.37|290.37|292.56|290.56|291.93|289.93|343
1598263500000|2020-08-24 10:05:00|292.38|290.38|292.5|290.5|292.75|290.75|292.35|290.35|286
1598263800000|2020-08-24 10:10:00|292.49|290.49|292.59|290.59|292.85|290.85|292.45|290.45|345
1598264100000|2020-08-24 10:15:00|292.6|290.6|292.47|290.47|292.74|290.74|292.44|290.44|239
1598264400000|2020-08-24 10:20:00|292.48|290.48|291.96|289.96|292.48|290.48|291.91|289.91|322
1598264700000|2020-08-24 10:25:00|291.97|289.97|291.64|289.64|292.02|290.02|291.62|289.62|357
1598265000000|2020-08-24 10:30:00|291.71|289.71|291.57|289.57|291.71|289.71|291.33|289.33|249
1598265300000|2020-08-24 10:35:00|291.56|289.56|292.35|290.35|292.38|290.38|291.52|289.52|159
1598265600000|2020-08-24 10:40:00|292.36|290.36|292.17|290.17|292.39|290.39|292.03|290.03|182
1598265900000|2020-08-24 10:45:00|292.18|290.18|292.91|290.91|292.99|290.99|292.15|290.15|156
1598266200000|2020-08-24 10:50:00|292.92|290.92|292.85|290.85|292.99|290.99|292.75|290.75|163
1598266500000|2020-08-24 10:55:00|292.83|290.83|292.53|290.53|292.84|290.84|292.47|290.47|267
1598266800000|2020-08-24 11:00:00|292.52|290.52|293.44|291.44|293.44|291.44|292.5|290.5|178
1598267100000|2020-08-24 11:05:00|293.47|291.47|293.58|291.58|293.74|291.74|293.43|291.43|260
1598267400000|2020-08-24 11:10:00|293.55|291.55|293.65|291.65|293.71|291.71|293.47|291.47|192
1598267700000|2020-08-24 11:15:00|293.64|291.64|293.97|291.97|294.08|292.08|293.62|291.62|262
1598268000000|2020-08-24 11:20:00|293.99|291.99|293.48|291.48|294.01|292.01|293.29|291.29|342
1598268300000|2020-08-24 11:25:00|293.47|291.47|293.3|291.3|293.77|291.77|293.29|291.29|252
1598268600000|2020-08-24 11:30:00|293.28|291.28|293.93|291.93|293.93|291.93|293.28|291.28|301
1598268900000|2020-08-24 11:35:00|293.92|291.92|293.33|291.33|293.95|291.95|293.2|291.2|269
1598269200000|2020-08-24 11:40:00|293.39|291.39|292.76|290.76|293.39|291.39|292.76|290.76|292
1598269500000|2020-08-24 11:45:00|292.77|290.77|292.71|290.71|292.8|290.8|292.45|290.45|314
1598269800000|2020-08-24 11:50:00|292.72|290.72|292.32|290.32|292.96|290.96|292.25|290.25|307
1598270100000|2020-08-24 11:55:00|292.33|290.33|292.31|290.31|292.53|290.53|292.26|290.26|332
1598270400000|2020-08-24 12:00:00|292.32|290.32|292.34|290.34|292.78|290.78|292.3|290.3|318
1598270700000|2020-08-24 12:05:00|292.33|290.33|292.92|290.92|292.99|290.99|292.26|290.26|387
1598271000000|2020-08-24 12:10:00|292.91|290.91|292.67|290.67|293.11|291.11|292.64|290.64|313
1598271300000|2020-08-24 12:15:00|292.68|290.68|292.36|290.36|292.68|290.68|292.23|290.23|289
1598271600000|2020-08-24 12:20:00|292.39|290.39|292.42|290.42|292.62|290.62|292.32|290.32|254
1598271900000|2020-08-24 12:25:00|292.4|290.4|292.04|290.04|292.4|290.4|291.94|289.94|372
1598272200000|2020-08-24 12:30:00|292.05|290.05|291.36|289.36|292.05|290.05|291.31|289.31|370
1598272500000|2020-08-24 12:35:00|291.38|289.38|291.02|289.02|291.45|289.45|290.97|288.97|325
1598272800000|2020-08-24 12:40:00|290.99|288.99|290.66|288.66|291.04|289.04|290.61|288.61|92
1598273100000|2020-08-24 12:45:00|290.67|288.67|290.91|288.91|291.04|289.04|290.59|288.59|234
1598273400000|2020-08-24 12:50:00|290.9|288.9|290.97|288.97|291|289|290.58|288.58|306
1598273700000|2020-08-24 12:55:00|290.93|288.93|290.3|288.3|290.93|288.93|290.3|288.3|200
1598274000000|2020-08-24 13:00:00|290.28|288.28|290.97|288.97|291.03|289.03|290.18|288.18|309
1598274300000|2020-08-24 13:05:00|290.96|288.96|291.25|289.25|291.47|289.47|290.96|288.96|201
1598274600000|2020-08-24 13:10:00|291.24|289.24|291.58|289.58|291.69|289.69|291.24|289.24|390
1598274900000|2020-08-24 13:15:00|291.55|289.55|291.33|289.33|291.6|289.6|291.32|289.32|345
1598275200000|2020-08-24 13:20:00|291.32|289.32|290.45|288.45|291.32|289.32|290.43|288.43|344
1598275500000|2020-08-24 13:25:00|290.44|288.44|290.87|288.87|290.87|288.87|290.34|288.34|406
1598275800000|2020-08-24 13:30:00|290.88|288.88|290.89|288.89|291.38|289.38|290.8|288.8|296
1598276100000|2020-08-24 13:35:00|290.88|288.88|290.77|288.77|290.9|288.9|290.71|288.71|167
1598276400000|2020-08-24 13:40:00|290.78|288.78|291.35|289.35|291.36|289.36|290.76|288.76|431
1598276700000|2020-08-24 13:45:00|291.34|289.34|291.62|289.62|291.65|289.65|291.2|289.2|258
1598277000000|2020-08-24 13:50:00|291.65|289.65|291.43|289.43|291.68|289.68|291.43|289.43|264
1598277300000|2020-08-24 13:55:00|291.5|289.5|290.76|288.76|291.5|289.5|290.75|288.75|292
1598277600000|2020-08-24 14:00:00|290.78|288.78|289.69|287.69|290.78|288.78|289.55|287.55|410
1598277900000|2020-08-24 14:05:00|289.7|287.7|289.94|287.94|290.06|288.06|289.26|287.26|496
1598278200000|2020-08-24 14:10:00|289.95|287.95|289.89|287.89|289.98|287.98|289.61|287.61|245
1598278500000|2020-08-24 14:15:00|289.88|287.88|290.6|288.6|290.61|288.61|289.88|287.88|219
1598278800000|2020-08-24 14:20:00|290.64|288.64|290.94|288.94|291.17|289.17|290.63|288.63|275
1598279100000|2020-08-24 14:25:00|290.92|288.92|290.93|288.93|291.04|289.04|290.79|288.79|186
1598279400000|2020-08-24 14:30:00|290.92|288.92|290.58|288.58|291.02|289.02|290.48|288.48|226
1598279700000|2020-08-24 14:35:00|290.54|288.54|290.3|288.3|290.58|288.58|289.87|287.87|342
1598280000000|2020-08-24 14:40:00|290.31|288.31|289.78|287.78|290.32|288.32|289.66|287.66|224
1598280300000|2020-08-24 14:45:00|289.79|287.79|289.87|287.87|290.08|288.08|289.61|287.61|306
1598280600000|2020-08-24 14:50:00|289.86|287.86|289.53|287.53|289.93|287.93|289.49|287.49|346
1598280900000|2020-08-24 14:55:00|289.54|287.54|288.83|286.83|289.64|287.64|288.69|286.69|252
1598281200000|2020-08-24 15:00:00|288.78|286.78|289.61|287.61|289.62|287.62|288.76|286.76|407
1598281500000|2020-08-24 15:05:00|289.6|287.6|289.55|287.55|289.75|287.75|289.15|287.15|377
1598281800000|2020-08-24 15:10:00|289.59|287.59|289.48|287.48|289.62|287.62|289.29|287.29|330
1598282100000|2020-08-24 15:15:00|289.47|287.47|289.64|287.64|289.64|287.64|288.88|286.88|465
1598282400000|2020-08-24 15:20:00|289.65|287.65|289.25|287.25|289.68|287.68|289.2|287.2|258
1598282700000|2020-08-24 15:25:00|289.24|287.24|288.71|286.71|289.25|287.25|288.48|286.48|372
1598283000000|2020-08-24 15:30:00|288.75|286.75|288.49|286.49|289.01|287.01|288.49|286.49|336
1598283300000|2020-08-24 15:35:00|288.48|286.48|288.51|286.51|288.96|286.96|288.36|286.36|326
1598283600000|2020-08-24 15:40:00|288.52|286.52|288.24|286.24|288.52|286.52|288.13|286.13|159
1598283900000|2020-08-24 15:45:00|288.26|286.26|289.33|287.33|289.47|287.47|288.23|286.23|269
1598284200000|2020-08-24 15:50:00|289.34|287.34|289.53|287.53|289.6|287.6|289.33|287.33|235
1598284500000|2020-08-24 15:55:00|289.51|287.51|289.95|287.95|289.95|287.95|289.37|287.37|305
1598284800000|2020-08-24 16:00:00|289.96|287.96|289.64|287.64|290.27|288.27|289.56|287.56|432
1598285100000|2020-08-24 16:05:00|289.63|287.63|289.42|287.42|289.75|287.75|289.31|287.31|342
1598285400000|2020-08-24 16:10:00|289.46|287.46|289.29|287.29|289.61|287.61|289.26|287.26|243
1598285700000|2020-08-24 16:15:00|289.27|287.27|290.76|288.76|290.76|288.76|289.11|287.11|280
1598286000000|2020-08-24 16:20:00|290.78|288.78|292.81|290.81|292.82|290.82|290.78|288.78|422
1598286300000|2020-08-24 16:25:00|292.82|290.82|294.81|292.81|295.59|293.59|292.76|290.76|567
1598286600000|2020-08-24 16:30:00|294.8|292.8|295.96|293.96|295.97|293.97|294.62|292.62|549
1598286900000|2020-08-24 16:35:00|295.95|293.95|294.06|292.06|296|294|294.05|292.05|703
1598287200000|2020-08-24 16:40:00|294.05|292.05|293.67|291.67|294.59|292.59|293.52|291.52|439
1598287500000|2020-08-24 16:45:00|293.66|291.66|293.89|291.89|294.5|292.5|293.66|291.66|271
1598287800000|2020-08-24 16:50:00|293.88|291.88|292.7|290.7|293.9|291.9|292.39|290.39|364
1598288100000|2020-08-24 16:55:00|292.71|290.71|293.41|291.41|293.49|291.49|292.7|290.7|392
1598288400000|2020-08-24 17:00:00|293.42|291.42|292.46|290.46|293.58|291.58|292.36|290.36|353
1598288700000|2020-08-24 17:05:00|292.36|290.36|293.41|291.41|293.44|291.44|292.34|290.34|352
1598289000000|2020-08-24 17:10:00|293.4|291.4|293.15|291.15|293.43|291.43|293.14|291.14|186
1598289300000|2020-08-24 17:15:00|293.16|291.16|293.45|291.45|293.49|291.49|292.76|290.76|348
1598289600000|2020-08-24 17:20:00|293.44|291.44|292.86|290.86|293.76|291.76|292.83|290.83|271
1598289900000|2020-08-24 17:25:00|292.85|290.85|292.75|290.75|292.92|290.92|292.35|290.35|245
1598290200000|2020-08-24 17:30:00|292.76|290.76|292.77|290.77|292.9|290.9|292.59|290.59|251
1598290500000|2020-08-24 17:35:00|292.76|290.76|292.83|290.83|292.92|290.92|292.58|290.58|283
1598290800000|2020-08-24 17:40:00|292.84|290.84|293.01|291.01|293.01|291.01|292.47|290.47|363
1598291100000|2020-08-24 17:45:00|293.02|291.02|293.82|291.82|294.05|292.05|292.99|290.99|450
1598291400000|2020-08-24 17:50:00|293.8|291.8|294.06|292.06|294.06|292.06|293.57|291.57|308
1598291700000|2020-08-24 17:55:00|294.05|292.05|293.9|291.9|294.13|292.13|293.81|291.81|257
1598292000000|2020-08-24 18:00:00|293.92|291.92|294.29|292.29|294.29|292.29|293.49|291.49|349
1598292300000|2020-08-24 18:05:00|294.31|292.31|294.04|292.04|294.59|292.59|294|292|461
1598292600000|2020-08-24 18:10:00|294.02|292.02|292.19|290.19|294.05|292.05|291.96|289.96|461
1598292900000|2020-08-24 18:15:00|292.18|290.18|291.7|289.7|292.19|290.19|291.62|289.62|283
1598293200000|2020-08-24 18:20:00|291.69|289.69|290.56|288.56|291.69|289.69|290.26|288.26|338
1598293500000|2020-08-24 18:25:00|290.57|288.57|290.62|288.62|290.98|288.98|290.5|288.5|263
1598293800000|2020-08-24 18:30:00|290.6|288.6|290.93|288.93|290.93|288.93|290.14|288.14|255
1598294100000|2020-08-24 18:35:00|290.89|288.89|290.97|288.97|291.19|289.19|290.64|288.64|239
1598294400000|2020-08-24 18:40:00|290.96|288.96|290.7|288.7|290.97|288.97|290.48|288.48|254
1598294700000|2020-08-24 18:45:00|290.69|288.69|290.72|288.72|290.84|288.84|290.6|288.6|307
1598295000000|2020-08-24 18:50:00|290.71|288.71|290.64|288.64|290.71|288.71|290.54|288.54|214
1598295300000|2020-08-24 18:55:00|290.63|288.63|291.25|289.25|291.3|289.3|290.49|288.49|291
1598295600000|2020-08-24 19:00:00|291.24|289.24|290.37|288.37|291.28|289.28|290.31|288.31|258
1598295900000|2020-08-24 19:05:00|290.39|288.39|289.28|287.28|290.39|288.39|289.19|287.19|403
1598296200000|2020-08-24 19:10:00|289.26|287.26|289.31|287.31|289.32|287.32|288.95|286.95|323
1598296500000|2020-08-24 19:15:00|289.3|287.3|289.45|287.45|289.61|287.61|289.14|287.14|237
1598296800000|2020-08-24 19:20:00|289.47|287.47|290.05|288.05|290.07|288.07|289.39|287.39|322
1598297100000|2020-08-24 19:25:00|290.06|288.06|290.65|288.65|290.67|288.67|289.97|287.97|284
1598297400000|2020-08-24 19:30:00|290.66|288.66|290.4|288.4|290.66|288.66|290.31|288.31|393
1598297700000|2020-08-24 19:35:00|290.41|288.41|290.52|288.52|290.87|288.87|290.4|288.4|334
1598298000000|2020-08-24 19:40:00|290.5|288.5|290.43|288.43|290.87|288.87|290.43|288.43|306
1598298300000|2020-08-24 19:45:00|290.41|288.41|290.21|288.21|290.41|288.41|290.06|288.06|290
1598298600000|2020-08-24 19:50:00|290.2|288.2|290.36|288.36|290.55|288.55|290.02|288.02|420
1598298900000|2020-08-24 19:55:00|290.37|288.37|290.65|288.65|290.65|288.65|290.34|288.34|314
1598299200000|2020-08-24 20:00:00|290.74|288.74|290.71|288.71|290.74|288.74|290.08|288.08|296
1598299500000|2020-08-24 20:05:00|290.7|288.7|290.36|288.36|290.71|288.71|290.31|288.31|211
1598299800000|2020-08-24 20:10:00|290.38|288.38|290.99|288.99|291.01|289.01|290.36|288.36|180
1598300100000|2020-08-24 20:15:00|290.98|288.98|290.5|288.5|291.14|289.14|290.45|288.45|216
1598300400000|2020-08-24 20:20:00|290.51|288.51|289.98|287.98|290.51|288.51|289.98|287.98|288
1598300700000|2020-08-24 20:25:00|289.99|287.99|290.2|288.2|290.26|288.26|289.8|287.8|272
1598301000000|2020-08-24 20:30:00|290.19|288.19|290.02|288.02|290.31|288.31|289.82|287.82|194
1598301300000|2020-08-24 20:35:00|290.03|288.03|290.32|288.32|290.51|288.51|290.02|288.02|96
1598301600000|2020-08-24 20:40:00|290.31|288.31|290.52|288.52|290.63|288.63|290.26|288.26|256
1598301900000|2020-08-24 20:45:00|290.53|288.53|290.97|288.97|290.97|288.97|290.52|288.52|270
1598302200000|2020-08-24 20:50:00|290.95|288.95|291.05|289.05|291.1|289.1|290.92|288.92|196
1598302500000|2020-08-24 20:55:00|291.08|289.08|290.31|288.31|291.11|289.11|290.31|288.31|194
1598302800000|2020-08-24 21:00:00|290.3|288.3|290.63|288.63|290.63|288.63|290.1|288.1|169
1598303100000|2020-08-24 21:05:00|290.61|288.61|291.33|289.33|291.34|289.34|290.6|288.6|492
1598303400000|2020-08-24 21:10:00|291.32|289.32|291.44|289.44|291.47|289.47|291.26|289.26|129
1598303700000|2020-08-24 21:15:00|291.45|289.45|291.6|289.6|291.6|289.6|291.38|289.38|105
1598304000000|2020-08-24 21:20:00|291.59|289.59|292.3|290.3|292.3|290.3|291.59|289.59|248
1598304300000|2020-08-24 21:25:00|292.29|290.29|291.85|289.85|292.31|290.31|291.76|289.76|174
1598304600000|2020-08-24 21:30:00|291.86|289.86|292.08|290.08|292.08|290.08|291.84|289.84|150
1598304900000|2020-08-24 21:35:00|292.1|290.1|292.09|290.09|292.23|290.23|292.09|290.09|76
1598305200000|2020-08-24 21:40:00|292.1|290.1|291.93|289.93|292.37|290.37|291.93|289.93|228
1598305500000|2020-08-24 21:45:00|291.94|289.94|292.06|290.06|292.13|290.13|291.93|289.93|130
1598305800000|2020-08-24 21:50:00|292.07|290.07|292.6|290.6|292.6|290.6|292.05|290.05|158
1598306100000|2020-08-24 21:55:00|292.61|290.61|292.18|290.18|292.72|290.72|292.16|290.16|148
1598306400000|2020-08-24 22:00:00|292.19|290.19|291.94|289.94|292.19|290.19|291.83|289.83|140
1598306700000|2020-08-24 22:05:00|291.91|289.91|292.12|290.12|292.17|290.17|291.91|289.91|140
1598307000000|2020-08-24 22:10:00|292.13|290.13|292.41|290.41|292.41|290.41|292.13|290.13|214
1598307300000|2020-08-24 22:15:00|292.43|290.43|291.96|289.96|292.69|290.69|291.81|289.81|350
1598307600000|2020-08-24 22:20:00|291.94|289.94|291.78|289.78|292.25|290.25|291.77|289.77|332
1598307900000|2020-08-24 22:25:00|291.79|289.79|292.08|290.08|292.08|290.08|291.73|289.73|258
1598308200000|2020-08-24 22:30:00|292.07|290.07|292.07|290.07|292.09|290.09|291.58|289.58|297
1598308500000|2020-08-24 22:35:00|292.05|290.05|291.97|289.97|292.18|290.18|291.81|289.81|281
1598308800000|2020-08-24 22:40:00|291.96|289.96|291.76|289.76|291.97|289.97|291.6|289.6|453
1598309100000|2020-08-24 22:45:00|291.75|289.75|291.97|289.97|291.97|289.97|291.7|289.7|269
1598309400000|2020-08-24 22:50:00|291.95|289.95|292.04|290.04|292.09|290.09|291.81|289.81|308
1598309700000|2020-08-24 22:55:00|292.03|290.03|292.34|290.34|292.4|290.4|291.93|289.93|252
1598310000000|2020-08-24 23:00:00|292.37|290.37|292.07|290.07|292.45|290.45|292.07|290.07|337
1598310300000|2020-08-24 23:05:00|292.06|290.06|291.93|289.93|292.07|290.07|291.62|289.62|195
1598310600000|2020-08-24 23:10:00|291.92|289.92|293.02|291.02|293.03|291.03|291.89|289.89|247
1598310900000|2020-08-24 23:15:00|293|291|293.42|291.42|293.43|291.43|292.84|290.84|237
1598311200000|2020-08-24 23:20:00|293.41|291.41|293.48|291.48|293.87|291.87|293.36|291.36|295
1598311500000|2020-08-24 23:25:00|293.44|291.44|293.38|291.38|293.51|291.51|292.93|290.93|293
1598311800000|2020-08-24 23:30:00|293.37|291.37|292.97|290.97|293.54|291.54|292.88|290.88|296
1598312100000|2020-08-24 23:35:00|292.98|290.98|292.95|290.95|293.22|291.22|292.92|290.92|265
1598312400000|2020-08-24 23:40:00|292.94|290.94|292.18|290.18|292.97|290.97|292.14|290.14|236
1598312700000|2020-08-24 23:45:00|292.17|290.17|292.62|290.62|292.64|290.64|292.13|290.13|321
1598313000000|2020-08-24 23:50:00|292.61|290.61|292.42|290.42|292.66|290.66|292.38|290.38|186
1598313300000|2020-08-24 23:55:00|292.41|290.41|291.78|289.78|292.42|290.42|291.77|289.77|85
1598313600000|2020-08-25 00:00:00|291.77|289.77|292.48|290.48|292.68|290.68|291.77|289.77|410
1598313900000|2020-08-25 00:05:00|292.49|290.49|292.44|290.44|292.57|290.57|292.36|290.36|250
1598314200000|2020-08-25 00:10:00|292.45|290.45|291.56|289.56|292.47|290.47|291.42|289.42|345
1598314500000|2020-08-25 00:15:00|291.57|289.57|291.16|289.16|291.7|289.7|291.16|289.16|297
1598314800000|2020-08-25 00:20:00|291.17|289.17|291.3|289.3|291.59|289.59|291.17|289.17|332
1598315100000|2020-08-25 00:25:00|291.29|289.29|291.53|289.53|291.55|289.55|291.09|289.09|302
1598315400000|2020-08-25 00:30:00|291.52|289.52|290.85|288.85|291.55|289.55|290.85|288.85|243
1598315700000|2020-08-25 00:35:00|290.86|288.86|290.47|288.47|290.89|288.89|290.33|288.33|312
1598316000000|2020-08-25 00:40:00|290.48|288.48|290.26|288.26|290.78|288.78|290.23|288.23|286
1598316300000|2020-08-25 00:45:00|290.25|288.25|290.28|288.28|290.44|288.44|290.23|288.23|331
1598316600000|2020-08-25 00:50:00|290.29|288.29|289.7|287.7|290.37|288.37|289.6|287.6|428
1598316900000|2020-08-25 00:55:00|289.69|287.69|290.18|288.18|290.35|288.35|289.6|287.6|267
1598317200000|2020-08-25 01:00:00|290.17|288.17|290.51|288.51|290.51|288.51|289.98|287.98|251
1598317500000|2020-08-25 01:05:00|290.55|288.55|291.05|289.05|291.08|289.08|290.5|288.5|148
1598317800000|2020-08-25 01:10:00|291.02|289.02|291.06|289.06|291.06|289.06|290.74|288.74|235
1598318100000|2020-08-25 01:15:00|291.05|289.05|291.03|289.03|291.09|289.09|290.95|288.95|164
1598318400000|2020-08-25 01:20:00|291.04|289.04|290.93|288.93|291.07|289.07|290.77|288.77|208
1598318700000|2020-08-25 01:25:00|290.92|288.92|290.88|288.88|291.21|289.21|290.79|288.79|268
1598319000000|2020-08-25 01:30:00|290.89|288.89|290.9|288.9|291.01|289.01|290.7|288.7|242
1598319300000|2020-08-25 01:35:00|290.99|288.99|291.05|289.05|291.1|289.1|290.87|288.87|191
1598319600000|2020-08-25 01:40:00|291.07|289.07|291.3|289.3|291.39|289.39|291.01|289.01|98
1598319900000|2020-08-25 01:45:00|291.28|289.28|290.77|288.77|291.31|289.31|290.77|288.77|205
1598320200000|2020-08-25 01:50:00|290.78|288.78|291.65|289.65|291.66|289.66|290.74|288.74|306
1598320500000|2020-08-25 01:55:00|291.66|289.66|291.46|289.46|291.71|289.71|291.43|289.43|247
1598320800000|2020-08-25 02:00:00|291.45|289.45|291.12|289.12|291.47|289.47|291.01|289.01|298
1598321100000|2020-08-25 02:05:00|291.07|289.07|289.75|287.75|291.07|289.07|289.74|287.74|347
1598321400000|2020-08-25 02:10:00|289.74|287.74|290.2|288.2|290.31|288.31|289.48|287.48|482
1598321700000|2020-08-25 02:15:00|290.21|288.21|289.29|287.29|290.21|288.21|289.15|287.15|471
1598322000000|2020-08-25 02:20:00|289.28|287.28|289.31|287.31|289.45|287.45|289.16|287.16|338
1598322300000|2020-08-25 02:25:00|289.32|287.32|289.54|287.54|289.56|287.56|289.26|287.26|346
1598322600000|2020-08-25 02:30:00|289.53|287.53|289.26|287.26|289.54|287.54|289.25|287.25|91
1598322900000|2020-08-25 02:35:00|289.28|287.28|289.46|287.46|289.64|287.64|289.28|287.28|342
1598323200000|2020-08-25 02:40:00|289.45|287.45|289.4|287.4|289.51|287.51|289.35|287.35|303
1598323500000|2020-08-25 02:45:00|289.39|287.39|288.55|286.55|289.41|287.41|288.43|286.43|257
1598323800000|2020-08-25 02:50:00|288.54|286.54|286.65|284.65|288.54|286.54|286.22|284.22|514
1598324100000|2020-08-25 02:55:00|286.66|284.66|287.47|285.47|287.62|285.62|286.55|284.55|392
1598324400000|2020-08-25 03:00:00|287.45|285.45|287.57|285.57|287.59|285.59|286.9|284.9|206
1598324700000|2020-08-25 03:05:00|287.56|285.56|287.78|285.78|288.13|286.13|287.54|285.54|131
1598325000000|2020-08-25 03:10:00|287.75|285.75|287.84|285.84|287.88|285.88|287.65|285.65|157
1598325300000|2020-08-25 03:15:00|287.79|285.79|288.12|286.12|288.15|286.15|287.37|285.37|335
1598325600000|2020-08-25 03:20:00|288.14|286.14|288.21|286.21|288.41|286.41|288.12|286.12|337
1598325900000|2020-08-25 03:25:00|288.2|286.2|287.07|285.07|288.24|286.24|286.92|284.92|322
1598326200000|2020-08-25 03:30:00|287.06|285.06|287.91|285.91|288.06|286.06|286.92|284.92|234
1598326500000|2020-08-25 03:35:00|287.95|285.95|287.8|285.8|287.96|285.96|287.47|285.47|257
1598326800000|2020-08-25 03:40:00|287.81|285.81|287.92|285.92|288.03|286.03|287.72|285.72|344
1598327100000|2020-08-25 03:45:00|287.91|285.91|287.84|285.84|287.95|285.95|287.76|285.76|326
1598327400000|2020-08-25 03:50:00|287.83|285.83|287.95|285.95|288.14|286.14|287.82|285.82|253
1598327700000|2020-08-25 03:55:00|287.93|285.93|287.73|285.73|288.07|286.07|287.63|285.63|342
1598328000000|2020-08-25 04:00:00|287.72|285.72|287.86|285.86|287.9|285.9|287.22|285.22|318
1598328300000|2020-08-25 04:05:00|287.85|285.85|287.72|285.72|287.89|285.89|287.62|285.62|219
1598328600000|2020-08-25 04:10:00|287.71|285.71|287.79|285.79|287.8|285.8|287.53|285.53|145
1598328900000|2020-08-25 04:15:00|287.82|285.82|287.84|285.84|287.95|285.95|287.75|285.75|233
1598329200000|2020-08-25 04:20:00|287.82|285.82|287.04|285.04|287.83|285.83|287.04|285.04|257
1598329500000|2020-08-25 04:25:00|287|285|286.64|284.64|287|285|286.41|284.41|273
1598329800000|2020-08-25 04:30:00|286.65|284.65|287.2|285.2|287.22|285.22|286.47|284.47|316
1598330100000|2020-08-25 04:35:00|287.18|285.18|287.47|285.47|287.49|285.49|287.14|285.14|239
1598330400000|2020-08-25 04:40:00|287.49|285.49|287.97|285.97|287.98|285.98|287.46|285.46|252
1598330700000|2020-08-25 04:45:00|287.96|285.96|287.63|285.63|287.99|285.99|287.55|285.55|302
1598331000000|2020-08-25 04:50:00|287.64|285.64|288|286|288.04|286.04|287.59|285.59|214
1598331300000|2020-08-25 04:55:00|287.99|285.99|287.99|285.99|288.27|286.27|287.96|285.96|191
1598331600000|2020-08-25 05:00:00|287.98|285.98|288.02|286.02|288.04|286.04|287.93|285.93|319
1598331900000|2020-08-25 05:05:00|288.04|286.04|287.93|285.93|288.05|286.05|287.84|285.84|300
1598332200000|2020-08-25 05:10:00|287.92|285.92|288.44|286.44|288.47|286.47|287.9|285.9|295
1598332500000|2020-08-25 05:15:00|288.45|286.45|288.62|286.62|288.67|286.67|288.38|286.38|321
1598332800000|2020-08-25 05:20:00|288.63|286.63|288.58|286.58|288.69|286.69|288.44|286.44|334
1598333100000|2020-08-25 05:25:00|288.57|286.57|288.51|286.51|288.58|286.58|288.37|286.37|258
1598333400000|2020-08-25 05:30:00|288.5|286.5|288.19|286.19|288.51|286.51|288.1|286.1|277
1598333700000|2020-08-25 05:35:00|288.15|286.15|288.15|286.15|288.27|286.27|288.04|286.04|394
1598334000000|2020-08-25 05:40:00|288.16|286.16|287.81|285.81|288.21|286.21|287.73|285.73|401
1598334300000|2020-08-25 05:45:00|287.8|285.8|287.45|285.45|287.89|285.89|287.37|285.37|313
1598334600000|2020-08-25 05:50:00|287.44|285.44|286.97|284.97|287.56|285.56|286.95|284.95|339
1598334900000|2020-08-25 05:55:00|286.96|284.96|286.88|284.88|287.12|285.12|286.83|284.83|297
1598335200000|2020-08-25 06:00:00|286.89|284.89|287.2|285.2|287.2|285.2|286.61|284.61|356
1598335500000|2020-08-25 06:05:00|287.18|285.18|287.14|285.14|287.44|285.44|287.12|285.12|202
1598335800000|2020-08-25 06:10:00|287.13|285.13|286.73|284.73|287.15|285.15|286.7|284.7|327
1598336100000|2020-08-25 06:15:00|286.72|284.72|287.3|285.3|287.31|285.31|286.67|284.67|427
1598336400000|2020-08-25 06:20:00|287.31|285.31|286.23|284.23|287.45|285.45|286.18|284.18|366
1598336700000|2020-08-25 06:25:00|286.22|284.22|286.11|284.11|286.37|284.37|285.97|283.97|455
1598337000000|2020-08-25 06:30:00|286.13|284.13|286.67|284.67|286.83|284.83|285.97|283.97|530
1598337300000|2020-08-25 06:35:00|286.64|284.64|286.73|284.73|287.29|285.29|286.63|284.63|350
1598337600000|2020-08-25 06:40:00|286.71|284.71|286.62|284.62|286.88|284.88|286.55|284.55|257
1598337900000|2020-08-25 06:45:00|286.61|284.61|286.78|284.78|286.96|284.96|286.31|284.31|412
1598338200000|2020-08-25 06:50:00|286.81|284.81|286.01|284.01|286.85|284.85|285.96|283.96|490
1598338500000|2020-08-25 06:55:00|286.02|284.02|286.33|284.33|286.42|284.42|285.98|283.98|376
1598338800000|2020-08-25 07:00:00|286.34|284.34|285.76|283.76|286.34|284.34|285.72|283.72|446
1598339100000|2020-08-25 07:05:00|285.73|283.73|285.59|283.59|285.76|283.76|285.27|283.27|533
1598339400000|2020-08-25 07:10:00|285.6|283.6|285.09|283.09|285.99|283.99|285.03|283.03|498
1598339700000|2020-08-25 07:15:00|285.08|283.08|285.81|283.81|285.89|283.89|284.08|282.08|611
1598340000000|2020-08-25 07:20:00|285.82|283.82|286.21|284.21|286.23|284.23|285.65|283.65|389
1598340300000|2020-08-25 07:25:00|286.23|284.23|285.38|283.38|286.26|284.26|285.29|283.29|486
1598340600000|2020-08-25 07:30:00|285.39|283.39|286.36|284.36|286.63|284.63|285.06|283.06|529
1598340900000|2020-08-25 07:35:00|286.34|284.34|286.38|284.38|286.42|284.42|285.81|283.81|365
1598341200000|2020-08-25 07:40:00|286.41|284.41|286.17|284.17|286.45|284.45|285.98|283.98|437
1598341500000|2020-08-25 07:45:00|286.18|284.18|285.86|283.86|286.18|284.18|285.62|283.62|344
1598341800000|2020-08-25 07:50:00|285.88|283.88|285.04|283.04|285.94|283.94|284.98|282.98|357
1598342100000|2020-08-25 07:55:00|285.03|283.03|285.73|283.73|285.74|283.74|284.86|282.86|328
1598342400000|2020-08-25 08:00:00|285.72|283.72|284.68|282.68|285.73|283.73|284.54|282.54|411
1598342700000|2020-08-25 08:05:00|284.69|282.69|284.65|282.65|285.31|283.31|284.38|282.38|518
1598343000000|2020-08-25 08:10:00|284.67|282.67|286.21|284.21|286.26|284.26|284.53|282.53|503
1598343300000|2020-08-25 08:15:00|286.17|284.17|285.56|283.56|286.26|284.26|285.41|283.41|398
1598343600000|2020-08-25 08:20:00|285.53|283.53|285.45|283.45|285.67|283.67|284.72|282.72|573
1598343900000|2020-08-25 08:25:00|285.46|283.46|284.59|282.59|285.48|283.48|284.5|282.5|588
1598344200000|2020-08-25 08:30:00|284.56|282.56|285.61|283.61|285.81|283.81|284.09|282.09|602
1598344500000|2020-08-25 08:35:00|285.62|283.62|286.37|284.37|286.58|284.58|285.62|283.62|697
1598344800000|2020-08-25 08:40:00|286.38|284.38|286.21|284.21|286.46|284.46|285.91|283.91|385
1598345100000|2020-08-25 08:45:00|286.2|284.2|286.66|284.66|286.8|284.8|286.19|284.19|474
1598345400000|2020-08-25 08:50:00|286.65|284.65|286.66|284.66|286.81|284.81|286.35|284.35|555
1598345700000|2020-08-25 08:55:00|286.67|284.67|286.81|284.81|286.89|284.89|286.57|284.57|491
1598346000000|2020-08-25 09:00:00|286.8|284.8|286.88|284.88|287|285|286.62|284.62|504
1598346300000|2020-08-25 09:05:00|286.89|284.89|287.51|285.51|287.54|285.54|286.84|284.84|446
1598346600000|2020-08-25 09:10:00|287.48|285.48|286.53|284.53|287.62|285.62|286.41|284.41|452
1598346900000|2020-08-25 09:15:00|286.54|284.54|286.74|284.74|286.79|284.79|286.44|284.44|387
1598347200000|2020-08-25 09:20:00|286.77|284.77|287.16|285.16|287.31|285.31|286.74|284.74|372
1598347500000|2020-08-25 09:25:00|287.15|285.15|287.44|285.44|287.62|285.62|287.15|285.15|334
1598347800000|2020-08-25 09:30:00|287.45|285.45|286.77|284.77|287.45|285.45|286.69|284.69|268
1598348100000|2020-08-25 09:35:00|286.8|284.8|286.94|284.94|286.95|284.95|286.28|284.28|424
1598348400000|2020-08-25 09:40:00|286.95|284.95|287.92|285.92|288.03|286.03|286.86|284.86|550
1598348700000|2020-08-25 09:45:00|287.93|285.93|288.3|286.3|288.31|286.31|287.7|285.7|379
1598349000000|2020-08-25 09:50:00|288.31|286.31|288.45|286.45|288.48|286.48|288.06|286.06|310
1598349300000|2020-08-25 09:55:00|288.46|286.46|288.38|286.38|288.7|286.7|288.38|286.38|278
1598349600000|2020-08-25 10:00:00|288.39|286.39|287.81|285.81|288.67|286.67|287.75|285.75|464
1598349900000|2020-08-25 10:05:00|287.83|285.83|288.28|286.28|288.37|286.37|287.76|285.76|362
1598350200000|2020-08-25 10:10:00|288.29|286.29|287.86|285.86|288.37|286.37|287.67|285.67|321
1598350500000|2020-08-25 10:15:00|287.85|285.85|287.25|285.25|287.86|285.86|287.19|285.19|242
1598350800000|2020-08-25 10:20:00|287.23|285.23|286.93|284.93|287.34|285.34|286.89|284.89|363
1598351100000|2020-08-25 10:25:00|286.92|284.92|286.95|284.95|287.08|285.08|286.81|284.81|288
1598351400000|2020-08-25 10:30:00|286.93|284.93|287.57|285.57|287.8|285.8|286.92|284.92|402
1598351700000|2020-08-25 10:35:00|287.58|285.58|287.9|285.9|287.96|285.96|287.55|285.55|464
1598352000000|2020-08-25 10:40:00|287.85|285.85|287.73|285.73|287.99|285.99|287.37|285.37|518
1598352300000|2020-08-25 10:45:00|287.72|285.72|288.85|286.85|289.06|287.06|287.56|285.56|517
1598352600000|2020-08-25 10:50:00|288.86|286.86|289.15|287.15|289.25|287.25|288.84|286.84|527
1598352900000|2020-08-25 10:55:00|289.16|287.16|288.77|286.77|289.27|287.27|288.74|286.74|419
1598353200000|2020-08-25 11:00:00|288.75|286.75|288.8|286.8|289.73|287.73|288.74|286.74|426
1598353500000|2020-08-25 11:05:00|288.79|286.79|288.98|286.98|289.04|287.04|288.46|286.46|391
1598353800000|2020-08-25 11:10:00|288.99|286.99|288.67|286.67|288.99|286.99|288.67|286.67|307
1598354100000|2020-08-25 11:15:00|288.68|286.68|287.66|285.66|288.76|286.76|287.53|285.53|395
1598354400000|2020-08-25 11:20:00|287.65|285.65|287.6|285.6|288|286|287.33|285.33|389
1598354700000|2020-08-25 11:25:00|287.59|285.59|287.77|285.77|287.84|285.84|287.24|285.24|525
1598355000000|2020-08-25 11:30:00|287.76|285.76|287.33|285.33|288.18|286.18|287.19|285.19|520
1598355300000|2020-08-25 11:35:00|287.32|285.32|287.53|285.53|287.76|285.76|287.31|285.31|436
1598355600000|2020-08-25 11:40:00|287.56|285.56|287.3|285.3|287.68|285.68|287.27|285.27|344
1598355900000|2020-08-25 11:45:00|287.29|285.29|287.89|285.89|288.1|286.1|287.22|285.22|449
1598356200000|2020-08-25 11:50:00|287.91|285.91|287.77|285.77|288|286|287.76|285.76|393
1598356500000|2020-08-25 11:55:00|287.76|285.76|287.05|285.05|287.79|285.79|286.99|284.99|341
1598356800000|2020-08-25 12:00:00|287.11|285.11|287.19|285.19|287.21|285.21|286.72|284.72|376
1598357100000|2020-08-25 12:05:00|287.18|285.18|285.83|283.83|287.43|285.43|285.65|283.65|520
1598357400000|2020-08-25 12:10:00|285.87|283.87|285.61|283.61|286.49|284.49|285.12|283.12|637
1598357700000|2020-08-25 12:15:00|285.6|283.6|283.65|281.65|285.62|283.62|283.61|281.61|838
1598358000000|2020-08-25 12:20:00|283.66|281.66|283.29|281.29|284.17|282.17|282.45|280.45|803
1598358300000|2020-08-25 12:25:00|283.28|281.28|283.69|281.69|283.75|281.75|282.6|280.6|776
1598358600000|2020-08-25 12:30:00|283.72|281.72|283.98|281.98|284.26|282.26|282.69|280.69|767
1598358900000|2020-08-25 12:35:00|283.99|281.99|283.42|281.42|284.12|282.12|283.26|281.26|498
1598359200000|2020-08-25 12:40:00|283.46|281.46|283.69|281.69|284.25|282.25|283.35|281.35|485
1598359500000|2020-08-25 12:45:00|283.68|281.68|283.36|281.36|283.7|281.7|283.08|281.08|551
1598359800000|2020-08-25 12:50:00|283.33|281.33|284.37|282.37|284.61|282.61|283.33|281.33|533
1598360100000|2020-08-25 12:55:00|284.36|282.36|284.06|282.06|284.58|282.58|284.03|282.03|405
1598360400000|2020-08-25 13:00:00|284.05|282.05|284.86|282.86|285.02|283.02|283.46|281.46|547
1598360700000|2020-08-25 13:05:00|284.85|282.85|283.63|281.63|285.02|283.02|283.25|281.25|541
1598361000000|2020-08-25 13:10:00|283.64|281.64|284.04|282.04|284.11|282.11|283.18|281.18|439
1598361300000|2020-08-25 13:15:00|284.02|282.02|284.24|282.24|284.56|282.56|283.86|281.86|513
1598361600000|2020-08-25 13:20:00|284.23|282.23|284.06|282.06|284.6|282.6|284.04|282.04|437
1598361900000|2020-08-25 13:25:00|284.03|282.03|284.45|282.45|284.72|282.72|283.9|281.9|427
1598362200000|2020-08-25 13:30:00|284.44|282.44|283.67|281.67|284.49|282.49|283.53|281.53|425
1598362500000|2020-08-25 13:35:00|283.68|281.68|282.78|280.78|283.92|281.92|282.66|280.66|362
1598362800000|2020-08-25 13:40:00|282.77|280.77|282.22|280.22|283.13|281.13|281.53|279.53|823
1598363100000|2020-08-25 13:45:00|282.24|280.24|282.41|280.41|282.89|280.89|281.67|279.67|630
1598363400000|2020-08-25 13:50:00|282.4|280.4|282.38|280.38|282.4|280.4|281.6|279.6|497
1598363700000|2020-08-25 13:55:00|282.47|280.47|282.32|280.32|282.68|280.68|282.17|280.17|497
1598364000000|2020-08-25 14:00:00|282.31|280.31|281.64|279.64|282.34|280.34|280.49|278.49|685
1598364300000|2020-08-25 14:05:00|281.65|279.65|280.82|278.82|281.65|279.65|279.61|277.61|831
1598364600000|2020-08-25 14:10:00|280.8|278.8|278.37|276.37|280.8|278.8|278.37|276.37|907
1598364900000|2020-08-25 14:15:00|278.33|276.33|280.11|278.11|280.17|278.17|278.05|276.05|769
1598365200000|2020-08-25 14:20:00|280.1|278.1|279.97|277.97|280.2|278.2|279.93|277.93|402
1598365500000|2020-08-25 14:25:00|279.98|277.98|280.91|278.91|280.94|278.94|279.63|277.63|493
1598365800000|2020-08-25 14:30:00|280.92|278.92|281.6|279.6|282.4|280.4|280.22|278.22|716
1598366100000|2020-08-25 14:35:00|281.56|279.56|281.79|279.79|282.11|280.11|281.21|279.21|559
1598366400000|2020-08-25 14:40:00|281.77|279.77|281.37|279.37|281.83|279.83|281.19|279.19|515
1598366700000|2020-08-25 14:45:00|281.36|279.36|280.54|278.54|281.36|279.36|280.32|278.32|572
1598367000000|2020-08-25 14:50:00|280.55|278.55|280.99|278.99|281.04|279.04|280.4|278.4|584
1598367300000|2020-08-25 14:55:00|280.98|278.98|280.57|278.57|281.53|279.53|280.51|278.51|550
1598367600000|2020-08-25 15:00:00|280.55|278.55|280.4|278.4|280.57|278.57|280.23|278.23|559
1598367900000|2020-08-25 15:05:00|280.37|278.37|280.72|278.72|280.92|278.92|280.23|278.23|523
1598368200000|2020-08-25 15:10:00|280.71|278.71|280.43|278.43|280.83|278.83|280.02|278.02|426
1598368500000|2020-08-25 15:15:00|280.42|278.42|279.2|277.2|280.44|278.44|279.11|277.11|512
1598368800000|2020-08-25 15:20:00|279.18|277.18|279.59|277.59|279.6|277.6|278.64|276.64|593
1598369100000|2020-08-25 15:25:00|279.6|277.6|278.37|276.37|279.65|277.65|278.31|276.31|574
1598369400000|2020-08-25 15:30:00|278.35|276.35|278.04|276.04|278.39|276.39|275.95|273.95|688
1598369700000|2020-08-25 15:35:00|278.07|276.07|279.27|277.27|279.34|277.34|277.92|275.92|507
1598370000000|2020-08-25 15:40:00|279.28|277.28|279.45|277.45|279.69|277.69|279.22|277.22|458
1598370300000|2020-08-25 15:45:00|279.46|277.46|279.8|277.8|279.89|277.89|279.32|277.32|325
1598370600000|2020-08-25 15:50:00|279.86|277.86|279.45|277.45|280.06|278.06|279.44|277.44|377
1598370900000|2020-08-25 15:55:00|279.46|277.46|280.01|278.01|280.25|278.25|279.45|277.45|464
1598371200000|2020-08-25 16:00:00|280.02|278.02|279.11|277.11|280.19|278.19|279.08|277.08|616
1598371500000|2020-08-25 16:05:00|279.1|277.1|279.16|277.16|279.25|277.25|278.48|276.48|536
1598371800000|2020-08-25 16:10:00|279.13|277.13|279.81|277.81|279.83|277.83|279.07|277.07|630
1598372100000|2020-08-25 16:15:00|279.84|277.84|279.26|277.26|279.88|277.88|279.16|277.16|534
1598372400000|2020-08-25 16:20:00|279.27|277.27|279.92|277.92|280.1|278.1|279.19|277.19|490
1598372700000|2020-08-25 16:25:00|279.93|277.93|280.16|278.16|280.79|278.79|279.9|277.9|441
1598373000000|2020-08-25 16:30:00|280.17|278.17|279.96|277.96|280.26|278.26|279.95|277.95|242
1598373300000|2020-08-25 16:35:00|279.95|277.95|279.12|277.12|279.98|277.98|279.02|277.02|330
1598373600000|2020-08-25 16:40:00|279.11|277.11|277.95|275.95|279.14|277.14|277.69|275.69|543
1598373900000|2020-08-25 16:45:00|277.93|275.93|276.84|274.84|278.06|276.06|276.37|274.37|484
1598374200000|2020-08-25 16:50:00|276.85|274.85|275.44|273.44|277.62|275.62|274.77|272.77|672
1598374500000|2020-08-25 16:55:00|275.45|273.45|273.12|271.12|275.84|273.84|271.79|269.79|963
1598374800000|2020-08-25 17:00:00|273.13|271.13|273.94|271.94|274.35|272.35|272.82|270.82|908
1598375100000|2020-08-25 17:05:00|273.95|271.95|272.79|270.79|274.09|272.09|272.09|270.09|824
1598375400000|2020-08-25 17:10:00|272.76|270.76|274.1|272.1|274.1|272.1|272.6|270.6|703
1598375700000|2020-08-25 17:15:00|274.12|272.12|274.05|272.05|274.5|272.5|273.69|271.69|588
1598376000000|2020-08-25 17:20:00|274.04|272.04|274.09|272.09|274.78|272.78|273.65|271.65|591
1598376300000|2020-08-25 17:25:00|274.08|272.08|274.09|272.09|274.28|272.28|273.27|271.27|578
1598376600000|2020-08-25 17:30:00|274.08|272.08|274.75|272.75|274.83|272.83|274.03|272.03|551
1598376900000|2020-08-25 17:35:00|274.72|272.72|273.59|271.59|274.92|272.92|273.39|271.39|583
1598377200000|2020-08-25 17:40:00|273.6|271.6|273.05|271.05|273.65|271.65|272.43|270.43|506
1598377500000|2020-08-25 17:45:00|273.04|271.04|272.34|270.34|273.38|271.38|271.43|269.43|776
1598377800000|2020-08-25 17:50:00|272.33|270.33|273.78|271.78|274.19|272.19|272.14|270.14|715
1598378100000|2020-08-25 17:55:00|273.77|271.77|273.17|271.17|273.95|271.95|272.81|270.81|678
1598378400000|2020-08-25 18:00:00|273.16|271.16|271.76|269.76|273.8|271.8|271.75|269.75|744
1598378700000|2020-08-25 18:05:00|271.75|269.75|270.21|268.21|272.23|270.23|269.98|267.98|816
1598379000000|2020-08-25 18:10:00|270.35|268.35|271.46|269.46|271.53|269.53|270.05|268.05|751
1598379300000|2020-08-25 18:15:00|271.45|269.45|272.27|270.27|272.46|270.46|271.32|269.32|537
1598379600000|2020-08-25 18:20:00|272.29|270.29|273.98|271.98|274.39|272.39|272.02|270.02|793
1598379900000|2020-08-25 18:25:00|274.04|272.04|274.17|272.17|274.21|272.21|273.01|271.01|666
1598380200000|2020-08-25 18:30:00|274.2|272.2|274.68|272.68|274.79|272.79|273.53|271.53|675
1598380500000|2020-08-25 18:35:00|274.67|272.67|274.9|272.9|275.4|273.4|273.84|271.84|735
1598380800000|2020-08-25 18:40:00|274.91|272.91|274.45|272.45|274.95|272.95|274.34|272.34|601
1598381100000|2020-08-25 18:45:00|274.48|272.48|274.73|272.73|275.02|273.02|274.06|272.06|534
1598381400000|2020-08-25 18:50:00|274.68|272.68|274.66|272.66|275.03|273.03|274.41|272.41|569
1598381700000|2020-08-25 18:55:00|274.67|272.67|275.28|273.28|275.31|273.31|274.63|272.63|538
1598382000000|2020-08-25 19:00:00|275.27|273.27|274.43|272.43|275.3|273.3|274.37|272.37|474
1598382300000|2020-08-25 19:05:00|274.42|272.42|274.32|272.32|274.45|272.45|273.95|271.95|354
1598382600000|2020-08-25 19:10:00|274.31|272.31|274.28|272.28|274.49|272.49|274.07|272.07|510
1598382900000|2020-08-25 19:15:00|274.29|272.29|275.62|273.62|275.79|273.79|273.76|271.76|667
1598383200000|2020-08-25 19:20:00|275.64|273.64|275.47|273.47|275.98|273.98|275.27|273.27|431
1598383500000|2020-08-25 19:25:00|275.48|273.48|275.8|273.8|275.89|273.89|275.48|273.48|420
1598383800000|2020-08-25 19:30:00|275.81|273.81|275.55|273.55|275.85|273.85|275.43|273.43|499
1598384100000|2020-08-25 19:35:00|275.56|273.56|275.32|273.32|275.65|273.65|275.18|273.18|369
1598384400000|2020-08-25 19:40:00|275.34|273.34|275.78|273.78|276.33|274.33|275.21|273.21|514
1598384700000|2020-08-25 19:45:00|275.79|273.79|275.17|273.17|275.81|273.81|275.1|273.1|431
1598385000000|2020-08-25 19:50:00|275.15|273.15|275.5|273.5|275.56|273.56|275.14|273.14|309
1598385300000|2020-08-25 19:55:00|275.48|273.48|275.38|273.38|276.4|274.4|275.28|273.28|510
1598385600000|2020-08-25 20:00:00|275.37|273.37|275.28|273.28|275.42|273.42|274.97|272.97|469
1598385900000|2020-08-25 20:05:00|275.27|273.27|275.23|273.23|275.44|273.44|275.2|273.2|336
1598386200000|2020-08-25 20:10:00|275.22|273.22|274.78|272.78|275.28|273.28|274.45|272.45|450
1598386500000|2020-08-25 20:15:00|274.76|272.76|274.87|272.87|275|273|274.73|272.73|307
1598386800000|2020-08-25 20:20:00|274.86|272.86|273.84|271.84|274.92|272.92|273.37|271.37|574
1598387100000|2020-08-25 20:25:00|273.83|271.83|275.23|273.23|275.3|273.3|273.78|271.78|494
1598387400000|2020-08-25 20:30:00|275.2|273.2|276.25|274.25|276.65|274.65|275.18|273.18|478
1598387700000|2020-08-25 20:35:00|276.24|274.24|275.96|273.96|276.36|274.36|275.7|273.7|412
1598388000000|2020-08-25 20:40:00|275.95|273.95|275.27|273.27|276.02|274.02|275.26|273.26|336
1598388300000|2020-08-25 20:45:00|275.28|273.28|274.3|272.3|275.28|273.28|274.3|272.3|389
1598388600000|2020-08-25 20:50:00|274.29|272.29|273.98|271.98|275.19|273.19|273.97|271.97|437
1598388900000|2020-08-25 20:55:00|273.99|271.99|273.15|271.15|274.47|272.47|272.8|270.8|380
1598389200000|2020-08-25 21:00:00|273.14|271.14|273.66|271.66|274.05|272.05|273.14|271.14|249
1598389500000|2020-08-25 21:05:00|273.67|271.67|274.57|272.57|274.86|272.86|273.67|271.67|482
1598389800000|2020-08-25 21:10:00|274.6|272.6|274.87|272.87|274.87|272.87|274.55|272.55|219
1598390100000|2020-08-25 21:15:00|274.88|272.88|274.99|272.99|275.06|273.06|274.76|272.76|176
1598390400000|2020-08-25 21:20:00|274.95|272.95|274.86|272.86|275.01|273.01|274.86|272.86|159
1598390700000|2020-08-25 21:25:00|274.87|272.87|274.97|272.97|275.11|273.11|274.86|272.86|212
1598391000000|2020-08-25 21:30:00|274.96|272.96|275.2|273.2|275.38|273.38|274.94|272.94|191
1598391300000|2020-08-25 21:35:00|275.19|273.19|275.13|273.13|275.25|273.25|274.98|272.98|157
1598391600000|2020-08-25 21:40:00|275.14|273.14|275.23|273.23|275.45|273.45|275.1|273.1|168
1598391900000|2020-08-25 21:45:00|275.24|273.24|275.41|273.41|275.47|273.47|275.23|273.23|192
1598392200000|2020-08-25 21:50:00|275.42|273.42|275.11|273.11|275.53|273.53|275.11|273.11|220
1598392500000|2020-08-25 21:55:00|275.12|273.12|274.89|272.89|275.15|273.15|274.88|272.88|146
1598392800000|2020-08-25 22:00:00|274.88|272.88|276.83|274.83|276.83|274.83|274.83|272.83|522
1598393100000|2020-08-25 22:05:00|276.85|274.85|276.5|274.5|276.85|274.85|276.3|274.3|310
1598393400000|2020-08-25 22:10:00|276.49|274.49|276.94|274.94|276.94|274.94|276.42|274.42|301
1598393700000|2020-08-25 22:15:00|276.93|274.93|277.51|275.51|277.87|275.87|276.92|274.92|301
1598394000000|2020-08-25 22:20:00|277.5|275.5|277.64|275.64|277.81|275.81|277.41|275.41|341
1598394300000|2020-08-25 22:25:00|277.62|275.62|277.87|275.87|278.18|276.18|277.41|275.41|557
1598394600000|2020-08-25 22:30:00|277.86|275.86|278.04|276.04|278.13|276.13|277.8|275.8|386
1598394900000|2020-08-25 22:35:00|278.05|276.05|278.03|276.03|278.25|276.25|277.81|275.81|513
1598395200000|2020-08-25 22:40:00|278.08|276.08|277.42|275.42|278.17|276.17|277.25|275.25|396
1598395500000|2020-08-25 22:45:00|277.43|275.43|277.2|275.2|277.92|275.92|277.18|275.18|484
1598395800000|2020-08-25 22:50:00|277.19|275.19|277.32|275.32|277.44|275.44|276.95|274.95|569
1598396100000|2020-08-25 22:55:00|277.33|275.33|277.28|275.28|277.88|275.88|277.27|275.27|470
1598396400000|2020-08-25 23:00:00|277.3|275.3|277.13|275.13|277.42|275.42|276.81|274.81|344
1598396700000|2020-08-25 23:05:00|277.12|275.12|277.53|275.53|277.53|275.53|277.07|275.07|214
1598397000000|2020-08-25 23:10:00|277.52|275.52|277.92|275.92|278.12|276.12|277.52|275.52|410
1598397300000|2020-08-25 23:15:00|277.91|275.91|277.35|275.35|278.04|276.04|277.18|275.18|352
1598397600000|2020-08-25 23:20:00|277.32|275.32|277.28|275.28|277.74|275.74|277.14|275.14|406
1598397900000|2020-08-25 23:25:00|277.26|275.26|278.36|276.36|278.39|276.39|277.23|275.23|353
1598398200000|2020-08-25 23:30:00|278.37|276.37|277.51|275.51|278.38|276.38|277.49|275.49|518
1598398500000|2020-08-25 23:35:00|277.52|275.52|277.2|275.2|277.57|275.57|277.07|275.07|459
1598398800000|2020-08-25 23:40:00|277.19|275.19|277.89|275.89|277.89|275.89|276.91|274.91|548
1598399100000|2020-08-25 23:45:00|277.9|275.9|278.2|276.2|278.32|276.32|277.88|275.88|525
1598399400000|2020-08-25 23:50:00|278.23|276.23|277.48|275.48|278.33|276.33|277.29|275.29|469
1598399700000|2020-08-25 23:55:00|277.51|275.51|276.79|274.79|277.67|275.67|276.76|274.76|514
1598400000000|2020-08-26 00:00:00|276.78|274.78|277.45|275.45|277.46|275.46|275.77|273.77|641
1598400300000|2020-08-26 00:05:00|277.46|275.46|276.42|274.42|277.46|275.46|275.87|273.87|674
1598400600000|2020-08-26 00:10:00|276.34|274.34|276.15|274.15|276.34|274.34|275.79|273.79|401
1598400900000|2020-08-26 00:15:00|276.17|274.17|276.08|274.08|276.49|274.49|275.78|273.78|477
1598401200000|2020-08-26 00:20:00|276.09|274.09|275.98|273.98|276.67|274.67|275.94|273.94|462
1598401500000|2020-08-26 00:25:00|275.97|273.97|276.47|274.47|276.62|274.62|275.54|273.54|396
1598401800000|2020-08-26 00:30:00|276.51|274.51|275.93|273.93|276.51|274.51|275.58|273.58|355
1598402100000|2020-08-26 00:35:00|275.92|273.92|275.71|273.71|276.14|274.14|275.47|273.47|316
1598402400000|2020-08-26 00:40:00|275.7|273.7|275.77|273.77|276.16|274.16|275.6|273.6|235
1598402700000|2020-08-26 00:45:00|275.78|273.78|275.18|273.18|275.8|273.8|275.09|273.09|400
1598403000000|2020-08-26 00:50:00|275.19|273.19|275.72|273.72|275.74|273.74|274.8|272.8|374
1598403300000|2020-08-26 00:55:00|275.74|273.74|275.23|273.23|275.94|273.94|275.05|273.05|331
1598403600000|2020-08-26 01:00:00|275.26|273.26|276.01|274.01|276.36|274.36|275.25|273.25|318
1598403900000|2020-08-26 01:05:00|276|274|276.38|274.38|276.56|274.56|275.87|273.87|360
1598404200000|2020-08-26 01:10:00|276.39|274.39|276.53|274.53|276.53|274.53|275.95|273.95|308
1598404500000|2020-08-26 01:15:00|276.52|274.52|276.25|274.25|276.53|274.53|276.2|274.2|184
1598404800000|2020-08-26 01:20:00|276.24|274.24|276.07|274.07|276.37|274.37|275.87|273.87|235
1598405100000|2020-08-26 01:25:00|276.04|274.04|276.95|274.95|277.26|275.26|275.79|273.79|390
1598405400000|2020-08-26 01:30:00|276.96|274.96|276.69|274.69|277.79|275.79|276.69|274.69|500
1598405700000|2020-08-26 01:35:00|276.7|274.7|277.31|275.31|277.35|275.35|276.68|274.68|467
1598406000000|2020-08-26 01:40:00|277.32|275.32|277.33|275.33|277.39|275.39|277.02|275.02|380
1598406300000|2020-08-26 01:45:00|277.34|275.34|277.08|275.08|277.38|275.38|276.6|274.6|458
1598406600000|2020-08-26 01:50:00|277.07|275.07|276.88|274.88|277.23|275.23|276.72|274.72|355
1598406900000|2020-08-26 01:55:00|276.89|274.89|277.06|275.06|277.33|275.33|276.89|274.89|356
1598407200000|2020-08-26 02:00:00|277.08|275.08|277.48|275.48|277.5|275.5|277.01|275.01|364
1598407500000|2020-08-26 02:05:00|277.47|275.47|277.58|275.58|277.77|275.77|277.42|275.42|396
1598407800000|2020-08-26 02:10:00|277.59|275.59|277.11|275.11|277.59|275.59|276.99|274.99|287
1598408100000|2020-08-26 02:15:00|277.12|275.12|276.96|274.96|277.21|275.21|276.93|274.93|406
1598408400000|2020-08-26 02:20:00|276.95|274.95|277.21|275.21|277.33|275.33|276.89|274.89|358
1598408700000|2020-08-26 02:25:00|277.22|275.22|277.06|275.06|277.31|275.31|277.04|275.04|253
1598409000000|2020-08-26 02:30:00|277.08|275.08|277.42|275.42|277.61|275.61|276.93|274.93|292
1598409300000|2020-08-26 02:35:00|277.46|275.46|277.39|275.39|278.02|276.02|277.39|275.39|438
1598409600000|2020-08-26 02:40:00|277.41|275.41|277.36|275.36|277.82|275.82|277.35|275.35|352
1598409900000|2020-08-26 02:45:00|277.37|275.37|278.26|276.26|278.48|276.48|277.37|275.37|499
1598410200000|2020-08-26 02:50:00|278.25|276.25|278|276|278.48|276.48|277.95|275.95|376
1598410500000|2020-08-26 02:55:00|278.01|276.01|278.11|276.11|278.36|276.36|277.93|275.93|535
1598410800000|2020-08-26 03:00:00|278.1|276.1|276.9|274.9|278.65|276.65|276.83|274.83|605
1598411100000|2020-08-26 03:05:00|276.94|274.94|277.08|275.08|277.3|275.3|276.92|274.92|457
1598411400000|2020-08-26 03:10:00|277.07|275.07|276.94|274.94|277.36|275.36|276.89|274.89|358
1598411700000|2020-08-26 03:15:00|276.97|274.97|276.96|274.96|277.23|275.23|276.83|274.83|298
1598412000000|2020-08-26 03:20:00|276.94|274.94|276.96|274.96|277.1|275.1|276.9|274.9|279
1598412300000|2020-08-26 03:25:00|276.95|274.95|276.84|274.84|277.09|275.09|276.61|274.61|296
1598412600000|2020-08-26 03:30:00|276.83|274.83|276.53|274.53|276.99|274.99|276.52|274.52|375
1598412900000|2020-08-26 03:35:00|276.54|274.54|276.43|274.43|276.65|274.65|276.41|274.41|186
1598413200000|2020-08-26 03:40:00|276.47|274.47|275.84|273.84|276.47|274.47|275.68|273.68|163
1598413500000|2020-08-26 03:45:00|275.88|273.88|276.03|274.03|276.15|274.15|275.7|273.7|206
1598413800000|2020-08-26 03:50:00|276.04|274.04|276.04|274.04|276.26|274.26|275.93|273.93|188
1598414100000|2020-08-26 03:55:00|276.05|274.05|276.47|274.47|276.5|274.5|275.95|273.95|232
1598414400000|2020-08-26 04:00:00|276.48|274.48|276.09|274.09|277.03|275.03|275.98|273.98|371
1598414700000|2020-08-26 04:05:00|276.1|274.1|276.23|274.23|276.23|274.23|275.92|273.92|226
1598415000000|2020-08-26 04:10:00|276.24|274.24|276.26|274.26|276.76|274.76|276.17|274.17|353
1598415300000|2020-08-26 04:15:00|276.32|274.32|276.45|274.45|276.85|274.85|276.26|274.26|306
1598415600000|2020-08-26 04:20:00|276.46|274.46|276.76|274.76|276.8|274.8|276.27|274.27|302
1598415900000|2020-08-26 04:25:00|276.75|274.75|276.45|274.45|277.35|275.35|276.45|274.45|414
1598416200000|2020-08-26 04:30:00|276.42|274.42|275.7|273.7|276.47|274.47|275.6|273.6|281
1598416500000|2020-08-26 04:35:00|275.72|273.72|275.72|273.72|275.87|273.87|275.5|273.5|216
1598416800000|2020-08-26 04:40:00|275.71|273.71|276.13|274.13|276.13|274.13|275.69|273.69|203
1598417100000|2020-08-26 04:45:00|276.12|274.12|275.73|273.73|276.12|274.12|275.68|273.68|195
1598417400000|2020-08-26 04:50:00|275.74|273.74|275.71|273.71|275.83|273.83|275.49|273.49|139
1598417700000|2020-08-26 04:55:00|275.67|273.67|275.61|273.61|275.7|273.7|275.53|273.53|71
1598418000000|2020-08-26 05:00:00|275.67|273.67|276.45|274.45|276.57|274.57|275.59|273.59|279
1598418300000|2020-08-26 05:05:00|276.44|274.44|276.24|274.24|276.51|274.51|275.94|273.94|332
1598418600000|2020-08-26 05:10:00|276.23|274.23|276.19|274.19|276.41|274.41|276.08|274.08|311
1598418900000|2020-08-26 05:15:00|276.18|274.18|276.37|274.37|276.4|274.4|276.05|274.05|256
1598419200000|2020-08-26 05:20:00|276.36|274.36|276.14|274.14|276.44|274.44|276.12|274.12|312
1598419500000|2020-08-26 05:25:00|276.13|274.13|276.04|274.04|276.28|274.28|276|274|301
1598419800000|2020-08-26 05:30:00|276.05|274.05|276.06|274.06|276.1|274.1|275.89|273.89|156
1598420100000|2020-08-26 05:35:00|276.07|274.07|276.33|274.33|276.39|274.39|276.06|274.06|333
1598420400000|2020-08-26 05:40:00|276.35|274.35|276.63|274.63|276.75|274.75|276.33|274.33|287
1598420700000|2020-08-26 05:45:00|276.64|274.64|276.19|274.19|276.77|274.77|276.18|274.18|325
1598421000000|2020-08-26 05:50:00|276.18|274.18|276.05|274.05|276.23|274.23|276|274|209
1598421300000|2020-08-26 05:55:00|276.01|274.01|276.06|274.06|276.19|274.19|275.97|273.97|206
1598421600000|2020-08-26 06:00:00|276.08|274.08|275.67|273.67|276.29|274.29|275.56|273.56|382
1598421900000|2020-08-26 06:05:00|275.7|273.7|274.59|272.59|275.82|273.82|274.49|272.49|387
1598422200000|2020-08-26 06:10:00|274.57|272.57|274.69|272.69|275.06|273.06|274.54|272.54|250
1598422500000|2020-08-26 06:15:00|274.68|272.68|274.45|272.45|275.18|273.18|274.32|272.32|301
1598422800000|2020-08-26 06:20:00|274.46|272.46|274.8|272.8|274.97|272.97|274.36|272.36|300
1598423100000|2020-08-26 06:25:00|274.82|272.82|273.89|271.89|274.82|272.82|273.84|271.84|441
1598423400000|2020-08-26 06:30:00|273.88|271.88|274.14|272.14|274.32|272.32|273.61|271.61|452
1598423700000|2020-08-26 06:35:00|274.15|272.15|273.73|271.73|274.36|272.36|273.49|271.49|498
1598424000000|2020-08-26 06:40:00|273.72|271.72|273.91|271.91|274.03|272.03|273.04|271.04|529
1598424300000|2020-08-26 06:45:00|273.89|271.89|274.3|272.3|274.4|272.4|273.87|271.87|376
1598424600000|2020-08-26 06:50:00|274.29|272.29|274.59|272.59|274.64|272.64|274.29|272.29|327
1598424900000|2020-08-26 06:55:00|274.63|272.63|273.76|271.76|274.63|272.63|273.76|271.76|304
1598425200000|2020-08-26 07:00:00|273.75|271.75|273.54|271.54|273.96|271.96|273.48|271.48|300
1598425500000|2020-08-26 07:05:00|273.53|271.53|272.87|270.87|273.57|271.57|272.82|270.82|385
1598425800000|2020-08-26 07:10:00|272.86|270.86|273.48|271.48|273.77|271.77|272.72|270.72|394
1598426100000|2020-08-26 07:15:00|273.49|271.49|274.27|272.27|274.46|272.46|273.33|271.33|315
1598426400000|2020-08-26 07:20:00|274.22|272.22|274.36|272.36|274.38|272.38|274.12|272.12|292
1598426700000|2020-08-26 07:25:00|274.37|272.37|274.31|272.31|274.39|272.39|274.08|272.08|342
1598427000000|2020-08-26 07:30:00|274.27|272.27|274.91|272.91|274.97|272.97|274.27|272.27|379
1598427300000|2020-08-26 07:35:00|274.93|272.93|274.5|272.5|274.98|272.98|274.37|272.37|293
1598427600000|2020-08-26 07:40:00|274.49|272.49|275.3|273.3|275.43|273.43|274.36|272.36|381
1598427900000|2020-08-26 07:45:00|275.29|273.29|275.25|273.25|275.41|273.41|275.17|273.17|248
1598428200000|2020-08-26 07:50:00|275.24|273.24|275.02|273.02|275.28|273.28|274.83|272.83|135
1598428500000|2020-08-26 07:55:00|275.01|273.01|274.85|272.85|275.1|273.1|274.77|272.77|146
1598428800000|2020-08-26 08:00:00|274.84|272.84|275.03|273.03|275.58|273.58|274.82|272.82|294
1598429100000|2020-08-26 08:05:00|275.05|273.05|275.19|273.19|275.22|273.22|275.02|273.02|219
1598429400000|2020-08-26 08:10:00|275.18|273.18|275.28|273.28|275.29|273.29|274.64|272.64|275
1598429700000|2020-08-26 08:15:00|275.27|273.27|276.12|274.12|276.53|274.53|275.25|273.25|434
1598430000000|2020-08-26 08:20:00|276.1|274.1|275.45|273.45|276.15|274.15|275.45|273.45|216
1598430300000|2020-08-26 08:25:00|275.48|273.48|275.11|273.11|275.48|273.48|274.95|272.95|251
1598430600000|2020-08-26 08:30:00|275.1|273.1|274.84|272.84|275.57|273.57|274.51|272.51|348
1598430900000|2020-08-26 08:35:00|274.85|272.85|274.01|272.01|274.85|272.85|273.92|271.92|306
1598431200000|2020-08-26 08:40:00|274|272|273.52|271.52|274|272|273.51|271.51|268
1598431500000|2020-08-26 08:45:00|273.51|271.51|273.77|271.77|273.92|271.92|273.45|271.45|276
1598431800000|2020-08-26 08:50:00|273.79|271.79|274.36|272.36|274.43|272.43|273.76|271.76|227
1598432100000|2020-08-26 08:55:00|274.35|272.35|274.65|272.65|274.66|272.66|274.16|272.16|151
1598432400000|2020-08-26 09:00:00|274.64|272.64|274.8|272.8|275.23|273.23|274.64|272.64|243
1598432700000|2020-08-26 09:05:00|274.79|272.79|275.79|273.79|275.79|273.79|274.79|272.79|300
1598433000000|2020-08-26 09:10:00|275.7|273.7|275.4|273.4|275.78|273.78|275.33|273.33|214
1598433300000|2020-08-26 09:15:00|275.38|273.38|275.73|273.73|276.01|274.01|275.3|273.3|338
1598433600000|2020-08-26 09:20:00|275.72|273.72|275.49|273.49|275.91|273.91|275.47|273.47|208
1598433900000|2020-08-26 09:25:00|275.52|273.52|275.25|273.25|275.58|273.58|274.93|272.93|291
1598434200000|2020-08-26 09:30:00|275.24|273.24|275.6|273.6|275.71|273.71|275.17|273.17|173
1598434500000|2020-08-26 09:35:00|275.59|273.59|275.04|273.04|275.6|273.6|275.02|273.02|266
1598434800000|2020-08-26 09:40:00|275.02|273.02|274.83|272.83|275.23|273.23|274.82|272.82|258
1598435100000|2020-08-26 09:45:00|274.85|272.85|275.65|273.65|275.65|273.65|274.84|272.84|325
1598435400000|2020-08-26 09:50:00|275.64|273.64|276.03|274.03|276.08|274.08|275.64|273.64|203
1598435700000|2020-08-26 09:55:00|276.04|274.04|275.88|273.88|276.08|274.08|275.87|273.87|163
1598436000000|2020-08-26 10:00:00|275.89|273.89|276.65|274.65|276.66|274.66|275.88|273.88|227
1598436300000|2020-08-26 10:05:00|276.66|274.66|276.78|274.78|277.24|275.24|276.51|274.51|206
1598436600000|2020-08-26 10:10:00|276.79|274.79|276.31|274.31|276.89|274.89|276.15|274.15|273
1598436900000|2020-08-26 10:15:00|276.3|274.3|276.67|274.67|276.68|274.68|275.57|273.57|287
1598437200000|2020-08-26 10:20:00|276.64|274.64|277.07|275.07|277.07|275.07|276.42|274.42|202
1598437500000|2020-08-26 10:25:00|277.04|275.04|277.89|275.89|278.22|276.22|276.99|274.99|468
1598437800000|2020-08-26 10:30:00|277.88|275.88|277.31|275.31|278.22|276.22|277.13|275.13|382
1598438100000|2020-08-26 10:35:00|277.3|275.3|276.39|274.39|277.41|275.41|276.34|274.34|331
1598438400000|2020-08-26 10:40:00|276.38|274.38|276.34|274.34|277.05|275.05|276.33|274.33|266
1598438700000|2020-08-26 10:45:00|276.35|274.35|276.01|274.01|276.5|274.5|275.99|273.99|307
1598439000000|2020-08-26 10:50:00|275.99|273.99|275.41|273.41|276.01|274.01|275.14|273.14|387
1598439300000|2020-08-26 10:55:00|275.39|273.39|275.76|273.76|275.86|273.86|275.34|273.34|317
1598439600000|2020-08-26 11:00:00|275.77|273.77|276.62|274.62|276.68|274.68|275.74|273.74|385
1598439900000|2020-08-26 11:05:00|276.63|274.63|277.22|275.22|277.22|275.22|276.61|274.61|294
1598440200000|2020-08-26 11:10:00|277.18|275.18|276.95|274.95|277.23|275.23|276.91|274.91|296
1598440500000|2020-08-26 11:15:00|276.96|274.96|277.03|275.03|277.26|275.26|276.95|274.95|150
1598440800000|2020-08-26 11:20:00|277.01|275.01|276.59|274.59|277.15|275.15|276.55|274.55|150
1598441100000|2020-08-26 11:25:00|276.58|274.58|277.05|275.05|277.27|275.27|276.58|274.58|158
1598441400000|2020-08-26 11:30:00|277.04|275.04|277.48|275.48|277.66|275.66|277.04|275.04|243
1598441700000|2020-08-26 11:35:00|277.46|275.46|276.19|274.19|277.46|275.46|276.05|274.05|234
1598442000000|2020-08-26 11:40:00|276.17|274.17|276.36|274.36|276.43|274.43|275.97|273.97|235
1598442300000|2020-08-26 11:45:00|276.32|274.32|275.99|273.99|276.92|274.92|275.92|273.92|229
1598442600000|2020-08-26 11:50:00|275.95|273.95|276.2|274.2|276.38|274.38|275.95|273.95|285
1598442900000|2020-08-26 11:55:00|276.21|274.21|275.81|273.81|276.34|274.34|275.66|273.66|333
1598443200000|2020-08-26 12:00:00|275.82|273.82|276.24|274.24|276.31|274.31|275.81|273.81|253
1598443500000|2020-08-26 12:05:00|276.23|274.23|276.3|274.3|276.39|274.39|276.21|274.21|124
1598443800000|2020-08-26 12:10:00|276.31|274.31|276.46|274.46|276.54|274.54|276.3|274.3|162
1598444100000|2020-08-26 12:15:00|276.44|274.44|276.91|274.91|276.92|274.92|276.34|274.34|231
1598444400000|2020-08-26 12:20:00|276.92|274.92|275.37|273.37|277.06|275.06|275.25|273.25|428
1598444700000|2020-08-26 12:25:00|275.35|273.35|273.85|271.85|275.36|273.36|273.79|271.79|374
1598445000000|2020-08-26 12:30:00|273.87|271.87|273.86|271.86|274.55|272.55|273.85|271.85|508
1598445300000|2020-08-26 12:35:00|273.85|271.85|273.87|271.87|274.33|272.33|273.56|271.56|511
1598445600000|2020-08-26 12:40:00|273.77|271.77|273.25|271.25|273.93|271.93|273|271|483
1598445900000|2020-08-26 12:45:00|273.22|271.22|272.94|270.94|274.13|272.13|272.45|270.45|721
1598446200000|2020-08-26 12:50:00|272.98|270.98|273.11|271.11|273.45|271.45|272.79|270.79|511
1598446500000|2020-08-26 12:55:00|273.13|271.13|273.44|271.44|273.47|271.47|272.47|270.47|443
1598446800000|2020-08-26 13:00:00|273.43|271.43|273.29|271.29|273.7|271.7|273.08|271.08|428
1598447100000|2020-08-26 13:05:00|273.31|271.31|274.23|272.23|274.28|272.28|272.98|270.98|434
1598447400000|2020-08-26 13:10:00|274.25|272.25|274.31|272.31|274.4|272.4|274.15|272.15|204
1598447700000|2020-08-26 13:15:00|274.3|272.3|274.12|272.12|274.36|272.36|273.98|271.98|455
1598448000000|2020-08-26 13:20:00|274.1|272.1|273.66|271.66|274.18|272.18|273.51|271.51|422
1598448300000|2020-08-26 13:25:00|273.57|271.57|272.68|270.68|273.68|271.68|272.62|270.62|511
1598448600000|2020-08-26 13:30:00|272.69|270.69|272.68|270.68|273.19|271.19|272.38|270.38|555
1598448900000|2020-08-26 13:35:00|272.7|270.7|274.44|272.44|274.44|272.44|272.62|270.62|538
1598449200000|2020-08-26 13:40:00|274.43|272.43|274.92|272.92|275.05|273.05|274.24|272.24|583
1598449500000|2020-08-26 13:45:00|274.93|272.93|274.36|272.36|275.11|273.11|274.34|272.34|473
1598449800000|2020-08-26 13:50:00|274.37|272.37|275.11|273.11|275.22|273.22|274.32|272.32|466
1598450100000|2020-08-26 13:55:00|275.13|273.13|276.38|274.38|276.81|274.81|274.8|272.8|492
1598450400000|2020-08-26 14:00:00|276.37|274.37|278.5|276.5|278.97|276.97|276.25|274.25|851
1598450700000|2020-08-26 14:05:00|278.51|276.51|278.09|276.09|279.11|277.11|277.9|275.9|692
1598451000000|2020-08-26 14:10:00|278.08|276.08|278.09|276.09|278.49|276.49|277.75|275.75|511
1598451300000|2020-08-26 14:15:00|278.1|276.1|278.54|276.54|278.59|276.59|278.03|276.03|432
1598451600000|2020-08-26 14:20:00|278.56|276.56|277.98|275.98|278.56|276.56|277.57|275.57|376
1598451900000|2020-08-26 14:25:00|277.99|275.99|277.57|275.57|278|276|277.51|275.51|379
1598452200000|2020-08-26 14:30:00|277.58|275.58|278.19|276.19|278.34|276.34|277.58|275.58|442
1598452500000|2020-08-26 14:35:00|278.22|276.22|278.41|276.41|278.46|276.46|277.85|275.85|374
1598452800000|2020-08-26 14:40:00|278.42|276.42|277.95|275.95|278.42|276.42|277.67|275.67|419
1598453100000|2020-08-26 14:45:00|277.91|275.91|277.62|275.62|278.15|276.15|277.62|275.62|297
1598453400000|2020-08-26 14:50:00|277.63|275.63|277.4|275.4|277.68|275.68|277.03|275.03|382
1598453700000|2020-08-26 14:55:00|277.37|275.37|277.27|275.27|277.45|275.45|277.1|275.1|210
1598454000000|2020-08-26 15:00:00|277.28|275.28|277.7|275.7|277.8|275.8|277.23|275.23|320
1598454300000|2020-08-26 15:05:00|277.69|275.69|278.31|276.31|278.66|276.66|277.66|275.66|299
1598454600000|2020-08-26 15:10:00|278.3|276.3|278.59|276.59|278.6|276.6|278.13|276.13|342
1598454900000|2020-08-26 15:15:00|278.58|276.58|277.87|275.87|278.8|276.8|277.83|275.83|294
1598455200000|2020-08-26 15:20:00|277.86|275.86|278.19|276.19|278.24|276.24|277.75|275.75|224
1598455500000|2020-08-26 15:25:00|278.2|276.2|278.58|276.58|278.61|276.61|278.13|276.13|327
1598455800000|2020-08-26 15:30:00|278.57|276.57|278.58|276.58|278.8|276.8|278.15|276.15|358
1598456100000|2020-08-26 15:35:00|278.59|276.59|278.31|276.31|278.62|276.62|278.06|276.06|222
1598456400000|2020-08-26 15:40:00|278.25|276.25|278.52|276.52|278.55|276.55|278.16|276.16|277
1598456700000|2020-08-26 15:45:00|278.53|276.53|278.89|276.89|278.94|276.94|278.48|276.48|320
1598457000000|2020-08-26 15:50:00|278.9|276.9|278.89|276.89|279.23|277.23|278.51|276.51|466
1598457300000|2020-08-26 15:55:00|278.88|276.88|279.07|277.07|279.23|277.23|278.78|276.78|426
1598457600000|2020-08-26 16:00:00|279.08|277.08|279.36|277.36|279.83|277.83|279.03|277.03|569
1598457900000|2020-08-26 16:05:00|279.35|277.35|278.6|276.6|279.35|277.35|278.57|276.57|456
1598458200000|2020-08-26 16:10:00|278.58|276.58|278.32|276.32|278.67|276.67|278.11|276.11|377
1598458500000|2020-08-26 16:15:00|278.31|276.31|278.04|276.04|278.31|276.31|278.02|276.02|199
1598458800000|2020-08-26 16:20:00|278.06|276.06|278.48|276.48|278.71|276.71|278.06|276.06|84
1598459100000|2020-08-26 16:25:00|278.47|276.47|279.42|277.42|279.7|277.7|278.36|276.36|321
1598459400000|2020-08-26 16:30:00|279.43|277.43|279.31|277.31|280.14|278.14|279.02|277.02|426
1598459700000|2020-08-26 16:35:00|279.34|277.34|278.49|276.49|279.37|277.37|278.4|276.4|399
1598460000000|2020-08-26 16:40:00|278.51|276.51|278.28|276.28|278.83|276.83|278.17|276.17|408
1598460300000|2020-08-26 16:45:00|278.29|276.29|277.8|275.8|278.35|276.35|277.68|275.68|357
1598460600000|2020-08-26 16:50:00|277.79|275.79|278.03|276.03|278.05|276.05|277.54|275.54|310
1598460900000|2020-08-26 16:55:00|278.05|276.05|277.4|275.4|278.11|276.11|277.38|275.38|286
1598461200000|2020-08-26 17:00:00|277.39|275.39|277.97|275.97|278.01|276.01|277.15|275.15|304
1598461500000|2020-08-26 17:05:00|277.95|275.95|277.57|275.57|277.95|275.95|277.39|275.39|264
1598461800000|2020-08-26 17:10:00|277.56|275.56|278.06|276.06|278.19|276.19|277.56|275.56|295
1598462100000|2020-08-26 17:15:00|278.05|276.05|277.84|275.84|278.23|276.23|277.83|275.83|271
1598462400000|2020-08-26 17:20:00|277.82|275.82|277.84|275.84|277.93|275.93|277.44|275.44|438
1598462700000|2020-08-26 17:25:00|277.85|275.85|277.31|275.31|277.95|275.95|277.31|275.31|363
1598463000000|2020-08-26 17:30:00|277.34|275.34|277.51|275.51|277.65|275.65|277.3|275.3|243
1598463300000|2020-08-26 17:35:00|277.5|275.5|277.71|275.71|277.71|275.71|277.47|275.47|150
1598463600000|2020-08-26 17:40:00|277.72|275.72|277.89|275.89|277.95|275.95|277.53|275.53|313
1598463900000|2020-08-26 17:45:00|277.86|275.86|277.52|275.52|277.94|275.94|277.43|275.43|288
1598464200000|2020-08-26 17:50:00|277.54|275.54|277.13|275.13|277.54|275.54|277.01|275.01|289
1598464500000|2020-08-26 17:55:00|277.12|275.12|277.08|275.08|277.26|275.26|276.99|274.99|233
1598464800000|2020-08-26 18:00:00|277.07|275.07|277.99|275.99|277.99|275.99|277.05|275.05|372
1598465100000|2020-08-26 18:05:00|277.94|275.94|278.21|276.21|278.22|276.22|277.86|275.86|214
1598465400000|2020-08-26 18:10:00|278.2|276.2|277.92|275.92|278.2|276.2|277.8|275.8|214
1598465700000|2020-08-26 18:15:00|277.91|275.91|277.4|275.4|277.93|275.93|277.39|275.39|215
1598466000000|2020-08-26 18:20:00|277.38|275.38|277.34|275.34|277.65|275.65|277.21|275.21|310
1598466300000|2020-08-26 18:25:00|277.32|275.32|277.04|275.04|277.35|275.35|277.04|275.04|182
1598466600000|2020-08-26 18:30:00|277.05|275.05|277.29|275.29|277.35|275.35|277.02|275.02|248
1598466900000|2020-08-26 18:35:00|277.28|275.28|276.79|274.79|277.3|275.3|276.79|274.79|200
1598467200000|2020-08-26 18:40:00|276.78|274.78|277.32|275.32|277.33|275.33|276.55|274.55|233
1598467500000|2020-08-26 18:45:00|277.31|275.31|277.22|275.22|277.4|275.4|277.08|275.08|83
1598467800000|2020-08-26 18:50:00|277.25|275.25|277.15|275.15|277.39|275.39|277.06|275.06|121
1598468100000|2020-08-26 18:55:00|277.14|275.14|276.9|274.9|277.23|275.23|276.85|274.85|229
1598468400000|2020-08-26 19:00:00|276.92|274.92|277.1|275.1|277.19|275.19|276.86|274.86|268
1598468700000|2020-08-26 19:05:00|277.09|275.09|277.77|275.77|277.79|275.79|277.09|275.09|248
1598469000000|2020-08-26 19:10:00|277.79|275.79|277.24|275.24|277.79|275.79|277.24|275.24|228
1598469300000|2020-08-26 19:15:00|277.22|275.22|277.4|275.4|277.57|275.57|277.17|275.17|316
1598469600000|2020-08-26 19:20:00|277.41|275.41|277.78|275.78|278.07|276.07|277.38|275.38|236
1598469900000|2020-08-26 19:25:00|277.8|275.8|277.42|275.42|277.9|275.9|277.41|275.41|215
1598470200000|2020-08-26 19:30:00|277.41|275.41|277.16|275.16|277.47|275.47|277.1|275.1|197
1598470500000|2020-08-26 19:35:00|277.17|275.17|277.88|275.88|277.92|275.92|277.17|275.17|375
1598470800000|2020-08-26 19:40:00|277.87|275.87|277.56|275.56|277.89|275.89|277.55|275.55|219
1598471100000|2020-08-26 19:45:00|277.55|275.55|277.25|275.25|277.77|275.77|277.14|275.14|245
1598471400000|2020-08-26 19:50:00|277.24|275.24|277.13|275.13|277.42|275.42|277.11|275.11|284
1598471700000|2020-08-26 19:55:00|277.14|275.14|277.37|275.37|277.54|275.54|277.03|275.03|376
1598472000000|2020-08-26 20:00:00|277.36|275.36|278.03|276.03|278.03|276.03|277.19|275.19|305
1598472300000|2020-08-26 20:05:00|278.02|276.02|277.88|275.88|278.02|276.02|277.57|275.57|412
1598472600000|2020-08-26 20:10:00|277.89|275.89|277.33|275.33|277.89|275.89|277.12|275.12|303
1598472900000|2020-08-26 20:15:00|277.32|275.32|277.61|275.61|277.85|275.85|277.25|275.25|376
1598473200000|2020-08-26 20:20:00|277.6|275.6|277.33|275.33|277.61|275.61|277.13|275.13|301
1598473500000|2020-08-26 20:25:00|277.34|275.34|277.55|275.55|277.56|275.56|277.09|275.09|323
1598473800000|2020-08-26 20:30:00|277.53|275.53|277.46|275.46|277.75|275.75|277.42|275.42|179
1598474100000|2020-08-26 20:35:00|277.44|275.44|277.15|275.15|277.45|275.45|277|275|227
1598474400000|2020-08-26 20:40:00|277.16|275.16|277.25|275.25|277.43|275.43|277.01|275.01|317
1598474700000|2020-08-26 20:45:00|277.27|275.27|277.42|275.42|277.64|275.64|277.27|275.27|594
1598475000000|2020-08-26 20:50:00|277.4|275.4|277.45|275.45|277.57|275.57|277.35|275.35|546
1598475300000|2020-08-26 20:55:00|277.48|275.48|278.06|276.06|278.07|276.07|277.41|275.41|483
1598475600000|2020-08-26 21:00:00|278.08|276.08|277.68|275.68|278.14|276.14|277.65|275.65|474
1598475900000|2020-08-26 21:05:00|277.69|275.69|277.34|275.34|277.7|275.7|277.18|275.18|564
1598476200000|2020-08-26 21:10:00|277.36|275.36|277.04|275.04|277.38|275.38|277.03|275.03|405
1598476500000|2020-08-26 21:15:00|277.05|275.05|277.91|275.91|278.04|276.04|277.02|275.02|407
1598476800000|2020-08-26 21:20:00|277.9|275.9|278.3|276.3|278.3|276.3|277.88|275.88|185
1598477100000|2020-08-26 21:25:00|278.31|276.31|278.24|276.24|278.39|276.39|278.23|276.23|104
1598477400000|2020-08-26 21:30:00|278.23|276.23|277.54|275.54|278.26|276.26|277.54|275.54|140
1598477700000|2020-08-26 21:35:00|277.52|275.52|277.64|275.64|277.77|275.77|277.29|275.29|160
1598478000000|2020-08-26 21:40:00|277.62|275.62|277.37|275.37|277.64|275.64|277.32|275.32|219
1598478300000|2020-08-26 21:45:00|277.36|275.36|277.08|275.08|277.38|275.38|277.07|275.07|203
1598478600000|2020-08-26 21:50:00|277.06|275.06|276.99|274.99|277.19|275.19|276.99|274.99|115
1598478900000|2020-08-26 21:55:00|277|275|277.07|275.07|277.16|275.16|276.92|274.92|133
1598479200000|2020-08-26 22:00:00|277.05|275.05|276.43|274.43|277.08|275.08|276.3|274.3|245
1598479500000|2020-08-26 22:05:00|276.44|274.44|276.9|274.9|276.91|274.91|276.44|274.44|152
1598479800000|2020-08-26 22:10:00|276.89|274.89|276.5|274.5|277.12|275.12|276.27|274.27|208
1598480100000|2020-08-26 22:15:00|276.46|274.46|276.63|274.63|276.64|274.64|276.29|274.29|204
1598480400000|2020-08-26 22:20:00|276.65|274.65|276.47|274.47|276.8|274.8|276.36|274.36|243
1598480700000|2020-08-26 22:25:00|276.46|274.46|276.7|274.7|277.25|275.25|276.43|274.43|329
1598481000000|2020-08-26 22:30:00|276.67|274.67|275.98|273.98|276.69|274.69|275.96|273.96|513
1598481300000|2020-08-26 22:35:00|275.97|273.97|276.22|274.22|276.28|274.28|275.94|273.94|402
1598481600000|2020-08-26 22:40:00|276.2|274.2|275.55|273.55|276.22|274.22|275.51|273.51|277
1598481900000|2020-08-26 22:45:00|275.56|273.56|275.47|273.47|275.57|273.57|275.35|273.35|144
1598482200000|2020-08-26 22:50:00|275.44|273.44|275.89|273.89|275.9|273.9|275.18|273.18|360
1598482500000|2020-08-26 22:55:00|275.88|273.88|275.74|273.74|276.19|274.19|275.69|273.69|328
1598482800000|2020-08-26 23:00:00|275.77|273.77|275.67|273.67|276.03|274.03|275.3|273.3|439
1598483100000|2020-08-26 23:05:00|275.68|273.68|276.19|274.19|276.5|274.5|275.67|273.67|390
1598483400000|2020-08-26 23:10:00|276.16|274.16|276.34|274.34|276.45|274.45|276.04|274.04|338
1598483700000|2020-08-26 23:15:00|276.35|274.35|276.36|274.36|276.42|274.42|276.08|274.08|305
1598484000000|2020-08-26 23:20:00|276.35|274.35|276.33|274.33|276.47|274.47|276.22|274.22|264
1598484300000|2020-08-26 23:25:00|276.34|274.34|276.74|274.74|276.79|274.79|276.18|274.18|224
1598484600000|2020-08-26 23:30:00|276.75|274.75|276.71|274.71|276.89|274.89|276.64|274.64|355
1598484900000|2020-08-26 23:35:00|276.67|274.67|276.1|274.1|276.71|274.71|275.92|273.92|253
1598485200000|2020-08-26 23:40:00|276.16|274.16|276.53|274.53|276.62|274.62|276.11|274.11|242
1598485500000|2020-08-26 23:45:00|276.51|274.51|275.8|273.8|276.52|274.52|275.7|273.7|275
1598485800000|2020-08-26 23:50:00|275.79|273.79|275.76|273.76|276.02|274.02|275.63|273.63|287
1598486100000|2020-08-26 23:55:00|275.77|273.77|276|274|276.26|274.26|275.74|273.74|345
1598486400000|2020-08-27 00:00:00|275.99|273.99|276.66|274.66|276.79|274.79|275.89|273.89|465
1598486700000|2020-08-27 00:05:00|276.65|274.65|276.67|274.67|276.69|274.69|276.25|274.25|358
1598487000000|2020-08-27 00:10:00|276.72|274.72|276.78|274.78|276.84|274.84|276.36|274.36|244
1598487300000|2020-08-27 00:15:00|276.79|274.79|277.54|275.54|277.57|275.57|276.62|274.62|288
1598487600000|2020-08-27 00:20:00|277.56|275.56|277.68|275.68|277.79|275.79|277.42|275.42|237
1598487900000|2020-08-27 00:25:00|277.69|275.69|277.98|275.98|277.98|275.98|277.56|275.56|203
1598488200000|2020-08-27 00:30:00|277.97|275.97|277.67|275.67|278.06|276.06|277.46|275.46|342
1598488500000|2020-08-27 00:35:00|277.7|275.7|277.3|275.3|277.8|275.8|277.24|275.24|251
1598488800000|2020-08-27 00:40:00|277.31|275.31|277.19|275.19|277.31|275.31|277.13|275.13|209
1598489100000|2020-08-27 00:45:00|277.2|275.2|276.8|274.8|277.2|275.2|276.8|274.8|269
1598489400000|2020-08-27 00:50:00|276.78|274.78|277.05|275.05|277.21|275.21|276.69|274.69|198
1598489700000|2020-08-27 00:55:00|277.08|275.08|277.08|275.08|277.14|275.14|276.75|274.75|140
1598490000000|2020-08-27 01:00:00|277.11|275.11|277|275|277.15|275.15|276.95|274.95|169
1598490300000|2020-08-27 01:05:00|276.97|274.97|276.88|274.88|276.98|274.98|276.56|274.56|252
1598490600000|2020-08-27 01:10:00|276.9|274.9|276.61|274.61|276.9|274.9|276.6|274.6|168
1598490900000|2020-08-27 01:15:00|276.62|274.62|276.52|274.52|276.8|274.8|276.52|274.52|333
1598491200000|2020-08-27 01:20:00|276.51|274.51|276.51|274.51|276.59|274.59|276.3|274.3|140
1598491500000|2020-08-27 01:25:00|276.52|274.52|276.45|274.45|276.61|274.61|276.44|274.44|114
1598491800000|2020-08-27 01:30:00|276.44|274.44|276.7|274.7|277.02|275.02|276.44|274.44|368
1598492100000|2020-08-27 01:35:00|276.71|274.71|276.09|274.09|276.71|274.71|276.03|274.03|315
1598492400000|2020-08-27 01:40:00|276.1|274.1|275.88|273.88|276.23|274.23|275.82|273.82|249
1598492700000|2020-08-27 01:45:00|275.87|273.87|274.85|272.85|275.89|273.89|274.69|272.69|451
1598493000000|2020-08-27 01:50:00|274.87|272.87|275|273|275.13|273.13|274.78|272.78|415
1598493300000|2020-08-27 01:55:00|275.01|273.01|274.85|272.85|275.08|273.08|274.73|272.73|276
1598493600000|2020-08-27 02:00:00|274.83|272.83|275.04|273.04|275.05|273.05|274.25|272.25|499
1598493900000|2020-08-27 02:05:00|275.05|273.05|275.24|273.24|275.32|273.32|274.85|272.85|311
1598494200000|2020-08-27 02:10:00|275.23|273.23|275.32|273.32|275.51|273.51|275.09|273.09|435
1598494500000|2020-08-27 02:15:00|275.34|273.34|275.36|273.36|275.69|273.69|275.26|273.26|300
1598494800000|2020-08-27 02:20:00|275.33|273.33|275|273|275.66|273.66|274.95|272.95|333
1598495100000|2020-08-27 02:25:00|275.01|273.01|275.36|273.36|275.44|273.44|274.94|272.94|229
1598495400000|2020-08-27 02:30:00|275.37|273.37|275.18|273.18|275.37|273.37|274.73|272.73|196
1598495700000|2020-08-27 02:35:00|275.13|273.13|274.66|272.66|275.15|273.15|274.43|272.43|279
1598496000000|2020-08-27 02:40:00|274.65|272.65|274.86|272.86|275.05|273.05|274.65|272.65|259
1598496300000|2020-08-27 02:45:00|274.92|272.92|274.68|272.68|275.04|273.04|274.58|272.58|212
1598496600000|2020-08-27 02:50:00|274.67|272.67|274.65|272.65|275|273|274.6|272.6|299
1598496900000|2020-08-27 02:55:00|274.64|272.64|274.56|272.56|274.71|272.71|274.14|272.14|360
1598497200000|2020-08-27 03:00:00|274.57|272.57|274.86|272.86|275.07|273.07|274.52|272.52|283
1598497500000|2020-08-27 03:05:00|274.84|272.84|275|273|275.11|273.11|274.61|272.61|224
1598497800000|2020-08-27 03:10:00|274.98|272.98|275.33|273.33|275.38|273.38|274.92|272.92|367
1598498100000|2020-08-27 03:15:00|275.34|273.34|275.42|273.42|275.42|273.42|275.17|273.17|414
1598498400000|2020-08-27 03:20:00|275.39|273.39|274.87|272.87|275.42|273.42|274.87|272.87|222
1598498700000|2020-08-27 03:25:00|274.88|272.88|275.47|273.47|275.48|273.48|274.67|272.67|238
1598499000000|2020-08-27 03:30:00|275.46|273.46|275.56|273.56|275.78|273.78|275.3|273.3|283
1598499300000|2020-08-27 03:35:00|275.54|273.54|275.57|273.57|275.68|273.68|275.47|273.47|222
1598499600000|2020-08-27 03:40:00|275.56|273.56|275.12|273.12|275.56|273.56|274.81|272.81|450
1598499900000|2020-08-27 03:45:00|275.11|273.11|275.27|273.27|275.43|273.43|275.05|273.05|386
1598500200000|2020-08-27 03:50:00|275.28|273.28|275.21|273.21|275.3|273.3|275.17|273.17|255
1598500500000|2020-08-27 03:55:00|275.23|273.23|274.98|272.98|275.24|273.24|274.96|272.96|305
1598500800000|2020-08-27 04:00:00|274.99|272.99|275.07|273.07|275.35|273.35|274.98|272.98|208
1598501100000|2020-08-27 04:05:00|275.08|273.08|276.13|274.13|276.17|274.17|275.03|273.03|274
1598501400000|2020-08-27 04:10:00|276.11|274.11|275.9|273.9|276.18|274.18|275.76|273.76|197
1598501700000|2020-08-27 04:15:00|275.88|273.88|276.25|274.25|276.35|274.35|275.88|273.88|229
1598502000000|2020-08-27 04:20:00|276.22|274.22|275.63|273.63|276.24|274.24|275.59|273.59|275
1598502300000|2020-08-27 04:25:00|275.61|273.61|274.97|272.97|275.65|273.65|274.78|272.78|314
1598502600000|2020-08-27 04:30:00|274.96|272.96|274.89|272.89|274.98|272.98|274.61|272.61|306
1598502900000|2020-08-27 04:35:00|274.9|272.9|274.59|272.59|274.91|272.91|274.43|272.43|279
1598503200000|2020-08-27 04:40:00|274.6|272.6|274.38|272.38|274.64|272.64|274.31|272.31|208
1598503500000|2020-08-27 04:45:00|274.4|272.4|274.45|272.45|274.49|272.49|274.08|272.08|320
1598503800000|2020-08-27 04:50:00|274.41|272.41|274.79|272.79|274.99|272.99|274.4|272.4|276
1598504100000|2020-08-27 04:55:00|274.76|272.76|274.24|272.24|274.76|272.76|274.24|272.24|211
1598504400000|2020-08-27 05:00:00|274.27|272.27|274.74|272.74|274.77|272.77|274.23|272.23|301
1598504700000|2020-08-27 05:05:00|274.75|272.75|275.06|273.06|275.14|273.14|274.74|272.74|214
1598505000000|2020-08-27 05:10:00|275.07|273.07|274.85|272.85|275.08|273.08|274.68|272.68|198
1598505300000|2020-08-27 05:15:00|274.86|272.86|274.25|272.25|274.86|272.86|274.23|272.23|219
1598505600000|2020-08-27 05:20:00|274.26|272.26|274.21|272.21|274.47|272.47|274.09|272.09|493
1598505900000|2020-08-27 05:25:00|274.19|272.19|274.26|272.26|274.52|272.52|274.15|272.15|356
1598506200000|2020-08-27 05:30:00|274.19|272.19|273.47|271.47|274.26|272.26|273.38|271.38|301
1598506500000|2020-08-27 05:35:00|273.46|271.46|273.42|271.42|273.75|271.75|273.42|271.42|319
1598506800000|2020-08-27 05:40:00|273.43|271.43|273.56|271.56|273.64|271.64|272.97|270.97|442
1598507100000|2020-08-27 05:45:00|273.58|271.58|272.89|270.89|273.62|271.62|272.86|270.86|310
1598507400000|2020-08-27 05:50:00|272.9|270.9|273.53|271.53|273.59|271.59|272.89|270.89|417
1598507700000|2020-08-27 05:55:00|273.52|271.52|273.6|271.6|273.65|271.65|273.03|271.03|453
1598508000000|2020-08-27 06:00:00|273.58|271.58|273.66|271.66|273.68|271.68|273.13|271.13|341
1598508300000|2020-08-27 06:05:00|273.67|271.67|274.19|272.19|274.19|272.19|273.66|271.66|306
1598508600000|2020-08-27 06:10:00|274.18|272.18|274.73|272.73|274.87|272.87|274.08|272.08|364
1598508900000|2020-08-27 06:15:00|274.72|272.72|274.57|272.57|274.76|272.76|274.35|272.35|332
1598509200000|2020-08-27 06:20:00|274.56|272.56|274.44|272.44|274.58|272.58|274.24|272.24|374
1598509500000|2020-08-27 06:25:00|274.45|272.45|274.64|272.64|274.64|272.64|274.43|272.43|280
1598509800000|2020-08-27 06:30:00|274.65|272.65|274.61|272.61|274.86|272.86|274.58|272.58|252
1598510100000|2020-08-27 06:35:00|274.62|272.62|274.56|272.56|274.64|272.64|274.42|272.42|251
1598510400000|2020-08-27 06:40:00|274.55|272.55|274.7|272.7|274.9|272.9|274.42|272.42|243
1598510700000|2020-08-27 06:45:00|274.73|272.73|275.59|273.59|275.66|273.66|274.69|272.69|456
1598511000000|2020-08-27 06:50:00|275.58|273.58|275.57|273.57|275.66|273.66|275.42|273.42|381
1598511300000|2020-08-27 06:55:00|275.58|273.58|274.95|272.95|275.58|273.58|274.86|272.86|442
1598511600000|2020-08-27 07:00:00|274.92|272.92|274.65|272.65|275|273|274.59|272.59|434
1598511900000|2020-08-27 07:05:00|274.66|272.66|274.41|272.41|274.66|272.66|274.37|272.37|353
1598512200000|2020-08-27 07:10:00|274.4|272.4|274.27|272.27|274.54|272.54|274.26|272.26|407
1598512500000|2020-08-27 07:15:00|274.26|272.26|274.35|272.35|274.6|272.6|274.24|272.24|205
1598512800000|2020-08-27 07:20:00|274.36|272.36|274.46|272.46|274.6|272.6|274.03|272.03|285
1598513100000|2020-08-27 07:25:00|274.47|272.47|275.27|273.27|275.29|273.29|274.45|272.45|177
1598513400000|2020-08-27 07:30:00|275.28|273.28|275.19|273.19|275.28|273.28|274.76|272.76|199
1598513700000|2020-08-27 07:35:00|275.2|273.2|276.25|274.25|276.26|274.26|275.2|273.2|360
1598514000000|2020-08-27 07:40:00|276.24|274.24|275.87|273.87|276.27|274.27|275.79|273.79|378
1598514300000|2020-08-27 07:45:00|275.89|273.89|275.46|273.46|275.96|273.96|275.46|273.46|302
1598514600000|2020-08-27 07:50:00|275.45|273.45|275.59|273.59|275.61|273.61|275.28|273.28|129
1598514900000|2020-08-27 07:55:00|275.61|273.61|275.71|273.71|275.84|273.84|275.5|273.5|168
1598515200000|2020-08-27 08:00:00|275.69|273.69|274.72|272.72|275.72|273.72|274.58|272.58|388
1598515500000|2020-08-27 08:05:00|274.71|272.71|274.77|272.77|274.87|272.87|274.67|272.67|286
1598515800000|2020-08-27 08:10:00|274.76|272.76|274.39|272.39|274.78|272.78|273.92|271.92|374
1598516100000|2020-08-27 08:15:00|274.4|272.4|274.29|272.29|274.4|272.4|274.15|272.15|296
1598516400000|2020-08-27 08:20:00|274.28|272.28|274.6|272.6|274.84|272.84|274.26|272.26|280
1598516700000|2020-08-27 08:25:00|274.56|272.56|273.94|271.94|274.64|272.64|273.93|271.93|345
1598517000000|2020-08-27 08:30:00|273.95|271.95|274.57|272.57|274.71|272.71|273.95|271.95|253
1598517300000|2020-08-27 08:35:00|274.58|272.58|274.4|272.4|274.58|272.58|274.4|272.4|233
1598517600000|2020-08-27 08:40:00|274.41|272.41|274.47|272.47|274.62|272.62|274.41|272.41|202
1598517900000|2020-08-27 08:45:00|274.52|272.52|274.64|272.64|274.65|272.65|274.41|272.41|248
1598518200000|2020-08-27 08:50:00|274.65|272.65|274.7|272.7|274.71|272.71|274.56|272.56|73
1598518500000|2020-08-27 08:55:00|274.77|272.77|274.67|272.67|274.79|272.79|274.66|272.66|85
1598518800000|2020-08-27 09:00:00|274.66|272.66|274.37|272.37|274.73|272.73|274.35|272.35|218
1598519100000|2020-08-27 09:05:00|274.38|272.38|274.36|272.36|274.44|272.44|274.3|272.3|97
1598519400000|2020-08-27 09:10:00|274.34|272.34|274.54|272.54|274.63|272.63|274.34|272.34|131
1598519700000|2020-08-27 09:15:00|274.53|272.53|274.58|272.58|274.59|272.59|274.37|272.37|158
1598520000000|2020-08-27 09:20:00|274.59|272.59|274.56|272.56|274.66|272.66|274.48|272.48|160
1598520300000|2020-08-27 09:25:00|274.57|272.57|274.81|272.81|274.95|272.95|274.47|272.47|151
1598520600000|2020-08-27 09:30:00|274.82|272.82|274.99|272.99|274.99|272.99|274.76|272.76|126
1598520900000|2020-08-27 09:35:00|274.98|272.98|275.91|273.91|276.37|274.37|274.94|272.94|428
1598521200000|2020-08-27 09:40:00|275.92|273.92|275.8|273.8|276.24|274.24|275.78|273.78|486
1598521500000|2020-08-27 09:45:00|275.81|273.81|275.59|273.59|275.97|273.97|275.57|273.57|335
1598521800000|2020-08-27 09:50:00|275.6|273.6|276.17|274.17|276.18|274.18|275.57|273.57|358
1598522100000|2020-08-27 09:55:00|276.23|274.23|275.84|273.84|276.31|274.31|275.78|273.78|298
1598522400000|2020-08-27 10:00:00|275.83|273.83|275.1|273.1|276.29|274.29|275.09|273.09|424
1598522700000|2020-08-27 10:05:00|275.11|273.11|275.21|273.21|275.61|273.61|275.1|273.1|153
1598523000000|2020-08-27 10:10:00|275.18|273.18|274.54|272.54|275.3|273.3|274.53|272.53|130
1598523300000|2020-08-27 10:15:00|274.52|272.52|274.13|272.13|274.53|272.53|274.12|272.12|297
1598523600000|2020-08-27 10:20:00|274.15|272.15|273.81|271.81|274.28|272.28|273.73|271.73|265
1598523900000|2020-08-27 10:25:00|273.82|271.82|273.5|271.5|274.14|272.14|273.47|271.47|244
1598524200000|2020-08-27 10:30:00|273.49|271.49|273.77|271.77|274.24|272.24|273.42|271.42|357
1598524500000|2020-08-27 10:35:00|273.76|271.76|273.17|271.17|273.78|271.78|272.94|270.94|339
1598524800000|2020-08-27 10:40:00|273.18|271.18|273.83|271.83|273.93|271.93|273.14|271.14|229
1598525100000|2020-08-27 10:45:00|273.81|271.81|273.34|271.34|273.83|271.83|273.19|271.19|115
1598525400000|2020-08-27 10:50:00|273.36|271.36|274.48|272.48|274.6|272.6|273.18|271.18|499
1598525700000|2020-08-27 10:55:00|274.49|272.49|275.77|273.77|275.82|273.82|274.48|272.48|334
1598526000000|2020-08-27 11:00:00|275.76|273.76|275.56|273.56|275.79|273.79|275.2|273.2|373
1598526300000|2020-08-27 11:05:00|275.54|273.54|275.4|273.4|276.19|274.19|275.39|273.39|337
1598526600000|2020-08-27 11:10:00|275.42|273.42|274.99|272.99|275.47|273.47|274.96|272.96|306
1598526900000|2020-08-27 11:15:00|274.96|272.96|275.77|273.77|275.77|273.77|274.58|272.58|390
1598527200000|2020-08-27 11:20:00|275.82|273.82|274.73|272.73|275.93|273.93|274.68|272.68|420
1598527500000|2020-08-27 11:25:00|274.72|272.72|274.53|272.53|275.17|273.17|274.49|272.49|280
1598527800000|2020-08-27 11:30:00|274.54|272.54|274.67|272.67|274.76|272.76|274.46|272.46|345
1598528100000|2020-08-27 11:35:00|274.69|272.69|274.02|272.02|274.76|272.76|273.96|271.96|313
1598528400000|2020-08-27 11:40:00|274.01|272.01|273.98|271.98|274.03|272.03|273.74|271.74|395
1598528700000|2020-08-27 11:45:00|273.94|271.94|274.77|272.77|274.89|272.89|273.85|271.85|481
1598529000000|2020-08-27 11:50:00|274.78|272.78|274.09|272.09|274.82|272.82|273.84|271.84|426
1598529300000|2020-08-27 11:55:00|274.08|272.08|273.29|271.29|274.1|272.1|273.14|271.14|348
1598529600000|2020-08-27 12:00:00|273.28|271.28|273.51|271.51|273.76|271.76|272.43|270.43|465
1598529900000|2020-08-27 12:05:00|273.5|271.5|273.55|271.55|274.08|272.08|273.49|271.49|365
1598530200000|2020-08-27 12:10:00|273.54|271.54|273.92|271.92|274.08|272.08|272.96|270.96|364
1598530500000|2020-08-27 12:15:00|273.91|271.91|273.03|271.03|273.91|271.91|272.98|270.98|345
1598530800000|2020-08-27 12:20:00|273.07|271.07|272.64|270.64|273.07|271.07|272.64|270.64|331
1598531100000|2020-08-27 12:25:00|272.6|270.6|271.69|269.69|272.9|270.9|271.48|269.48|539
1598531400000|2020-08-27 12:30:00|271.7|269.7|271.68|269.68|272.72|270.72|271.51|269.51|470
1598531700000|2020-08-27 12:35:00|271.69|269.69|271.86|269.86|272.01|270.01|271.5|269.5|412
1598532000000|2020-08-27 12:40:00|271.87|269.87|271.13|269.13|271.94|269.94|271.13|269.13|228
1598532300000|2020-08-27 12:45:00|271.14|269.14|272.67|270.67|272.69|270.69|271.1|269.1|358
1598532600000|2020-08-27 12:50:00|272.66|270.66|274.01|272.01|274.22|272.22|272.65|270.65|718
1598532900000|2020-08-27 12:55:00|274|272|273.73|271.73|274.24|272.24|273.33|271.33|594
1598533200000|2020-08-27 13:00:00|273.72|271.72|273.99|271.99|274.36|272.36|273.23|271.23|469
1598533500000|2020-08-27 13:05:00|274.02|272.02|274.49|272.49|274.99|272.99|273.84|271.84|669
1598533800000|2020-08-27 13:10:00|274.48|272.48|275.4|273.4|275.4|273.4|274.09|272.09|453
1598534100000|2020-08-27 13:15:00|275.41|273.41|276.45|274.45|276.86|274.86|275.36|273.36|808
1598534400000|2020-08-27 13:20:00|276.44|274.44|277.59|275.59|278.21|276.21|276.42|274.42|770
1598534700000|2020-08-27 13:25:00|277.6|275.6|277.11|275.11|277.81|275.81|276.84|274.84|635
1598535000000|2020-08-27 13:30:00|277.1|275.1|276.31|274.31|277.75|275.75|276.22|274.22|728
1598535300000|2020-08-27 13:35:00|276.32|274.32|274.83|272.83|276.41|274.41|274.76|272.76|646
1598535600000|2020-08-27 13:40:00|274.82|272.82|274.99|272.99|275.95|273.95|274.53|272.53|840
1598535900000|2020-08-27 13:45:00|275.01|273.01|273.76|271.76|275.17|273.17|273.47|271.47|821
1598536200000|2020-08-27 13:50:00|273.81|271.81|274.23|272.23|274.63|272.63|273.54|271.54|686
1598536500000|2020-08-27 13:55:00|274.19|272.19|273.64|271.64|274.24|272.24|273.37|271.37|478
1598536800000|2020-08-27 14:00:00|273.68|271.68|273.06|271.06|274.26|272.26|273.06|271.06|567
1598537100000|2020-08-27 14:05:00|273.07|271.07|270.49|268.49|273.07|271.07|270.49|268.49|771
1598537400000|2020-08-27 14:10:00|270.45|268.45|267.95|265.95|270.45|268.45|267.59|265.59|1010
1598537700000|2020-08-27 14:15:00|267.94|265.94|269.83|267.83|269.86|267.86|266.8|264.8|798
1598538000000|2020-08-27 14:20:00|269.82|267.82|269.56|267.56|269.85|267.85|269.11|267.11|697
1598538300000|2020-08-27 14:25:00|269.57|267.57|270.12|268.12|270.42|268.42|269.55|267.55|690
1598538600000|2020-08-27 14:30:00|270.06|268.06|270.02|268.02|270.13|268.13|268.79|266.79|643
1598538900000|2020-08-27 14:35:00|270.03|268.03|269.64|267.64|270.07|268.07|269.4|267.4|570
1598539200000|2020-08-27 14:40:00|269.65|267.65|268.85|266.85|269.75|267.75|268.82|266.82|493
1598539500000|2020-08-27 14:45:00|268.81|266.81|268.33|266.33|269.1|267.1|268.33|266.33|581
1598539800000|2020-08-27 14:50:00|268.34|266.34|268.38|266.38|268.8|266.8|268.06|266.06|550
1598540100000|2020-08-27 14:55:00|268.39|266.39|268.79|266.79|268.87|266.87|267.9|265.9|591
1598540400000|2020-08-27 15:00:00|268.81|266.81|269.44|267.44|269.67|267.67|268.45|266.45|459
1598540700000|2020-08-27 15:05:00|269.45|267.45|269|267|269.62|267.62|268.97|266.97|402
1598541000000|2020-08-27 15:10:00|268.97|266.97|269.3|267.3|269.3|267.3|268.48|266.48|399
1598541300000|2020-08-27 15:15:00|269.29|267.29|268.81|266.81|269.29|267.29|268.09|266.09|436
1598541600000|2020-08-27 15:20:00|268.82|266.82|269.06|267.06|269.07|267.07|268.37|266.37|381
1598541900000|2020-08-27 15:25:00|269.05|267.05|268.25|266.25|269.05|267.05|268.2|266.2|473
1598542200000|2020-08-27 15:30:00|268.26|266.26|268.18|266.18|268.37|266.37|267.88|265.88|438
1598542500000|2020-08-27 15:35:00|268.17|266.17|268.89|266.89|268.9|266.9|268.12|266.12|360
1598542800000|2020-08-27 15:40:00|268.9|266.9|268.43|266.43|268.93|266.93|268.4|266.4|395
1598543100000|2020-08-27 15:45:00|268.42|266.42|268.87|266.87|268.95|266.95|268.39|266.39|449
1598543400000|2020-08-27 15:50:00|268.88|266.88|269.28|267.28|269.28|267.28|268.54|266.54|337
1598543700000|2020-08-27 15:55:00|269.29|267.29|268.88|266.88|269.32|267.32|268.75|266.75|378
1598544000000|2020-08-27 16:00:00|268.87|266.87|269.07|267.07|269.08|267.08|268.12|266.12|501
1598544300000|2020-08-27 16:05:00|269.08|267.08|269.66|267.66|270.08|268.08|269|267|492
1598544600000|2020-08-27 16:10:00|269.65|267.65|269.52|267.52|270.02|268.02|269.41|267.41|209
1598544900000|2020-08-27 16:15:00|269.51|267.51|269.72|267.72|269.97|267.97|269.45|267.45|257
1598545200000|2020-08-27 16:20:00|269.61|267.61|268.58|266.58|269.61|267.61|268.43|266.43|416
1598545500000|2020-08-27 16:25:00|268.6|266.6|267.92|265.92|268.6|266.6|267.9|265.9|490
1598545800000|2020-08-27 16:30:00|267.85|265.85|267.15|265.15|268.12|266.12|267.11|265.11|504
1598546100000|2020-08-27 16:35:00|267.11|265.11|267.01|265.01|267.43|265.43|266.08|264.08|744
1598546400000|2020-08-27 16:40:00|266.99|264.99|266.29|264.29|267.4|265.4|266.29|264.29|458
1598546700000|2020-08-27 16:45:00|266.28|264.28|267.07|265.07|267.17|265.17|266.08|264.08|539
1598547000000|2020-08-27 16:50:00|267.05|265.05|265.98|263.98|267.51|265.51|265.93|263.93|614
1598547300000|2020-08-27 16:55:00|265.97|263.97|265.19|263.19|266.05|264.05|264.36|262.36|800
1598547600000|2020-08-27 17:00:00|265.12|263.12|263.51|261.51|265.12|263.12|262.69|260.69|859
1598547900000|2020-08-27 17:05:00|263.52|261.52|263.51|261.51|263.89|261.89|261.54|259.54|961
1598548200000|2020-08-27 17:10:00|263.45|261.45|263.46|261.46|264.05|262.05|262.83|260.83|772
1598548500000|2020-08-27 17:15:00|263.3|261.3|264.34|262.34|264.46|262.46|262.57|260.57|844
1598548800000|2020-08-27 17:20:00|264.35|262.35|263.4|261.4|264.37|262.37|263.33|261.33|612
1598549100000|2020-08-27 17:25:00|263.39|261.39|263.25|261.25|263.83|261.83|262.79|260.79|568
1598549400000|2020-08-27 17:30:00|263.24|261.24|262.69|260.69|263.24|261.24|262.31|260.31|682
1598549700000|2020-08-27 17:35:00|262.72|260.72|261.19|259.19|262.73|260.73|260.86|258.86|768
1598550000000|2020-08-27 17:40:00|261.22|259.22|260.48|258.48|262.04|260.04|260.4|258.4|865
1598550300000|2020-08-27 17:45:00|260.47|258.47|261.39|259.39|261.59|259.59|259.5|257.5|886
1598550600000|2020-08-27 17:50:00|261.44|259.44|262.09|260.09|262.34|260.34|261.13|259.13|741
1598550900000|2020-08-27 17:55:00|262.07|260.07|262.38|260.38|262.72|260.72|261.89|259.89|582
1598551200000|2020-08-27 18:00:00|262.34|260.34|262.85|260.85|263|261|261.74|259.74|615
1598551500000|2020-08-27 18:05:00|262.84|260.84|262.03|260.03|262.85|260.85|261.99|259.99|459
1598551800000|2020-08-27 18:10:00|262.04|260.04|263.04|261.04|263.22|261.22|261.65|259.65|397
1598552100000|2020-08-27 18:15:00|263.03|261.03|262.63|260.63|263.09|261.09|262.42|260.42|434
1598552400000|2020-08-27 18:20:00|262.66|260.66|262.09|260.09|262.69|260.69|261.58|259.58|522
1598552700000|2020-08-27 18:25:00|262.1|260.1|262.13|260.13|262.52|260.52|262.1|260.1|429
1598553000000|2020-08-27 18:30:00|262.12|260.12|261.9|259.9|262.15|260.15|261.19|259.19|388
1598553300000|2020-08-27 18:35:00|261.89|259.89|262.93|260.93|263.36|261.36|261.89|259.89|391
1598553600000|2020-08-27 18:40:00|262.91|260.91|262.54|260.54|263.25|261.25|262.42|260.42|394
1598553900000|2020-08-27 18:45:00|262.53|260.53|262.73|260.73|262.74|260.74|262.32|260.32|300
1598554200000|2020-08-27 18:50:00|262.74|260.74|263.93|261.93|264.51|262.51|262.73|260.73|595
1598554500000|2020-08-27 18:55:00|263.92|261.92|263.94|261.94|264.31|262.31|263.81|261.81|464
1598554800000|2020-08-27 19:00:00|263.96|261.96|263.29|261.29|263.98|261.98|263.21|261.21|375
1598555100000|2020-08-27 19:05:00|263.28|261.28|263.2|261.2|263.61|261.61|263.02|261.02|462
1598555400000|2020-08-27 19:10:00|263.19|261.19|263.46|261.46|263.66|261.66|263.15|261.15|246
1598555700000|2020-08-27 19:15:00|263.5|261.5|263.17|261.17|263.67|261.67|263.16|261.16|252
1598556000000|2020-08-27 19:20:00|263.16|261.16|263.05|261.05|263.24|261.24|262.92|260.92|321
1598556300000|2020-08-27 19:25:00|263.04|261.04|263.35|261.35|263.41|261.41|262.98|260.98|255
1598556600000|2020-08-27 19:30:00|263.33|261.33|263.97|261.97|264.1|262.1|263.32|261.32|352
1598556900000|2020-08-27 19:35:00|263.96|261.96|263.96|261.96|264|262|263.82|261.82|214
1598557200000|2020-08-27 19:40:00|263.94|261.94|263.53|261.53|263.94|261.94|263.47|261.47|372
1598557500000|2020-08-27 19:45:00|263.54|261.54|263.74|261.74|263.92|261.92|263.54|261.54|409
1598557800000|2020-08-27 19:50:00|263.71|261.71|263.55|261.55|263.73|261.73|263.35|261.35|336
1598558100000|2020-08-27 19:55:00|263.54|261.54|263.54|261.54|264.05|262.05|263.53|261.53|255
1598558400000|2020-08-27 20:00:00|263.5|261.5|263.18|261.18|263.5|261.5|262.59|260.59|438
1598558700000|2020-08-27 20:05:00|263.19|261.19|264.26|262.26|264.34|262.34|263.15|261.15|503
1598559000000|2020-08-27 20:10:00|264.24|262.24|264.39|262.39|264.83|262.83|264.16|262.16|529
1598559300000|2020-08-27 20:15:00|264.45|262.45|264.55|262.55|265.22|263.22|264.34|262.34|615
1598559600000|2020-08-27 20:20:00|264.56|262.56|264.4|262.4|264.62|262.62|264.19|262.19|285
1598559900000|2020-08-27 20:25:00|264.41|262.41|264.22|262.22|264.42|262.42|264.18|262.18|180
1598560200000|2020-08-27 20:30:00|264.21|262.21|264.43|262.43|264.45|262.45|264.21|262.21|117
1598560500000|2020-08-27 20:35:00|264.42|262.42|263.8|261.8|264.42|262.42|263.78|261.78|195
1598560800000|2020-08-27 20:40:00|263.79|261.79|263.76|261.76|264|262|263.73|261.73|110
1598561100000|2020-08-27 20:45:00|263.75|261.75|263.64|261.64|263.84|261.84|263.52|261.52|105
1598561400000|2020-08-27 20:50:00|263.63|261.63|263.65|261.65|263.93|261.93|263.54|261.54|177
1598561700000|2020-08-27 20:55:00|263.66|261.66|263.57|261.57|263.66|261.66|263.51|261.51|108
1598562000000|2020-08-27 21:00:00|263.51|261.51|263.94|261.94|263.94|261.94|263.39|261.39|121
1598562300000|2020-08-27 21:05:00|263.92|261.92|263.68|261.68|263.97|261.97|263.67|261.67|190
1598562600000|2020-08-27 21:10:00|263.67|261.67|263.62|261.62|263.81|261.81|263.62|261.62|153
1598562900000|2020-08-27 21:15:00|263.63|261.63|263.83|261.83|263.86|261.86|263.52|261.52|317
1598563200000|2020-08-27 21:20:00|263.81|261.81|264.15|262.15|264.15|262.15|263.79|261.79|271
1598563500000|2020-08-27 21:25:00|264.14|262.14|264.51|262.51|264.51|262.51|264.05|262.05|277
1598563800000|2020-08-27 21:30:00|264.5|262.5|264.53|262.53|264.54|262.54|264.47|262.47|66
1598564100000|2020-08-27 21:35:00|264.52|262.52|264.14|262.14|264.53|262.53|264.13|262.13|257
1598564400000|2020-08-27 21:40:00|264.08|262.08|264.97|262.97|264.99|262.99|264.08|262.08|185
1598564700000|2020-08-27 21:45:00|264.96|262.96|264.75|262.75|264.96|262.96|264.64|262.64|227
1598565000000|2020-08-27 21:50:00|264.73|262.73|264.8|262.8|264.82|262.82|264.64|262.64|159
1598565300000|2020-08-27 21:55:00|264.82|262.82|265.22|263.22|265.22|263.22|264.74|262.74|209
1598565600000|2020-08-27 22:00:00|265.18|263.18|265.15|263.15|265.85|263.85|265.15|263.15|402
1598565900000|2020-08-27 22:05:00|265.17|263.17|265|263|265.21|263.21|264.76|262.76|239
1598566200000|2020-08-27 22:10:00|264.99|262.99|264.3|262.3|265.07|263.07|264.19|262.19|314
1598566500000|2020-08-27 22:15:00|264.32|262.32|263.67|261.67|264.6|262.6|263.66|261.66|376
1598566800000|2020-08-27 22:20:00|263.64|261.64|263.01|261.01|263.7|261.7|263.01|261.01|286
1598567100000|2020-08-27 22:25:00|263.02|261.02|264.72|262.72|264.92|262.92|262.87|260.87|477
1598567400000|2020-08-27 22:30:00|264.73|262.73|263.88|261.88|264.78|262.78|263.88|261.88|307
1598567700000|2020-08-27 22:35:00|263.86|261.86|264.14|262.14|264.77|262.77|263.86|261.86|285
1598568000000|2020-08-27 22:40:00|264.15|262.15|264.55|262.55|264.69|262.69|263.83|261.83|309
1598568300000|2020-08-27 22:45:00|264.57|262.57|263.81|261.81|264.57|262.57|263.67|261.67|375
1598568600000|2020-08-27 22:50:00|263.8|261.8|263.98|261.98|263.99|261.99|263.61|261.61|379
1598568900000|2020-08-27 22:55:00|263.95|261.95|263.7|261.7|264.13|262.13|263.54|261.54|306
1598569200000|2020-08-27 23:00:00|263.72|261.72|264.38|262.38|264.38|262.38|263.72|261.72|277
1598569500000|2020-08-27 23:05:00|264.37|262.37|264.85|262.85|264.86|262.86|264.15|262.15|266
1598569800000|2020-08-27 23:10:00|264.86|262.86|265.28|263.28|265.28|263.28|264.86|262.86|273
1598570100000|2020-08-27 23:15:00|265.27|263.27|266.01|264.01|266.02|264.02|264.75|262.75|401
1598570400000|2020-08-27 23:20:00|266.02|264.02|265.73|263.73|266.09|264.09|265.38|263.38|486
1598570700000|2020-08-27 23:25:00|265.74|263.74|265.84|263.84|266.09|264.09|265.28|263.28|401
1598571000000|2020-08-27 23:30:00|265.83|263.83|265.5|263.5|266.3|264.3|265.34|263.34|404
1598571300000|2020-08-27 23:35:00|265.49|263.49|265.2|263.2|266|264|265.16|263.16|394
1598571600000|2020-08-27 23:40:00|265.18|263.18|265.42|263.42|265.99|263.99|265.18|263.18|428
1598571900000|2020-08-27 23:45:00|265.39|263.39|265.28|263.28|265.45|263.45|264.91|262.91|384
1598572200000|2020-08-27 23:50:00|265.27|263.27|265.18|263.18|265.45|263.45|265.07|263.07|450
1598572500000|2020-08-27 23:55:00|265.17|263.17|265.82|263.82|265.83|263.83|264.99|262.99|385
1598572800000|2020-08-28 00:00:00|265.87|263.87|264.45|262.45|266.14|264.14|264.45|262.45|237
1598573100000|2020-08-28 00:05:00|264.3|262.3|264.01|262.01|264.5|262.5|264|262|92
1598573400000|2020-08-28 00:10:00|264|262|263.88|261.88|264.08|262.08|263.57|261.57|220
1598573700000|2020-08-28 00:15:00|263.89|261.89|263.93|261.93|264.07|262.07|263.62|261.62|418
1598574000000|2020-08-28 00:20:00|263.98|261.98|264.04|262.04|264.04|262.04|263.64|261.64|185
1598574300000|2020-08-28 00:25:00|263.98|261.98|263.57|261.57|263.99|261.99|263.11|261.11|306
1598574600000|2020-08-28 00:30:00|263.59|261.59|262.74|260.74|263.88|261.88|262.67|260.67|292
1598574900000|2020-08-28 00:35:00|262.73|260.73|262.81|260.81|262.95|260.95|262.26|260.26|372
1598575200000|2020-08-28 00:40:00|262.8|260.8|264.07|262.07|264.15|262.15|262.8|260.8|430
1598575500000|2020-08-28 00:45:00|264.09|262.09|263.55|261.55|264.17|262.17|263.52|261.52|316
1598575800000|2020-08-28 00:50:00|263.56|261.56|264.35|262.35|264.64|262.64|263.56|261.56|465
1598576100000|2020-08-28 00:55:00|264.37|262.37|264.79|262.79|264.88|262.88|264.37|262.37|437
1598576400000|2020-08-28 01:00:00|264.83|262.83|264.66|262.66|265.41|263.41|264.46|262.46|578
1598576700000|2020-08-28 01:05:00|264.7|262.7|264.69|262.69|264.89|262.89|264.36|262.36|290
1598577000000|2020-08-28 01:10:00|264.7|262.7|265.4|263.4|265.45|263.45|264.66|262.66|293
1598577300000|2020-08-28 01:15:00|265.41|263.41|265|263|265.41|263.41|264.74|262.74|347
1598577600000|2020-08-28 01:20:00|264.99|262.99|265.06|263.06|265.27|263.27|264.95|262.95|227
1598577900000|2020-08-28 01:25:00|265.08|263.08|264.98|262.98|265.17|263.17|264.74|262.74|235
1598578200000|2020-08-28 01:30:00|265|263|265.27|263.27|265.63|263.63|265|263|428
1598578500000|2020-08-28 01:35:00|265.28|263.28|264.91|262.91|265.31|263.31|264.79|262.79|467
1598578800000|2020-08-28 01:40:00|264.92|262.92|265.87|263.87|265.9|263.9|264.9|262.9|335
1598579100000|2020-08-28 01:45:00|265.88|263.88|266.9|264.9|266.98|264.98|265.85|263.85|425
1598579400000|2020-08-28 01:50:00|266.91|264.91|267.06|265.06|267.16|265.16|266.49|264.49|462
1598579700000|2020-08-28 01:55:00|267.05|265.05|267.14|265.14|267.33|265.33|266.8|264.8|452
1598580000000|2020-08-28 02:00:00|267.13|265.13|266.54|264.54|267.45|265.45|266.46|264.46|560
1598580300000|2020-08-28 02:05:00|266.52|264.52|267.24|265.24|267.24|265.24|266.5|264.5|423
1598580600000|2020-08-28 02:10:00|267.26|265.26|266.99|264.99|267.76|265.76|266.86|264.86|438
1598580900000|2020-08-28 02:15:00|267|265|266.37|264.37|267|265|266.16|264.16|464
1598581200000|2020-08-28 02:20:00|266.38|264.38|266.04|264.04|266.57|264.57|265.94|263.94|364
1598581500000|2020-08-28 02:25:00|266.03|264.03|266.42|264.42|266.48|264.48|266.03|264.03|408
1598581800000|2020-08-28 02:30:00|266.44|264.44|266.4|264.4|266.81|264.81|266.32|264.32|289
1598582100000|2020-08-28 02:35:00|266.41|264.41|266.22|264.22|266.53|264.53|266.15|264.15|279
1598582400000|2020-08-28 02:40:00|266.24|264.24|266.67|264.67|266.9|264.9|266.2|264.2|454
1598582700000|2020-08-28 02:45:00|266.68|264.68|267.2|265.2|267.68|265.68|266.62|264.62|373
1598583000000|2020-08-28 02:50:00|267.19|265.19|266.7|264.7|267.59|265.59|266.7|264.7|310
1598583300000|2020-08-28 02:55:00|266.71|264.71|267.13|265.13|267.24|265.24|266.4|264.4|447
1598583600000|2020-08-28 03:00:00|267.14|265.14|266.83|264.83|267.69|265.69|266.79|264.79|552
1598583900000|2020-08-28 03:05:00|266.86|264.86|267.61|265.61|267.87|265.87|266.86|264.86|458
1598584200000|2020-08-28 03:10:00|267.62|265.62|267.55|265.55|267.8|265.8|267.18|265.18|445
1598584500000|2020-08-28 03:15:00|267.58|265.58|267.02|265.02|267.74|265.74|266.81|264.81|526
1598584800000|2020-08-28 03:20:00|267.03|265.03|266.69|264.69|267.09|265.09|266.59|264.59|490
1598585100000|2020-08-28 03:25:00|266.68|264.68|266.67|264.67|266.72|264.72|266.43|264.43|437
1598585400000|2020-08-28 03:30:00|266.66|264.66|266.56|264.56|267.13|265.13|266.43|264.43|408
1598585700000|2020-08-28 03:35:00|266.57|264.57|266.63|264.63|266.77|264.77|266.42|264.42|307
1598586000000|2020-08-28 03:40:00|266.51|264.51|266.61|264.61|266.82|264.82|266.46|264.46|293
1598586300000|2020-08-28 03:45:00|266.59|264.59|267.04|265.04|267.29|265.29|266.57|264.57|341
1598586600000|2020-08-28 03:50:00|267.03|265.03|266.83|264.83|267.1|265.1|266.65|264.65|244
1598586900000|2020-08-28 03:55:00|266.84|264.84|267.34|265.34|267.43|265.43|266.83|264.83|337
1598587200000|2020-08-28 04:00:00|267.33|265.33|267.19|265.19|267.45|265.45|267.17|265.17|203
1598587500000|2020-08-28 04:05:00|267.2|265.2|267.08|265.08|267.24|265.24|266.82|264.82|381
1598587800000|2020-08-28 04:10:00|267.09|265.09|267.21|265.21|267.4|265.4|267|265|348
1598588100000|2020-08-28 04:15:00|267.2|265.2|267.12|265.12|267.26|265.26|267.11|265.11|247
1598588400000|2020-08-28 04:20:00|267.11|265.11|267|265|267.23|265.23|266.88|264.88|304
1598588700000|2020-08-28 04:25:00|266.98|264.98|267.07|265.07|267.09|265.09|266.71|264.71|120
1598589000000|2020-08-28 04:30:00|267.06|265.06|266.42|264.42|267.11|265.11|266.41|264.41|212
1598589300000|2020-08-28 04:35:00|266.41|264.41|266.33|264.33|266.51|264.51|266.19|264.19|267
1598589600000|2020-08-28 04:40:00|266.34|264.34|266.46|264.46|266.55|264.55|266.28|264.28|198
1598589900000|2020-08-28 04:45:00|266.45|264.45|267.05|265.05|267.23|265.23|266.45|264.45|221
1598590200000|2020-08-28 04:50:00|267.06|265.06|266.5|264.5|267.14|265.14|266.48|264.48|291
1598590500000|2020-08-28 04:55:00|266.51|264.51|267.31|265.31|267.36|265.36|266.51|264.51|240
1598590800000|2020-08-28 05:00:00|267.32|265.32|267.7|265.7|268.03|266.03|267.32|265.32|360
1598591100000|2020-08-28 05:05:00|267.69|265.69|267.24|265.24|267.77|265.77|267.12|265.12|223
1598591400000|2020-08-28 05:10:00|267.26|265.26|267.32|265.32|267.4|265.4|267.06|265.06|177
1598591700000|2020-08-28 05:15:00|267.33|265.33|267.52|265.52|267.54|265.54|267.11|265.11|180
1598592000000|2020-08-28 05:20:00|267.51|265.51|266.95|264.95|267.51|265.51|266.85|264.85|255
1598592300000|2020-08-28 05:25:00|266.96|264.96|266.97|264.97|267|265|266.76|264.76|230
1598592600000|2020-08-28 05:30:00|266.96|264.96|266.74|264.74|267.16|265.16|266.74|264.74|163
1598592900000|2020-08-28 05:35:00|266.73|264.73|266.97|264.97|267.19|265.19|266.72|264.72|148
1598593200000|2020-08-28 05:40:00|266.96|264.96|267.58|265.58|267.67|265.67|266.9|264.9|160
1598593500000|2020-08-28 05:45:00|267.59|265.59|267.27|265.27|267.73|265.73|267.26|265.26|143
1598593800000|2020-08-28 05:50:00|267.32|265.32|268.03|266.03|268.09|266.09|267.25|265.25|236
1598594100000|2020-08-28 05:55:00|268.04|266.04|268.32|266.32|268.62|266.62|268.02|266.02|317
1598594400000|2020-08-28 06:00:00|268.33|266.33|267.97|265.97|268.58|266.58|267.75|265.75|404
1598594700000|2020-08-28 06:05:00|267.98|265.98|267.95|265.95|268.05|266.05|267.78|265.78|236
1598595000000|2020-08-28 06:10:00|267.94|265.94|267.92|265.92|268.1|266.1|267.71|265.71|292
1598595300000|2020-08-28 06:15:00|267.93|265.93|268.55|266.55|268.57|266.57|267.92|265.92|241
1598595600000|2020-08-28 06:20:00|268.56|266.56|269.08|267.08|269.13|267.13|268.43|266.43|373
1598595900000|2020-08-28 06:25:00|269.09|267.09|269.25|267.25|269.39|267.39|268.64|266.64|400
1598596200000|2020-08-28 06:30:00|269.26|267.26|269.04|267.04|269.31|267.31|268.8|266.8|265
1598596500000|2020-08-28 06:35:00|269.05|267.05|269.91|267.91|270.23|268.23|269.05|267.05|486
1598596800000|2020-08-28 06:40:00|269.92|267.92|269.98|267.98|270.2|268.2|269.76|267.76|457
1598597100000|2020-08-28 06:45:00|269.99|267.99|270.08|268.08|270.11|268.11|269.5|267.5|442
1598597400000|2020-08-28 06:50:00|270.04|268.04|269.46|267.46|270.04|268.04|269.45|267.45|419
1598597700000|2020-08-28 06:55:00|269.45|267.45|269.9|267.9|269.9|267.9|269.42|267.42|197
1598598000000|2020-08-28 07:00:00|269.89|267.89|269.47|267.47|270.28|268.28|269.43|267.43|443
1598598300000|2020-08-28 07:05:00|269.48|267.48|268.97|266.97|269.57|267.57|268.95|266.95|395
1598598600000|2020-08-28 07:10:00|268.98|266.98|269.18|267.18|269.23|267.23|268.96|266.96|263
1598598900000|2020-08-28 07:15:00|269.21|267.21|269.21|267.21|269.27|267.27|268.9|266.9|250
1598599200000|2020-08-28 07:20:00|269.22|267.22|268.54|266.54|269.24|267.24|268.48|266.48|354
1598599500000|2020-08-28 07:25:00|268.55|266.55|268.76|266.76|268.99|266.99|268.47|266.47|306
1598599800000|2020-08-28 07:30:00|268.79|266.79|268.77|266.77|269.06|267.06|268.64|266.64|192
1598600100000|2020-08-28 07:35:00|268.76|266.76|268.49|266.49|268.78|266.78|268.44|266.44|326
1598600400000|2020-08-28 07:40:00|268.46|266.46|268.09|266.09|268.48|266.48|268.06|266.06|192
1598600700000|2020-08-28 07:45:00|268.07|266.07|268.09|266.09|268.64|266.64|268.06|266.06|283
1598601000000|2020-08-28 07:50:00|268.08|266.08|267.82|265.82|268.18|266.18|267.76|265.76|281
1598601300000|2020-08-28 07:55:00|267.8|265.8|268.07|266.07|268.08|266.08|267.41|265.41|226
1598601600000|2020-08-28 08:00:00|268.04|266.04|267.08|265.08|268.05|266.05|267.07|265.07|372
1598601900000|2020-08-28 08:05:00|267.12|265.12|267.74|265.74|267.83|265.83|267.1|265.1|235
1598602200000|2020-08-28 08:10:00|267.73|265.73|268|266|268.03|266.03|267.73|265.73|196
1598602500000|2020-08-28 08:15:00|267.99|265.99|267.93|265.93|268.03|266.03|267.73|265.73|202
1598602800000|2020-08-28 08:20:00|267.96|265.96|268.18|266.18|268.18|266.18|267.71|265.71|230
1598603100000|2020-08-28 08:25:00|268.19|266.19|268.46|266.46|268.83|266.83|268.19|266.19|282
1598603400000|2020-08-28 08:30:00|268.48|266.48|268.25|266.25|268.52|266.52|268.14|266.14|382
1598603700000|2020-08-28 08:35:00|268.24|266.24|268.76|266.76|268.84|266.84|268.24|266.24|338
1598604000000|2020-08-28 08:40:00|268.8|266.8|268.71|266.71|269.23|267.23|268.68|266.68|405
1598604300000|2020-08-28 08:45:00|268.7|266.7|268.62|266.62|268.75|266.75|268.46|266.46|387
1598604600000|2020-08-28 08:50:00|268.61|266.61|268.4|266.4|268.62|266.62|268.1|266.1|375
1598604900000|2020-08-28 08:55:00|268.39|266.39|267.92|265.92|268.45|266.45|267.86|265.86|139
1598605200000|2020-08-28 09:00:00|267.93|265.93|268.72|266.72|268.74|266.74|267.92|265.92|275
1598605500000|2020-08-28 09:05:00|268.69|266.69|269.05|267.05|269.15|267.15|268.66|266.66|115
1598605800000|2020-08-28 09:10:00|269.04|267.04|269.21|267.21|269.3|267.3|269.03|267.03|196
1598606100000|2020-08-28 09:15:00|269.2|267.2|269.62|267.62|269.86|267.86|269.14|267.14|337
1598606400000|2020-08-28 09:20:00|269.61|267.61|269.93|267.93|270.14|268.14|269.42|267.42|296
1598606700000|2020-08-28 09:25:00|269.88|267.88|269.45|267.45|269.89|267.89|269.44|267.44|266
1598607000000|2020-08-28 09:30:00|269.49|267.49|269.32|267.32|269.95|267.95|269.32|267.32|295
1598607300000|2020-08-28 09:35:00|269.33|267.33|269.33|267.33|269.37|267.37|269.02|267.02|260
1598607600000|2020-08-28 09:40:00|269.48|267.48|269.27|267.27|269.66|267.66|269.17|267.17|273
1598607900000|2020-08-28 09:45:00|269.3|267.3|269.49|267.49|269.6|267.6|269.24|267.24|299
1598608200000|2020-08-28 09:50:00|269.52|267.52|269.84|267.84|269.86|267.86|269.41|267.41|288
1598608500000|2020-08-28 09:55:00|269.85|267.85|269.78|267.78|270.34|268.34|269.76|267.76|289
1598608800000|2020-08-28 10:00:00|269.79|267.79|269.13|267.13|270|268|269.1|267.1|397
1598609100000|2020-08-28 10:05:00|269.12|267.12|269.05|267.05|269.33|267.33|268.66|266.66|368
1598609400000|2020-08-28 10:10:00|269.02|267.02|269.06|267.06|269.21|267.21|268.84|266.84|266
1598609700000|2020-08-28 10:15:00|269.09|267.09|269.44|267.44|269.82|267.82|268.79|266.79|329
1598610000000|2020-08-28 10:20:00|269.43|267.43|268.68|266.68|269.54|267.54|268.66|266.66|401
1598610300000|2020-08-28 10:25:00|268.67|266.67|268.3|266.3|268.76|266.76|268.2|266.2|333
1598610600000|2020-08-28 10:30:00|268.29|266.29|268.4|266.4|268.7|266.7|268.11|266.11|305
1598610900000|2020-08-28 10:35:00|268.38|266.38|268.52|266.52|268.68|266.68|268.37|266.37|227
1598611200000|2020-08-28 10:40:00|268.51|266.51|269.19|267.19|269.22|267.22|268.42|266.42|221
1598611500000|2020-08-28 10:45:00|269.21|267.21|269.02|267.02|269.28|267.28|268.93|266.93|226
1598611800000|2020-08-28 10:50:00|269.03|267.03|269.11|267.11|269.26|267.26|268.77|266.77|315
1598612100000|2020-08-28 10:55:00|269.12|267.12|269.64|267.64|269.67|267.67|269.08|267.08|255
1598612400000|2020-08-28 11:00:00|269.66|267.66|269.25|267.25|269.67|267.67|269.22|267.22|158
1598612700000|2020-08-28 11:05:00|269.26|267.26|268.91|266.91|269.42|267.42|268.83|266.83|311
1598613000000|2020-08-28 11:10:00|268.95|266.95|269.63|267.63|269.66|267.66|268.95|266.95|335
1598613300000|2020-08-28 11:15:00|269.64|267.64|269.77|267.77|269.91|267.91|269.6|267.6|344
1598613600000|2020-08-28 11:20:00|269.73|267.73|269.47|267.47|269.76|267.76|269.32|267.32|377
1598613900000|2020-08-28 11:25:00|269.52|267.52|269.33|267.33|269.6|267.6|269.29|267.29|138
1598614200000|2020-08-28 11:30:00|269.32|267.32|269.63|267.63|269.66|267.66|269.3|267.3|211
1598614500000|2020-08-28 11:35:00|269.64|267.64|269.78|267.78|269.83|267.83|269.41|267.41|451
1598614800000|2020-08-28 11:40:00|269.8|267.8|270.17|268.17|270.48|268.48|269.76|267.76|402
1598615100000|2020-08-28 11:45:00|270.19|268.19|270.65|268.65|270.78|268.78|270.17|268.17|350
1598615400000|2020-08-28 11:50:00|270.66|268.66|270.35|268.35|270.67|268.67|270.33|268.33|347
1598615700000|2020-08-28 11:55:00|270.32|268.32|270.76|268.76|270.76|268.76|270.3|268.3|260
1598616000000|2020-08-28 12:00:00|270.75|268.75|270.14|268.14|271.25|269.25|269.93|267.93|448
1598616300000|2020-08-28 12:05:00|270.15|268.15|270.26|268.26|270.45|268.45|269.9|267.9|328
1598616600000|2020-08-28 12:10:00|270.33|268.33|269.77|267.77|270.36|268.36|269.61|267.61|206
1598616900000|2020-08-28 12:15:00|269.72|267.72|269.69|267.69|269.92|267.92|269.31|267.31|261
1598617200000|2020-08-28 12:20:00|269.72|267.72|270.2|268.2|270.39|268.39|269.72|267.72|283
1598617500000|2020-08-28 12:25:00|270.19|268.19|269.64|267.64|270.25|268.25|269.58|267.58|275
1598617800000|2020-08-28 12:30:00|269.65|267.65|269.71|267.71|269.82|267.82|269.6|267.6|215
1598618100000|2020-08-28 12:35:00|269.72|267.72|269.44|267.44|269.76|267.76|269.23|267.23|306
1598618400000|2020-08-28 12:40:00|269.45|267.45|269.55|267.55|269.64|267.64|269.27|267.27|259
1598618700000|2020-08-28 12:45:00|269.54|267.54|269.39|267.39|269.61|267.61|269.29|267.29|181
1598619000000|2020-08-28 12:50:00|269.38|267.38|268.63|266.63|269.39|267.39|268.5|266.5|340
1598619300000|2020-08-28 12:55:00|268.64|266.64|268.96|266.96|269.03|267.03|268.41|266.41|437
1598619600000|2020-08-28 13:00:00|268.99|266.99|268.7|266.7|269.14|267.14|268.68|266.68|327
1598619900000|2020-08-28 13:05:00|268.72|266.72|268.71|266.71|268.78|266.78|268.52|266.52|232
1598620200000|2020-08-28 13:10:00|268.72|266.72|268.79|266.79|269.05|267.05|268.68|266.68|257
1598620500000|2020-08-28 13:15:00|268.8|266.8|269.33|267.33|269.56|267.56|268.77|266.77|292
1598620800000|2020-08-28 13:20:00|269.34|267.34|269.29|267.29|269.58|267.58|269.23|267.23|348
1598621100000|2020-08-28 13:25:00|269.3|267.3|268.81|266.81|269.31|267.31|268.81|266.81|316
1598621400000|2020-08-28 13:30:00|268.85|266.85|268.88|266.88|268.89|266.89|268.46|266.46|270
1598621700000|2020-08-28 13:35:00|268.89|266.89|269.01|267.01|269.47|267.47|268.88|266.88|362
1598622000000|2020-08-28 13:40:00|269.02|267.02|268.48|266.48|269.38|267.38|268.38|266.38|440
1598622300000|2020-08-28 13:45:00|268.47|266.47|268.85|266.85|268.92|266.92|268.44|266.44|310
1598622600000|2020-08-28 13:50:00|268.83|266.83|269.01|267.01|269.02|267.02|268.7|266.7|277
1598622900000|2020-08-28 13:55:00|269|267|269.13|267.13|269.13|267.13|268.81|266.81|243
1598623200000|2020-08-28 14:00:00|269.14|267.14|268.5|266.5|269.15|267.15|268.45|266.45|228
1598623500000|2020-08-28 14:05:00|268.49|266.49|270.36|268.36|270.4|268.4|268.46|266.46|445
1598623800000|2020-08-28 14:10:00|270.37|268.37|271.05|269.05|271.23|269.23|270.14|268.14|506
1598624100000|2020-08-28 14:15:00|271.04|269.04|270.25|268.25|271.54|269.54|270.25|268.25|545
1598624400000|2020-08-28 14:20:00|270.26|268.26|270.23|268.23|270.37|268.37|269.92|267.92|345
1598624700000|2020-08-28 14:25:00|270.22|268.22|269.99|267.99|270.22|268.22|269.74|267.74|373
1598625000000|2020-08-28 14:30:00|270.01|268.01|269.85|267.85|270.54|268.54|269.79|267.79|319
1598625300000|2020-08-28 14:35:00|269.84|267.84|269.2|267.2|269.99|267.99|269.11|267.11|473
1598625600000|2020-08-28 14:40:00|269.21|267.21|268.79|266.79|269.33|267.33|268.67|266.67|516
1598625900000|2020-08-28 14:45:00|268.78|266.78|269.34|267.34|269.37|267.37|268.19|266.19|504
1598626200000|2020-08-28 14:50:00|269.31|267.31|269.27|267.27|269.75|267.75|268.88|266.88|461
1598626500000|2020-08-28 14:55:00|269.29|267.29|269.68|267.68|269.8|267.8|269.19|267.19|307
1598626800000|2020-08-28 15:00:00|269.67|267.67|270.18|268.18|270.21|268.21|269.67|267.67|294
1598627100000|2020-08-28 15:05:00|270.19|268.19|270.57|268.57|270.58|268.58|269.96|267.96|497
1598627400000|2020-08-28 15:10:00|270.56|268.56|271.12|269.12|271.24|269.24|270.53|268.53|582
1598627700000|2020-08-28 15:15:00|271.14|269.14|271.57|269.57|272|270|271.14|269.14|587
1598628000000|2020-08-28 15:20:00|271.56|269.56|271.84|269.84|271.93|269.93|270.89|268.89|587
1598628300000|2020-08-28 15:25:00|271.75|269.75|272.35|270.35|272.81|270.81|271.75|269.75|546
1598628600000|2020-08-28 15:30:00|272.34|270.34|272.38|270.38|272.86|270.86|272.3|270.3|611
1598628900000|2020-08-28 15:35:00|272.37|270.37|272.51|270.51|272.64|270.64|271.63|269.63|427
1598629200000|2020-08-28 15:40:00|272.52|270.52|272.91|270.91|273.05|271.05|271.87|269.87|402
1598629500000|2020-08-28 15:45:00|272.89|270.89|272.21|270.21|273.08|271.08|272.12|270.12|378
1598629800000|2020-08-28 15:50:00|272.22|270.22|272.29|270.29|272.42|270.42|271.76|269.76|346
1598630100000|2020-08-28 15:55:00|272.28|270.28|272.63|270.63|272.74|270.74|272.1|270.1|378
1598630400000|2020-08-28 16:00:00|272.64|270.64|272.09|270.09|273.15|271.15|271.75|269.75|508
1598630700000|2020-08-28 16:05:00|272.1|270.1|271.67|269.67|272.1|270.1|271.53|269.53|326
1598631000000|2020-08-28 16:10:00|271.68|269.68|273.06|271.06|273.11|271.11|271.61|269.61|336
1598631300000|2020-08-28 16:15:00|273.05|271.05|272.18|270.18|273.21|271.21|272.18|270.18|463
1598631600000|2020-08-28 16:20:00|272.19|270.19|271.95|269.95|272.59|270.59|271.95|269.95|304
1598631900000|2020-08-28 16:25:00|271.94|269.94|271.66|269.66|272.06|270.06|271.64|269.64|308
1598632200000|2020-08-28 16:30:00|271.65|269.65|272.02|270.02|272.19|270.19|271.65|269.65|330
1598632500000|2020-08-28 16:35:00|272.03|270.03|271.6|269.6|272.09|270.09|271.59|269.59|380
1598632800000|2020-08-28 16:40:00|271.61|269.61|272.28|270.28|272.6|270.6|271.45|269.45|428
1598633100000|2020-08-28 16:45:00|272.29|270.29|271.87|269.87|272.53|270.53|271.84|269.84|329
1598633400000|2020-08-28 16:50:00|271.85|269.85|272.29|270.29|272.44|270.44|271.66|269.66|273
1598633700000|2020-08-28 16:55:00|272.31|270.31|271.28|269.28|272.33|270.33|271.25|269.25|336
1598634000000|2020-08-28 17:00:00|271.27|269.27|271.04|269.04|271.57|269.57|270.82|268.82|434
1598634300000|2020-08-28 17:05:00|271.02|269.02|270.87|268.87|271.31|269.31|270.83|268.83|224
1598634600000|2020-08-28 17:10:00|270.88|268.88|271.03|269.03|271.56|269.56|270.87|268.87|312
1598634900000|2020-08-28 17:15:00|271.04|269.04|270.32|268.32|271.04|269.04|270.12|268.12|307
1598635200000|2020-08-28 17:20:00|270.34|268.34|269.38|267.38|270.34|268.34|269.21|267.21|546
1598635500000|2020-08-28 17:25:00|269.43|267.43|269.56|267.56|269.87|267.87|269.33|267.33|389
1598635800000|2020-08-28 17:30:00|269.57|267.57|269.86|267.86|270.29|268.29|269.39|267.39|320
1598636100000|2020-08-28 17:35:00|269.87|267.87|269.59|267.59|269.98|267.98|269.53|267.53|228
1598636400000|2020-08-28 17:40:00|269.6|267.6|269.15|267.15|269.8|267.8|269.14|267.14|366
1598636700000|2020-08-28 17:45:00|269.11|267.11|269.88|267.88|269.88|267.88|268.95|266.95|361
1598637000000|2020-08-28 17:50:00|269.89|267.89|269.73|267.73|269.89|267.89|269.59|267.59|280
1598637300000|2020-08-28 17:55:00|269.76|267.76|269.83|267.83|270.32|268.32|269.74|267.74|352
1598637600000|2020-08-28 18:00:00|269.82|267.82|270.04|268.04|270.28|268.28|269.79|267.79|281
1598637900000|2020-08-28 18:05:00|270.03|268.03|270.78|268.78|270.89|268.89|269.96|267.96|326
1598638200000|2020-08-28 18:10:00|270.79|268.79|270.11|268.11|270.8|268.8|270.11|268.11|311
1598638500000|2020-08-28 18:15:00|270.15|268.15|270.13|268.13|270.39|268.39|269.83|267.83|286
1598638800000|2020-08-28 18:20:00|270.1|268.1|270.68|268.68|270.68|268.68|270.06|268.06|314
1598639100000|2020-08-28 18:25:00|270.69|268.69|270.43|268.43|271.18|269.18|270.41|268.41|373
1598639400000|2020-08-28 18:30:00|270.44|268.44|269.95|267.95|270.44|268.44|269.82|267.82|349
1598639700000|2020-08-28 18:35:00|269.96|267.96|269.81|267.81|270.03|268.03|269.61|267.61|189
1598640000000|2020-08-28 18:40:00|269.8|267.8|269.7|267.7|269.97|267.97|269.65|267.65|178
1598640300000|2020-08-28 18:45:00|269.72|267.72|269.92|267.92|269.93|267.93|269.68|267.68|154
1598640600000|2020-08-28 18:50:00|269.93|267.93|269.58|267.58|269.93|267.93|269.39|267.39|280
1598640900000|2020-08-28 18:55:00|269.57|267.57|269.76|267.76|269.86|267.86|269.43|267.43|247
1598641200000|2020-08-28 19:00:00|269.75|267.75|269.52|267.52|269.81|267.81|269.45|267.45|264
1598641500000|2020-08-28 19:05:00|269.5|267.5|270.35|268.35|270.36|268.36|269.38|267.38|231
1598641800000|2020-08-28 19:10:00|270.36|268.36|270.1|268.1|270.36|268.36|269.94|267.94|310
1598642100000|2020-08-28 19:15:00|270.09|268.09|269.32|267.32|270.1|268.1|269.16|267.16|369
1598642400000|2020-08-28 19:20:00|269.31|267.31|269.1|267.1|269.5|267.5|269.04|267.04|282
1598642700000|2020-08-28 19:25:00|269.08|267.08|269.29|267.29|269.29|267.29|269.06|267.06|179
1598643000000|2020-08-28 19:30:00|269.3|267.3|269.96|267.96|270.03|268.03|269.2|267.2|355
1598643300000|2020-08-28 19:35:00|269.97|267.97|270.66|268.66|270.67|268.67|269.97|267.97|417
1598643600000|2020-08-28 19:40:00|270.65|268.65|270.69|268.69|270.94|268.94|270.29|268.29|308
1598643900000|2020-08-28 19:45:00|270.65|268.65|270.17|268.17|270.68|268.68|270.16|268.16|305
1598644200000|2020-08-28 19:50:00|270.13|268.13|270.28|268.28|270.31|268.31|270.05|268.05|177
1598644500000|2020-08-28 19:55:00|270.27|268.27|270.21|268.21|270.64|268.64|270.17|268.17|270
1598644800000|2020-08-28 20:00:00|270.2|268.2|270.07|268.07|270.28|268.28|270.03|268.03|244
1598645100000|2020-08-28 20:05:00|270.08|268.08|269.8|267.8|270.08|268.08|269.77|267.77|150
1598645400000|2020-08-28 20:10:00|269.86|267.86|269.99|267.99|270|268|269.7|267.7|218
1598645700000|2020-08-28 20:15:00|270|268|270.16|268.16|270.16|268.16|269.97|267.97|179
1598646000000|2020-08-28 20:20:00|270.14|268.14|269.81|267.81|270.14|268.14|269.68|267.68|187
1598646300000|2020-08-28 20:25:00|269.8|267.8|269.72|267.72|269.92|267.92|269.65|267.65|200
1598646600000|2020-08-28 20:30:00|269.7|267.7|269.44|267.44|269.75|267.75|269.32|267.32|117
1598646900000|2020-08-28 20:35:00|269.42|267.42|269.6|267.6|269.71|267.71|269.41|267.41|115
1598647200000|2020-08-28 20:40:00|269.59|267.59|269.62|267.62|269.8|267.8|269.34|267.34|142
1598647500000|2020-08-28 20:45:00|269.63|267.63|269.26|267.26|269.88|267.88|269.26|267.26|178
1598647800000|2020-08-28 20:50:00|269.27|267.27|269.01|267.01|269.27|267.27|268.8|266.8|139
1598648100000|2020-08-28 20:55:00|269.03|267.03|269.49|267.49|269.5|267.5|269.03|267.03|113
1598684400000|2020-08-29 07:00:00|272.31|270.31|271.71|269.71|272.31|270.31|271.71|269.71|81
1598684700000|2020-08-29 07:05:00|271.7|269.7|271.24|269.24|271.7|269.7|271.23|269.23|138
1598685000000|2020-08-29 07:10:00|271.25|269.25|272.06|270.06|272.07|270.07|271.23|269.23|184
1598685300000|2020-08-29 07:15:00|272.12|270.12|272.03|270.03|272.42|270.42|271.99|269.99|227
1598685600000|2020-08-29 07:20:00|272.02|270.02|271.67|269.67|272.02|270.02|271.59|269.59|103
1598685900000|2020-08-29 07:25:00|271.7|269.7|272.58|270.58|272.59|270.59|271.7|269.7|193
1598686200000|2020-08-29 07:30:00|272.59|270.59|272.78|270.78|273.15|271.15|272.52|270.52|177
1598686500000|2020-08-29 07:35:00|272.79|270.79|272.97|270.97|273.2|271.2|272.74|270.74|232
1598686800000|2020-08-29 07:40:00|272.94|270.94|273.26|271.26|273.26|271.26|272.94|270.94|109
1598687100000|2020-08-29 07:45:00|273.3|271.3|273.97|271.97|274.01|272.01|273.3|271.3|124
1598687400000|2020-08-29 07:50:00|273.98|271.98|272.97|270.97|273.98|271.98|272.69|270.69|275
1598687700000|2020-08-29 07:55:00|272.9|270.9|272.74|270.74|273.17|271.17|272.72|270.72|136
1598688000000|2020-08-29 08:00:00|272.75|270.75|272.55|270.55|273|271|272.46|270.46|229
1598688300000|2020-08-29 08:05:00|272.56|270.56|272.38|270.38|272.57|270.57|272.24|270.24|110
1598688600000|2020-08-29 08:10:00|272.37|270.37|272.17|270.17|272.39|270.39|272.01|270.01|144
1598688900000|2020-08-29 08:15:00|272.16|270.16|272.17|270.17|272.24|270.24|272.16|270.16|45
1598689200000|2020-08-29 08:20:00|272.16|270.16|272.23|270.23|272.31|270.31|272.05|270.05|91
1598689500000|2020-08-29 08:25:00|272.24|270.24|272.16|270.16|272.57|270.57|272.16|270.16|142
1598689800000|2020-08-29 08:30:00|272.23|270.23|271.88|269.88|272.24|270.24|271.82|269.82|133
1598690100000|2020-08-29 08:35:00|271.89|269.89|271.72|269.72|271.91|269.91|270.87|268.87|216
1598690400000|2020-08-29 08:40:00|271.7|269.7|271.42|269.42|271.86|269.86|271.42|269.42|102
1598690700000|2020-08-29 08:45:00|271.5|269.5|271.2|269.2|271.5|269.5|270.99|268.99|162
1598691000000|2020-08-29 08:50:00|271.18|269.18|271.19|269.19|271.51|269.51|270.98|268.98|238
1598691300000|2020-08-29 08:55:00|271.2|269.2|271.17|269.17|271.6|269.6|271|269|219
1598691600000|2020-08-29 09:00:00|271.18|269.18|270.59|268.59|271.26|269.26|270.57|268.57|196
1598691900000|2020-08-29 09:05:00|270.61|268.61|271.38|269.38|271.56|269.56|270.6|268.6|236
1598692200000|2020-08-29 09:10:00|271.35|269.35|271.59|269.59|271.78|269.78|271.14|269.14|149
1598692500000|2020-08-29 09:15:00|271.56|269.56|271.68|269.68|271.69|269.69|271.19|269.19|182
1598692800000|2020-08-29 09:20:00|271.69|269.69|271.72|269.72|271.9|269.9|271.31|269.31|233
1598693100000|2020-08-29 09:25:00|271.73|269.73|271.55|269.55|271.77|269.77|271.39|269.39|175
1598693400000|2020-08-29 09:30:00|271.56|269.56|271.89|269.89|271.97|269.97|271.56|269.56|80
1598693700000|2020-08-29 09:35:00|271.9|269.9|272.16|270.16|272.17|270.17|271.9|269.9|48
1598694000000|2020-08-29 09:40:00|272.17|270.17|272.48|270.48|272.7|270.7|272.08|270.08|165
1598694300000|2020-08-29 09:45:00|272.5|270.5|272.69|270.69|272.95|270.95|272.43|270.43|301
1598694600000|2020-08-29 09:50:00|272.68|270.68|272.58|270.58|272.85|270.85|272.27|270.27|139
1598694900000|2020-08-29 09:55:00|272.59|270.59|272.9|270.9|272.97|270.97|272.46|270.46|142
1598695200000|2020-08-29 10:00:00|272.86|270.86|272.32|270.32|273.04|271.04|272.15|270.15|197
1598695500000|2020-08-29 10:05:00|272.35|270.35|272.34|270.34|272.47|270.47|272.25|270.25|121
1598695800000|2020-08-29 10:10:00|272.35|270.35|272.14|270.14|272.35|270.35|271.98|269.98|161
1598696100000|2020-08-29 10:15:00|272.12|270.12|272.21|270.21|272.22|270.22|271.92|269.92|81
1598696400000|2020-08-29 10:20:00|272.13|270.13|271.88|269.88|272.28|270.28|271.8|269.8|77
1598696700000|2020-08-29 10:25:00|271.9|269.9|271.69|269.69|272.13|270.13|271.66|269.66|141
1598697000000|2020-08-29 10:30:00|271.66|269.66|271.3|269.3|271.66|269.66|271.15|269.15|89
1598697300000|2020-08-29 10:35:00|271.31|269.31|271.16|269.16|271.4|269.4|271.15|269.15|153
1598697600000|2020-08-29 10:40:00|271.15|269.15|270.94|268.94|271.39|269.39|270.94|268.94|204
1598697900000|2020-08-29 10:45:00|270.89|268.89|270.21|268.21|271.06|269.06|269.61|267.61|502
1598698200000|2020-08-29 10:50:00|270.18|268.18|269.97|267.97|270.42|268.42|269.55|267.55|321
1598698500000|2020-08-29 10:55:00|270.02|268.02|269.8|267.8|270.36|268.36|269.66|267.66|262
1598698800000|2020-08-29 11:00:00|269.77|267.77|269.87|267.87|270.5|268.5|269.47|267.47|307
1598699100000|2020-08-29 11:05:00|269.88|267.88|269.93|267.93|270.2|268.2|269.53|267.53|314
1598699400000|2020-08-29 11:10:00|269.92|267.92|269.55|267.55|270.13|268.13|269.35|267.35|300
1598699700000|2020-08-29 11:15:00|269.58|267.58|269.86|267.86|269.98|267.98|268.7|266.7|346
1598700000000|2020-08-29 11:20:00|269.87|267.87|269.97|267.97|270|268|269.64|267.64|223
1598700300000|2020-08-29 11:25:00|269.96|267.96|269.92|267.92|269.97|267.97|269.58|267.58|202
1598700600000|2020-08-29 11:30:00|269.89|267.89|269.47|267.47|269.96|267.96|269.41|267.41|175
1598700900000|2020-08-29 11:35:00|269.49|267.49|270.34|268.34|270.48|268.48|269.47|267.47|234
1598701200000|2020-08-29 11:40:00|270.38|268.38|269.91|267.91|270.66|268.66|269.9|267.9|145
1598701500000|2020-08-29 11:45:00|269.9|267.9|270.37|268.37|270.48|268.48|269.81|267.81|201
1598701800000|2020-08-29 11:50:00|270.38|268.38|269.73|267.73|270.38|268.38|269.73|267.73|155
1598702100000|2020-08-29 11:55:00|269.72|267.72|269.32|267.32|269.9|267.9|269.32|267.32|212
1598702400000|2020-08-29 12:00:00|269.35|267.35|270.53|268.53|270.55|268.55|269.18|267.18|246
1598702700000|2020-08-29 12:05:00|270.55|268.55|270.35|268.35|270.84|268.84|270.35|268.35|215
1598703000000|2020-08-29 12:10:00|270.36|268.36|270.36|268.36|270.36|268.36|269.93|267.93|183
1598703300000|2020-08-29 12:15:00|270.35|268.35|270.75|268.75|270.75|268.75|270.08|268.08|131
1598703600000|2020-08-29 12:20:00|270.74|268.74|270.56|268.56|270.74|268.74|270.48|268.48|155
1598703900000|2020-08-29 12:25:00|270.54|268.54|270.45|268.45|270.57|268.57|270.23|268.23|200
1598704200000|2020-08-29 12:30:00|270.44|268.44|270.45|268.45|270.51|268.51|270.19|268.19|155
1598704500000|2020-08-29 12:35:00|270.46|268.46|269.75|267.75|270.59|268.59|269.69|267.69|266
1598704800000|2020-08-29 12:40:00|269.74|267.74|269.64|267.64|269.87|267.87|269.58|267.58|140
1598705100000|2020-08-29 12:45:00|269.69|267.69|269.66|267.66|269.81|267.81|269.36|267.36|161
1598705400000|2020-08-29 12:50:00|269.77|267.77|269.55|267.55|269.95|267.95|269.53|267.53|183
1598705700000|2020-08-29 12:55:00|269.6|267.6|270.22|268.22|270.22|268.22|269.58|267.58|224
1598706000000|2020-08-29 13:00:00|270.21|268.21|269.94|267.94|270.35|268.35|269.64|267.64|254
1598706300000|2020-08-29 13:05:00|269.93|267.93|269.54|267.54|269.93|267.93|269.45|267.45|239
1598706600000|2020-08-29 13:10:00|269.67|267.67|269.6|267.6|269.7|267.7|269.48|267.48|186
1598706900000|2020-08-29 13:15:00|269.61|267.61|269.65|267.65|269.82|267.82|269.53|267.53|119
1598707200000|2020-08-29 13:20:00|269.66|267.66|269.9|267.9|269.94|267.94|269.62|267.62|274
1598707500000|2020-08-29 13:25:00|269.93|267.93|269.77|267.77|269.95|267.95|269.47|267.47|367
1598707800000|2020-08-29 13:30:00|269.76|267.76|269.68|267.68|269.96|267.96|269.58|267.58|122
1598708100000|2020-08-29 13:35:00|269.7|267.7|269.22|267.22|269.78|267.78|269.01|267.01|271
1598708400000|2020-08-29 13:40:00|269.23|267.23|269.12|267.12|269.25|267.25|268.67|266.67|243
1598708700000|2020-08-29 13:45:00|269.13|267.13|268.7|266.7|269.28|267.28|268.56|266.56|229
1598709000000|2020-08-29 13:50:00|268.68|266.68|268.37|266.37|268.77|266.77|268.37|266.37|236
1598709300000|2020-08-29 13:55:00|268.39|266.39|268.61|266.61|268.61|266.61|268.14|266.14|185
1598709600000|2020-08-29 14:00:00|268.55|266.55|268.78|266.78|268.96|266.96|268.49|266.49|182
1598709900000|2020-08-29 14:05:00|268.71|266.71|268.96|266.96|268.99|266.99|268.64|266.64|78
1598710200000|2020-08-29 14:10:00|268.94|266.94|268.87|266.87|268.94|266.94|268.7|266.7|137
1598710500000|2020-08-29 14:15:00|268.84|266.84|269.29|267.29|269.58|267.58|268.77|266.77|233
1598710800000|2020-08-29 14:20:00|269.27|267.27|269.36|267.36|269.44|267.44|269.17|267.17|157
1598711100000|2020-08-29 14:25:00|269.35|267.35|269.81|267.81|269.81|267.81|269.2|267.2|219
1598711400000|2020-08-29 14:30:00|269.8|267.8|270.43|268.43|270.75|268.75|269.73|267.73|228
1598711700000|2020-08-29 14:35:00|270.42|268.42|270.48|268.48|270.68|268.68|270.12|268.12|293
1598712000000|2020-08-29 14:40:00|270.47|268.47|270.14|268.14|270.65|268.65|270.11|268.11|199
1598712300000|2020-08-29 14:45:00|270.2|268.2|270.59|268.59|270.6|268.6|270.08|268.08|145
1598712600000|2020-08-29 14:50:00|270.58|268.58|270.62|268.62|270.73|268.73|270.34|268.34|203
1598712900000|2020-08-29 14:55:00|270.64|268.64|270.77|268.77|270.82|268.82|270.44|268.44|182
1598713200000|2020-08-29 15:00:00|270.76|268.76|270.39|268.39|270.83|268.83|270.35|268.35|248
1598713500000|2020-08-29 15:05:00|270.38|268.38|270.37|268.37|270.54|268.54|270.14|268.14|212
1598713800000|2020-08-29 15:10:00|270.34|268.34|270.46|268.46|270.57|268.57|270.08|268.08|133
1598714100000|2020-08-29 15:15:00|270.47|268.47|270.54|268.54|270.57|268.57|270.09|268.09|207
1598714400000|2020-08-29 15:20:00|270.55|268.55|271.16|269.16|271.24|269.24|270.42|268.42|277
1598714700000|2020-08-29 15:25:00|271.17|269.17|271.05|269.05|271.79|269.79|271.01|269.01|263
1598715000000|2020-08-29 15:30:00|271.03|269.03|271.01|269.01|271.66|269.66|270.59|268.59|284
1598715300000|2020-08-29 15:35:00|271.03|269.03|270.9|268.9|271.33|269.33|270.82|268.82|269
1598715600000|2020-08-29 15:40:00|270.86|268.86|271.03|269.03|271.27|269.27|270.82|268.82|202
1598715900000|2020-08-29 15:45:00|271.01|269.01|271.2|269.2|271.21|269.21|270.61|268.61|208
1598716200000|2020-08-29 15:50:00|271.24|269.24|270.72|268.72|271.43|269.43|270.72|268.72|151
1598716500000|2020-08-29 15:55:00|270.59|268.59|271.45|269.45|271.55|269.55|270.54|268.54|226
1598716800000|2020-08-29 16:00:00|271.47|269.47|270.61|268.61|271.59|269.59|270.61|268.61|271
1598717100000|2020-08-29 16:05:00|270.62|268.62|270.23|268.23|270.75|268.75|270.23|268.23|270
1598717400000|2020-08-29 16:10:00|270.22|268.22|270.25|268.25|270.32|268.32|269.99|267.99|133
1598717700000|2020-08-29 16:15:00|270.21|268.21|270.4|268.4|271.02|269.02|269.75|267.75|240
1598718000000|2020-08-29 16:20:00|270.44|268.44|270.28|268.28|271.24|269.24|270.15|268.15|309
1598718300000|2020-08-29 16:25:00|270.27|268.27|270.65|268.65|270.92|268.92|270.26|268.26|198
1598718600000|2020-08-29 16:30:00|270.64|268.64|271.08|269.08|271.19|269.19|270.64|268.64|221
1598718900000|2020-08-29 16:35:00|271.07|269.07|270.62|268.62|271.1|269.1|270.61|268.61|194
1598719200000|2020-08-29 16:40:00|270.63|268.63|271.18|269.18|271.41|269.41|270.58|268.58|213
1598719500000|2020-08-29 16:45:00|271.15|269.15|270.9|268.9|271.66|269.66|270.84|268.84|249
1598719800000|2020-08-29 16:50:00|270.89|268.89|271.26|269.26|271.52|269.52|270.76|268.76|317
1598720100000|2020-08-29 16:55:00|271.25|269.25|271.43|269.43|271.67|269.67|270.96|268.96|264
1598720400000|2020-08-29 17:00:00|271.41|269.41|271.4|269.4|271.88|269.88|271.23|269.23|234
1598720700000|2020-08-29 17:05:00|271.41|269.41|271.61|269.61|271.76|269.76|271.35|269.35|204
1598721000000|2020-08-29 17:10:00|271.58|269.58|271.49|269.49|271.67|269.67|271.27|269.27|246
1598721300000|2020-08-29 17:15:00|271.47|269.47|271.86|269.86|272.18|270.18|271.33|269.33|248
1598721600000|2020-08-29 17:20:00|271.87|269.87|272.11|270.11|272.31|270.31|271.81|269.81|226
1598721900000|2020-08-29 17:25:00|272.05|270.05|272.26|270.26|272.32|270.32|271.99|269.99|215
1598722200000|2020-08-29 17:30:00|272.24|270.24|271.91|269.91|272.49|270.49|271.77|269.77|225
1598722500000|2020-08-29 17:35:00|271.92|269.92|271.85|269.85|272.01|270.01|271.63|269.63|163
1598722800000|2020-08-29 17:40:00|271.84|269.84|271.48|269.48|271.85|269.85|271.34|269.34|180
1598723100000|2020-08-29 17:45:00|271.49|269.49|271.45|269.45|271.94|269.94|271.35|269.35|201
1598723400000|2020-08-29 17:50:00|271.49|269.49|271.12|269.12|271.58|269.58|270.96|268.96|189
1598723700000|2020-08-29 17:55:00|271.13|269.13|271.07|269.07|271.33|269.33|270.91|268.91|161
1598724000000|2020-08-29 18:00:00|271.08|269.08|271.63|269.63|271.72|269.72|271.07|269.07|197
1598724300000|2020-08-29 18:05:00|271.62|269.62|271.73|269.73|271.77|269.77|271.46|269.46|207
1598724600000|2020-08-29 18:10:00|271.72|269.72|271.84|269.84|272.2|270.2|271.58|269.58|186
1598724900000|2020-08-29 18:15:00|271.83|269.83|271.72|269.72|271.99|269.99|271.6|269.6|136
1598725200000|2020-08-29 18:20:00|271.74|269.74|272.33|270.33|272.39|270.39|271.73|269.73|158
1598725500000|2020-08-29 18:25:00|272.34|270.34|271.96|269.96|272.36|270.36|271.94|269.94|127
1598725800000|2020-08-29 18:30:00|271.97|269.97|272.33|270.33|272.49|270.49|271.97|269.97|161
1598726100000|2020-08-29 18:35:00|272.34|270.34|271.88|269.88|272.38|270.38|271.85|269.85|250
1598726400000|2020-08-29 18:40:00|271.89|269.89|272.39|270.39|272.45|270.45|271.72|269.72|240
1598726700000|2020-08-29 18:45:00|272.38|270.38|272.06|270.06|272.57|270.57|272.06|270.06|260
1598727000000|2020-08-29 18:50:00|272.05|270.05|271.85|269.85|272.09|270.09|271.56|269.56|253
1598727300000|2020-08-29 18:55:00|271.86|269.86|271.95|269.95|272.02|270.02|271.5|269.5|207
1598727600000|2020-08-29 19:00:00|271.97|269.97|272.2|270.2|272.28|270.28|271.94|269.94|179
1598727900000|2020-08-29 19:05:00|272.21|270.21|271.89|269.89|272.4|270.4|271.78|269.78|252
1598728200000|2020-08-29 19:10:00|271.86|269.86|272.34|270.34|272.43|270.43|271.63|269.63|278
1598728500000|2020-08-29 19:15:00|272.42|270.42|271.99|269.99|272.46|270.46|271.82|269.82|223
1598728800000|2020-08-29 19:20:00|271.9|269.9|271.98|269.98|272.01|270.01|271.77|269.77|158
1598729100000|2020-08-29 19:25:00|271.99|269.99|272.34|270.34|272.36|270.36|271.93|269.93|137
1598729400000|2020-08-29 19:30:00|272.33|270.33|272.32|270.32|272.73|270.73|272.14|270.14|303
1598729700000|2020-08-29 19:35:00|272.36|270.36|271.94|269.94|272.65|270.65|271.82|269.82|261
1598730000000|2020-08-29 19:40:00|271.96|269.96|271.94|269.94|272.18|270.18|271.86|269.86|269
1598730300000|2020-08-29 19:45:00|271.96|269.96|271.24|269.24|271.96|269.96|271.14|269.14|408
1598730600000|2020-08-29 19:50:00|271.22|269.22|271.47|269.47|271.57|269.57|271.15|269.15|266
1598730900000|2020-08-29 19:55:00|271.46|269.46|271.26|269.26|271.55|269.55|271.2|269.2|199
1598731200000|2020-08-29 20:00:00|271.33|269.33|271.3|269.3|271.59|269.59|271.15|269.15|218
1598731500000|2020-08-29 20:05:00|271.31|269.31|271.14|269.14|271.34|269.34|271.04|269.04|173
1598731800000|2020-08-29 20:10:00|271.13|269.13|270.96|268.96|271.2|269.2|270.81|268.81|194
1598732100000|2020-08-29 20:15:00|270.97|268.97|272.17|270.17|272.22|270.22|270.96|268.96|272
1598732400000|2020-08-29 20:20:00|272.18|270.18|272.28|270.28|272.31|270.31|272.03|270.03|158
1598732700000|2020-08-29 20:25:00|272.26|270.26|272.4|270.4|272.49|270.49|272.25|270.25|146
1598733000000|2020-08-29 20:30:00|272.48|270.48|271.67|269.67|272.5|270.5|271.66|269.66|176
1598733300000|2020-08-29 20:35:00|271.69|269.69|271.41|269.41|271.69|269.69|271.19|269.19|124
1598733600000|2020-08-29 20:40:00|271.42|269.42|271.95|269.95|272.11|270.11|271.41|269.41|126
1598733900000|2020-08-29 20:45:00|271.96|269.96|271.88|269.88|272.07|270.07|271.86|269.86|69
1598734200000|2020-08-29 20:50:00|271.91|269.91|271.9|269.9|271.99|269.99|271.75|269.75|35
1598734500000|2020-08-29 20:55:00|271.84|269.84|272.1|270.1|272.26|270.26|271.82|269.82|162
1598734800000|2020-08-29 21:00:00|272.11|270.11|272.11|270.11|272.18|270.18|272.01|270.01|134
1598735100000|2020-08-29 21:05:00|272.12|270.12|271.38|269.38|272.12|270.12|271.3|269.3|158
1598735400000|2020-08-29 21:10:00|271.37|269.37|271.44|269.44|271.44|269.44|271.3|269.3|42
1598735700000|2020-08-29 21:15:00|271.45|269.45|271.25|269.25|271.55|269.55|271.19|269.19|77
1598736000000|2020-08-29 21:20:00|271.26|269.26|271.44|269.44|271.44|269.44|271.13|269.13|46
1598736300000|2020-08-29 21:25:00|271.43|269.43|271.29|269.29|271.44|269.44|271.29|269.29|52
1598736600000|2020-08-29 21:30:00|271.3|269.3|271.08|269.08|271.32|269.32|271|269|101
1598736900000|2020-08-29 21:35:00|271.09|269.09|270.99|268.99|271.09|269.09|270.96|268.96|48
1598737200000|2020-08-29 21:40:00|270.92|268.92|271.22|269.22|271.22|269.22|270.92|268.92|46
1598737500000|2020-08-29 21:45:00|271.25|269.25|271.09|269.09|271.62|269.62|271.03|269.03|149
1598737800000|2020-08-29 21:50:00|271.08|269.08|271.02|269.02|271.14|269.14|270.89|268.89|80
1598738100000|2020-08-29 21:55:00|271.01|269.01|270.99|268.99|271.04|269.04|270.82|268.82|104
1598738400000|2020-08-29 22:00:00|271.01|269.01|270.49|268.49|271.05|269.05|270.44|268.44|155
1598738700000|2020-08-29 22:05:00|270.44|268.44|270.91|268.91|270.93|268.93|270.44|268.44|140
1598739000000|2020-08-29 22:10:00|270.96|268.96|271.14|269.14|271.18|269.18|270.92|268.92|125
1598739300000|2020-08-29 22:15:00|271.15|269.15|271.2|269.2|271.45|269.45|271.02|269.02|232
1598739600000|2020-08-29 22:20:00|271.27|269.27|270.92|268.92|271.4|269.4|270.9|268.9|98
1598739900000|2020-08-29 22:25:00|270.91|268.91|270.93|268.93|271.23|269.23|270.6|268.6|293
1598740200000|2020-08-29 22:30:00|270.85|268.85|270.87|268.87|270.97|268.97|270.57|268.57|227
1598740500000|2020-08-29 22:35:00|270.86|268.86|270.03|268.03|270.86|268.86|269.82|267.82|309
1598740800000|2020-08-29 22:40:00|270.05|268.05|270.15|268.15|270.31|268.31|269.9|267.9|154
1598741100000|2020-08-29 22:45:00|270.13|268.13|270.08|268.08|270.22|268.22|270.04|268.04|136
1598741400000|2020-08-29 22:50:00|270.09|268.09|270.1|268.1|270.13|268.13|269.85|267.85|97
1598741700000|2020-08-29 22:55:00|270.09|268.09|269.68|267.68|270.14|268.14|269.46|267.46|207
1598742000000|2020-08-29 23:00:00|269.45|267.45|270.31|268.31|270.41|268.41|269.45|267.45|285
1598742300000|2020-08-29 23:05:00|270.3|268.3|270.35|268.35|270.46|268.46|270.09|268.09|172
1598742600000|2020-08-29 23:10:00|270.34|268.34|270.24|268.24|270.36|268.36|270.09|268.09|109
1598742900000|2020-08-29 23:15:00|270.25|268.25|270.4|268.4|270.4|268.4|270.14|268.14|79
1598743200000|2020-08-29 23:20:00|270.39|268.39|270.18|268.18|270.39|268.39|270.04|268.04|106
1598743500000|2020-08-29 23:25:00|270.19|268.19|270.2|268.2|270.29|268.29|270.06|268.06|127
1598743800000|2020-08-29 23:30:00|270.27|268.27|269.89|267.89|270.33|268.33|269.88|267.88|126
1598744100000|2020-08-29 23:35:00|269.92|267.92|269.76|267.76|269.98|267.98|269.62|267.62|90
1598744400000|2020-08-29 23:40:00|269.78|267.78|269.53|267.53|269.79|267.79|269.45|267.45|149
1598744700000|2020-08-29 23:45:00|269.54|267.54|269.17|267.17|269.58|267.58|268.95|266.95|325
1598745000000|2020-08-29 23:50:00|269.22|267.22|269.62|267.62|269.84|267.84|269.09|267.09|304
1598745300000|2020-08-29 23:55:00|269.63|267.63|269.38|267.38|269.68|267.68|269.26|267.26|188
1598745600000|2020-08-30 00:00:00|269.37|267.37|269.29|267.29|269.39|267.39|269.05|267.05|390
1598745900000|2020-08-30 00:05:00|269.37|267.37|269.35|267.35|269.51|267.51|269.15|267.15|263
1598746200000|2020-08-30 00:10:00|269.38|267.38|269.45|267.45|269.45|267.45|269.14|267.14|215
1598746500000|2020-08-30 00:15:00|269.43|267.43|270.06|268.06|270.06|268.06|269.36|267.36|170
1598746800000|2020-08-30 00:20:00|269.97|267.97|269.88|267.88|270.04|268.04|269.76|267.76|167
1598747100000|2020-08-30 00:25:00|269.89|267.89|269.64|267.64|269.94|267.94|269.52|267.52|194
1598747400000|2020-08-30 00:30:00|269.62|267.62|269.51|267.51|269.64|267.64|269.34|267.34|152
1598747700000|2020-08-30 00:35:00|269.49|267.49|269.99|267.99|269.99|267.99|269.38|267.38|186
1598748000000|2020-08-30 00:40:00|269.96|267.96|270.08|268.08|270.2|268.2|269.89|267.89|161
1598748300000|2020-08-30 00:45:00|270.05|268.05|270.47|268.47|270.52|268.52|269.93|267.93|151
1598748600000|2020-08-30 00:50:00|270.48|268.48|270.48|268.48|270.53|268.53|270.36|268.36|202
1598748900000|2020-08-30 00:55:00|270.47|268.47|270.58|268.58|270.6|268.6|270.34|268.34|149
1598749200000|2020-08-30 01:00:00|270.59|268.59|270.36|268.36|270.59|268.59|270.22|268.22|181
1598749500000|2020-08-30 01:05:00|270.35|268.35|270.65|268.65|270.68|268.68|270.22|268.22|156
1598749800000|2020-08-30 01:10:00|270.66|268.66|270.86|268.86|270.88|268.88|270.66|268.66|120
1598750100000|2020-08-30 01:15:00|270.85|268.85|271.27|269.27|271.3|269.3|270.64|268.64|171
1598750400000|2020-08-30 01:20:00|271.22|269.22|271.21|269.21|271.25|269.25|270.83|268.83|198
1598750700000|2020-08-30 01:25:00|271.2|269.2|271.11|269.11|271.21|269.21|270.85|268.85|204
1598751000000|2020-08-30 01:30:00|271.12|269.12|272.63|270.63|272.95|270.95|271.02|269.02|389
1598751300000|2020-08-30 01:35:00|272.64|270.64|272.97|270.97|273.1|271.1|272.35|270.35|488
1598751600000|2020-08-30 01:40:00|273|271|273.03|271.03|273.26|271.26|272.9|270.9|334
1598751900000|2020-08-30 01:45:00|273.04|271.04|272.4|270.4|273.3|271.3|272.4|270.4|354
1598752200000|2020-08-30 01:50:00|272.51|270.51|272.89|270.89|273.05|271.05|272.44|270.44|123
1598752500000|2020-08-30 01:55:00|272.9|270.9|273.11|271.11|273.25|271.25|272.53|270.53|224
1598752800000|2020-08-30 02:00:00|273.1|271.1|273.29|271.29|273.37|271.37|272.95|270.95|219
1598753100000|2020-08-30 02:05:00|273.27|271.27|273|271|273.5|271.5|272.92|270.92|188
1598753400000|2020-08-30 02:10:00|272.99|270.99|273.33|271.33|273.38|271.38|272.95|270.95|134
1598753700000|2020-08-30 02:15:00|273.34|271.34|273.26|271.26|273.65|271.65|273.21|271.21|219
1598754000000|2020-08-30 02:20:00|273.27|271.27|273.22|271.22|273.45|271.45|273.17|271.17|129
1598754300000|2020-08-30 02:25:00|273.21|271.21|273.44|271.44|273.46|271.46|273.2|271.2|111
1598754600000|2020-08-30 02:30:00|273.45|271.45|273.27|271.27|273.45|271.45|273.07|271.07|137
1598754900000|2020-08-30 02:35:00|273.26|271.26|273.05|271.05|273.27|271.27|272.94|270.94|105
1598755200000|2020-08-30 02:40:00|273.02|271.02|273.06|271.06|273.15|271.15|272.85|270.85|110
1598755500000|2020-08-30 02:45:00|273.05|271.05|273.15|271.15|273.24|271.24|273.05|271.05|108
1598755800000|2020-08-30 02:50:00|273.16|271.16|273.11|271.11|273.41|271.41|273.09|271.09|95
1598756100000|2020-08-30 02:55:00|273.18|271.18|273.14|271.14|273.24|271.24|273.04|271.04|104
1598756400000|2020-08-30 03:00:00|273.13|271.13|273.18|271.18|273.2|271.2|273.01|271.01|82
1598756700000|2020-08-30 03:05:00|273.19|271.19|273.34|271.34|273.37|271.37|273.18|271.18|118
1598757000000|2020-08-30 03:10:00|273.2|271.2|273.53|271.53|273.89|271.89|273.2|271.2|127
1598757300000|2020-08-30 03:15:00|273.52|271.52|273.74|271.74|273.8|271.8|273.52|271.52|131
1598757600000|2020-08-30 03:20:00|273.73|271.73|273.61|271.61|273.77|271.77|273.58|271.58|61
1598757900000|2020-08-30 03:25:00|273.62|271.62|273.63|271.63|273.78|271.78|273.49|271.49|73
1598758200000|2020-08-30 03:30:00|273.68|271.68|273.89|271.89|273.96|271.96|273.64|271.64|74
1598758500000|2020-08-30 03:35:00|273.92|271.92|273.49|271.49|274.02|272.02|273.49|271.49|74
1598758800000|2020-08-30 03:40:00|273.47|271.47|273.4|271.4|273.63|271.63|273.32|271.32|146
1598759100000|2020-08-30 03:45:00|273.36|271.36|272.97|270.97|273.41|271.41|272.88|270.88|151
1598759400000|2020-08-30 03:50:00|272.99|270.99|272.94|270.94|272.99|270.99|272.49|270.49|191
1598759700000|2020-08-30 03:55:00|272.95|270.95|273|271|273.14|271.14|272.9|270.9|157
1598760000000|2020-08-30 04:00:00|273.01|271.01|273.2|271.2|273.44|271.44|272.94|270.94|152
1598760300000|2020-08-30 04:05:00|273.19|271.19|273.12|271.12|273.39|271.39|273.07|271.07|138
1598760600000|2020-08-30 04:10:00|273.14|271.14|273.12|271.12|273.31|271.31|273.09|271.09|106
1598760900000|2020-08-30 04:15:00|273.14|271.14|272.95|270.95|273.19|271.19|272.79|270.79|156
1598761200000|2020-08-30 04:20:00|272.93|270.93|273.07|271.07|273.4|271.4|272.87|270.87|156
1598761500000|2020-08-30 04:25:00|273.13|271.13|273.15|271.15|273.24|271.24|272.98|270.98|137
1598761800000|2020-08-30 04:30:00|273.14|271.14|272.87|270.87|273.16|271.16|272.81|270.81|167
1598762100000|2020-08-30 04:35:00|272.86|270.86|272.31|270.31|272.89|270.89|272.27|270.27|217
1598762400000|2020-08-30 04:40:00|272.3|270.3|272.36|270.36|272.44|270.44|272.22|270.22|144
1598762700000|2020-08-30 04:45:00|272.4|270.4|272.21|270.21|272.45|270.45|272.17|270.17|146
1598763000000|2020-08-30 04:50:00|272.3|270.3|272.38|270.38|272.42|270.42|272.2|270.2|59
1598763300000|2020-08-30 04:55:00|272.37|270.37|272.45|270.45|272.5|270.5|272.32|270.32|57
1598763600000|2020-08-30 05:00:00|272.47|270.47|272.45|270.45|272.61|270.61|272.43|270.43|102
1598763900000|2020-08-30 05:05:00|272.51|270.51|272.19|270.19|272.57|270.57|272.1|270.1|115
1598764200000|2020-08-30 05:10:00|272.18|270.18|272.02|270.02|272.2|270.2|271.92|269.92|141
1598764500000|2020-08-30 05:15:00|272.04|270.04|271.97|269.97|272.15|270.15|271.83|269.83|111
1598764800000|2020-08-30 05:20:00|271.98|269.98|272.02|270.02|272.04|270.04|271.81|269.81|63
1598765100000|2020-08-30 05:25:00|272.04|270.04|272.08|270.08|272.1|270.1|271.94|269.94|66
1598765400000|2020-08-30 05:30:00|272.07|270.07|272.37|270.37|272.43|270.43|271.99|269.99|94
1598765700000|2020-08-30 05:35:00|272.38|270.38|272.29|270.29|272.4|270.4|272.08|270.08|73
1598766000000|2020-08-30 05:40:00|272.3|270.3|272.16|270.16|272.37|270.37|272.11|270.11|106
1598766300000|2020-08-30 05:45:00|272.15|270.15|272.24|270.24|272.25|270.25|271.98|269.98|97
1598766600000|2020-08-30 05:50:00|272.23|270.23|272.23|270.23|272.32|270.32|272.12|270.12|84
1598766900000|2020-08-30 05:55:00|272.24|270.24|272.31|270.31|272.31|270.31|272.06|270.06|78
1598767200000|2020-08-30 06:00:00|272.29|270.29|272.36|270.36|272.41|270.41|272.18|270.18|105
1598767500000|2020-08-30 06:05:00|272.37|270.37|272.4|270.4|272.43|270.43|272.27|270.27|136
1598767800000|2020-08-30 06:10:00|272.39|270.39|272.57|270.57|272.64|270.64|272.35|270.35|100
1598768100000|2020-08-30 06:15:00|272.56|270.56|272.58|270.58|272.67|270.67|272.37|270.37|80
1598768400000|2020-08-30 06:20:00|272.59|270.59|272.86|270.86|272.92|270.92|272.48|270.48|92
1598768700000|2020-08-30 06:25:00|272.83|270.83|272.73|270.73|273.16|271.16|272.71|270.71|134
1598769000000|2020-08-30 06:30:00|272.7|270.7|272.58|270.58|272.84|270.84|272.5|270.5|159
1598769300000|2020-08-30 06:35:00|272.57|270.57|271.9|269.9|272.66|270.66|271.88|269.88|115
1598769600000|2020-08-30 06:40:00|271.93|269.93|271.46|269.46|271.93|269.93|271.19|269.19|127
1598769900000|2020-08-30 06:45:00|271.47|269.47|271.86|269.86|271.94|269.94|271.47|269.47|163
1598770200000|2020-08-30 06:50:00|271.85|269.85|271.75|269.75|271.92|269.92|271.75|269.75|112
1598770500000|2020-08-30 06:55:00|271.77|269.77|271.69|269.69|271.89|269.89|271.69|269.69|98
1598770800000|2020-08-30 07:00:00|271.74|269.74|271.5|269.5|271.84|269.84|271.48|269.48|74
1598771100000|2020-08-30 07:05:00|271.43|269.43|271.59|269.59|271.73|269.73|271.4|269.4|132
1598771400000|2020-08-30 07:10:00|271.58|269.58|271.81|269.81|271.91|269.91|271.37|269.37|116
1598771700000|2020-08-30 07:15:00|271.87|269.87|271.93|269.93|272.07|270.07|271.86|269.86|122
1598772000000|2020-08-30 07:20:00|271.94|269.94|271.68|269.68|271.94|269.94|271.59|269.59|135
1598772300000|2020-08-30 07:25:00|271.67|269.67|271.81|269.81|271.95|269.95|271.49|269.49|164
1598772600000|2020-08-30 07:30:00|271.82|269.82|271.87|269.87|271.95|269.95|271.8|269.8|86
1598772900000|2020-08-30 07:35:00|271.88|269.88|271.71|269.71|271.89|269.89|271.6|269.6|50
1598773200000|2020-08-30 07:40:00|271.72|269.72|271.76|269.76|271.83|269.83|271.63|269.63|78
1598773500000|2020-08-30 07:45:00|271.77|269.77|271.86|269.86|271.89|269.89|271.75|269.75|95
1598773800000|2020-08-30 07:50:00|271.87|269.87|271.78|269.78|271.87|269.87|271.65|269.65|30
1598774100000|2020-08-30 07:55:00|271.77|269.77|271.85|269.85|271.86|269.86|271.7|269.7|33
1598774400000|2020-08-30 08:00:00|271.84|269.84|272.4|270.4|272.42|270.42|271.84|269.84|74
1598774700000|2020-08-30 08:05:00|272.39|270.39|272.29|270.29|272.56|270.56|272.29|270.29|103
1598775000000|2020-08-30 08:10:00|272.3|270.3|272.4|270.4|272.42|270.42|272.13|270.13|79
1598775300000|2020-08-30 08:15:00|272.39|270.39|272.71|270.71|272.81|270.81|272.31|270.31|111
1598775600000|2020-08-30 08:20:00|272.73|270.73|272.33|270.33|272.84|270.84|272.28|270.28|162
1598775900000|2020-08-30 08:25:00|272.32|270.32|271.87|269.87|272.33|270.33|271.79|269.79|126
1598776200000|2020-08-30 08:30:00|271.88|269.88|271.8|269.8|271.88|269.88|271.7|269.7|64
1598776500000|2020-08-30 08:35:00|271.78|269.78|271.65|269.65|271.8|269.8|271.52|269.52|114
1598776800000|2020-08-30 08:40:00|271.64|269.64|271.31|269.31|271.65|269.65|271.16|269.16|170
1598777100000|2020-08-30 08:45:00|271.33|269.33|271.23|269.23|271.51|269.51|271.21|269.21|122
1598777400000|2020-08-30 08:50:00|271.19|269.19|270.7|268.7|271.21|269.21|270.57|268.57|180
1598777700000|2020-08-30 08:55:00|270.71|268.71|270.87|268.87|270.98|268.98|270.6|268.6|87
1598778000000|2020-08-30 09:00:00|270.85|268.85|270.8|268.8|270.85|268.85|270.65|268.65|103
1598778300000|2020-08-30 09:05:00|270.79|268.79|270.63|268.63|271.07|269.07|270.63|268.63|127
1598778600000|2020-08-30 09:10:00|270.62|268.62|270.72|268.72|270.87|268.87|270.55|268.55|116
1598778900000|2020-08-30 09:15:00|270.68|268.68|270.63|268.63|270.68|268.68|270.48|268.48|53
1598779200000|2020-08-30 09:20:00|270.56|268.56|270.68|268.68|270.82|268.82|270.55|268.55|127
1598779500000|2020-08-30 09:25:00|270.67|268.67|270.72|268.72|270.77|268.77|270.61|268.61|108
1598779800000|2020-08-30 09:30:00|270.76|268.76|271.02|269.02|271.26|269.26|270.75|268.75|162
1598780100000|2020-08-30 09:35:00|271.01|269.01|270.89|268.89|271.07|269.07|270.82|268.82|140
1598780400000|2020-08-30 09:40:00|270.9|268.9|271.3|269.3|271.35|269.35|270.77|268.77|199
1598780700000|2020-08-30 09:45:00|271.31|269.31|271.34|269.34|271.51|269.51|271.31|269.31|93
1598781000000|2020-08-30 09:50:00|271.37|269.37|271.55|269.55|271.55|269.55|271.16|269.16|62
1598781300000|2020-08-30 09:55:00|271.56|269.56|271.22|269.22|271.57|269.57|271.18|269.18|55
1598781600000|2020-08-30 10:00:00|271.23|269.23|270.98|268.98|271.23|269.23|270.92|268.92|82
1598781900000|2020-08-30 10:05:00|271.04|269.04|271|269|271.15|269.15|270.83|268.83|83
1598782200000|2020-08-30 10:10:00|270.99|268.99|271.08|269.08|271.14|269.14|270.97|268.97|77
1598782500000|2020-08-30 10:15:00|271.06|269.06|271.01|269.01|271.06|269.06|270.86|268.86|80
1598782800000|2020-08-30 10:20:00|271.02|269.02|270.88|268.88|271.09|269.09|270.76|268.76|67
1598783100000|2020-08-30 10:25:00|270.87|268.87|270.9|268.9|270.97|268.97|270.67|268.67|75
1598783400000|2020-08-30 10:30:00|270.89|268.89|270.96|268.96|270.99|268.99|270.74|268.74|79
1598783700000|2020-08-30 10:35:00|270.95|268.95|271.34|269.34|271.34|269.34|270.92|268.92|98
1598784000000|2020-08-30 10:40:00|271.16|269.16|271.13|269.13|271.41|269.41|271.02|269.02|88
1598784300000|2020-08-30 10:45:00|271.11|269.11|270.78|268.78|271.12|269.12|270.7|268.7|164
1598784600000|2020-08-30 10:50:00|270.77|268.77|270.66|268.66|270.78|268.78|270.54|268.54|159
1598784900000|2020-08-30 10:55:00|270.67|268.67|270.53|268.53|270.67|268.67|270.44|268.44|56
1598785200000|2020-08-30 11:00:00|270.54|268.54|270.63|268.63|270.78|268.78|270.35|268.35|157
1598785500000|2020-08-30 11:05:00|270.64|268.64|270.54|268.54|270.66|268.66|270.42|268.42|92
1598785800000|2020-08-30 11:10:00|270.53|268.53|270.76|268.76|270.84|268.84|270.51|268.51|105
1598786100000|2020-08-30 11:15:00|270.77|268.77|271.24|269.24|271.27|269.27|270.71|268.71|127
1598786400000|2020-08-30 11:20:00|271.14|269.14|271.3|269.3|271.34|269.34|271.14|269.14|103
1598786700000|2020-08-30 11:25:00|271.29|269.29|271.44|269.44|271.46|269.46|271.26|269.26|105
1598787000000|2020-08-30 11:30:00|271.42|269.42|271.3|269.3|271.47|269.47|271.29|269.29|94
1598787300000|2020-08-30 11:35:00|271.31|269.31|271.19|269.19|271.31|269.31|271.08|269.08|98
1598787600000|2020-08-30 11:40:00|271.2|269.2|271.43|269.43|271.5|269.5|271.08|269.08|117
1598787900000|2020-08-30 11:45:00|271.44|269.44|271.23|269.23|271.52|269.52|271.23|269.23|86
1598788200000|2020-08-30 11:50:00|271.24|269.24|271.52|269.52|271.54|269.54|271.22|269.22|40
1598788500000|2020-08-30 11:55:00|271.51|269.51|271.6|269.6|271.89|269.89|271.49|269.49|105
1598788800000|2020-08-30 12:00:00|271.61|269.61|271.95|269.95|272.15|270.15|271.52|269.52|152
1598789100000|2020-08-30 12:05:00|271.93|269.93|272.21|270.21|272.47|270.47|271.93|269.93|184
1598789400000|2020-08-30 12:10:00|272.22|270.22|271.33|269.33|272.22|270.22|271.33|269.33|194
1598789700000|2020-08-30 12:15:00|271.32|269.32|271.46|269.46|271.61|269.61|271.17|269.17|123
1598790000000|2020-08-30 12:20:00|271.45|269.45|272.48|270.48|272.48|270.48|271.29|269.29|125
1598790300000|2020-08-30 12:25:00|272.47|270.47|273.1|271.1|273.1|271.1|272.46|270.46|206
1598790600000|2020-08-30 12:30:00|273.11|271.11|273.23|271.23|273.29|271.29|272.97|270.97|171
1598790900000|2020-08-30 12:35:00|273.25|271.25|274.61|272.61|275.25|273.25|273.25|271.25|333
1598791200000|2020-08-30 12:40:00|274.59|272.59|274.78|272.78|275.08|273.08|274.49|272.49|231
1598791500000|2020-08-30 12:45:00|274.68|272.68|275.14|273.14|275.44|273.44|274.47|272.47|286
1598791800000|2020-08-30 12:50:00|275.15|273.15|276.28|274.28|276.53|274.53|275.14|273.14|285
1598792100000|2020-08-30 12:55:00|276.29|274.29|275.79|273.79|276.37|274.37|275.59|273.59|162
1598792400000|2020-08-30 13:00:00|275.8|273.8|276.67|274.67|276.67|274.67|275.8|273.8|161
1598792700000|2020-08-30 13:05:00|276.69|274.69|276.66|274.66|277.18|275.18|276.45|274.45|254
1598793000000|2020-08-30 13:10:00|276.67|274.67|276.89|274.89|277.82|275.82|276.67|274.67|389
1598793300000|2020-08-30 13:15:00|276.88|274.88|275.92|273.92|277|275|275.82|273.82|230
1598793600000|2020-08-30 13:20:00|275.93|273.93|275.73|273.73|276.2|274.2|275.64|273.64|313
1598793900000|2020-08-30 13:25:00|275.71|273.71|275.73|273.73|276.38|274.38|275.68|273.68|296
1598794200000|2020-08-30 13:30:00|275.74|273.74|275.19|273.19|275.74|273.74|274.94|272.94|188
1598794500000|2020-08-30 13:35:00|275.18|273.18|275.25|273.25|275.31|273.31|274.84|272.84|118
1598794800000|2020-08-30 13:40:00|275.26|273.26|275.76|273.76|276.02|274.02|275.23|273.23|228
1598795100000|2020-08-30 13:45:00|275.79|273.79|276.29|274.29|276.51|274.51|275.73|273.73|165
1598795400000|2020-08-30 13:50:00|276.26|274.26|276.01|274.01|276.33|274.33|276.01|274.01|199
1598795700000|2020-08-30 13:55:00|276.1|274.1|276.51|274.51|276.74|274.74|276.09|274.09|223
1598796000000|2020-08-30 14:00:00|276.49|274.49|276.4|274.4|276.7|274.7|276.24|274.24|167
1598796300000|2020-08-30 14:05:00|276.39|274.39|275.93|273.93|276.45|274.45|275.91|273.91|67
1598796600000|2020-08-30 14:10:00|275.96|273.96|275.68|273.68|275.96|273.96|275.64|273.64|150
1598796900000|2020-08-30 14:15:00|275.78|273.78|275.77|273.77|275.97|273.97|275.7|273.7|158
1598797200000|2020-08-30 14:20:00|275.78|273.78|276.01|274.01|276.01|274.01|275.71|273.71|98
1598797500000|2020-08-30 14:25:00|276|274|276.26|274.26|276.28|274.28|275.92|273.92|76
1598797800000|2020-08-30 14:30:00|276.27|274.27|276.54|274.54|276.7|274.7|276.26|274.26|185
1598798100000|2020-08-30 14:35:00|276.55|274.55|276.27|274.27|276.56|274.56|276.27|274.27|93
1598798400000|2020-08-30 14:40:00|276.37|274.37|276.6|274.6|276.69|274.69|276.37|274.37|103
1598798700000|2020-08-30 14:45:00|276.61|274.61|276.66|274.66|276.8|274.8|276.51|274.51|95
1598799000000|2020-08-30 14:50:00|276.65|274.65|276.87|274.87|276.93|274.93|276.32|274.32|175
1598799300000|2020-08-30 14:55:00|276.86|274.86|276.58|274.58|277.06|275.06|276.51|274.51|184
1598799600000|2020-08-30 15:00:00|276.49|274.49|276.64|274.64|276.81|274.81|276.49|274.49|91
1598799900000|2020-08-30 15:05:00|276.63|274.63|276.23|274.23|276.65|274.65|276.12|274.12|88
1598800200000|2020-08-30 15:10:00|276.22|274.22|276.43|274.43|276.46|274.46|276.15|274.15|152
1598800500000|2020-08-30 15:15:00|276.46|274.46|276.58|274.58|276.6|274.6|276.34|274.34|200
1598800800000|2020-08-30 15:20:00|276.59|274.59|276.81|274.81|276.85|274.85|276.58|274.58|131
1598801100000|2020-08-30 15:25:00|276.8|274.8|277.22|275.22|277.7|275.7|276.77|274.77|187
1598801400000|2020-08-30 15:30:00|277.18|275.18|277.18|275.18|277.67|275.67|277.06|275.06|152
1598801700000|2020-08-30 15:35:00|277.17|275.17|277.33|275.33|277.59|275.59|277.17|275.17|138
1598802000000|2020-08-30 15:40:00|277.22|275.22|278.25|276.25|278.58|276.58|277.22|275.22|182
1598802300000|2020-08-30 15:45:00|278.34|276.34|277.75|275.75|278.77|276.77|277.7|275.7|326
1598802600000|2020-08-30 15:50:00|277.78|275.78|276.21|274.21|277.79|275.79|275.91|273.91|490
1598802900000|2020-08-30 15:55:00|276.22|274.22|276.96|274.96|276.98|274.98|276.07|274.07|170
1598803200000|2020-08-30 16:00:00|276.97|274.97|275.87|273.87|277.5|275.5|275.75|273.75|437
1598803500000|2020-08-30 16:05:00|275.89|273.89|275.98|273.98|276.42|274.42|275.7|273.7|257
1598803800000|2020-08-30 16:10:00|275.99|273.99|277.31|275.31|277.34|275.34|275.94|273.94|277
1598804100000|2020-08-30 16:15:00|277.3|275.3|277.3|275.3|277.66|275.66|276.9|274.9|283
1598804400000|2020-08-30 16:20:00|277.33|275.33|277.47|275.47|277.73|275.73|277.29|275.29|216
1598804700000|2020-08-30 16:25:00|277.45|275.45|277.58|275.58|277.59|275.59|277.22|275.22|130
1598805000000|2020-08-30 16:30:00|277.6|275.6|278.05|276.05|278.05|276.05|277.35|275.35|94
1598805300000|2020-08-30 16:35:00|278.04|276.04|278.2|276.2|278.2|276.2|277.69|275.69|220
1598805600000|2020-08-30 16:40:00|278.21|276.21|278.71|276.71|278.98|276.98|278.1|276.1|334
1598805900000|2020-08-30 16:45:00|278.68|276.68|278.28|276.28|278.68|276.68|277.95|275.95|293
1598806200000|2020-08-30 16:50:00|278.29|276.29|278.64|276.64|278.65|276.65|278.08|276.08|196
1598806500000|2020-08-30 16:55:00|278.65|276.65|278.52|276.52|279.13|277.13|278.44|276.44|259
1598806800000|2020-08-30 17:00:00|278.51|276.51|278.24|276.24|278.73|276.73|278.17|276.17|257
1598807100000|2020-08-30 17:05:00|278.23|276.23|277.87|275.87|278.29|276.29|277.72|275.72|210
1598807400000|2020-08-30 17:10:00|277.86|275.86|277.81|275.81|278.02|276.02|277.77|275.77|150
1598807700000|2020-08-30 17:15:00|277.8|275.8|277.72|275.72|277.83|275.83|277.38|275.38|205
1598808000000|2020-08-30 17:20:00|277.71|275.71|277.76|275.76|277.93|275.93|277.43|275.43|136
1598808300000|2020-08-30 17:25:00|277.8|275.8|278.18|276.18|278.29|276.29|277.77|275.77|184
1598808600000|2020-08-30 17:30:00|278.19|276.19|278.59|276.59|278.6|276.6|278.14|276.14|127
1598808900000|2020-08-30 17:35:00|278.57|276.57|278.62|276.62|278.72|276.72|278.34|276.34|97
1598809200000|2020-08-30 17:40:00|278.61|276.61|278.85|276.85|279.34|277.34|278.59|276.59|215
1598809500000|2020-08-30 17:45:00|278.84|276.84|278.77|276.77|278.98|276.98|278.44|276.44|150
1598809800000|2020-08-30 17:50:00|278.78|276.78|278.59|276.59|278.9|276.9|278.59|276.59|309
1598810100000|2020-08-30 17:55:00|278.6|276.6|278.88|276.88|278.97|276.97|278.6|276.6|431
1598810400000|2020-08-30 18:00:00|278.89|276.89|278.51|276.51|279.21|277.21|278.46|276.46|134
1598810700000|2020-08-30 18:05:00|278.5|276.5|278.74|276.74|278.74|276.74|278.32|276.32|79
1598811000000|2020-08-30 18:10:00|278.73|276.73|278.5|276.5|278.86|276.86|278.32|276.32|93
1598811300000|2020-08-30 18:15:00|278.49|276.49|278.46|276.46|278.72|276.72|278.37|276.37|103
1598811600000|2020-08-30 18:20:00|278.47|276.47|278.21|276.21|278.5|276.5|278.14|276.14|72
1598811900000|2020-08-30 18:25:00|278.2|276.2|277.47|275.47|278.2|276.2|277.47|275.47|71
1598812200000|2020-08-30 18:30:00|277.57|275.57|277.78|275.78|278|276|277.32|275.32|92
1598812500000|2020-08-30 18:35:00|277.74|275.74|278.15|276.15|278.26|276.26|277.73|275.73|57
1598812800000|2020-08-30 18:40:00|278.16|276.16|278.07|276.07|278.42|276.42|277.81|275.81|104
1598813100000|2020-08-30 18:45:00|278.08|276.08|278.31|276.31|278.31|276.31|278.08|276.08|51
1598813400000|2020-08-30 18:50:00|278.28|276.28|278.21|276.21|278.28|276.28|277.98|275.98|92
1598813700000|2020-08-30 18:55:00|278.29|276.29|278.58|276.58|278.68|276.68|278.17|276.17|105
1598814000000|2020-08-30 19:00:00|278.57|276.57|278.18|276.18|278.63|276.63|277.89|275.89|193
1598814300000|2020-08-30 19:05:00|278.17|276.17|278.64|276.64|278.72|276.72|278.15|276.15|170
1598814600000|2020-08-30 19:10:00|278.63|276.63|278.33|276.33|278.69|276.69|278.13|276.13|159
1598814900000|2020-08-30 19:15:00|278.36|276.36|278.16|276.16|278.38|276.38|278.01|276.01|135
1598815200000|2020-08-30 19:20:00|278.2|276.2|278.29|276.29|278.3|276.3|277.91|275.91|106
1598815500000|2020-08-30 19:25:00|278.31|276.31|278.05|276.05|278.34|276.34|278.05|276.05|104
1598815800000|2020-08-30 19:30:00|278.04|276.04|277.94|275.94|278.25|276.25|277.74|275.74|151
1598816100000|2020-08-30 19:35:00|277.92|275.92|278.07|276.07|278.07|276.07|277.73|275.73|98
1598816400000|2020-08-30 19:40:00|278.08|276.08|277.97|275.97|278.08|276.08|277.85|275.85|75
1598816700000|2020-08-30 19:45:00|278|276|277.87|275.87|278.06|276.06|277.75|275.75|82
1598817000000|2020-08-30 19:50:00|277.86|275.86|277.87|275.87|277.95|275.95|277.73|275.73|107
1598817300000|2020-08-30 19:55:00|277.86|275.86|277.99|275.99|278.17|276.17|277.84|275.84|106
1598817600000|2020-08-30 20:00:00|278|276|278.1|276.1|278.39|276.39|277.92|275.92|119
1598817900000|2020-08-30 20:05:00|278.09|276.09|278.07|276.07|278.29|276.29|277.99|275.99|156
1598818200000|2020-08-30 20:10:00|278.06|276.06|277.82|275.82|278.1|276.1|277.66|275.66|130
1598818500000|2020-08-30 20:15:00|277.83|275.83|277.26|275.26|277.84|275.84|277.09|275.09|188
1598818800000|2020-08-30 20:20:00|277.34|275.34|277.11|275.11|277.55|275.55|276.98|274.98|203
1598819100000|2020-08-30 20:25:00|277.1|275.1|277.04|275.04|277.22|275.22|276.87|274.87|132
1598819400000|2020-08-30 20:30:00|277|275|276.98|274.98|277|275|276.8|274.8|33
1598819700000|2020-08-30 20:35:00|276.94|274.94|276.99|274.99|277.03|275.03|276.75|274.75|74
1598820000000|2020-08-30 20:40:00|276.97|274.97|276.84|274.84|276.99|274.99|276.73|274.73|64
1598820300000|2020-08-30 20:45:00|276.87|274.87|276.92|274.92|277.15|275.15|276.68|274.68|96
1598820600000|2020-08-30 20:50:00|276.89|274.89|277.45|275.45|277.48|275.48|276.86|274.86|104
1598820900000|2020-08-30 20:55:00|277.33|275.33|277.64|275.64|277.64|275.64|277.33|275.33|53
1598821200000|2020-08-30 21:00:00|277.63|275.63|277.49|275.49|277.66|275.66|277.4|275.4|82
1598821500000|2020-08-30 21:05:00|277.51|275.51|277.8|275.8|278.14|276.14|277.51|275.51|134
1598821800000|2020-08-30 21:10:00|277.79|275.79|277.33|275.33|277.79|275.79|277.2|275.2|38
1598822100000|2020-08-30 21:15:00|277.37|275.37|277.62|275.62|277.74|275.74|277.21|275.21|43
1598822400000|2020-08-30 21:20:00|277.6|275.6|277.58|275.58|277.79|275.79|277.48|275.48|47
1598822700000|2020-08-30 21:25:00|277.33|275.33|277.42|275.42|277.47|275.47|277.17|275.17|34
1598823000000|2020-08-30 21:30:00|277.45|275.45|277.47|275.47|277.54|275.54|277.39|275.39|10
1598823300000|2020-08-30 21:35:00|277.36|275.36|277.89|275.89|277.89|275.89|277.36|275.36|70
1598823600000|2020-08-30 21:40:00|277.84|275.84|277.84|275.84|277.97|275.97|277.71|275.71|57
1598823900000|2020-08-30 21:45:00|277.92|275.92|276.25|274.25|277.92|275.92|276.19|274.19|168
1598824200000|2020-08-30 21:50:00|276.28|274.28|275.47|273.47|276.28|274.28|275.29|273.29|171
1598824500000|2020-08-30 21:55:00|275.49|273.49|276.15|274.15|276.15|274.15|275.47|273.47|73
1598824800000|2020-08-30 22:00:00|275.99|273.99|275.43|273.43|275.99|273.99|275.31|273.31|139
1598825100000|2020-08-30 22:05:00|275.47|273.47|276.07|274.07|276.27|274.27|275.38|273.38|130
1598825400000|2020-08-30 22:10:00|276.06|274.06|276.64|274.64|276.67|274.67|275.91|273.91|112
1598825700000|2020-08-30 22:15:00|276.62|274.62|277.19|275.19|277.23|275.23|276.54|274.54|100
1598826000000|2020-08-30 22:20:00|277.14|275.14|277.08|275.08|277.21|275.21|277.01|275.01|49
1598826300000|2020-08-30 22:25:00|277.11|275.11|277.13|275.13|277.21|275.21|277.03|275.03|84
1598826600000|2020-08-30 22:30:00|277.16|275.16|277.36|275.36|277.52|275.52|277.13|275.13|98
1598826900000|2020-08-30 22:35:00|277.35|275.35|277.55|275.55|277.55|275.55|277.16|275.16|123
1598827200000|2020-08-30 22:40:00|277.48|275.48|277.53|275.53|277.69|275.69|277.35|275.35|118
1598827500000|2020-08-30 22:45:00|277.58|275.58|277.59|275.59|277.72|275.72|277.45|275.45|92
1598827800000|2020-08-30 22:50:00|277.56|275.56|277.76|275.76|277.79|275.79|277.45|275.45|94
1598828100000|2020-08-30 22:55:00|277.77|275.77|277.79|275.79|278.07|276.07|277.74|275.74|133
1598828400000|2020-08-30 23:00:00|277.88|275.88|278.27|276.27|278.3|276.3|277.85|275.85|85
1598828700000|2020-08-30 23:05:00|278.25|276.25|278.32|276.32|278.44|276.44|277.98|275.98|141
1598829000000|2020-08-30 23:10:00|278.21|276.21|279.04|277.04|279.04|277.04|278.21|276.21|141
1598829300000|2020-08-30 23:15:00|279.11|277.11|279.65|277.65|279.72|277.72|279.1|277.1|226
1598829600000|2020-08-30 23:20:00|279.64|277.64|279.86|277.86|279.87|277.87|279.32|277.32|165
1598829900000|2020-08-30 23:25:00|279.87|277.87|279.22|277.22|280.04|278.04|279.02|277.02|179
1598830200000|2020-08-30 23:30:00|279.04|277.04|279.2|277.2|279.39|277.39|279.02|277.02|79
1598830500000|2020-08-30 23:35:00|279.21|277.21|279.22|277.22|279.26|277.26|278.79|276.79|133
1598830800000|2020-08-30 23:40:00|279.19|277.19|278.82|276.82|279.27|277.27|278.82|276.82|112
1598831100000|2020-08-30 23:45:00|278.81|276.81|279.48|277.48|279.56|277.56|278.75|276.75|133
1598831400000|2020-08-30 23:50:00|279.45|277.45|279.62|277.62|279.65|277.65|279.03|277.03|164
1598831700000|2020-08-30 23:55:00|279.63|277.63|280.45|278.45|280.56|278.56|279.62|277.62|187
1598832000000|2020-08-31 00:00:00|280.41|278.41|281.25|279.25|281.28|279.28|279.93|277.93|223
1598832300000|2020-08-31 00:05:00|281.26|279.26|280.86|278.86|281.63|279.63|280.86|278.86|170
1598832600000|2020-08-31 00:10:00|280.84|278.84|280.76|278.76|281.03|279.03|280.75|278.75|55
1598832900000|2020-08-31 00:15:00|280.92|278.92|280.13|278.13|280.92|278.92|280.11|278.11|150
1598833200000|2020-08-31 00:20:00|280.17|278.17|281.06|279.06|281.09|279.09|280.17|278.17|87
1598833500000|2020-08-31 00:25:00|281.08|279.08|279.63|277.63|281.13|279.13|279.57|277.57|177
1598833800000|2020-08-31 00:30:00|279.62|277.62|279.37|277.37|279.64|277.64|279.33|277.33|111
1598834100000|2020-08-31 00:35:00|279.4|277.4|279.88|277.88|279.96|277.96|279.4|277.4|155
1598834400000|2020-08-31 00:40:00|279.87|277.87|280.25|278.25|280.42|278.42|279.82|277.82|153
1598834700000|2020-08-31 00:45:00|280.24|278.24|279.95|277.95|280.32|278.32|279.95|277.95|96
1598835000000|2020-08-31 00:50:00|279.85|277.85|279.52|277.52|279.89|277.89|279.31|277.31|67
1598835300000|2020-08-31 00:55:00|279.53|277.53|279.56|277.56|279.86|277.86|279.36|277.36|110
1598835600000|2020-08-31 01:00:00|279.55|277.55|279.32|277.32|279.56|277.56|279.28|277.28|89
1598835900000|2020-08-31 01:05:00|279.25|277.25|279.23|277.23|279.31|277.31|279.05|277.05|96
1598836200000|2020-08-31 01:10:00|279.22|277.22|279.42|277.42|279.45|277.45|278.9|276.9|151
1598836500000|2020-08-31 01:15:00|279.45|277.45|279.48|277.48|279.53|277.53|279.38|277.38|104
1598836800000|2020-08-31 01:20:00|279.44|277.44|279.52|277.52|279.52|277.52|279.29|277.29|28
1598837100000|2020-08-31 01:25:00|279.51|277.51|279.82|277.82|279.88|277.88|279.35|277.35|95
1598837400000|2020-08-31 01:30:00|279.83|277.83|279.81|277.81|280.07|278.07|279.73|277.73|90
1598837700000|2020-08-31 01:35:00|279.8|277.8|280.36|278.36|280.38|278.38|279.68|277.68|90
1598838000000|2020-08-31 01:40:00|280.32|278.32|279.43|277.43|280.36|278.36|279.43|277.43|103
1598838300000|2020-08-31 01:45:00|279.42|277.42|280.09|278.09|280.09|278.09|279.42|277.42|98
1598838600000|2020-08-31 01:50:00|280.08|278.08|280.37|278.37|280.55|278.55|279.97|277.97|104
1598838900000|2020-08-31 01:55:00|280.34|278.34|280.03|278.03|280.37|278.37|280.02|278.02|50
1598839200000|2020-08-31 02:00:00|280.04|278.04|279.98|277.98|280.11|278.11|279.89|277.89|60
1598839500000|2020-08-31 02:05:00|279.94|277.94|280.68|278.68|280.68|278.68|279.94|277.94|106
1598839800000|2020-08-31 02:10:00|280.65|278.65|279.86|277.86|280.72|278.72|279.85|277.85|86
1598840100000|2020-08-31 02:15:00|279.85|277.85|280.13|278.13|280.17|278.17|279.75|277.75|88
1598840400000|2020-08-31 02:20:00|280.19|278.19|280.19|278.19|280.35|278.35|280.04|278.04|66
1598840700000|2020-08-31 02:25:00|280.22|278.22|280.41|278.41|280.52|278.52|280.18|278.18|69
1598841000000|2020-08-31 02:30:00|280.4|278.4|280.67|278.67|280.68|278.68|280.37|278.37|81
1598841300000|2020-08-31 02:35:00|280.68|278.68|280.67|278.67|280.83|278.83|280.55|278.55|58
1598841600000|2020-08-31 02:40:00|280.68|278.68|280.96|278.96|280.97|278.97|280.51|278.51|63
1598841900000|2020-08-31 02:45:00|280.95|278.95|281.18|279.18|281.23|279.23|280.9|278.9|61
1598842200000|2020-08-31 02:50:00|281.19|279.19|281.17|279.17|281.57|279.57|281.17|279.17|112
1598842500000|2020-08-31 02:55:00|281.16|279.16|281.85|279.85|282|280|281.15|279.15|125
1598842800000|2020-08-31 03:00:00|281.91|279.91|280.93|278.93|281.91|279.91|280.56|278.56|95
1598843100000|2020-08-31 03:05:00|280.98|278.98|280.42|278.42|280.98|278.98|280.4|278.4|85
1598843400000|2020-08-31 03:10:00|280.43|278.43|280.66|278.66|280.79|278.79|280.43|278.43|59
1598843700000|2020-08-31 03:15:00|280.63|278.63|280.66|278.66|280.68|278.68|280.57|278.57|46
1598844000000|2020-08-31 03:20:00|280.65|278.65|279.84|277.84|280.65|278.65|279.82|277.82|83
1598844300000|2020-08-31 03:25:00|279.83|277.83|280.3|278.3|280.5|278.5|279.81|277.81|104
1598844600000|2020-08-31 03:30:00|280.31|278.31|279.94|277.94|280.31|278.31|279.93|277.93|65
1598844900000|2020-08-31 03:35:00|279.93|277.93|280.03|278.03|280.06|278.06|279.9|277.9|40
1598845200000|2020-08-31 03:40:00|280|278|280.18|278.18|280.18|278.18|279.81|277.81|91
1598845500000|2020-08-31 03:45:00|280.11|278.11|280.14|278.14|280.19|278.19|280.04|278.04|51
1598845800000|2020-08-31 03:50:00|280.13|278.13|279.79|277.79|280.13|278.13|279.77|277.77|63
1598846100000|2020-08-31 03:55:00|279.77|277.77|279.82|277.82|279.99|277.99|279.68|277.68|117
1598846400000|2020-08-31 04:00:00|279.81|277.81|280.11|278.11|280.31|278.31|279.81|277.81|92
1598846700000|2020-08-31 04:05:00|280.15|278.15|280.19|278.19|280.63|278.63|280.09|278.09|130
1598847000000|2020-08-31 04:10:00|280.17|278.17|280.09|278.09|280.2|278.2|280.08|278.08|68
1598847300000|2020-08-31 04:15:00|280.1|278.1|279.94|277.94|280.11|278.11|279.9|277.9|66
1598847600000|2020-08-31 04:20:00|279.95|277.95|279.94|277.94|280.35|278.35|279.85|277.85|79
1598847900000|2020-08-31 04:25:00|279.93|277.93|279.77|277.77|279.93|277.93|279.6|277.6|85
1598848200000|2020-08-31 04:30:00|279.76|277.76|279.71|277.71|279.77|277.77|279.58|277.58|50
1598848500000|2020-08-31 04:35:00|279.81|277.81|279.3|277.3|279.82|277.82|279.3|277.3|69
1598848800000|2020-08-31 04:40:00|279.29|277.29|279.27|277.27|279.67|277.67|279.03|277.03|91
1598849100000|2020-08-31 04:45:00|279.17|277.17|279.36|277.36|279.38|277.38|278.91|276.91|132
1598849400000|2020-08-31 04:50:00|279.32|277.32|278.99|276.99|279.32|277.32|278.62|276.62|87
1598849700000|2020-08-31 04:55:00|279.04|277.04|278.67|276.67|279.04|277.04|278.47|276.47|47
1598850000000|2020-08-31 05:00:00|278.62|276.62|278.72|276.72|278.77|276.77|278.17|276.17|85
1598850300000|2020-08-31 05:05:00|278.75|276.75|279.62|277.62|279.73|277.73|278.74|276.74|130
1598850600000|2020-08-31 05:10:00|279.64|277.64|279.41|277.41|279.64|277.64|279.14|277.14|66
1598850900000|2020-08-31 05:15:00|279.39|277.39|279.2|277.2|279.53|277.53|279.09|277.09|128
1598851200000|2020-08-31 05:20:00|279.18|277.18|279.34|277.34|279.34|277.34|279.07|277.07|70
1598851500000|2020-08-31 05:25:00|279.26|277.26|279.16|277.16|279.33|277.33|279.07|277.07|26
1598851800000|2020-08-31 05:30:00|279.15|277.15|278.99|276.99|279.19|277.19|278.91|276.91|57
1598852100000|2020-08-31 05:35:00|278.98|276.98|278.62|276.62|279.06|277.06|278.62|276.62|47
1598852400000|2020-08-31 05:40:00|278.68|276.68|278.67|276.67|278.82|276.82|278.36|276.36|76
1598852700000|2020-08-31 05:45:00|278.62|276.62|278.9|276.9|278.91|276.91|278.53|276.53|72
1598853000000|2020-08-31 05:50:00|278.88|276.88|278.74|276.74|278.88|276.88|278.38|276.38|58
1598853300000|2020-08-31 05:55:00|278.73|276.73|278.57|276.57|278.74|276.74|278.51|276.51|46
1598853600000|2020-08-31 06:00:00|278.6|276.6|278.22|276.22|278.6|276.6|277.94|275.94|79
1598853900000|2020-08-31 06:05:00|278.07|276.07|278.58|276.58|278.58|276.58|277.89|275.89|73
1598854200000|2020-08-31 06:10:00|278.53|276.53|278.31|276.31|278.58|276.58|278.08|276.08|51
1598854500000|2020-08-31 06:15:00|278.23|276.23|278.2|276.2|278.41|276.41|278.19|276.19|67
1598854800000|2020-08-31 06:20:00|278.38|276.38|278.68|276.68|278.72|276.72|278.32|276.32|72
1598855100000|2020-08-31 06:25:00|278.67|276.67|278.42|276.42|278.72|276.72|278.34|276.34|71
1598855400000|2020-08-31 06:30:00|278.45|276.45|278.46|276.46|278.47|276.47|278.12|276.12|61
1598855700000|2020-08-31 06:35:00|278.48|276.48|278.84|276.84|279.01|277.01|278.48|276.48|87
1598856000000|2020-08-31 06:40:00|278.83|276.83|278.83|276.83|278.97|276.97|278.82|276.82|25
1598856300000|2020-08-31 06:45:00|278.86|276.86|279|277|279|277|278.78|276.78|19
1598856600000|2020-08-31 06:50:00|279.01|277.01|279.12|277.12|279.27|277.27|279|277|82
1598856900000|2020-08-31 06:55:00|279.08|277.08|279.05|277.05|279.18|277.18|279.03|277.03|43
1598857200000|2020-08-31 07:00:00|279.04|277.04|278.68|276.68|279.05|277.05|278.68|276.68|60
1598857500000|2020-08-31 07:05:00|278.67|276.67|278.54|276.54|278.68|276.68|278.42|276.42|100
1598857800000|2020-08-31 07:10:00|278.55|276.55|278.3|276.3|278.67|276.67|278.22|276.22|57
1598858100000|2020-08-31 07:15:00|278.29|276.29|278.22|276.22|278.29|276.29|277.95|275.95|54
1598858400000|2020-08-31 07:20:00|278.21|276.21|277.97|275.97|278.26|276.26|277.94|275.94|42
1598858700000|2020-08-31 07:25:00|277.91|275.91|276.87|274.87|277.91|275.91|276.66|274.66|206
1598859000000|2020-08-31 07:30:00|276.86|274.86|276.99|274.99|276.99|274.99|276.61|274.61|107
1598859300000|2020-08-31 07:35:00|276.97|274.97|276.61|274.61|277.07|275.07|276.05|274.05|185
1598859600000|2020-08-31 07:40:00|276.43|274.43|275.53|273.53|276.65|274.65|275.52|273.52|174
1598859900000|2020-08-31 07:45:00|275.52|273.52|276.2|274.2|276.27|274.27|275.22|273.22|211
1598860200000|2020-08-31 07:50:00|276.21|274.21|276.23|274.23|276.33|274.33|275.93|273.93|140
1598860500000|2020-08-31 07:55:00|276.2|274.2|275.88|273.88|276.2|274.2|275.87|273.87|119
1598860800000|2020-08-31 08:00:00|275.87|273.87|275.5|273.5|275.88|273.88|275.28|273.28|141
1598861100000|2020-08-31 08:05:00|275.55|273.55|275.8|273.8|276.2|274.2|275.49|273.49|165
1598861400000|2020-08-31 08:10:00|275.81|273.81|275.35|273.35|276.1|274.1|275.27|273.27|122
1598861700000|2020-08-31 08:15:00|275.56|273.56|274.22|272.22|275.56|273.56|274.22|272.22|188
1598862000000|2020-08-31 08:20:00|274.28|272.28|275|273|275.12|273.12|274.11|272.11|194
1598862300000|2020-08-31 08:25:00|275.03|273.03|275.36|273.36|275.56|273.56|275.03|273.03|101
1598862600000|2020-08-31 08:30:00|275.38|273.38|275.02|273.02|275.44|273.44|274.5|272.5|174
1598862900000|2020-08-31 08:35:00|275.01|273.01|275.2|273.2|275.49|273.49|274.98|272.98|135
1598863200000|2020-08-31 08:40:00|275.22|273.22|274.47|272.47|275.23|273.23|274.42|272.42|130
1598863500000|2020-08-31 08:45:00|274.57|272.57|275.05|273.05|275.24|273.24|274.22|272.22|149
1598863800000|2020-08-31 08:50:00|275.04|273.04|275.01|273.01|275.22|273.22|274.88|272.88|173
1598864100000|2020-08-31 08:55:00|275|273|274.72|272.72|275.13|273.13|274.71|272.71|122
1598864400000|2020-08-31 09:00:00|274.71|272.71|274.81|272.81|274.89|272.89|274.29|272.29|133
1598864700000|2020-08-31 09:05:00|274.82|272.82|275.15|273.15|275.38|273.38|274.81|272.81|141
1598865000000|2020-08-31 09:10:00|275.23|273.23|275.58|273.58|275.58|273.58|275.12|273.12|110
1598865300000|2020-08-31 09:15:00|275.55|273.55|275.53|273.53|275.55|273.55|275.3|273.3|63
1598865600000|2020-08-31 09:20:00|275.56|273.56|275.81|273.81|275.88|273.88|275.49|273.49|123
1598865900000|2020-08-31 09:25:00|275.83|273.83|275.57|273.57|275.91|273.91|275.32|273.32|115
1598866200000|2020-08-31 09:30:00|275.58|273.58|275.31|273.31|275.61|273.61|275.26|273.26|110
1598866500000|2020-08-31 09:35:00|275.32|273.32|275.4|273.4|275.4|273.4|275.2|273.2|60
1598866800000|2020-08-31 09:40:00|275.41|273.41|275.4|273.4|275.54|273.54|275.36|273.36|54
1598867100000|2020-08-31 09:45:00|275.43|273.43|275.54|273.54|275.71|273.71|275.37|273.37|50
1598867400000|2020-08-31 09:50:00|275.56|273.56|275.7|273.7|275.7|273.7|275.43|273.43|70
1598867700000|2020-08-31 09:55:00|275.67|273.67|275.18|273.18|275.89|273.89|275.16|273.16|97
1598868000000|2020-08-31 10:00:00|275.16|273.16|274.47|272.47|275.21|273.21|274.43|272.43|118
1598868300000|2020-08-31 10:05:00|274.43|272.43|274.88|272.88|275.01|273.01|274.42|272.42|121
1598868600000|2020-08-31 10:10:00|274.87|272.87|274.84|272.84|274.87|272.87|274.6|272.6|77
1598868900000|2020-08-31 10:15:00|274.86|272.86|275.55|273.55|275.8|273.8|274.86|272.86|150
1598869200000|2020-08-31 10:20:00|275.54|273.54|276.12|274.12|276.33|274.33|275.43|273.43|131
1598869500000|2020-08-31 10:25:00|276.16|274.16|276.05|274.05|276.2|274.2|275.7|273.7|179
1598869800000|2020-08-31 10:30:00|276.04|274.04|275.73|273.73|276.1|274.1|275.55|273.55|129
1598870100000|2020-08-31 10:35:00|275.7|273.7|276.11|274.11|276.26|274.26|275.7|273.7|87
1598870400000|2020-08-31 10:40:00|276.1|274.1|276.16|274.16|276.16|274.16|275.95|273.95|104
1598870700000|2020-08-31 10:45:00|276.15|274.15|276.1|274.1|276.29|274.29|276.04|274.04|84
1598871000000|2020-08-31 10:50:00|276.13|274.13|276|274|276.25|274.25|275.79|273.79|158
1598871300000|2020-08-31 10:55:00|275.98|273.98|276|274|276.08|274.08|275.87|273.87|103
1598871600000|2020-08-31 11:00:00|275.95|273.95|275.65|273.65|275.98|273.98|275.44|273.44|212
1598871900000|2020-08-31 11:05:00|275.67|273.67|276.72|274.72|276.77|274.77|275.67|273.67|178
1598872200000|2020-08-31 11:10:00|276.71|274.71|276.74|274.74|277.13|275.13|276.54|274.54|198
1598872500000|2020-08-31 11:15:00|276.75|274.75|276.94|274.94|276.96|274.96|276.63|274.63|118
1598872800000|2020-08-31 11:20:00|276.93|274.93|276.84|274.84|277.23|275.23|276.79|274.79|136
1598873100000|2020-08-31 11:25:00|276.88|274.88|276.96|274.96|277.11|275.11|276.64|274.64|167
1598873400000|2020-08-31 11:30:00|276.95|274.95|277.71|275.71|277.92|275.92|276.72|274.72|187
1598873700000|2020-08-31 11:35:00|277.73|275.73|278.25|276.25|278.31|276.31|277.63|275.63|183
1598874000000|2020-08-31 11:40:00|278.23|276.23|278.34|276.34|278.45|276.45|277.84|275.84|247
1598874300000|2020-08-31 11:45:00|278.33|276.33|278.24|276.24|278.76|276.76|278.17|276.17|219
1598874600000|2020-08-31 11:50:00|278.29|276.29|278.29|276.29|278.32|276.32|278.03|276.03|94
1598874900000|2020-08-31 11:55:00|278.32|276.32|277.69|275.69|278.81|276.81|277.69|275.69|189
1598875200000|2020-08-31 12:00:00|277.81|275.81|277.42|275.42|278.28|276.28|277.31|275.31|172
1598875500000|2020-08-31 12:05:00|277.37|275.37|277.8|275.8|277.99|275.99|277.37|275.37|73
1598875800000|2020-08-31 12:10:00|277.81|275.81|277.94|275.94|278.12|276.12|277.74|275.74|59
1598876100000|2020-08-31 12:15:00|277.97|275.97|277.89|275.89|277.97|275.97|277.51|275.51|130
1598876400000|2020-08-31 12:20:00|277.88|275.88|277.91|275.91|278.03|276.03|277.69|275.69|147
1598876700000|2020-08-31 12:25:00|277.92|275.92|277.7|275.7|278.15|276.15|277.7|275.7|81
1598877000000|2020-08-31 12:30:00|277.72|275.72|276.98|274.98|277.72|275.72|276.96|274.96|129
1598877300000|2020-08-31 12:35:00|277|275|276.75|274.75|277|275|276.65|274.65|93
1598877600000|2020-08-31 12:40:00|276.73|274.73|276.98|274.98|276.98|274.98|276.59|274.59|50
1598877900000|2020-08-31 12:45:00|277.01|275.01|277.58|275.58|277.58|275.58|277.01|275.01|89
1598878200000|2020-08-31 12:50:00|277.59|275.59|278.69|276.69|278.8|276.8|277.53|275.53|226
1598878500000|2020-08-31 12:55:00|278.71|276.71|278.51|276.51|278.89|276.89|278.44|276.44|185
1598878800000|2020-08-31 13:00:00|278.5|276.5|278.47|276.47|278.76|276.76|278.47|276.47|84
1598879100000|2020-08-31 13:05:00|278.42|276.42|279.4|277.4|279.41|277.41|278.42|276.42|180
1598879400000|2020-08-31 13:10:00|279.39|277.39|279.58|277.58|279.71|277.71|279.15|277.15|182
1598879700000|2020-08-31 13:15:00|279.59|277.59|281|279|281.21|279.21|279.58|277.58|235
1598880000000|2020-08-31 13:20:00|281.02|279.02|281.14|279.14|281.75|279.75|280.49|278.49|337
1598880300000|2020-08-31 13:25:00|281.18|279.18|281.69|279.69|281.74|279.74|280.89|278.89|155
1598880600000|2020-08-31 13:30:00|281.68|279.68|281.6|279.6|282.52|280.52|281.59|279.59|162
1598880900000|2020-08-31 13:35:00|281.59|279.59|281.13|279.13|281.65|279.65|281.05|279.05|201
1598881200000|2020-08-31 13:40:00|281.12|279.12|280.33|278.33|281.2|279.2|280.24|278.24|171
1598881500000|2020-08-31 13:45:00|280.32|278.32|279.9|277.9|280.32|278.32|279.36|277.36|270
1598881800000|2020-08-31 13:50:00|279.89|277.89|279.6|277.6|279.96|277.96|279.46|277.46|135
1598882100000|2020-08-31 13:55:00|279.57|277.57|278.87|276.87|279.57|277.57|278.87|276.87|143
1598882400000|2020-08-31 14:00:00|278.88|276.88|278.72|276.72|279.2|277.2|278.39|276.39|147
1598882700000|2020-08-31 14:05:00|278.73|276.73|278.66|276.66|278.93|276.93|278.59|276.59|89
1598883000000|2020-08-31 14:10:00|278.7|276.7|278.8|276.8|279.21|277.21|278.7|276.7|99
1598883300000|2020-08-31 14:15:00|278.77|276.77|276.98|274.98|278.77|276.77|276.9|274.9|283
1598883600000|2020-08-31 14:20:00|276.97|274.97|276.75|274.75|277.25|275.25|276.75|274.75|236
1598883900000|2020-08-31 14:25:00|276.78|274.78|277.1|275.1|277.1|275.1|276.32|274.32|201
1598884200000|2020-08-31 14:30:00|277.12|275.12|277.17|275.17|277.24|275.24|276.99|274.99|161
1598884500000|2020-08-31 14:35:00|277.16|275.16|277|275|277.21|275.21|276.48|274.48|124
1598884800000|2020-08-31 14:40:00|276.99|274.99|277.11|275.11|277.18|275.18|276.85|274.85|142
1598885100000|2020-08-31 14:45:00|277.1|275.1|277.32|275.32|277.32|275.32|276.89|274.89|94
1598885400000|2020-08-31 14:50:00|277.29|275.29|277.78|275.78|277.8|275.8|277.29|275.29|102
1598885700000|2020-08-31 14:55:00|277.79|275.79|278.5|276.5|278.63|276.63|277.72|275.72|133
1598886000000|2020-08-31 15:00:00|278.51|276.51|277.81|275.81|278.52|276.52|277.66|275.66|182
1598886300000|2020-08-31 15:05:00|277.82|275.82|278.58|276.58|278.7|276.7|277.81|275.81|145
1598886600000|2020-08-31 15:10:00|278.62|276.62|278.55|276.55|278.89|276.89|278.55|276.55|84
1598886900000|2020-08-31 15:15:00|278.56|276.56|278.28|276.28|278.75|276.75|278.25|276.25|130
1598887200000|2020-08-31 15:20:00|278.3|276.3|277.59|275.59|278.47|276.47|277.57|275.57|196
1598887500000|2020-08-31 15:25:00|277.61|275.61|277.82|275.82|277.86|275.86|277.5|275.5|121
1598887800000|2020-08-31 15:30:00|277.84|275.84|277.24|275.24|277.84|275.84|277.2|275.2|78
1598888100000|2020-08-31 15:35:00|277.25|275.25|277.5|275.5|277.78|275.78|277.08|275.08|156
1598888400000|2020-08-31 15:40:00|277.49|275.49|277.92|275.92|277.94|275.94|277.44|275.44|134
1598888700000|2020-08-31 15:45:00|277.91|275.91|278.19|276.19|278.49|276.49|277.89|275.89|99
1598889000000|2020-08-31 15:50:00|278.2|276.2|278.06|276.06|278.2|276.2|277.72|275.72|148
1598889300000|2020-08-31 15:55:00|278.07|276.07|278.61|276.61|278.61|276.61|278.07|276.07|135
1598889600000|2020-08-31 16:00:00|278.6|276.6|278.85|276.85|278.97|276.97|278.6|276.6|144
1598889900000|2020-08-31 16:05:00|278.84|276.84|278.99|276.99|279.63|277.63|278.84|276.84|213
1598890200000|2020-08-31 16:10:00|279|277|278.98|276.98|279.42|277.42|278.56|276.56|179
1598890500000|2020-08-31 16:15:00|278.97|276.97|279.12|277.12|279.12|277.12|278.69|276.69|90
1598890800000|2020-08-31 16:20:00|279.11|277.11|279.25|277.25|279.69|277.69|279.11|277.11|115
1598891100000|2020-08-31 16:25:00|279.26|277.26|278.85|276.85|279.33|277.33|278.85|276.85|114
1598891400000|2020-08-31 16:30:00|278.86|276.86|278.54|276.54|278.88|276.88|278.22|276.22|121
1598891700000|2020-08-31 16:35:00|278.56|276.56|278.95|276.95|278.98|276.98|278.47|276.47|88
1598892000000|2020-08-31 16:40:00|278.94|276.94|278.5|276.5|279.11|277.11|278.12|276.12|183
1598892300000|2020-08-31 16:45:00|278.47|276.47|278.43|276.43|278.5|276.5|278.1|276.1|90
1598892600000|2020-08-31 16:50:00|278.42|276.42|278.45|276.45|278.46|276.46|278.19|276.19|120
1598892900000|2020-08-31 16:55:00|278.47|276.47|278.25|276.25|278.81|276.81|278.19|276.19|102
1598893200000|2020-08-31 17:00:00|278.26|276.26|277.34|275.34|278.26|276.26|277.34|275.34|181
1598893500000|2020-08-31 17:05:00|277.32|275.32|277.3|275.3|277.89|275.89|277.24|275.24|145
1598893800000|2020-08-31 17:10:00|277.29|275.29|277.27|275.27|277.45|275.45|277.21|275.21|99
1598894100000|2020-08-31 17:15:00|277.24|275.24|277.49|275.49|277.5|275.5|276.91|274.91|106
1598894400000|2020-08-31 17:20:00|277.5|275.5|277.45|275.45|277.78|275.78|277.42|275.42|101
1598894700000|2020-08-31 17:25:00|277.44|275.44|277.49|275.49|277.52|275.52|277.28|275.28|67
1598895000000|2020-08-31 17:30:00|277.5|275.5|277.76|275.76|277.79|275.79|277.43|275.43|87
1598895300000|2020-08-31 17:35:00|277.75|275.75|277.79|275.79|278.24|276.24|277.64|275.64|245
1598895600000|2020-08-31 17:40:00|277.81|275.81|278.03|276.03|278.09|276.09|277.81|275.81|46
1598895900000|2020-08-31 17:45:00|278|276|277.89|275.89|278|276|277.79|275.79|70
1598896200000|2020-08-31 17:50:00|277.87|275.87|278.03|276.03|278.22|276.22|277.75|275.75|127
1598896500000|2020-08-31 17:55:00|278.05|276.05|277.78|275.78|278.2|276.2|277.67|275.67|145
1598896800000|2020-08-31 18:00:00|277.79|275.79|278.15|276.15|278.23|276.23|277.76|275.76|164
1598897100000|2020-08-31 18:05:00|278.14|276.14|278.14|276.14|278.48|276.48|278.14|276.14|134
1598897400000|2020-08-31 18:10:00|278.12|276.12|277.82|275.82|278.16|276.16|277.74|275.74|105
1598897700000|2020-08-31 18:15:00|277.81|275.81|277.82|275.82|277.87|275.87|277.32|275.32|113
1598898000000|2020-08-31 18:20:00|277.83|275.83|277.95|275.95|277.99|275.99|277.67|275.67|99
1598898300000|2020-08-31 18:25:00|277.92|275.92|278.28|276.28|278.33|276.33|277.92|275.92|78
1598898600000|2020-08-31 18:30:00|278.3|276.3|278.21|276.21|278.3|276.3|278.02|276.02|49
1598898900000|2020-08-31 18:35:00|278.23|276.23|278.47|276.47|278.47|276.47|277.94|275.94|119
1598899200000|2020-08-31 18:40:00|278.46|276.46|278.29|276.29|278.81|276.81|278.21|276.21|120
1598899500000|2020-08-31 18:45:00|278.28|276.28|277.55|275.55|278.28|276.28|277.55|275.55|149
1598899800000|2020-08-31 18:50:00|277.56|275.56|277.41|275.41|277.57|275.57|277.08|275.08|183
1598900100000|2020-08-31 18:55:00|277.43|275.43|277.64|275.64|277.77|275.77|277.4|275.4|104
1598900400000|2020-08-31 19:00:00|277.63|275.63|277.19|275.19|277.65|275.65|277.16|275.16|101
1598900700000|2020-08-31 19:05:00|277.2|275.2|277.45|275.45|277.49|275.49|277.18|275.18|67
1598901000000|2020-08-31 19:10:00|277.44|275.44|277.86|275.86|277.9|275.9|277.44|275.44|74
1598901300000|2020-08-31 19:15:00|277.85|275.85|278.1|276.1|278.18|276.18|277.85|275.85|83
1598901600000|2020-08-31 19:20:00|278.06|276.06|278.01|276.01|278.26|276.26|277.97|275.97|71
1598901900000|2020-08-31 19:25:00|278.02|276.02|277.67|275.67|278.05|276.05|277.5|275.5|161
1598902200000|2020-08-31 19:30:00|277.68|275.68|277.43|275.43|277.7|275.7|277.38|275.38|80
1598902500000|2020-08-31 19:35:00|277.45|275.45|277.59|275.59|277.65|275.65|277.32|275.32|68
1598902800000|2020-08-31 19:40:00|277.58|275.58|277.45|275.45|277.65|275.65|277.25|275.25|76
1598903100000|2020-08-31 19:45:00|277.46|275.46|277.8|275.8|277.85|275.85|277.46|275.46|69
1598903400000|2020-08-31 19:50:00|277.88|275.88|278.27|276.27|278.27|276.27|277.88|275.88|94
1598903700000|2020-08-31 19:55:00|278.26|276.26|278.29|276.29|278.35|276.35|277.88|275.88|115
1598904000000|2020-08-31 20:00:00|278.26|276.26|277.94|275.94|278.28|276.28|277.78|275.78|166
1598904300000|2020-08-31 20:05:00|277.85|275.85|277.7|275.7|278.01|276.01|277.7|275.7|82
1598904600000|2020-08-31 20:10:00|277.65|275.65|277.42|275.42|277.79|275.79|277.26|275.26|50
1598904900000|2020-08-31 20:15:00|277.38|275.38|276.66|274.66|277.42|275.42|276.61|274.61|103
1598905200000|2020-08-31 20:20:00|276.43|274.43|275.64|273.64|276.43|274.43|274.98|272.98|376
1598905500000|2020-08-31 20:25:00|275.63|273.63|275.38|273.38|275.97|273.97|275.38|273.38|161
1598905800000|2020-08-31 20:30:00|275.35|273.35|275.45|273.45|275.51|273.51|274.6|272.6|277
1598906100000|2020-08-31 20:35:00|275.44|273.44|275.45|273.45|275.56|273.56|275.1|273.1|156
1598906400000|2020-08-31 20:40:00|275.44|273.44|275.66|273.66|275.75|273.75|274.9|272.9|129
1598906700000|2020-08-31 20:45:00|275.67|273.67|275.45|273.45|275.71|273.71|275.21|273.21|132
1598907000000|2020-08-31 20:50:00|275.42|273.42|275.96|273.96|276.01|274.01|275.41|273.41|91
1598907300000|2020-08-31 20:55:00|275.85|273.85|275.8|273.8|275.96|273.96|275.65|273.65|62
1598907600000|2020-08-31 21:00:00|275.79|273.79|275.65|273.65|275.8|273.8|275.5|273.5|138
1598907900000|2020-08-31 21:05:00|275.68|273.68|275.36|273.36|275.68|273.68|275.19|273.19|48
1598908200000|2020-08-31 21:10:00|275.33|273.33|275.15|273.15|275.44|273.44|275|273|67
1598908500000|2020-08-31 21:15:00|275.17|273.17|275.33|273.33|275.38|273.38|274.84|272.84|127
1598908800000|2020-08-31 21:20:00|275.37|273.37|275.62|273.62|275.66|273.66|275.33|273.33|80
1598909100000|2020-08-31 21:25:00|275.64|273.64|275.72|273.72|275.75|273.75|275.63|273.63|33
1598909400000|2020-08-31 21:30:00|275.66|273.66|275.74|273.74|275.75|273.75|275.66|273.66|9
1598909700000|2020-08-31 21:35:00|275.67|273.67|276.01|274.01|276.11|274.11|275.67|273.67|77
1598910000000|2020-08-31 21:40:00|275.99|273.99|276.04|274.04|276.18|274.18|275.97|273.97|80
1598910300000|2020-08-31 21:45:00|276.01|274.01|275.36|273.36|276.09|274.09|275.31|273.31|119
1598910600000|2020-08-31 21:50:00|275.35|273.35|274.2|272.2|275.37|273.37|274.16|272.16|183
1598910900000|2020-08-31 21:55:00|274.22|272.22|274.51|272.51|274.56|272.56|274.22|272.22|119
1598911200000|2020-08-31 22:00:00|274.52|272.52|274.68|272.68|274.68|272.68|274.33|272.33|96
1598911500000|2020-08-31 22:05:00|274.67|272.67|275.56|273.56|275.57|273.57|274.67|272.67|132
1598911800000|2020-08-31 22:10:00|275.55|273.55|275.55|273.55|275.69|273.69|275.43|273.43|54
1598912100000|2020-08-31 22:15:00|275.58|273.58|275.45|273.45|275.6|273.6|275.4|273.4|83
1598912400000|2020-08-31 22:20:00|275.43|273.43|275.46|273.46|275.47|273.47|274.92|272.92|95
1598912700000|2020-08-31 22:25:00|275.48|273.48|275.92|273.92|275.93|273.93|275.46|273.46|91
1598913000000|2020-08-31 22:30:00|275.91|273.91|275.95|273.95|276|274|275.8|273.8|74
1598913300000|2020-08-31 22:35:00|275.89|273.89|275.84|273.84|275.99|273.99|275.65|273.65|92
1598913600000|2020-08-31 22:40:00|275.83|273.83|275.83|273.83|275.87|273.87|275.7|273.7|24
1598913900000|2020-08-31 22:45:00|275.86|273.86|276|274|276.02|274.02|275.75|273.75|53
1598914200000|2020-08-31 22:50:00|275.99|273.99|275.83|273.83|276.48|274.48|275.83|273.83|91
1598914500000|2020-08-31 22:55:00|275.84|273.84|275.61|273.61|275.84|273.84|275.6|273.6|79
1598914800000|2020-08-31 23:00:00|275.62|273.62|276.03|274.03|276.03|274.03|275.51|273.51|221
1598915100000|2020-08-31 23:05:00|276.02|274.02|276|274|276.08|274.08|275.94|273.94|193
1598915400000|2020-08-31 23:10:00|275.98|273.98|276.08|274.08|276.38|274.38|275.93|273.93|193
1598915700000|2020-08-31 23:15:00|275.94|273.94|276.33|274.33|276.38|274.38|275.71|273.71|255
1598916000000|2020-08-31 23:20:00|276.38|274.38|275.79|273.79|276.38|274.38|275.74|273.74|137
1598916300000|2020-08-31 23:25:00|275.8|273.8|275.88|273.88|275.9|273.9|275.69|273.69|115
1598916600000|2020-08-31 23:30:00|275.89|273.89|276.24|274.24|276.37|274.37|275.88|273.88|158
1598916900000|2020-08-31 23:35:00|276.26|274.26|276.15|274.15|276.26|274.26|276.04|274.04|140
1598917200000|2020-08-31 23:40:00|276.14|274.14|275.95|273.95|276.14|274.14|275.87|273.87|187
1598917500000|2020-08-31 23:45:00|275.96|273.96|275.5|273.5|276.23|274.23|275.5|273.5|216
1598917800000|2020-08-31 23:50:00|275.51|273.51|275.04|273.04|275.53|273.53|275|273|297
1598918100000|2020-08-31 23:55:00|275.03|273.03|274.77|272.77|275.12|273.12|274.77|272.77|209
1598918400000|2020-09-01 00:00:00|274.78|272.78|274.41|272.41|275.23|273.23|274.34|272.34|427
1598918700000|2020-09-01 00:05:00|274.42|272.42|272.54|270.54|274.43|272.43|272.53|270.53|588
1598919000000|2020-09-01 00:10:00|272.56|270.56|272.76|270.76|272.86|270.86|272.45|270.45|387
1598919300000|2020-09-01 00:15:00|272.8|270.8|272.64|270.64|273.21|271.21|272.6|270.6|448
1598919600000|2020-09-01 00:20:00|272.66|270.66|270.94|268.94|272.78|270.78|269.91|267.91|786
1598919900000|2020-09-01 00:25:00|270.95|268.95|271.65|269.65|271.89|269.89|270.87|268.87|564
1598920200000|2020-09-01 00:30:00|271.64|269.64|271.45|269.45|271.64|269.64|271.08|269.08|467
1598920500000|2020-09-01 00:35:00|271.47|269.47|271.86|269.86|271.97|269.97|270.79|268.79|519
1598920800000|2020-09-01 00:40:00|271.9|269.9|271.59|269.59|272.14|270.14|271.13|269.13|411
1598921100000|2020-09-01 00:45:00|271.6|269.6|272.15|270.15|272.15|270.15|271.59|269.59|314
1598921400000|2020-09-01 00:50:00|272.13|270.13|271.69|269.69|272.15|270.15|271.56|269.56|138
1598921700000|2020-09-01 00:55:00|271.68|269.68|271.68|269.68|272.14|270.14|271.64|269.64|257
1598922000000|2020-09-01 01:00:00|271.67|269.67|272.03|270.03|272.04|270.04|271.54|269.54|244
1598922300000|2020-09-01 01:05:00|272.04|270.04|272.23|270.23|272.47|270.47|272.04|270.04|273
1598922600000|2020-09-01 01:10:00|272.24|270.24|272.1|270.1|272.35|270.35|272.06|270.06|244
1598922900000|2020-09-01 01:15:00|272.07|270.07|271.57|269.57|272.09|270.09|271.28|269.28|362
1598923200000|2020-09-01 01:20:00|271.59|269.59|272.4|270.4|272.49|270.49|271.57|269.57|334
1598923500000|2020-09-01 01:25:00|272.37|270.37|272.64|270.64|272.64|270.64|272.31|270.31|346
1598923800000|2020-09-01 01:30:00|272.65|270.65|272.63|270.63|272.66|270.66|272.46|270.46|201
1598924100000|2020-09-01 01:35:00|272.6|270.6|272.61|270.61|272.64|270.64|272.51|270.51|159
1598924400000|2020-09-01 01:40:00|272.6|270.6|272.58|270.58|272.64|270.64|272.54|270.54|185
1598924700000|2020-09-01 01:45:00|272.57|270.57|272.88|270.88|272.89|270.89|272.56|270.56|112
1598925000000|2020-09-01 01:50:00|272.89|270.89|272.31|270.31|272.9|270.9|272.26|270.26|166
1598925300000|2020-09-01 01:55:00|272.29|270.29|272.87|270.87|272.87|270.87|272.29|270.29|137
1598925600000|2020-09-01 02:00:00|272.85|270.85|272.92|270.92|273.09|271.09|272.69|270.69|305
1598925900000|2020-09-01 02:05:00|272.95|270.95|272.56|270.56|273.21|271.21|272.56|270.56|164
1598926200000|2020-09-01 02:10:00|272.59|270.59|273.15|271.15|273.18|271.18|272.56|270.56|288
1598926500000|2020-09-01 02:15:00|273.14|271.14|272.71|270.71|273.22|271.22|272.66|270.66|227
1598926800000|2020-09-01 02:20:00|272.69|270.69|272.64|270.64|272.9|270.9|272.4|270.4|274
1598927100000|2020-09-01 02:25:00|272.65|270.65|271.78|269.78|272.66|270.66|271.28|269.28|329
1598927400000|2020-09-01 02:30:00|271.77|269.77|271.2|269.2|272.02|270.02|271.05|269.05|241
1598927700000|2020-09-01 02:35:00|271.21|269.21|271.86|269.86|271.94|269.94|271.16|269.16|338
1598928000000|2020-09-01 02:40:00|271.87|269.87|271.69|269.69|271.98|269.98|271.65|269.65|217
1598928300000|2020-09-01 02:45:00|271.7|269.7|272.11|270.11|272.23|270.23|271.65|269.65|205
1598928600000|2020-09-01 02:50:00|272.1|270.1|272.35|270.35|272.37|270.37|272.1|270.1|128
1598928900000|2020-09-01 02:55:00|272.34|270.34|272.33|270.33|272.56|270.56|272.23|270.23|223
1598929200000|2020-09-01 03:00:00|272.32|270.32|272.17|270.17|272.47|270.47|272.14|270.14|215
1598929500000|2020-09-01 03:05:00|272.16|270.16|272.26|270.26|272.33|270.33|271.89|269.89|196
1598929800000|2020-09-01 03:10:00|272.25|270.25|273.28|271.28|273.32|271.32|272.2|270.2|260
1598930100000|2020-09-01 03:15:00|273.3|271.3|272.87|270.87|273.34|271.34|272.75|270.75|236
1598930400000|2020-09-01 03:20:00|272.86|270.86|273.1|271.1|273.4|271.4|272.8|270.8|213
1598930700000|2020-09-01 03:25:00|273.11|271.11|274.36|272.36|274.42|272.42|273.05|271.05|349
1598931000000|2020-09-01 03:30:00|274.35|272.35|274.1|272.1|274.48|272.48|273.67|271.67|417
1598931300000|2020-09-01 03:35:00|274.09|272.09|273.75|271.75|274.3|272.3|273.74|271.74|446
1598931600000|2020-09-01 03:40:00|273.76|271.76|273.78|271.78|274.33|272.33|273.64|271.64|267
1598931900000|2020-09-01 03:45:00|273.77|271.77|273.91|271.91|274.04|272.04|273.77|271.77|123
1598932200000|2020-09-01 03:50:00|273.95|271.95|274.13|272.13|274.29|272.29|273.95|271.95|150
1598932500000|2020-09-01 03:55:00|274.11|272.11|273.97|271.97|274.28|272.28|273.75|271.75|284
1598932800000|2020-09-01 04:00:00|273.98|271.98|273.79|271.79|274.22|272.22|273.47|271.47|275
1598933100000|2020-09-01 04:05:00|273.8|271.8|274.28|272.28|274.37|272.37|273.8|271.8|288
1598933400000|2020-09-01 04:10:00|274.3|272.3|274.59|272.59|274.62|272.62|274.27|272.27|193
1598933700000|2020-09-01 04:15:00|274.6|272.6|274.92|272.92|275.19|273.19|274.6|272.6|230
1598934000000|2020-09-01 04:20:00|274.91|272.91|275.25|273.25|275.45|273.45|274.84|272.84|403
1598934300000|2020-09-01 04:25:00|275.18|273.18|275.56|273.56|275.56|273.56|275.04|273.04|289
1598934600000|2020-09-01 04:30:00|275.54|273.54|275.06|273.06|275.85|273.85|274.77|272.77|281
1598934900000|2020-09-01 04:35:00|275.04|273.04|275.06|273.06|275.27|273.27|274.81|272.81|229
1598935200000|2020-09-01 04:40:00|275.02|273.02|274.9|272.9|275.21|273.21|274.36|272.36|253
1598935500000|2020-09-01 04:45:00|274.89|272.89|274.27|272.27|275.02|273.02|274.16|272.16|235
1598935800000|2020-09-01 04:50:00|274.26|272.26|274.37|272.37|274.38|272.38|274.16|272.16|106
1598936100000|2020-09-01 04:55:00|274.41|272.41|274.49|272.49|274.6|272.6|274.38|272.38|186
1598936400000|2020-09-01 05:00:00|274.5|272.5|275.34|273.34|275.37|273.37|274.49|272.49|281
1598936700000|2020-09-01 05:05:00|275.35|273.35|275.33|273.33|275.43|273.43|275.12|273.12|261
1598937000000|2020-09-01 05:10:00|275.31|273.31|275.45|273.45|275.48|273.48|275.29|273.29|49
1598937300000|2020-09-01 05:15:00|275.46|273.46|275.4|273.4|275.66|273.66|275.32|273.32|202
1598937600000|2020-09-01 05:20:00|275.41|273.41|275.63|273.63|275.86|273.86|275.21|273.21|286
1598937900000|2020-09-01 05:25:00|275.62|273.62|274.96|272.96|275.65|273.65|274.88|272.88|298
1598938200000|2020-09-01 05:30:00|274.95|272.95|275.45|273.45|275.45|273.45|274.95|272.95|202
1598938500000|2020-09-01 05:35:00|275.44|273.44|275.47|273.47|275.57|273.57|275.3|273.3|247
1598938800000|2020-09-01 05:40:00|275.46|273.46|275.43|273.43|275.73|273.73|275.35|273.35|287
1598939100000|2020-09-01 05:45:00|275.45|273.45|276.42|274.42|276.48|274.48|275.42|273.42|185
1598939400000|2020-09-01 05:50:00|276.41|274.41|277.33|275.33|277.38|275.38|276.4|274.4|213
1598939700000|2020-09-01 05:55:00|277.38|275.38|278.48|276.48|278.48|276.48|277.31|275.31|557
1598940000000|2020-09-01 06:00:00|278.54|276.54|278.19|276.19|279.2|277.2|278.18|276.18|676
1598940300000|2020-09-01 06:05:00|278.21|276.21|278.62|276.62|278.67|276.67|278.21|276.21|431
1598940600000|2020-09-01 06:10:00|278.65|276.65|278.81|276.81|278.95|276.95|278.38|276.38|360
1598940900000|2020-09-01 06:15:00|278.8|276.8|280.08|278.08|280.08|278.08|278.8|276.8|434
1598941200000|2020-09-01 06:20:00|280.07|278.07|280.86|278.86|281|279|279.87|277.87|451
1598941500000|2020-09-01 06:25:00|280.87|278.87|281.75|279.75|281.81|279.81|280.87|278.87|666
1598941800000|2020-09-01 06:30:00|281.76|279.76|280.89|278.89|281.8|279.8|280.78|278.78|527
1598942100000|2020-09-01 06:35:00|280.95|278.95|280.9|278.9|281.29|279.29|280.89|278.89|482
1598942400000|2020-09-01 06:40:00|280.89|278.89|280.76|278.76|281.6|279.6|280.64|278.64|408
1598942700000|2020-09-01 06:45:00|280.77|278.77|280.94|278.94|280.96|278.96|280.47|278.47|341
1598943000000|2020-09-01 06:50:00|280.93|278.93|281.24|279.24|281.28|279.28|280.74|278.74|363
1598943300000|2020-09-01 06:55:00|281.25|279.25|281.85|279.85|282.06|280.06|281.25|279.25|570
1598943600000|2020-09-01 07:00:00|281.91|279.91|283.57|281.57|283.88|281.88|281.9|279.9|657
1598943900000|2020-09-01 07:05:00|283.54|281.54|282.78|280.78|284.02|282.02|282.71|280.71|616
1598944200000|2020-09-01 07:10:00|282.81|280.81|282.48|280.48|282.84|280.84|282.08|280.08|408
1598944500000|2020-09-01 07:15:00|282.49|280.49|282.9|280.9|283.43|281.43|282.49|280.49|425
1598944800000|2020-09-01 07:20:00|282.89|280.89|282.64|280.64|283.38|281.38|282.24|280.24|267
1598945100000|2020-09-01 07:25:00|282.66|280.66|282.17|280.17|282.69|280.69|281.56|279.56|409
1598945400000|2020-09-01 07:30:00|282.18|280.18|282.69|280.69|282.7|280.7|282.18|280.18|340
1598945700000|2020-09-01 07:35:00|282.7|280.7|282.82|280.82|283.04|281.04|282.51|280.51|320
1598946000000|2020-09-01 07:40:00|282.81|280.81|283.31|281.31|283.5|281.5|282.71|280.71|360
1598946300000|2020-09-01 07:45:00|283.33|281.33|284.44|282.44|284.47|282.47|283.33|281.33|394
1598946600000|2020-09-01 07:50:00|284.43|282.43|284.25|282.25|284.92|282.92|283.86|281.86|389
1598946900000|2020-09-01 07:55:00|284.26|282.26|283.5|281.5|284.26|282.26|283.01|281.01|454
1598947200000|2020-09-01 08:00:00|283.49|281.49|283.12|281.12|283.85|281.85|283.11|281.11|361
1598947500000|2020-09-01 08:05:00|283.11|281.11|282.44|280.44|283.11|281.11|282.38|280.38|382
1598947800000|2020-09-01 08:10:00|282.43|280.43|281.86|279.86|282.44|280.44|281.5|279.5|451
1598948100000|2020-09-01 08:15:00|281.85|279.85|282.24|280.24|282.37|280.37|281.58|279.58|358
1598948400000|2020-09-01 08:20:00|282.26|280.26|281.87|279.87|282.51|280.51|281.66|279.66|471
1598948700000|2020-09-01 08:25:00|281.88|279.88|282.29|280.29|282.49|280.49|281.85|279.85|369
1598949000000|2020-09-01 08:30:00|282.28|280.28|282.46|280.46|282.77|280.77|282.17|280.17|370
1598949300000|2020-09-01 08:35:00|282.45|280.45|282.51|280.51|282.68|280.68|282.38|280.38|247
1598949600000|2020-09-01 08:40:00|282.48|280.48|282.13|280.13|282.78|280.78|282.13|280.13|220
1598949900000|2020-09-01 08:45:00|282.14|280.14|281.95|279.95|282.33|280.33|281.49|279.49|297
1598950200000|2020-09-01 08:50:00|281.96|279.96|281.22|279.22|282.07|280.07|281.16|279.16|268
1598950500000|2020-09-01 08:55:00|281.23|279.23|281.84|279.84|282.01|280.01|281.01|279.01|347
1598950800000|2020-09-01 09:00:00|281.85|279.85|281.37|279.37|282.16|280.16|281.21|279.21|346
1598951100000|2020-09-01 09:05:00|281.36|279.36|280.76|278.76|281.39|279.39|280.67|278.67|308
1598951400000|2020-09-01 09:10:00|280.78|278.78|280.71|278.71|280.78|278.78|280.52|278.52|202
1598951700000|2020-09-01 09:15:00|280.72|278.72|280.34|278.34|280.84|278.84|280.12|278.12|311
1598952000000|2020-09-01 09:20:00|280.33|278.33|280.12|278.12|280.62|278.62|280.11|278.11|425
1598952300000|2020-09-01 09:25:00|280.11|278.11|280.7|278.7|280.77|278.77|280.08|278.08|412
1598952600000|2020-09-01 09:30:00|280.71|278.71|282.18|280.18|282.18|280.18|280.55|278.55|570
1598952900000|2020-09-01 09:35:00|282.17|280.17|282.32|280.32|282.54|280.54|281.76|279.76|512
1598953200000|2020-09-01 09:40:00|282.31|280.31|282.46|280.46|282.85|280.85|282.23|280.23|358
1598953500000|2020-09-01 09:45:00|282.44|280.44|282.33|280.33|282.91|280.91|282.11|280.11|521
1598953800000|2020-09-01 09:50:00|282.34|280.34|282.44|280.44|282.46|280.46|281.96|279.96|357
1598954100000|2020-09-01 09:55:00|282.42|280.42|282.63|280.63|282.86|280.86|282.33|280.33|504
1598954400000|2020-09-01 10:00:00|282.62|280.62|283.05|281.05|283.23|281.23|282.62|280.62|356
1598954700000|2020-09-01 10:05:00|283.03|281.03|282.09|280.09|283.1|281.1|281.96|279.96|432
1598955000000|2020-09-01 10:10:00|282.11|280.11|281.56|279.56|282.16|280.16|281.48|279.48|371
1598955300000|2020-09-01 10:15:00|281.54|279.54|283.2|281.2|283.21|281.21|281.54|279.54|505
1598955600000|2020-09-01 10:20:00|283.19|281.19|282.62|280.62|283.19|281.19|282.32|280.32|443
1598955900000|2020-09-01 10:25:00|282.63|280.63|282.59|280.59|282.63|280.63|282.13|280.13|408
1598956200000|2020-09-01 10:30:00|282.57|280.57|282.03|280.03|282.71|280.71|282.03|280.03|300
1598956500000|2020-09-01 10:35:00|282.04|280.04|282.83|280.83|282.89|280.89|282|280|320
1598956800000|2020-09-01 10:40:00|282.84|280.84|282.61|280.61|282.84|280.84|282.28|280.28|281
1598957100000|2020-09-01 10:45:00|282.63|280.63|282.31|280.31|282.81|280.81|282.27|280.27|281
1598957400000|2020-09-01 10:50:00|282.32|280.32|282.84|280.84|282.89|280.89|282.2|280.2|347
1598957700000|2020-09-01 10:55:00|282.83|280.83|283.02|281.02|283.06|281.06|282.71|280.71|121
1598958000000|2020-09-01 11:00:00|283.05|281.05|282.21|280.21|283.22|281.22|282.18|280.18|279
1598958300000|2020-09-01 11:05:00|282.2|280.2|281.43|279.43|282.31|280.31|281.42|279.42|299
1598958600000|2020-09-01 11:10:00|281.42|279.42|280.87|278.87|281.66|279.66|280.87|278.87|346
1598958900000|2020-09-01 11:15:00|280.91|278.91|281.06|279.06|281.49|279.49|280.91|278.91|269
1598959200000|2020-09-01 11:20:00|281.08|279.08|280.21|278.21|281.08|279.08|280.05|278.05|421
1598959500000|2020-09-01 11:25:00|280.19|278.19|280.41|278.41|280.59|278.59|280.1|278.1|359
1598959800000|2020-09-01 11:30:00|280.42|278.42|281.43|279.43|281.44|279.44|280.41|278.41|262
1598960100000|2020-09-01 11:35:00|281.42|279.42|281.35|279.35|281.42|279.42|280.81|278.81|379
1598960400000|2020-09-01 11:40:00|281.34|279.34|280.74|278.74|281.35|279.35|280.71|278.71|330
1598960700000|2020-09-01 11:45:00|280.73|278.73|280.07|278.07|280.75|278.75|279.91|277.91|301
1598961000000|2020-09-01 11:50:00|280.04|278.04|279.51|277.51|280.24|278.24|279.48|277.48|333
1598961300000|2020-09-01 11:55:00|279.5|277.5|279.77|277.77|279.77|277.77|278.81|276.81|531
1598961600000|2020-09-01 12:00:00|279.76|277.76|278.67|276.67|279.76|277.76|278.67|276.67|321
1598961900000|2020-09-01 12:05:00|278.68|276.68|278.84|276.84|278.97|276.97|278.57|276.57|264
1598962200000|2020-09-01 12:10:00|278.83|276.83|278.91|276.91|279.03|277.03|278.7|276.7|278
1598962500000|2020-09-01 12:15:00|278.92|276.92|279.02|277.02|279.26|277.26|278.42|276.42|420
1598962800000|2020-09-01 12:20:00|279.03|277.03|280.3|278.3|280.36|278.36|279.01|277.01|403
1598963100000|2020-09-01 12:25:00|280.31|278.31|280.3|278.3|280.65|278.65|280.14|278.14|251
1598963400000|2020-09-01 12:30:00|280.33|278.33|280.96|278.96|281.2|279.2|280.11|278.11|406
1598963700000|2020-09-01 12:35:00|280.94|278.94|281.07|279.07|281.37|279.37|280.87|278.87|284
1598964000000|2020-09-01 12:40:00|281.06|279.06|281.69|279.69|281.87|279.87|281.03|279.03|281
1598964300000|2020-09-01 12:45:00|281.7|279.7|281.98|279.98|282.24|280.24|281.41|279.41|372
1598964600000|2020-09-01 12:50:00|281.97|279.97|282.1|280.1|282.64|280.64|281.9|279.9|376
1598964900000|2020-09-01 12:55:00|282.07|280.07|282.15|280.15|282.2|280.2|281.53|279.53|249
1598965200000|2020-09-01 13:00:00|282.18|280.18|281.16|279.16|282.41|280.41|281.16|279.16|272
1598965500000|2020-09-01 13:05:00|281.15|279.15|280.27|278.27|281.21|279.21|280.03|278.03|244
1598965800000|2020-09-01 13:10:00|280.23|278.23|280.41|278.41|280.55|278.55|280.12|278.12|254
1598966100000|2020-09-01 13:15:00|280.42|278.42|280.66|278.66|280.8|278.8|280.41|278.41|357
1598966400000|2020-09-01 13:20:00|280.65|278.65|280.22|278.22|280.95|278.95|280.16|278.16|263
1598966700000|2020-09-01 13:25:00|280.21|278.21|281.02|279.02|281.07|279.07|280.18|278.18|362
1598967000000|2020-09-01 13:30:00|281.03|279.03|281.16|279.16|281.17|279.17|280.56|278.56|288
1598967300000|2020-09-01 13:35:00|281.15|279.15|280.56|278.56|281.35|279.35|280.41|278.41|322
1598967600000|2020-09-01 13:40:00|280.6|278.6|280.37|278.37|280.73|278.73|280.37|278.37|284
1598967900000|2020-09-01 13:45:00|280.38|278.38|281.06|279.06|281.06|279.06|280.37|278.37|267
1598968200000|2020-09-01 13:50:00|281.05|279.05|280.27|278.27|281.06|279.06|280.24|278.24|235
1598968500000|2020-09-01 13:55:00|280.28|278.28|280.72|278.72|280.72|278.72|280.27|278.27|280
1598968800000|2020-09-01 14:00:00|280.66|278.66|279.18|277.18|281.18|279.18|278.33|276.33|666
1598969100000|2020-09-01 14:05:00|279.17|277.17|279.18|277.18|279.75|277.75|278.21|276.21|534
1598969400000|2020-09-01 14:10:00|279.2|277.2|279.65|277.65|279.93|277.93|278.96|276.96|463
1598969700000|2020-09-01 14:15:00|279.63|277.63|279.25|277.25|279.78|277.78|278.92|276.92|565
1598970000000|2020-09-01 14:20:00|279.24|277.24|279.74|277.74|279.92|277.92|279.09|277.09|393
1598970300000|2020-09-01 14:25:00|279.75|277.75|279.88|277.88|280.06|278.06|279.62|277.62|316
1598970600000|2020-09-01 14:30:00|279.87|277.87|280|278|280.32|278.32|279.25|277.25|404
1598970900000|2020-09-01 14:35:00|280.02|278.02|280.73|278.73|280.78|278.78|280.02|278.02|295
1598971200000|2020-09-01 14:40:00|280.72|278.72|280.53|278.53|280.8|278.8|280.23|278.23|363
1598971500000|2020-09-01 14:45:00|280.51|278.51|280.6|278.6|281.2|279.2|280.5|278.5|418
1598971800000|2020-09-01 14:50:00|280.61|278.61|281.42|279.42|281.58|279.58|280.47|278.47|404
1598972100000|2020-09-01 14:55:00|281.44|279.44|282.21|280.21|282.22|280.22|281.21|279.21|479
1598972400000|2020-09-01 15:00:00|282.2|280.2|282.53|280.53|282.8|280.8|281.82|279.82|675
1598972700000|2020-09-01 15:05:00|282.52|280.52|283.33|281.33|283.33|281.33|282.17|280.17|541
1598973000000|2020-09-01 15:10:00|283.32|281.32|282.73|280.73|283.47|281.47|282.43|280.43|370
1598973300000|2020-09-01 15:15:00|282.72|280.72|282.97|280.97|283.24|281.24|282.25|280.25|314
1598973600000|2020-09-01 15:20:00|282.98|280.98|283.42|281.42|283.6|281.6|282.79|280.79|616
1598973900000|2020-09-01 15:25:00|283.43|281.43|282.74|280.74|283.54|281.54|282.55|280.55|581
1598974200000|2020-09-01 15:30:00|282.75|280.75|282.84|280.84|282.85|280.85|282.09|280.09|434
1598974500000|2020-09-01 15:35:00|282.85|280.85|282.38|280.38|283.2|281.2|282.35|280.35|359
1598974800000|2020-09-01 15:40:00|282.36|280.36|283.14|281.14|283.19|281.19|282.35|280.35|381
1598975100000|2020-09-01 15:45:00|283.1|281.1|284.33|282.33|284.37|282.37|282.87|280.87|400
1598975400000|2020-09-01 15:50:00|284.32|282.32|285.66|283.66|285.7|283.7|284.31|282.31|543
1598975700000|2020-09-01 15:55:00|285.67|283.67|286.13|284.13|286.26|284.26|285.61|283.61|539
1598976000000|2020-09-01 16:00:00|286.15|284.15|285.3|283.3|286.92|284.92|284.33|282.33|666
1598976300000|2020-09-01 16:05:00|285.29|283.29|287.36|285.36|287.48|285.48|285.13|283.13|504
1598976600000|2020-09-01 16:10:00|287.34|285.34|286.75|284.75|287.9|285.9|286.4|284.4|492
1598976900000|2020-09-01 16:15:00|286.76|284.76|286.11|284.11|287.29|285.29|286.06|284.06|568
1598977200000|2020-09-01 16:20:00|286.1|284.1|285.87|283.87|286.62|284.62|285.66|283.66|469
1598977500000|2020-09-01 16:25:00|285.88|283.88|285.61|283.61|286.05|284.05|285.06|283.06|552
1598977800000|2020-09-01 16:30:00|285.62|283.62|285.08|283.08|285.86|283.86|284.85|282.85|450
1598978100000|2020-09-01 16:35:00|285.07|283.07|285.98|283.98|286|284|285.01|283.01|463
1598978400000|2020-09-01 16:40:00|285.97|283.97|286.08|284.08|286.48|284.48|285.83|283.83|203
1598978700000|2020-09-01 16:45:00|286.07|284.07|285.8|283.8|286.65|284.65|285.71|283.71|419
1598979000000|2020-09-01 16:50:00|285.85|283.85|285.5|283.5|286.23|284.23|285.37|283.37|478
1598979300000|2020-09-01 16:55:00|285.49|283.49|285.72|283.72|286.04|284.04|285.01|283.01|431
1598979600000|2020-09-01 17:00:00|285.73|283.73|284.94|282.94|286.16|284.16|284.82|282.82|492
1598979900000|2020-09-01 17:05:00|284.92|282.92|284.81|282.81|285.23|283.23|284.7|282.7|431
1598980200000|2020-09-01 17:10:00|284.82|282.82|284.97|282.97|285.09|283.09|284.38|282.38|375
1598980500000|2020-09-01 17:15:00|284.98|282.98|284.64|282.64|285.12|283.12|284.55|282.55|314
1598980800000|2020-09-01 17:20:00|284.63|282.63|284.9|282.9|284.91|282.91|284.37|282.37|338
1598981100000|2020-09-01 17:25:00|284.91|282.91|285.04|283.04|285.07|283.07|284.7|282.7|222
1598981400000|2020-09-01 17:30:00|285.06|283.06|284.61|282.61|285.1|283.1|284.59|282.59|297
1598981700000|2020-09-01 17:35:00|284.62|282.62|284.89|282.89|285.04|283.04|284.61|282.61|350
1598982000000|2020-09-01 17:40:00|284.88|282.88|284.01|282.01|284.92|282.92|283.94|281.94|353
1598982300000|2020-09-01 17:45:00|283.98|281.98|284.16|282.16|284.27|282.27|283.89|281.89|285
1598982600000|2020-09-01 17:50:00|284.14|282.14|284.34|282.34|284.54|282.54|284.14|282.14|204
1598982900000|2020-09-01 17:55:00|284.32|282.32|283.94|281.94|284.33|282.33|283.87|281.87|249
1598983200000|2020-09-01 18:00:00|283.95|281.95|284.9|282.9|284.91|282.91|283.93|281.93|326
1598983500000|2020-09-01 18:05:00|284.88|282.88|285.16|283.16|285.26|283.26|284.8|282.8|190
1598983800000|2020-09-01 18:10:00|285.17|283.17|285.37|283.37|285.42|283.42|285.16|283.16|180
1598984100000|2020-09-01 18:15:00|285.33|283.33|285.4|283.4|285.84|283.84|285.18|283.18|272
1598984400000|2020-09-01 18:20:00|285.42|283.42|285.23|283.23|285.58|283.58|285.22|283.22|169
1598984700000|2020-09-01 18:25:00|285.24|283.24|285.97|283.97|286.1|284.1|285.23|283.23|253
1598985000000|2020-09-01 18:30:00|285.96|283.96|285.08|283.08|285.98|283.98|285.06|283.06|321
1598985300000|2020-09-01 18:35:00|285.1|283.1|285.09|283.09|285.32|283.32|285.04|283.04|173
1598985600000|2020-09-01 18:40:00|285.1|283.1|285.25|283.25|285.35|283.35|285.05|283.05|160
1598985900000|2020-09-01 18:45:00|285.23|283.23|285.19|283.19|285.37|283.37|285.13|283.13|246
1598986200000|2020-09-01 18:50:00|285.18|283.18|285.02|283.02|285.35|283.35|284.92|282.92|229
1598986500000|2020-09-01 18:55:00|285.03|283.03|285.27|283.27|285.31|283.31|284.99|282.99|233
1598986800000|2020-09-01 19:00:00|285.26|283.26|285.24|283.24|285.64|283.64|285.23|283.23|246
1598987100000|2020-09-01 19:05:00|285.23|283.23|285.29|283.29|285.5|283.5|285.23|283.23|212
1598987400000|2020-09-01 19:10:00|285.3|283.3|284.92|282.92|285.33|283.33|284.86|282.86|206
1598987700000|2020-09-01 19:15:00|284.9|282.9|285.02|283.02|285.07|283.07|284.9|282.9|151
1598988000000|2020-09-01 19:20:00|285.01|283.01|285.47|283.47|285.71|283.71|284.41|282.41|331
1598988300000|2020-09-01 19:25:00|285.46|283.46|285.39|283.39|285.57|283.57|285.21|283.21|246
1598988600000|2020-09-01 19:30:00|285.41|283.41|285.21|283.21|285.83|283.83|285.05|283.05|266
1598988900000|2020-09-01 19:35:00|285.22|283.22|285.33|283.33|285.61|283.61|285.05|283.05|310
1598989200000|2020-09-01 19:40:00|285.32|283.32|285.56|283.56|285.6|283.6|285.19|283.19|259
1598989500000|2020-09-01 19:45:00|285.58|283.58|285.79|283.79|285.86|283.86|285.33|283.33|266
1598989800000|2020-09-01 19:50:00|285.78|283.78|285.26|283.26|285.78|283.78|285.24|283.24|198
1598990100000|2020-09-01 19:55:00|285.28|283.28|284.9|282.9|285.37|283.37|284.88|282.88|183
1598990400000|2020-09-01 20:00:00|284.83|282.83|285.36|283.36|285.52|283.52|284.83|282.83|230
1598990700000|2020-09-01 20:05:00|285.32|283.32|285.04|283.04|285.41|283.41|285.01|283.01|154
1598991000000|2020-09-01 20:10:00|285.03|283.03|284.85|282.85|285.04|283.04|284.66|282.66|227
1598991300000|2020-09-01 20:15:00|284.86|282.86|285.52|283.52|285.52|283.52|284.85|282.85|244
1598991600000|2020-09-01 20:20:00|285.51|283.51|285.5|283.5|285.85|283.85|285.4|283.4|129
1598991900000|2020-09-01 20:25:00|285.45|283.45|285.91|283.91|286.15|284.15|285.4|283.4|300
1598992200000|2020-09-01 20:30:00|285.9|283.9|285.96|283.96|285.98|283.98|285.79|283.79|281
1598992500000|2020-09-01 20:35:00|285.95|283.95|285.99|283.99|286.04|284.04|285.83|283.83|130
1598992800000|2020-09-01 20:40:00|285.98|283.98|286.18|284.18|286.21|284.21|285.9|283.9|158
1598993100000|2020-09-01 20:45:00|286.19|284.19|286.17|284.17|286.23|284.23|285.74|283.74|350
1598993400000|2020-09-01 20:50:00|286.16|284.16|286.94|284.94|286.97|284.97|286.11|284.11|253
1598993700000|2020-09-01 20:55:00|286.93|284.93|287|285|287.1|285.1|286.9|284.9|233
1598994000000|2020-09-01 21:00:00|286.99|284.99|286.45|284.45|286.99|284.99|286.34|284.34|541
1598994300000|2020-09-01 21:05:00|286.44|284.44|286.43|284.43|286.66|284.66|286.4|284.4|369
1598994600000|2020-09-01 21:10:00|286.42|284.42|287.08|285.08|287.1|285.1|286.36|284.36|382
1598994900000|2020-09-01 21:15:00|287.11|285.11|286.84|284.84|287.16|285.16|286.83|284.83|118
1598995200000|2020-09-01 21:20:00|286.83|284.83|286.59|284.59|286.86|284.86|286.53|284.53|354
1598995500000|2020-09-01 21:25:00|286.58|284.58|285.79|283.79|286.62|284.62|285.77|283.77|440
1598995800000|2020-09-01 21:30:00|285.78|283.78|286.25|284.25|286.26|284.26|285.6|283.6|294
1598996100000|2020-09-01 21:35:00|286.26|284.26|287.02|285.02|287.02|285.02|286.22|284.22|136
1598996400000|2020-09-01 21:40:00|287.03|285.03|287.45|285.45|287.56|285.56|287.03|285.03|189
1598996700000|2020-09-01 21:45:00|287.47|285.47|286.73|284.73|287.47|285.47|286.7|284.7|199
1598997000000|2020-09-01 21:50:00|286.74|284.74|286.88|284.88|287.2|285.2|286.73|284.73|205
1598997300000|2020-09-01 21:55:00|286.9|284.9|287.01|285.01|287.17|285.17|286.89|284.89|189
1598997600000|2020-09-01 22:00:00|287.02|285.02|287.8|285.8|287.83|285.83|286.99|284.99|258
1598997900000|2020-09-01 22:05:00|287.82|285.82|290.41|288.41|290.41|288.41|287.8|285.8|432
1598998200000|2020-09-01 22:10:00|290.39|288.39|290.19|288.19|291.17|289.17|289.46|287.46|549
1598998500000|2020-09-01 22:15:00|290.21|288.21|290.03|288.03|290.49|288.49|289.91|287.91|569
1598998800000|2020-09-01 22:20:00|290.05|288.05|290.64|288.64|290.98|288.98|289.99|287.99|503
1598999100000|2020-09-01 22:25:00|290.67|288.67|289.81|287.81|290.78|288.78|289.05|287.05|554
1598999400000|2020-09-01 22:30:00|289.82|287.82|288.82|286.82|289.82|287.82|288.81|286.81|521
1598999700000|2020-09-01 22:35:00|288.83|286.83|288.79|286.79|289.53|287.53|288.4|286.4|583
1599000000000|2020-09-01 22:40:00|288.78|286.78|288.61|286.61|288.8|286.8|288.23|286.23|382
1599000300000|2020-09-01 22:45:00|288.6|286.6|288.75|286.75|289.15|287.15|288.41|286.41|346
1599000600000|2020-09-01 22:50:00|288.73|286.73|288.32|286.32|288.76|286.76|288.14|286.14|310
1599000900000|2020-09-01 22:55:00|288.3|286.3|288.07|286.07|288.44|286.44|287.3|285.3|356
1599001200000|2020-09-01 23:00:00|288.06|286.06|288.86|286.86|289.01|287.01|287.77|285.77|268
1599001500000|2020-09-01 23:05:00|288.81|286.81|288.4|286.4|288.87|286.87|288.28|286.28|215
1599001800000|2020-09-01 23:10:00|288.39|286.39|289.27|287.27|289.27|287.27|288.34|286.34|275
1599002100000|2020-09-01 23:15:00|289.26|287.26|290.39|288.39|290.39|288.39|289.26|287.26|240
1599002400000|2020-09-01 23:20:00|290.45|288.45|290.96|288.96|290.97|288.97|290.23|288.23|261
1599002700000|2020-09-01 23:25:00|290.97|288.97|293.13|291.13|293.24|291.24|290.97|288.97|433
1599003000000|2020-09-01 23:30:00|293.16|291.16|295.26|293.26|295.84|293.84|293.15|291.15|583
1599003300000|2020-09-01 23:35:00|295.2|293.2|295.96|293.96|297.92|295.92|294.57|292.57|741
1599003600000|2020-09-01 23:40:00|295.94|293.94|296.09|294.09|297.85|295.85|295.52|293.52|716
1599003900000|2020-09-01 23:45:00|296.26|294.26|295.77|293.77|296.6|294.6|294.77|292.77|663
1599004200000|2020-09-01 23:50:00|295.78|293.78|293.81|291.81|296.21|294.21|291.44|289.44|807
1599004500000|2020-09-01 23:55:00|293.8|291.8|293.21|291.21|294.05|292.05|292.55|290.55|720
1598918400000|2020-09-01 00:00:00|274.78|272.78|274.41|272.41|275.23|273.23|274.34|272.34|427
1598918700000|2020-09-01 00:05:00|274.42|272.42|272.54|270.54|274.43|272.43|272.53|270.53|588
1598919000000|2020-09-01 00:10:00|272.56|270.56|272.76|270.76|272.86|270.86|272.45|270.45|387
1598919300000|2020-09-01 00:15:00|272.8|270.8|272.64|270.64|273.21|271.21|272.6|270.6|448
1598919600000|2020-09-01 00:20:00|272.66|270.66|270.94|268.94|272.78|270.78|269.91|267.91|786
1598919900000|2020-09-01 00:25:00|270.95|268.95|271.65|269.65|271.89|269.89|270.87|268.87|564
1598920200000|2020-09-01 00:30:00|271.64|269.64|271.45|269.45|271.64|269.64|271.08|269.08|467
1598920500000|2020-09-01 00:35:00|271.47|269.47|271.86|269.86|271.97|269.97|270.79|268.79|519
1598920800000|2020-09-01 00:40:00|271.9|269.9|271.59|269.59|272.14|270.14|271.13|269.13|411
1598921100000|2020-09-01 00:45:00|271.6|269.6|272.15|270.15|272.15|270.15|271.59|269.59|314
1598921400000|2020-09-01 00:50:00|272.13|270.13|271.69|269.69|272.15|270.15|271.56|269.56|138
1598921700000|2020-09-01 00:55:00|271.68|269.68|271.68|269.68|272.14|270.14|271.64|269.64|257
1598922000000|2020-09-01 01:00:00|271.67|269.67|272.03|270.03|272.04|270.04|271.54|269.54|244
1598922300000|2020-09-01 01:05:00|272.04|270.04|272.23|270.23|272.47|270.47|272.04|270.04|273
1598922600000|2020-09-01 01:10:00|272.24|270.24|272.1|270.1|272.35|270.35|272.06|270.06|244
1598922900000|2020-09-01 01:15:00|272.07|270.07|271.57|269.57|272.09|270.09|271.28|269.28|362
1598923200000|2020-09-01 01:20:00|271.59|269.59|272.4|270.4|272.49|270.49|271.57|269.57|334
1598923500000|2020-09-01 01:25:00|272.37|270.37|272.64|270.64|272.64|270.64|272.31|270.31|346
1598923800000|2020-09-01 01:30:00|272.65|270.65|272.63|270.63|272.66|270.66|272.46|270.46|201
1598924100000|2020-09-01 01:35:00|272.6|270.6|272.61|270.61|272.64|270.64|272.51|270.51|159
1598924400000|2020-09-01 01:40:00|272.6|270.6|272.58|270.58|272.64|270.64|272.54|270.54|185
1598924700000|2020-09-01 01:45:00|272.57|270.57|272.88|270.88|272.89|270.89|272.56|270.56|112
1598925000000|2020-09-01 01:50:00|272.89|270.89|272.31|270.31|272.9|270.9|272.26|270.26|166
1598925300000|2020-09-01 01:55:00|272.29|270.29|272.87|270.87|272.87|270.87|272.29|270.29|137
1598925600000|2020-09-01 02:00:00|272.85|270.85|272.92|270.92|273.09|271.09|272.69|270.69|305
1598925900000|2020-09-01 02:05:00|272.95|270.95|272.56|270.56|273.21|271.21|272.56|270.56|164
1598926200000|2020-09-01 02:10:00|272.59|270.59|273.15|271.15|273.18|271.18|272.56|270.56|288
1598926500000|2020-09-01 02:15:00|273.14|271.14|272.71|270.71|273.22|271.22|272.66|270.66|227
1598926800000|2020-09-01 02:20:00|272.69|270.69|272.64|270.64|272.9|270.9|272.4|270.4|274
1598927100000|2020-09-01 02:25:00|272.65|270.65|271.78|269.78|272.66|270.66|271.28|269.28|329
1598927400000|2020-09-01 02:30:00|271.77|269.77|271.2|269.2|272.02|270.02|271.05|269.05|241
1598927700000|2020-09-01 02:35:00|271.21|269.21|271.86|269.86|271.94|269.94|271.16|269.16|338
1598928000000|2020-09-01 02:40:00|271.87|269.87|271.69|269.69|271.98|269.98|271.65|269.65|217
1598928300000|2020-09-01 02:45:00|271.7|269.7|272.11|270.11|272.23|270.23|271.65|269.65|205
1598928600000|2020-09-01 02:50:00|272.1|270.1|272.35|270.35|272.37|270.37|272.1|270.1|128
1598928900000|2020-09-01 02:55:00|272.34|270.34|272.33|270.33|272.56|270.56|272.23|270.23|223
1598929200000|2020-09-01 03:00:00|272.32|270.32|272.17|270.17|272.47|270.47|272.14|270.14|215
1598929500000|2020-09-01 03:05:00|272.16|270.16|272.26|270.26|272.33|270.33|271.89|269.89|196
1598929800000|2020-09-01 03:10:00|272.25|270.25|273.28|271.28|273.32|271.32|272.2|270.2|260
1598930100000|2020-09-01 03:15:00|273.3|271.3|272.87|270.87|273.34|271.34|272.75|270.75|236
1598930400000|2020-09-01 03:20:00|272.86|270.86|273.1|271.1|273.4|271.4|272.8|270.8|213
1598930700000|2020-09-01 03:25:00|273.11|271.11|274.36|272.36|274.42|272.42|273.05|271.05|349
1598931000000|2020-09-01 03:30:00|274.35|272.35|274.1|272.1|274.48|272.48|273.67|271.67|417
1598931300000|2020-09-01 03:35:00|274.09|272.09|273.75|271.75|274.3|272.3|273.74|271.74|446
1598931600000|2020-09-01 03:40:00|273.76|271.76|273.78|271.78|274.33|272.33|273.64|271.64|267
1598931900000|2020-09-01 03:45:00|273.77|271.77|273.91|271.91|274.04|272.04|273.77|271.77|123
1598932200000|2020-09-01 03:50:00|273.95|271.95|274.13|272.13|274.29|272.29|273.95|271.95|150
1598932500000|2020-09-01 03:55:00|274.11|272.11|273.97|271.97|274.28|272.28|273.75|271.75|284
1598932800000|2020-09-01 04:00:00|273.98|271.98|273.79|271.79|274.22|272.22|273.47|271.47|275
1598933100000|2020-09-01 04:05:00|273.8|271.8|274.28|272.28|274.37|272.37|273.8|271.8|288
1598933400000|2020-09-01 04:10:00|274.3|272.3|274.59|272.59|274.62|272.62|274.27|272.27|193
1598933700000|2020-09-01 04:15:00|274.6|272.6|274.92|272.92|275.19|273.19|274.6|272.6|230
1598934000000|2020-09-01 04:20:00|274.91|272.91|275.25|273.25|275.45|273.45|274.84|272.84|403
1598934300000|2020-09-01 04:25:00|275.18|273.18|275.56|273.56|275.56|273.56|275.04|273.04|289
1598934600000|2020-09-01 04:30:00|275.54|273.54|275.06|273.06|275.85|273.85|274.77|272.77|281
1598934900000|2020-09-01 04:35:00|275.04|273.04|275.06|273.06|275.27|273.27|274.81|272.81|229
1598935200000|2020-09-01 04:40:00|275.02|273.02|274.9|272.9|275.21|273.21|274.36|272.36|253
1598935500000|2020-09-01 04:45:00|274.89|272.89|274.27|272.27|275.02|273.02|274.16|272.16|235
1598935800000|2020-09-01 04:50:00|274.26|272.26|274.37|272.37|274.38|272.38|274.16|272.16|106
1598936100000|2020-09-01 04:55:00|274.41|272.41|274.49|272.49|274.6|272.6|274.38|272.38|186
1598936400000|2020-09-01 05:00:00|274.5|272.5|275.34|273.34|275.37|273.37|274.49|272.49|281
1598936700000|2020-09-01 05:05:00|275.35|273.35|275.33|273.33|275.43|273.43|275.12|273.12|261
1598937000000|2020-09-01 05:10:00|275.31|273.31|275.45|273.45|275.48|273.48|275.29|273.29|49
1598937300000|2020-09-01 05:15:00|275.46|273.46|275.4|273.4|275.66|273.66|275.32|273.32|202
1598937600000|2020-09-01 05:20:00|275.41|273.41|275.63|273.63|275.86|273.86|275.21|273.21|286
1598937900000|2020-09-01 05:25:00|275.62|273.62|274.96|272.96|275.65|273.65|274.88|272.88|298
1598938200000|2020-09-01 05:30:00|274.95|272.95|275.45|273.45|275.45|273.45|274.95|272.95|202
1598938500000|2020-09-01 05:35:00|275.44|273.44|275.47|273.47|275.57|273.57|275.3|273.3|247
1598938800000|2020-09-01 05:40:00|275.46|273.46|275.43|273.43|275.73|273.73|275.35|273.35|287
1598939100000|2020-09-01 05:45:00|275.45|273.45|276.42|274.42|276.48|274.48|275.42|273.42|185
1598939400000|2020-09-01 05:50:00|276.41|274.41|277.33|275.33|277.38|275.38|276.4|274.4|213
1598939700000|2020-09-01 05:55:00|277.38|275.38|278.48|276.48|278.48|276.48|277.31|275.31|557
1598940000000|2020-09-01 06:00:00|278.54|276.54|278.19|276.19|279.2|277.2|278.18|276.18|676
1598940300000|2020-09-01 06:05:00|278.21|276.21|278.62|276.62|278.67|276.67|278.21|276.21|431
1598940600000|2020-09-01 06:10:00|278.65|276.65|278.81|276.81|278.95|276.95|278.38|276.38|360
1598940900000|2020-09-01 06:15:00|278.8|276.8|280.08|278.08|280.08|278.08|278.8|276.8|434
1598941200000|2020-09-01 06:20:00|280.07|278.07|280.86|278.86|281|279|279.87|277.87|451
1598941500000|2020-09-01 06:25:00|280.87|278.87|281.75|279.75|281.81|279.81|280.87|278.87|666
1598941800000|2020-09-01 06:30:00|281.76|279.76|280.89|278.89|281.8|279.8|280.78|278.78|527
1598942100000|2020-09-01 06:35:00|280.95|278.95|280.9|278.9|281.29|279.29|280.89|278.89|482
1598942400000|2020-09-01 06:40:00|280.89|278.89|280.76|278.76|281.6|279.6|280.64|278.64|408
1598942700000|2020-09-01 06:45:00|280.77|278.77|280.94|278.94|280.96|278.96|280.47|278.47|341
1598943000000|2020-09-01 06:50:00|280.93|278.93|281.24|279.24|281.28|279.28|280.74|278.74|363
1598943300000|2020-09-01 06:55:00|281.25|279.25|281.85|279.85|282.06|280.06|281.25|279.25|570
1598943600000|2020-09-01 07:00:00|281.91|279.91|283.57|281.57|283.88|281.88|281.9|279.9|657
1598943900000|2020-09-01 07:05:00|283.54|281.54|282.78|280.78|284.02|282.02|282.71|280.71|616
1598944200000|2020-09-01 07:10:00|282.81|280.81|282.48|280.48|282.84|280.84|282.08|280.08|408
1598944500000|2020-09-01 07:15:00|282.49|280.49|282.9|280.9|283.43|281.43|282.49|280.49|425
1598944800000|2020-09-01 07:20:00|282.89|280.89|282.64|280.64|283.38|281.38|282.24|280.24|267
1598945100000|2020-09-01 07:25:00|282.66|280.66|282.17|280.17|282.69|280.69|281.56|279.56|409
1598945400000|2020-09-01 07:30:00|282.18|280.18|282.69|280.69|282.7|280.7|282.18|280.18|340
1598945700000|2020-09-01 07:35:00|282.7|280.7|282.82|280.82|283.04|281.04|282.51|280.51|320
1598946000000|2020-09-01 07:40:00|282.81|280.81|283.31|281.31|283.5|281.5|282.71|280.71|360
1598946300000|2020-09-01 07:45:00|283.33|281.33|284.44|282.44|284.47|282.47|283.33|281.33|394
1598946600000|2020-09-01 07:50:00|284.43|282.43|284.25|282.25|284.92|282.92|283.86|281.86|389
1598946900000|2020-09-01 07:55:00|284.26|282.26|283.5|281.5|284.26|282.26|283.01|281.01|454
1598947200000|2020-09-01 08:00:00|283.49|281.49|283.12|281.12|283.85|281.85|283.11|281.11|361
1598947500000|2020-09-01 08:05:00|283.11|281.11|282.44|280.44|283.11|281.11|282.38|280.38|382
1598947800000|2020-09-01 08:10:00|282.43|280.43|281.86|279.86|282.44|280.44|281.5|279.5|451
1598948100000|2020-09-01 08:15:00|281.85|279.85|282.24|280.24|282.37|280.37|281.58|279.58|358
1598948400000|2020-09-01 08:20:00|282.26|280.26|281.87|279.87|282.51|280.51|281.66|279.66|471
1598948700000|2020-09-01 08:25:00|281.88|279.88|282.29|280.29|282.49|280.49|281.85|279.85|369
1598949000000|2020-09-01 08:30:00|282.28|280.28|282.46|280.46|282.77|280.77|282.17|280.17|370
1598949300000|2020-09-01 08:35:00|282.45|280.45|282.51|280.51|282.68|280.68|282.38|280.38|247
1598949600000|2020-09-01 08:40:00|282.48|280.48|282.13|280.13|282.78|280.78|282.13|280.13|220
1598949900000|2020-09-01 08:45:00|282.14|280.14|281.95|279.95|282.33|280.33|281.49|279.49|297
1598950200000|2020-09-01 08:50:00|281.96|279.96|281.22|279.22|282.07|280.07|281.16|279.16|268
1598950500000|2020-09-01 08:55:00|281.23|279.23|281.84|279.84|282.01|280.01|281.01|279.01|347
1598950800000|2020-09-01 09:00:00|281.85|279.85|281.37|279.37|282.16|280.16|281.21|279.21|346
1598951100000|2020-09-01 09:05:00|281.36|279.36|280.76|278.76|281.39|279.39|280.67|278.67|308
1598951400000|2020-09-01 09:10:00|280.78|278.78|280.71|278.71|280.78|278.78|280.52|278.52|202
1598951700000|2020-09-01 09:15:00|280.72|278.72|280.34|278.34|280.84|278.84|280.12|278.12|311
1598952000000|2020-09-01 09:20:00|280.33|278.33|280.12|278.12|280.62|278.62|280.11|278.11|425
1598952300000|2020-09-01 09:25:00|280.11|278.11|280.7|278.7|280.77|278.77|280.08|278.08|412
1598952600000|2020-09-01 09:30:00|280.71|278.71|282.18|280.18|282.18|280.18|280.55|278.55|570
1598952900000|2020-09-01 09:35:00|282.17|280.17|282.32|280.32|282.54|280.54|281.76|279.76|512
1598953200000|2020-09-01 09:40:00|282.31|280.31|282.46|280.46|282.85|280.85|282.23|280.23|358
1598953500000|2020-09-01 09:45:00|282.44|280.44|282.33|280.33|282.91|280.91|282.11|280.11|521
1598953800000|2020-09-01 09:50:00|282.34|280.34|282.44|280.44|282.46|280.46|281.96|279.96|357
1598954100000|2020-09-01 09:55:00|282.42|280.42|282.63|280.63|282.86|280.86|282.33|280.33|504
1598954400000|2020-09-01 10:00:00|282.62|280.62|283.05|281.05|283.23|281.23|282.62|280.62|356
1598954700000|2020-09-01 10:05:00|283.03|281.03|282.09|280.09|283.1|281.1|281.96|279.96|432
1598955000000|2020-09-01 10:10:00|282.11|280.11|281.56|279.56|282.16|280.16|281.48|279.48|371
1598955300000|2020-09-01 10:15:00|281.54|279.54|283.2|281.2|283.21|281.21|281.54|279.54|505
1598955600000|2020-09-01 10:20:00|283.19|281.19|282.62|280.62|283.19|281.19|282.32|280.32|443
1598955900000|2020-09-01 10:25:00|282.63|280.63|282.59|280.59|282.63|280.63|282.13|280.13|408
1598956200000|2020-09-01 10:30:00|282.57|280.57|282.03|280.03|282.71|280.71|282.03|280.03|300
1598956500000|2020-09-01 10:35:00|282.04|280.04|282.83|280.83|282.89|280.89|282|280|320
1598956800000|2020-09-01 10:40:00|282.84|280.84|282.61|280.61|282.84|280.84|282.28|280.28|281
1598957100000|2020-09-01 10:45:00|282.63|280.63|282.31|280.31|282.81|280.81|282.27|280.27|281
1598957400000|2020-09-01 10:50:00|282.32|280.32|282.84|280.84|282.89|280.89|282.2|280.2|347
1598957700000|2020-09-01 10:55:00|282.83|280.83|283.02|281.02|283.06|281.06|282.71|280.71|121
1598958000000|2020-09-01 11:00:00|283.05|281.05|282.21|280.21|283.22|281.22|282.18|280.18|279
1598958300000|2020-09-01 11:05:00|282.2|280.2|281.43|279.43|282.31|280.31|281.42|279.42|299
1598958600000|2020-09-01 11:10:00|281.42|279.42|280.87|278.87|281.66|279.66|280.87|278.87|346
1598958900000|2020-09-01 11:15:00|280.91|278.91|281.06|279.06|281.49|279.49|280.91|278.91|269
1598959200000|2020-09-01 11:20:00|281.08|279.08|280.21|278.21|281.08|279.08|280.05|278.05|421
1598959500000|2020-09-01 11:25:00|280.19|278.19|280.41|278.41|280.59|278.59|280.1|278.1|359
1598959800000|2020-09-01 11:30:00|280.42|278.42|281.43|279.43|281.44|279.44|280.41|278.41|262
1598960100000|2020-09-01 11:35:00|281.42|279.42|281.35|279.35|281.42|279.42|280.81|278.81|379
1598960400000|2020-09-01 11:40:00|281.34|279.34|280.74|278.74|281.35|279.35|280.71|278.71|330
1598960700000|2020-09-01 11:45:00|280.73|278.73|280.07|278.07|280.75|278.75|279.91|277.91|301
1598961000000|2020-09-01 11:50:00|280.04|278.04|279.51|277.51|280.24|278.24|279.48|277.48|333
1598961300000|2020-09-01 11:55:00|279.5|277.5|279.77|277.77|279.77|277.77|278.81|276.81|531
1598961600000|2020-09-01 12:00:00|279.76|277.76|278.67|276.67|279.76|277.76|278.67|276.67|321
1598961900000|2020-09-01 12:05:00|278.68|276.68|278.84|276.84|278.97|276.97|278.57|276.57|264
1598962200000|2020-09-01 12:10:00|278.83|276.83|278.91|276.91|279.03|277.03|278.7|276.7|278
1598962500000|2020-09-01 12:15:00|278.92|276.92|279.02|277.02|279.26|277.26|278.42|276.42|420
1598962800000|2020-09-01 12:20:00|279.03|277.03|280.3|278.3|280.36|278.36|279.01|277.01|403
1598963100000|2020-09-01 12:25:00|280.31|278.31|280.3|278.3|280.65|278.65|280.14|278.14|251
1598963400000|2020-09-01 12:30:00|280.33|278.33|280.96|278.96|281.2|279.2|280.11|278.11|406
1598963700000|2020-09-01 12:35:00|280.94|278.94|281.07|279.07|281.37|279.37|280.87|278.87|284
1598964000000|2020-09-01 12:40:00|281.06|279.06|281.69|279.69|281.87|279.87|281.03|279.03|281
1598964300000|2020-09-01 12:45:00|281.7|279.7|281.98|279.98|282.24|280.24|281.41|279.41|372
1598964600000|2020-09-01 12:50:00|281.97|279.97|282.1|280.1|282.64|280.64|281.9|279.9|376
1598964900000|2020-09-01 12:55:00|282.07|280.07|282.15|280.15|282.2|280.2|281.53|279.53|249
1598965200000|2020-09-01 13:00:00|282.18|280.18|281.16|279.16|282.41|280.41|281.16|279.16|272
1598965500000|2020-09-01 13:05:00|281.15|279.15|280.27|278.27|281.21|279.21|280.03|278.03|244
1598965800000|2020-09-01 13:10:00|280.23|278.23|280.41|278.41|280.55|278.55|280.12|278.12|254
1598966100000|2020-09-01 13:15:00|280.42|278.42|280.66|278.66|280.8|278.8|280.41|278.41|357
1598966400000|2020-09-01 13:20:00|280.65|278.65|280.22|278.22|280.95|278.95|280.16|278.16|263
1598966700000|2020-09-01 13:25:00|280.21|278.21|281.02|279.02|281.07|279.07|280.18|278.18|362
1598967000000|2020-09-01 13:30:00|281.03|279.03|281.16|279.16|281.17|279.17|280.56|278.56|288
1598967300000|2020-09-01 13:35:00|281.15|279.15|280.56|278.56|281.35|279.35|280.41|278.41|322
1598967600000|2020-09-01 13:40:00|280.6|278.6|280.37|278.37|280.73|278.73|280.37|278.37|284
1598967900000|2020-09-01 13:45:00|280.38|278.38|281.06|279.06|281.06|279.06|280.37|278.37|267
1598968200000|2020-09-01 13:50:00|281.05|279.05|280.27|278.27|281.06|279.06|280.24|278.24|235
1598968500000|2020-09-01 13:55:00|280.28|278.28|280.72|278.72|280.72|278.72|280.27|278.27|280
1598968800000|2020-09-01 14:00:00|280.66|278.66|279.18|277.18|281.18|279.18|278.33|276.33|666
1598969100000|2020-09-01 14:05:00|279.17|277.17|279.18|277.18|279.75|277.75|278.21|276.21|534
1598969400000|2020-09-01 14:10:00|279.2|277.2|279.65|277.65|279.93|277.93|278.96|276.96|463
1598969700000|2020-09-01 14:15:00|279.63|277.63|279.25|277.25|279.78|277.78|278.92|276.92|565
1598970000000|2020-09-01 14:20:00|279.24|277.24|279.74|277.74|279.92|277.92|279.09|277.09|393
1598970300000|2020-09-01 14:25:00|279.75|277.75|279.88|277.88|280.06|278.06|279.62|277.62|316
1598970600000|2020-09-01 14:30:00|279.87|277.87|280|278|280.32|278.32|279.25|277.25|404
1598970900000|2020-09-01 14:35:00|280.02|278.02|280.73|278.73|280.78|278.78|280.02|278.02|295
1598971200000|2020-09-01 14:40:00|280.72|278.72|280.53|278.53|280.8|278.8|280.23|278.23|363
1598971500000|2020-09-01 14:45:00|280.51|278.51|280.6|278.6|281.2|279.2|280.5|278.5|418
1598971800000|2020-09-01 14:50:00|280.61|278.61|281.42|279.42|281.58|279.58|280.47|278.47|404
1598972100000|2020-09-01 14:55:00|281.44|279.44|282.21|280.21|282.22|280.22|281.21|279.21|479
1598972400000|2020-09-01 15:00:00|282.2|280.2|282.53|280.53|282.8|280.8|281.82|279.82|675
1598972700000|2020-09-01 15:05:00|282.52|280.52|283.33|281.33|283.33|281.33|282.17|280.17|541
1598973000000|2020-09-01 15:10:00|283.32|281.32|282.73|280.73|283.47|281.47|282.43|280.43|370
1598973300000|2020-09-01 15:15:00|282.72|280.72|282.97|280.97|283.24|281.24|282.25|280.25|314
1598973600000|2020-09-01 15:20:00|282.98|280.98|283.42|281.42|283.6|281.6|282.79|280.79|616
1598973900000|2020-09-01 15:25:00|283.43|281.43|282.74|280.74|283.54|281.54|282.55|280.55|581
1598974200000|2020-09-01 15:30:00|282.75|280.75|282.84|280.84|282.85|280.85|282.09|280.09|434
1598974500000|2020-09-01 15:35:00|282.85|280.85|282.38|280.38|283.2|281.2|282.35|280.35|359
1598974800000|2020-09-01 15:40:00|282.36|280.36|283.14|281.14|283.19|281.19|282.35|280.35|381
1598975100000|2020-09-01 15:45:00|283.1|281.1|284.33|282.33|284.37|282.37|282.87|280.87|400
1598975400000|2020-09-01 15:50:00|284.32|282.32|285.66|283.66|285.7|283.7|284.31|282.31|543
1598975700000|2020-09-01 15:55:00|285.67|283.67|286.13|284.13|286.26|284.26|285.61|283.61|539
1598976000000|2020-09-01 16:00:00|286.15|284.15|285.3|283.3|286.92|284.92|284.33|282.33|666
1598976300000|2020-09-01 16:05:00|285.29|283.29|287.36|285.36|287.48|285.48|285.13|283.13|504
1598976600000|2020-09-01 16:10:00|287.34|285.34|286.75|284.75|287.9|285.9|286.4|284.4|492
1598976900000|2020-09-01 16:15:00|286.76|284.76|286.11|284.11|287.29|285.29|286.06|284.06|568
1598977200000|2020-09-01 16:20:00|286.1|284.1|285.87|283.87|286.62|284.62|285.66|283.66|469
1598977500000|2020-09-01 16:25:00|285.88|283.88|285.61|283.61|286.05|284.05|285.06|283.06|552
1598977800000|2020-09-01 16:30:00|285.62|283.62|285.08|283.08|285.86|283.86|284.85|282.85|450
1598978100000|2020-09-01 16:35:00|285.07|283.07|285.98|283.98|286|284|285.01|283.01|463
1598978400000|2020-09-01 16:40:00|285.97|283.97|286.08|284.08|286.48|284.48|285.83|283.83|203
1598978700000|2020-09-01 16:45:00|286.07|284.07|285.8|283.8|286.65|284.65|285.71|283.71|419
1598979000000|2020-09-01 16:50:00|285.85|283.85|285.5|283.5|286.23|284.23|285.37|283.37|478
1598979300000|2020-09-01 16:55:00|285.49|283.49|285.72|283.72|286.04|284.04|285.01|283.01|431
1598979600000|2020-09-01 17:00:00|285.73|283.73|284.94|282.94|286.16|284.16|284.82|282.82|492
1598979900000|2020-09-01 17:05:00|284.92|282.92|284.81|282.81|285.23|283.23|284.7|282.7|431
1598980200000|2020-09-01 17:10:00|284.82|282.82|284.97|282.97|285.09|283.09|284.38|282.38|375
1598980500000|2020-09-01 17:15:00|284.98|282.98|284.64|282.64|285.12|283.12|284.55|282.55|314
1598980800000|2020-09-01 17:20:00|284.63|282.63|284.9|282.9|284.91|282.91|284.37|282.37|338
1598981100000|2020-09-01 17:25:00|284.91|282.91|285.04|283.04|285.07|283.07|284.7|282.7|222
1598981400000|2020-09-01 17:30:00|285.06|283.06|284.61|282.61|285.1|283.1|284.59|282.59|297
1598981700000|2020-09-01 17:35:00|284.62|282.62|284.89|282.89|285.04|283.04|284.61|282.61|350
1598982000000|2020-09-01 17:40:00|284.88|282.88|284.01|282.01|284.92|282.92|283.94|281.94|353
1598982300000|2020-09-01 17:45:00|283.98|281.98|284.16|282.16|284.27|282.27|283.89|281.89|285
1598982600000|2020-09-01 17:50:00|284.14|282.14|284.34|282.34|284.54|282.54|284.14|282.14|204
1598982900000|2020-09-01 17:55:00|284.32|282.32|283.94|281.94|284.33|282.33|283.87|281.87|249
1598983200000|2020-09-01 18:00:00|283.95|281.95|284.9|282.9|284.91|282.91|283.93|281.93|326
1598983500000|2020-09-01 18:05:00|284.88|282.88|285.16|283.16|285.26|283.26|284.8|282.8|190
1598983800000|2020-09-01 18:10:00|285.17|283.17|285.37|283.37|285.42|283.42|285.16|283.16|180
1598984100000|2020-09-01 18:15:00|285.33|283.33|285.4|283.4|285.84|283.84|285.18|283.18|272
1598984400000|2020-09-01 18:20:00|285.42|283.42|285.23|283.23|285.58|283.58|285.22|283.22|169
1598984700000|2020-09-01 18:25:00|285.24|283.24|285.97|283.97|286.1|284.1|285.23|283.23|253
1598985000000|2020-09-01 18:30:00|285.96|283.96|285.08|283.08|285.98|283.98|285.06|283.06|321
1598985300000|2020-09-01 18:35:00|285.1|283.1|285.09|283.09|285.32|283.32|285.04|283.04|173
1598985600000|2020-09-01 18:40:00|285.1|283.1|285.25|283.25|285.35|283.35|285.05|283.05|160
1598985900000|2020-09-01 18:45:00|285.23|283.23|285.19|283.19|285.37|283.37|285.13|283.13|246
1598986200000|2020-09-01 18:50:00|285.18|283.18|285.02|283.02|285.35|283.35|284.92|282.92|229
1598986500000|2020-09-01 18:55:00|285.03|283.03|285.27|283.27|285.31|283.31|284.99|282.99|233
1598986800000|2020-09-01 19:00:00|285.26|283.26|285.24|283.24|285.64|283.64|285.23|283.23|246
1598987100000|2020-09-01 19:05:00|285.23|283.23|285.29|283.29|285.5|283.5|285.23|283.23|212
1598987400000|2020-09-01 19:10:00|285.3|283.3|284.92|282.92|285.33|283.33|284.86|282.86|206
1598987700000|2020-09-01 19:15:00|284.9|282.9|285.02|283.02|285.07|283.07|284.9|282.9|151
1598988000000|2020-09-01 19:20:00|285.01|283.01|285.47|283.47|285.71|283.71|284.41|282.41|331
1598988300000|2020-09-01 19:25:00|285.46|283.46|285.39|283.39|285.57|283.57|285.21|283.21|246
1598988600000|2020-09-01 19:30:00|285.41|283.41|285.21|283.21|285.83|283.83|285.05|283.05|266
1598988900000|2020-09-01 19:35:00|285.22|283.22|285.33|283.33|285.61|283.61|285.05|283.05|310
1598989200000|2020-09-01 19:40:00|285.32|283.32|285.56|283.56|285.6|283.6|285.19|283.19|259
1598989500000|2020-09-01 19:45:00|285.58|283.58|285.79|283.79|285.86|283.86|285.33|283.33|266
1598989800000|2020-09-01 19:50:00|285.78|283.78|285.26|283.26|285.78|283.78|285.24|283.24|198
1598990100000|2020-09-01 19:55:00|285.28|283.28|284.9|282.9|285.37|283.37|284.88|282.88|183
1598990400000|2020-09-01 20:00:00|284.83|282.83|285.36|283.36|285.52|283.52|284.83|282.83|230
1598990700000|2020-09-01 20:05:00|285.32|283.32|285.04|283.04|285.41|283.41|285.01|283.01|154
1598991000000|2020-09-01 20:10:00|285.03|283.03|284.85|282.85|285.04|283.04|284.66|282.66|227
1598991300000|2020-09-01 20:15:00|284.86|282.86|285.52|283.52|285.52|283.52|284.85|282.85|244
1598991600000|2020-09-01 20:20:00|285.51|283.51|285.5|283.5|285.85|283.85|285.4|283.4|129
1598991900000|2020-09-01 20:25:00|285.45|283.45|285.91|283.91|286.15|284.15|285.4|283.4|300
1598992200000|2020-09-01 20:30:00|285.9|283.9|285.96|283.96|285.98|283.98|285.79|283.79|281
1598992500000|2020-09-01 20:35:00|285.95|283.95|285.99|283.99|286.04|284.04|285.83|283.83|130
1598992800000|2020-09-01 20:40:00|285.98|283.98|286.18|284.18|286.21|284.21|285.9|283.9|158
1598993100000|2020-09-01 20:45:00|286.19|284.19|286.17|284.17|286.23|284.23|285.74|283.74|350
1598993400000|2020-09-01 20:50:00|286.16|284.16|286.94|284.94|286.97|284.97|286.11|284.11|253
1598993700000|2020-09-01 20:55:00|286.93|284.93|287|285|287.1|285.1|286.9|284.9|233
1598994000000|2020-09-01 21:00:00|286.99|284.99|286.45|284.45|286.99|284.99|286.34|284.34|541
1598994300000|2020-09-01 21:05:00|286.44|284.44|286.43|284.43|286.66|284.66|286.4|284.4|369
1598994600000|2020-09-01 21:10:00|286.42|284.42|287.08|285.08|287.1|285.1|286.36|284.36|382
1598994900000|2020-09-01 21:15:00|287.11|285.11|286.84|284.84|287.16|285.16|286.83|284.83|118
1598995200000|2020-09-01 21:20:00|286.83|284.83|286.59|284.59|286.86|284.86|286.53|284.53|354
1598995500000|2020-09-01 21:25:00|286.58|284.58|285.79|283.79|286.62|284.62|285.77|283.77|440
1598995800000|2020-09-01 21:30:00|285.78|283.78|286.25|284.25|286.26|284.26|285.6|283.6|294
1598996100000|2020-09-01 21:35:00|286.26|284.26|287.02|285.02|287.02|285.02|286.22|284.22|136
1598996400000|2020-09-01 21:40:00|287.03|285.03|287.45|285.45|287.56|285.56|287.03|285.03|189
1598996700000|2020-09-01 21:45:00|287.47|285.47|286.73|284.73|287.47|285.47|286.7|284.7|199
1598997000000|2020-09-01 21:50:00|286.74|284.74|286.88|284.88|287.2|285.2|286.73|284.73|205
1598997300000|2020-09-01 21:55:00|286.9|284.9|287.01|285.01|287.17|285.17|286.89|284.89|189
1598997600000|2020-09-01 22:00:00|287.02|285.02|287.8|285.8|287.83|285.83|286.99|284.99|258
1598997900000|2020-09-01 22:05:00|287.82|285.82|290.41|288.41|290.41|288.41|287.8|285.8|432
1598998200000|2020-09-01 22:10:00|290.39|288.39|290.19|288.19|291.17|289.17|289.46|287.46|549
1598998500000|2020-09-01 22:15:00|290.21|288.21|290.03|288.03|290.49|288.49|289.91|287.91|569
1598998800000|2020-09-01 22:20:00|290.05|288.05|290.64|288.64|290.98|288.98|289.99|287.99|503
1598999100000|2020-09-01 22:25:00|290.67|288.67|289.81|287.81|290.78|288.78|289.05|287.05|554
1598999400000|2020-09-01 22:30:00|289.82|287.82|288.82|286.82|289.82|287.82|288.81|286.81|521
1598999700000|2020-09-01 22:35:00|288.83|286.83|288.79|286.79|289.53|287.53|288.4|286.4|583
1599000000000|2020-09-01 22:40:00|288.78|286.78|288.61|286.61|288.8|286.8|288.23|286.23|382
1599000300000|2020-09-01 22:45:00|288.6|286.6|288.75|286.75|289.15|287.15|288.41|286.41|346
1599000600000|2020-09-01 22:50:00|288.73|286.73|288.32|286.32|288.76|286.76|288.14|286.14|310
1599000900000|2020-09-01 22:55:00|288.3|286.3|288.07|286.07|288.44|286.44|287.3|285.3|356
1599001200000|2020-09-01 23:00:00|288.06|286.06|288.86|286.86|289.01|287.01|287.77|285.77|268
1599001500000|2020-09-01 23:05:00|288.81|286.81|288.4|286.4|288.87|286.87|288.28|286.28|215
1599001800000|2020-09-01 23:10:00|288.39|286.39|289.27|287.27|289.27|287.27|288.34|286.34|275
1599002100000|2020-09-01 23:15:00|289.26|287.26|290.39|288.39|290.39|288.39|289.26|287.26|240
1599002400000|2020-09-01 23:20:00|290.45|288.45|290.96|288.96|290.97|288.97|290.23|288.23|261
1599002700000|2020-09-01 23:25:00|290.97|288.97|293.13|291.13|293.24|291.24|290.97|288.97|433
1599003000000|2020-09-01 23:30:00|293.16|291.16|295.26|293.26|295.84|293.84|293.15|291.15|583
1599003300000|2020-09-01 23:35:00|295.2|293.2|295.96|293.96|297.92|295.92|294.57|292.57|741
1599003600000|2020-09-01 23:40:00|295.94|293.94|296.09|294.09|297.85|295.85|295.52|293.52|716
1599003900000|2020-09-01 23:45:00|296.26|294.26|295.77|293.77|296.6|294.6|294.77|292.77|663
1599004200000|2020-09-01 23:50:00|295.78|293.78|293.81|291.81|296.21|294.21|291.44|289.44|807
1599004500000|2020-09-01 23:55:00|293.8|291.8|293.21|291.21|294.05|292.05|292.55|290.55|720
1599004800000|2020-09-02 00:00:00|293.22|291.22|295.99|293.99|296.27|294.27|293.15|291.15|751
1599005100000|2020-09-02 00:05:00|296|294|295.43|293.43|296.17|294.17|295.24|293.24|556
1599005400000|2020-09-02 00:10:00|295.42|293.42|293.95|291.95|295.85|293.85|293.7|291.7|620
1599005700000|2020-09-02 00:15:00|293.96|291.96|295.77|293.77|295.87|293.87|293.93|291.93|621
1599006000000|2020-09-02 00:20:00|295.76|293.76|295.96|293.96|296.16|294.16|295.62|293.62|479
1599006300000|2020-09-02 00:25:00|295.95|293.95|295.63|293.63|296.06|294.06|294.72|292.72|393
1599006600000|2020-09-02 00:30:00|295.64|293.64|293.86|291.86|295.64|293.64|293.53|291.53|478
1599006900000|2020-09-02 00:35:00|293.85|291.85|293.52|291.52|293.86|291.86|292.22|290.22|733
1599007200000|2020-09-02 00:40:00|293.54|291.54|293.88|291.88|294.59|292.59|293.53|291.53|459
1599007500000|2020-09-02 00:45:00|293.86|291.86|293.93|291.93|295.11|293.11|293.7|291.7|461
1599007800000|2020-09-02 00:50:00|293.91|291.91|292.84|290.84|294.13|292.13|292.49|290.49|522
1599008100000|2020-09-02 00:55:00|292.81|290.81|291.75|289.75|292.88|290.88|291.22|289.22|734
1599008400000|2020-09-02 01:00:00|291.76|289.76|291.63|289.63|292.41|290.41|291.46|289.46|762
1599008700000|2020-09-02 01:05:00|291.65|289.65|289.8|287.8|291.94|289.94|289.31|287.31|552
1599009000000|2020-09-02 01:10:00|289.82|287.82|290.4|288.4|290.42|288.42|288.92|286.92|746
1599009300000|2020-09-02 01:15:00|290.41|288.41|290.22|288.22|290.5|288.5|289.68|287.68|593
1599009600000|2020-09-02 01:20:00|290.19|288.19|290.31|288.31|290.73|288.73|289.66|287.66|513
1599009900000|2020-09-02 01:25:00|290.29|288.29|290.58|288.58|290.78|288.78|290.26|288.26|421
1599010200000|2020-09-02 01:30:00|290.56|288.56|291.31|289.31|291.7|289.7|290.24|288.24|410
1599010500000|2020-09-02 01:35:00|291.34|289.34|290.73|288.73|291.34|289.34|290.41|288.41|333
1599010800000|2020-09-02 01:40:00|290.75|288.75|291.39|289.39|291.5|289.5|290.75|288.75|334
1599011100000|2020-09-02 01:45:00|291.37|289.37|290.26|288.26|291.39|289.39|290.25|288.25|475
1599011400000|2020-09-02 01:50:00|290.25|288.25|289.75|287.75|290.44|288.44|289.67|287.67|325
1599011700000|2020-09-02 01:55:00|289.74|287.74|289.74|287.74|289.86|287.86|289.7|287.7|274
1599012000000|2020-09-02 02:00:00|289.72|287.72|288.81|286.81|289.76|287.76|288.68|286.68|561
1599012300000|2020-09-02 02:05:00|288.79|286.79|288.75|286.75|289.42|287.42|288.71|286.71|478
1599012600000|2020-09-02 02:10:00|288.77|286.77|289.26|287.26|289.33|287.33|288.59|286.59|386
1599012900000|2020-09-02 02:15:00|289.27|287.27|288.78|286.78|289.4|287.4|288.74|286.74|304
1599013200000|2020-09-02 02:20:00|288.75|286.75|288.6|286.6|288.78|286.78|288.12|286.12|354
1599013500000|2020-09-02 02:25:00|288.59|286.59|290.36|288.36|290.36|288.36|288.59|286.59|491
1599013800000|2020-09-02 02:30:00|290.35|288.35|290.66|288.66|290.66|288.66|289.96|287.96|393
1599014100000|2020-09-02 02:35:00|290.67|288.67|290.59|288.59|291.01|289.01|290.42|288.42|314
1599014400000|2020-09-02 02:40:00|290.55|288.55|290.56|288.56|290.62|288.62|290.36|288.36|237
1599014700000|2020-09-02 02:45:00|290.55|288.55|289.68|287.68|290.56|288.56|289.65|287.65|232
1599015000000|2020-09-02 02:50:00|289.67|287.67|290.29|288.29|290.33|288.33|289.67|287.67|245
1599015300000|2020-09-02 02:55:00|290.27|288.27|289|287|290.3|288.3|288.9|286.9|411
1599015600000|2020-09-02 03:00:00|289.01|287.01|289.22|287.22|289.38|287.38|288.13|286.13|503
1599015900000|2020-09-02 03:05:00|289.19|287.19|289.27|287.27|289.4|287.4|288.67|286.67|382
1599016200000|2020-09-02 03:10:00|289.28|287.28|288.76|286.76|289.44|287.44|288.48|286.48|532
1599016500000|2020-09-02 03:15:00|288.77|286.77|288.85|286.85|288.98|286.98|288.58|286.58|470
1599016800000|2020-09-02 03:20:00|288.86|286.86|288.18|286.18|288.88|286.88|288.07|286.07|368
1599017100000|2020-09-02 03:25:00|288.17|286.17|289.09|287.09|289.15|287.15|287.79|285.79|400
1599017400000|2020-09-02 03:30:00|289.08|287.08|289.21|287.21|289.29|287.29|289.06|287.06|341
1599017700000|2020-09-02 03:35:00|289.19|287.19|289.3|287.3|289.33|287.33|288.84|286.84|233
1599018000000|2020-09-02 03:40:00|289.29|287.29|289.01|287.01|289.47|287.47|289.01|287.01|421
1599018300000|2020-09-02 03:45:00|288.99|286.99|289.26|287.26|289.47|287.47|288.71|286.71|377
1599018600000|2020-09-02 03:50:00|289.25|287.25|289.81|287.81|289.88|287.88|289.22|287.22|363
1599018900000|2020-09-02 03:55:00|289.8|287.8|289.31|287.31|289.83|287.83|289.13|287.13|309
1599019200000|2020-09-02 04:00:00|289.32|287.32|290.49|288.49|290.49|288.49|289.17|287.17|395
1599019500000|2020-09-02 04:05:00|290.48|288.48|290.97|288.97|290.97|288.97|290.47|288.47|210
1599019800000|2020-09-02 04:10:00|290.96|288.96|291.57|289.57|291.61|289.61|290.86|288.86|231
1599020100000|2020-09-02 04:15:00|291.55|289.55|291.86|289.86|291.9|289.9|291.55|289.55|138
1599020400000|2020-09-02 04:20:00|291.87|289.87|292.08|290.08|292.2|290.2|291.87|289.87|150
1599020700000|2020-09-02 04:25:00|292.07|290.07|292.74|290.74|292.92|290.92|292.06|290.06|282
1599021000000|2020-09-02 04:30:00|292.73|290.73|292.41|290.41|292.78|290.78|291.88|289.88|442
1599021300000|2020-09-02 04:35:00|292.39|290.39|292.09|290.09|292.46|290.46|292.04|290.04|307
1599021600000|2020-09-02 04:40:00|292.1|290.1|292.07|290.07|292.34|290.34|292.04|290.04|236
1599021900000|2020-09-02 04:45:00|292.06|290.06|292.13|290.13|292.51|290.51|292.06|290.06|274
1599022200000|2020-09-02 04:50:00|292.1|290.1|291.81|289.81|292.25|290.25|291.81|289.81|128
1599022500000|2020-09-02 04:55:00|291.79|289.79|291.1|289.1|291.79|289.79|291.05|289.05|163
1599022800000|2020-09-02 05:00:00|291.11|289.11|290.01|288.01|291.23|289.23|289.99|287.99|209
1599023100000|2020-09-02 05:05:00|290.02|288.02|290.84|288.84|291.02|289.02|289.72|287.72|317
1599023400000|2020-09-02 05:10:00|290.85|288.85|292.04|290.04|292.04|290.04|290.77|288.77|366
1599023700000|2020-09-02 05:15:00|292.03|290.03|291.46|289.46|292.18|290.18|291.41|289.41|316
1599024000000|2020-09-02 05:20:00|291.42|289.42|291.12|289.12|291.47|289.47|291.1|289.1|197
1599024300000|2020-09-02 05:25:00|291.11|289.11|290.82|288.82|291.34|289.34|290.82|288.82|129
1599024600000|2020-09-02 05:30:00|290.81|288.81|290.71|288.71|290.91|288.91|290.61|288.61|199
1599024900000|2020-09-02 05:35:00|290.7|288.7|290.26|288.26|290.7|288.7|290.26|288.26|97
1599025200000|2020-09-02 05:40:00|290.27|288.27|290.13|288.13|290.41|288.41|290.03|288.03|186
1599025500000|2020-09-02 05:45:00|290.11|288.11|290.72|288.72|290.77|288.77|290.02|288.02|283
1599025800000|2020-09-02 05:50:00|290.76|288.76|290.5|288.5|290.97|288.97|290.5|288.5|168
1599026100000|2020-09-02 05:55:00|290.42|288.42|290.58|288.58|290.72|288.72|290.15|288.15|271
1599026400000|2020-09-02 06:00:00|290.57|288.57|290.3|288.3|290.57|288.57|290.11|288.11|162
1599026700000|2020-09-02 06:05:00|290.29|288.29|289.94|287.94|290.57|288.57|289.94|287.94|263
1599027000000|2020-09-02 06:10:00|289.93|287.93|289.37|287.37|289.94|287.94|289.3|287.3|290
1599027300000|2020-09-02 06:15:00|289.36|287.36|288.65|286.65|289.63|287.63|288.52|286.52|335
1599027600000|2020-09-02 06:20:00|288.62|286.62|289|287|289.21|287.21|288.62|286.62|371
1599027900000|2020-09-02 06:25:00|288.99|286.99|289.02|287.02|289.02|287.02|288.69|286.69|307
1599028200000|2020-09-02 06:30:00|289.01|287.01|288.69|286.69|289.01|287.01|288|286|355
1599028500000|2020-09-02 06:35:00|288.68|286.68|287.51|285.51|289.04|287.04|287.5|285.5|367
1599028800000|2020-09-02 06:40:00|287.5|285.5|288.07|286.07|288.15|286.15|287.41|285.41|531
1599029100000|2020-09-02 06:45:00|288.11|286.11|287.11|285.11|288.11|286.11|286.82|284.82|578
1599029400000|2020-09-02 06:50:00|287.1|285.1|287.27|285.27|287.36|285.36|286.86|284.86|501
1599029700000|2020-09-02 06:55:00|287.34|285.34|288.14|286.14|288.32|286.32|287.11|285.11|476
1599030000000|2020-09-02 07:00:00|288.15|286.15|287.71|285.71|288.41|286.41|287.68|285.68|516
1599030300000|2020-09-02 07:05:00|287.7|285.7|287.04|285.04|287.94|285.94|286.98|284.98|484
1599030600000|2020-09-02 07:10:00|287.06|285.06|287.03|285.03|287.09|285.09|286.78|284.78|348
1599030900000|2020-09-02 07:15:00|287.05|285.05|288|286|288.05|286.05|286.82|284.82|375
1599031200000|2020-09-02 07:20:00|287.99|285.99|288.43|286.43|288.59|286.59|287.99|285.99|362
1599031500000|2020-09-02 07:25:00|288.44|286.44|288.58|286.58|288.66|286.66|288.16|286.16|219
1599031800000|2020-09-02 07:30:00|288.59|286.59|287.44|285.44|288.86|286.86|287.44|285.44|393
1599032100000|2020-09-02 07:35:00|287.42|285.42|287.61|285.61|287.99|285.99|287.4|285.4|271
1599032400000|2020-09-02 07:40:00|287.63|285.63|287.55|285.55|287.79|285.79|287.3|285.3|362
1599032700000|2020-09-02 07:45:00|287.54|285.54|286.61|284.61|287.55|285.55|286.53|284.53|388
1599033000000|2020-09-02 07:50:00|286.62|284.62|284.96|282.96|286.64|284.64|284.65|282.65|514
1599033300000|2020-09-02 07:55:00|284.94|282.94|284.05|282.05|285.07|283.07|283.47|281.47|554
1599033600000|2020-09-02 08:00:00|284.06|282.06|284.03|282.03|285.23|283.23|283.4|281.4|610
1599033900000|2020-09-02 08:05:00|284.04|282.04|284.41|282.41|284.41|282.41|282.93|280.93|697
1599034200000|2020-09-02 08:10:00|284.4|282.4|285.18|283.18|285.25|283.25|284.19|282.19|527
1599034500000|2020-09-02 08:15:00|285.19|283.19|285.42|283.42|285.43|283.43|284.63|282.63|366
1599034800000|2020-09-02 08:20:00|285.43|283.43|285.76|283.76|285.96|283.96|285.15|283.15|407
1599035100000|2020-09-02 08:25:00|285.77|283.77|285.55|283.55|285.8|283.8|285.17|283.17|401
1599035400000|2020-09-02 08:30:00|285.54|283.54|285.16|283.16|285.59|283.59|284.93|282.93|322
1599035700000|2020-09-02 08:35:00|285.14|283.14|286.31|284.31|286.45|284.45|285.14|283.14|333
1599036000000|2020-09-02 08:40:00|286.3|284.3|285.06|283.06|286.3|284.3|285.04|283.04|422
1599036300000|2020-09-02 08:45:00|285.03|283.03|284.4|282.4|285.04|283.04|284.37|282.37|346
1599036600000|2020-09-02 08:50:00|284.41|282.41|284.93|282.93|285.06|283.06|283.92|281.92|310
1599036900000|2020-09-02 08:55:00|284.94|282.94|285.53|283.53|285.53|283.53|284.92|282.92|264
1599037200000|2020-09-02 09:00:00|285.54|283.54|285.48|283.48|285.55|283.55|285.03|283.03|241
1599037500000|2020-09-02 09:05:00|285.5|283.5|285.8|283.8|285.82|283.82|285.43|283.43|307
1599037800000|2020-09-02 09:10:00|285.82|283.82|286.49|284.49|286.5|284.5|285.75|283.75|301
1599038100000|2020-09-02 09:15:00|286.5|284.5|286.36|284.36|286.57|284.57|286.29|284.29|144
1599038400000|2020-09-02 09:20:00|286.37|284.37|286.97|284.97|287|285|286.28|284.28|286
1599038700000|2020-09-02 09:25:00|286.96|284.96|287.03|285.03|287.33|285.33|286.89|284.89|388
1599039000000|2020-09-02 09:30:00|287.04|285.04|286.45|284.45|287.13|285.13|286.31|284.31|281
1599039300000|2020-09-02 09:35:00|286.44|284.44|286.17|284.17|286.51|284.51|286.17|284.17|197
1599039600000|2020-09-02 09:40:00|286.22|284.22|287.39|285.39|287.45|285.45|286.19|284.19|345
1599039900000|2020-09-02 09:45:00|287.45|285.45|287.86|285.86|288.01|286.01|287.45|285.45|315
1599040200000|2020-09-02 09:50:00|287.87|285.87|287.47|285.47|288.02|286.02|287.47|285.47|252
1599040500000|2020-09-02 09:55:00|287.49|285.49|286.98|284.98|287.52|285.52|286.98|284.98|298
1599040800000|2020-09-02 10:00:00|287|285|286.66|284.66|287.25|285.25|286.65|284.65|315
1599041100000|2020-09-02 10:05:00|286.65|284.65|286.3|284.3|286.75|284.75|286.23|284.23|306
1599041400000|2020-09-02 10:10:00|286.33|284.33|286.15|284.15|286.33|284.33|286.07|284.07|213
1599041700000|2020-09-02 10:15:00|286.16|284.16|286.32|284.32|286.44|284.44|286.03|284.03|171
1599042000000|2020-09-02 10:20:00|286.31|284.31|285.51|283.51|286.32|284.32|285.33|283.33|279
1599042300000|2020-09-02 10:25:00|285.5|283.5|283.64|281.64|285.5|283.5|283.05|281.05|576
1599042600000|2020-09-02 10:30:00|283.62|281.62|284.48|282.48|284.49|282.49|283.16|281.16|714
1599042900000|2020-09-02 10:35:00|284.49|282.49|283.22|281.22|284.5|282.5|283.2|281.2|428
1599043200000|2020-09-02 10:40:00|283.2|281.2|282.09|280.09|283.47|281.47|281.51|279.51|728
1599043500000|2020-09-02 10:45:00|282.11|280.11|282.29|280.29|283.27|281.27|281.54|279.54|700
1599043800000|2020-09-02 10:50:00|282.31|280.31|282.33|280.33|283.6|281.6|282.29|280.29|678
1599044100000|2020-09-02 10:55:00|282.34|280.34|282.12|280.12|282.38|280.38|280.36|278.36|819
1599044400000|2020-09-02 11:00:00|282.08|280.08|279.62|277.62|282.1|280.1|279.14|277.14|889
1599044700000|2020-09-02 11:05:00|279.69|277.69|271.92|269.92|279.82|277.82|271.92|269.92|858
1599045000000|2020-09-02 11:10:00|271.94|269.94|263.29|261.29|272.56|270.56|247.07|245.07|1061
1599045300000|2020-09-02 11:15:00|263.6|261.6|260.16|258.16|263.72|261.72|257.78|255.78|1084
1599045600000|2020-09-02 11:20:00|260.13|258.13|261.31|259.31|261.85|259.85|251.42|249.42|1057
1599045900000|2020-09-02 11:25:00|261.3|259.3|260.08|258.08|261.98|259.98|260.05|258.05|1016
1599046200000|2020-09-02 11:30:00|260.14|258.14|262.31|260.31|262.92|260.92|259.28|257.28|878
1599046500000|2020-09-02 11:35:00|262.3|260.3|263.3|261.3|263.52|261.52|262.05|260.05|596
1599046800000|2020-09-02 11:40:00|263.34|261.34|264.45|262.45|264.45|262.45|262.52|260.52|629
1599047100000|2020-09-02 11:45:00|264.44|262.44|267.26|265.26|267.26|265.26|264.05|262.05|604
1599047400000|2020-09-02 11:50:00|267.27|265.27|266.65|264.65|267.33|265.33|264.82|262.82|766
1599047700000|2020-09-02 11:55:00|266.66|264.66|267.08|265.08|267.29|265.29|265.93|263.93|698
1599048000000|2020-09-02 12:00:00|267.07|265.07|265.63|263.63|267.08|265.08|264.91|262.91|721
1599048300000|2020-09-02 12:05:00|265.65|263.65|266.71|264.71|267.1|265.1|265.65|263.65|576
1599048600000|2020-09-02 12:10:00|266.7|264.7|265.85|263.85|266.71|264.71|265.47|263.47|618
1599048900000|2020-09-02 12:15:00|265.86|263.86|266.58|264.58|266.92|264.92|265.86|263.86|722
1599049200000|2020-09-02 12:20:00|266.46|264.46|266.55|264.55|266.89|264.89|266.15|264.15|783
1599049500000|2020-09-02 12:25:00|266.49|264.49|265.46|263.46|266.58|264.58|265.01|263.01|783
1599049800000|2020-09-02 12:30:00|265.44|263.44|266.32|264.32|266.63|264.63|265.44|263.44|507
1599050100000|2020-09-02 12:35:00|266.33|264.33|266.36|264.36|266.58|264.58|266.14|264.14|544
1599050400000|2020-09-02 12:40:00|266.37|264.37|265.75|263.75|266.46|264.46|265.69|263.69|520
1599050700000|2020-09-02 12:45:00|265.74|263.74|265.53|263.53|266.63|264.63|265.49|263.49|676
1599051000000|2020-09-02 12:50:00|265.54|263.54|266.64|264.64|266.76|264.76|265.46|263.46|466
1599051300000|2020-09-02 12:55:00|266.66|264.66|266.49|264.49|266.77|264.77|266.41|264.41|499
1599051600000|2020-09-02 13:00:00|266.51|264.51|266.21|264.21|266.54|264.54|265.7|263.7|478
1599051900000|2020-09-02 13:05:00|266.18|264.18|265.54|263.54|266.29|264.29|265.52|263.52|540
1599052200000|2020-09-02 13:10:00|265.55|263.55|266.32|264.32|266.41|264.41|265.17|263.17|490
1599052500000|2020-09-02 13:15:00|266.33|264.33|265.96|263.96|266.57|264.57|265.58|263.58|517
1599052800000|2020-09-02 13:20:00|265.97|263.97|266.02|264.02|266.21|264.21|265.78|263.78|488
1599053100000|2020-09-02 13:25:00|266.01|264.01|265.09|263.09|266.02|264.02|264.98|262.98|414
1599053400000|2020-09-02 13:30:00|265.11|263.11|264.28|262.28|265.11|263.11|263.49|261.49|649
1599053700000|2020-09-02 13:35:00|264.27|262.27|263.14|261.14|264.28|262.28|262.41|260.41|762
1599054000000|2020-09-02 13:40:00|263.12|261.12|264.88|262.88|265.15|263.15|262.72|260.72|700
1599054300000|2020-09-02 13:45:00|264.9|262.9|264.52|262.52|264.93|262.93|264.27|262.27|567
1599054600000|2020-09-02 13:50:00|264.5|262.5|263.63|261.63|264.54|262.54|263.29|261.29|628
1599054900000|2020-09-02 13:55:00|263.65|261.65|264.29|262.29|264.64|262.64|263.43|261.43|593
1599055200000|2020-09-02 14:00:00|264.34|262.34|262.87|260.87|264.43|262.43|262.81|260.81|763
1599055500000|2020-09-02 14:05:00|262.86|260.86|264.61|262.61|264.7|262.7|262.85|260.85|523
1599055800000|2020-09-02 14:10:00|264.58|262.58|264.48|262.48|264.62|262.62|264.22|262.22|542
1599056100000|2020-09-02 14:15:00|264.5|262.5|264.17|262.17|264.56|262.56|264.01|262.01|454
1599056400000|2020-09-02 14:20:00|264.16|262.16|264.1|262.1|264.29|262.29|264|262|216
1599056700000|2020-09-02 14:25:00|264.16|262.16|264.69|262.69|264.79|262.79|264.16|262.16|359
1599057000000|2020-09-02 14:30:00|264.66|262.66|263.56|261.56|264.78|262.78|263.54|261.54|504
1599057300000|2020-09-02 14:35:00|263.54|261.54|263.53|261.53|263.96|261.96|263.17|261.17|480
1599057600000|2020-09-02 14:40:00|263.52|261.52|263.01|261.01|263.6|261.6|262.86|260.86|525
1599057900000|2020-09-02 14:45:00|262.98|260.98|263.16|261.16|263.77|261.77|262.8|260.8|571
1599058200000|2020-09-02 14:50:00|263.17|261.17|261.81|259.81|263.23|261.23|261.56|259.56|724
1599058500000|2020-09-02 14:55:00|261.77|259.77|261.28|259.28|261.94|259.94|259.13|257.13|852
1599058800000|2020-09-02 15:00:00|261.27|259.27|262.31|260.31|262.32|260.32|261.02|259.02|729
1599059100000|2020-09-02 15:05:00|262.32|260.32|262.97|260.97|262.97|260.97|262.25|260.25|525
1599059400000|2020-09-02 15:10:00|262.96|260.96|263.56|261.56|263.61|261.61|262.91|260.91|551
1599059700000|2020-09-02 15:15:00|263.55|261.55|263.5|261.5|263.6|261.6|262.86|260.86|438
1599060000000|2020-09-02 15:20:00|263.51|261.51|262.65|260.65|263.62|261.62|262.5|260.5|440
1599060300000|2020-09-02 15:25:00|262.66|260.66|262.89|260.89|263.2|261.2|261.56|259.56|644
1599060600000|2020-09-02 15:30:00|262.88|260.88|263.53|261.53|263.54|261.54|262.64|260.64|438
1599060900000|2020-09-02 15:35:00|263.52|261.52|263.32|261.32|263.52|261.52|263.16|261.16|335
1599061200000|2020-09-02 15:40:00|263.31|261.31|263.41|261.41|263.66|261.66|263.17|261.17|402
1599061500000|2020-09-02 15:45:00|263.42|261.42|263.38|261.38|263.7|261.7|263.38|261.38|219
1599061800000|2020-09-02 15:50:00|263.39|261.39|262.77|260.77|263.48|261.48|262.66|260.66|479
1599062100000|2020-09-02 15:55:00|262.73|260.73|263.08|261.08|263.23|261.23|262.71|260.71|459
1599062400000|2020-09-02 16:00:00|263.11|261.11|261.77|259.77|263.9|261.9|261.11|259.11|776
1599062700000|2020-09-02 16:05:00|261.82|259.82|261.91|259.91|262.92|260.92|261.66|259.66|675
1599063000000|2020-09-02 16:10:00|261.92|259.92|261.44|259.44|261.93|259.93|261|259|616
1599063300000|2020-09-02 16:15:00|261.42|259.42|261.42|259.42|261.98|259.98|261.24|259.24|577
1599063600000|2020-09-02 16:20:00|261.41|259.41|259.69|257.69|261.45|259.45|259.55|257.55|705
1599063900000|2020-09-02 16:25:00|259.66|257.66|260.32|258.32|260.88|258.88|259.47|257.47|749
1599064200000|2020-09-02 16:30:00|260.33|258.33|259.98|257.98|260.58|258.58|259.98|257.98|530
1599064500000|2020-09-02 16:35:00|259.99|257.99|258.88|256.88|260|258|258.86|256.86|592
1599064800000|2020-09-02 16:40:00|258.8|256.8|259.7|257.7|259.7|257.7|258.49|256.49|699
1599065100000|2020-09-02 16:45:00|259.69|257.69|260.88|258.88|260.89|258.89|259.69|257.69|388
1599065400000|2020-09-02 16:50:00|260.87|258.87|261.4|259.4|261.5|259.5|260.85|258.85|328
1599065700000|2020-09-02 16:55:00|261.41|259.41|262.26|260.26|262.42|260.42|261.4|259.4|465
1599066000000|2020-09-02 17:00:00|262.27|260.27|262.16|260.16|262.28|260.28|261.82|259.82|416
1599066300000|2020-09-02 17:05:00|262.17|260.17|262.95|260.95|263.01|261.01|262.01|260.01|355
1599066600000|2020-09-02 17:10:00|262.92|260.92|263.25|261.25|263.27|261.27|262.92|260.92|317
1599066900000|2020-09-02 17:15:00|263.26|261.26|263.59|261.59|263.63|261.63|263|261|345
1599067200000|2020-09-02 17:20:00|263.58|261.58|263.88|261.88|263.92|261.92|263.54|261.54|362
1599067500000|2020-09-02 17:25:00|263.9|261.9|264.12|262.12|264.13|262.13|263.71|261.71|370
1599067800000|2020-09-02 17:30:00|264.11|262.11|264.84|262.84|264.97|262.97|263.99|261.99|359
1599068100000|2020-09-02 17:35:00|264.85|262.85|264.57|262.57|264.97|262.97|264.42|262.42|317
1599068400000|2020-09-02 17:40:00|264.58|262.58|264.55|262.55|264.83|262.83|264.54|262.54|272
1599068700000|2020-09-02 17:45:00|264.57|262.57|264.22|262.22|264.58|262.58|264.08|262.08|304
1599069000000|2020-09-02 17:50:00|264.25|262.25|263.85|261.85|264.29|262.29|263.83|261.83|259
1599069300000|2020-09-02 17:55:00|263.84|261.84|263.94|261.94|263.96|261.96|263.7|261.7|314
1599069600000|2020-09-02 18:00:00|263.93|261.93|263.02|261.02|263.95|261.95|263.02|261.02|310
1599069900000|2020-09-02 18:05:00|263.05|261.05|262.94|260.94|263.31|261.31|262.82|260.82|362
1599070200000|2020-09-02 18:10:00|262.95|260.95|263.56|261.56|263.61|261.61|262.82|260.82|311
1599070500000|2020-09-02 18:15:00|263.58|261.58|262.91|260.91|263.61|261.61|262.89|260.89|385
1599070800000|2020-09-02 18:20:00|262.92|260.92|262.5|260.5|262.94|260.94|262.37|260.37|311
1599071100000|2020-09-02 18:25:00|262.51|260.51|263.14|261.14|263.14|261.14|262.37|260.37|379
1599071400000|2020-09-02 18:30:00|263.11|261.11|264.2|262.2|264.37|262.37|263.11|261.11|355
1599071700000|2020-09-02 18:35:00|264.24|262.24|263.58|261.58|264.27|262.27|263.54|261.54|378
1599072000000|2020-09-02 18:40:00|263.59|261.59|263|261|263.59|261.59|262.97|260.97|337
1599072300000|2020-09-02 18:45:00|262.99|260.99|263.56|261.56|263.64|261.64|262.97|260.97|323
1599072600000|2020-09-02 18:50:00|263.57|261.57|263.95|261.95|264.01|262.01|263.55|261.55|330
1599072900000|2020-09-02 18:55:00|263.94|261.94|263.74|261.74|263.96|261.96|263.55|261.55|297
1599073200000|2020-09-02 19:00:00|263.73|261.73|263.41|261.41|263.78|261.78|263.28|261.28|321
1599073500000|2020-09-02 19:05:00|263.42|261.42|263.33|261.33|263.45|261.45|263.24|261.24|250
1599073800000|2020-09-02 19:10:00|263.34|261.34|263.45|261.45|263.59|261.59|263.15|261.15|277
1599074100000|2020-09-02 19:15:00|263.4|261.4|263.71|261.71|263.78|261.78|263.34|261.34|370
1599074400000|2020-09-02 19:20:00|263.72|261.72|264.05|262.05|264.05|262.05|263.69|261.69|380
1599074700000|2020-09-02 19:25:00|264.06|262.06|263.8|261.8|264.37|262.37|263.8|261.8|354
1599075000000|2020-09-02 19:30:00|263.76|261.76|263.23|261.23|263.88|261.88|263.04|261.04|555
1599075300000|2020-09-02 19:35:00|263.24|261.24|263.2|261.2|263.27|261.27|262.72|260.72|404
1599075600000|2020-09-02 19:40:00|263.22|261.22|263.04|261.04|263.48|261.48|262.9|260.9|347
1599075900000|2020-09-02 19:45:00|263.05|261.05|263.39|261.39|263.51|261.51|263.05|261.05|343
1599076200000|2020-09-02 19:50:00|263.38|261.38|263.42|261.42|263.55|261.55|263.17|261.17|247
1599076500000|2020-09-02 19:55:00|263.41|261.41|264.01|262.01|264.02|262.02|263.4|261.4|195
1599076800000|2020-09-02 20:00:00|264|262|263.49|261.49|264|262|263.16|261.16|381
1599077100000|2020-09-02 20:05:00|263.48|261.48|263.2|261.2|263.48|261.48|263|261|349
1599077400000|2020-09-02 20:10:00|263.23|261.23|263.1|261.1|263.29|261.29|263.01|261.01|221
1599077700000|2020-09-02 20:15:00|263.09|261.09|262.5|260.5|263.26|261.26|262.45|260.45|277
1599078000000|2020-09-02 20:20:00|262.51|260.51|262.62|260.62|262.69|260.69|262.29|260.29|377
1599078300000|2020-09-02 20:25:00|262.61|260.61|262.65|260.65|263.24|261.24|262.24|260.24|419
1599078600000|2020-09-02 20:30:00|262.64|260.64|263.16|261.16|263.24|261.24|262.61|260.61|484
1599078900000|2020-09-02 20:35:00|263.15|261.15|263.15|261.15|263.45|261.45|263.08|261.08|309
1599079200000|2020-09-02 20:40:00|263.14|261.14|263.12|261.12|263.33|261.33|262.97|260.97|374
1599079500000|2020-09-02 20:45:00|263.11|261.11|263.59|261.59|263.74|261.74|263.11|261.11|425
1599079800000|2020-09-02 20:50:00|263.61|261.61|263.63|261.63|263.67|261.67|263.5|261.5|362
1599080100000|2020-09-02 20:55:00|263.64|261.64|263.55|261.55|263.72|261.72|263.49|261.49|308
1599080400000|2020-09-02 21:00:00|263.54|261.54|263.48|261.48|263.56|261.56|263.46|261.46|349
1599080700000|2020-09-02 21:05:00|263.49|261.49|263.67|261.67|263.68|261.68|263.47|261.47|272
1599081000000|2020-09-02 21:10:00|263.68|261.68|263.68|261.68|263.68|261.68|263.6|261.6|300
1599081300000|2020-09-02 21:15:00|263.66|261.66|263.67|261.67|263.74|261.74|263.63|261.63|298
1599081600000|2020-09-02 21:20:00|263.69|261.69|263.87|261.87|263.89|261.89|263.69|261.69|93
1599081900000|2020-09-02 21:25:00|263.89|261.89|264.42|262.42|264.42|262.42|263.87|261.87|165
1599082200000|2020-09-02 21:30:00|264.41|262.41|264.4|262.4|264.5|262.5|264.39|262.39|141
1599082500000|2020-09-02 21:35:00|264.39|262.39|264.31|262.31|264.39|262.39|264.25|262.25|223
1599082800000|2020-09-02 21:40:00|264.33|262.33|264.41|262.41|264.44|262.44|264.33|262.33|160
1599083100000|2020-09-02 21:45:00|264.42|262.42|263.97|261.97|264.43|262.43|263.96|261.96|187
1599083400000|2020-09-02 21:50:00|263.98|261.98|264.15|262.15|264.16|262.16|263.85|261.85|272
1599083700000|2020-09-02 21:55:00|264.16|262.16|264.28|262.28|264.36|262.36|264.15|262.15|365
1599084000000|2020-09-02 22:00:00|264.22|262.22|264.29|262.29|264.38|262.38|264.19|262.19|338
1599084300000|2020-09-02 22:05:00|264.3|262.3|264.52|262.52|264.52|262.52|264.3|262.3|169
1599084600000|2020-09-02 22:10:00|264.53|262.53|264.52|262.52|264.81|262.81|264.45|262.45|330
1599084900000|2020-09-02 22:15:00|264.53|262.53|264.61|262.61|264.72|262.72|264.09|262.09|512
1599085200000|2020-09-02 22:20:00|264.6|262.6|265.29|263.29|265.4|263.4|264.57|262.57|309
1599085500000|2020-09-02 22:25:00|265.31|263.31|265.77|263.77|265.81|263.81|265.26|263.26|249
1599085800000|2020-09-02 22:30:00|265.78|263.78|265.93|263.93|266.04|264.04|265.63|263.63|218
1599086100000|2020-09-02 22:35:00|265.94|263.94|266.35|264.35|266.56|264.56|265.91|263.91|395
1599086400000|2020-09-02 22:40:00|266.34|264.34|265.98|263.98|266.35|264.35|265.94|263.94|289
1599086700000|2020-09-02 22:45:00|265.99|263.99|266.63|264.63|266.66|264.66|265.96|263.96|422
1599087000000|2020-09-02 22:50:00|266.62|264.62|266.57|264.57|266.63|264.63|266.2|264.2|425
1599087300000|2020-09-02 22:55:00|266.55|264.55|265.97|263.97|266.62|264.62|265.94|263.94|327
1599087600000|2020-09-02 23:00:00|266.05|264.05|265.9|263.9|266.09|264.09|265.73|263.73|265
1599087900000|2020-09-02 23:05:00|265.91|263.91|265.35|263.35|265.93|263.93|265.25|263.25|244
1599088200000|2020-09-02 23:10:00|265.34|263.34|265.46|263.46|265.62|263.62|265.16|263.16|295
1599088500000|2020-09-02 23:15:00|265.47|263.47|265.22|263.22|265.7|263.7|264.97|262.97|493
1599088800000|2020-09-02 23:20:00|265.21|263.21|265.44|263.44|265.45|263.45|265.16|263.16|283
1599089100000|2020-09-02 23:25:00|265.48|263.48|265.48|263.48|265.67|263.67|265.33|263.33|279
1599089400000|2020-09-02 23:30:00|265.47|263.47|265.47|263.47|265.69|263.69|265.36|263.36|268
1599089700000|2020-09-02 23:35:00|265.48|263.48|265.04|263.04|265.54|263.54|265.01|263.01|336
1599090000000|2020-09-02 23:40:00|265.05|263.05|265.19|263.19|265.5|263.5|264.99|262.99|352
1599090300000|2020-09-02 23:45:00|265.18|263.18|265.06|263.06|265.19|263.19|264.87|262.87|214
1599090600000|2020-09-02 23:50:00|265.1|263.1|265.3|263.3|265.42|263.42|265.05|263.05|247
1599090900000|2020-09-02 23:55:00|265.29|263.29|265.21|263.21|265.32|263.32|264.56|262.56|447
1599091200000|2020-09-03 00:00:00|265.2|263.2|263.14|261.14|265.34|263.34|263.13|261.13|559
1599091500000|2020-09-03 00:05:00|263.12|261.12|264.02|262.02|264.03|262.03|263.07|261.07|361
1599091800000|2020-09-03 00:10:00|264.01|262.01|263.84|261.84|264.09|262.09|263.78|261.78|299
1599092100000|2020-09-03 00:15:00|263.85|261.85|264.84|262.84|264.9|262.9|263.85|261.85|338
1599092400000|2020-09-03 00:20:00|264.83|262.83|265.34|263.34|265.51|263.51|264.8|262.8|296
1599092700000|2020-09-03 00:25:00|265.31|263.31|265.99|263.99|266.13|264.13|265.07|263.07|387
1599093000000|2020-09-03 00:30:00|266|264|266.49|264.49|266.91|264.91|266|264|457
1599093300000|2020-09-03 00:35:00|266.5|264.5|266.57|264.57|266.69|264.69|266.1|264.1|348
1599093600000|2020-09-03 00:40:00|266.6|264.6|266.65|264.65|266.72|264.72|266.25|264.25|252
1599093900000|2020-09-03 00:45:00|266.66|264.66|267.18|265.18|267.42|265.42|266.58|264.58|355
1599094200000|2020-09-03 00:50:00|267.19|265.19|267.12|265.12|267.52|265.52|267.03|265.03|371
1599094500000|2020-09-03 00:55:00|267.14|265.14|266.4|264.4|267.25|265.25|266.38|264.38|348
1599094800000|2020-09-03 01:00:00|266.39|264.39|265.96|263.96|266.82|264.82|265.93|263.93|504
1599095100000|2020-09-03 01:05:00|265.95|263.95|265.85|263.85|266.35|264.35|265.84|263.84|304
1599095400000|2020-09-03 01:10:00|265.84|263.84|265.3|263.3|265.95|263.95|265.06|263.06|361
1599095700000|2020-09-03 01:15:00|265.29|263.29|265.33|263.33|265.86|263.86|265.29|263.29|393
1599096000000|2020-09-03 01:20:00|265.34|263.34|265.1|263.1|265.41|263.41|264.66|262.66|394
1599096300000|2020-09-03 01:25:00|265.11|263.11|265.21|263.21|265.49|263.49|265.01|263.01|317
1599096600000|2020-09-03 01:30:00|265.22|263.22|266.17|264.17|266.34|264.34|265.21|263.21|436
1599096900000|2020-09-03 01:35:00|266.18|264.18|266.4|264.4|266.45|264.45|266.16|264.16|288
1599097200000|2020-09-03 01:40:00|266.41|264.41|266.24|264.24|266.45|264.45|266.18|264.18|325
1599097500000|2020-09-03 01:45:00|266.23|264.23|266.73|264.73|266.74|264.74|266.23|264.23|223
1599097800000|2020-09-03 01:50:00|266.74|264.74|266.86|264.86|266.88|264.88|266.56|264.56|212
1599098100000|2020-09-03 01:55:00|266.81|264.81|266.79|264.79|266.99|264.99|266.74|264.74|271
1599098400000|2020-09-03 02:00:00|266.8|264.8|266.13|264.13|267.04|265.04|265.9|263.9|362
1599098700000|2020-09-03 02:05:00|266.11|264.11|265.76|263.76|266.14|264.14|265.68|263.68|300
1599099000000|2020-09-03 02:10:00|265.77|263.77|266.24|264.24|266.24|264.24|265.73|263.73|275
1599099300000|2020-09-03 02:15:00|266.25|264.25|265.67|263.67|266.32|264.32|265.64|263.64|274
1599099600000|2020-09-03 02:20:00|265.65|263.65|265.22|263.22|265.71|263.71|265.2|263.2|470
1599099900000|2020-09-03 02:25:00|265.23|263.23|265.19|263.19|265.34|263.34|264.85|262.85|337
1599100200000|2020-09-03 02:30:00|265.18|263.18|265.06|263.06|265.49|263.49|265.06|263.06|154
1599100500000|2020-09-03 02:35:00|265.07|263.07|264.17|262.17|265.31|263.31|264.17|262.17|366
1599100800000|2020-09-03 02:40:00|264.18|262.18|264.38|262.38|264.57|262.57|264.15|262.15|309
1599101100000|2020-09-03 02:45:00|264.37|262.37|264.13|262.13|264.39|262.39|263.66|261.66|391
1599101400000|2020-09-03 02:50:00|264.14|262.14|264.58|262.58|264.68|262.68|264.14|262.14|242
1599101700000|2020-09-03 02:55:00|264.59|262.59|264.61|262.61|264.63|262.63|264.38|262.38|230
1599102000000|2020-09-03 03:00:00|264.59|262.59|264.77|262.77|265.19|263.19|264.58|262.58|315
1599102300000|2020-09-03 03:05:00|264.75|262.75|264.34|262.34|265.13|263.13|264.17|262.17|406
1599102600000|2020-09-03 03:10:00|264.33|262.33|264.06|262.06|264.45|262.45|264.04|262.04|329
1599102900000|2020-09-03 03:15:00|264.1|262.1|264.07|262.07|264.2|262.2|263.93|261.93|389
1599103200000|2020-09-03 03:20:00|264.1|262.1|264.17|262.17|264.25|262.25|263.91|261.91|350
1599103500000|2020-09-03 03:25:00|264.18|262.18|263.31|261.31|264.2|262.2|263.25|261.25|322
1599103800000|2020-09-03 03:30:00|263.3|261.3|263.19|261.19|263.39|261.39|262.63|260.63|441
1599104100000|2020-09-03 03:35:00|263.2|261.2|262.62|260.62|263.35|261.35|262.33|260.33|442
1599104400000|2020-09-03 03:40:00|262.52|260.52|262.79|260.79|262.98|260.98|262.26|260.26|438
1599104700000|2020-09-03 03:45:00|262.78|260.78|263.29|261.29|263.47|261.47|262.54|260.54|280
1599105000000|2020-09-03 03:50:00|263.39|261.39|263.13|261.13|263.43|261.43|262.58|260.58|342
1599105300000|2020-09-03 03:55:00|263.12|261.12|263.37|261.37|263.42|261.42|262.89|260.89|282
1599105600000|2020-09-03 04:00:00|263.38|261.38|264.25|262.25|264.29|262.29|263.38|261.38|330
1599105900000|2020-09-03 04:05:00|264.26|262.26|264.31|262.31|264.41|262.41|264.23|262.23|99
1599106200000|2020-09-03 04:10:00|264.32|262.32|264.43|262.43|264.46|262.46|264.31|262.31|90
1599106500000|2020-09-03 04:15:00|264.44|262.44|264.19|262.19|264.44|262.44|264.06|262.06|146
1599106800000|2020-09-03 04:20:00|264.2|262.2|264.09|262.09|264.42|262.42|264.08|262.08|232
1599107100000|2020-09-03 04:25:00|264.19|262.19|263.6|261.6|264.39|262.39|263.6|261.6|133
1599107400000|2020-09-03 04:30:00|263.59|261.59|263.49|261.49|263.65|261.65|263.07|261.07|251
1599107700000|2020-09-03 04:35:00|263.5|261.5|262.76|260.76|263.55|261.55|262.69|260.69|302
1599108000000|2020-09-03 04:40:00|262.66|260.66|263.06|261.06|263.19|261.19|262.46|260.46|266
1599108300000|2020-09-03 04:45:00|263.07|261.07|262.84|260.84|263.2|261.2|262.64|260.64|313
1599108600000|2020-09-03 04:50:00|262.81|260.81|261.84|259.84|262.86|260.86|261.44|259.44|441
1599108900000|2020-09-03 04:55:00|261.85|259.85|261.02|259.02|262.15|260.15|260.79|258.79|442
1599109200000|2020-09-03 05:00:00|261.01|259.01|260.67|258.67|262.05|260.05|260.55|258.55|495
1599109500000|2020-09-03 05:05:00|260.68|258.68|260.69|258.69|261.25|259.25|260.36|258.36|425
1599109800000|2020-09-03 05:10:00|260.71|258.71|261.34|259.34|261.46|259.46|260.71|258.71|384
1599110100000|2020-09-03 05:15:00|261.33|259.33|261.83|259.83|262.11|260.11|261.33|259.33|433
1599110400000|2020-09-03 05:20:00|261.8|259.8|261.85|259.85|261.98|259.98|261.7|259.7|146
1599110700000|2020-09-03 05:25:00|261.86|259.86|262.07|260.07|262.17|260.17|261.86|259.86|286
1599111000000|2020-09-03 05:30:00|262.04|260.04|261.67|259.67|262.1|260.1|261.53|259.53|202
1599111300000|2020-09-03 05:35:00|261.66|259.66|261.34|259.34|261.82|259.82|261.25|259.25|161
1599111600000|2020-09-03 05:40:00|261.33|259.33|260.1|258.1|261.36|259.36|259.92|257.92|518
1599111900000|2020-09-03 05:45:00|260.09|258.09|260.57|258.57|260.6|258.6|259.09|257.09|602
1599112200000|2020-09-03 05:50:00|260.53|258.53|260.69|258.69|260.86|258.86|260.05|258.05|392
1599112500000|2020-09-03 05:55:00|260.7|258.7|260.08|258.08|260.77|258.77|259.64|257.64|473
1599112800000|2020-09-03 06:00:00|260.07|258.07|261.41|259.41|261.49|259.49|260.07|258.07|458
1599113100000|2020-09-03 06:05:00|261.42|259.42|261.42|259.42|261.43|259.43|261.23|259.23|178
1599113400000|2020-09-03 06:10:00|261.41|259.41|261.81|259.81|261.82|259.82|261.41|259.41|254
1599113700000|2020-09-03 06:15:00|261.8|259.8|260.91|258.91|261.83|259.83|260.87|258.87|282
1599114000000|2020-09-03 06:20:00|260.9|258.9|260.72|258.72|260.96|258.96|260.4|258.4|315
1599114300000|2020-09-03 06:25:00|260.77|258.77|259.9|257.9|261.08|259.08|259.74|257.74|476
1599114600000|2020-09-03 06:30:00|259.89|257.89|261.11|259.11|261.22|259.22|259.29|257.29|615
1599114900000|2020-09-03 06:35:00|261.12|259.12|261.29|259.29|261.3|259.3|260.77|258.77|329
1599115200000|2020-09-03 06:40:00|261.3|259.3|261.45|259.45|261.57|259.57|261|259|385
1599115500000|2020-09-03 06:45:00|261.46|259.46|260.36|258.36|261.55|259.55|260.2|258.2|406
1599115800000|2020-09-03 06:50:00|260.37|258.37|259.55|257.55|260.42|258.42|259.35|257.35|549
1599116100000|2020-09-03 06:55:00|259.53|257.53|259.37|257.37|259.98|257.98|258.64|256.64|722
1599116400000|2020-09-03 07:00:00|259.38|257.38|259.24|257.24|260.24|258.24|259.24|257.24|446
1599116700000|2020-09-03 07:05:00|259.19|257.19|257.14|255.14|259.2|257.2|256.69|254.69|777
1599117000000|2020-09-03 07:10:00|257.17|255.17|259.35|257.35|259.49|257.49|257.14|255.14|730
1599117300000|2020-09-03 07:15:00|259.28|257.28|259.99|257.99|260.03|258.03|259.28|257.28|448
1599117600000|2020-09-03 07:20:00|259.98|257.98|261.17|259.17|261.17|259.17|259.87|257.87|521
1599117900000|2020-09-03 07:25:00|261.16|259.16|261.78|259.78|261.79|259.79|261.04|259.04|486
1599118200000|2020-09-03 07:30:00|261.79|259.79|262.76|260.76|262.87|260.87|261.78|259.78|600
1599118500000|2020-09-03 07:35:00|262.77|260.77|262.16|260.16|262.8|260.8|261.92|259.92|586
1599118800000|2020-09-03 07:40:00|262.15|260.15|262.92|260.92|262.93|260.93|262.15|260.15|306
1599119100000|2020-09-03 07:45:00|262.91|260.91|262.81|260.81|263.4|261.4|262.73|260.73|381
1599119400000|2020-09-03 07:50:00|262.82|260.82|264.58|262.58|264.69|262.69|262.8|260.8|440
1599119700000|2020-09-03 07:55:00|264.6|262.6|264.31|262.31|265.44|263.44|263.53|261.53|660
1599120000000|2020-09-03 08:00:00|264.3|262.3|263.49|261.49|265.78|263.78|263.48|261.48|700
1599120300000|2020-09-03 08:05:00|263.5|261.5|262.69|260.69|263.75|261.75|262.59|260.59|544
1599120600000|2020-09-03 08:10:00|262.67|260.67|262.82|260.82|263.48|261.48|262.56|260.56|440
1599120900000|2020-09-03 08:15:00|262.8|260.8|262.3|260.3|263.02|261.02|262.3|260.3|312
1599121200000|2020-09-03 08:20:00|262.23|260.23|262.73|260.73|262.8|260.8|262.13|260.13|275
1599121500000|2020-09-03 08:25:00|262.74|260.74|261.96|259.96|262.86|260.86|261.95|259.95|255
1599121800000|2020-09-03 08:30:00|261.95|259.95|262.23|260.23|262.35|260.35|261.95|259.95|189
1599122100000|2020-09-03 08:35:00|262.21|260.21|263.03|261.03|263.18|261.18|262.2|260.2|363
1599122400000|2020-09-03 08:40:00|262.78|260.78|263.12|261.12|263.14|261.14|262.78|260.78|231
1599122700000|2020-09-03 08:45:00|263.11|261.11|262.75|260.75|263.62|261.62|262.75|260.75|279
1599123000000|2020-09-03 08:50:00|262.76|260.76|262.86|260.86|262.95|260.95|262.64|260.64|233
1599123300000|2020-09-03 08:55:00|262.8|260.8|263.45|261.45|263.53|261.53|262.76|260.76|257
1599123600000|2020-09-03 09:00:00|263.47|261.47|262.86|260.86|263.89|261.89|262.86|260.86|303
1599123900000|2020-09-03 09:05:00|262.85|260.85|262.29|260.29|262.96|260.96|262.26|260.26|222
1599124200000|2020-09-03 09:10:00|262.28|260.28|262.38|260.38|262.67|260.67|262.11|260.11|382
1599124500000|2020-09-03 09:15:00|262.4|260.4|263.03|261.03|263.06|261.06|261.97|259.97|367
1599124800000|2020-09-03 09:20:00|263|261|263.1|261.1|263.2|261.2|262.78|260.78|446
1599125100000|2020-09-03 09:25:00|263.09|261.09|262.57|260.57|263.27|261.27|262.57|260.57|367
1599125400000|2020-09-03 09:30:00|262.74|260.74|262.99|260.99|263.22|261.22|262.7|260.7|204
1599125700000|2020-09-03 09:35:00|262.98|260.98|262.96|260.96|263.2|261.2|262.91|260.91|230
1599126000000|2020-09-03 09:40:00|262.95|260.95|262.31|260.31|263.03|261.03|262.18|260.18|322
1599126300000|2020-09-03 09:45:00|262.3|260.3|262.15|260.15|262.32|260.32|262.06|260.06|129
1599126600000|2020-09-03 09:50:00|262.16|260.16|261.67|259.67|262.16|260.16|261.67|259.67|284
1599126900000|2020-09-03 09:55:00|261.68|259.68|260.71|258.71|261.69|259.69|260.59|258.59|475
1599127200000|2020-09-03 10:00:00|260.7|258.7|260.27|258.27|261.13|259.13|260.12|258.12|588
1599127500000|2020-09-03 10:05:00|260.26|258.26|260.23|258.23|260.96|258.96|260.18|258.18|513
1599127800000|2020-09-03 10:10:00|260.27|258.27|260.89|258.89|260.99|258.99|260.18|258.18|443
1599128100000|2020-09-03 10:15:00|260.88|258.88|260.91|258.91|261.2|259.2|260.44|258.44|406
1599128400000|2020-09-03 10:20:00|260.9|258.9|260.22|258.22|260.91|258.91|259.71|257.71|625
1599128700000|2020-09-03 10:25:00|260.21|258.21|260.38|258.38|260.46|258.46|260.07|258.07|471
1599129000000|2020-09-03 10:30:00|260.35|258.35|261.08|259.08|261.08|259.08|259.88|257.88|530
1599129300000|2020-09-03 10:35:00|261.07|259.07|260.57|258.57|261.12|259.12|260.46|258.46|323
1599129600000|2020-09-03 10:40:00|260.58|258.58|260.2|258.2|260.61|258.61|259.8|257.8|380
1599129900000|2020-09-03 10:45:00|260.19|258.19|258.96|256.96|260.19|258.19|258.84|256.84|523
1599130200000|2020-09-03 10:50:00|258.95|256.95|259.28|257.28|259.39|257.39|258.29|256.29|681
1599130500000|2020-09-03 10:55:00|259.27|257.27|258.37|256.37|259.31|257.31|257.3|255.3|675
1599130800000|2020-09-03 11:00:00|258.4|256.4|260.08|258.08|260.6|258.6|257.94|255.94|662
1599131100000|2020-09-03 11:05:00|260.07|258.07|260.21|258.21|260.52|258.52|259.7|257.7|533
1599131400000|2020-09-03 11:10:00|260.2|258.2|258.84|256.84|260.21|258.21|258.67|256.67|581
1599131700000|2020-09-03 11:15:00|258.87|256.87|258.88|256.88|259.69|257.69|258.35|256.35|603
1599132000000|2020-09-03 11:20:00|258.89|256.89|257.44|255.44|259.58|257.58|256.96|254.96|788
1599132300000|2020-09-03 11:25:00|257.45|255.45|257.28|255.28|258.08|256.08|256.73|254.73|616
1599132600000|2020-09-03 11:30:00|257.3|255.3|255.04|253.04|257.9|255.9|254|252|745
1599132900000|2020-09-03 11:35:00|254.96|252.96|256.51|254.51|256.52|254.52|253.79|251.79|839
1599133200000|2020-09-03 11:40:00|256.5|254.5|257.38|255.38|257.78|255.78|256.28|254.28|619
1599133500000|2020-09-03 11:45:00|257.37|255.37|257.49|255.49|257.66|255.66|256.86|254.86|526
1599133800000|2020-09-03 11:50:00|257.48|255.48|256.64|254.64|257.8|255.8|256.55|254.55|413
1599134100000|2020-09-03 11:55:00|256.63|254.63|255.76|253.76|256.76|254.76|255.75|253.75|523
1599134400000|2020-09-03 12:00:00|255.72|253.72|255.01|253.01|255.73|253.73|254.64|252.64|517
1599134700000|2020-09-03 12:05:00|255.05|253.05|252.12|250.12|255.82|253.82|252.04|250.04|613
1599135000000|2020-09-03 12:10:00|252.15|250.15|249|247|253.41|251.41|245.24|243.24|1059
1599135300000|2020-09-03 12:15:00|249.09|247.09|251.12|249.12|252.75|250.75|248.73|246.73|890
1599135600000|2020-09-03 12:20:00|251.11|249.11|248.05|246.05|251.12|249.12|248.01|246.01|765
1599135900000|2020-09-03 12:25:00|248|246|245.14|243.14|248|246|241.24|239.24|1051
1599136200000|2020-09-03 12:30:00|245.16|243.16|247.06|245.06|248.33|246.33|244.28|242.28|977
1599136500000|2020-09-03 12:35:00|246.99|244.99|247.5|245.5|247.5|245.5|245.29|243.29|929
1599136800000|2020-09-03 12:40:00|247.52|245.52|246.15|244.15|247.76|245.76|246.02|244.02|849
1599137100000|2020-09-03 12:45:00|246.21|244.21|247.64|245.64|248.14|246.14|245.7|243.7|804
1599137400000|2020-09-03 12:50:00|247.66|245.66|249.04|247.04|249.04|247.04|247.48|245.48|709
1599137700000|2020-09-03 12:55:00|249.06|247.06|249.09|247.09|249.62|247.62|247.96|245.96|782
1599138000000|2020-09-03 13:00:00|249.03|247.03|248.26|246.26|249.05|247.05|248.01|246.01|657
1599138300000|2020-09-03 13:05:00|248.24|246.24|249.18|247.18|249.56|247.56|248.24|246.24|452
1599138600000|2020-09-03 13:10:00|249.16|247.16|247.26|245.26|249.19|247.19|247.26|245.26|497
1599138900000|2020-09-03 13:15:00|247.3|245.3|248.08|246.08|248.93|246.93|247.25|245.25|604
1599139200000|2020-09-03 13:20:00|248.09|246.09|248.37|246.37|248.78|246.78|248.05|246.05|423
1599139500000|2020-09-03 13:25:00|248.38|246.38|247.94|245.94|248.47|246.47|247.67|245.67|491
1599139800000|2020-09-03 13:30:00|247.93|245.93|248.77|246.77|248.94|246.94|247.68|245.68|466
1599140100000|2020-09-03 13:35:00|248.79|246.79|249.11|247.11|249.13|247.13|248.38|246.38|329
1599140400000|2020-09-03 13:40:00|249.1|247.1|248.66|246.66|249.1|247.1|248.36|246.36|346
1599140700000|2020-09-03 13:45:00|248.65|246.65|249.77|247.77|250.05|248.05|248.47|246.47|522
1599141000000|2020-09-03 13:50:00|249.76|247.76|249.52|247.52|249.87|247.87|249.43|247.43|589
1599141300000|2020-09-03 13:55:00|249.55|247.55|250.22|248.22|250.36|248.36|249.31|247.31|450
1599141600000|2020-09-03 14:00:00|250.24|248.24|249.82|247.82|250.31|248.31|249.73|247.73|481
1599141900000|2020-09-03 14:05:00|249.83|247.83|249.36|247.36|249.96|247.96|249.31|247.31|268
1599142200000|2020-09-03 14:10:00|249.37|247.37|249.48|247.48|249.68|247.68|249.09|247.09|509
1599142500000|2020-09-03 14:15:00|249.47|247.47|248.6|246.6|249.61|247.61|248.57|246.57|381
1599142800000|2020-09-03 14:20:00|248.58|246.58|248.31|246.31|248.87|246.87|247.86|245.86|626
1599143100000|2020-09-03 14:25:00|248.32|246.32|248.64|246.64|249|247|248.32|246.32|476
1599143400000|2020-09-03 14:30:00|248.67|246.67|248.25|246.25|249.01|247.01|248.08|246.08|378
1599143700000|2020-09-03 14:35:00|248.24|246.24|247.32|245.32|248.24|246.24|246.91|244.91|501
1599144000000|2020-09-03 14:40:00|247.31|245.31|247.1|245.1|247.99|245.99|246.86|244.86|656
1599144300000|2020-09-03 14:45:00|247.09|245.09|247.02|245.02|247.83|245.83|246.89|244.89|472
1599144600000|2020-09-03 14:50:00|247.06|245.06|247.62|245.62|247.63|245.63|246.95|244.95|459
1599144900000|2020-09-03 14:55:00|247.6|245.6|247.66|245.66|247.66|245.66|247.08|245.08|369
1599145200000|2020-09-03 15:00:00|247.65|245.65|246.9|244.9|247.65|245.65|246.84|244.84|624
1599145500000|2020-09-03 15:05:00|246.92|244.92|245.58|243.58|247.01|245.01|245.12|243.12|693
1599145800000|2020-09-03 15:10:00|245.56|243.56|245.23|243.23|245.93|243.93|245.08|243.08|591
1599146100000|2020-09-03 15:15:00|245.24|243.24|243.34|241.34|245.7|243.7|243.14|241.14|735
1599146400000|2020-09-03 15:20:00|243.44|241.44|244.22|242.22|244.81|242.81|242.86|240.86|911
1599146700000|2020-09-03 15:25:00|244.23|242.23|244.6|242.6|245.19|243.19|243.59|241.59|727
1599147000000|2020-09-03 15:30:00|244.61|242.61|242.59|240.59|244.89|242.89|242.51|240.51|730
1599147300000|2020-09-03 15:35:00|242.62|240.62|241.57|239.57|243.94|241.94|238.62|236.62|972
1599147600000|2020-09-03 15:40:00|241.62|239.62|243.9|241.9|243.97|241.97|241.39|239.39|910
1599147900000|2020-09-03 15:45:00|243.91|241.91|243.58|241.58|245.07|243.07|243.53|241.53|809
1599148200000|2020-09-03 15:50:00|243.56|241.56|243.28|241.28|244.2|242.2|242.79|240.79|716
1599148500000|2020-09-03 15:55:00|243.26|241.26|242.31|240.31|243.44|241.44|241.69|239.69|752
1599148800000|2020-09-03 16:00:00|242.34|240.34|241.93|239.93|242.34|240.34|240.84|238.84|880
1599149100000|2020-09-03 16:05:00|241.94|239.94|243.47|241.47|243.47|241.47|241.77|239.77|594
1599149400000|2020-09-03 16:10:00|243.46|241.46|243.53|241.53|243.99|241.99|243.09|241.09|574
1599149700000|2020-09-03 16:15:00|243.54|241.54|243.11|241.11|243.94|241.94|243.1|241.1|640
1599150000000|2020-09-03 16:20:00|243.09|241.09|243.35|241.35|243.69|241.69|242.6|240.6|590
1599150300000|2020-09-03 16:25:00|243.36|241.36|242.6|240.6|243.39|241.39|242.39|240.39|613
1599150600000|2020-09-03 16:30:00|242.63|240.63|242.3|240.3|242.71|240.71|241|239|694
1599150900000|2020-09-03 16:35:00|242.28|240.28|242.35|240.35|242.49|240.49|241.92|239.92|516
1599151200000|2020-09-03 16:40:00|242.34|240.34|240.98|238.98|242.42|240.42|240.71|238.71|630
1599151500000|2020-09-03 16:45:00|240.99|238.99|240.95|238.95|242.24|240.24|240.71|238.71|663
1599151800000|2020-09-03 16:50:00|240.94|238.94|239.67|237.67|240.96|238.96|239.06|237.06|842
1599152100000|2020-09-03 16:55:00|239.68|237.68|238.24|236.24|240.53|238.53|238.16|236.16|787
1599152400000|2020-09-03 17:00:00|238.23|236.23|239.05|237.05|239.69|237.69|238.23|236.23|839
1599152700000|2020-09-03 17:05:00|239.04|237.04|240|238|240.26|238.26|239.02|237.02|656
1599153000000|2020-09-03 17:10:00|240.01|238.01|241.63|239.63|241.91|239.91|239.58|237.58|737
1599153300000|2020-09-03 17:15:00|241.62|239.62|242.85|240.85|242.85|240.85|241.51|239.51|657
1599153600000|2020-09-03 17:20:00|242.89|240.89|243.41|241.41|243.66|241.66|242.05|240.05|727
1599153900000|2020-09-03 17:25:00|243.42|241.42|243.6|241.6|244.21|242.21|243.11|241.11|761
1599154200000|2020-09-03 17:30:00|243.59|241.59|243.11|241.11|243.59|241.59|242.67|240.67|615
1599154500000|2020-09-03 17:35:00|243.12|241.12|244.31|242.31|244.37|242.37|242.7|240.7|458
1599154800000|2020-09-03 17:40:00|244.3|242.3|243.32|241.32|244.78|242.78|243.12|241.12|498
1599155100000|2020-09-03 17:45:00|243.33|241.33|242.55|240.55|243.43|241.43|242.44|240.44|652
1599155400000|2020-09-03 17:50:00|242.52|240.52|243.18|241.18|243.45|241.45|242.5|240.5|485
1599155700000|2020-09-03 17:55:00|243.24|241.24|242.79|240.79|243.82|241.82|242.73|240.73|526
1599156000000|2020-09-03 18:00:00|242.8|240.8|243.61|241.61|243.84|241.84|242.38|240.38|581
1599156300000|2020-09-03 18:05:00|243.63|241.63|243.5|241.5|243.85|241.85|243.42|241.42|374
1599156600000|2020-09-03 18:10:00|243.48|241.48|243.28|241.28|244.49|242.49|242.97|240.97|565
1599156900000|2020-09-03 18:15:00|243.27|241.27|242.78|240.78|243.52|241.52|242.55|240.55|644
1599157200000|2020-09-03 18:20:00|242.75|240.75|241.57|239.57|242.84|240.84|241.38|239.38|617
1599157500000|2020-09-03 18:25:00|241.58|239.58|241.92|239.92|242.31|240.31|240.93|238.93|710
1599157800000|2020-09-03 18:30:00|241.93|239.93|242.35|240.35|242.86|240.86|241.83|239.83|639
1599158100000|2020-09-03 18:35:00|242.34|240.34|242.08|240.08|242.4|240.4|241.92|239.92|500
1599158400000|2020-09-03 18:40:00|242.09|240.09|242.92|240.92|242.92|240.92|242.08|240.08|381
1599158700000|2020-09-03 18:45:00|242.94|240.94|242.05|240.05|242.94|240.94|241.69|239.69|486
1599159000000|2020-09-03 18:50:00|242.04|240.04|242.22|240.22|242.22|240.22|241.51|239.51|626
1599159300000|2020-09-03 18:55:00|242.23|240.23|241.93|239.93|242.42|240.42|241.54|239.54|593
1599159600000|2020-09-03 19:00:00|241.94|239.94|241.86|239.86|242.06|240.06|240.74|238.74|647
1599159900000|2020-09-03 19:05:00|241.85|239.85|242.54|240.54|242.6|240.6|241.46|239.46|572
1599160200000|2020-09-03 19:10:00|242.53|240.53|243.98|241.98|243.98|241.98|242.46|240.46|367
1599160500000|2020-09-03 19:15:00|243.97|241.97|244.34|242.34|244.6|242.6|243.62|241.62|434
1599160800000|2020-09-03 19:20:00|244.36|242.36|244.26|242.26|244.41|242.41|243.99|241.99|451
1599161100000|2020-09-03 19:25:00|244.23|242.23|245.17|243.17|245.56|243.56|244.17|242.17|416
1599161400000|2020-09-03 19:30:00|245.18|243.18|244.59|242.59|245.58|243.58|244.42|242.42|555
1599161700000|2020-09-03 19:35:00|244.58|242.58|244.59|242.59|245.36|243.36|244.51|242.51|657
1599162000000|2020-09-03 19:40:00|244.6|242.6|245.34|243.34|245.34|243.34|244.37|242.37|453
1599162300000|2020-09-03 19:45:00|245.35|243.35|244.76|242.76|245.38|243.38|244.34|242.34|430
1599162600000|2020-09-03 19:50:00|244.77|242.77|244.99|242.99|245.16|243.16|244.39|242.39|426
1599162900000|2020-09-03 19:55:00|244.98|242.98|244.86|242.86|245.1|243.1|244.76|242.76|376
1599163200000|2020-09-03 20:00:00|244.87|242.87|245.49|243.49|245.55|243.55|244.45|242.45|484
1599163500000|2020-09-03 20:05:00|245.5|243.5|245.19|243.19|245.84|243.84|244.94|242.94|465
1599163800000|2020-09-03 20:10:00|245.27|243.27|245.47|243.47|245.79|243.79|245.12|243.12|420
1599164100000|2020-09-03 20:15:00|245.46|243.46|244.55|242.55|245.52|243.52|244.37|242.37|499
1599164400000|2020-09-03 20:20:00|244.54|242.54|245.47|243.47|245.47|243.47|244.35|242.35|496
1599164700000|2020-09-03 20:25:00|245.45|243.45|245.14|243.14|245.46|243.46|244.84|242.84|414
1599165000000|2020-09-03 20:30:00|245.13|243.13|245.38|243.38|245.48|243.48|245.04|243.04|494
1599165300000|2020-09-03 20:35:00|245.39|243.39|245.5|243.5|245.59|243.59|244.97|242.97|395
1599165600000|2020-09-03 20:40:00|245.49|243.49|245.84|243.84|246.2|244.2|245.42|243.42|392
1599165900000|2020-09-03 20:45:00|245.82|243.82|245.61|243.61|245.98|243.98|245.57|243.57|316
1599166200000|2020-09-03 20:50:00|245.58|243.58|246.49|244.49|247.02|245.02|245.4|243.4|625
1599166500000|2020-09-03 20:55:00|246.47|244.47|246.16|244.16|246.68|244.68|245.95|243.95|304
1599166800000|2020-09-03 21:00:00|246.18|244.18|245.99|243.99|246.28|244.28|245.96|243.96|287
1599167100000|2020-09-03 21:05:00|245.98|243.98|247.04|245.04|247.05|245.05|245.98|243.98|202
1599167400000|2020-09-03 21:10:00|247.05|245.05|246.17|244.17|247.1|245.1|246.14|244.14|272
1599167700000|2020-09-03 21:15:00|246.15|244.15|245.36|243.36|246.15|244.15|245.32|243.32|400
1599168000000|2020-09-03 21:20:00|245.35|243.35|245.78|243.78|245.79|243.79|245.35|243.35|424
1599168300000|2020-09-03 21:25:00|245.77|243.77|245.79|243.79|245.82|243.82|245.6|243.6|397
1599168600000|2020-09-03 21:30:00|245.8|243.8|244.98|242.98|245.84|243.84|244.96|242.96|317
1599168900000|2020-09-03 21:35:00|244.97|242.97|245.51|243.51|245.57|243.57|244.9|242.9|554
1599169200000|2020-09-03 21:40:00|245.52|243.52|244.87|242.87|245.55|243.55|244.84|242.84|536
1599169500000|2020-09-03 21:45:00|244.86|242.86|244.74|242.74|245.01|243.01|244.71|242.71|355
1599169800000|2020-09-03 21:50:00|244.77|242.77|244.4|242.4|244.89|242.89|244.17|242.17|420
1599170100000|2020-09-03 21:55:00|244.41|242.41|245.02|243.02|245.07|243.07|244.39|242.39|462
1599170400000|2020-09-03 22:00:00|245.03|243.03|245.34|243.34|245.34|243.34|244.91|242.91|555
1599170700000|2020-09-03 22:05:00|245.35|243.35|245.41|243.41|245.87|243.87|245.3|243.3|400
1599171000000|2020-09-03 22:10:00|245.42|243.42|244.96|242.96|245.63|243.63|244.95|242.95|292
1599171300000|2020-09-03 22:15:00|244.95|242.95|244.3|242.3|244.97|242.97|244.13|242.13|400
1599171600000|2020-09-03 22:20:00|244.29|242.29|243.2|241.2|244.3|242.3|243.19|241.19|675
1599171900000|2020-09-03 22:25:00|243.21|241.21|243.17|241.17|243.35|241.35|242.62|240.62|421
1599172200000|2020-09-03 22:30:00|243.16|241.16|242.5|240.5|243.16|241.16|242.25|240.25|422
1599172500000|2020-09-03 22:35:00|242.52|240.52|243.35|241.35|243.52|241.52|242.49|240.49|667
1599172800000|2020-09-03 22:40:00|243.37|241.37|243.72|241.72|243.83|241.83|243.31|241.31|438
1599173100000|2020-09-03 22:45:00|243.73|241.73|243.17|241.17|243.73|241.73|242.9|240.9|412
1599173400000|2020-09-03 22:50:00|243.16|241.16|242.98|240.98|243.16|241.16|242.5|240.5|457
1599173700000|2020-09-03 22:55:00|242.99|240.99|243.01|241.01|243.31|241.31|242.93|240.93|409
1599174000000|2020-09-03 23:00:00|243.03|241.03|242.18|240.18|243.16|241.16|241.9|239.9|541
1599174300000|2020-09-03 23:05:00|242.21|240.21|241.09|239.09|242.22|240.22|240.3|238.3|693
1599174600000|2020-09-03 23:10:00|241.08|239.08|242.31|240.31|242.69|240.69|241.01|239.01|602
1599174900000|2020-09-03 23:15:00|242.33|240.33|240.17|238.17|242.37|240.37|239.61|237.61|720
1599175200000|2020-09-03 23:20:00|240.18|238.18|237.73|235.73|241.03|239.03|237.73|235.73|791
1599175500000|2020-09-03 23:25:00|237.74|235.74|226.23|224.23|238.74|236.74|225.72|223.72|997
1599175800000|2020-09-03 23:30:00|226.24|224.24|215.42|213.42|229.25|227.25|202.93|200.93|1062
1599176100000|2020-09-03 23:35:00|215.54|213.54|224.34|222.34|232.75|226.49|215.54|213.54|853
1599176400000|2020-09-03 23:40:00|224.24|222.24|219.68|217.68|226.58|224.58|216.22|214.22|663
1599176700000|2020-09-03 23:45:00|219.67|217.67|215.92|213.92|220.72|218.72|215.51|213.51|766
1599177000000|2020-09-03 23:50:00|216.06|214.06|217.22|215.22|217.84|215.84|215.02|213.02|635
1599177300000|2020-09-03 23:55:00|217.16|215.16|217.68|215.68|220.61|218.61|215.79|213.79|662
1599177600000|2020-09-04 00:00:00|217.58|215.58|216.74|214.74|220.42|218.42|216.14|214.14|599
1599177900000|2020-09-04 00:05:00|216.97|214.97|214.96|212.96|217.53|215.53|214.64|212.64|597
1599178200000|2020-09-04 00:10:00|214.86|212.86|216.67|214.67|216.76|214.76|214.49|212.49|187
1599178500000|2020-09-04 00:15:00|217.3|215.3|217.66|215.66|220.44|218.44|216.76|214.76|561
1599178800000|2020-09-04 00:20:00|217.69|215.69|218.28|216.28|219.34|217.34|217.46|215.46|462
1599179100000|2020-09-04 00:25:00|218.78|216.78|218.58|216.58|219.38|217.38|218.33|216.33|197
1599179400000|2020-09-04 00:30:00|219.02|217.02|219.78|217.78|221.56|219.56|218.67|216.67|413
1599179700000|2020-09-04 00:35:00|220.51|218.51|224.78|222.78|225.07|223.07|219.76|217.76|51
1599180000000|2020-09-04 00:40:00|224.72|222.72|223.42|221.42|225.18|223.18|223.09|221.09|135
1599180300000|2020-09-04 00:45:00|223.36|221.36|221.76|219.76|223.67|221.67|221.63|219.63|344
1599180600000|2020-09-04 00:50:00|221.75|219.75|223.01|221.01|224.16|222.16|220.68|218.68|894
1599180900000|2020-09-04 00:55:00|222.95|220.95|223.96|221.96|224.28|222.28|222.95|220.95|553
1599181200000|2020-09-04 01:00:00|223.97|221.97|223.99|221.99|224.1|222.1|223.37|221.37|424
1599181500000|2020-09-04 01:05:00|224.01|222.01|224.73|222.73|224.79|222.79|223.98|221.98|358
1599181800000|2020-09-04 01:10:00|224.77|222.77|225.1|223.1|225.55|223.55|224.77|222.77|254
1599182100000|2020-09-04 01:15:00|225.09|223.09|225.78|223.78|226.52|224.52|225.09|223.09|257
1599182400000|2020-09-04 01:20:00|225.77|223.77|225.18|223.18|225.94|223.94|224.81|222.81|226
1599182700000|2020-09-04 01:25:00|225.14|223.14|224.47|222.47|225.18|223.18|224.37|222.37|111
1599183000000|2020-09-04 01:30:00|224.41|222.41|224.92|222.92|225.17|223.17|224.38|222.38|152
1599183300000|2020-09-04 01:35:00|224.94|222.94|224.13|222.13|225.01|223.01|224.11|222.11|172
1599183600000|2020-09-04 01:40:00|224.11|222.11|224.18|222.18|224.43|222.43|223.84|221.84|215
1599183900000|2020-09-04 01:45:00|224.14|222.14|224.66|222.66|224.74|222.74|224.14|222.14|159
1599184200000|2020-09-04 01:50:00|224.69|222.69|223.97|221.97|224.69|222.69|223.75|221.75|148
1599184500000|2020-09-04 01:55:00|223.98|221.98|223.99|221.99|224.11|222.11|223.89|221.89|80
1599184800000|2020-09-04 02:00:00|223.98|221.98|223.15|221.15|224.17|222.17|223.07|221.07|197
1599185100000|2020-09-04 02:05:00|223.14|221.14|222.79|220.79|223.58|221.58|222.74|220.74|274
1599185400000|2020-09-04 02:10:00|222.78|220.78|221.09|219.09|223.38|221.38|221.04|219.04|510
1599185700000|2020-09-04 02:15:00|221.12|219.12|221.07|219.07|221.67|219.67|220.88|218.88|416
1599186000000|2020-09-04 02:20:00|221.13|219.13|222.94|220.94|223.25|221.25|221.1|219.1|263
1599186300000|2020-09-04 02:25:00|223.04|221.04|221.46|219.46|223.04|221.04|221.21|219.21|304
1599186600000|2020-09-04 02:30:00|221.25|219.25|222.43|220.43|222.45|220.45|221.1|219.1|353
1599186900000|2020-09-04 02:35:00|222.51|220.51|222.63|220.63|223.11|221.11|222.16|220.16|435
1599187200000|2020-09-04 02:40:00|222.57|220.57|222.86|220.86|223|221|222.44|220.44|399
1599187500000|2020-09-04 02:45:00|222.85|220.85|223.36|221.36|223.52|221.52|222.82|220.82|319
1599187800000|2020-09-04 02:50:00|223.37|221.37|224.07|222.07|224.38|222.38|223.37|221.37|429
1599188100000|2020-09-04 02:55:00|224.05|222.05|225.18|223.18|225.24|223.24|223.92|221.92|281
1599188400000|2020-09-04 03:00:00|225.23|223.23|224.32|222.32|225.36|223.36|224.16|222.16|567
1599188700000|2020-09-04 03:05:00|224.28|222.28|224.85|222.85|224.88|222.88|224.1|222.1|526
1599189000000|2020-09-04 03:10:00|224.81|222.81|224.57|222.57|224.96|222.96|224.32|222.32|454
1599189300000|2020-09-04 03:15:00|224.54|222.54|224.4|222.4|224.76|222.76|223.98|221.98|492
1599189600000|2020-09-04 03:20:00|224.41|222.41|224.47|222.47|224.57|222.57|223.93|221.93|363
1599189900000|2020-09-04 03:25:00|224.48|222.48|224.63|222.63|225.12|223.12|224.23|222.23|507
1599190200000|2020-09-04 03:30:00|224.61|222.61|224.42|222.42|224.76|222.76|224.36|222.36|390
1599190500000|2020-09-04 03:35:00|224.41|222.41|223.1|221.1|224.43|222.43|222.89|220.89|550
1599190800000|2020-09-04 03:40:00|223.09|221.09|223.01|221.01|223.48|221.48|222.84|220.84|517
1599191100000|2020-09-04 03:45:00|223.03|221.03|222.63|220.63|223.41|221.41|222.5|220.5|584
1599191400000|2020-09-04 03:50:00|222.62|220.62|223.24|221.24|223.77|221.77|222.59|220.59|538
1599191700000|2020-09-04 03:55:00|223.26|221.26|223.39|221.39|223.47|221.47|223.1|221.1|481
1599192000000|2020-09-04 04:00:00|223.41|221.41|223.58|221.58|224.19|222.19|222.63|220.63|463
1599192300000|2020-09-04 04:05:00|223.59|221.59|224.66|222.66|224.66|222.66|223.57|221.57|460
1599192600000|2020-09-04 04:10:00|224.65|222.65|225.21|223.21|225.24|223.24|224.51|222.51|575
1599192900000|2020-09-04 04:15:00|225.2|223.2|224.9|222.9|225.26|223.26|224.86|222.86|424
1599193200000|2020-09-04 04:20:00|224.88|222.88|224.68|222.68|224.88|222.88|223.95|221.95|440
1599193500000|2020-09-04 04:25:00|224.69|222.69|224.2|222.2|224.82|222.82|224.03|222.03|665
1599193800000|2020-09-04 04:30:00|224.19|222.19|223.7|221.7|224.35|222.35|223.58|221.58|475
1599194100000|2020-09-04 04:35:00|223.71|221.71|222.7|220.7|223.85|221.85|222.69|220.69|562
1599194400000|2020-09-04 04:40:00|222.71|220.71|223.45|221.45|223.63|221.63|222.62|220.62|532
1599194700000|2020-09-04 04:45:00|223.44|221.44|223.31|221.31|223.45|221.45|222.61|220.61|532
1599195000000|2020-09-04 04:50:00|223.3|221.3|224.14|222.14|224.19|222.19|223.18|221.18|433
1599195300000|2020-09-04 04:55:00|224.13|222.13|224.51|222.51|224.52|222.52|224.05|222.05|355
1599195600000|2020-09-04 05:00:00|224.52|222.52|225.03|223.03|225.19|223.19|224.51|222.51|497
1599195900000|2020-09-04 05:05:00|225.04|223.04|224.57|222.57|225.37|223.37|224.31|222.31|378
1599196200000|2020-09-04 05:10:00|224.58|222.58|224.91|222.91|224.94|222.94|224.45|222.45|397
1599196500000|2020-09-04 05:15:00|224.92|222.92|224.35|222.35|225|223|224.33|222.33|357
1599196800000|2020-09-04 05:20:00|224.36|222.36|224.17|222.17|224.36|222.36|223.98|221.98|342
1599197100000|2020-09-04 05:25:00|224.19|222.19|224.01|222.01|224.22|222.22|223.84|221.84|276
1599197400000|2020-09-04 05:30:00|224.03|222.03|223.19|221.19|224.4|222.4|223.19|221.19|505
1599197700000|2020-09-04 05:35:00|223.2|221.2|223.48|221.48|223.52|221.52|222.51|220.51|641
1599198000000|2020-09-04 05:40:00|223.5|221.5|224.29|222.29|224.51|222.51|223.46|221.46|489
1599198300000|2020-09-04 05:45:00|224.31|222.31|224.62|222.62|224.68|222.68|224.26|222.26|509
1599198600000|2020-09-04 05:50:00|224.61|222.61|224.51|222.51|224.86|222.86|224.39|222.39|427
1599198900000|2020-09-04 05:55:00|224.52|222.52|224.7|222.7|225.05|223.05|224.52|222.52|511
1599199200000|2020-09-04 06:00:00|224.68|222.68|224.23|222.23|224.85|222.85|224.21|222.21|397
1599199500000|2020-09-04 06:05:00|224.24|222.24|224.61|222.61|224.89|222.89|224.19|222.19|368
1599199800000|2020-09-04 06:10:00|224.62|222.62|225.22|223.22|225.25|223.25|224.62|222.62|376
1599200100000|2020-09-04 06:15:00|225.23|223.23|225.21|223.21|225.3|223.3|225.09|223.09|320
1599200400000|2020-09-04 06:20:00|225.2|223.2|224.7|222.7|225.3|223.3|224.52|222.52|370
1599200700000|2020-09-04 06:25:00|224.71|222.71|224.68|222.68|224.9|222.9|224.44|222.44|482
1599201000000|2020-09-04 06:30:00|224.67|222.67|224.39|222.39|224.69|222.69|224.07|222.07|407
1599201300000|2020-09-04 06:35:00|224.4|222.4|224.33|222.33|224.4|222.4|223.97|221.97|340
1599201600000|2020-09-04 06:40:00|224.34|222.34|223.83|221.83|224.71|222.71|223.8|221.8|272
1599201900000|2020-09-04 06:45:00|223.82|221.82|224.29|222.29|224.41|222.41|223.69|221.69|488
1599202200000|2020-09-04 06:50:00|224.28|222.28|223.96|221.96|224.31|222.31|223.78|221.78|343
1599202500000|2020-09-04 06:55:00|223.97|221.97|223.09|221.09|224.2|222.2|223.09|221.09|528
1599202800000|2020-09-04 07:00:00|223.1|221.1|223.17|221.17|223.89|221.89|222.71|220.71|565
1599203100000|2020-09-04 07:05:00|223.2|221.2|224.08|222.08|224.09|222.09|222.69|220.69|462
1599203400000|2020-09-04 07:10:00|224.16|222.16|224.34|222.34|224.47|222.47|223.98|221.98|489
1599203700000|2020-09-04 07:15:00|224.32|222.32|224.01|222.01|224.36|222.36|223.95|221.95|352
1599204000000|2020-09-04 07:20:00|224.02|222.02|224.56|222.56|224.67|222.67|224.02|222.02|308
1599204300000|2020-09-04 07:25:00|224.55|222.55|224.53|222.53|224.7|222.7|224.32|222.32|361
1599204600000|2020-09-04 07:30:00|224.58|222.58|224.49|222.49|224.76|222.76|224.4|222.4|318
1599204900000|2020-09-04 07:35:00|224.47|222.47|223.93|221.93|224.67|222.67|223.76|221.76|528
1599205200000|2020-09-04 07:40:00|223.94|221.94|222.11|220.11|224.53|222.53|221.35|219.35|819
1599205500000|2020-09-04 07:45:00|222.1|220.1|224.45|222.45|224.7|222.7|221.69|219.69|934
1599205800000|2020-09-04 07:50:00|224.5|222.5|226.14|224.14|226.57|224.57|224.5|222.5|885
1599206100000|2020-09-04 07:55:00|226.15|224.15|225.95|223.95|226.68|224.68|225.47|223.47|695
1599206400000|2020-09-04 08:00:00|225.97|223.97|228.99|226.99|229.65|227.65|225.36|223.36|676
1599206700000|2020-09-04 08:05:00|229.2|227.2|229.48|227.48|231.33|229.33|228.72|226.72|947
1599207000000|2020-09-04 08:10:00|229.53|227.53|230.59|228.59|231.17|229.17|228.95|226.95|835
1599207300000|2020-09-04 08:15:00|230.6|228.6|230.06|228.06|232.35|230.35|229.67|227.67|822
1599207600000|2020-09-04 08:20:00|230.04|228.04|230.03|228.03|230.57|228.57|229.54|227.54|726
1599207900000|2020-09-04 08:25:00|230.04|228.04|230.11|228.11|230.39|228.39|229.3|227.3|607
1599208200000|2020-09-04 08:30:00|230.12|228.12|230.05|228.05|230.25|228.25|229.32|227.32|594
1599208500000|2020-09-04 08:35:00|230.06|228.06|230.38|228.38|230.45|228.45|229.35|227.35|657
1599208800000|2020-09-04 08:40:00|230.26|228.26|230.66|228.66|231.31|229.31|230.22|228.22|729
1599209100000|2020-09-04 08:45:00|230.65|228.65|229.92|227.92|231.32|229.32|229.63|227.63|745
1599209400000|2020-09-04 08:50:00|229.81|227.81|230.31|228.31|230.73|228.73|229.45|227.45|580
1599209700000|2020-09-04 08:55:00|230.32|228.32|230.46|228.46|230.87|228.87|230.32|228.32|507
1599210000000|2020-09-04 09:00:00|230.45|228.45|229.17|227.17|230.52|228.52|228.67|226.67|588
1599210300000|2020-09-04 09:05:00|229.15|227.15|229.47|227.47|229.48|227.48|229.13|227.13|237
1599210600000|2020-09-04 09:10:00|229.48|227.48|230.64|228.64|230.9|228.9|229.48|227.48|536
1599210900000|2020-09-04 09:15:00|230.65|228.65|230.71|228.71|230.83|228.83|230.05|228.05|393
1599211200000|2020-09-04 09:20:00|230.72|228.72|230.9|228.9|231.9|229.9|230.72|228.72|516
1599211500000|2020-09-04 09:25:00|230.92|228.92|231.57|229.57|232.12|230.12|230.92|228.92|479
1599211800000|2020-09-04 09:30:00|231.56|229.56|230.55|228.55|231.91|229.91|230.51|228.51|477
1599212100000|2020-09-04 09:35:00|230.59|228.59|231.48|229.48|231.79|229.79|230.53|228.53|462
1599212400000|2020-09-04 09:40:00|231.47|229.47|233.68|231.68|233.96|231.96|231.47|229.47|688
1599212700000|2020-09-04 09:45:00|233.69|231.69|235.56|233.56|235.76|233.76|233.66|231.66|833
1599213000000|2020-09-04 09:50:00|235.57|233.57|237.32|235.32|237.86|235.86|235.55|233.55|911
1599213300000|2020-09-04 09:55:00|237.29|235.29|237.37|235.37|237.98|235.98|235.32|233.32|858
1599213600000|2020-09-04 10:00:00|237.38|235.38|235.95|233.95|237.38|235.38|235.56|233.56|866
1599213900000|2020-09-04 10:05:00|235.94|233.94|236.59|234.59|237.33|235.33|235.72|233.72|834
1599214200000|2020-09-04 10:10:00|236.57|234.57|235.67|233.67|237.03|235.03|235.25|233.25|807
1599214500000|2020-09-04 10:15:00|235.66|233.66|236.81|234.81|237.35|235.35|235.66|233.66|702
1599214800000|2020-09-04 10:20:00|236.82|234.82|237.61|235.61|237.89|235.89|235.91|233.91|705
1599215100000|2020-09-04 10:25:00|237.63|235.63|238.63|236.63|240.97|238.97|237.54|235.54|848
1599215400000|2020-09-04 10:30:00|238.62|236.62|238.61|236.61|239.96|237.96|237.9|235.9|747
1599215700000|2020-09-04 10:35:00|238.6|236.6|238.83|236.83|238.85|236.85|237.44|235.44|592
1599216000000|2020-09-04 10:40:00|238.85|236.85|236.4|234.4|238.93|236.93|236.37|234.37|520
1599216300000|2020-09-04 10:45:00|236.39|234.39|237.87|235.87|238.11|236.11|236.35|234.35|604
1599216600000|2020-09-04 10:50:00|237.88|235.88|237.49|235.49|237.9|235.9|236.55|234.55|628
1599216900000|2020-09-04 10:55:00|237.52|235.52|235.8|233.8|237.56|235.56|235.6|233.6|647
1599217200000|2020-09-04 11:00:00|235.81|233.81|235.29|233.29|236.39|234.39|233.99|231.99|734
1599217500000|2020-09-04 11:05:00|235.32|233.32|234.9|232.9|235.73|233.73|234.06|232.06|592
1599217800000|2020-09-04 11:10:00|234.91|232.91|235.65|233.65|235.82|233.82|234.53|232.53|613
1599218100000|2020-09-04 11:15:00|235.64|233.64|230.6|228.6|235.65|233.65|230.03|228.03|735
1599218400000|2020-09-04 11:20:00|230.62|228.62|234.06|232.06|234.63|232.63|230.62|228.62|1047
1599218700000|2020-09-04 11:25:00|234.1|232.1|234.73|232.73|234.79|232.79|233.07|231.07|712
1599219000000|2020-09-04 11:30:00|234.74|232.74|233.7|231.7|235.13|233.13|233.27|231.27|679
1599219300000|2020-09-04 11:35:00|233.74|231.74|233.46|231.46|234.41|232.41|233.4|231.4|566
1599219600000|2020-09-04 11:40:00|233.45|231.45|232.72|230.72|233.51|231.51|231.8|229.8|853
1599219900000|2020-09-04 11:45:00|232.74|230.74|233.72|231.72|233.97|231.97|232.66|230.66|717
1599220200000|2020-09-04 11:50:00|233.73|231.73|234.83|232.83|234.85|232.85|233.7|231.7|526
1599220500000|2020-09-04 11:55:00|234.85|232.85|235.55|233.55|235.76|233.76|234.17|232.17|540
1599220800000|2020-09-04 12:00:00|235.6|233.6|236.99|234.99|237.41|235.41|235.57|233.57|677
1599221100000|2020-09-04 12:05:00|237|235|236.39|234.39|237.13|235.13|235.6|233.6|623
1599221400000|2020-09-04 12:10:00|236.36|234.36|235.91|233.91|236.57|234.57|235.9|233.9|488
1599221700000|2020-09-04 12:15:00|235.88|233.88|234.54|232.54|235.93|233.93|234.31|232.31|400
1599222000000|2020-09-04 12:20:00|234.56|232.56|234.82|232.82|234.94|232.94|234.43|232.43|492
1599222300000|2020-09-04 12:25:00|234.81|232.81|233.63|231.63|234.91|232.91|233.45|231.45|474
1599222600000|2020-09-04 12:30:00|233.62|231.62|234.77|232.77|234.82|232.82|233.62|231.62|584
1599222900000|2020-09-04 12:35:00|234.78|232.78|233.86|231.86|234.78|232.78|233.36|231.36|644
1599223200000|2020-09-04 12:40:00|233.91|231.91|234.08|232.08|234.54|232.54|233.78|231.78|570
1599223500000|2020-09-04 12:45:00|234.07|232.07|235.25|233.25|235.41|233.41|234.07|232.07|548
1599223800000|2020-09-04 12:50:00|235.24|233.24|235.93|233.93|235.93|233.93|235.1|233.1|354
1599224100000|2020-09-04 12:55:00|235.97|233.97|235.67|233.67|235.99|233.99|235.48|233.48|380
1599224400000|2020-09-04 13:00:00|235.68|233.68|235.38|233.38|236.07|234.07|235.29|233.29|291
1599224700000|2020-09-04 13:05:00|235.37|233.37|234.36|232.36|235.54|233.54|234.36|232.36|338
1599225000000|2020-09-04 13:10:00|234.39|232.39|235.46|233.46|235.49|233.49|234.34|232.34|639
1599225300000|2020-09-04 13:15:00|235.45|233.45|237.07|235.07|237.56|235.56|235.45|233.45|542
1599225600000|2020-09-04 13:20:00|237.06|235.06|236.64|234.64|237.23|235.23|236.26|234.26|533
1599225900000|2020-09-04 13:25:00|236.65|234.65|236.24|234.24|237.1|235.1|236.24|234.24|359
1599226200000|2020-09-04 13:30:00|236.23|234.23|237.59|235.59|238|236|235.59|233.59|618
1599226500000|2020-09-04 13:35:00|237.6|235.6|237.49|235.49|237.82|235.82|236.91|234.91|675
1599226800000|2020-09-04 13:40:00|237.52|235.52|235.81|233.81|237.53|235.53|235.7|233.7|686
1599227100000|2020-09-04 13:45:00|235.84|233.84|234.45|232.45|236.02|234.02|234.45|232.45|652
1599227400000|2020-09-04 13:50:00|234.42|232.42|233.82|231.82|235.28|233.28|233.73|231.73|701
1599227700000|2020-09-04 13:55:00|233.79|231.79|233.31|231.31|234.31|232.31|233.03|231.03|693
1599228000000|2020-09-04 14:00:00|233.34|231.34|233.6|231.6|234.68|232.68|233.33|231.33|653
1599228300000|2020-09-04 14:05:00|233.64|231.64|232.99|230.99|233.9|231.9|232.47|230.47|806
1599228600000|2020-09-04 14:10:00|233|231|231.55|229.55|233|231|230.27|228.27|728
1599228900000|2020-09-04 14:15:00|231.5|229.5|230.57|228.57|231.85|229.85|229.1|227.1|865
1599229200000|2020-09-04 14:20:00|230.59|228.59|231.2|229.2|232.23|230.23|229.79|227.79|822
1599229500000|2020-09-04 14:25:00|231.19|229.19|230.02|228.02|231.49|229.49|230|228|758
1599229800000|2020-09-04 14:30:00|230.05|228.05|229.5|227.5|231.11|229.11|228.59|226.59|919
1599230100000|2020-09-04 14:35:00|229.59|227.59|226.56|224.56|230.13|228.13|225.19|223.19|984
1599230400000|2020-09-04 14:40:00|226.49|224.49|224.48|222.48|228.86|226.86|224.06|222.06|995
1599230700000|2020-09-04 14:45:00|224.41|222.41|226.03|224.03|227.07|225.07|224.32|222.32|961
1599231000000|2020-09-04 14:50:00|226.05|224.05|223.74|221.74|226.15|224.15|215.4|213.4|1003
1599231300000|2020-09-04 14:55:00|223.73|221.73|229.29|227.29|229.7|227.7|223.52|221.52|993
1599231600000|2020-09-04 15:00:00|229.34|227.34|226.99|224.99|229.71|227.71|225.3|223.3|1020
1599231900000|2020-09-04 15:05:00|227.03|225.03|225.63|223.63|227.07|225.07|223.92|221.92|994
1599232200000|2020-09-04 15:10:00|225.65|223.65|225.98|223.98|226.17|224.17|224.24|222.24|945
1599232500000|2020-09-04 15:15:00|225.99|223.99|224.55|222.55|226.06|224.06|222.96|220.96|931
1599232800000|2020-09-04 15:20:00|224.51|222.51|224.82|222.82|225.79|223.79|224.08|222.08|893
1599233100000|2020-09-04 15:25:00|224.83|222.83|223.66|221.66|224.95|222.95|222.72|220.72|798
1599233400000|2020-09-04 15:30:00|223.65|221.65|225.18|223.18|225.83|223.83|223.65|221.65|812
1599233700000|2020-09-04 15:35:00|225.19|223.19|225.75|223.75|226.12|224.12|225.08|223.08|706
1599234000000|2020-09-04 15:40:00|225.74|223.74|224.4|222.4|225.87|223.87|224.28|222.28|665
1599234300000|2020-09-04 15:45:00|224.39|222.39|225.55|223.55|226.02|224.02|224.37|222.37|721
1599234600000|2020-09-04 15:50:00|225.54|223.54|227.52|225.52|227.55|225.55|225.13|223.13|666
1599234900000|2020-09-04 15:55:00|227.55|225.55|228.84|226.84|229.77|227.77|227.41|225.41|901
1599235200000|2020-09-04 16:00:00|228.85|226.85|227.46|225.46|230.07|228.07|227.36|225.36|910
1599235500000|2020-09-04 16:05:00|227.47|225.47|227.26|225.26|228.92|226.92|227.01|225.01|818
1599235800000|2020-09-04 16:10:00|227.28|225.28|226.15|224.15|227.64|225.64|226.01|224.01|615
1599236100000|2020-09-04 16:15:00|226.08|224.08|226.17|224.17|226.6|224.6|225.14|223.14|784
1599236400000|2020-09-04 16:20:00|226.18|224.18|227.37|225.37|227.4|225.4|226.18|224.18|677
1599236700000|2020-09-04 16:25:00|227.38|225.38|228.32|226.32|228.34|226.34|227.08|225.08|669
1599237000000|2020-09-04 16:30:00|228.26|226.26|229.29|227.29|229.29|227.29|227.51|225.51|706
1599237300000|2020-09-04 16:35:00|229.31|227.31|231.53|229.53|231.59|229.59|228.43|226.43|849
1599237600000|2020-09-04 16:40:00|231.52|229.52|232.88|230.88|232.89|230.89|230.93|228.93|710
1599237900000|2020-09-04 16:45:00|232.86|230.86|230.94|228.94|232.98|230.98|229.93|227.93|762
1599238200000|2020-09-04 16:50:00|230.93|228.93|230.5|228.5|230.97|228.97|229.9|227.9|497
1599238500000|2020-09-04 16:55:00|230.51|228.51|230.52|228.52|231.06|229.06|229.78|227.78|557
1599238800000|2020-09-04 17:00:00|230.53|228.53|229.23|227.23|230.66|228.66|228.98|226.98|721
1599239100000|2020-09-04 17:05:00|229.21|227.21|229.6|227.6|229.76|227.76|228.93|226.93|465
1599239400000|2020-09-04 17:10:00|229.58|227.58|229.56|227.56|230.35|228.35|229.41|227.41|401
1599239700000|2020-09-04 17:15:00|229.57|227.57|228.38|226.38|229.82|227.82|227.95|225.95|387
1599240000000|2020-09-04 17:20:00|228.41|226.41|229.07|227.07|229.31|227.31|228.21|226.21|577
1599240300000|2020-09-04 17:25:00|229.06|227.06|229.44|227.44|229.7|227.7|228.82|226.82|516
1599240600000|2020-09-04 17:30:00|229.43|227.43|230.01|228.01|230.12|228.12|229.3|227.3|432
1599240900000|2020-09-04 17:35:00|229.99|227.99|230.92|228.92|231.01|229.01|229.68|227.68|414
1599241200000|2020-09-04 17:40:00|230.94|228.94|230.54|228.54|231.16|229.16|230.24|228.24|567
1599241500000|2020-09-04 17:45:00|230.53|228.53|230.06|228.06|230.98|228.98|229.81|227.81|561
1599241800000|2020-09-04 17:50:00|230.07|228.07|231.03|229.03|231.03|229.03|229.72|227.72|417
1599242100000|2020-09-04 17:55:00|231.01|229.01|230.14|228.14|231.32|229.32|230.01|228.01|587
1599242400000|2020-09-04 18:00:00|230.13|228.13|230.27|228.27|230.62|228.62|229.91|227.91|500
1599242700000|2020-09-04 18:05:00|230.34|228.34|230.04|228.04|230.74|228.74|229.94|227.94|469
1599243000000|2020-09-04 18:10:00|230.05|228.05|229.1|227.1|230.39|228.39|228.85|226.85|609
1599243300000|2020-09-04 18:15:00|229.13|227.13|229.11|227.11|229.62|227.62|228.63|226.63|563
1599243600000|2020-09-04 18:20:00|229.13|227.13|228.58|226.58|229.25|227.25|227.79|225.79|560
1599243900000|2020-09-04 18:25:00|228.57|226.57|228.68|226.68|229.37|227.37|227.82|225.82|717
1599244200000|2020-09-04 18:30:00|228.67|226.67|229.02|227.02|229.87|227.87|228.56|226.56|590
1599244500000|2020-09-04 18:35:00|229.03|227.03|229.86|227.86|229.99|227.99|229.03|227.03|486
1599244800000|2020-09-04 18:40:00|229.85|227.85|230.26|228.26|230.4|228.4|229.44|227.44|443
1599245100000|2020-09-04 18:45:00|230.25|228.25|230.67|228.67|230.68|228.68|230.18|228.18|461
1599245400000|2020-09-04 18:50:00|230.68|228.68|230.3|228.3|230.71|228.71|230.12|228.12|343
1599245700000|2020-09-04 18:55:00|230.36|228.36|232.74|230.74|232.75|230.75|230.33|228.33|630
1599246000000|2020-09-04 19:00:00|232.75|230.75|231.88|229.88|233.52|231.52|231.51|229.51|806
1599246300000|2020-09-04 19:05:00|231.89|229.89|231.85|229.85|232.11|230.11|231.28|229.28|437
1599246600000|2020-09-04 19:10:00|231.86|229.86|231.56|229.56|231.89|229.89|231.26|229.26|419
1599246900000|2020-09-04 19:15:00|231.54|229.54|232.57|230.57|232.8|230.8|231.44|229.44|589
1599247200000|2020-09-04 19:20:00|232.62|230.62|232.65|230.65|233.29|231.29|232.44|230.44|595
1599247500000|2020-09-04 19:25:00|232.67|230.67|233.55|231.55|233.7|231.7|232.29|230.29|425
1599247800000|2020-09-04 19:30:00|233.58|231.58|233.76|231.76|234.32|232.32|233.53|231.53|617
1599248100000|2020-09-04 19:35:00|233.77|231.77|233.58|231.58|234.07|232.07|232.64|230.64|653
1599248400000|2020-09-04 19:40:00|233.6|231.6|233.85|231.85|234.24|232.24|233.6|231.6|382
1599248700000|2020-09-04 19:45:00|233.86|231.86|234.11|232.11|234.57|232.57|233.86|231.86|523
1599249000000|2020-09-04 19:50:00|234.09|232.09|235.45|233.45|235.68|233.68|233.99|231.99|535
1599249300000|2020-09-04 19:55:00|235.42|233.42|235.28|233.28|236.08|234.08|235.25|233.25|623
1599249600000|2020-09-04 20:00:00|235.27|233.27|235.72|233.72|236.19|234.19|234.81|232.81|611
1599249900000|2020-09-04 20:05:00|235.71|233.71|235.93|233.93|236.29|234.29|235.46|233.46|454
1599250200000|2020-09-04 20:10:00|235.94|233.94|235.47|233.47|236|234|235.11|233.11|400
1599250500000|2020-09-04 20:15:00|235.48|233.48|236.38|234.38|236.58|234.58|235.13|233.13|518
1599250800000|2020-09-04 20:20:00|236.37|234.37|235.53|233.53|236.86|234.86|235.26|233.26|416
1599251100000|2020-09-04 20:25:00|235.54|233.54|235.29|233.29|235.87|233.87|235.08|233.08|481
1599251400000|2020-09-04 20:30:00|235.31|233.31|236.24|234.24|236.39|234.39|235.3|233.3|278
1599251700000|2020-09-04 20:35:00|236.23|234.23|236.16|234.16|236.42|234.42|235.35|233.35|336
1599252000000|2020-09-04 20:40:00|236.15|234.15|235.41|233.41|236.2|234.2|235.35|233.35|427
1599252300000|2020-09-04 20:45:00|235.4|233.4|236.11|234.11|236.41|234.41|235.29|233.29|407
1599252600000|2020-09-04 20:50:00|236.1|234.1|236.54|234.54|236.83|234.83|236.06|234.06|377
1599252900000|2020-09-04 20:55:00|236.57|234.57|236.44|234.44|236.8|234.8|236.3|234.3|283
1599290400000|2020-09-05 07:20:00|234.61|232.61|235.49|233.49|235.59|233.59|234.61|232.61|217
1599290700000|2020-09-05 07:25:00|235.48|233.48|234.38|232.38|235.51|233.51|234.09|232.09|446
1599291000000|2020-09-05 07:30:00|234.37|232.37|233.28|231.28|234.41|232.41|233.06|231.06|552
1599291300000|2020-09-05 07:35:00|233.31|231.31|232.52|230.52|233.54|231.54|231.89|229.89|613
1599291600000|2020-09-05 07:40:00|232.54|230.54|233.05|231.05|233.27|231.27|232.52|230.52|344
1599291900000|2020-09-05 07:45:00|233.04|231.04|232.94|230.94|233.42|231.42|232.91|230.91|289
1599292200000|2020-09-05 07:50:00|232.95|230.95|233.47|231.47|233.55|231.55|232.66|230.66|315
1599292500000|2020-09-05 07:55:00|233.46|231.46|233.88|231.88|234.33|232.33|233.42|231.42|319
1599292800000|2020-09-05 08:00:00|233.86|231.86|232.93|230.93|233.86|231.86|232.88|230.88|311
1599293100000|2020-09-05 08:05:00|232.94|230.94|232.64|230.64|233.4|231.4|232.64|230.64|393
1599293400000|2020-09-05 08:10:00|232.65|230.65|232.35|230.35|232.92|230.92|232.27|230.27|355
1599293700000|2020-09-05 08:15:00|232.34|230.34|232.82|230.82|232.99|230.99|232.33|230.33|249
1599294000000|2020-09-05 08:20:00|232.83|230.83|231.67|229.67|232.84|230.84|231.56|229.56|448
1599294300000|2020-09-05 08:25:00|231.69|229.69|231.93|229.93|232.06|230.06|231.49|229.49|353
1599294600000|2020-09-05 08:30:00|231.92|229.92|232.26|230.26|232.29|230.29|231.07|229.07|493
1599294900000|2020-09-05 08:35:00|232.27|230.27|232.39|230.39|232.57|230.57|232.23|230.23|312
1599295200000|2020-09-05 08:40:00|232.38|230.38|232.78|230.78|232.8|230.8|232.3|230.3|299
1599295500000|2020-09-05 08:45:00|232.77|230.77|232.83|230.83|233.03|231.03|232.75|230.75|239
1599295800000|2020-09-05 08:50:00|232.84|230.84|231.65|229.65|232.84|230.84|231.65|229.65|249
1599296100000|2020-09-05 08:55:00|231.63|229.63|230.5|228.5|231.81|229.81|230.26|228.26|504
1599296400000|2020-09-05 09:00:00|230.49|228.49|230.67|228.67|230.8|228.8|229.83|227.83|566
1599296700000|2020-09-05 09:05:00|230.69|228.69|230.07|228.07|231.08|229.08|229.81|227.81|517
1599297000000|2020-09-05 09:10:00|230.06|228.06|228.42|226.42|230.54|228.54|228.14|226.14|654
1599297300000|2020-09-05 09:15:00|228.41|226.41|229.3|227.3|229.59|227.59|226.79|224.79|850
1599297600000|2020-09-05 09:20:00|229.29|227.29|230.32|228.32|230.7|228.7|229.19|227.19|548
1599297900000|2020-09-05 09:25:00|230.31|228.31|230.52|228.52|230.98|228.98|230.31|228.31|327
1599298200000|2020-09-05 09:30:00|230.54|228.54|231.05|229.05|231.23|229.23|230.17|228.17|355
1599298500000|2020-09-05 09:35:00|231.06|229.06|230.95|228.95|231.36|229.36|230.93|228.93|224
1599298800000|2020-09-05 09:40:00|230.94|228.94|231.04|229.04|231.16|229.16|230.6|228.6|177
1599299100000|2020-09-05 09:45:00|231.05|229.05|229.59|227.59|231.05|229.05|229.23|227.23|436
1599299400000|2020-09-05 09:50:00|229.58|227.58|228.92|226.92|229.58|227.58|228.3|226.3|517
1599299700000|2020-09-05 09:55:00|228.93|226.93|228.17|226.17|229.14|227.14|228.1|226.1|727
1599300000000|2020-09-05 10:00:00|228.16|226.16|228.65|226.65|229.05|227.05|227.49|225.49|644
1599300300000|2020-09-05 10:05:00|228.63|226.63|227.81|225.81|228.65|226.65|227.54|225.54|712
1599300600000|2020-09-05 10:10:00|227.8|225.8|228.09|226.09|228.47|226.47|227.51|225.51|521
1599300900000|2020-09-05 10:15:00|228.08|226.08|228.4|226.4|228.83|226.83|228.02|226.02|364
1599301200000|2020-09-05 10:20:00|228.41|226.41|227.59|225.59|228.41|226.41|227.46|225.46|448
1599301500000|2020-09-05 10:25:00|227.6|225.6|226.77|224.77|227.8|225.8|226.62|224.62|483
1599301800000|2020-09-05 10:30:00|226.76|224.76|225.44|223.44|226.82|224.82|224.96|222.96|662
1599302100000|2020-09-05 10:35:00|225.4|223.4|226.07|224.07|226.3|224.3|225.32|223.32|658
1599302400000|2020-09-05 10:40:00|226.06|224.06|225.62|223.62|226.4|224.4|225.49|223.49|472
1599302700000|2020-09-05 10:45:00|225.64|223.64|227.14|225.14|227.35|225.35|225.62|223.62|406
1599303000000|2020-09-05 10:50:00|227.12|225.12|226.13|224.13|227.14|225.14|225.77|223.77|439
1599303300000|2020-09-05 10:55:00|226.14|224.14|224.36|222.36|226.36|224.36|224.32|222.32|501
1599303600000|2020-09-05 11:00:00|224.37|222.37|224.59|222.59|224.6|222.6|223.23|221.23|655
1599303900000|2020-09-05 11:05:00|224.6|222.6|225.05|223.05|225.13|223.13|224.41|222.41|412
1599304200000|2020-09-05 11:10:00|225.08|223.08|223.03|221.03|225.21|223.21|222.52|220.52|642
1599304500000|2020-09-05 11:15:00|223.02|221.02|223.51|221.51|223.9|221.9|221.95|219.95|752
1599304800000|2020-09-05 11:20:00|223.52|221.52|222.09|220.09|223.56|221.56|221.58|219.58|795
1599305100000|2020-09-05 11:25:00|222.08|220.08|221.63|219.63|222.22|220.22|219.97|217.97|640
1599305400000|2020-09-05 11:30:00|221.65|219.65|223.25|221.25|223.36|221.36|220.93|218.93|746
1599305700000|2020-09-05 11:35:00|223.24|221.24|222.79|220.79|223.33|221.33|222.67|220.67|615
1599306000000|2020-09-05 11:40:00|222.78|220.78|222.46|220.46|223.71|221.71|222.46|220.46|556
1599306300000|2020-09-05 11:45:00|222.42|220.42|221.71|219.71|222.81|220.81|221.71|219.71|436
1599306600000|2020-09-05 11:50:00|221.75|219.75|221.98|219.98|222.02|220.02|220.63|218.63|674
1599306900000|2020-09-05 11:55:00|221.99|219.99|224.54|222.54|224.66|222.66|221.86|219.86|744
1599307200000|2020-09-05 12:00:00|224.55|222.55|225.63|223.63|225.83|223.83|223.78|221.78|702
1599307500000|2020-09-05 12:05:00|225.62|223.62|224.11|222.11|225.67|223.67|224.1|222.1|588
1599307800000|2020-09-05 12:10:00|224.08|222.08|221.2|219.2|224.34|222.34|221.2|219.2|832
1599308100000|2020-09-05 12:15:00|221.22|219.22|222.24|220.24|223.21|221.21|221.04|219.04|783
1599308400000|2020-09-05 12:20:00|222.23|220.23|222.67|220.67|222.99|220.99|221.97|219.97|697
1599308700000|2020-09-05 12:25:00|222.66|220.66|218.71|216.71|222.83|220.83|218.71|216.71|831
1599309000000|2020-09-05 12:30:00|218.68|216.68|217.94|215.94|220.7|218.7|217.61|215.61|1032
1599309300000|2020-09-05 12:35:00|217.95|215.95|217.13|215.13|219.93|217.93|216.44|214.44|989
1599309600000|2020-09-05 12:40:00|217.16|215.16|216.59|214.59|219.11|217.11|216.59|214.59|981
1599309900000|2020-09-05 12:45:00|216.53|214.53|218.52|216.52|218.67|216.67|216.11|214.11|976
1599310200000|2020-09-05 12:50:00|218.53|216.53|216.79|214.79|219.03|217.03|216.34|214.34|955
1599310500000|2020-09-05 12:55:00|216.81|214.81|216.72|214.72|217.44|215.44|216.2|214.2|953
1599310800000|2020-09-05 13:00:00|216.73|214.73|217.3|215.3|217.96|215.96|216.43|214.43|858
1599311100000|2020-09-05 13:05:00|217.31|215.31|219.87|217.87|220.98|218.98|217.25|215.25|995
1599311400000|2020-09-05 13:10:00|219.8|217.8|220.37|218.37|221.95|219.95|219.73|217.73|826
1599311700000|2020-09-05 13:15:00|220.34|218.34|220.85|218.85|221.45|219.45|220.12|218.12|750
1599312000000|2020-09-05 13:20:00|220.86|218.86|221.38|219.38|222.15|220.15|220.86|218.86|813
1599312300000|2020-09-05 13:25:00|221.36|219.36|222.33|220.33|222.71|220.71|221.34|219.34|759
1599312600000|2020-09-05 13:30:00|222.34|220.34|223.65|221.65|223.75|221.75|222.19|220.19|749
1599312900000|2020-09-05 13:35:00|223.61|221.61|222.95|220.95|223.65|221.65|222.43|220.43|724
1599313200000|2020-09-05 13:40:00|222.99|220.99|224.13|222.13|224.46|222.46|222.62|220.62|642
1599313500000|2020-09-05 13:45:00|224.08|222.08|225.15|223.15|226.61|224.61|224.04|222.04|864
1599313800000|2020-09-05 13:50:00|225.19|223.19|228.42|226.42|228.9|226.9|224.9|222.9|744
1599314100000|2020-09-05 13:55:00|228.43|226.43|232.6|230.6|233.91|231.91|228.21|226.21|869
1599314400000|2020-09-05 14:00:00|232.59|230.59|230.56|228.56|232.94|230.94|230.27|228.27|874
1599314700000|2020-09-05 14:05:00|230.55|228.55|231.35|229.35|233.03|231.03|230.53|228.53|798
1599315000000|2020-09-05 14:10:00|231.33|229.33|231.75|229.75|233.13|231.13|231.12|229.12|763
1599315300000|2020-09-05 14:15:00|231.77|229.77|231.17|229.17|232.07|230.07|230.97|228.97|808
1599315600000|2020-09-05 14:20:00|231.16|229.16|230.04|228.04|231.21|229.21|229.63|227.63|640
1599315900000|2020-09-05 14:25:00|230.03|228.03|231.4|229.4|231.68|229.68|229.98|227.98|617
1599316200000|2020-09-05 14:30:00|231.44|229.44|231.68|229.68|232.84|230.84|231.41|229.41|724
1599316500000|2020-09-05 14:35:00|231.67|229.67|232.03|230.03|232.06|230.06|230.51|228.51|721
1599316800000|2020-09-05 14:40:00|232.07|230.07|232.44|230.44|232.56|230.56|232|230|506
1599317100000|2020-09-05 14:45:00|232.43|230.43|232.34|230.34|232.76|230.76|231.98|229.98|546
1599317400000|2020-09-05 14:50:00|232.33|230.33|234.39|232.39|234.41|232.41|232.33|230.33|702
1599317700000|2020-09-05 14:55:00|234.48|232.48|233.63|231.63|234.93|232.93|233.34|231.34|787
1599318000000|2020-09-05 15:00:00|233.62|231.62|232.13|230.13|233.85|231.85|232.08|230.08|677
1599318300000|2020-09-05 15:05:00|232.12|230.12|232.33|230.33|232.48|230.48|231.75|229.75|543
1599318600000|2020-09-05 15:10:00|232.32|230.32|232.97|230.97|233.09|231.09|232.27|230.27|639
1599318900000|2020-09-05 15:15:00|233|231|232.09|230.09|233.04|231.04|231.91|229.91|668
1599319200000|2020-09-05 15:20:00|232.07|230.07|231.4|229.4|232.08|230.08|231.16|229.16|646
1599319500000|2020-09-05 15:25:00|231.38|229.38|232.68|230.68|232.96|230.96|230.79|228.79|555
1599319800000|2020-09-05 15:30:00|232.67|230.67|231.98|229.98|232.82|230.82|231.79|229.79|553
1599320100000|2020-09-05 15:35:00|231.97|229.97|231.07|229.07|231.99|229.99|231.07|229.07|455
1599320400000|2020-09-05 15:40:00|231.1|229.1|230.89|228.89|231.8|229.8|230.53|228.53|532
1599320700000|2020-09-05 15:45:00|230.88|228.88|230.7|228.7|230.89|228.89|230.15|228.15|444
1599321000000|2020-09-05 15:50:00|230.73|228.73|231.59|229.59|231.76|229.76|230.73|228.73|497
1599321300000|2020-09-05 15:55:00|231.49|229.49|231.72|229.72|231.72|229.72|230.93|228.93|640
1599321600000|2020-09-05 16:00:00|231.78|229.78|232.68|230.68|232.84|230.84|231.39|229.39|741
1599321900000|2020-09-05 16:05:00|232.66|230.66|232.11|230.11|232.99|230.99|231.85|229.85|596
1599322200000|2020-09-05 16:10:00|232.12|230.12|230.63|228.63|232.12|230.12|230.42|228.42|657
1599322500000|2020-09-05 16:15:00|230.61|228.61|229.89|227.89|230.71|228.71|229.73|227.73|497
1599322800000|2020-09-05 16:20:00|229.95|227.95|230.02|228.02|230.62|228.62|229.73|227.73|509
1599323100000|2020-09-05 16:25:00|230.03|228.03|229.79|227.79|230.23|228.23|229.12|227.12|580
1599323400000|2020-09-05 16:30:00|229.77|227.77|229.16|227.16|230.15|228.15|229.06|227.06|596
1599323700000|2020-09-05 16:35:00|229.17|227.17|227.39|225.39|229.7|227.7|227.35|225.35|687
1599324000000|2020-09-05 16:40:00|227.4|225.4|227.03|225.03|228.26|226.26|226.71|224.71|982
1599324300000|2020-09-05 16:45:00|227|225|226.99|224.99|228.65|226.65|226.78|224.78|840
1599324600000|2020-09-05 16:50:00|227|225|227.17|225.17|227.17|225.17|222.25|220.25|1028
1599324900000|2020-09-05 16:55:00|227.49|225.49|228.9|226.9|229.12|227.12|226.47|224.47|994
1599325200000|2020-09-05 17:00:00|228.88|226.88|227.72|225.72|229.5|227.5|227.72|225.72|867
1599325500000|2020-09-05 17:05:00|227.65|225.65|228.43|226.43|228.97|226.97|227.6|225.6|745
1599325800000|2020-09-05 17:10:00|228.44|226.44|228.94|226.94|229.27|227.27|228.16|226.16|660
1599326100000|2020-09-05 17:15:00|228.97|226.97|226.79|224.79|228.98|226.98|226.08|224.08|944
1599326400000|2020-09-05 17:20:00|226.83|224.83|226.28|224.28|227.27|225.27|225.93|223.93|1002
1599326700000|2020-09-05 17:25:00|226.29|224.29|226.15|224.15|227.08|225.08|225.47|223.47|764
1599327000000|2020-09-05 17:30:00|226.18|224.18|226.19|224.19|226.71|224.71|225.53|223.53|736
1599327300000|2020-09-05 17:35:00|226.24|224.24|225.63|223.63|226.55|224.55|225.54|223.54|599
1599327600000|2020-09-05 17:40:00|225.62|223.62|225.31|223.31|226.11|224.11|223.16|221.16|922
1599327900000|2020-09-05 17:45:00|225.32|223.32|226.08|224.08|226.18|224.18|224.57|222.57|727
1599328200000|2020-09-05 17:50:00|226.04|224.04|226.09|224.09|226.42|224.42|225.75|223.75|759
1599328500000|2020-09-05 17:55:00|226.1|224.1|225.71|223.71|226.11|224.11|225.36|223.36|634
1599328800000|2020-09-05 18:00:00|225.7|223.7|225.9|223.9|226.91|224.91|225.42|223.42|662
1599329100000|2020-09-05 18:05:00|225.91|223.91|224.39|222.39|225.95|223.95|223.99|221.99|755
1599329400000|2020-09-05 18:10:00|224.36|222.36|222.75|220.75|224.48|222.48|222.74|220.74|808
1599329700000|2020-09-05 18:15:00|222.82|220.82|224.02|222.02|224.45|222.45|221.99|219.99|820
1599330000000|2020-09-05 18:20:00|224.03|222.03|223.47|221.47|224.3|222.3|222.88|220.88|808
1599330300000|2020-09-05 18:25:00|223.45|221.45|223.74|221.74|223.9|221.9|222.61|220.61|793
1599330600000|2020-09-05 18:30:00|223.75|221.75|224.09|222.09|224.43|222.43|223.48|221.48|848
1599330900000|2020-09-05 18:35:00|224.15|222.15|223|221|224.15|222.15|223|221|697
1599331200000|2020-09-05 18:40:00|223.01|221.01|221.5|219.5|223.46|221.46|221.44|219.44|734
1599331500000|2020-09-05 18:45:00|221.51|219.51|220.69|218.69|222.61|220.61|220.67|218.67|855
1599331800000|2020-09-05 18:50:00|220.77|218.77|217.13|215.13|220.98|218.98|216.09|214.09|1014
1599332100000|2020-09-05 18:55:00|216.93|214.93|224.42|222.42|225.35|223.35|216.76|214.76|1095
1599332400000|2020-09-05 19:00:00|224.23|222.23|222.31|220.31|225|223|222.07|220.07|1008
1599332700000|2020-09-05 19:05:00|222.26|220.26|220.77|218.77|222.42|220.42|220.57|218.57|975
1599333000000|2020-09-05 19:10:00|220.76|218.76|218.64|216.64|221.05|219.05|217.33|215.33|1036
1599333300000|2020-09-05 19:15:00|218.63|216.63|217.64|215.64|219.56|217.56|217.62|215.62|975
1599333600000|2020-09-05 19:20:00|217.63|215.63|218.07|216.07|218.15|216.15|216.3|214.3|976
1599333900000|2020-09-05 19:25:00|218.08|216.08|217.37|215.37|218.64|216.64|216.72|214.72|965
1599334200000|2020-09-05 19:30:00|217.45|215.45|218.33|216.33|218.64|216.64|216.82|214.82|933
1599334500000|2020-09-05 19:35:00|218.32|216.32|218.58|216.58|219.13|217.13|217.69|215.69|690
1599334800000|2020-09-05 19:40:00|218.6|216.6|221.8|219.8|221.85|219.85|218.3|216.3|778
1599335100000|2020-09-05 19:45:00|221.84|219.84|220.67|218.67|222.05|220.05|219.83|217.83|917
1599335400000|2020-09-05 19:50:00|220.7|218.7|219.59|217.59|220.7|218.7|219.44|217.44|646
1599335700000|2020-09-05 19:55:00|219.58|217.58|220.92|218.92|221|219|219.45|217.45|563
1599336000000|2020-09-05 20:00:00|220.93|218.93|219.53|217.53|221.11|219.11|219.3|217.3|685
1599336300000|2020-09-05 20:05:00|219.51|217.51|220.42|218.42|220.7|218.7|219.26|217.26|715
1599336600000|2020-09-05 20:10:00|220.39|218.39|220.65|218.65|220.81|218.81|219.69|217.69|596
1599336900000|2020-09-05 20:15:00|220.67|218.67|222.4|220.4|222.96|220.96|220.62|218.62|664
1599337200000|2020-09-05 20:20:00|222.41|220.41|222.5|220.5|222.93|220.93|222.17|220.17|450
1599337500000|2020-09-05 20:25:00|222.49|220.49|222.14|220.14|222.52|220.52|221.76|219.76|494
1599337800000|2020-09-05 20:30:00|222.15|220.15|220.75|218.75|222.33|220.33|220.69|218.69|478
1599338100000|2020-09-05 20:35:00|220.72|218.72|222.32|220.32|222.45|220.45|220.72|218.72|682
1599338400000|2020-09-05 20:40:00|222.33|220.33|223.81|221.81|224.09|222.09|222.17|220.17|754
1599338700000|2020-09-05 20:45:00|223.77|221.77|224.18|222.18|224.51|222.51|223.67|221.67|665
1599339000000|2020-09-05 20:50:00|224.19|222.19|223.25|221.25|224.53|222.53|223.18|221.18|655
1599339300000|2020-09-05 20:55:00|223.26|221.26|222.73|220.73|223.49|221.49|222.68|220.68|645
1599339600000|2020-09-05 21:00:00|222.81|220.81|221.92|219.92|222.81|220.81|221.89|219.89|532
1599339900000|2020-09-05 21:05:00|221.91|219.91|222.07|220.07|222.26|220.26|221.84|219.84|496
1599340200000|2020-09-05 21:10:00|222.05|220.05|221.96|219.96|222.05|220.05|221.93|219.93|240
1599340500000|2020-09-05 21:15:00|221.97|219.97|222.5|220.5|222.52|220.52|221.96|219.96|271
1599340800000|2020-09-05 21:20:00|222.48|220.48|223.22|221.22|223.22|221.22|222.48|220.48|303
1599341100000|2020-09-05 21:25:00|223.21|221.21|222.82|220.82|223.24|221.24|222.48|220.48|335
1599341400000|2020-09-05 21:30:00|222.83|220.83|223.63|221.63|223.96|221.96|222.83|220.83|425
1599341700000|2020-09-05 21:35:00|223.64|221.64|222.97|220.97|223.84|221.84|222.97|220.97|414
1599342000000|2020-09-05 21:40:00|222.96|220.96|222.98|220.98|223.05|221.05|222.48|220.48|416
1599342300000|2020-09-05 21:45:00|222.96|220.96|222.1|220.1|222.99|220.99|222.1|220.1|358
1599342600000|2020-09-05 21:50:00|222.13|220.13|223.64|221.64|223.68|221.68|222.1|220.1|466
1599342900000|2020-09-05 21:55:00|223.65|221.65|223.89|221.89|224.08|222.08|223.54|221.54|421
1599343200000|2020-09-05 22:00:00|223.9|221.9|224.56|222.56|224.58|222.58|223.55|221.55|621
1599343500000|2020-09-05 22:05:00|224.57|222.57|225.1|223.1|225.34|223.34|224.54|222.54|713
1599343800000|2020-09-05 22:10:00|225.11|223.11|225.46|223.46|225.82|223.82|225.05|223.05|683
1599344100000|2020-09-05 22:15:00|225.47|223.47|224.83|222.83|225.92|223.92|224.6|222.6|746
1599344400000|2020-09-05 22:20:00|224.84|222.84|224.87|222.87|225.17|223.17|224.65|222.65|589
1599344700000|2020-09-05 22:25:00|224.9|222.9|224.84|222.84|225.15|223.15|224.64|222.64|689
1599345000000|2020-09-05 22:30:00|224.85|222.85|223.09|221.09|224.91|222.91|223.09|221.09|619
1599345300000|2020-09-05 22:35:00|223.08|221.08|222.36|220.36|223.36|221.36|222.11|220.11|798
1599345600000|2020-09-05 22:40:00|222.35|220.35|221.94|219.94|222.63|220.63|221.71|219.71|665
1599345900000|2020-09-05 22:45:00|221.95|219.95|221.66|219.66|222.09|220.09|221.55|219.55|558
1599346200000|2020-09-05 22:50:00|221.68|219.68|220.93|218.93|221.71|219.71|220.41|218.41|864
1599346500000|2020-09-05 22:55:00|220.94|218.94|220.1|218.1|221.13|219.13|219.95|217.95|797
1599346800000|2020-09-05 23:00:00|219.94|217.94|221.67|219.67|221.86|219.86|219.86|217.86|789
1599347100000|2020-09-05 23:05:00|221.69|219.69|222.29|220.29|222.6|220.6|221.45|219.45|665
1599347400000|2020-09-05 23:10:00|222.32|220.32|222.56|220.56|222.77|220.77|222.26|220.26|645
1599347700000|2020-09-05 23:15:00|222.55|220.55|222.68|220.68|222.74|220.74|222.04|220.04|620
1599348000000|2020-09-05 23:20:00|222.67|220.67|222.91|220.91|223.02|221.02|222.51|220.51|517
1599348300000|2020-09-05 23:25:00|222.98|220.98|223.19|221.19|223.21|221.21|222.67|220.67|393
1599348600000|2020-09-05 23:30:00|223.2|221.2|224.53|222.53|224.53|222.53|223.13|221.13|480
1599348900000|2020-09-05 23:35:00|224.52|222.52|225.92|223.92|226.21|224.21|224|222|721
1599349200000|2020-09-05 23:40:00|225.93|223.93|226.43|224.43|227.46|225.46|225.83|223.83|826
1599349500000|2020-09-05 23:45:00|226.42|224.42|225.88|223.88|226.43|224.43|225.4|223.4|635
1599349800000|2020-09-05 23:50:00|225.9|223.9|225.76|223.76|226.16|224.16|225.32|223.32|621
1599350100000|2020-09-05 23:55:00|225.75|223.75|226.88|224.88|226.92|224.92|225.55|223.55|571
1599350400000|2020-09-06 00:00:00|226.89|224.89|225.21|223.21|227|225|225.18|223.18|773
1599350700000|2020-09-06 00:05:00|225.17|223.17|225.89|223.89|226.32|224.32|224.61|222.61|655
1599351000000|2020-09-06 00:10:00|225.91|223.91|226.96|224.96|227.08|225.08|225.85|223.85|659
1599351300000|2020-09-06 00:15:00|226.95|224.95|227.89|225.89|228.11|226.11|226.93|224.93|744
1599351600000|2020-09-06 00:20:00|227.88|225.88|228.91|226.91|228.99|226.99|227.76|225.76|570
1599351900000|2020-09-06 00:25:00|228.81|226.81|228.08|226.08|228.82|226.82|228.05|226.05|595
1599352200000|2020-09-06 00:30:00|228.05|226.05|228.65|226.65|229.41|227.41|228.05|226.05|610
1599352500000|2020-09-06 00:35:00|228.61|226.61|228.59|226.59|229.48|227.48|228.47|226.47|644
1599352800000|2020-09-06 00:40:00|228.58|226.58|229.49|227.49|229.5|227.5|228.17|226.17|673
1599353100000|2020-09-06 00:45:00|229.5|227.5|229.52|227.52|229.64|227.64|229.21|227.21|489
1599353400000|2020-09-06 00:50:00|229.53|227.53|229.99|227.99|230.04|228.04|229.39|227.39|355
1599353700000|2020-09-06 00:55:00|230|228|229.96|227.96|230.82|228.82|229.88|227.88|576
1599354000000|2020-09-06 01:00:00|229.98|227.98|230.71|228.71|230.97|228.97|229.96|227.96|660
1599354300000|2020-09-06 01:05:00|230.66|228.66|229.53|227.53|230.82|228.82|229.46|227.46|625
1599354600000|2020-09-06 01:10:00|229.51|227.51|229.73|227.73|229.93|227.93|229.3|227.3|439
1599354900000|2020-09-06 01:15:00|229.74|227.74|228.98|226.98|229.77|227.77|228.98|226.98|421
1599355200000|2020-09-06 01:20:00|228.96|226.96|227.97|225.97|228.97|226.97|227.75|225.75|520
1599355500000|2020-09-06 01:25:00|227.98|225.98|227.77|225.77|228.38|226.38|227.68|225.68|391
1599355800000|2020-09-06 01:30:00|227.78|225.78|227.33|225.33|228.16|226.16|227.03|225.03|600
1599356100000|2020-09-06 01:35:00|227.35|225.35|226.35|224.35|227.49|225.49|226.17|224.17|553
1599356400000|2020-09-06 01:40:00|226.34|224.34|226.56|224.56|226.96|224.96|226.16|224.16|495
1599356700000|2020-09-06 01:45:00|226.57|224.57|227.17|225.17|227.33|225.33|226.53|224.53|460
1599357000000|2020-09-06 01:50:00|227.18|225.18|226.09|224.09|227.23|225.23|226.01|224.01|512
1599357300000|2020-09-06 01:55:00|226.1|224.1|226.33|224.33|226.74|224.74|225.81|223.81|536
1599357600000|2020-09-06 02:00:00|226.34|224.34|227.68|225.68|227.76|225.76|226.34|224.34|492
1599357900000|2020-09-06 02:05:00|227.67|225.67|226.5|224.5|227.73|225.73|226.5|224.5|493
1599358200000|2020-09-06 02:10:00|226.54|224.54|226.42|224.42|226.9|224.9|226.3|224.3|503
1599358500000|2020-09-06 02:15:00|226.43|224.43|226.16|224.16|226.68|224.68|226.04|224.04|484
1599358800000|2020-09-06 02:20:00|226.14|224.14|224.84|222.84|226.14|224.14|224.65|222.65|634
1599359100000|2020-09-06 02:25:00|224.85|222.85|224.51|222.51|224.87|222.87|223.85|221.85|659
1599359400000|2020-09-06 02:30:00|224.53|222.53|223.8|221.8|224.6|222.6|223.4|221.4|519
1599359700000|2020-09-06 02:35:00|223.81|221.81|225.83|223.83|225.92|223.92|223.61|221.61|631
1599360000000|2020-09-06 02:40:00|225.82|223.82|226.43|224.43|226.51|224.51|225.81|223.81|424
1599360300000|2020-09-06 02:45:00|226.44|224.44|226.19|224.19|226.84|224.84|226.01|224.01|438
1599360600000|2020-09-06 02:50:00|226.2|224.2|226.82|224.82|226.82|224.82|226.06|224.06|397
1599360900000|2020-09-06 02:55:00|226.83|224.83|227.37|225.37|227.46|225.46|226.83|224.83|396
1599361200000|2020-09-06 03:00:00|227.38|225.38|227.68|225.68|227.9|225.9|227.37|225.37|411
1599361500000|2020-09-06 03:05:00|227.67|225.67|226.97|224.97|227.69|225.69|226.88|224.88|354
1599361800000|2020-09-06 03:10:00|226.98|224.98|227.05|225.05|227.14|225.14|226.52|224.52|396
1599362100000|2020-09-06 03:15:00|227.04|225.04|225.97|223.97|227.06|225.06|225.82|223.82|399
1599362400000|2020-09-06 03:20:00|225.88|223.88|225.66|223.66|226.37|224.37|225.49|223.49|358
1599362700000|2020-09-06 03:25:00|225.65|223.65|225.34|223.34|225.79|223.79|225.33|223.33|329
1599363000000|2020-09-06 03:30:00|225.33|223.33|226.43|224.43|226.54|224.54|225.32|223.32|456
1599363300000|2020-09-06 03:35:00|226.42|224.42|226.82|224.82|226.88|224.88|226.42|224.42|298
1599363600000|2020-09-06 03:40:00|226.83|224.83|226.51|224.51|227.28|225.28|226.5|224.5|415
1599363900000|2020-09-06 03:45:00|226.5|224.5|226.68|224.68|226.77|224.77|226.48|224.48|261
1599364200000|2020-09-06 03:50:00|226.69|224.69|227.24|225.24|227.8|225.8|226.69|224.69|369
1599364500000|2020-09-06 03:55:00|227.25|225.25|226.96|224.96|227.26|225.26|226.79|224.79|253
1599364800000|2020-09-06 04:00:00|226.95|224.95|228.52|226.52|228.58|226.58|226.94|224.94|525
1599365100000|2020-09-06 04:05:00|228.51|226.51|227.87|225.87|228.58|226.58|227.82|225.82|398
1599365400000|2020-09-06 04:10:00|227.88|225.88|227.56|225.56|228.26|226.26|227.48|225.48|384
1599365700000|2020-09-06 04:15:00|227.57|225.57|226.51|224.51|227.69|225.69|226.49|224.49|514
1599366000000|2020-09-06 04:20:00|226.52|224.52|225.87|223.87|227.08|225.08|225.74|223.74|474
1599366300000|2020-09-06 04:25:00|225.86|223.86|225.5|223.5|226.24|224.24|225.44|223.44|356
1599366600000|2020-09-06 04:30:00|225.49|223.49|225.58|223.58|226.08|224.08|225.32|223.32|356
1599366900000|2020-09-06 04:35:00|225.57|223.57|225.18|223.18|226.15|224.15|225.1|223.1|379
1599367200000|2020-09-06 04:40:00|225.16|223.16|223.09|221.09|225.21|223.21|223.08|221.08|588
1599367500000|2020-09-06 04:45:00|223.07|221.07|221.62|219.62|223.52|221.52|221.62|219.62|464
1599367800000|2020-09-06 04:50:00|221.63|219.63|222.53|220.53|222.54|220.54|221.62|219.62|582
1599368100000|2020-09-06 04:55:00|222.52|220.52|222.41|220.41|223.09|221.09|222.01|220.01|500
1599368400000|2020-09-06 05:00:00|222.42|220.42|222.28|220.28|223.43|221.43|222.27|220.27|413
1599368700000|2020-09-06 05:05:00|222.27|220.27|221.26|219.26|222.78|220.78|221.26|219.26|581
1599369000000|2020-09-06 05:10:00|221.27|219.27|220.64|218.64|221.9|219.9|220.36|218.36|577
1599369300000|2020-09-06 05:15:00|220.62|218.62|221.65|219.65|221.95|219.95|220.62|218.62|451
1599369600000|2020-09-06 05:20:00|221.66|219.66|222.32|220.32|222.32|220.32|221.54|219.54|361
1599369900000|2020-09-06 05:25:00|222.31|220.31|223.01|221.01|223.02|221.02|222.24|220.24|261
1599370200000|2020-09-06 05:30:00|223|221|225.01|223.01|225.12|223.12|223|221|577
1599370500000|2020-09-06 05:35:00|225.02|223.02|224.98|222.98|225.52|223.52|224.6|222.6|466
1599370800000|2020-09-06 05:40:00|225|223|224.7|222.7|225.41|223.41|224.68|222.68|548
1599371100000|2020-09-06 05:45:00|224.74|222.74|224.52|222.52|225.1|223.1|224.38|222.38|378
1599371400000|2020-09-06 05:50:00|224.53|222.53|224.89|222.89|225.05|223.05|224.28|222.28|516
1599371700000|2020-09-06 05:55:00|224.93|222.93|224.69|222.69|224.99|222.99|224.47|222.47|463
1599372000000|2020-09-06 06:00:00|224.67|222.67|224.11|222.11|224.89|222.89|224.04|222.04|442
1599372300000|2020-09-06 06:05:00|224.1|222.1|223.87|221.87|224.2|222.2|223.51|221.51|365
1599372600000|2020-09-06 06:10:00|223.88|221.88|223.94|221.94|224.13|222.13|223.84|221.84|232
1599372900000|2020-09-06 06:15:00|223.91|221.91|222.65|220.65|223.96|221.96|222.52|220.52|524
1599373200000|2020-09-06 06:20:00|222.66|220.66|222.73|220.73|222.82|220.82|222.26|220.26|413
1599373500000|2020-09-06 06:25:00|222.76|220.76|223.63|221.63|223.84|221.84|222.74|220.74|437
1599373800000|2020-09-06 06:30:00|223.62|221.62|223.4|221.4|224.15|222.15|223.3|221.3|415
1599374100000|2020-09-06 06:35:00|223.41|221.41|223.76|221.76|223.79|221.79|223.39|221.39|338
1599374400000|2020-09-06 06:40:00|223.78|221.78|224.46|222.46|224.57|222.57|223.71|221.71|436
1599374700000|2020-09-06 06:45:00|224.47|222.47|225.23|223.23|225.34|223.34|224.33|222.33|386
1599375000000|2020-09-06 06:50:00|225.25|223.25|225.8|223.8|225.8|223.8|225.12|223.12|384
1599375300000|2020-09-06 06:55:00|225.79|223.79|226.63|224.63|226.88|224.88|225.77|223.77|501
1599375600000|2020-09-06 07:00:00|226.69|224.69|227.03|225.03|227.77|225.77|226.6|224.6|595
1599375900000|2020-09-06 07:05:00|227.04|225.04|226.25|224.25|227.06|225.06|226.14|224.14|526
1599376200000|2020-09-06 07:10:00|226.24|224.24|227.03|225.03|227.05|225.05|225.96|223.96|452
1599376500000|2020-09-06 07:15:00|227.05|225.05|227.83|225.83|227.89|225.89|227.03|225.03|377
1599376800000|2020-09-06 07:20:00|227.81|225.81|227.92|225.92|228.34|226.34|227.59|225.59|368
1599377100000|2020-09-06 07:25:00|227.91|225.91|227.97|225.97|228.13|226.13|227.48|225.48|408
1599377400000|2020-09-06 07:30:00|227.98|225.98|229.46|227.46|229.93|227.93|227.95|225.95|505
1599377700000|2020-09-06 07:35:00|229.5|227.5|230|228|230.13|228.13|229.04|227.04|525
1599378000000|2020-09-06 07:40:00|230.01|228.01|229.87|227.87|230.41|228.41|229.68|227.68|423
1599378300000|2020-09-06 07:45:00|229.88|227.88|230.05|228.05|230.14|228.14|229.36|227.36|483
1599378600000|2020-09-06 07:50:00|230.04|228.04|231.33|229.33|231.34|229.34|230.04|228.04|435
1599378900000|2020-09-06 07:55:00|231.36|229.36|230.32|228.32|231.4|229.4|230.27|228.27|407
1599379200000|2020-09-06 08:00:00|230.33|228.33|230.64|228.64|231.16|229.16|230.29|228.29|653
1599379500000|2020-09-06 08:05:00|230.65|228.65|229.75|227.75|230.79|228.79|229.27|227.27|544
1599379800000|2020-09-06 08:10:00|229.74|227.74|228.85|226.85|229.75|227.75|228.78|226.78|371
1599380100000|2020-09-06 08:15:00|228.83|226.83|229.95|227.95|230|228|228.8|226.8|445
1599380400000|2020-09-06 08:20:00|229.97|227.97|231.03|229.03|231.13|229.13|229.78|227.78|622
1599380700000|2020-09-06 08:25:00|231.02|229.02|230.92|228.92|231.62|229.62|230.9|228.9|643
1599381000000|2020-09-06 08:30:00|230.93|228.93|229.85|227.85|231.09|229.09|229.84|227.84|586
1599381300000|2020-09-06 08:35:00|229.86|227.86|230.86|228.86|231.08|229.08|229.84|227.84|457
1599381600000|2020-09-06 08:40:00|230.84|228.84|231.72|229.72|231.73|229.73|230.64|228.64|448
1599381900000|2020-09-06 08:45:00|231.73|229.73|231.33|229.33|231.98|229.98|231.18|229.18|524
1599382200000|2020-09-06 08:50:00|231.34|229.34|231.29|229.29|231.36|229.36|230.63|228.63|476
1599382500000|2020-09-06 08:55:00|231.28|229.28|232.22|230.22|232.66|230.66|231.28|229.28|600
1599382800000|2020-09-06 09:00:00|232.24|230.24|233.78|231.78|233.83|231.83|232.22|230.22|701
1599383100000|2020-09-06 09:05:00|233.81|231.81|232.42|230.42|234.28|232.28|232.42|230.42|570
1599383400000|2020-09-06 09:10:00|232.43|230.43|231.53|229.53|232.43|230.43|231.51|229.51|476
1599383700000|2020-09-06 09:15:00|231.51|229.51|231.14|229.14|232.23|230.23|230.53|228.53|520
1599384000000|2020-09-06 09:20:00|231.11|229.11|231.29|229.29|231.43|229.43|231.11|229.11|438
1599384300000|2020-09-06 09:25:00|231.28|229.28|232.16|230.16|232.43|230.43|231.2|229.2|572
1599384600000|2020-09-06 09:30:00|232.15|230.15|231.33|229.33|232.21|230.21|231.07|229.07|610
1599384900000|2020-09-06 09:35:00|231.34|229.34|230.01|228.01|231.86|229.86|229.85|227.85|712
1599385200000|2020-09-06 09:40:00|229.97|227.97|230.44|228.44|230.65|228.65|229.93|227.93|567
1599385500000|2020-09-06 09:45:00|230.43|228.43|229.49|227.49|230.65|228.65|229.01|227.01|486
1599385800000|2020-09-06 09:50:00|229.48|227.48|229.98|227.98|230.17|228.17|229.35|227.35|319
1599386100000|2020-09-06 09:55:00|229.99|227.99|230.4|228.4|230.91|228.91|229.99|227.99|443
1599386400000|2020-09-06 10:00:00|230.39|228.39|230.72|228.72|231.02|229.02|230.3|228.3|433
1599386700000|2020-09-06 10:05:00|230.76|228.76|230.57|228.57|231.31|229.31|230.49|228.49|430
1599387000000|2020-09-06 10:10:00|230.56|228.56|230.02|228.02|230.6|228.6|229.92|227.92|486
1599387300000|2020-09-06 10:15:00|230.03|228.03|230.11|228.11|230.38|228.38|229.75|227.75|491
1599387600000|2020-09-06 10:20:00|230.1|228.1|229.33|227.33|230.19|228.19|229.3|227.3|492
1599387900000|2020-09-06 10:25:00|229.31|227.31|229.3|227.3|229.78|227.78|229.04|227.04|563
1599388200000|2020-09-06 10:30:00|229.29|227.29|229.09|227.09|229.92|227.92|229.04|227.04|393
1599388500000|2020-09-06 10:35:00|229.07|227.07|229.39|227.39|229.84|227.84|229.06|227.06|376
1599388800000|2020-09-06 10:40:00|229.4|227.4|229.68|227.68|229.81|227.81|229.27|227.27|342
1599389100000|2020-09-06 10:45:00|229.67|227.67|230.58|228.58|230.79|228.79|229.67|227.67|400
1599389400000|2020-09-06 10:50:00|230.56|228.56|231.66|229.66|231.66|229.66|230.43|228.43|398
1599389700000|2020-09-06 10:55:00|231.65|229.65|231.18|229.18|231.7|229.7|231.04|229.04|412
1599390000000|2020-09-06 11:00:00|231.22|229.22|230.85|228.85|231.6|229.6|230.79|228.79|512
1599390300000|2020-09-06 11:05:00|230.84|228.84|231.41|229.41|231.53|229.53|230.52|228.52|464
1599390600000|2020-09-06 11:10:00|231.43|229.43|230.38|228.38|231.8|229.8|230.29|228.29|646
1599390900000|2020-09-06 11:15:00|230.39|228.39|230.49|228.49|230.5|228.5|230.13|228.13|333
1599391200000|2020-09-06 11:20:00|230.48|228.48|230.99|228.99|231.04|229.04|230.39|228.39|361
1599391500000|2020-09-06 11:25:00|230.97|228.97|231.67|229.67|231.67|229.67|230.97|228.97|340
1599391800000|2020-09-06 11:30:00|231.65|229.65|233.15|231.15|233.16|231.16|231.5|229.5|510
1599392100000|2020-09-06 11:35:00|233.16|231.16|232.74|230.74|233.65|231.65|232.62|230.62|589
1599392400000|2020-09-06 11:40:00|232.72|230.72|232.75|230.75|232.78|230.78|232.37|230.37|352
1599392700000|2020-09-06 11:45:00|232.73|230.73|232.09|230.09|233.1|231.1|231.86|229.86|597
1599393000000|2020-09-06 11:50:00|232.08|230.08|231.76|229.76|232.13|230.13|231.4|229.4|454
1599393300000|2020-09-06 11:55:00|231.75|229.75|232.83|230.83|233.31|231.31|231.73|229.73|496
1599393600000|2020-09-06 12:00:00|232.91|230.91|232.29|230.29|233.36|231.36|232.18|230.18|583
1599393900000|2020-09-06 12:05:00|232.26|230.26|232.89|230.89|232.98|230.98|231.75|229.75|553
1599394200000|2020-09-06 12:10:00|232.88|230.88|233.31|231.31|233.63|231.63|232.85|230.85|507
1599394500000|2020-09-06 12:15:00|233.3|231.3|232.71|230.71|233.31|231.31|232.37|230.37|548
1599394800000|2020-09-06 12:20:00|232.7|230.7|232.89|230.89|233.49|231.49|232.7|230.7|491
1599395100000|2020-09-06 12:25:00|232.9|230.9|232.73|230.73|233.01|231.01|232.01|230.01|510
1599395400000|2020-09-06 12:30:00|232.72|230.72|231.46|229.46|232.72|230.72|231.39|229.39|500
1599395700000|2020-09-06 12:35:00|231.47|229.47|231.03|229.03|231.57|229.57|230.86|228.86|638
1599396000000|2020-09-06 12:40:00|231.04|229.04|230.99|228.99|231.38|229.38|230.94|228.94|435
1599396300000|2020-09-06 12:45:00|231.01|229.01|230.28|228.28|231.28|229.28|230.27|228.27|398
1599396600000|2020-09-06 12:50:00|230.23|228.23|230.44|228.44|230.47|228.47|230.21|228.21|350
1599396900000|2020-09-06 12:55:00|230.45|228.45|229.91|227.91|230.48|228.48|229.9|227.9|317
1599397200000|2020-09-06 13:00:00|229.9|227.9|228.88|226.88|230.01|228.01|228.72|226.72|534
1599397500000|2020-09-06 13:05:00|228.85|226.85|227.95|225.95|228.86|226.86|227.58|225.58|600
1599397800000|2020-09-06 13:10:00|227.94|225.94|228.47|226.47|228.61|226.61|227.73|225.73|471
1599398100000|2020-09-06 13:15:00|228.46|226.46|228.17|226.17|228.92|226.92|227.92|225.92|412
1599398400000|2020-09-06 13:20:00|228.13|226.13|228.72|226.72|229.09|227.09|228.08|226.08|346
1599398700000|2020-09-06 13:25:00|228.71|226.71|228.56|226.56|228.88|226.88|228.2|226.2|354
1599399000000|2020-09-06 13:30:00|228.55|226.55|230.05|228.05|230.52|228.52|228.55|226.55|593
1599399300000|2020-09-06 13:35:00|230.06|228.06|229.57|227.57|230.13|228.13|229.42|227.42|451
1599399600000|2020-09-06 13:40:00|229.55|227.55|229.19|227.19|229.58|227.58|228.79|226.79|361
1599399900000|2020-09-06 13:45:00|229.14|227.14|229.66|227.66|229.79|227.79|228.89|226.89|383
1599400200000|2020-09-06 13:50:00|229.69|227.69|229.54|227.54|229.79|227.79|229.4|227.4|241
1599400500000|2020-09-06 13:55:00|229.55|227.55|229.39|227.39|229.98|227.98|229.26|227.26|318
1599400800000|2020-09-06 14:00:00|229.36|227.36|230.9|228.9|230.91|228.91|229.27|227.27|413
1599401100000|2020-09-06 14:05:00|230.91|228.91|230.23|228.23|230.91|228.91|230.23|228.23|432
1599401400000|2020-09-06 14:10:00|230.25|228.25|229.63|227.63|230.39|228.39|229.63|227.63|389
1599401700000|2020-09-06 14:15:00|229.64|227.64|228.16|226.16|230.09|228.09|228.05|226.05|547
1599402000000|2020-09-06 14:20:00|228.1|226.1|227.35|225.35|228.2|226.2|227.03|225.03|552
1599402300000|2020-09-06 14:25:00|227.41|225.41|227.02|225.02|227.67|225.67|226.18|224.18|552
1599402600000|2020-09-06 14:30:00|227.01|225.01|227.81|225.81|227.82|225.82|226.93|224.93|361
1599402900000|2020-09-06 14:35:00|227.79|225.79|226.53|224.53|227.79|225.79|226.49|224.49|512
1599403200000|2020-09-06 14:40:00|226.5|224.5|225.71|223.71|226.61|224.61|225.69|223.69|577
1599403500000|2020-09-06 14:45:00|225.7|223.7|226.24|224.24|226.73|224.73|225.68|223.68|513
1599403800000|2020-09-06 14:50:00|226.25|224.25|227.77|225.77|227.77|225.77|226.25|224.25|515
1599404100000|2020-09-06 14:55:00|227.78|225.78|228.27|226.27|228.49|226.49|227.55|225.55|509
1599404400000|2020-09-06 15:00:00|228.32|226.32|227.7|225.7|228.59|226.59|227.68|225.68|406
1599404700000|2020-09-06 15:05:00|227.72|225.72|226.76|224.76|227.78|225.78|226.75|224.75|452
1599405000000|2020-09-06 15:10:00|226.75|224.75|226.48|224.48|226.77|224.77|226|224|380
1599405300000|2020-09-06 15:15:00|226.47|224.47|225.72|223.72|226.48|224.48|225.54|223.54|546
1599405600000|2020-09-06 15:20:00|225.68|223.68|225.63|223.63|225.82|223.82|225.41|223.41|361
1599405900000|2020-09-06 15:25:00|225.64|223.64|225.66|223.66|226.88|224.88|225.36|223.36|597
1599406200000|2020-09-06 15:30:00|225.7|223.7|226.62|224.62|226.84|224.84|225.69|223.69|458
1599406500000|2020-09-06 15:35:00|226.66|224.66|227.18|225.18|227.27|225.27|226.5|224.5|431
1599406800000|2020-09-06 15:40:00|227.19|225.19|226.86|224.86|227.44|225.44|226.61|224.61|439
1599407100000|2020-09-06 15:45:00|226.87|224.87|226.97|224.97|227.1|225.1|226.62|224.62|453
1599407400000|2020-09-06 15:50:00|226.94|224.94|226.89|224.89|227.11|225.11|226.7|224.7|446
1599407700000|2020-09-06 15:55:00|226.88|224.88|227|225|227.1|225.1|226.76|224.76|390
1599408000000|2020-09-06 16:00:00|227.01|225.01|225.91|223.91|227.03|225.03|225.33|223.33|499
1599408300000|2020-09-06 16:05:00|225.87|223.87|225.53|223.53|226.45|224.45|225.36|223.36|519
1599408600000|2020-09-06 16:10:00|225.52|223.52|226.19|224.19|226.25|224.25|225.45|223.45|418
1599408900000|2020-09-06 16:15:00|226.2|224.2|228.06|226.06|228.09|226.09|226.19|224.19|566
1599409200000|2020-09-06 16:20:00|228.05|226.05|228.73|226.73|228.75|226.75|227.88|225.88|592
1599409500000|2020-09-06 16:25:00|228.66|226.66|229.17|227.17|229.17|227.17|228.11|226.11|587
1599409800000|2020-09-06 16:30:00|229.13|227.13|228.91|226.91|229.31|227.31|228.47|226.47|590
1599410100000|2020-09-06 16:35:00|228.92|226.92|230.18|228.18|230.18|228.18|228.68|226.68|515
1599410400000|2020-09-06 16:40:00|230.17|228.17|229.69|227.69|230.36|228.36|229.26|227.26|508
1599410700000|2020-09-06 16:45:00|229.54|227.54|228.83|226.83|229.69|227.69|228.75|226.75|443
1599411000000|2020-09-06 16:50:00|228.81|226.81|230.24|228.24|230.33|228.33|228.67|226.67|473
1599411300000|2020-09-06 16:55:00|230.25|228.25|229.65|227.65|230.49|228.49|229.47|227.47|577
1599411600000|2020-09-06 17:00:00|229.63|227.63|228.89|226.89|229.67|227.67|228.8|226.8|470
1599411900000|2020-09-06 17:05:00|228.87|226.87|229.04|227.04|229.18|227.18|228.8|226.8|237
1599412200000|2020-09-06 17:10:00|229.03|227.03|229.63|227.63|229.67|227.67|228.75|226.75|385
1599412500000|2020-09-06 17:15:00|229.64|227.64|228.35|226.35|229.64|227.64|228.26|226.26|468
1599412800000|2020-09-06 17:20:00|228.36|226.36|227.86|225.86|228.53|226.53|227.83|225.83|391
1599413100000|2020-09-06 17:25:00|227.85|225.85|228.09|226.09|228.47|226.47|227.84|225.84|385
1599413400000|2020-09-06 17:30:00|228.08|226.08|228.2|226.2|228.46|226.46|228.02|226.02|384
1599413700000|2020-09-06 17:35:00|228.19|226.19|228.06|226.06|228.65|226.65|228.02|226.02|346
1599414000000|2020-09-06 17:40:00|228.04|226.04|228.8|226.8|228.8|226.8|227.98|225.98|355
1599414300000|2020-09-06 17:45:00|228.79|226.79|228.54|226.54|228.91|226.91|228.49|226.49|330
1599414600000|2020-09-06 17:50:00|228.55|226.55|228.15|226.15|228.55|226.55|227.93|225.93|431
1599414900000|2020-09-06 17:55:00|228.14|226.14|227.73|225.73|228.21|226.21|227.62|225.62|367
1599415200000|2020-09-06 18:00:00|227.74|225.74|227.04|225.04|227.83|225.83|226.95|224.95|384
1599415500000|2020-09-06 18:05:00|227.05|225.05|227.31|225.31|227.41|225.41|226.46|224.46|671
1599415800000|2020-09-06 18:10:00|227.32|225.32|228.28|226.28|228.3|226.3|227.15|225.15|440
1599416100000|2020-09-06 18:15:00|228.3|226.3|228.6|226.6|228.65|226.65|228.2|226.2|388
1599416400000|2020-09-06 18:20:00|228.51|226.51|229.1|227.1|229.11|227.11|228.51|226.51|321
1599416700000|2020-09-06 18:25:00|229.09|227.09|228.96|226.96|229.1|227.1|228.7|226.7|334
1599417000000|2020-09-06 18:30:00|228.94|226.94|229.27|227.27|229.48|227.48|228.84|226.84|359
1599417300000|2020-09-06 18:35:00|229.24|227.24|229.74|227.74|229.95|227.95|229.06|227.06|372
1599417600000|2020-09-06 18:40:00|229.75|227.75|229.48|227.48|229.86|227.86|229.46|227.46|296
1599417900000|2020-09-06 18:45:00|229.47|227.47|230.08|228.08|230.11|228.11|229.47|227.47|285
1599418200000|2020-09-06 18:50:00|230.09|228.09|229.6|227.6|230.11|228.11|229.52|227.52|325
1599418500000|2020-09-06 18:55:00|229.63|227.63|229.94|227.94|230.09|228.09|229.4|227.4|251
1599418800000|2020-09-06 19:00:00|229.93|227.93|229.72|227.72|229.96|227.96|229.26|227.26|331
1599419100000|2020-09-06 19:05:00|229.71|227.71|230.05|228.05|230.05|228.05|229.71|227.71|145
1599419400000|2020-09-06 19:10:00|230.04|228.04|230.05|228.05|230.45|228.45|229.98|227.98|330
1599419700000|2020-09-06 19:15:00|230.04|228.04|229.45|227.45|230.05|228.05|229.26|227.26|392
1599420000000|2020-09-06 19:20:00|229.43|227.43|229.21|227.21|229.49|227.49|228.86|226.86|420
1599420300000|2020-09-06 19:25:00|229.19|227.19|229.49|227.49|229.57|227.57|228.99|226.99|304
1599420600000|2020-09-06 19:30:00|229.48|227.48|229.92|227.92|229.94|227.94|229.35|227.35|339
1599420900000|2020-09-06 19:35:00|229.93|227.93|230.14|228.14|230.2|228.2|229.61|227.61|350
1599421200000|2020-09-06 19:40:00|230.13|228.13|230.72|228.72|230.74|228.74|230.12|228.12|367
1599421500000|2020-09-06 19:45:00|230.71|228.71|229.93|227.93|230.72|228.72|229.79|227.79|467
1599421800000|2020-09-06 19:50:00|229.94|227.94|230.18|228.18|230.44|228.44|229.93|227.93|365
1599422100000|2020-09-06 19:55:00|230.24|228.24|230.02|228.02|230.29|228.29|229.93|227.93|359
1599422400000|2020-09-06 20:00:00|230.03|228.03|229.58|227.58|230.09|228.09|229.46|227.46|402
1599422700000|2020-09-06 20:05:00|229.59|227.59|229.37|227.37|229.63|227.63|229.2|227.2|356
1599423000000|2020-09-06 20:10:00|229.36|227.36|229.35|227.35|229.39|227.39|228.97|226.97|325
1599423300000|2020-09-06 20:15:00|229.34|227.34|228.57|226.57|229.38|227.38|228.5|226.5|383
1599423600000|2020-09-06 20:20:00|228.56|226.56|228.57|226.57|228.64|226.64|228.29|226.29|532
1599423900000|2020-09-06 20:25:00|228.54|226.54|228.74|226.74|228.82|226.82|228.42|226.42|312
1599424200000|2020-09-06 20:30:00|228.72|226.72|228.87|226.87|228.91|226.91|228.69|226.69|266
1599424500000|2020-09-06 20:35:00|228.86|226.86|229.34|227.34|229.55|227.55|228.86|226.86|299
1599424800000|2020-09-06 20:40:00|229.35|227.35|228.69|226.69|229.47|227.47|228.61|226.61|336
1599425100000|2020-09-06 20:45:00|228.7|226.7|228.21|226.21|228.71|226.71|228.21|226.21|294
1599425400000|2020-09-06 20:50:00|228.23|226.23|228.46|226.46|228.56|226.56|228.02|226.02|331
1599425700000|2020-09-06 20:55:00|228.45|226.45|228.03|226.03|228.45|226.45|227.81|225.81|300
1599426000000|2020-09-06 21:00:00|228.02|226.02|227.95|225.95|228.1|226.1|227.91|225.91|220
1599426300000|2020-09-06 21:05:00|227.96|225.96|229.72|227.72|229.73|227.73|227.93|225.93|457
1599426600000|2020-09-06 21:10:00|229.7|227.7|229.98|227.98|230.12|228.12|229.7|227.7|164
1599426900000|2020-09-06 21:15:00|229.99|227.99|230.69|228.69|230.85|228.85|229.99|227.99|262
1599427200000|2020-09-06 21:20:00|230.72|228.72|230.39|228.39|230.9|228.9|230.37|228.37|355
1599427500000|2020-09-06 21:25:00|230.35|228.35|230.64|228.64|230.64|228.64|230.26|228.26|157
1599427800000|2020-09-06 21:30:00|230.65|228.65|230.34|228.34|230.8|228.8|230.24|228.24|276
1599428100000|2020-09-06 21:35:00|230.35|228.35|230.87|228.87|230.87|228.87|230.16|228.16|246
1599428400000|2020-09-06 21:40:00|230.85|228.85|231.84|229.84|231.84|229.84|230.84|228.84|410
1599428700000|2020-09-06 21:45:00|231.82|229.82|231.33|229.33|231.89|229.89|230.83|228.83|536
1599429000000|2020-09-06 21:50:00|231.34|229.34|230.26|228.26|231.36|229.36|230.09|228.09|383
1599429300000|2020-09-06 21:55:00|230.25|228.25|230.41|228.41|230.55|228.55|230.24|228.24|375
1599429600000|2020-09-06 22:00:00|230.4|228.4|230.79|228.79|230.85|228.85|230.03|228.03|584
1599429900000|2020-09-06 22:05:00|230.78|228.78|229.89|227.89|230.79|228.79|229.53|227.53|496
1599430200000|2020-09-06 22:10:00|229.88|227.88|230.13|228.13|230.21|228.21|229.75|227.75|547
1599430500000|2020-09-06 22:15:00|230.12|228.12|229.81|227.81|230.24|228.24|229.73|227.73|580
1599430800000|2020-09-06 22:20:00|229.8|227.8|229.63|227.63|229.92|227.92|229.36|227.36|525
1599431100000|2020-09-06 22:25:00|229.64|227.64|228.28|226.28|229.64|227.64|228.19|226.19|654
1599431400000|2020-09-06 22:30:00|228.29|226.29|227.45|225.45|228.29|226.29|227.27|225.27|717
1599431700000|2020-09-06 22:35:00|227.46|225.46|226.98|224.98|227.57|225.57|226.85|224.85|637
1599432000000|2020-09-06 22:40:00|226.99|224.99|226.87|224.87|227.03|225.03|226.17|224.17|589
1599432300000|2020-09-06 22:45:00|226.97|224.97|226.81|224.81|227.38|225.38|226.61|224.61|586
1599432600000|2020-09-06 22:50:00|226.78|224.78|226.67|224.67|227.44|225.44|226.43|224.43|490
1599432900000|2020-09-06 22:55:00|226.64|224.64|227.35|225.35|227.4|225.4|226.44|224.44|433
1599433200000|2020-09-06 23:00:00|227.34|225.34|227.63|225.63|228.27|226.27|227.1|225.1|379
1599433500000|2020-09-06 23:05:00|227.6|225.6|227.36|225.36|227.62|225.62|227.11|225.11|363
1599433800000|2020-09-06 23:10:00|227.35|225.35|227.62|225.62|227.65|225.65|227.02|225.02|414
1599434100000|2020-09-06 23:15:00|227.61|225.61|228.25|226.25|228.26|226.26|227.61|225.61|320
1599434400000|2020-09-06 23:20:00|228.26|226.26|228.17|226.17|228.26|226.26|227.83|225.83|339
1599434700000|2020-09-06 23:25:00|228.16|226.16|227.32|225.32|228.23|226.23|227.29|225.29|336
1599435000000|2020-09-06 23:30:00|227.3|225.3|228.27|226.27|228.36|226.36|227.12|225.12|336
1599435300000|2020-09-06 23:35:00|228.26|226.26|228.05|226.05|228.45|226.45|227.97|225.97|203
1599435600000|2020-09-06 23:40:00|228.04|226.04|229.51|227.51|229.64|227.64|227.83|225.83|473
1599435900000|2020-09-06 23:45:00|229.5|227.5|229.58|227.58|229.89|227.89|229.32|227.32|512
1599436200000|2020-09-06 23:50:00|229.57|227.57|228.9|226.9|229.62|227.62|228.9|226.9|268
1599436500000|2020-09-06 23:55:00|228.89|226.89|228.91|226.91|229.01|227.01|228.59|226.59|448
1599436800000|2020-09-07 00:00:00|228.88|226.88|229.75|227.75|229.81|227.81|228.66|226.66|542
1599437100000|2020-09-07 00:05:00|229.77|227.77|230.72|228.72|230.84|228.84|229.68|227.68|367
1599437400000|2020-09-07 00:10:00|230.73|228.73|230.54|228.54|230.88|228.88|230.2|228.2|432
1599437700000|2020-09-07 00:15:00|230.55|228.55|230.79|228.79|230.99|228.99|230.39|228.39|425
1599438000000|2020-09-07 00:20:00|230.78|228.78|230.7|228.7|230.95|228.95|230.38|228.38|344
1599438300000|2020-09-07 00:25:00|230.71|228.71|230.78|228.78|231.03|229.03|230.47|228.47|449
1599438600000|2020-09-07 00:30:00|230.77|228.77|229.89|227.89|230.77|228.77|229.8|227.8|377
1599438900000|2020-09-07 00:35:00|229.9|227.9|230.14|228.14|230.16|228.16|229.62|227.62|341
1599439200000|2020-09-07 00:40:00|230.13|228.13|230.69|228.69|230.77|228.77|230.13|228.13|382
1599439500000|2020-09-07 00:45:00|230.67|228.67|230.48|228.48|230.68|228.68|230.34|228.34|259
1599439800000|2020-09-07 00:50:00|230.47|228.47|230.35|228.35|230.76|228.76|230.01|228.01|466
1599440100000|2020-09-07 00:55:00|230.34|228.34|229.7|227.7|230.35|228.35|229.65|227.65|487
1599440400000|2020-09-07 01:00:00|229.69|227.69|229.49|227.49|229.79|227.79|229.29|227.29|432
1599440700000|2020-09-07 01:05:00|229.46|227.46|229.31|227.31|229.64|227.64|228.93|226.93|358
1599441000000|2020-09-07 01:10:00|229.3|227.3|229.04|227.04|229.5|227.5|228.95|226.95|426
1599441300000|2020-09-07 01:15:00|229.05|227.05|228.85|226.85|229.2|227.2|228.72|226.72|327
1599441600000|2020-09-07 01:20:00|228.86|226.86|228.76|226.76|228.95|226.95|228.6|226.6|399
1599441900000|2020-09-07 01:25:00|228.75|226.75|228.51|226.51|228.84|226.84|228.31|226.31|348
1599442200000|2020-09-07 01:30:00|228.53|226.53|229.53|227.53|229.59|227.59|228.41|226.41|297
1599442500000|2020-09-07 01:35:00|229.52|227.52|229.28|227.28|229.6|227.6|228.84|226.84|344
1599442800000|2020-09-07 01:40:00|229.26|227.26|229.78|227.78|229.91|227.91|229.18|227.18|257
1599443100000|2020-09-07 01:45:00|229.79|227.79|229.38|227.38|229.9|227.9|229.11|227.11|290
1599443400000|2020-09-07 01:50:00|229.37|227.37|229.72|227.72|229.77|227.77|229.37|227.37|190
1599443700000|2020-09-07 01:55:00|229.73|227.73|230.05|228.05|230.08|228.08|229.61|227.61|290
1599444000000|2020-09-07 02:00:00|230.06|228.06|229.65|227.65|230.06|228.06|229.64|227.64|290
1599444300000|2020-09-07 02:05:00|229.64|227.64|228.7|226.7|229.69|227.69|228.7|226.7|336
1599444600000|2020-09-07 02:10:00|228.74|226.74|228.67|226.67|228.83|226.83|228.46|226.46|236
1599444900000|2020-09-07 02:15:00|228.66|226.66|228.01|226.01|228.69|226.69|228.01|226.01|524
1599445200000|2020-09-07 02:20:00|228.02|226.02|228.15|226.15|228.54|226.54|227.96|225.96|353
1599445500000|2020-09-07 02:25:00|228.05|226.05|228.26|226.26|228.39|226.39|228.01|226.01|266
1599445800000|2020-09-07 02:30:00|228.25|226.25|227.85|225.85|228.26|226.26|227.75|225.75|327
1599446100000|2020-09-07 02:35:00|227.84|225.84|227.18|225.18|227.9|225.9|226.97|224.97|466
1599446400000|2020-09-07 02:40:00|227.17|225.17|227.49|225.49|227.59|225.59|227.15|225.15|194
1599446700000|2020-09-07 02:45:00|227.48|225.48|227.75|225.75|227.85|225.85|227.48|225.48|293
1599447000000|2020-09-07 02:50:00|227.76|225.76|227.23|225.23|228|226|227.23|225.23|376
1599447300000|2020-09-07 02:55:00|227.24|225.24|227.25|225.25|227.59|225.59|226.84|224.84|551
1599447600000|2020-09-07 03:00:00|227.22|225.22|227.32|225.32|227.4|225.4|226.61|224.61|459
1599447900000|2020-09-07 03:05:00|227.29|225.29|227.57|225.57|227.96|225.96|227.26|225.26|415
1599448200000|2020-09-07 03:10:00|227.63|225.63|227.42|225.42|227.81|225.81|227.32|225.32|421
1599448500000|2020-09-07 03:15:00|227.33|225.33|226.31|224.31|227.36|225.36|226.01|224.01|639
1599448800000|2020-09-07 03:20:00|226.25|224.25|225.62|223.62|226.29|224.29|225.26|223.26|631
1599449100000|2020-09-07 03:25:00|225.61|223.61|225.98|223.98|226.26|224.26|225.49|223.49|398
1599449400000|2020-09-07 03:30:00|225.97|223.97|227.02|225.02|227.02|225.02|225.64|223.64|376
1599449700000|2020-09-07 03:35:00|227.01|225.01|227.42|225.42|227.44|225.44|226.77|224.77|362
1599450000000|2020-09-07 03:40:00|227.26|225.26|229.98|227.98|230.06|228.06|227.22|225.22|642
1599450300000|2020-09-07 03:45:00|229.95|227.95|229.5|227.5|229.97|227.97|229.11|227.11|370
1599450600000|2020-09-07 03:50:00|229.49|227.49|229.68|227.68|229.76|227.76|228.78|226.78|434
1599450900000|2020-09-07 03:55:00|229.64|227.64|229.65|227.65|230.07|228.07|229.54|227.54|431
1599451200000|2020-09-07 04:00:00|229.69|227.69|228.67|226.67|229.69|227.69|228.67|226.67|484
1599451500000|2020-09-07 04:05:00|228.68|226.68|227.83|225.83|228.73|226.73|227.66|225.66|341
1599451800000|2020-09-07 04:10:00|227.84|225.84|227.84|225.84|227.95|225.95|227.35|225.35|440
1599452100000|2020-09-07 04:15:00|227.86|225.86|228.15|226.15|228.46|226.46|227.78|225.78|368
1599452400000|2020-09-07 04:20:00|228.14|226.14|228.41|226.41|228.58|226.58|228.08|226.08|323
1599452700000|2020-09-07 04:25:00|228.4|226.4|228.62|226.62|228.88|226.88|228.4|226.4|254
1599453000000|2020-09-07 04:30:00|228.61|226.61|229.03|227.03|229.13|227.13|228.5|226.5|350
1599453300000|2020-09-07 04:35:00|229.04|227.04|228.47|226.47|229.05|227.05|228.34|226.34|355
1599453600000|2020-09-07 04:40:00|228.49|226.49|228.5|226.5|228.63|226.63|228.15|226.15|312
1599453900000|2020-09-07 04:45:00|228.49|226.49|227.19|225.19|228.57|226.57|227.19|225.19|434
1599454200000|2020-09-07 04:50:00|227.21|225.21|227.38|225.38|227.54|225.54|227.17|225.17|264
1599454500000|2020-09-07 04:55:00|227.35|225.35|226.55|224.55|227.35|225.35|226.43|224.43|467
1599454800000|2020-09-07 05:00:00|226.54|224.54|226.44|224.44|227.07|225.07|226.36|224.36|455
1599455100000|2020-09-07 05:05:00|226.45|224.45|226.4|224.4|226.94|224.94|226.02|224.02|391
1599455400000|2020-09-07 05:10:00|226.39|224.39|226.56|224.56|226.56|224.56|225.79|223.79|438
1599455700000|2020-09-07 05:15:00|226.57|224.57|225.36|223.36|226.6|224.6|225.36|223.36|580
1599456000000|2020-09-07 05:20:00|225.35|223.35|226.01|224.01|226.09|224.09|225.3|223.3|439
1599456300000|2020-09-07 05:25:00|226|224|226|224|226.3|224.3|225.49|223.49|406
1599456600000|2020-09-07 05:30:00|225.99|223.99|225.48|223.48|226.03|224.03|224.78|222.78|484
1599456900000|2020-09-07 05:35:00|225.47|223.47|226.36|224.36|226.48|224.48|225.34|223.34|448
1599457200000|2020-09-07 05:40:00|226.37|224.37|226.2|224.2|226.55|224.55|226.1|224.1|399
1599457500000|2020-09-07 05:45:00|226.21|224.21|226.02|224.02|226.26|224.26|225.9|223.9|309
1599457800000|2020-09-07 05:50:00|226.05|224.05|223.8|221.8|226.1|224.1|223.77|221.77|710
1599458100000|2020-09-07 05:55:00|223.79|221.79|223.67|221.67|224.11|222.11|223.54|221.54|635
1599458400000|2020-09-07 06:00:00|223.73|221.73|224.92|222.92|224.93|222.93|223.47|221.47|499
1599458700000|2020-09-07 06:05:00|224.89|222.89|223.88|221.88|224.93|222.93|223.84|221.84|506
1599459000000|2020-09-07 06:10:00|223.86|221.86|223.9|221.9|224.04|222.04|223.69|221.69|381
1599459300000|2020-09-07 06:15:00|223.93|221.93|225.08|223.08|225.57|223.57|223.93|221.93|439
1599459600000|2020-09-07 06:20:00|225.07|223.07|225.1|223.1|225.41|223.41|225.03|223.03|366
1599459900000|2020-09-07 06:25:00|225.09|223.09|224.54|222.54|225.11|223.11|224.36|222.36|389
1599460200000|2020-09-07 06:30:00|224.53|222.53|225.9|223.9|225.9|223.9|224.48|222.48|442
1599460500000|2020-09-07 06:35:00|225.95|223.95|225.42|223.42|225.95|223.95|225.39|223.39|337
1599460800000|2020-09-07 06:40:00|225.4|223.4|225.42|223.42|225.92|223.92|225.26|223.26|340
1599461100000|2020-09-07 06:45:00|225.41|223.41|224.78|222.78|225.5|223.5|224.72|222.72|417
1599461400000|2020-09-07 06:50:00|224.75|222.75|224.6|222.6|224.77|222.77|224.44|222.44|417
1599461700000|2020-09-07 06:55:00|224.61|222.61|224.53|222.53|224.61|222.61|224.01|222.01|506
1599462000000|2020-09-07 07:00:00|224.5|222.5|225.32|223.32|225.32|223.32|223.71|221.71|624
1599462300000|2020-09-07 07:05:00|225.31|223.31|225.99|223.99|226.29|224.29|225.19|223.19|405
1599462600000|2020-09-07 07:10:00|226|224|226.32|224.32|226.77|224.77|225.87|223.87|335
1599462900000|2020-09-07 07:15:00|226.33|224.33|225.84|223.84|226.7|224.7|225.75|223.75|334
1599463200000|2020-09-07 07:20:00|225.86|223.86|226.17|224.17|226.47|224.47|225.74|223.74|315
1599463500000|2020-09-07 07:25:00|226.16|224.16|226.87|224.87|226.94|224.94|226.14|224.14|351
1599463800000|2020-09-07 07:30:00|226.86|224.86|226.54|224.54|226.88|224.88|226.37|224.37|562
1599464100000|2020-09-07 07:35:00|226.56|224.56|226.25|224.25|226.61|224.61|225.99|223.99|350
1599464400000|2020-09-07 07:40:00|226.23|224.23|225.98|223.98|226.54|224.54|225.93|223.93|360
1599464700000|2020-09-07 07:45:00|225.97|223.97|226.25|224.25|226.47|224.47|225.81|223.81|309
1599465000000|2020-09-07 07:50:00|226.24|224.24|225.8|223.8|226.28|224.28|225.62|223.62|338
1599465300000|2020-09-07 07:55:00|225.79|223.79|225.38|223.38|226.08|224.08|225.38|223.38|294
1599465600000|2020-09-07 08:00:00|225.36|223.36|224.94|222.94|225.36|223.36|224.66|222.66|290
1599465900000|2020-09-07 08:05:00|224.93|222.93|225.82|223.82|225.83|223.83|224.93|222.93|186
1599466200000|2020-09-07 08:10:00|225.81|223.81|226.3|224.3|226.36|224.36|225.61|223.61|212
1599466500000|2020-09-07 08:15:00|226.31|224.31|226.91|224.91|226.98|224.98|226.31|224.31|228
1599466800000|2020-09-07 08:20:00|226.92|224.92|227.42|225.42|227.53|225.53|226.47|224.47|363
1599467100000|2020-09-07 08:25:00|227.41|225.41|227.4|225.4|227.52|225.52|227.12|225.12|295
1599467400000|2020-09-07 08:30:00|227.46|225.46|227.53|225.53|227.54|225.54|227.21|225.21|265
1599467700000|2020-09-07 08:35:00|227.54|225.54|226.91|224.91|227.54|225.54|226.9|224.9|251
1599468000000|2020-09-07 08:40:00|226.9|224.9|227.16|225.16|227.2|225.2|226.9|224.9|287
1599468300000|2020-09-07 08:45:00|227.17|225.17|226.63|224.63|227.24|225.24|226.58|224.58|292
1599468600000|2020-09-07 08:50:00|226.62|224.62|226.27|224.27|226.64|224.64|226.15|224.15|376
1599468900000|2020-09-07 08:55:00|226.26|224.26|226.12|224.12|226.38|224.38|226.08|224.08|365
1599469200000|2020-09-07 09:00:00|226.14|224.14|226.64|224.64|226.71|224.71|226.11|224.11|220
1599469500000|2020-09-07 09:05:00|226.65|224.65|225.97|223.97|226.95|224.95|225.96|223.96|305
1599469800000|2020-09-07 09:10:00|225.98|223.98|225.74|223.74|226.02|224.02|225.69|223.69|299
1599470100000|2020-09-07 09:15:00|225.75|223.75|226.04|224.04|226.14|224.14|225.73|223.73|292
1599470400000|2020-09-07 09:20:00|226.01|224.01|226.12|224.12|226.37|224.37|225.75|223.75|305
1599470700000|2020-09-07 09:25:00|226.11|224.11|226.57|224.57|226.57|224.57|225.76|223.76|355
1599471000000|2020-09-07 09:30:00|226.56|224.56|226.91|224.91|227.14|225.14|226.49|224.49|333
1599471300000|2020-09-07 09:35:00|226.92|224.92|227.07|225.07|227.07|225.07|226.5|224.5|324
1599471600000|2020-09-07 09:40:00|227.08|225.08|226.15|224.15|227.08|225.08|226.09|224.09|312
1599471900000|2020-09-07 09:45:00|226.16|224.16|225.61|223.61|226.45|224.45|225.57|223.57|293
1599472200000|2020-09-07 09:50:00|225.63|223.63|225.28|223.28|225.63|223.63|224.97|222.97|442
1599472500000|2020-09-07 09:55:00|225.29|223.29|224.98|222.98|225.38|223.38|224.49|222.49|491
1599472800000|2020-09-07 10:00:00|224.96|222.96|225.15|223.15|225.36|223.36|224.77|222.77|509
1599473100000|2020-09-07 10:05:00|225.14|223.14|225.48|223.48|225.67|223.67|224.9|222.9|328
1599473400000|2020-09-07 10:10:00|225.5|223.5|225.55|223.55|225.85|223.85|225.14|223.14|293
1599473700000|2020-09-07 10:15:00|225.56|223.56|224.34|222.34|225.57|223.57|224.31|222.31|459
1599474000000|2020-09-07 10:20:00|224.29|222.29|224.33|222.33|224.68|222.68|224.09|222.09|576
1599474300000|2020-09-07 10:25:00|224.32|222.32|224.13|222.13|224.49|222.49|223.85|221.85|471
1599474600000|2020-09-07 10:30:00|224.14|222.14|223.9|221.9|224.41|222.41|223.73|221.73|563
1599474900000|2020-09-07 10:35:00|224|222|223.41|221.41|224|222|222.94|220.94|431
1599475200000|2020-09-07 10:40:00|223.42|221.42|224.36|222.36|224.91|222.91|223.41|221.41|501
1599475500000|2020-09-07 10:45:00|224.37|222.37|224.49|222.49|224.9|222.9|224.26|222.26|395
1599475800000|2020-09-07 10:50:00|224.48|222.48|224.13|222.13|224.52|222.52|224.09|222.09|287
1599476100000|2020-09-07 10:55:00|224.16|222.16|223.42|221.42|224.39|222.39|223.39|221.39|293
1599476400000|2020-09-07 11:00:00|223.34|221.34|224.81|222.81|225.07|223.07|221.37|219.37|942
1599476700000|2020-09-07 11:05:00|224.82|222.82|224.96|222.96|225.57|223.57|224.47|222.47|750
1599477000000|2020-09-07 11:10:00|224.95|222.95|225.47|223.47|225.47|223.47|224.71|222.71|346
1599477300000|2020-09-07 11:15:00|225.5|223.5|224.99|222.99|225.66|223.66|224.72|222.72|618
1599477600000|2020-09-07 11:20:00|225|223|223.78|221.78|225.03|223.03|223.67|221.67|592
1599477900000|2020-09-07 11:25:00|223.83|221.83|223.54|221.54|224.21|222.21|223.41|221.41|619
1599478200000|2020-09-07 11:30:00|223.51|221.51|222.8|220.8|223.85|221.85|222.59|220.59|718
1599478500000|2020-09-07 11:35:00|222.85|220.85|222.04|220.04|223.33|221.33|221.62|219.62|723
1599478800000|2020-09-07 11:40:00|222.01|220.01|221.34|219.34|222.84|220.84|221.18|219.18|847
1599479100000|2020-09-07 11:45:00|221.42|219.42|221.81|219.81|222.27|220.27|221.3|219.3|723
1599479400000|2020-09-07 11:50:00|221.76|219.76|222.02|220.02|222.45|220.45|221.71|219.71|605
1599479700000|2020-09-07 11:55:00|222.03|220.03|222.72|220.72|223.17|221.17|221.98|219.98|594
1599480000000|2020-09-07 12:00:00|222.69|220.69|223.38|221.38|223.66|221.66|222.68|220.68|562
1599480300000|2020-09-07 12:05:00|223.42|221.42|222.21|220.21|223.47|221.47|222.09|220.09|543
1599480600000|2020-09-07 12:10:00|222.19|220.19|221.07|219.07|222.4|220.4|220.96|218.96|645
1599480900000|2020-09-07 12:15:00|221.08|219.08|221.82|219.82|222.04|220.04|218.69|216.69|916
1599481200000|2020-09-07 12:20:00|221.83|219.83|220.49|218.49|221.97|219.97|220.44|218.44|594
1599481500000|2020-09-07 12:25:00|220.47|218.47|220.35|218.35|220.73|218.73|219.47|217.47|817
1599481800000|2020-09-07 12:30:00|220.32|218.32|218.63|216.63|220.32|218.32|217.44|215.44|667
1599482100000|2020-09-07 12:35:00|218.53|216.53|218.19|216.19|219.05|217.05|217.75|215.75|829
1599482400000|2020-09-07 12:40:00|218.2|216.2|217.43|215.43|218.96|216.96|217.35|215.35|781
1599482700000|2020-09-07 12:45:00|217.45|215.45|217.37|215.37|218.58|216.58|216.97|214.97|739
1599483000000|2020-09-07 12:50:00|217.4|215.4|218.61|216.61|218.9|216.9|217.22|215.22|846
1599483300000|2020-09-07 12:55:00|218.63|216.63|218.79|216.79|219.72|217.72|218.3|216.3|723
1599483600000|2020-09-07 13:00:00|218.8|216.8|218.29|216.29|219.25|217.25|218.08|216.08|708
1599483900000|2020-09-07 13:05:00|218.28|216.28|218.99|216.99|219.17|217.17|217.99|215.99|689
1599484200000|2020-09-07 13:10:00|219|217|220.95|218.95|220.95|218.95|218.95|216.95|592
1599484500000|2020-09-07 13:15:00|220.94|218.94|222.84|220.84|223.83|221.83|220.94|218.94|911
1599484800000|2020-09-07 13:20:00|222.82|220.82|222.67|220.67|223.18|221.18|222.31|220.31|630
1599485100000|2020-09-07 13:25:00|222.7|220.7|222.8|220.8|223.1|221.1|221.78|219.78|606
1599485400000|2020-09-07 13:30:00|222.74|220.74|223.13|221.13|223.14|221.14|221.85|219.85|629
1599485700000|2020-09-07 13:35:00|223.19|221.19|224.88|222.88|225.59|223.59|223.19|221.19|744
1599486000000|2020-09-07 13:40:00|224.85|222.85|226.48|224.48|226.59|224.59|224.68|222.68|486
1599486300000|2020-09-07 13:45:00|226.49|224.49|225.55|223.55|227.89|225.89|225.07|223.07|722
1599486600000|2020-09-07 13:50:00|225.54|223.54|226.34|224.34|226.34|224.34|225.25|223.25|603
1599486900000|2020-09-07 13:55:00|226.41|224.41|225.8|223.8|226.68|224.68|225.68|223.68|594
1599487200000|2020-09-07 14:00:00|225.82|223.82|225.7|223.7|225.82|223.82|224.97|222.97|561
1599487500000|2020-09-07 14:05:00|225.73|223.73|226.34|224.34|226.34|224.34|225.38|223.38|476
1599487800000|2020-09-07 14:10:00|226.35|224.35|225.76|223.76|226.57|224.57|225.57|223.57|565
1599488100000|2020-09-07 14:15:00|225.77|223.77|225.69|223.69|226.28|224.28|225.56|223.56|444
1599488400000|2020-09-07 14:20:00|225.66|223.66|225.72|223.72|226.28|224.28|225.66|223.66|336
1599488700000|2020-09-07 14:25:00|225.74|223.74|225.89|223.89|226.06|224.06|225.36|223.36|481
1599489000000|2020-09-07 14:30:00|225.88|223.88|225.84|223.84|226.15|224.15|225.58|223.58|488
1599489300000|2020-09-07 14:35:00|225.85|223.85|224.86|222.86|225.89|223.89|224.84|222.84|489
1599489600000|2020-09-07 14:40:00|224.87|222.87|223.37|221.37|225.01|223.01|223.37|221.37|566
1599489900000|2020-09-07 14:45:00|223.43|221.43|222.28|220.28|223.62|221.62|222.15|220.15|644
1599490200000|2020-09-07 14:50:00|222.29|220.29|223.02|221.02|223.22|221.22|222.18|220.18|536
1599490500000|2020-09-07 14:55:00|223.01|221.01|222.95|220.95|223.36|221.36|222.86|220.86|396
1599490800000|2020-09-07 15:00:00|223.14|221.14|222.42|220.42|223.14|221.14|221.77|219.77|685
1599491100000|2020-09-07 15:05:00|222.46|220.46|223.97|221.97|223.97|221.97|222.45|220.45|468
1599491400000|2020-09-07 15:10:00|223.98|221.98|224.19|222.19|224.31|222.31|223.71|221.71|565
1599491700000|2020-09-07 15:15:00|224.18|222.18|224.79|222.79|225.32|223.32|224.14|222.14|537
1599492000000|2020-09-07 15:20:00|224.83|222.83|225.5|223.5|225.63|223.63|224.56|222.56|488
1599492300000|2020-09-07 15:25:00|225.47|223.47|226.17|224.17|226.85|224.85|225.46|223.46|729
1599492600000|2020-09-07 15:30:00|226.16|224.16|226.34|224.34|226.76|224.76|225.63|223.63|672
1599492900000|2020-09-07 15:35:00|226.35|224.35|226.24|224.24|226.66|224.66|225.72|223.72|490
1599493200000|2020-09-07 15:40:00|226.52|224.52|226.35|224.35|226.98|224.98|226.18|224.18|441
1599493500000|2020-09-07 15:45:00|226.33|224.33|227.78|225.78|227.78|225.78|226.19|224.19|475
1599493800000|2020-09-07 15:50:00|227.79|225.79|226.79|224.79|227.79|225.79|226.69|224.69|596
1599494100000|2020-09-07 15:55:00|226.78|224.78|226.56|224.56|226.96|224.96|226.39|224.39|442
1599494400000|2020-09-07 16:00:00|226.55|224.55|227.27|225.27|227.46|225.46|225.99|223.99|569
1599494700000|2020-09-07 16:05:00|227.28|225.28|228.98|226.98|229.04|227.04|227.14|225.14|511
1599495000000|2020-09-07 16:10:00|228.88|226.88|228.61|226.61|229.02|227.02|228.21|226.21|587
1599495300000|2020-09-07 16:15:00|228.63|226.63|228.42|226.42|229.29|227.29|227.48|225.48|652
1599495600000|2020-09-07 16:20:00|228.43|226.43|226.54|224.54|228.45|226.45|226.43|224.43|607
1599495900000|2020-09-07 16:25:00|226.57|224.57|226.48|224.48|226.88|224.88|226.46|224.46|358
1599496200000|2020-09-07 16:30:00|226.47|224.47|226.37|224.37|226.87|224.87|226.33|224.33|360
1599496500000|2020-09-07 16:35:00|226.38|224.38|226.4|224.4|226.63|224.63|225.74|223.74|403
1599496800000|2020-09-07 16:40:00|226.39|224.39|226.1|224.1|226.69|224.69|226.06|224.06|354
1599497100000|2020-09-07 16:45:00|226.13|224.13|226.21|224.21|226.73|224.73|225.85|223.85|489
1599497400000|2020-09-07 16:50:00|226.24|224.24|226.18|224.18|226.45|224.45|225.88|223.88|332
1599497700000|2020-09-07 16:55:00|226.17|224.17|226.35|224.35|226.65|224.65|225.87|223.87|397
1599498000000|2020-09-07 17:00:00|226.34|224.34|225.65|223.65|226.56|224.56|225.54|223.54|409
1599498300000|2020-09-07 17:05:00|225.62|223.62|225.97|223.97|226.11|224.11|225.31|223.31|403
1599498600000|2020-09-07 17:10:00|226.01|224.01|226.06|224.06|226.17|224.17|225.51|223.51|286
1599498900000|2020-09-07 17:15:00|226.05|224.05|225.98|223.98|226.13|224.13|225.6|223.6|253
1599499200000|2020-09-07 17:20:00|225.97|223.97|225.9|223.9|226.02|224.02|225.6|223.6|235
1599499500000|2020-09-07 17:25:00|225.93|223.93|226.62|224.62|226.73|224.73|225.89|223.89|261
1599499800000|2020-09-07 17:30:00|226.63|224.63|226.39|224.39|227.03|225.03|226.36|224.36|337
1599500100000|2020-09-07 17:35:00|226.4|224.4|226.06|224.06|226.42|224.42|225.95|223.95|357
1599500400000|2020-09-07 17:40:00|225.91|223.91|226.96|224.96|227.01|225.01|225.91|223.91|378
1599500700000|2020-09-07 17:45:00|226.95|224.95|227.4|225.4|227.61|225.61|226.95|224.95|315
1599501000000|2020-09-07 17:50:00|227.39|225.39|227.07|225.07|227.68|225.68|227.06|225.06|302
1599501300000|2020-09-07 17:55:00|227.08|225.08|226.51|224.51|227.11|225.11|226.41|224.41|382
1599501600000|2020-09-07 18:00:00|226.52|224.52|227.13|225.13|227.27|225.27|226.49|224.49|343
1599501900000|2020-09-07 18:05:00|227.14|225.14|226.81|224.81|227.33|225.33|226.69|224.69|264
1599502200000|2020-09-07 18:10:00|226.8|224.8|226.26|224.26|226.82|224.82|226.25|224.25|209
1599502500000|2020-09-07 18:15:00|226.25|224.25|226.39|224.39|226.5|224.5|226.04|224.04|230
1599502800000|2020-09-07 18:20:00|226.4|224.4|225.56|223.56|226.57|224.57|225.5|223.5|376
1599503100000|2020-09-07 18:25:00|225.6|223.6|225.57|223.57|225.74|223.74|225.47|223.47|243
1599503400000|2020-09-07 18:30:00|225.59|223.59|225.7|223.7|226.39|224.39|225.59|223.59|476
1599503700000|2020-09-07 18:35:00|225.71|223.71|225.72|223.72|226.05|224.05|225.62|223.62|239
1599504000000|2020-09-07 18:40:00|225.68|223.68|225.89|223.89|226.05|224.05|225.57|223.57|233
1599504300000|2020-09-07 18:45:00|225.9|223.9|225.79|223.79|226.04|224.04|225.54|223.54|358
1599504600000|2020-09-07 18:50:00|225.77|223.77|225.26|223.26|225.81|223.81|225.07|223.07|318
1599504900000|2020-09-07 18:55:00|225.27|223.27|225.51|223.51|225.58|223.58|225.22|223.22|440
1599505200000|2020-09-07 19:00:00|225.52|223.52|226.01|224.01|226.29|224.29|225.5|223.5|270
1599505500000|2020-09-07 19:05:00|226.02|224.02|226.39|224.39|226.45|224.45|225.91|223.91|300
1599505800000|2020-09-07 19:10:00|226.4|224.4|226.49|224.49|226.73|224.73|226.34|224.34|234
1599506100000|2020-09-07 19:15:00|226.5|224.5|226.68|224.68|226.7|224.7|226.34|224.34|193
1599506400000|2020-09-07 19:20:00|226.69|224.69|226.11|224.11|226.95|224.95|226.11|224.11|258
1599506700000|2020-09-07 19:25:00|226.1|224.1|226.17|224.17|226.2|224.2|225.91|223.91|291
1599507000000|2020-09-07 19:30:00|226.18|224.18|223.81|221.81|226.36|224.36|223.69|221.69|478
1599507300000|2020-09-07 19:35:00|223.79|221.79|222.94|220.94|223.93|221.93|222.79|220.79|514
1599507600000|2020-09-07 19:40:00|222.95|220.95|223.15|221.15|223.73|221.73|222.81|220.81|353
1599507900000|2020-09-07 19:45:00|223.18|221.18|222.9|220.9|223.58|221.58|222.39|220.39|263
1599508200000|2020-09-07 19:50:00|222.91|220.91|223.19|221.19|223.53|221.53|222.87|220.87|319
1599508500000|2020-09-07 19:55:00|223.23|221.23|223.81|221.81|223.86|221.86|223.13|221.13|313
1599508800000|2020-09-07 20:00:00|223.82|221.82|223.74|221.74|224.08|222.08|223.57|221.57|376
1599509100000|2020-09-07 20:05:00|223.77|221.77|222.63|220.63|223.96|221.96|222.34|220.34|625
1599509400000|2020-09-07 20:10:00|222.62|220.62|223.07|221.07|223.08|221.08|222.29|220.29|461
1599509700000|2020-09-07 20:15:00|223.08|221.08|223.19|221.19|223.39|221.39|222.96|220.96|280
1599510000000|2020-09-07 20:20:00|223.17|221.17|223.44|221.44|223.45|221.45|222.95|220.95|339
1599510300000|2020-09-07 20:25:00|223.43|221.43|223.73|221.73|223.81|221.81|223.33|221.33|427
1599510600000|2020-09-07 20:30:00|223.72|221.72|223.15|221.15|223.74|221.74|223.11|221.11|277
1599510900000|2020-09-07 20:35:00|223.16|221.16|224.11|222.11|224.12|222.12|223.14|221.14|158
1599511200000|2020-09-07 20:40:00|224.12|222.12|224.32|222.32|224.34|222.34|223.87|221.87|203
1599511500000|2020-09-07 20:45:00|224.33|222.33|224.3|222.3|224.33|222.33|223.8|221.8|336
1599511800000|2020-09-07 20:50:00|224.32|222.32|224.62|222.62|224.69|222.69|224.31|222.31|195
1599512100000|2020-09-07 20:55:00|224.65|222.65|224.14|222.14|224.73|222.73|223.81|221.81|333
1599512400000|2020-09-07 21:00:00|224.15|222.15|224.94|222.94|224.95|222.95|224.14|222.14|322
1599512700000|2020-09-07 21:05:00|224.96|222.96|224.84|222.84|224.99|222.99|224.78|222.78|265
1599513000000|2020-09-07 21:10:00|224.85|222.85|225.01|223.01|225.01|223.01|224.64|222.64|215
1599513300000|2020-09-07 21:15:00|225|223|225.09|223.09|225.24|223.24|224.98|222.98|220
1599513600000|2020-09-07 21:20:00|225.1|223.1|224.87|222.87|225.1|223.1|224.65|222.65|292
1599513900000|2020-09-07 21:25:00|224.84|222.84|225.26|223.26|225.35|223.35|224.81|222.81|186
1599514200000|2020-09-07 21:30:00|225.27|223.27|224.96|222.96|225.32|223.32|224.95|222.95|274
1599514500000|2020-09-07 21:35:00|224.95|222.95|224.95|222.95|225.03|223.03|224.9|222.9|161
1599514800000|2020-09-07 21:40:00|224.94|222.94|225.4|223.4|225.43|223.43|224.93|222.93|191
1599515100000|2020-09-07 21:45:00|225.41|223.41|225.16|223.16|225.7|223.7|225.09|223.09|204
1599515400000|2020-09-07 21:50:00|225.14|223.14|224.27|222.27|225.17|223.17|224.07|222.07|390
1599515700000|2020-09-07 21:55:00|224.08|222.08|224.2|222.2|224.43|222.43|224.06|222.06|244
1599516000000|2020-09-07 22:00:00|224.19|222.19|226.07|224.07|226.15|224.15|224.17|222.17|481
1599516300000|2020-09-07 22:05:00|226.11|224.11|226.62|224.62|226.71|224.71|225.86|223.86|629
1599516600000|2020-09-07 22:10:00|226.67|224.67|227|225|227.7|225.7|226.59|224.59|540
1599516900000|2020-09-07 22:15:00|226.99|224.99|226.95|224.95|227.29|225.29|226.87|224.87|484
1599517200000|2020-09-07 22:20:00|226.97|224.97|227.53|225.53|227.9|225.9|226.76|224.76|509
1599517500000|2020-09-07 22:25:00|227.54|225.54|227.75|225.75|227.81|225.81|226.87|224.87|556
1599517800000|2020-09-07 22:30:00|227.77|225.77|228.7|226.7|229.07|227.07|227.73|225.73|706
1599518100000|2020-09-07 22:35:00|228.67|226.67|228.72|226.72|229.2|227.2|228.65|226.65|665
1599518400000|2020-09-07 22:40:00|228.69|226.69|229.6|227.6|229.86|227.86|228.68|226.68|689
1599518700000|2020-09-07 22:45:00|229.59|227.59|229.5|227.5|229.94|227.94|228.91|226.91|692
1599519000000|2020-09-07 22:50:00|229.49|227.49|228.42|226.42|230.02|228.02|228.37|226.37|652
1599519300000|2020-09-07 22:55:00|228.43|226.43|229.12|227.12|229.53|227.53|228.43|226.43|542
1599519600000|2020-09-07 23:00:00|229.09|227.09|228.58|226.58|229.42|227.42|228.55|226.55|505
1599519900000|2020-09-07 23:05:00|228.57|226.57|228.26|226.26|228.73|226.73|228.16|226.16|326
1599520200000|2020-09-07 23:10:00|228.25|226.25|228.76|226.76|228.81|226.81|228.02|226.02|343
1599520500000|2020-09-07 23:15:00|228.77|226.77|229.27|227.27|229.7|227.7|228.76|226.76|401
1599520800000|2020-09-07 23:20:00|229.28|227.28|229.36|227.36|229.49|227.49|229.1|227.1|382
1599521100000|2020-09-07 23:25:00|229.33|227.33|229.39|227.39|229.78|227.78|229.23|227.23|362
1599521400000|2020-09-07 23:30:00|229.41|227.41|229.83|227.83|230.07|228.07|229.39|227.39|414
1599521700000|2020-09-07 23:35:00|229.86|227.86|229.21|227.21|229.99|227.99|229.03|227.03|386
1599522000000|2020-09-07 23:40:00|229.11|227.11|229.38|227.38|229.53|227.53|228.96|226.96|302
1599522300000|2020-09-07 23:45:00|229.36|227.36|229.41|227.41|229.6|227.6|229.16|227.16|412
1599522600000|2020-09-07 23:50:00|229.4|227.4|229.17|227.17|229.59|227.59|229.05|227.05|423
1599522900000|2020-09-07 23:55:00|229.18|227.18|229.83|227.83|229.84|227.84|229|227|390
1599523200000|2020-09-08 00:00:00|229.84|227.84|229.86|227.86|230.78|228.78|229.83|227.83|322
1599523500000|2020-09-08 00:05:00|229.85|227.85|229.6|227.6|229.91|227.91|229.3|227.3|161
1599523800000|2020-09-08 00:10:00|229.66|227.66|230.35|228.35|230.56|228.56|229.66|227.66|560
1599524100000|2020-09-08 00:15:00|230.38|228.38|230.2|228.2|230.46|228.46|229.85|227.85|423
1599524400000|2020-09-08 00:20:00|230.19|228.19|229.61|227.61|230.86|228.86|229.61|227.61|703
1599524700000|2020-09-08 00:25:00|229.55|227.55|228.37|226.37|229.58|227.58|228.12|226.12|711
1599525000000|2020-09-08 00:30:00|228.41|226.41|228.86|226.86|229.01|227.01|228.35|226.35|490
1599525300000|2020-09-08 00:35:00|228.87|226.87|229.16|227.16|229.18|227.18|228.52|226.52|473
1599525600000|2020-09-08 00:40:00|229.17|227.17|228.99|226.99|229.17|227.17|228.86|226.86|399
1599525900000|2020-09-08 00:45:00|229.02|227.02|228.89|226.89|229.08|227.08|228.64|226.64|407
1599526200000|2020-09-08 00:50:00|228.88|226.88|228.7|226.7|228.88|226.88|228.37|226.37|328
1599526500000|2020-09-08 00:55:00|228.71|226.71|228.28|226.28|228.98|226.98|228.27|226.27|304
1599526800000|2020-09-08 01:00:00|228.27|226.27|228.87|226.87|228.98|226.98|228.17|226.17|429
1599527100000|2020-09-08 01:05:00|228.88|226.88|228.65|226.65|228.91|226.91|228.38|226.38|279
1599527400000|2020-09-08 01:10:00|228.53|226.53|228.82|226.82|228.82|226.82|228.47|226.47|326
1599527700000|2020-09-08 01:15:00|228.81|226.81|229.15|227.15|229.16|227.16|228.37|226.37|466
1599528000000|2020-09-08 01:20:00|229.16|227.16|229.1|227.1|229.49|227.49|229.1|227.1|461
1599528300000|2020-09-08 01:25:00|229.11|227.11|229.35|227.35|229.47|227.47|229.08|227.08|354
1599528600000|2020-09-08 01:30:00|229.36|227.36|228.8|226.8|229.4|227.4|228.78|226.78|301
1599528900000|2020-09-08 01:35:00|228.81|226.81|228.14|226.14|228.91|226.91|228.14|226.14|403
1599529200000|2020-09-08 01:40:00|228.15|226.15|227.84|225.84|228.44|226.44|227.81|225.81|392
1599529500000|2020-09-08 01:45:00|227.82|225.82|227.8|225.8|227.9|225.9|227.47|225.47|404
1599529800000|2020-09-08 01:50:00|227.77|225.77|228.34|226.34|228.45|226.45|227.68|225.68|447
1599530100000|2020-09-08 01:55:00|228.37|226.37|228.13|226.13|228.44|226.44|228.01|226.01|255
1599530400000|2020-09-08 02:00:00|228.14|226.14|228.23|226.23|228.33|226.33|228.05|226.05|300
1599530700000|2020-09-08 02:05:00|228.2|226.2|228.91|226.91|228.98|226.98|228.13|226.13|340
1599531000000|2020-09-08 02:10:00|228.89|226.89|228.59|226.59|228.97|226.97|228.39|226.39|345
1599531300000|2020-09-08 02:15:00|228.6|226.6|228.66|226.66|228.67|226.67|228.28|226.28|304
1599531600000|2020-09-08 02:20:00|228.62|226.62|228.78|226.78|229.02|227.02|228.55|226.55|253
1599531900000|2020-09-08 02:25:00|228.77|226.77|229.26|227.26|229.41|227.41|228.77|226.77|329
1599532200000|2020-09-08 02:30:00|229.27|227.27|229.2|227.2|229.43|227.43|229.07|227.07|245
1599532500000|2020-09-08 02:35:00|229.16|227.16|229.36|227.36|229.38|227.38|229.16|227.16|187
1599532800000|2020-09-08 02:40:00|229.38|227.38|229.26|227.26|229.5|227.5|229.18|227.18|299
1599533100000|2020-09-08 02:45:00|229.27|227.27|229.35|227.35|229.4|227.4|229.05|227.05|290
1599533400000|2020-09-08 02:50:00|229.36|227.36|229.27|227.27|229.39|227.39|229.04|227.04|376
1599533700000|2020-09-08 02:55:00|229.26|227.26|229.1|227.1|229.29|227.29|228.93|226.93|237
1599534000000|2020-09-08 03:00:00|229.11|227.11|229.77|227.77|229.92|227.92|229.1|227.1|310
1599534300000|2020-09-08 03:05:00|229.74|227.74|229.75|227.75|229.85|227.85|229.55|227.55|270
1599534600000|2020-09-08 03:10:00|229.74|227.74|229.85|227.85|230.29|228.29|229.63|227.63|190
1599534900000|2020-09-08 03:15:00|229.84|227.84|229.04|227.04|229.92|227.92|228.93|226.93|419
1599535200000|2020-09-08 03:20:00|229.01|227.01|228.8|226.8|229.04|227.04|228.68|226.68|187
1599535500000|2020-09-08 03:25:00|228.79|226.79|228.27|226.27|228.8|226.8|228.18|226.18|245
1599535800000|2020-09-08 03:30:00|228.31|226.31|228.11|226.11|228.69|226.69|228.11|226.11|387
1599536100000|2020-09-08 03:35:00|228.1|226.1|228.16|226.16|228.52|226.52|228.1|226.1|345
1599536400000|2020-09-08 03:40:00|228.15|226.15|228|226|228.22|226.22|227.86|225.86|387
1599536700000|2020-09-08 03:45:00|227.97|225.97|228.07|226.07|228.22|226.22|227.96|225.96|208
1599537000000|2020-09-08 03:50:00|228.06|226.06|228.06|226.06|228.12|226.12|227.69|225.69|277
1599537300000|2020-09-08 03:55:00|228.05|226.05|227.84|225.84|228.19|226.19|227.64|225.64|221
1599537600000|2020-09-08 04:00:00|227.8|225.8|228.23|226.23|228.26|226.26|227.74|225.74|267
1599537900000|2020-09-08 04:05:00|228.22|226.22|228.39|226.39|228.47|226.47|228.06|226.06|335
1599538200000|2020-09-08 04:10:00|228.38|226.38|228.48|226.48|228.54|226.54|228.25|226.25|168
1599538500000|2020-09-08 04:15:00|228.49|226.49|228.53|226.53|228.59|226.59|228.44|226.44|183
1599538800000|2020-09-08 04:20:00|228.54|226.54|227.96|225.96|228.58|226.58|227.94|225.94|178
1599539100000|2020-09-08 04:25:00|227.95|225.95|227.23|225.23|228.11|226.11|227.16|225.16|416
1599539400000|2020-09-08 04:30:00|227.25|225.25|227.31|225.31|227.48|225.48|227.19|225.19|405
1599539700000|2020-09-08 04:35:00|227.32|225.32|226.87|224.87|227.41|225.41|226.84|224.84|256
1599540000000|2020-09-08 04:40:00|226.89|224.89|226.89|224.89|227.19|225.19|226.72|224.72|382
1599540300000|2020-09-08 04:45:00|226.88|224.88|227.57|225.57|227.57|225.57|226.72|224.72|332
1599540600000|2020-09-08 04:50:00|227.56|225.56|227.85|225.85|227.9|225.9|227.56|225.56|294
1599540900000|2020-09-08 04:55:00|227.84|225.84|228.02|226.02|228.23|226.23|227.79|225.79|353
1599541200000|2020-09-08 05:00:00|228.01|226.01|227.8|225.8|228.19|226.19|227.75|225.75|371
1599541500000|2020-09-08 05:05:00|227.82|225.82|227.97|225.97|227.98|225.98|227.61|225.61|375
1599541800000|2020-09-08 05:10:00|227.98|225.98|228.23|226.23|228.23|226.23|227.96|225.96|255
1599542100000|2020-09-08 05:15:00|228.22|226.22|228.23|226.23|228.31|226.31|228.12|226.12|297
1599542400000|2020-09-08 05:20:00|228.22|226.22|227.99|225.99|228.27|226.27|227.79|225.79|345
1599542700000|2020-09-08 05:25:00|227.98|225.98|227.43|225.43|227.99|225.99|227.15|225.15|334
1599543000000|2020-09-08 05:30:00|227.44|225.44|227.45|225.45|227.7|225.7|227.21|225.21|324
1599543300000|2020-09-08 05:35:00|227.47|225.47|227.55|225.55|227.69|225.69|227.47|225.47|290
1599543600000|2020-09-08 05:40:00|227.56|225.56|227.22|225.22|227.67|225.67|227.18|225.18|299
1599543900000|2020-09-08 05:45:00|227.23|225.23|227.68|225.68|227.69|225.69|227.2|225.2|184
1599544200000|2020-09-08 05:50:00|227.67|225.67|228.38|226.38|228.47|226.47|227.67|225.67|383
1599544500000|2020-09-08 05:55:00|228.32|226.32|227.99|225.99|228.39|226.39|227.93|225.93|342
1599544800000|2020-09-08 06:00:00|228.05|226.05|227.95|225.95|228.07|226.07|227.71|225.71|188
1599545100000|2020-09-08 06:05:00|227.97|225.97|227.97|225.97|228.04|226.04|227.76|225.76|125
1599545400000|2020-09-08 06:10:00|227.96|225.96|227.83|225.83|228.05|226.05|227.81|225.81|100
1599545700000|2020-09-08 06:15:00|227.82|225.82|228.95|226.95|228.97|226.97|227.82|225.82|382
1599546000000|2020-09-08 06:20:00|228.94|226.94|229.25|227.25|229.28|227.28|228.82|226.82|326
1599546300000|2020-09-08 06:25:00|229.24|227.24|229.09|227.09|229.24|227.24|229.07|227.07|192
1599546600000|2020-09-08 06:30:00|229.1|227.1|227.73|225.73|229.26|227.26|227.49|225.49|427
1599546900000|2020-09-08 06:35:00|227.7|225.7|227.78|225.78|228.01|226.01|227.24|225.24|260
1599547200000|2020-09-08 06:40:00|227.79|225.79|228.12|226.12|228.19|226.19|227.69|225.69|259
1599547500000|2020-09-08 06:45:00|228.13|226.13|228.55|226.55|228.56|226.56|228.13|226.13|229
1599547800000|2020-09-08 06:50:00|228.54|226.54|230.84|228.84|230.87|228.87|228.39|226.39|451
1599548100000|2020-09-08 06:55:00|230.87|228.87|230.93|228.93|231.52|229.52|230.3|228.3|583
1599548400000|2020-09-08 07:00:00|230.94|228.94|230.44|228.44|231.46|229.46|230.17|228.17|349
1599548700000|2020-09-08 07:05:00|230.45|228.45|230.27|228.27|230.92|228.92|230.27|228.27|291
1599549000000|2020-09-08 07:10:00|230.26|228.26|230.29|228.29|230.49|228.49|230.25|228.25|299
1599549300000|2020-09-08 07:15:00|230.33|228.33|229.47|227.47|230.36|228.36|229.15|227.15|337
1599549600000|2020-09-08 07:20:00|229.48|227.48|229.68|227.68|230.06|228.06|229.44|227.44|243
1599549900000|2020-09-08 07:25:00|229.67|227.67|229.69|227.69|230.1|228.1|229.38|227.38|284
1599550200000|2020-09-08 07:30:00|229.7|227.7|229.57|227.57|229.84|227.84|229.03|227.03|275
1599550500000|2020-09-08 07:35:00|229.59|227.59|229.01|227.01|230.47|228.47|228.79|226.79|472
1599550800000|2020-09-08 07:40:00|228.91|226.91|229.1|227.1|229.51|227.51|228.5|226.5|571
1599551100000|2020-09-08 07:45:00|229.13|227.13|229.49|227.49|229.52|227.52|229.04|227.04|301
1599551400000|2020-09-08 07:50:00|229.5|227.5|229.75|227.75|229.86|227.86|229.42|227.42|227
1599551700000|2020-09-08 07:55:00|229.76|227.76|229.71|227.71|230.09|228.09|229.66|227.66|201
1599552000000|2020-09-08 08:00:00|229.7|227.7|230.96|228.96|231.24|229.24|229.6|227.6|570
1599552300000|2020-09-08 08:05:00|230.95|228.95|230.14|228.14|231|229|230.08|228.08|381
1599552600000|2020-09-08 08:10:00|230.13|228.13|230.22|228.22|230.24|228.24|229.88|227.88|206
1599552900000|2020-09-08 08:15:00|230.21|228.21|229.6|227.6|230.23|228.23|229.54|227.54|478
1599553200000|2020-09-08 08:20:00|229.59|227.59|228.9|226.9|229.72|227.72|228.8|226.8|598
1599553500000|2020-09-08 08:25:00|228.86|226.86|228.74|226.74|228.92|226.92|228.44|226.44|442
1599553800000|2020-09-08 08:30:00|228.72|226.72|227.9|225.9|228.81|226.81|227.64|225.64|509
1599554100000|2020-09-08 08:35:00|227.91|225.91|227.85|225.85|228.37|226.37|227.52|225.52|591
1599554400000|2020-09-08 08:40:00|227.84|225.84|227.32|225.32|228.01|226.01|227.29|225.29|427
1599554700000|2020-09-08 08:45:00|227.34|225.34|226.55|224.55|227.34|225.34|226.33|224.33|613
1599555000000|2020-09-08 08:50:00|226.54|224.54|227.19|225.19|227.84|225.84|226.37|224.37|582
1599555300000|2020-09-08 08:55:00|227.18|225.18|227.14|225.14|227.31|225.31|227.04|225.04|290
1599555600000|2020-09-08 09:00:00|227.16|225.16|227.37|225.37|227.45|225.45|226.35|224.35|533
1599555900000|2020-09-08 09:05:00|227.36|225.36|226.96|224.96|227.4|225.4|226.91|224.91|260
1599556200000|2020-09-08 09:10:00|226.95|224.95|227.67|225.67|227.69|225.69|226.7|224.7|354
1599556500000|2020-09-08 09:15:00|227.68|225.68|226.98|224.98|227.68|225.68|226.68|224.68|319
1599556800000|2020-09-08 09:20:00|227|225|226.87|224.87|227|225|226.51|224.51|330
1599557100000|2020-09-08 09:25:00|226.86|224.86|227.05|225.05|227.47|225.47|226.86|224.86|297
1599557400000|2020-09-08 09:30:00|227.04|225.04|226.77|224.77|227.59|225.59|226.61|224.61|344
1599557700000|2020-09-08 09:35:00|226.76|224.76|225.99|223.99|226.84|224.84|225.85|223.85|355
1599558000000|2020-09-08 09:40:00|225.98|223.98|224.67|222.67|226.07|224.07|224.51|222.51|427
1599558300000|2020-09-08 09:45:00|224.66|222.66|224.91|222.91|225.42|223.42|224.39|222.39|583
1599558600000|2020-09-08 09:50:00|224.92|222.92|224.34|222.34|224.95|222.95|223.88|221.88|664
1599558900000|2020-09-08 09:55:00|224.35|222.35|223.1|221.1|224.75|222.75|223.07|221.07|682
1599559200000|2020-09-08 10:00:00|223.08|221.08|223.93|221.93|224.08|222.08|222.24|220.24|864
1599559500000|2020-09-08 10:05:00|223.96|221.96|223.83|221.83|224.08|222.08|223.64|221.64|579
1599559800000|2020-09-08 10:10:00|223.82|221.82|224.12|222.12|224.45|222.45|223.82|221.82|520
1599560100000|2020-09-08 10:15:00|224.13|222.13|224.92|222.92|225.08|223.08|224.03|222.03|478
1599560400000|2020-09-08 10:20:00|224.76|222.76|224.61|222.61|224.91|222.91|224.48|222.48|474
1599560700000|2020-09-08 10:25:00|224.58|222.58|223.83|221.83|224.65|222.65|223.75|221.75|616
1599561000000|2020-09-08 10:30:00|223.82|221.82|223.55|221.55|224.4|222.4|223.49|221.49|523
1599561300000|2020-09-08 10:35:00|223.56|221.56|223.71|221.71|223.92|221.92|223.23|221.23|635
1599561600000|2020-09-08 10:40:00|223.64|221.64|224.72|222.72|224.78|222.78|223.27|221.27|543
1599561900000|2020-09-08 10:45:00|224.73|222.73|224.92|222.92|225.07|223.07|224.52|222.52|346
1599562200000|2020-09-08 10:50:00|224.93|222.93|225.24|223.24|225.41|223.41|224.75|222.75|517
1599562500000|2020-09-08 10:55:00|225.25|223.25|224.85|222.85|225.41|223.41|224.75|222.75|353
1599562800000|2020-09-08 11:00:00|224.88|222.88|225.38|223.38|225.69|223.69|224.64|222.64|446
1599563100000|2020-09-08 11:05:00|225.37|223.37|224.22|222.22|225.38|223.38|224.22|222.22|468
1599563400000|2020-09-08 11:10:00|224.21|222.21|223.94|221.94|224.24|222.24|223.81|221.81|422
1599563700000|2020-09-08 11:15:00|223.96|221.96|223.63|221.63|224.19|222.19|223.6|221.6|389
1599564000000|2020-09-08 11:20:00|223.62|221.62|222.92|220.92|223.64|221.64|222.78|220.78|561
1599564300000|2020-09-08 11:25:00|222.93|220.93|223.23|221.23|223.62|221.62|222.9|220.9|387
1599564600000|2020-09-08 11:30:00|223.25|221.25|223.61|221.61|223.66|221.66|222.77|220.77|294
1599564900000|2020-09-08 11:35:00|223.6|221.6|222.47|220.47|223.63|221.63|222.39|220.39|335
1599565200000|2020-09-08 11:40:00|222.45|220.45|220.27|218.27|222.47|220.47|219.93|217.93|495
1599565500000|2020-09-08 11:45:00|220.3|218.3|221.21|219.21|221.54|219.54|220.3|218.3|636
1599565800000|2020-09-08 11:50:00|221.2|219.2|221|219|221.21|219.21|219.67|217.67|655
1599566100000|2020-09-08 11:55:00|221.01|219.01|221.82|219.82|221.99|219.99|220.99|218.99|516
1599566400000|2020-09-08 12:00:00|221.73|219.73|222.47|220.47|222.68|220.68|220.98|218.98|659
1599566700000|2020-09-08 12:05:00|222.48|220.48|221.44|219.44|222.49|220.49|221.1|219.1|586
1599567000000|2020-09-08 12:10:00|221.43|219.43|220.34|218.34|221.75|219.75|220.21|218.21|508
1599567300000|2020-09-08 12:15:00|220.33|218.33|221.41|219.41|221.48|219.48|220.3|218.3|446
1599567600000|2020-09-08 12:20:00|221.4|219.4|222.36|220.36|222.39|220.39|221.35|219.35|365
1599567900000|2020-09-08 12:25:00|222.37|220.37|222.15|220.15|222.46|220.46|222.05|220.05|380
1599568200000|2020-09-08 12:30:00|222.14|220.14|223.69|221.69|223.76|221.76|221.48|219.48|624
1599568500000|2020-09-08 12:35:00|223.68|221.68|222.68|220.68|223.69|221.69|222.67|220.67|505
1599568800000|2020-09-08 12:40:00|222.72|220.72|222.63|220.63|223.24|221.24|222.25|220.25|584
1599569100000|2020-09-08 12:45:00|222.61|220.61|223.52|221.52|223.52|221.52|222.55|220.55|555
1599569400000|2020-09-08 12:50:00|223.51|221.51|222.99|220.99|223.65|221.65|222.79|220.79|349
1599569700000|2020-09-08 12:55:00|222.98|220.98|223.55|221.55|223.81|221.81|222.83|220.83|340
1599570000000|2020-09-08 13:00:00|223.54|221.54|223.79|221.79|223.79|221.79|222.74|220.74|424
1599570300000|2020-09-08 13:05:00|223.78|221.78|223.46|221.46|223.81|221.81|223.31|221.31|184
1599570600000|2020-09-08 13:10:00|223.48|221.48|223.35|221.35|223.56|221.56|222.82|220.82|406
1599570900000|2020-09-08 13:15:00|223.36|221.36|222.04|220.04|223.36|221.36|222.03|220.03|386
1599571200000|2020-09-08 13:20:00|222.03|220.03|221.98|219.98|222.23|220.23|221.8|219.8|423
1599571500000|2020-09-08 13:25:00|221.97|219.97|221.91|219.91|222.46|220.46|221.8|219.8|433
1599571800000|2020-09-08 13:30:00|221.92|219.92|221.96|219.96|223.16|221.16|221.23|219.23|766
1599572100000|2020-09-08 13:35:00|221.98|219.98|222.51|220.51|222.74|220.74|221.58|219.58|737
1599572400000|2020-09-08 13:40:00|222.52|220.52|221.66|219.66|222.57|220.57|221.46|219.46|771
1599572700000|2020-09-08 13:45:00|221.62|219.62|222.04|220.04|222.4|220.4|221.47|219.47|692
1599573000000|2020-09-08 13:50:00|222.03|220.03|222.22|220.22|222.35|220.35|221.77|219.77|668
1599573300000|2020-09-08 13:55:00|222.23|220.23|222.63|220.63|222.83|220.83|222.02|220.02|633
1599573600000|2020-09-08 14:00:00|222.65|220.65|222.82|220.82|222.89|220.89|222.47|220.47|523
1599573900000|2020-09-08 14:05:00|222.83|220.83|224.45|222.45|224.48|222.48|222.57|220.57|561
1599574200000|2020-09-08 14:10:00|224.51|222.51|225.41|223.41|225.49|223.49|224.3|222.3|672
1599574500000|2020-09-08 14:15:00|225.44|223.44|225.18|223.18|225.85|223.85|225.09|223.09|671
1599574800000|2020-09-08 14:20:00|225.2|223.2|225.71|223.71|225.96|223.96|224.88|222.88|588
1599575100000|2020-09-08 14:25:00|225.74|223.74|226.6|224.6|226.87|224.87|225.56|223.56|603
1599575400000|2020-09-08 14:30:00|226.62|224.62|226.55|224.55|226.83|224.83|226.05|224.05|683
1599575700000|2020-09-08 14:35:00|226.59|224.59|226.44|224.44|226.75|224.75|225.99|223.99|569
1599576000000|2020-09-08 14:40:00|226.43|224.43|225.91|223.91|226.44|224.44|225.48|223.48|560
1599576300000|2020-09-08 14:45:00|225.87|223.87|225.54|223.54|225.93|223.93|225.38|223.38|486
1599576600000|2020-09-08 14:50:00|225.53|223.53|225.26|223.26|225.73|223.73|225.19|223.19|399
1599576900000|2020-09-08 14:55:00|225.27|223.27|225.41|223.41|225.57|223.57|225.09|223.09|441
1599577200000|2020-09-08 15:00:00|225.4|223.4|225.35|223.35|225.54|223.54|224.91|222.91|371
1599577500000|2020-09-08 15:05:00|225.34|223.34|225.47|223.47|225.79|223.79|225.04|223.04|424
1599577800000|2020-09-08 15:10:00|225.46|223.46|225.67|223.67|226.08|224.08|225.46|223.46|282
1599578100000|2020-09-08 15:15:00|225.66|223.66|226.08|224.08|226.17|224.17|225.66|223.66|202
1599578400000|2020-09-08 15:20:00|226.06|224.06|225.19|223.19|226.08|224.08|225.19|223.19|456
1599578700000|2020-09-08 15:25:00|225.2|223.2|225.25|223.25|225.3|223.3|224.89|222.89|326
1599579000000|2020-09-08 15:30:00|225.24|223.24|224.73|222.73|225.38|223.38|224.38|222.38|468
1599579300000|2020-09-08 15:35:00|224.74|222.74|224.91|222.91|225.07|223.07|224.73|222.73|365
1599579600000|2020-09-08 15:40:00|224.89|222.89|225.61|223.61|225.73|223.73|224.88|222.88|266
1599579900000|2020-09-08 15:45:00|225.58|223.58|224.96|222.96|225.74|223.74|224.95|222.95|187
1599580200000|2020-09-08 15:50:00|224.99|222.99|224.81|222.81|225.02|223.02|224.54|222.54|274
1599580500000|2020-09-08 15:55:00|224.79|222.79|225.48|223.48|225.49|223.49|224.74|222.74|395
1599580800000|2020-09-08 16:00:00|225.47|223.47|225.4|223.4|225.48|223.48|225.12|223.12|389
1599581100000|2020-09-08 16:05:00|225.39|223.39|226.39|224.39|226.66|224.66|225.27|223.27|361
1599581400000|2020-09-08 16:10:00|226.38|224.38|226.42|224.42|226.63|224.63|226.34|224.34|318
1599581700000|2020-09-08 16:15:00|226.43|224.43|226.21|224.21|226.43|224.43|225.79|223.79|218
1599582000000|2020-09-08 16:20:00|226.2|224.2|226.07|224.07|226.27|224.27|225.96|223.96|303
1599582300000|2020-09-08 16:25:00|226.09|224.09|225.8|223.8|226.57|224.57|225.66|223.66|388
1599582600000|2020-09-08 16:30:00|225.79|223.79|225.92|223.92|225.99|223.99|225.64|223.64|214
1599582900000|2020-09-08 16:35:00|225.91|223.91|225.66|223.66|225.95|223.95|225.65|223.65|197
1599583200000|2020-09-08 16:40:00|225.67|223.67|225.59|223.59|225.8|223.8|225.59|223.59|159
1599583500000|2020-09-08 16:45:00|225.6|223.6|225.74|223.74|225.87|223.87|225.56|223.56|135
1599583800000|2020-09-08 16:50:00|225.73|223.73|226.29|224.29|226.31|224.31|225.59|223.59|210
1599584100000|2020-09-08 16:55:00|226.3|224.3|226.4|224.4|226.57|224.57|226.16|224.16|239
1599584400000|2020-09-08 17:00:00|226.41|224.41|225.77|223.77|226.57|224.57|225.7|223.7|249
1599584700000|2020-09-08 17:05:00|225.75|223.75|225.35|223.35|225.8|223.8|225.31|223.31|268
1599585000000|2020-09-08 17:10:00|225.36|223.36|225.33|223.33|225.51|223.51|225.31|223.31|152
1599585300000|2020-09-08 17:15:00|225.36|223.36|225.19|223.19|225.5|223.5|225.09|223.09|207
1599585600000|2020-09-08 17:20:00|225.15|223.15|225.57|223.57|225.59|223.59|224.99|222.99|291
1599585900000|2020-09-08 17:25:00|225.56|223.56|225.34|223.34|225.59|223.59|225.25|223.25|218
1599586200000|2020-09-08 17:30:00|225.3|223.3|225.61|223.61|225.66|223.66|225.19|223.19|303
1599586500000|2020-09-08 17:35:00|225.62|223.62|225.81|223.81|225.81|223.81|225.57|223.57|232
1599586800000|2020-09-08 17:40:00|225.79|223.79|225.86|223.86|225.96|223.96|225.67|223.67|198
1599587100000|2020-09-08 17:45:00|225.87|223.87|226.4|224.4|226.51|224.51|225.82|223.82|268
1599587400000|2020-09-08 17:50:00|226.41|224.41|226.29|224.29|226.47|224.47|226.23|224.23|162
1599587700000|2020-09-08 17:55:00|226.28|224.28|226.27|224.27|226.49|224.49|226.2|224.2|157
1599588000000|2020-09-08 18:00:00|226.26|224.26|225.59|223.59|226.42|224.42|225.59|223.59|246
1599588300000|2020-09-08 18:05:00|225.46|223.46|225.13|223.13|225.48|223.48|225.04|223.04|291
1599588600000|2020-09-08 18:10:00|225.14|223.14|224.89|222.89|225.17|223.17|224.79|222.79|268
1599588900000|2020-09-08 18:15:00|224.88|222.88|225.17|223.17|225.23|223.23|224.74|222.74|271
1599589200000|2020-09-08 18:20:00|225.19|223.19|224.85|222.85|225.19|223.19|224.75|222.75|274
1599589500000|2020-09-08 18:25:00|224.84|222.84|225.19|223.19|225.32|223.32|224.84|222.84|287
1599589800000|2020-09-08 18:30:00|225.2|223.2|224.94|222.94|225.2|223.2|224.74|222.74|372
1599590100000|2020-09-08 18:35:00|224.92|222.92|224.44|222.44|225.08|223.08|224.44|222.44|348
1599590400000|2020-09-08 18:40:00|224.45|222.45|221.75|219.75|224.45|222.45|221.64|219.64|785
1599590700000|2020-09-08 18:45:00|221.73|219.73|221.48|219.48|222.48|220.48|220.96|218.96|804
1599591000000|2020-09-08 18:50:00|221.5|219.5|220.68|218.68|221.65|219.65|219.19|217.19|815
1599591300000|2020-09-08 18:55:00|220.69|218.69|220.88|218.88|221.68|219.68|220.1|218.1|729
1599591600000|2020-09-08 19:00:00|220.87|218.87|219.68|217.68|220.88|218.88|219.65|217.65|496
1599591900000|2020-09-08 19:05:00|219.69|217.69|219.62|217.62|220.37|218.37|219.56|217.56|487
1599592200000|2020-09-08 19:10:00|219.64|217.64|220.62|218.62|220.9|218.9|219.62|217.62|545
1599592500000|2020-09-08 19:15:00|220.61|218.61|220.65|218.65|220.81|218.81|220.43|218.43|354
1599592800000|2020-09-08 19:20:00|220.66|218.66|220.08|218.08|220.68|218.68|220.06|218.06|302
1599593100000|2020-09-08 19:25:00|220.09|218.09|221.51|219.51|221.63|219.63|220.09|218.09|416
1599593400000|2020-09-08 19:30:00|221.5|219.5|221.23|219.23|221.97|219.97|221.03|219.03|365
1599593700000|2020-09-08 19:35:00|221.2|219.2|221.05|219.05|221.44|219.44|220.99|218.99|359
1599594000000|2020-09-08 19:40:00|220.98|218.98|221.2|219.2|221.45|219.45|220.86|218.86|315
1599594300000|2020-09-08 19:45:00|221.19|219.19|221.58|219.58|221.58|219.58|221.19|219.19|339
1599594600000|2020-09-08 19:50:00|221.59|219.59|221.37|219.37|221.59|219.59|221.25|219.25|172
1599594900000|2020-09-08 19:55:00|221.38|219.38|221.14|219.14|221.39|219.39|221.01|219.01|220
1599595200000|2020-09-08 20:00:00|221.15|219.15|221.9|219.9|222.07|220.07|221.15|219.15|474
1599595500000|2020-09-08 20:05:00|221.91|219.91|221.46|219.46|221.93|219.93|221.46|219.46|259
1599595800000|2020-09-08 20:10:00|221.49|219.49|221.11|219.11|221.52|219.52|221.02|219.02|284
1599596100000|2020-09-08 20:15:00|221.1|219.1|221.16|219.16|221.24|219.24|220.97|218.97|269
1599596400000|2020-09-08 20:20:00|221.17|219.17|221.67|219.67|221.68|219.68|221.17|219.17|240
1599596700000|2020-09-08 20:25:00|221.68|219.68|222.06|220.06|222.19|220.19|221.63|219.63|224
1599597000000|2020-09-08 20:30:00|222.07|220.07|222.76|220.76|223.08|221.08|222.06|220.06|408
1599597300000|2020-09-08 20:35:00|222.73|220.73|222.49|220.49|222.76|220.76|222.47|220.47|269
1599597600000|2020-09-08 20:40:00|222.5|220.5|222.18|220.18|222.53|220.53|222.06|220.06|309
1599597900000|2020-09-08 20:45:00|222.17|220.17|221.43|219.43|222.18|220.18|221.43|219.43|283
1599598200000|2020-09-08 20:50:00|221.4|219.4|221.74|219.74|221.79|219.79|221.21|219.21|327
1599598500000|2020-09-08 20:55:00|221.75|219.75|221.84|219.84|221.89|219.89|221.56|219.56|159
1599598800000|2020-09-08 21:00:00|221.83|219.83|221.01|219.01|221.83|219.83|221|219|197
1599599100000|2020-09-08 21:05:00|221|219|221.26|219.26|221.41|219.41|220.99|218.99|198
1599599400000|2020-09-08 21:10:00|221.23|219.23|221.55|219.55|221.56|219.56|221.15|219.15|167
1599599700000|2020-09-08 21:15:00|221.56|219.56|221.63|219.63|221.65|219.65|221.38|219.38|110
1599600000000|2020-09-08 21:20:00|221.64|219.64|222.01|220.01|222.03|220.03|221.64|219.64|147
1599600300000|2020-09-08 21:25:00|222.02|220.02|221.61|219.61|222.04|220.04|221.52|219.52|200
1599600600000|2020-09-08 21:30:00|221.62|219.62|220.95|218.95|221.62|219.62|220.94|218.94|340
1599600900000|2020-09-08 21:35:00|220.93|218.93|221.29|219.29|221.32|219.32|220.89|218.89|265
1599601200000|2020-09-08 21:40:00|221.3|219.3|221.64|219.64|221.72|219.72|221.28|219.28|363
1599601500000|2020-09-08 21:45:00|221.67|219.67|222.24|220.24|222.27|220.27|221.58|219.58|316
1599601800000|2020-09-08 21:50:00|222.25|220.25|223.6|221.6|223.82|221.82|222.23|220.23|480
1599602100000|2020-09-08 21:55:00|223.56|221.56|222.89|220.89|223.61|221.61|222.86|220.86|527
1599602400000|2020-09-08 22:00:00|222.88|220.88|222.1|220.1|223.2|221.2|222.04|220.04|656
1599602700000|2020-09-08 22:05:00|222.11|220.11|221.07|219.07|222.11|220.11|220.99|218.99|596
1599603000000|2020-09-08 22:10:00|221.05|219.05|219.95|217.95|221.09|219.09|219.72|217.72|580
1599603300000|2020-09-08 22:15:00|219.93|217.93|217.63|215.63|220.15|218.15|217.39|215.39|784
1599603600000|2020-09-08 22:20:00|217.69|215.69|218.84|216.84|219.28|217.28|217.09|215.09|898
1599603900000|2020-09-08 22:25:00|218.86|216.86|218.99|216.99|219.14|217.14|218.58|216.58|547
1599604200000|2020-09-08 22:30:00|218.97|216.97|224.92|222.92|225.63|223.63|218.19|216.19|766
1599604500000|2020-09-08 22:35:00|224.94|222.94|220.65|218.65|225.22|223.22|220|218|1065
1599604800000|2020-09-08 22:40:00|220.54|218.54|221.51|219.51|221.66|219.66|219.65|217.65|913
1599605100000|2020-09-08 22:45:00|221.54|219.54|223.01|221.01|223.14|221.14|221.21|219.21|636
1599605400000|2020-09-08 22:50:00|223.04|221.04|223.73|221.73|223.97|221.97|222.99|220.99|595
1599605700000|2020-09-08 22:55:00|223.74|221.74|223.66|221.66|224.4|222.4|223.26|221.26|463
1599606000000|2020-09-08 23:00:00|223.59|221.59|223.75|221.75|224.55|222.55|223.49|221.49|549
1599606300000|2020-09-08 23:05:00|223.73|221.73|223.65|221.65|224.14|222.14|223.62|221.62|356
1599606600000|2020-09-08 23:10:00|223.66|221.66|223.77|221.77|223.91|221.91|223.41|221.41|316
1599606900000|2020-09-08 23:15:00|223.76|221.76|223.61|221.61|224.17|222.17|223.58|221.58|419
1599607200000|2020-09-08 23:20:00|223.6|221.6|222.95|220.95|223.6|221.6|222.68|220.68|360
1599607500000|2020-09-08 23:25:00|222.94|220.94|222.68|220.68|223.09|221.09|222.52|220.52|332
1599607800000|2020-09-08 23:30:00|222.71|220.71|222.92|220.92|223.05|221.05|222.64|220.64|288
1599608100000|2020-09-08 23:35:00|222.91|220.91|223.02|221.02|223.28|221.28|222.83|220.83|288
1599608400000|2020-09-08 23:40:00|223.03|221.03|222.79|220.79|223.05|221.05|222.75|220.75|228
1599608700000|2020-09-08 23:45:00|222.81|220.81|223.37|221.37|223.55|221.55|222.81|220.81|290
1599609000000|2020-09-08 23:50:00|223.4|221.4|223.15|221.15|223.53|221.53|222.96|220.96|294
1599609300000|2020-09-08 23:55:00|223.13|221.13|223.39|221.39|223.45|221.45|223.06|221.06|304
1599609600000|2020-09-09 00:00:00|223.38|221.38|222.83|220.83|223.69|221.69|222.8|220.8|444
1599609900000|2020-09-09 00:05:00|222.84|220.84|222.78|220.78|222.91|220.91|222.71|220.71|231
1599610200000|2020-09-09 00:10:00|222.8|220.8|222.75|220.75|222.8|220.8|222.68|220.68|213
1599610500000|2020-09-09 00:15:00|222.73|220.73|223.4|221.4|223.48|221.48|222.73|220.73|295
1599610800000|2020-09-09 00:20:00|223.41|221.41|223.71|221.71|223.76|221.76|223.4|221.4|180
1599611100000|2020-09-09 00:25:00|223.72|221.72|224.19|222.19|224.2|222.2|223.59|221.59|303
1599611400000|2020-09-09 00:30:00|224.2|222.2|224.38|222.38|224.39|222.39|224.12|222.12|359
1599611700000|2020-09-09 00:35:00|224.36|222.36|223.99|221.99|224.37|222.37|223.86|221.86|209
1599612000000|2020-09-09 00:40:00|223.98|221.98|223.83|221.83|224.08|222.08|223.83|221.83|115
1599612300000|2020-09-09 00:45:00|223.84|221.84|224.39|222.39|224.46|222.46|223.83|221.83|262
1599612600000|2020-09-09 00:50:00|224.4|222.4|223.78|221.78|224.4|222.4|223.54|221.54|379
1599612900000|2020-09-09 00:55:00|223.77|221.77|223.71|221.71|223.78|221.78|223.38|221.38|340
1599613200000|2020-09-09 01:00:00|223.69|221.69|223.68|221.68|224.32|222.32|223.58|221.58|365
1599613500000|2020-09-09 01:05:00|223.66|221.66|223.24|221.24|223.68|221.68|223.13|221.13|254
1599613800000|2020-09-09 01:10:00|223.22|221.22|223.43|221.43|223.65|221.65|222.97|220.97|322
1599614100000|2020-09-09 01:15:00|223.46|221.46|223.32|221.32|223.46|221.46|223.06|221.06|269
1599614400000|2020-09-09 01:20:00|223.34|221.34|223.18|221.18|223.43|221.43|222.78|220.78|450
1599614700000|2020-09-09 01:25:00|223.22|221.22|223.23|221.23|223.3|221.3|223.06|221.06|314
1599615000000|2020-09-09 01:30:00|223.26|221.26|223.24|221.24|223.36|221.36|223.1|221.1|358
1599615300000|2020-09-09 01:35:00|223.26|221.26|223.95|221.95|223.99|221.99|223.17|221.17|361
1599615600000|2020-09-09 01:40:00|223.94|221.94|223.89|221.89|224.07|222.07|223.86|221.86|270
1599615900000|2020-09-09 01:45:00|223.88|221.88|223.99|221.99|224.03|222.03|223.86|221.86|251
1599616200000|2020-09-09 01:50:00|224|222|223.2|221.2|224.02|222.02|223.16|221.16|299
1599616500000|2020-09-09 01:55:00|223.17|221.17|223.57|221.57|223.59|221.59|223.16|221.16|255
1599616800000|2020-09-09 02:00:00|223.58|221.58|223.27|221.27|223.81|221.81|223.22|221.22|402
1599617100000|2020-09-09 02:05:00|223.25|221.25|222.93|220.93|223.27|221.27|222.82|220.82|304
1599617400000|2020-09-09 02:10:00|222.94|220.94|223.03|221.03|223.22|221.22|222.83|220.83|257
1599617700000|2020-09-09 02:15:00|223.02|221.02|221.97|219.97|223.17|221.17|221.73|219.73|498
1599618000000|2020-09-09 02:20:00|221.99|219.99|220.47|218.47|221.99|219.99|220.19|218.19|533
1599618300000|2020-09-09 02:25:00|220.5|218.5|220.59|218.59|220.95|218.95|220.35|218.35|448
1599618600000|2020-09-09 02:30:00|220.6|218.6|220.84|218.84|220.96|218.96|219.83|217.83|403
1599618900000|2020-09-09 02:35:00|220.82|218.82|220.55|218.55|220.84|218.84|220.33|218.33|242
1599619200000|2020-09-09 02:40:00|220.54|218.54|221.04|219.04|221.04|219.04|220.14|218.14|326
1599619500000|2020-09-09 02:45:00|221.06|219.06|221.12|219.12|221.12|219.12|220.69|218.69|284
1599619800000|2020-09-09 02:50:00|221.13|219.13|220.35|218.35|221.13|219.13|220.09|218.09|350
1599620100000|2020-09-09 02:55:00|220.34|218.34|219.86|217.86|220.36|218.36|219.79|217.79|317
1599620400000|2020-09-09 03:00:00|219.85|217.85|220.36|218.36|220.41|218.41|219.85|217.85|293
1599620700000|2020-09-09 03:05:00|220.35|218.35|219.9|217.9|220.66|218.66|219.81|217.81|364
1599621000000|2020-09-09 03:10:00|219.89|217.89|219.91|217.91|219.95|217.95|219.64|217.64|414
1599621300000|2020-09-09 03:15:00|219.9|217.9|220.06|218.06|220.08|218.08|219.84|217.84|297
1599621600000|2020-09-09 03:20:00|220.07|218.07|220.84|218.84|220.86|218.86|220.07|218.07|287
1599621900000|2020-09-09 03:25:00|220.83|218.83|221.05|219.05|221.06|219.06|220.77|218.77|103
1599622200000|2020-09-09 03:30:00|221.04|219.04|221.16|219.16|221.23|219.23|220.99|218.99|157
1599622500000|2020-09-09 03:35:00|221.15|219.15|221.13|219.13|221.2|219.2|220.8|218.8|209
1599622800000|2020-09-09 03:40:00|221.14|219.14|221.19|219.19|221.46|219.46|221.1|219.1|137
1599623100000|2020-09-09 03:45:00|221.2|219.2|221.13|219.13|221.34|219.34|221.12|219.12|142
1599623400000|2020-09-09 03:50:00|221.08|219.08|220.97|218.97|221.08|219.08|220.6|218.6|137
1599623700000|2020-09-09 03:55:00|220.96|218.96|221.52|219.52|221.54|219.54|220.93|218.93|193
1599624000000|2020-09-09 04:00:00|221.53|219.53|221.7|219.7|221.93|219.93|221.53|219.53|207
1599624300000|2020-09-09 04:05:00|221.68|219.68|221.33|219.33|221.76|219.76|221.32|219.32|172
1599624600000|2020-09-09 04:10:00|221.32|219.32|221.24|219.24|221.42|219.42|221.15|219.15|212
1599624900000|2020-09-09 04:15:00|221.22|219.22|221.3|219.3|221.4|219.4|221.16|219.16|253
1599625200000|2020-09-09 04:20:00|221.29|219.29|221.49|219.49|221.5|219.5|221.21|219.21|96
1599625500000|2020-09-09 04:25:00|221.5|219.5|222.72|220.72|222.74|220.74|221.5|219.5|232
1599625800000|2020-09-09 04:30:00|222.71|220.71|223.94|221.94|223.94|221.94|222.43|220.43|344
1599626100000|2020-09-09 04:35:00|223.97|221.97|224.65|222.65|225.32|223.32|223.69|221.69|570
1599626400000|2020-09-09 04:40:00|224.64|222.64|224.45|222.45|224.76|222.76|224.22|222.22|441
1599626700000|2020-09-09 04:45:00|224.44|222.44|223.97|221.97|224.59|222.59|223.92|221.92|408
1599627000000|2020-09-09 04:50:00|223.98|221.98|223.7|221.7|224.05|222.05|223.58|221.58|95
1599627300000|2020-09-09 04:55:00|223.71|221.71|223.52|221.52|223.85|221.85|223.39|221.39|190
1599627600000|2020-09-09 05:00:00|223.54|221.54|223.99|221.99|224.21|222.21|223.49|221.49|344
1599627900000|2020-09-09 05:05:00|223.91|221.91|224.26|222.26|224.35|222.35|223.91|221.91|250
1599628200000|2020-09-09 05:10:00|224.24|222.24|224.22|222.22|224.4|222.4|223.93|221.93|404
1599628500000|2020-09-09 05:15:00|224.21|222.21|224.49|222.49|224.58|222.58|224.21|222.21|326
1599628800000|2020-09-09 05:20:00|224.52|222.52|224.49|222.49|224.52|222.52|224.19|222.19|391
1599629100000|2020-09-09 05:25:00|224.48|222.48|224.76|222.76|224.87|222.87|224.31|222.31|281
1599629400000|2020-09-09 05:30:00|224.77|222.77|224.43|222.43|224.97|222.97|224.37|222.37|212
1599629700000|2020-09-09 05:35:00|224.42|222.42|223.6|221.6|224.49|222.49|223.57|221.57|295
1599630000000|2020-09-09 05:40:00|223.58|221.58|223.99|221.99|224.17|222.17|223.58|221.58|197
1599630300000|2020-09-09 05:45:00|223.95|221.95|224.05|222.05|224.05|222.05|223.74|221.74|176
1599630600000|2020-09-09 05:50:00|224.04|222.04|223.87|221.87|224.22|222.22|223.85|221.85|173
1599630900000|2020-09-09 05:55:00|223.86|221.86|223.98|221.98|224|222|223.64|221.64|177
1599631200000|2020-09-09 06:00:00|224.03|222.03|223.91|221.91|224.51|222.51|223.79|221.79|240
1599631500000|2020-09-09 06:05:00|223.94|221.94|224.63|222.63|224.67|222.67|223.89|221.89|333
1599631800000|2020-09-09 06:10:00|224.62|222.62|223.99|221.99|224.65|222.65|223.97|221.97|246
1599632100000|2020-09-09 06:15:00|224|222|223.49|221.49|224.1|222.1|223.49|221.49|240
1599632400000|2020-09-09 06:20:00|223.5|221.5|223.6|221.6|223.66|221.66|223.45|221.45|307
1599632700000|2020-09-09 06:25:00|223.62|221.62|223.73|221.73|223.83|221.83|223.48|221.48|226
1599633000000|2020-09-09 06:30:00|223.72|221.72|224.03|222.03|224.06|222.06|223.67|221.67|126
1599633300000|2020-09-09 06:35:00|224.09|222.09|224.13|222.13|224.21|222.21|224.04|222.04|118
1599633600000|2020-09-09 06:40:00|224.14|222.14|223.36|221.36|224.14|222.14|223.32|221.32|234
1599633900000|2020-09-09 06:45:00|223.37|221.37|223.57|221.57|223.78|221.78|223.34|221.34|250
1599634200000|2020-09-09 06:50:00|223.58|221.58|223.7|221.7|223.79|221.79|223.54|221.54|195
1599634500000|2020-09-09 06:55:00|223.69|221.69|223.99|221.99|224.01|222.01|223.66|221.66|168
1599634800000|2020-09-09 07:00:00|224.01|222.01|224.51|222.51|224.7|222.7|224.01|222.01|264
1599635100000|2020-09-09 07:05:00|224.5|222.5|224.89|222.89|224.92|222.92|224.32|222.32|312
1599635400000|2020-09-09 07:10:00|224.88|222.88|225.08|223.08|225.11|223.11|224.66|222.66|244
1599635700000|2020-09-09 07:15:00|225.07|223.07|225.14|223.14|225.25|223.25|224.98|222.98|301
1599636000000|2020-09-09 07:20:00|225.13|223.13|224.64|222.64|225.15|223.15|224.34|222.34|385
1599636300000|2020-09-09 07:25:00|224.63|222.63|224.8|222.8|224.84|222.84|224.63|222.63|279
1599636600000|2020-09-09 07:30:00|224.79|222.79|224.69|222.69|224.96|222.96|224.69|222.69|209
1599636900000|2020-09-09 07:35:00|224.68|222.68|224.91|222.91|224.92|222.92|224.53|222.53|273
1599637200000|2020-09-09 07:40:00|224.92|222.92|225.24|223.24|225.24|223.24|224.73|222.73|316
1599637500000|2020-09-09 07:45:00|225.22|223.22|225.55|223.55|225.71|223.71|225.2|223.2|371
1599637800000|2020-09-09 07:50:00|225.54|223.54|226.53|224.53|226.65|224.65|225.47|223.47|422
1599638100000|2020-09-09 07:55:00|226.54|224.54|226.5|224.5|226.56|224.56|225.98|223.98|372
1599638400000|2020-09-09 08:00:00|226.49|224.49|226.79|224.79|227.4|225.4|226.21|224.21|467
1599638700000|2020-09-09 08:05:00|226.81|224.81|226.38|224.38|226.81|224.81|226.38|224.38|343
1599639000000|2020-09-09 08:10:00|226.4|224.4|226.21|224.21|226.4|224.4|226.11|224.11|253
1599639300000|2020-09-09 08:15:00|226.2|224.2|225.57|223.57|226.23|224.23|225.51|223.51|160
1599639600000|2020-09-09 08:20:00|225.56|223.56|225.52|223.52|225.66|223.66|225.41|223.41|78
1599639900000|2020-09-09 08:25:00|225.5|223.5|225.18|223.18|225.52|223.52|225.05|223.05|148
1599640200000|2020-09-09 08:30:00|225.16|223.16|225.18|223.18|225.39|223.39|225.12|223.12|253
1599640500000|2020-09-09 08:35:00|225.17|223.17|225.02|223.02|225.17|223.17|224.87|222.87|154
1599640800000|2020-09-09 08:40:00|225.01|223.01|225.04|223.04|225.21|223.21|224.82|222.82|278
1599641100000|2020-09-09 08:45:00|225.03|223.03|225.35|223.35|225.66|223.66|225.02|223.02|271
1599641400000|2020-09-09 08:50:00|225.36|223.36|225.52|223.52|225.58|223.58|225.19|223.19|286
1599641700000|2020-09-09 08:55:00|225.51|223.51|225.09|223.09|225.65|223.65|224.7|222.7|337
1599642000000|2020-09-09 09:00:00|225.08|223.08|225.19|223.19|225.3|223.3|224.82|222.82|245
1599642300000|2020-09-09 09:05:00|225.18|223.18|225.73|223.73|225.74|223.74|225.15|223.15|177
1599642600000|2020-09-09 09:10:00|225.74|223.74|225.54|223.54|226.07|224.07|225.31|223.31|270
1599642900000|2020-09-09 09:15:00|225.55|223.55|225.89|223.89|226.04|224.04|225.34|223.34|244
1599643200000|2020-09-09 09:20:00|225.88|223.88|226.18|224.18|226.26|224.26|225.72|223.72|240
1599643500000|2020-09-09 09:25:00|226.19|224.19|225.38|223.38|226.19|224.19|225.37|223.37|250
1599643800000|2020-09-09 09:30:00|225.41|223.41|225.3|223.3|225.78|223.78|225.14|223.14|287
1599644100000|2020-09-09 09:35:00|225.29|223.29|225.98|223.98|225.98|223.98|225.23|223.23|224
1599644400000|2020-09-09 09:40:00|225.99|223.99|226.57|224.57|226.63|224.63|225.92|223.92|312
1599644700000|2020-09-09 09:45:00|226.55|224.55|226.45|224.45|226.57|224.57|226.33|224.33|287
1599645000000|2020-09-09 09:50:00|226.42|224.42|226.54|224.54|226.54|224.54|226.36|224.36|133
1599645300000|2020-09-09 09:55:00|226.55|224.55|226.88|224.88|226.88|224.88|226.53|224.53|88
1599645600000|2020-09-09 10:00:00|226.87|224.87|226.15|224.15|227.41|225.41|226.12|224.12|328
1599645900000|2020-09-09 10:05:00|226.11|224.11|226.19|224.19|226.3|224.3|225.92|223.92|245
1599646200000|2020-09-09 10:10:00|226.2|224.2|226.29|224.29|226.29|224.29|225.92|223.92|157
1599646500000|2020-09-09 10:15:00|226.28|224.28|225.94|223.94|226.29|224.29|225.8|223.8|299
1599646800000|2020-09-09 10:20:00|225.95|223.95|226.32|224.32|226.33|224.33|225.83|223.83|174
1599647100000|2020-09-09 10:25:00|226.28|224.28|226.01|224.01|226.28|224.28|225.81|223.81|195
1599647400000|2020-09-09 10:30:00|226|224|225.61|223.61|226.48|224.48|225.6|223.6|309
1599647700000|2020-09-09 10:35:00|225.6|223.6|225.37|223.37|225.78|223.78|225.35|223.35|267
1599648000000|2020-09-09 10:40:00|225.36|223.36|225.66|223.66|225.81|223.81|225.34|223.34|205
1599648300000|2020-09-09 10:45:00|225.65|223.65|226.18|224.18|226.18|224.18|225.65|223.65|132
1599648600000|2020-09-09 10:50:00|226.17|224.17|226.02|224.02|226.45|224.45|225.9|223.9|230
1599648900000|2020-09-09 10:55:00|226.03|224.03|226.18|224.18|226.29|224.29|226|224|159
1599649200000|2020-09-09 11:00:00|226.19|224.19|226.69|224.69|226.81|224.81|226.19|224.19|421
1599649500000|2020-09-09 11:05:00|226.67|224.67|226.45|224.45|226.76|224.76|226.39|224.39|270
1599649800000|2020-09-09 11:10:00|226.44|224.44|226.6|224.6|226.7|224.7|226.44|224.44|234
1599650100000|2020-09-09 11:15:00|226.61|224.61|227.16|225.16|227.69|225.69|226.6|224.6|555
1599650400000|2020-09-09 11:20:00|227.17|225.17|227.03|225.03|227.49|225.49|226.83|224.83|376
1599650700000|2020-09-09 11:25:00|227.04|225.04|227|225|227.08|225.08|226.88|224.88|82
1599651000000|2020-09-09 11:30:00|227.02|225.02|226.39|224.39|227.29|225.29|226.38|224.38|253
1599651300000|2020-09-09 11:35:00|226.41|224.41|226.43|224.43|226.82|224.82|226.37|224.37|255
1599651600000|2020-09-09 11:40:00|226.46|224.46|226.4|224.4|226.6|224.6|226.27|224.27|238
1599651900000|2020-09-09 11:45:00|226.38|224.38|226.21|224.21|226.39|224.39|226.21|224.21|227
1599652200000|2020-09-09 11:50:00|226.2|224.2|226.38|224.38|226.4|224.4|225.94|223.94|260
1599652500000|2020-09-09 11:55:00|226.39|224.39|225.79|223.79|226.44|224.44|225.59|223.59|386
1599652800000|2020-09-09 12:00:00|225.8|223.8|226.23|224.23|226.39|224.39|225.8|223.8|375
1599653100000|2020-09-09 12:05:00|226.22|224.22|226.32|224.32|226.44|224.44|226.14|224.14|270
1599653400000|2020-09-09 12:10:00|226.29|224.29|226.19|224.19|226.54|224.54|226.12|224.12|305
1599653700000|2020-09-09 12:15:00|226.18|224.18|225.77|223.77|226.19|224.19|225.72|223.72|159
1599654000000|2020-09-09 12:20:00|225.76|223.76|224.9|222.9|225.76|223.76|224.72|222.72|142
1599654300000|2020-09-09 12:25:00|224.89|222.89|224.63|222.63|224.95|222.95|224.44|222.44|572
1599654600000|2020-09-09 12:30:00|224.64|222.64|225.05|223.05|225.05|223.05|224.49|222.49|424
1599654900000|2020-09-09 12:35:00|225.06|223.06|224.53|222.53|225.06|223.06|224.36|222.36|357
1599655200000|2020-09-09 12:40:00|224.52|222.52|224.77|222.77|224.8|222.8|224.49|222.49|232
1599655500000|2020-09-09 12:45:00|224.78|222.78|224.74|222.74|225.12|223.12|224.52|222.52|385
1599655800000|2020-09-09 12:50:00|224.73|222.73|224.6|222.6|224.91|222.91|224.58|222.58|242
1599656100000|2020-09-09 12:55:00|224.61|222.61|224.92|222.92|225.11|223.11|224.6|222.6|233
1599656400000|2020-09-09 13:00:00|224.94|222.94|225.03|223.03|225.06|223.06|224.9|222.9|140
1599656700000|2020-09-09 13:05:00|225|223|225.28|223.28|225.47|223.47|225|223|155
1599657000000|2020-09-09 13:10:00|225.29|223.29|225.37|223.37|225.46|223.46|225.29|223.29|219
1599657300000|2020-09-09 13:15:00|225.39|223.39|226.7|224.7|226.81|224.81|225.35|223.35|422
1599657600000|2020-09-09 13:20:00|226.71|224.71|226.5|224.5|226.96|224.96|226.45|224.45|321
1599657900000|2020-09-09 13:25:00|226.45|224.45|226.7|224.7|226.76|224.76|226.33|224.33|296
1599658200000|2020-09-09 13:30:00|226.69|224.69|226.45|224.45|226.7|224.7|226.36|224.36|216
1599658500000|2020-09-09 13:35:00|226.43|224.43|226.08|224.08|226.44|224.44|225.96|223.96|320
1599658800000|2020-09-09 13:40:00|226.06|224.06|226.57|224.57|226.61|224.61|226.01|224.01|209
1599659100000|2020-09-09 13:45:00|226.52|224.52|226.15|224.15|226.55|224.55|226.06|224.06|356
1599659400000|2020-09-09 13:50:00|226.14|224.14|225.48|223.48|226.18|224.18|225.29|223.29|334
1599659700000|2020-09-09 13:55:00|225.49|223.49|225.31|223.31|225.49|223.49|225.23|223.23|126
1599660000000|2020-09-09 14:00:00|225.32|223.32|225.61|223.61|226.02|224.02|225.31|223.31|225
1599660300000|2020-09-09 14:05:00|225.6|223.6|225.84|223.84|225.92|223.92|225.57|223.57|281
1599660600000|2020-09-09 14:10:00|225.86|223.86|225.45|223.45|225.88|223.88|225.38|223.38|206
1599660900000|2020-09-09 14:15:00|225.44|223.44|226.05|224.05|226.08|224.08|224.94|222.94|382
1599661200000|2020-09-09 14:20:00|226.06|224.06|225.98|223.98|226.1|224.1|225.89|223.89|200
1599661500000|2020-09-09 14:25:00|226|224|226.58|224.58|226.65|224.65|226|224|237
1599661800000|2020-09-09 14:30:00|226.57|224.57|226.68|224.68|226.95|224.95|226.48|224.48|262
1599662100000|2020-09-09 14:35:00|226.67|224.67|226.23|224.23|226.69|224.69|226|224|215
1599662400000|2020-09-09 14:40:00|226.24|224.24|226.21|224.21|226.3|224.3|226.11|224.11|163
1599662700000|2020-09-09 14:45:00|226.19|224.19|226.65|224.65|226.65|224.65|226.14|224.14|208
1599663000000|2020-09-09 14:50:00|226.64|224.64|226.52|224.52|226.78|224.78|226.44|224.44|224
1599663300000|2020-09-09 14:55:00|226.54|224.54|226.67|224.67|226.72|224.72|226.48|224.48|204
1599663600000|2020-09-09 15:00:00|226.68|224.68|227.54|225.54|227.72|225.72|226.67|224.67|436
1599663900000|2020-09-09 15:05:00|227.56|225.56|227.45|225.45|227.68|225.68|227.43|225.43|334
1599664200000|2020-09-09 15:10:00|227.44|225.44|227.58|225.58|227.59|225.59|227.05|225.05|199
1599664500000|2020-09-09 15:15:00|227.57|225.57|226.95|224.95|227.6|225.6|226.91|224.91|192
1599664800000|2020-09-09 15:20:00|226.94|224.94|227.88|225.88|227.89|225.89|226.94|224.94|241
1599665100000|2020-09-09 15:25:00|227.89|225.89|227.78|225.78|228.07|226.07|227.72|225.72|174
1599665400000|2020-09-09 15:30:00|227.82|225.82|227.54|225.54|228.15|226.15|227.42|225.42|210
1599665700000|2020-09-09 15:35:00|227.55|225.55|227.5|225.5|227.55|225.55|227.39|225.39|215
1599666000000|2020-09-09 15:40:00|227.51|225.51|227.58|225.58|227.76|225.76|227.46|225.46|241
1599666300000|2020-09-09 15:45:00|227.59|225.59|227.91|225.91|227.99|225.99|227.43|225.43|263
1599666600000|2020-09-09 15:50:00|227.89|225.89|227.98|225.98|228.08|226.08|227.89|225.89|147
1599666900000|2020-09-09 15:55:00|227.91|225.91|227.66|225.66|228.09|226.09|227.59|225.59|230
1599667200000|2020-09-09 16:00:00|227.64|225.64|227.96|225.96|228|226|227.62|225.62|238
1599667500000|2020-09-09 16:05:00|228.02|226.02|226.73|224.73|228.42|226.42|226.58|224.58|407
1599667800000|2020-09-09 16:10:00|226.74|224.74|226.74|224.74|226.88|224.88|226.65|224.65|195
1599668100000|2020-09-09 16:15:00|226.71|224.71|226.19|224.19|226.8|224.8|226.15|224.15|323
1599668400000|2020-09-09 16:20:00|226.2|224.2|226.38|224.38|226.59|224.59|226.15|224.15|367
1599668700000|2020-09-09 16:25:00|226.4|224.4|226.55|224.55|226.76|224.76|226.26|224.26|317
1599669000000|2020-09-09 16:30:00|226.56|224.56|226.47|224.47|226.59|224.59|226.24|224.24|326
1599669300000|2020-09-09 16:35:00|226.49|224.49|226.67|224.67|226.68|224.68|226.42|224.42|271
1599669600000|2020-09-09 16:40:00|226.68|224.68|227.31|225.31|227.34|225.34|226.66|224.66|212
1599669900000|2020-09-09 16:45:00|227.32|225.32|227.1|225.1|227.34|225.34|226.81|224.81|291
1599670200000|2020-09-09 16:50:00|227.12|225.12|227.09|225.09|227.2|225.2|226.97|224.97|221
1599670500000|2020-09-09 16:55:00|227.1|225.1|227.51|225.51|227.66|225.66|227.07|225.07|304
1599670800000|2020-09-09 17:00:00|227.52|225.52|227.44|225.44|227.56|225.56|227.27|225.27|277
1599671100000|2020-09-09 17:05:00|227.45|225.45|227.56|225.56|227.74|225.74|227.44|225.44|230
1599671400000|2020-09-09 17:10:00|227.55|225.55|226.81|224.81|227.58|225.58|226.81|224.81|287
1599671700000|2020-09-09 17:15:00|226.82|224.82|227.06|225.06|227.06|225.06|226.78|224.78|116
1599672000000|2020-09-09 17:20:00|227.13|225.13|227.11|225.11|227.3|225.3|227.1|225.1|137
1599672300000|2020-09-09 17:25:00|227.1|225.1|227.02|225.02|227.1|225.1|226.95|224.95|164
1599672600000|2020-09-09 17:30:00|227.01|225.01|226.82|224.82|227.03|225.03|226.71|224.71|204
1599672900000|2020-09-09 17:35:00|226.81|224.81|227.21|225.21|227.21|225.21|226.72|224.72|135
1599673200000|2020-09-09 17:40:00|227.2|225.2|227.7|225.7|227.84|225.84|227.2|225.2|269
1599673500000|2020-09-09 17:45:00|227.68|225.68|228.02|226.02|228.06|226.06|227.55|225.55|212
1599673800000|2020-09-09 17:50:00|228.01|226.01|228.04|226.04|228.04|226.04|227.74|225.74|147
1599674100000|2020-09-09 17:55:00|228.03|226.03|228.12|226.12|228.14|226.14|227.87|225.87|50
1599674400000|2020-09-09 18:00:00|228.15|226.15|227.85|225.85|228.22|226.22|227.75|225.75|280
1599674700000|2020-09-09 18:05:00|227.87|225.87|228.01|226.01|228.24|226.24|227.87|225.87|217
1599675000000|2020-09-09 18:10:00|228.02|226.02|227.96|225.96|228.04|226.04|227.93|225.93|111
1599675300000|2020-09-09 18:15:00|227.99|225.99|227.99|225.99|228|226|227.89|225.89|75
1599675600000|2020-09-09 18:20:00|227.98|225.98|227.98|225.98|228.05|226.05|227.87|225.87|96
1599675900000|2020-09-09 18:25:00|228.06|226.06|228.52|226.52|228.58|226.58|228.06|226.06|204
1599676200000|2020-09-09 18:30:00|228.54|226.54|228.69|226.69|228.9|226.9|228.49|226.49|321
1599676500000|2020-09-09 18:35:00|228.7|226.7|229|227|229.26|227.26|228.68|226.68|183
1599676800000|2020-09-09 18:40:00|228.99|226.99|229.38|227.38|229.38|227.38|228.68|226.68|462
1599677100000|2020-09-09 18:45:00|229.39|227.39|228.81|226.81|229.42|227.42|228.77|226.77|337
1599677400000|2020-09-09 18:50:00|228.82|226.82|229.16|227.16|229.17|227.17|228.81|226.81|180
1599677700000|2020-09-09 18:55:00|229.15|227.15|228.98|226.98|229.23|227.23|228.87|226.87|213
1599678000000|2020-09-09 19:00:00|229|227|229.17|227.17|229.35|227.35|228.98|226.98|183
1599678300000|2020-09-09 19:05:00|229.18|227.18|228.5|226.5|229.22|227.22|228.36|226.36|329
1599678600000|2020-09-09 19:10:00|228.51|226.51|228.48|226.48|228.56|226.56|228.35|226.35|280
1599678900000|2020-09-09 19:15:00|228.49|226.49|228.78|226.78|228.78|226.78|228.46|226.46|187
1599679200000|2020-09-09 19:20:00|228.77|226.77|227.98|225.98|228.77|226.77|227.92|225.92|317
1599679500000|2020-09-09 19:25:00|227.97|225.97|228.27|226.27|228.42|226.42|227.86|225.86|326
1599679800000|2020-09-09 19:30:00|228.25|226.25|228.45|226.45|228.49|226.49|228.17|226.17|152
1599680100000|2020-09-09 19:35:00|228.43|226.43|228.79|226.79|228.93|226.93|228.43|226.43|147
1599680400000|2020-09-09 19:40:00|228.78|226.78|228.34|226.34|228.85|226.85|228.34|226.34|213
1599680700000|2020-09-09 19:45:00|228.37|226.37|227.92|225.92|228.39|226.39|227.85|225.85|228
1599681000000|2020-09-09 19:50:00|227.94|225.94|227.83|225.83|227.94|225.94|227.61|225.61|288
1599681300000|2020-09-09 19:55:00|227.82|225.82|227.58|225.58|227.83|225.83|227.57|225.57|150
1599681600000|2020-09-09 20:00:00|227.59|225.59|227.73|225.73|227.75|225.75|227.47|225.47|167
1599681900000|2020-09-09 20:05:00|227.74|225.74|227.53|225.53|227.86|225.86|227.53|225.53|121
1599682200000|2020-09-09 20:10:00|227.55|225.55|227.37|225.37|227.56|225.56|227.24|225.24|137
1599682500000|2020-09-09 20:15:00|227.46|225.46|227.23|225.23|227.52|225.52|227.21|225.21|191
1599682800000|2020-09-09 20:20:00|227.24|225.24|226.52|224.52|227.24|225.24|226.52|224.52|160
1599683100000|2020-09-09 20:25:00|226.54|224.54|226.94|224.94|227.01|225.01|226.53|224.53|129
1599683400000|2020-09-09 20:30:00|226.95|224.95|226.69|224.69|227.01|225.01|226.69|224.69|78
1599683700000|2020-09-09 20:35:00|226.68|224.68|226.73|224.73|226.74|224.74|226.48|224.48|111
1599684000000|2020-09-09 20:40:00|226.74|224.74|226.61|224.61|226.85|224.85|226.5|224.5|215
1599684300000|2020-09-09 20:45:00|226.5|224.5|226.15|224.15|226.62|224.62|226.06|224.06|152
1599684600000|2020-09-09 20:50:00|226.16|224.16|226.15|224.15|226.21|224.21|226.08|224.08|103
1599684900000|2020-09-09 20:55:00|226.18|224.18|226.16|224.16|226.4|224.4|226.12|224.12|111
1599685200000|2020-09-09 21:00:00|226.18|224.18|226.26|224.26|226.29|224.29|225.88|223.88|147
1599685500000|2020-09-09 21:05:00|226.23|224.23|226.73|224.73|226.86|224.86|226.23|224.23|241
1599685800000|2020-09-09 21:10:00|226.74|224.74|226.58|224.58|226.93|224.93|226.47|224.47|159
1599686100000|2020-09-09 21:15:00|226.59|224.59|226.89|224.89|226.97|224.97|226.56|224.56|172
1599686400000|2020-09-09 21:20:00|226.93|224.93|226.7|224.7|227.06|225.06|226.69|224.69|222
1599686700000|2020-09-09 21:25:00|226.65|224.65|226.79|224.79|226.88|224.88|226.63|224.63|165
1599687000000|2020-09-09 21:30:00|226.76|224.76|226.6|224.6|226.96|224.96|226.56|224.56|198
1599687300000|2020-09-09 21:35:00|226.58|224.58|226.12|224.12|226.7|224.7|226.11|224.11|162
1599687600000|2020-09-09 21:40:00|226.11|224.11|226.42|224.42|226.55|224.55|226|224|206
1599687900000|2020-09-09 21:45:00|226.43|224.43|225.86|223.86|226.43|224.43|225.81|223.81|261
1599688200000|2020-09-09 21:50:00|225.87|223.87|225.58|223.58|225.87|223.87|225.54|223.54|369
1599688500000|2020-09-09 21:55:00|225.59|223.59|225.73|223.73|225.79|223.79|225.59|223.59|153
1599688800000|2020-09-09 22:00:00|225.72|223.72|225.83|223.83|225.96|223.96|225.55|223.55|420
1599689100000|2020-09-09 22:05:00|225.85|223.85|226.19|224.19|226.29|224.29|225.81|223.81|140
1599689400000|2020-09-09 22:10:00|226.18|224.18|226.24|224.24|226.27|224.27|226.12|224.12|246
1599689700000|2020-09-09 22:15:00|226.22|224.22|226.13|224.13|226.25|224.25|226.04|224.04|276
1599690000000|2020-09-09 22:20:00|226.15|224.15|226.16|224.16|226.3|224.3|226|224|259
1599690300000|2020-09-09 22:25:00|226.17|224.17|226.32|224.32|226.33|224.33|226.14|224.14|235
1599690600000|2020-09-09 22:30:00|226.21|224.21|225.57|223.57|226.31|224.31|225.5|223.5|406
1599690900000|2020-09-09 22:35:00|225.58|223.58|225.69|223.69|225.75|223.75|225.55|223.55|230
1599691200000|2020-09-09 22:40:00|225.67|223.67|225.9|223.9|225.93|223.93|225.65|223.65|237
1599691500000|2020-09-09 22:45:00|225.89|223.89|226.51|224.51|226.54|224.54|225.89|223.89|244
1599691800000|2020-09-09 22:50:00|226.5|224.5|226.53|224.53|226.6|224.6|226.37|224.37|154
1599692100000|2020-09-09 22:55:00|226.52|224.52|226.49|224.49|226.67|224.67|226.48|224.48|235
1599692400000|2020-09-09 23:00:00|226.5|224.5|226.44|224.44|226.56|224.56|226.14|224.14|318
1599692700000|2020-09-09 23:05:00|226.46|224.46|226.29|224.29|226.59|224.59|226.26|224.26|173
1599693000000|2020-09-09 23:10:00|226.3|224.3|226.42|224.42|226.54|224.54|226.26|224.26|186
1599693300000|2020-09-09 23:15:00|226.43|224.43|225.54|223.54|226.56|224.56|225.53|223.53|291
1599693600000|2020-09-09 23:20:00|225.55|223.55|224.12|222.12|225.55|223.55|224.02|222.02|578
1599693900000|2020-09-09 23:25:00|224.11|222.11|224.29|222.29|224.75|222.75|223.79|221.79|489
1599694200000|2020-09-09 23:30:00|224.24|222.24|224.79|222.79|224.85|222.85|224.14|222.14|326
1599694500000|2020-09-09 23:35:00|224.8|222.8|225.44|223.44|225.66|223.66|224.77|222.77|340
1599694800000|2020-09-09 23:40:00|225.43|223.43|225.48|223.48|225.59|223.59|225.2|223.2|388
1599695100000|2020-09-09 23:45:00|225.49|223.49|225.11|223.11|225.57|223.57|224.63|222.63|395
1599695400000|2020-09-09 23:50:00|225.23|223.23|225.06|223.06|225.39|223.39|225.05|223.05|162
1599695700000|2020-09-09 23:55:00|225.07|223.07|225.26|223.26|225.33|223.33|224.89|222.89|269
1599696000000|2020-09-10 00:00:00|225.25|223.25|225.85|223.85|225.89|223.89|224.97|222.97|339
1599696300000|2020-09-10 00:05:00|225.86|223.86|225.99|223.99|226.04|224.04|225.69|223.69|255
1599696600000|2020-09-10 00:10:00|226|224|227.23|225.23|227.24|225.24|225.94|223.94|593
1599696900000|2020-09-10 00:15:00|227.24|225.24|227.62|225.62|227.85|225.85|226.68|224.68|463
1599697200000|2020-09-10 00:20:00|227.61|225.61|227.91|225.91|228.06|226.06|227.6|225.6|286
1599697500000|2020-09-10 00:25:00|227.9|225.9|227.85|225.85|227.92|225.92|227.59|225.59|280
1599697800000|2020-09-10 00:30:00|227.84|225.84|227.5|225.5|228.08|226.08|227.47|225.47|321
1599698100000|2020-09-10 00:35:00|227.52|225.52|227.57|225.57|227.79|225.79|227.11|225.11|318
1599698400000|2020-09-10 00:40:00|227.56|225.56|227.71|225.71|228.05|226.05|227.56|225.56|273
1599698700000|2020-09-10 00:45:00|227.8|225.8|226.82|224.82|228.08|226.08|226.74|224.74|522
1599699000000|2020-09-10 00:50:00|226.84|224.84|226.92|224.92|227.01|225.01|226.54|224.54|350
1599699300000|2020-09-10 00:55:00|226.93|224.93|226.78|224.78|227.02|225.02|226.7|224.7|246
1599699600000|2020-09-10 01:00:00|226.76|224.76|226.53|224.53|226.76|224.76|226.35|224.35|363
1599699900000|2020-09-10 01:05:00|226.49|224.49|227.08|225.08|227.09|225.09|226.47|224.47|169
1599700200000|2020-09-10 01:10:00|227.09|225.09|227|225|227.09|225.09|226.91|224.91|223
1599700500000|2020-09-10 01:15:00|227.01|225.01|227.87|225.87|227.98|225.98|226.95|224.95|347
1599700800000|2020-09-10 01:20:00|227.86|225.86|228.27|226.27|228.28|226.28|227.68|225.68|280
1599701100000|2020-09-10 01:25:00|228.28|226.28|228.05|226.05|228.32|226.32|227.88|225.88|295
1599701400000|2020-09-10 01:30:00|228.06|226.06|228.24|226.24|228.31|226.31|227.91|225.91|305
1599701700000|2020-09-10 01:35:00|228.25|226.25|229.69|227.69|229.77|227.77|228.25|226.25|606
1599702000000|2020-09-10 01:40:00|229.7|227.7|229.79|227.79|230.16|228.16|229.46|227.46|353
1599702300000|2020-09-10 01:45:00|229.84|227.84|230.85|228.85|231.56|229.56|229.84|227.84|567
1599702600000|2020-09-10 01:50:00|230.84|228.84|230.27|228.27|231.14|229.14|230.15|228.15|483
1599702900000|2020-09-10 01:55:00|230.26|228.26|230.07|228.07|230.47|228.47|229.89|227.89|346
1599703200000|2020-09-10 02:00:00|230.06|228.06|229.78|227.78|230.37|228.37|229.61|227.61|362
1599703500000|2020-09-10 02:05:00|229.79|227.79|230.05|228.05|230.07|228.07|229.64|227.64|254
1599703800000|2020-09-10 02:10:00|230.06|228.06|230.41|228.41|230.46|228.46|229.92|227.92|303
1599704100000|2020-09-10 02:15:00|230.42|228.42|230.41|228.41|230.96|228.96|230.36|228.36|342
1599704400000|2020-09-10 02:20:00|230.4|228.4|230.08|228.08|230.4|228.4|229.79|227.79|347
1599704700000|2020-09-10 02:25:00|230.06|228.06|230.54|228.54|230.54|228.54|230.04|228.04|200
1599705000000|2020-09-10 02:30:00|230.55|228.55|230.29|228.29|230.85|228.85|230.29|228.29|271
1599705300000|2020-09-10 02:35:00|230.27|228.27|230.51|228.51|230.74|228.74|230.23|228.23|253
1599705600000|2020-09-10 02:40:00|230.53|228.53|230.81|228.81|231.09|229.09|230.45|228.45|268
1599705900000|2020-09-10 02:45:00|230.82|228.82|231.08|229.08|231.09|229.09|230.78|228.78|264
1599706200000|2020-09-10 02:50:00|231.09|229.09|229.92|227.92|231.09|229.09|229.89|227.89|359
1599706500000|2020-09-10 02:55:00|229.91|227.91|229.87|227.87|229.98|227.98|229.83|227.83|170
1599706800000|2020-09-10 03:00:00|229.84|227.84|229.58|227.58|229.98|227.98|229.58|227.58|224
1599707100000|2020-09-10 03:05:00|229.57|227.57|229.67|227.67|229.8|227.8|229.57|227.57|228
1599707400000|2020-09-10 03:10:00|229.66|227.66|229.58|227.58|229.89|227.89|229.5|227.5|232
1599707700000|2020-09-10 03:15:00|229.53|227.53|229.06|227.06|229.56|227.56|229.06|227.06|276
1599708000000|2020-09-10 03:20:00|229.08|227.08|229.19|227.19|229.25|227.25|228.99|226.99|137
1599708300000|2020-09-10 03:25:00|229.18|227.18|229.07|227.07|229.22|227.22|228.69|226.69|227
1599708600000|2020-09-10 03:30:00|229.06|227.06|229.15|227.15|229.38|227.38|228.83|226.83|281
1599708900000|2020-09-10 03:35:00|229.16|227.16|229.05|227.05|229.17|227.17|228.96|226.96|181
1599709200000|2020-09-10 03:40:00|229.06|227.06|229.13|227.13|229.14|227.14|228.91|226.91|135
1599709500000|2020-09-10 03:45:00|229.14|227.14|229.26|227.26|229.46|227.46|229.09|227.09|179
1599709800000|2020-09-10 03:50:00|229.25|227.25|229.23|227.23|229.33|227.33|229.13|227.13|215
1599710100000|2020-09-10 03:55:00|229.24|227.24|229.16|227.16|229.35|227.35|229|227|236
1599710400000|2020-09-10 04:00:00|229.14|227.14|228.53|226.53|229.27|227.27|228.45|226.45|345
1599710700000|2020-09-10 04:05:00|228.52|226.52|228.55|226.55|228.64|226.64|228.39|226.39|305
1599711000000|2020-09-10 04:10:00|228.54|226.54|229.21|227.21|229.36|227.36|228.54|226.54|285
1599711300000|2020-09-10 04:15:00|229.2|227.2|228.71|226.71|229.2|227.2|228.62|226.62|263
1599711600000|2020-09-10 04:20:00|228.7|226.7|228.97|226.97|228.99|226.99|228.64|226.64|412
1599711900000|2020-09-10 04:25:00|228.98|226.98|229.36|227.36|229.42|227.42|228.89|226.89|240
1599712200000|2020-09-10 04:30:00|229.35|227.35|229.94|227.94|230.05|228.05|229.32|227.32|188
1599712500000|2020-09-10 04:35:00|229.98|227.98|230.07|228.07|230.07|228.07|229.81|227.81|298
1599712800000|2020-09-10 04:40:00|230.05|228.05|230.05|228.05|230.1|228.1|229.94|227.94|309
1599713100000|2020-09-10 04:45:00|230.06|228.06|230.6|228.6|230.63|228.63|229.95|227.95|238
1599713400000|2020-09-10 04:50:00|230.61|228.61|229.71|227.71|230.64|228.64|229.48|227.48|489
1599713700000|2020-09-10 04:55:00|229.68|227.68|229.57|227.57|229.71|227.71|229.35|227.35|251
1599714000000|2020-09-10 05:00:00|229.44|227.44|229.58|227.58|229.82|227.82|229.44|227.44|219
1599714300000|2020-09-10 05:05:00|229.56|227.56|229.28|227.28|229.66|227.66|229.04|227.04|410
1599714600000|2020-09-10 05:10:00|229.26|227.26|229.22|227.22|229.31|227.31|228.79|226.79|386
1599714900000|2020-09-10 05:15:00|229.24|227.24|229.28|227.28|229.32|227.32|228.98|226.98|383
1599715200000|2020-09-10 05:20:00|229.27|227.27|229.56|227.56|229.56|227.56|229.15|227.15|367
1599715500000|2020-09-10 05:25:00|229.54|227.54|229.64|227.64|229.71|227.71|229.48|227.48|176
1599715800000|2020-09-10 05:30:00|229.66|227.66|229.67|227.67|229.72|227.72|229.48|227.48|192
1599716100000|2020-09-10 05:35:00|229.63|227.63|229.43|227.43|229.65|227.65|229.28|227.28|177
1599716400000|2020-09-10 05:40:00|229.41|227.41|229.43|227.43|229.72|227.72|229.35|227.35|209
1599716700000|2020-09-10 05:45:00|229.44|227.44|228.93|226.93|229.59|227.59|228.9|226.9|279
1599717000000|2020-09-10 05:50:00|228.92|226.92|228.9|226.9|228.96|226.96|228.57|226.57|213
1599717300000|2020-09-10 05:55:00|228.91|226.91|228.78|226.78|228.95|226.95|228.47|226.47|200
1599717600000|2020-09-10 06:00:00|228.74|226.74|228.71|226.71|228.91|226.91|228.52|226.52|228
1599717900000|2020-09-10 06:05:00|228.74|226.74|228.71|226.71|228.84|226.84|228.66|226.66|120
1599718200000|2020-09-10 06:10:00|228.73|226.73|228.91|226.91|229.07|227.07|228.64|226.64|126
1599718500000|2020-09-10 06:15:00|228.93|226.93|228.94|226.94|229.04|227.04|228.87|226.87|114
1599718800000|2020-09-10 06:20:00|228.96|226.96|229.06|227.06|229.1|227.1|228.94|226.94|188
1599719100000|2020-09-10 06:25:00|229.03|227.03|229.12|227.12|229.22|227.22|229|227|128
1599719400000|2020-09-10 06:30:00|229.11|227.11|229.2|227.2|229.3|227.3|229|227|147
1599719700000|2020-09-10 06:35:00|229.21|227.21|226.7|224.7|229.25|227.25|226.7|224.7|295
1599720000000|2020-09-10 06:40:00|226.69|224.69|226.86|224.86|227.12|225.12|226.37|224.37|515
1599720300000|2020-09-10 06:45:00|226.87|224.87|227.1|225.1|227.26|225.26|226.69|224.69|242
1599720600000|2020-09-10 06:50:00|227.12|225.12|226.76|224.76|227.13|225.13|226.63|224.63|318
1599720900000|2020-09-10 06:55:00|226.75|224.75|227.27|225.27|227.49|225.49|226.75|224.75|286
1599721200000|2020-09-10 07:00:00|227.26|225.26|227.36|225.36|227.41|225.41|226.54|224.54|394
1599721500000|2020-09-10 07:05:00|227.35|225.35|227.05|225.05|227.41|225.41|226.96|224.96|289
1599721800000|2020-09-10 07:10:00|227.06|225.06|227.07|225.07|227.13|225.13|226.88|224.88|209
1599722100000|2020-09-10 07:15:00|227.08|225.08|226.9|224.9|227.11|225.11|226.86|224.86|242
1599722400000|2020-09-10 07:20:00|226.87|224.87|226.4|224.4|226.9|224.9|226.29|224.29|307
1599722700000|2020-09-10 07:25:00|226.42|224.42|226.89|224.89|226.94|224.94|226.32|224.32|302
1599723000000|2020-09-10 07:30:00|226.88|224.88|225.79|223.79|226.89|224.89|225.77|223.77|251
1599723300000|2020-09-10 07:35:00|225.78|223.78|226.34|224.34|226.43|224.43|225.74|223.74|411
1599723600000|2020-09-10 07:40:00|226.31|224.31|225.84|223.84|226.61|224.61|225.84|223.84|312
1599723900000|2020-09-10 07:45:00|225.83|223.83|225.42|223.42|226.01|224.01|225.32|223.32|377
1599724200000|2020-09-10 07:50:00|225.43|223.43|225.83|223.83|225.84|223.84|225.15|223.15|360
1599724500000|2020-09-10 07:55:00|225.82|223.82|226.38|224.38|226.46|224.46|225.82|223.82|273
1599724800000|2020-09-10 08:00:00|226.39|224.39|225.51|223.51|226.4|224.4|225.51|223.51|386
1599725100000|2020-09-10 08:05:00|225.55|223.55|225.88|223.88|225.93|223.93|225.46|223.46|301
1599725400000|2020-09-10 08:10:00|225.87|223.87|226.12|224.12|226.28|224.28|225.84|223.84|327
1599725700000|2020-09-10 08:15:00|226.1|224.1|225.75|223.75|226.1|224.1|225.44|223.44|225
1599726000000|2020-09-10 08:20:00|225.74|223.74|225.81|223.81|226.07|224.07|225.67|223.67|250
1599726300000|2020-09-10 08:25:00|225.8|223.8|226.17|224.17|226.18|224.18|225.42|223.42|342
1599726600000|2020-09-10 08:30:00|226.16|224.16|226.16|224.16|226.26|224.26|225.77|223.77|217
1599726900000|2020-09-10 08:35:00|226.13|224.13|226.33|224.33|226.34|224.34|226.08|224.08|220
1599727200000|2020-09-10 08:40:00|226.32|224.32|226.72|224.72|226.78|224.78|226.16|224.16|243
1599727500000|2020-09-10 08:45:00|226.73|224.73|226.64|224.64|226.73|224.73|226.51|224.51|170
1599727800000|2020-09-10 08:50:00|226.62|224.62|226.25|224.25|226.62|224.62|226.17|224.17|135
1599728100000|2020-09-10 08:55:00|226.22|224.22|226.06|224.06|226.37|224.37|225.99|223.99|243
1599728400000|2020-09-10 09:00:00|226.07|224.07|226.03|224.03|226.16|224.16|225.94|223.94|259
1599728700000|2020-09-10 09:05:00|226.05|224.05|226.68|224.68|226.68|224.68|226.05|224.05|213
1599729000000|2020-09-10 09:10:00|226.65|224.65|226.73|224.73|226.76|224.76|226.43|224.43|212
1599729300000|2020-09-10 09:15:00|226.85|224.85|225.67|223.67|226.87|224.87|225.64|223.64|349
1599729600000|2020-09-10 09:20:00|225.66|223.66|226.32|224.32|226.37|224.37|225.65|223.65|343
1599729900000|2020-09-10 09:25:00|226.31|224.31|226.4|224.4|226.67|224.67|226.31|224.31|270
1599730200000|2020-09-10 09:30:00|226.39|224.39|225.91|223.91|226.41|224.41|225.74|223.74|320
1599730500000|2020-09-10 09:35:00|225.92|223.92|226.55|224.55|226.55|224.55|225.84|223.84|269
1599730800000|2020-09-10 09:40:00|226.54|224.54|226.67|224.67|226.7|224.7|226.46|224.46|237
1599731100000|2020-09-10 09:45:00|226.66|224.66|226.85|224.85|226.96|224.96|226.66|224.66|248
1599731400000|2020-09-10 09:50:00|226.86|224.86|227.02|225.02|227.18|225.18|226.85|224.85|211
1599731700000|2020-09-10 09:55:00|226.99|224.99|226.96|224.96|227.03|225.03|226.94|224.94|173
1599732000000|2020-09-10 10:00:00|226.95|224.95|227.55|225.55|227.62|225.62|226.95|224.95|318
1599732300000|2020-09-10 10:05:00|227.57|225.57|227.7|225.7|227.75|225.75|227.45|225.45|192
1599732600000|2020-09-10 10:10:00|227.71|225.71|227.78|225.78|227.81|225.81|227.56|225.56|145
1599732900000|2020-09-10 10:15:00|227.79|225.79|227.33|225.33|227.79|225.79|227.32|225.32|202
1599733200000|2020-09-10 10:20:00|227.34|225.34|227.21|225.21|227.39|225.39|227.17|225.17|191
1599733500000|2020-09-10 10:25:00|227.2|225.2|227.12|225.12|227.43|225.43|227.07|225.07|176
1599733800000|2020-09-10 10:30:00|227.1|225.1|226.42|224.42|227.13|225.13|226.42|224.42|169
1599734100000|2020-09-10 10:35:00|226.29|224.29|225.75|223.75|226.32|224.32|225.62|223.62|175
1599734400000|2020-09-10 10:40:00|225.77|223.77|225.49|223.49|225.85|223.85|225.47|223.47|181
1599734700000|2020-09-10 10:45:00|225.5|223.5|225.83|223.83|226.02|224.02|225.49|223.49|315
1599735000000|2020-09-10 10:50:00|225.81|223.81|225.86|223.86|226.17|224.17|225.75|223.75|261
1599735300000|2020-09-10 10:55:00|225.87|223.87|226.29|224.29|226.33|224.33|225.8|223.8|273
1599735600000|2020-09-10 11:00:00|226.3|224.3|226.46|224.46|226.55|224.55|226.02|224.02|218
1599735900000|2020-09-10 11:05:00|226.4|224.4|226.4|224.4|226.63|224.63|226.24|224.24|151
1599736200000|2020-09-10 11:10:00|226.38|224.38|226.65|224.65|226.69|224.69|226.32|224.32|161
1599736500000|2020-09-10 11:15:00|226.66|224.66|227.33|225.33|227.41|225.41|226.5|224.5|318
1599736800000|2020-09-10 11:20:00|227.31|225.31|227.68|225.68|227.83|225.83|227.31|225.31|197
1599737100000|2020-09-10 11:25:00|227.67|225.67|227.57|225.57|227.7|225.7|227.32|225.32|189
1599737400000|2020-09-10 11:30:00|227.58|225.58|227.2|225.2|227.59|225.59|227.2|225.2|108
1599737700000|2020-09-10 11:35:00|227.19|225.19|226.9|224.9|227.22|225.22|226.87|224.87|177
1599738000000|2020-09-10 11:40:00|226.88|224.88|226.51|224.51|226.9|224.9|226.39|224.39|199
1599738300000|2020-09-10 11:45:00|226.52|224.52|227.11|225.11|227.35|225.35|226.48|224.48|297
1599738600000|2020-09-10 11:50:00|227.1|225.1|227.71|225.71|227.87|225.87|227.06|225.06|315
1599738900000|2020-09-10 11:55:00|227.72|225.72|227.44|225.44|227.85|225.85|227.42|225.42|161
1599739200000|2020-09-10 12:00:00|227.43|225.43|228.47|226.47|228.49|226.49|227.19|225.19|371
1599739500000|2020-09-10 12:05:00|228.58|226.58|228.48|226.48|228.99|226.99|228.41|226.41|256
1599739800000|2020-09-10 12:10:00|228.45|226.45|228.43|226.43|228.68|226.68|228.33|226.33|185
1599740100000|2020-09-10 12:15:00|228.44|226.44|227.97|225.97|228.44|226.44|227.7|225.7|191
1599740400000|2020-09-10 12:20:00|227.98|225.98|228.84|226.84|228.86|226.86|227.98|225.98|244
1599740700000|2020-09-10 12:25:00|228.83|226.83|228.71|226.71|228.9|226.9|228.3|226.3|361
1599741000000|2020-09-10 12:30:00|228.7|226.7|228.96|226.96|229.05|227.05|228.45|226.45|332
1599741300000|2020-09-10 12:35:00|228.97|226.97|228.82|226.82|229.23|227.23|228.7|226.7|236
1599741600000|2020-09-10 12:40:00|228.75|226.75|228.8|226.8|228.99|226.99|228.6|226.6|231
1599741900000|2020-09-10 12:45:00|228.79|226.79|228.79|226.79|228.82|226.82|228.48|226.48|258
1599742200000|2020-09-10 12:50:00|228.81|226.81|229.04|227.04|229.28|227.28|228.79|226.79|309
1599742500000|2020-09-10 12:55:00|229.05|227.05|228.86|226.86|229.1|227.1|228.81|226.81|231
1599742800000|2020-09-10 13:00:00|228.87|226.87|228.88|226.88|228.98|226.98|228.59|226.59|275
1599743100000|2020-09-10 13:05:00|228.89|226.89|229.15|227.15|229.21|227.21|228.69|226.69|230
1599743400000|2020-09-10 13:10:00|229.17|227.17|228.51|226.51|229.17|227.17|228.46|226.46|259
1599743700000|2020-09-10 13:15:00|228.49|226.49|228.52|226.52|228.66|226.66|228.3|226.3|263
1599744000000|2020-09-10 13:20:00|228.55|226.55|228.79|226.79|228.96|226.96|228.53|226.53|171
1599744300000|2020-09-10 13:25:00|228.78|226.78|228.62|226.62|228.79|226.79|228.47|226.47|185
1599744600000|2020-09-10 13:30:00|228.64|226.64|228.87|226.87|228.87|226.87|228.34|226.34|281
1599744900000|2020-09-10 13:35:00|228.88|226.88|229.12|227.12|229.16|227.16|228.7|226.7|183
1599745200000|2020-09-10 13:40:00|229.13|227.13|229.22|227.22|229.4|227.4|229.05|227.05|258
1599745500000|2020-09-10 13:45:00|229.21|227.21|229.04|227.04|229.21|227.21|228.81|226.81|262
1599745800000|2020-09-10 13:50:00|228.95|226.95|229.23|227.23|229.27|227.27|228.9|226.9|277
1599746100000|2020-09-10 13:55:00|229.21|227.21|229.79|227.79|229.85|227.85|229.17|227.17|398
1599746400000|2020-09-10 14:00:00|229.78|227.78|229.7|227.7|230.19|228.19|229.69|227.69|385
1599746700000|2020-09-10 14:05:00|229.73|227.73|229.18|227.18|229.75|227.75|229.09|227.09|303
1599747000000|2020-09-10 14:10:00|229.19|227.19|229.35|227.35|229.51|227.51|229.19|227.19|249
1599747300000|2020-09-10 14:15:00|229.36|227.36|229.82|227.82|229.97|227.97|229.34|227.34|295
1599747600000|2020-09-10 14:20:00|229.81|227.81|229.02|227.02|229.92|227.92|228.96|226.96|327
1599747900000|2020-09-10 14:25:00|229.03|227.03|228.34|226.34|229.22|227.22|228.33|226.33|309
1599748200000|2020-09-10 14:30:00|228.32|226.32|228.46|226.46|228.83|226.83|228.2|226.2|438
1599748500000|2020-09-10 14:35:00|228.48|226.48|228.04|226.04|228.5|226.5|227.98|225.98|262
1599748800000|2020-09-10 14:40:00|228.03|226.03|227.62|225.62|228.05|226.05|227.54|225.54|206
1599749100000|2020-09-10 14:45:00|227.61|225.61|226.74|224.74|227.62|225.62|226.69|224.69|334
1599749400000|2020-09-10 14:50:00|226.78|224.78|227.45|225.45|227.45|225.45|226.78|224.78|327
1599749700000|2020-09-10 14:55:00|227.46|225.46|226.16|224.16|227.48|225.48|225.73|223.73|517
1599750000000|2020-09-10 15:00:00|226.17|224.17|226.38|224.38|226.55|224.55|225.81|223.81|418
1599750300000|2020-09-10 15:05:00|226.39|224.39|226.68|224.68|226.95|224.95|226.3|224.3|372
1599750600000|2020-09-10 15:10:00|226.66|224.66|226.53|224.53|227.06|225.06|226.42|224.42|294
1599750900000|2020-09-10 15:15:00|226.51|224.51|226.6|224.6|226.74|224.74|226.13|224.13|274
1599751200000|2020-09-10 15:20:00|226.68|224.68|227.05|225.05|227.23|225.23|226.68|224.68|242
1599751500000|2020-09-10 15:25:00|227.06|225.06|226.81|224.81|227.1|225.1|226.7|224.7|192
1599751800000|2020-09-10 15:30:00|226.82|224.82|226.8|224.8|226.94|224.94|226.52|224.52|284
1599752100000|2020-09-10 15:35:00|226.78|224.78|226.32|224.32|226.87|224.87|226.25|224.25|236
1599752400000|2020-09-10 15:40:00|226.31|224.31|226.64|224.64|226.86|224.86|226.31|224.31|295
1599752700000|2020-09-10 15:45:00|226.65|224.65|226.93|224.93|227.04|225.04|226.62|224.62|268
1599753000000|2020-09-10 15:50:00|226.92|224.92|226.85|224.85|227|225|226.75|224.75|300
1599753300000|2020-09-10 15:55:00|226.86|224.86|227.78|225.78|228.07|226.07|226.49|224.49|496
1599753600000|2020-09-10 16:00:00|227.79|225.79|227|225|228.3|226.3|226.99|224.99|516
1599753900000|2020-09-10 16:05:00|227.01|225.01|226.43|224.43|227.07|225.07|226.37|224.37|357
1599754200000|2020-09-10 16:10:00|226.39|224.39|226.4|224.4|226.5|224.5|226.17|224.17|296
1599754500000|2020-09-10 16:15:00|226.41|224.41|225.67|223.67|226.62|224.62|225.6|223.6|374
1599754800000|2020-09-10 16:20:00|225.65|223.65|225.96|223.96|226.02|224.02|225.65|223.65|284
1599755100000|2020-09-10 16:25:00|225.97|223.97|226.46|224.46|226.7|224.7|225.81|223.81|347
1599755400000|2020-09-10 16:30:00|226.45|224.45|226.71|224.71|226.8|224.8|226.43|224.43|279
1599755700000|2020-09-10 16:35:00|226.7|224.7|226.31|224.31|226.71|224.71|226.06|224.06|348
1599756000000|2020-09-10 16:40:00|226.33|224.33|226.24|224.24|226.62|224.62|226.11|224.11|208
1599756300000|2020-09-10 16:45:00|226.34|224.34|226.86|224.86|226.88|224.88|226.24|224.24|229
1599756600000|2020-09-10 16:50:00|226.85|224.85|227.02|225.02|227.13|225.13|226.81|224.81|180
1599756900000|2020-09-10 16:55:00|227|225|227|225|227.2|225.2|226.86|224.86|218
1599757200000|2020-09-10 17:00:00|226.99|224.99|227.96|225.96|227.96|225.96|226.99|224.99|255
1599757500000|2020-09-10 17:05:00|227.99|225.99|229.86|227.86|230.19|228.19|227.86|225.86|315
1599757800000|2020-09-10 17:10:00|229.81|227.81|230.45|228.45|230.92|228.92|229.74|227.74|455
1599758100000|2020-09-10 17:15:00|230.44|228.44|230.39|228.39|230.59|228.59|230.12|228.12|341
1599758400000|2020-09-10 17:20:00|230.4|228.4|229.31|227.31|230.41|228.41|228.87|226.87|440
1599758700000|2020-09-10 17:25:00|229.3|227.3|229.64|227.64|229.84|227.84|229.28|227.28|292
1599759000000|2020-09-10 17:30:00|229.63|227.63|230.05|228.05|230.36|228.36|229.55|227.55|246
1599759300000|2020-09-10 17:35:00|230.06|228.06|230.89|228.89|230.9|228.9|229.79|227.79|314
1599759600000|2020-09-10 17:40:00|230.86|228.86|230.17|228.17|230.95|228.95|230.15|228.15|265
1599759900000|2020-09-10 17:45:00|230.16|228.16|230.11|228.11|230.49|228.49|229.77|227.77|301
1599760200000|2020-09-10 17:50:00|230.14|228.14|229.74|227.74|230.16|228.16|229.47|227.47|335
1599760500000|2020-09-10 17:55:00|229.75|227.75|229.1|227.1|229.99|227.99|229.1|227.1|308
1599760800000|2020-09-10 18:00:00|229.09|227.09|229.22|227.22|229.23|227.23|228.62|226.62|309
1599761100000|2020-09-10 18:05:00|229.21|227.21|228.88|226.88|229.45|227.45|228.88|226.88|188
1599761400000|2020-09-10 18:10:00|228.85|226.85|228.96|226.96|229.06|227.06|228.82|226.82|180
1599761700000|2020-09-10 18:15:00|228.94|226.94|228.78|226.78|229.06|227.06|228.78|226.78|142
1599762000000|2020-09-10 18:20:00|228.77|226.77|227.51|225.51|228.88|226.88|227.51|225.51|341
1599762300000|2020-09-10 18:25:00|227.48|225.48|226.17|224.17|227.65|225.65|225.77|223.77|629
1599762600000|2020-09-10 18:30:00|226.19|224.19|226.28|224.28|226.63|224.63|225.94|223.94|557
1599762900000|2020-09-10 18:35:00|226.27|224.27|226.25|224.25|226.57|224.57|225.94|223.94|504
1599763200000|2020-09-10 18:40:00|226.24|224.24|226.24|224.24|226.55|224.55|226.11|224.11|314
1599763500000|2020-09-10 18:45:00|226.23|224.23|226.67|224.67|226.67|224.67|226.2|224.2|314
1599763800000|2020-09-10 18:50:00|226.66|224.66|226.43|224.43|226.67|224.67|226.34|224.34|269
1599764100000|2020-09-10 18:55:00|226.42|224.42|226.59|224.59|226.78|224.78|226.4|224.4|281
1599764400000|2020-09-10 19:00:00|226.6|224.6|226.87|224.87|226.91|224.91|226.46|224.46|234
1599764700000|2020-09-10 19:05:00|226.86|224.86|226.54|224.54|226.86|224.86|226.35|224.35|316
1599765000000|2020-09-10 19:10:00|226.55|224.55|226.96|224.96|227.08|225.08|226.4|224.4|278
1599765300000|2020-09-10 19:15:00|226.97|224.97|226.65|224.65|226.97|224.97|226.31|224.31|363
1599765600000|2020-09-10 19:20:00|226.62|224.62|227.36|225.36|227.46|225.46|226.61|224.61|298
1599765900000|2020-09-10 19:25:00|227.37|225.37|227.77|225.77|227.85|225.85|226.96|224.96|395
1599766200000|2020-09-10 19:30:00|227.74|225.74|227.57|225.57|227.76|225.76|227.28|225.28|375
1599766500000|2020-09-10 19:35:00|227.51|225.51|227.59|225.59|227.64|225.64|227.27|225.27|283
1599766800000|2020-09-10 19:40:00|227.6|225.6|227.73|225.73|227.9|225.9|227.51|225.51|250
1599767100000|2020-09-10 19:45:00|227.72|225.72|227.02|225.02|227.73|225.73|226.98|224.98|257
1599767400000|2020-09-10 19:50:00|227.03|225.03|227.26|225.26|227.32|225.32|226.97|224.97|306
1599767700000|2020-09-10 19:55:00|227.25|225.25|226.62|224.62|227.38|225.38|226.57|224.57|279
1599768000000|2020-09-10 20:00:00|226.64|224.64|226.6|224.6|226.97|224.97|226.52|224.52|235
1599768300000|2020-09-10 20:05:00|226.59|224.59|227.12|225.12|227.13|225.13|226.58|224.58|270
1599768600000|2020-09-10 20:10:00|227.13|225.13|227.4|225.4|227.47|225.47|226.93|224.93|289
1599768900000|2020-09-10 20:15:00|227.39|225.39|227.39|225.39|227.82|225.82|227.3|225.3|278
1599769200000|2020-09-10 20:20:00|227.4|225.4|227.42|225.42|227.7|225.7|227.2|225.2|299
1599769500000|2020-09-10 20:25:00|227.43|225.43|227.16|225.16|227.44|225.44|227.13|225.13|149
1599769800000|2020-09-10 20:30:00|227.14|225.14|227.48|225.48|227.6|225.6|227.14|225.14|214
1599770100000|2020-09-10 20:35:00|227.47|225.47|227.32|225.32|227.51|225.51|227.31|225.31|202
1599770400000|2020-09-10 20:40:00|227.31|225.31|227.23|225.23|227.51|225.51|227.21|225.21|124
1599770700000|2020-09-10 20:45:00|227.25|225.25|227.34|225.34|227.41|225.41|227.07|225.07|106
1599771000000|2020-09-10 20:50:00|227.33|225.33|227.37|225.37|227.37|225.37|227.04|225.04|166
1599771300000|2020-09-10 20:55:00|227.38|225.38|227.13|225.13|227.44|225.44|227.05|225.05|164
1599771600000|2020-09-10 21:00:00|227.14|225.14|227.06|225.06|227.15|225.15|226.99|224.99|128
1599771900000|2020-09-10 21:05:00|227.05|225.05|227.33|225.33|227.33|225.33|227.04|225.04|207
1599772200000|2020-09-10 21:10:00|227.34|225.34|227.32|225.32|227.39|225.39|227.23|225.23|122
1599772500000|2020-09-10 21:15:00|227.31|225.31|227.18|225.18|227.38|225.38|227.11|225.11|129
1599772800000|2020-09-10 21:20:00|227.15|225.15|227.15|225.15|227.31|225.31|227.1|225.1|139
1599773100000|2020-09-10 21:25:00|227.14|225.14|226.91|224.91|227.16|225.16|226.81|224.81|185
1599773400000|2020-09-10 21:30:00|226.86|224.86|226.95|224.95|226.96|224.96|226.81|224.81|104
1599773700000|2020-09-10 21:35:00|226.94|224.94|227.13|225.13|227.14|225.14|226.92|224.92|128
1599774000000|2020-09-10 21:40:00|227.11|225.11|227.35|225.35|227.36|225.36|227.11|225.11|186
1599774300000|2020-09-10 21:45:00|227.34|225.34|227.35|225.35|227.52|225.52|227.34|225.34|149
1599774600000|2020-09-10 21:50:00|227.36|225.36|226.98|224.98|227.36|225.36|226.86|224.86|331
1599774900000|2020-09-10 21:55:00|226.99|224.99|227.97|225.97|228.01|226.01|226.95|224.95|312
1599775200000|2020-09-10 22:00:00|227.98|225.98|228.95|226.95|228.97|226.97|227.9|225.9|405
1599775500000|2020-09-10 22:05:00|228.96|226.96|228.92|226.92|228.96|226.96|228.69|226.69|340
1599775800000|2020-09-10 22:10:00|228.91|226.91|228.99|226.99|229.05|227.05|228.42|226.42|309
1599776100000|2020-09-10 22:15:00|229|227|228.71|226.71|229.06|227.06|228.41|226.41|275
1599776400000|2020-09-10 22:20:00|228.7|226.7|228.41|226.41|228.7|226.7|228.37|226.37|120
1599776700000|2020-09-10 22:25:00|228.4|226.4|228.4|226.4|228.5|226.5|228.4|226.4|67
1599777000000|2020-09-10 22:30:00|228.41|226.41|228.41|226.41|228.67|226.67|228.37|226.37|209
1599777300000|2020-09-10 22:35:00|228.42|226.42|227.81|225.81|228.44|226.44|227.79|225.79|224
1599777600000|2020-09-10 22:40:00|227.8|225.8|227.73|225.73|227.86|225.86|227.61|225.61|298
1599777900000|2020-09-10 22:45:00|227.74|225.74|227.71|225.71|227.85|225.85|227.55|225.55|244
1599778200000|2020-09-10 22:50:00|227.69|225.69|228.55|226.55|228.58|226.58|227.63|225.63|145
1599778500000|2020-09-10 22:55:00|228.57|226.57|228.61|226.61|228.68|226.68|228.5|226.5|213
1599778800000|2020-09-10 23:00:00|228.6|226.6|228.25|226.25|228.61|226.61|228.16|226.16|147
1599779100000|2020-09-10 23:05:00|228.22|226.22|227.76|225.76|228.25|226.25|227.76|225.76|160
1599779400000|2020-09-10 23:10:00|227.77|225.77|227.69|225.69|227.83|225.83|227.64|225.64|138
1599779700000|2020-09-10 23:15:00|227.68|225.68|227.31|225.31|227.74|225.74|227.29|225.29|175
1599780000000|2020-09-10 23:20:00|227.3|225.3|227.06|225.06|227.46|225.46|227.05|225.05|208
1599780300000|2020-09-10 23:25:00|227.02|225.02|227.32|225.32|227.35|225.35|226.95|224.95|130
1599780600000|2020-09-10 23:30:00|227.31|225.31|227.6|225.6|227.7|225.7|227.31|225.31|194
1599780900000|2020-09-10 23:35:00|227.52|225.52|227.98|225.98|228.05|226.05|227.52|225.52|95
1599781200000|2020-09-10 23:40:00|227.96|225.96|228.17|226.17|228.3|226.3|227.96|225.96|191
1599781500000|2020-09-10 23:45:00|228.18|226.18|228.55|226.55|228.58|226.58|228.01|226.01|210
1599781800000|2020-09-10 23:50:00|228.56|226.56|228.37|226.37|228.72|226.72|228.32|226.32|191
1599782100000|2020-09-10 23:55:00|228.38|226.38|228.54|226.54|228.7|226.7|228.37|226.37|153
1599782400000|2020-09-11 00:00:00|228.53|226.53|229.33|227.33|229.44|227.44|228.45|226.45|272
1599782700000|2020-09-11 00:05:00|229.31|227.31|229.02|227.02|229.42|227.42|228.76|226.76|206
1599783000000|2020-09-11 00:10:00|229.03|227.03|229.03|227.03|229.04|227.04|228.85|226.85|73
1599783300000|2020-09-11 00:15:00|229.05|227.05|228.82|226.82|229.07|227.07|228.69|226.69|73
1599783600000|2020-09-11 00:20:00|228.81|226.81|228.93|226.93|229.26|227.26|228.75|226.75|200
1599783900000|2020-09-11 00:25:00|228.98|226.98|228.35|226.35|228.98|226.98|228.34|226.34|217
1599784200000|2020-09-11 00:30:00|228.34|226.34|228.2|226.2|228.36|226.36|228.01|226.01|215
1599784500000|2020-09-11 00:35:00|228.21|226.21|227.85|225.85|228.25|226.25|227.85|225.85|218
1599784800000|2020-09-11 00:40:00|227.88|225.88|228.16|226.16|228.28|226.28|227.85|225.85|187
1599785100000|2020-09-11 00:45:00|228.17|226.17|228.17|226.17|228.39|226.39|228.15|226.15|189
1599785400000|2020-09-11 00:50:00|228.18|226.18|228.27|226.27|228.37|226.37|228.14|226.14|214
1599785700000|2020-09-11 00:55:00|228.28|226.28|227.83|225.83|228.28|226.28|227.8|225.8|303
1599786000000|2020-09-11 01:00:00|227.82|225.82|227.75|225.75|228.1|226.1|227.65|225.65|240
1599786300000|2020-09-11 01:05:00|227.76|225.76|227.55|225.55|227.83|225.83|227.55|225.55|274
1599786600000|2020-09-11 01:10:00|227.54|225.54|227.09|225.09|227.58|225.58|227.02|225.02|230
1599786900000|2020-09-11 01:15:00|227.07|225.07|227.15|225.15|227.21|225.21|226.94|224.94|238
1599787200000|2020-09-11 01:20:00|227.16|225.16|227.4|225.4|227.4|225.4|227.12|225.12|285
1599787500000|2020-09-11 01:25:00|227.42|225.42|227.7|225.7|227.73|225.73|227.42|225.42|178
1599787800000|2020-09-11 01:30:00|227.72|225.72|227.29|225.29|227.85|225.85|227.27|225.27|195
1599788100000|2020-09-11 01:35:00|227.28|225.28|227.25|225.25|227.62|225.62|227.07|225.07|257
1599788400000|2020-09-11 01:40:00|227.23|225.23|227.01|225.01|227.23|225.23|226.72|224.72|297
1599788700000|2020-09-11 01:45:00|227|225|227.06|225.06|227.06|225.06|226.85|224.85|277
1599789000000|2020-09-11 01:50:00|227.07|225.07|226.4|224.4|227.07|225.07|226.4|224.4|244
1599789300000|2020-09-11 01:55:00|226.45|224.45|226.85|224.85|226.85|224.85|226.39|224.39|170
1599789600000|2020-09-11 02:00:00|226.86|224.86|226.39|224.39|227.14|225.14|226.38|224.38|312
1599789900000|2020-09-11 02:05:00|226.38|224.38|225.75|223.75|226.4|224.4|225.7|223.7|321
1599790200000|2020-09-11 02:10:00|225.74|223.74|225.87|223.87|225.92|223.92|225.71|223.71|272
1599790500000|2020-09-11 02:15:00|225.86|223.86|226.39|224.39|226.41|224.41|225.55|223.55|253
1599790800000|2020-09-11 02:20:00|226.38|224.38|225.88|223.88|226.39|224.39|225.88|223.88|224
1599791100000|2020-09-11 02:25:00|225.89|223.89|226.04|224.04|226.06|224.06|225.69|223.69|307
1599791400000|2020-09-11 02:30:00|226.03|224.03|225.8|223.8|226.14|224.14|225.79|223.79|82
1599791700000|2020-09-11 02:35:00|225.79|223.79|225.8|223.8|225.93|223.93|225.74|223.74|112
1599792000000|2020-09-11 02:40:00|225.79|223.79|225.63|223.63|225.79|223.79|225.62|223.62|132
1599792300000|2020-09-11 02:45:00|225.62|223.62|225.64|223.64|225.67|223.67|225.61|223.61|140
1599792600000|2020-09-11 02:50:00|225.62|223.62|225.71|223.71|226.12|224.12|225.6|223.6|264
1599792900000|2020-09-11 02:55:00|225.69|223.69|225.67|223.67|225.79|223.79|225.55|223.55|344
1599793200000|2020-09-11 03:00:00|225.68|223.68|226.03|224.03|226.06|224.06|225.52|223.52|217
1599793500000|2020-09-11 03:05:00|226.04|224.04|226|224|226.04|224.04|225.85|223.85|140
1599793800000|2020-09-11 03:10:00|225.92|223.92|225.19|223.19|225.94|223.94|225.19|223.19|229
1599794100000|2020-09-11 03:15:00|225.2|223.2|225.21|223.21|225.26|223.26|224.62|222.62|309
1599794400000|2020-09-11 03:20:00|225.22|223.22|225.77|223.77|225.8|223.8|225.21|223.21|235
1599794700000|2020-09-11 03:25:00|225.78|223.78|225.63|223.63|225.8|223.8|225.58|223.58|106
1599795000000|2020-09-11 03:30:00|225.61|223.61|225.38|223.38|225.76|223.76|225.34|223.34|174
1599795300000|2020-09-11 03:35:00|225.39|223.39|225.46|223.46|225.47|223.47|225.02|223.02|293
1599795600000|2020-09-11 03:40:00|225.45|223.45|224.73|222.73|225.49|223.49|224.59|222.59|300
1599795900000|2020-09-11 03:45:00|224.63|222.63|223.16|221.16|224.67|222.67|221.58|219.58|689
1599796200000|2020-09-11 03:50:00|223.18|221.18|223.6|221.6|223.89|221.89|222.8|220.8|521
1599796500000|2020-09-11 03:55:00|223.61|221.61|223.21|221.21|223.7|221.7|223.12|221.12|368
1599796800000|2020-09-11 04:00:00|223.16|221.16|223.83|221.83|223.88|221.88|222.31|220.31|476
1599797100000|2020-09-11 04:05:00|223.84|221.84|223.6|221.6|223.99|221.99|223.59|221.59|233
1599797400000|2020-09-11 04:10:00|223.61|221.61|223.28|221.28|223.86|221.86|223.28|221.28|208
1599797700000|2020-09-11 04:15:00|223.27|221.27|223.91|221.91|223.91|221.91|223.04|221.04|335
1599798000000|2020-09-11 04:20:00|223.9|221.9|224.23|222.23|224.28|222.28|223.69|221.69|259
1599798300000|2020-09-11 04:25:00|224.25|222.25|224.13|222.13|224.25|222.25|223.83|221.83|268
1599798600000|2020-09-11 04:30:00|224.11|222.11|223.86|221.86|224.13|222.13|223.78|221.78|153
1599798900000|2020-09-11 04:35:00|223.89|221.89|223.28|221.28|223.91|221.91|223.17|221.17|245
1599799200000|2020-09-11 04:40:00|223.26|221.26|223.48|221.48|223.5|221.5|223.26|221.26|102
1599799500000|2020-09-11 04:45:00|223.47|221.47|223.47|221.47|223.51|221.51|223.37|221.37|121
1599799800000|2020-09-11 04:50:00|223.45|221.45|223.83|221.83|223.84|221.84|223.22|221.22|256
1599800100000|2020-09-11 04:55:00|223.84|221.84|223.65|221.65|224.02|222.02|223.47|221.47|332
1599800400000|2020-09-11 05:00:00|223.66|221.66|223.94|221.94|223.94|221.94|223.5|221.5|198
1599800700000|2020-09-11 05:05:00|223.95|221.95|224.02|222.02|224.05|222.05|223.82|221.82|148
1599801000000|2020-09-11 05:10:00|224.01|222.01|224.14|222.14|224.14|222.14|223.97|221.97|174
1599801300000|2020-09-11 05:15:00|224.16|222.16|224.23|222.23|224.29|222.29|224.15|222.15|300
1599801600000|2020-09-11 05:20:00|224.21|222.21|224.16|222.16|224.23|222.23|223.91|221.91|266
1599801900000|2020-09-11 05:25:00|224.17|222.17|224.34|222.34|224.36|222.36|224.16|222.16|242
1599802200000|2020-09-11 05:30:00|224.33|222.33|224.11|222.11|224.34|222.34|224.11|222.11|128
1599802500000|2020-09-11 05:35:00|224.12|222.12|224.67|222.67|224.68|222.68|224.11|222.11|233
1599802800000|2020-09-11 05:40:00|224.66|222.66|224.83|222.83|225.01|223.01|224.66|222.66|279
1599803100000|2020-09-11 05:45:00|224.84|222.84|225.12|223.12|225.12|223.12|224.67|222.67|337
1599803400000|2020-09-11 05:50:00|225.13|223.13|225.31|223.31|225.4|223.4|225.08|223.08|204
1599803700000|2020-09-11 05:55:00|225.28|223.28|224.83|222.83|225.34|223.34|224.7|222.7|181
1599804000000|2020-09-11 06:00:00|224.81|222.81|224.05|222.05|224.91|222.91|223.95|221.95|274
1599804300000|2020-09-11 06:05:00|224.03|222.03|223.61|221.61|224.04|222.04|223.47|221.47|360
1599804600000|2020-09-11 06:10:00|223.59|221.59|223.85|221.85|223.94|221.94|223.59|221.59|211
1599804900000|2020-09-11 06:15:00|223.84|221.84|223.33|221.33|223.84|221.84|223.31|221.31|265
1599805200000|2020-09-11 06:20:00|223.32|221.32|223.68|221.68|223.68|221.68|223.3|221.3|169
1599805500000|2020-09-11 06:25:00|223.67|221.67|223.59|221.59|223.91|221.91|223.46|221.46|221
1599805800000|2020-09-11 06:30:00|223.6|221.6|223.68|221.68|223.73|221.73|223.48|221.48|230
1599806100000|2020-09-11 06:35:00|223.67|221.67|223.57|221.57|223.67|221.67|223.54|221.54|158
1599806400000|2020-09-11 06:40:00|223.58|221.58|223.3|221.3|223.58|221.58|223.22|221.22|250
1599806700000|2020-09-11 06:45:00|223.32|221.32|224.37|222.37|224.48|222.48|223.29|221.29|279
1599807000000|2020-09-11 06:50:00|224.36|222.36|224.56|222.56|224.58|222.58|224.05|222.05|294
1599807300000|2020-09-11 06:55:00|224.55|222.55|223.99|221.99|224.57|222.57|223.99|221.99|364
1599807600000|2020-09-11 07:00:00|224.01|222.01|224.3|222.3|224.33|222.33|223.99|221.99|240
1599807900000|2020-09-11 07:05:00|224.31|222.31|224.54|222.54|224.78|222.78|224.3|222.3|241
1599808200000|2020-09-11 07:10:00|224.55|222.55|224.67|222.67|224.94|222.94|224.54|222.54|227
1599808500000|2020-09-11 07:15:00|224.64|222.64|224.76|222.76|224.83|222.83|224.64|222.64|179
1599808800000|2020-09-11 07:20:00|224.8|222.8|225.12|223.12|225.14|223.14|224.79|222.79|149
1599809100000|2020-09-11 07:25:00|225.13|223.13|225.35|223.35|225.35|223.35|225.13|223.13|71
1599809400000|2020-09-11 07:30:00|225.34|223.34|224.6|222.6|225.35|223.35|224.52|222.52|289
1599809700000|2020-09-11 07:35:00|224.61|222.61|224.66|222.66|224.81|222.81|224.56|222.56|148
1599810000000|2020-09-11 07:40:00|224.65|222.65|224.51|222.51|224.69|222.69|224.47|222.47|172
1599810300000|2020-09-11 07:45:00|224.5|222.5|224.54|222.54|224.67|222.67|224.45|222.45|137
1599810600000|2020-09-11 07:50:00|224.55|222.55|225.03|223.03|225.06|223.06|224.52|222.52|124
1599810900000|2020-09-11 07:55:00|225.02|223.02|225.04|223.04|225.09|223.09|224.88|222.88|240
1599811200000|2020-09-11 08:00:00|225.05|223.05|225.94|223.94|226.19|224.19|224.98|222.98|304
1599811500000|2020-09-11 08:05:00|225.95|223.95|226.96|224.96|228.01|226.01|225.76|223.76|521
1599811800000|2020-09-11 08:10:00|226.95|224.95|227.19|225.19|227.19|225.19|225.96|223.96|603
1599812100000|2020-09-11 08:15:00|227.17|225.17|226.75|224.75|227.48|225.48|226.7|224.7|332
1599812400000|2020-09-11 08:20:00|226.74|224.74|225.68|223.68|226.99|224.99|225.63|223.63|465
1599812700000|2020-09-11 08:25:00|225.65|223.65|225.49|223.49|225.78|223.78|225.47|223.47|259
1599813000000|2020-09-11 08:30:00|225.52|223.52|224.54|222.54|225.53|223.53|224.24|222.24|454
1599813300000|2020-09-11 08:35:00|224.55|222.55|224.61|222.61|224.85|222.85|224.43|222.43|501
1599813600000|2020-09-11 08:40:00|224.62|222.62|224.23|222.23|224.67|222.67|223.89|221.89|426
1599813900000|2020-09-11 08:45:00|224.24|222.24|224.47|222.47|224.47|222.47|223.97|221.97|249
1599814200000|2020-09-11 08:50:00|224.49|222.49|225.25|223.25|225.31|223.31|224.49|222.49|173
1599814500000|2020-09-11 08:55:00|225.24|223.24|225.52|223.52|225.58|223.58|224.96|222.96|244
1599814800000|2020-09-11 09:00:00|225.51|223.51|227.36|225.36|227.41|225.41|225.51|223.51|290
1599815100000|2020-09-11 09:05:00|227.33|225.33|226.4|224.4|227.62|225.62|226.28|224.28|572
1599815400000|2020-09-11 09:10:00|226.39|224.39|226.35|224.35|226.54|224.54|225.58|223.58|456
1599815700000|2020-09-11 09:15:00|226.36|224.36|225.81|223.81|226.8|224.8|225.81|223.81|276
1599816000000|2020-09-11 09:20:00|225.79|223.79|225.71|223.71|225.94|223.94|225.56|223.56|209
1599816300000|2020-09-11 09:25:00|225.7|223.7|225.98|223.98|226.1|224.1|225.69|223.69|168
1599816600000|2020-09-11 09:30:00|225.97|223.97|225.63|223.63|225.99|223.99|225.5|223.5|229
1599816900000|2020-09-11 09:35:00|225.64|223.64|225.56|223.56|225.71|223.71|225.54|223.54|195
1599817200000|2020-09-11 09:40:00|225.58|223.58|225.89|223.89|226.19|224.19|225.58|223.58|248
1599817500000|2020-09-11 09:45:00|225.88|223.88|225.57|223.57|225.88|223.88|225.54|223.54|156
1599817800000|2020-09-11 09:50:00|225.58|223.58|225.93|223.93|225.95|223.95|225.57|223.57|125
1599818100000|2020-09-11 09:55:00|225.94|223.94|226.05|224.05|226.16|224.16|225.59|223.59|207
1599818400000|2020-09-11 10:00:00|226.08|224.08|225.45|223.45|226.43|224.43|225.37|223.37|291
1599818700000|2020-09-11 10:05:00|225.46|223.46|225.11|223.11|225.56|223.56|224.85|222.85|279
1599819000000|2020-09-11 10:10:00|225.12|223.12|225.51|223.51|225.6|223.6|224.79|222.79|241
1599819300000|2020-09-11 10:15:00|225.41|223.41|225.19|223.19|225.48|223.48|225.12|223.12|145
1599819600000|2020-09-11 10:20:00|225.2|223.2|225.41|223.41|225.44|223.44|225.07|223.07|215
1599819900000|2020-09-11 10:25:00|225.4|223.4|225.03|223.03|225.4|223.4|224.86|222.86|203
1599820200000|2020-09-11 10:30:00|225.05|223.05|224.98|222.98|225.48|223.48|224.92|222.92|243
1599820500000|2020-09-11 10:35:00|225|223|224.64|222.64|225|223|224.42|222.42|294
1599820800000|2020-09-11 10:40:00|224.63|222.63|224.92|222.92|224.95|222.95|224.38|222.38|183
1599821100000|2020-09-11 10:45:00|224.93|222.93|224.36|222.36|224.93|222.93|224.34|222.34|249
1599821400000|2020-09-11 10:50:00|224.35|222.35|224.52|222.52|224.6|222.6|224.14|222.14|233
1599821700000|2020-09-11 10:55:00|224.51|222.51|224.39|222.39|224.62|222.62|224.33|222.33|154
1599822000000|2020-09-11 11:00:00|224.41|222.41|224.18|222.18|224.56|222.56|224.14|222.14|216
1599822300000|2020-09-11 11:05:00|224.19|222.19|223.86|221.86|224.19|222.19|223.64|221.64|181
1599822600000|2020-09-11 11:10:00|223.85|221.85|224.91|222.91|224.91|222.91|223.83|221.83|315
1599822900000|2020-09-11 11:15:00|224.92|222.92|224.94|222.94|225.05|223.05|224.75|222.75|214
1599823200000|2020-09-11 11:20:00|224.91|222.91|224.83|222.83|224.97|222.97|224.43|222.43|248
1599823500000|2020-09-11 11:25:00|224.84|222.84|224.27|222.27|224.96|222.96|224.27|222.27|213
1599823800000|2020-09-11 11:30:00|224.28|222.28|224.2|222.2|224.28|222.28|223.59|221.59|293
1599824100000|2020-09-11 11:35:00|224.21|222.21|223.71|221.71|224.22|222.22|223.52|221.52|225
1599824400000|2020-09-11 11:40:00|223.72|221.72|223.49|221.49|223.8|221.8|223.47|221.47|167
1599824700000|2020-09-11 11:45:00|223.48|221.48|223.38|221.38|223.72|221.72|223.33|221.33|348
1599825000000|2020-09-11 11:50:00|223.37|221.37|223.89|221.89|223.99|221.99|223.37|221.37|333
1599825300000|2020-09-11 11:55:00|223.88|221.88|223.87|221.87|224.17|222.17|223.59|221.59|281
1599825600000|2020-09-11 12:00:00|223.89|221.89|224.4|222.4|224.6|222.6|223.88|221.88|359
1599825900000|2020-09-11 12:05:00|224.39|222.39|224.4|222.4|224.67|222.67|224.27|222.27|343
1599826200000|2020-09-11 12:10:00|224.41|222.41|224.47|222.47|224.52|222.52|224.17|222.17|220
1599826500000|2020-09-11 12:15:00|224.48|222.48|224.31|222.31|224.67|222.67|224.3|222.3|239
1599826800000|2020-09-11 12:20:00|224.32|222.32|224.61|222.61|224.69|222.69|224.28|222.28|205
1599827100000|2020-09-11 12:25:00|224.6|222.6|224.2|222.2|224.65|222.65|224.2|222.2|250
1599827400000|2020-09-11 12:30:00|224.21|222.21|223.69|221.69|224.33|222.33|223.68|221.68|264
1599827700000|2020-09-11 12:35:00|223.71|221.71|224.36|222.36|224.36|222.36|223.71|221.71|228
1599828000000|2020-09-11 12:40:00|224.37|222.37|224.17|222.17|224.49|222.49|224.17|222.17|196
1599828300000|2020-09-11 12:45:00|224.18|222.18|224.9|222.9|224.9|222.9|224.12|222.12|224
1599828600000|2020-09-11 12:50:00|224.89|222.89|224.97|222.97|225.03|223.03|224.77|222.77|191
1599828900000|2020-09-11 12:55:00|224.99|222.99|225.03|223.03|225.07|223.07|224.74|222.74|236
1599829200000|2020-09-11 13:00:00|225.04|223.04|224.57|222.57|225.17|223.17|224.56|222.56|227
1599829500000|2020-09-11 13:05:00|224.58|222.58|224.61|222.61|224.89|222.89|224.57|222.57|216
1599829800000|2020-09-11 13:10:00|224.6|222.6|225.31|223.31|225.31|223.31|224.59|222.59|245
1599830100000|2020-09-11 13:15:00|225.32|223.32|225.19|223.19|225.46|223.46|224.93|222.93|348
1599830400000|2020-09-11 13:20:00|225.23|223.23|225.1|223.1|225.34|223.34|225.08|223.08|234
1599830700000|2020-09-11 13:25:00|225.09|223.09|225.04|223.04|225.17|223.17|224.94|222.94|196
1599831000000|2020-09-11 13:30:00|225.05|223.05|225.04|223.04|225.61|223.61|224.98|222.98|363
1599831300000|2020-09-11 13:35:00|225.03|223.03|225|223|225.09|223.09|224.86|222.86|322
1599831600000|2020-09-11 13:40:00|225.01|223.01|225.37|223.37|225.39|223.39|224.98|222.98|298
1599831900000|2020-09-11 13:45:00|225.39|223.39|225.62|223.62|225.84|223.84|225.37|223.37|307
1599832200000|2020-09-11 13:50:00|225.63|223.63|225.56|223.56|225.68|223.68|225.55|223.55|233
1599832500000|2020-09-11 13:55:00|225.57|223.57|224.84|222.84|225.58|223.58|224.42|222.42|534
1599832800000|2020-09-11 14:00:00|224.83|222.83|224.12|222.12|224.83|222.83|224.04|222.04|473
1599833100000|2020-09-11 14:05:00|224.13|222.13|224.12|222.12|224.25|222.25|224.05|222.05|371
1599833400000|2020-09-11 14:10:00|224.13|222.13|223.99|221.99|224.2|222.2|223.94|221.94|410
1599833700000|2020-09-11 14:15:00|224.01|222.01|224.48|222.48|224.49|222.49|223.98|221.98|302
1599834000000|2020-09-11 14:20:00|224.47|222.47|225.5|223.5|225.51|223.51|224.47|222.47|313
1599834300000|2020-09-11 14:25:00|225.49|223.49|225.46|223.46|225.6|223.6|225.23|223.23|343
1599834600000|2020-09-11 14:30:00|225.47|223.47|225.24|223.24|225.66|223.66|225.24|223.24|253
1599834900000|2020-09-11 14:35:00|225.25|223.25|225.13|223.13|225.32|223.32|225.06|223.06|214
1599835200000|2020-09-11 14:40:00|225.16|223.16|225.35|223.35|225.36|223.36|225.11|223.11|204
1599835500000|2020-09-11 14:45:00|225.34|223.34|225.59|223.59|225.67|223.67|225.34|223.34|207
1599835800000|2020-09-11 14:50:00|225.6|223.6|225.74|223.74|225.78|223.78|225.5|223.5|196
1599836100000|2020-09-11 14:55:00|225.75|223.75|225.44|223.44|225.76|223.76|225.41|223.41|236
1599836400000|2020-09-11 15:00:00|225.45|223.45|226.1|224.1|226.15|224.15|225.45|223.45|210
1599836700000|2020-09-11 15:05:00|226.08|224.08|226.06|224.06|226.4|224.4|226.01|224.01|206
1599837000000|2020-09-11 15:10:00|226.05|224.05|226.14|224.14|226.4|224.4|225.99|223.99|163
1599837300000|2020-09-11 15:15:00|226.13|224.13|225.74|223.74|226.14|224.14|225.63|223.63|325
1599837600000|2020-09-11 15:20:00|225.75|223.75|225.7|223.7|225.82|223.82|225.55|223.55|247
1599837900000|2020-09-11 15:25:00|225.69|223.69|225.66|223.66|225.8|223.8|225.57|223.57|190
1599838200000|2020-09-11 15:30:00|225.64|223.64|225.3|223.3|225.66|223.66|225.04|223.04|228
1599838500000|2020-09-11 15:35:00|225.31|223.31|225.48|223.48|225.64|223.64|225.22|223.22|275
1599838800000|2020-09-11 15:40:00|225.43|223.43|225.63|223.63|225.69|223.69|225.24|223.24|212
1599839100000|2020-09-11 15:45:00|225.61|223.61|225.13|223.13|225.72|223.72|225.13|223.13|253
1599839400000|2020-09-11 15:50:00|225.08|223.08|225.01|223.01|225.35|223.35|224.95|222.95|266
1599839700000|2020-09-11 15:55:00|225|223|225.28|223.28|225.34|223.34|224.98|222.98|306
1599840000000|2020-09-11 16:00:00|225.27|223.27|225.41|223.41|225.82|223.82|225.12|223.12|446
1599840300000|2020-09-11 16:05:00|225.42|223.42|224.48|222.48|225.45|223.45|224.35|222.35|356
1599840600000|2020-09-11 16:10:00|224.49|222.49|224.43|222.43|224.81|222.81|224.32|222.32|372
1599840900000|2020-09-11 16:15:00|224.42|222.42|224.8|222.8|225.22|223.22|224.4|222.4|384
1599841200000|2020-09-11 16:20:00|224.81|222.81|225.16|223.16|225.25|223.25|224.8|222.8|272
1599841500000|2020-09-11 16:25:00|225.12|223.12|225.79|223.79|225.81|223.81|225.12|223.12|301
1599841800000|2020-09-11 16:30:00|225.78|223.78|225.12|223.12|226.01|224.01|225.12|223.12|430
1599842100000|2020-09-11 16:35:00|225.09|223.09|225.09|223.09|225.32|223.32|225.06|223.06|302
1599842400000|2020-09-11 16:40:00|225.1|223.1|225.01|223.01|225.2|223.2|224.86|222.86|332
1599842700000|2020-09-11 16:45:00|225.02|223.02|224.93|222.93|225.07|223.07|224.89|222.89|233
1599843000000|2020-09-11 16:50:00|224.92|222.92|224.62|222.62|225.03|223.03|224.56|222.56|294
1599843300000|2020-09-11 16:55:00|224.61|222.61|224.73|222.73|224.73|222.73|224.44|222.44|320
1599843600000|2020-09-11 17:00:00|224.74|222.74|224.38|222.38|224.92|222.92|224.37|222.37|346
1599843900000|2020-09-11 17:05:00|224.39|222.39|224.05|222.05|224.45|222.45|223.93|221.93|350
1599844200000|2020-09-11 17:10:00|224.04|222.04|224.26|222.26|224.35|222.35|223.97|221.97|207
1599844500000|2020-09-11 17:15:00|224.27|222.27|224.02|222.02|224.28|222.28|223.91|221.91|213
1599844800000|2020-09-11 17:20:00|224.03|222.03|224.38|222.38|224.47|222.47|224.03|222.03|263
1599845100000|2020-09-11 17:25:00|224.39|222.39|224.39|222.39|224.54|222.54|224.34|222.34|253
1599845400000|2020-09-11 17:30:00|224.38|222.38|224.14|222.14|224.42|222.42|224.12|222.12|280
1599845700000|2020-09-11 17:35:00|224.17|222.17|224.29|222.29|224.37|222.37|224.17|222.17|189
1599846000000|2020-09-11 17:40:00|224.28|222.28|224.55|222.55|224.57|222.57|224.27|222.27|236
1599846300000|2020-09-11 17:45:00|224.53|222.53|224.8|222.8|224.8|222.8|224.53|222.53|272
1599846600000|2020-09-11 17:50:00|224.79|222.79|224.92|222.92|225.23|223.23|224.72|222.72|319
1599846900000|2020-09-11 17:55:00|224.91|222.91|224.94|222.94|225.03|223.03|224.84|222.84|204
1599847200000|2020-09-11 18:00:00|224.93|222.93|224.92|222.92|225.02|223.02|224.76|222.76|227
1599847500000|2020-09-11 18:05:00|225|223|225.05|223.05|225.08|223.08|224.91|222.91|214
1599847800000|2020-09-11 18:10:00|225.06|223.06|225.17|223.17|225.23|223.23|224.85|222.85|252
1599848100000|2020-09-11 18:15:00|225.16|223.16|225.22|223.22|225.36|223.36|224.95|222.95|297
1599848400000|2020-09-11 18:20:00|225.23|223.23|225.16|223.16|225.26|223.26|225.05|223.05|239
1599848700000|2020-09-11 18:25:00|225.15|223.15|225.11|223.11|225.27|223.27|225.05|223.05|210
1599849000000|2020-09-11 18:30:00|225.1|223.1|225.32|223.32|225.41|223.41|225.1|223.1|234
1599849300000|2020-09-11 18:35:00|225.33|223.33|225.41|223.41|225.43|223.43|225.25|223.25|288
1599849600000|2020-09-11 18:40:00|225.39|223.39|225.34|223.34|225.48|223.48|225.25|223.25|175
1599849900000|2020-09-11 18:45:00|225.33|223.33|225.06|223.06|225.37|223.37|225.05|223.05|233
1599850200000|2020-09-11 18:50:00|225.05|223.05|225.13|223.13|225.25|223.25|225.03|223.03|203
1599850500000|2020-09-11 18:55:00|225.14|223.14|225.29|223.29|225.34|223.34|225.11|223.11|204
1599850800000|2020-09-11 19:00:00|225.27|223.27|225.14|223.14|225.43|223.43|225.12|223.12|180
1599851100000|2020-09-11 19:05:00|225.13|223.13|225.07|223.07|225.24|223.24|224.97|222.97|126
1599851400000|2020-09-11 19:10:00|225.06|223.06|225.05|223.05|225.08|223.08|224.82|222.82|221
1599851700000|2020-09-11 19:15:00|225.06|223.06|225.38|223.38|225.43|223.43|225.05|223.05|136
1599852000000|2020-09-11 19:20:00|225.37|223.37|225.45|223.45|225.55|223.55|225.27|223.27|162
1599852300000|2020-09-11 19:25:00|225.44|223.44|225.64|223.64|225.65|223.65|225.44|223.44|132
1599852600000|2020-09-11 19:30:00|225.65|223.65|225.81|223.81|225.92|223.92|225.63|223.63|174
1599852900000|2020-09-11 19:35:00|225.82|223.82|225.66|223.66|225.82|223.82|225.63|223.63|269
1599853200000|2020-09-11 19:40:00|225.65|223.65|225.68|223.68|225.75|223.75|225.61|223.61|166
1599853500000|2020-09-11 19:45:00|225.69|223.69|225.94|223.94|226.03|224.03|225.67|223.67|140
1599853800000|2020-09-11 19:50:00|225.95|223.95|225.9|223.9|226.11|224.11|225.83|223.83|129
1599854100000|2020-09-11 19:55:00|225.91|223.91|225.88|223.88|225.92|223.92|225.8|223.8|65
1599854400000|2020-09-11 20:00:00|225.87|223.87|226.25|224.25|226.65|224.65|225.87|223.87|282
1599854700000|2020-09-11 20:05:00|226.26|224.26|226.03|224.03|226.26|224.26|226.03|224.03|94
1599855000000|2020-09-11 20:10:00|226.02|224.02|226.07|224.07|226.24|224.24|226.01|224.01|74
1599855300000|2020-09-11 20:15:00|226.06|224.06|225.31|223.31|226.07|224.07|225.27|223.27|85
1599855600000|2020-09-11 20:20:00|225.32|223.32|224.94|222.94|225.39|223.39|224.81|222.81|247
1599855900000|2020-09-11 20:25:00|224.95|222.95|225.05|223.05|225.08|223.08|224.91|222.91|184
1599856200000|2020-09-11 20:30:00|225.06|223.06|225.06|223.06|225.29|223.29|225.02|223.02|258
1599856500000|2020-09-11 20:35:00|225.07|223.07|224.7|222.7|225.09|223.09|224.7|222.7|127
1599856800000|2020-09-11 20:40:00|224.69|222.69|224.79|222.79|224.8|222.8|224.55|222.55|180
1599857100000|2020-09-11 20:45:00|224.8|222.8|224.88|222.88|225.01|223.01|224.79|222.79|202
1599857400000|2020-09-11 20:50:00|224.89|222.89|224.92|222.92|224.93|222.93|224.75|222.75|168
1599857700000|2020-09-11 20:55:00|224.93|222.93|225.02|223.02|225.02|223.02|224.91|222.91|97
1599894000000|2020-09-12 07:00:00|224.96|222.96|224.84|222.84|225.04|223.04|224.57|222.57|284
1599894300000|2020-09-12 07:05:00|224.83|222.83|225.37|223.37|225.39|223.39|224.71|222.71|289
1599894600000|2020-09-12 07:10:00|225.36|223.36|225.51|223.51|225.61|223.61|225.09|223.09|362
1599894900000|2020-09-12 07:15:00|225.53|223.53|225.53|223.53|225.65|223.65|225.4|223.4|199
1599895200000|2020-09-12 07:20:00|225.54|223.54|225.59|223.59|225.6|223.6|225.37|223.37|239
1599895500000|2020-09-12 07:25:00|225.6|223.6|225.39|223.39|225.62|223.62|225.31|223.31|122
1599895800000|2020-09-12 07:30:00|225.38|223.38|225.6|223.6|225.63|223.63|225.38|223.38|160
1599896100000|2020-09-12 07:35:00|225.59|223.59|225.62|223.62|225.77|223.77|225.59|223.59|145
1599896400000|2020-09-12 07:40:00|225.63|223.63|225.41|223.41|225.63|223.63|225.28|223.28|220
1599896700000|2020-09-12 07:45:00|225.42|223.42|225.37|223.37|225.43|223.43|225.2|223.2|201
1599897000000|2020-09-12 07:50:00|225.38|223.38|225.54|223.54|225.62|223.62|225.33|223.33|182
1599897300000|2020-09-12 07:55:00|225.53|223.53|225.79|223.79|225.79|223.79|225.52|223.52|92
1599897600000|2020-09-12 08:00:00|225.78|223.78|225.11|223.11|225.79|223.79|225.09|223.09|286
1599897900000|2020-09-12 08:05:00|225.1|223.1|225.32|223.32|225.32|223.32|225.08|223.08|202
1599898200000|2020-09-12 08:10:00|225.3|223.3|225.1|223.1|225.35|223.35|225.09|223.09|183
1599898500000|2020-09-12 08:15:00|225.11|223.11|225.17|223.17|225.24|223.24|225.08|223.08|111
1599898800000|2020-09-12 08:20:00|225.18|223.18|224.96|222.96|225.22|223.22|224.77|222.77|197
1599899100000|2020-09-12 08:25:00|224.94|222.94|225.31|223.31|225.36|223.36|224.94|222.94|171
1599899400000|2020-09-12 08:30:00|225.3|223.3|224.97|222.97|225.41|223.41|224.96|222.96|199
1599899700000|2020-09-12 08:35:00|224.98|222.98|224.95|222.95|225.22|223.22|224.9|222.9|210
1599900000000|2020-09-12 08:40:00|224.94|222.94|224.97|222.97|225.07|223.07|224.47|222.47|266
1599900300000|2020-09-12 08:45:00|224.96|222.96|225.21|223.21|225.21|223.21|224.81|222.81|253
1599900600000|2020-09-12 08:50:00|225.23|223.23|224.93|222.93|225.24|223.24|224.93|222.93|218
1599900900000|2020-09-12 08:55:00|224.94|222.94|224.76|222.76|225.01|223.01|224.39|222.39|247
1599901200000|2020-09-12 09:00:00|224.75|222.75|225.03|223.03|225.04|223.04|224.41|222.41|286
1599901500000|2020-09-12 09:05:00|225.04|223.04|225.51|223.51|225.6|223.6|225.04|223.04|367
1599901800000|2020-09-12 09:10:00|225.52|223.52|225.38|223.38|225.7|223.7|225.37|223.37|274
1599902100000|2020-09-12 09:15:00|225.39|223.39|225.38|223.38|225.42|223.42|225.21|223.21|171
1599902400000|2020-09-12 09:20:00|225.36|223.36|225.49|223.49|225.5|223.5|225.21|223.21|122
1599902700000|2020-09-12 09:25:00|225.48|223.48|225.41|223.41|225.59|223.59|225.28|223.28|191
1599903000000|2020-09-12 09:30:00|225.42|223.42|225.34|223.34|225.42|223.42|225.26|223.26|100
1599903300000|2020-09-12 09:35:00|225.33|223.33|225.39|223.39|225.39|223.39|225.11|223.11|171
1599903600000|2020-09-12 09:40:00|225.38|223.38|225.52|223.52|225.6|223.6|225.35|223.35|171
1599903900000|2020-09-12 09:45:00|225.53|223.53|225.6|223.6|225.62|223.62|225.5|223.5|119
1599904200000|2020-09-12 09:50:00|225.59|223.59|225.59|223.59|225.69|223.69|225.51|223.51|102
1599904500000|2020-09-12 09:55:00|225.58|223.58|225.6|223.6|225.76|223.76|225.5|223.5|187
1599904800000|2020-09-12 10:00:00|225.61|223.61|225.67|223.67|225.72|223.72|225.33|223.33|298
1599905100000|2020-09-12 10:05:00|225.66|223.66|225.66|223.66|225.84|223.84|225.58|223.58|146
1599905400000|2020-09-12 10:10:00|225.65|223.65|225.63|223.63|225.69|223.69|225.53|223.53|152
1599905700000|2020-09-12 10:15:00|225.64|223.64|225.28|223.28|225.68|223.68|225.13|223.13|220
1599906000000|2020-09-12 10:20:00|225.27|223.27|225.61|223.61|225.74|223.74|225.27|223.27|221
1599906300000|2020-09-12 10:25:00|225.62|223.62|225.35|223.35|225.63|223.63|225.3|223.3|121
1599906600000|2020-09-12 10:30:00|225.34|223.34|225.25|223.25|225.38|223.38|225.14|223.14|238
1599906900000|2020-09-12 10:35:00|225.27|223.27|225.15|223.15|225.34|223.34|225.11|223.11|238
1599907200000|2020-09-12 10:40:00|225.14|223.14|225.2|223.2|225.31|223.31|225.14|223.14|211
1599907500000|2020-09-12 10:45:00|225.19|223.19|225|223|225.22|223.22|224.99|222.99|150
1599907800000|2020-09-12 10:50:00|225.02|223.02|225.1|223.1|225.15|223.15|224.99|222.99|265
1599908100000|2020-09-12 10:55:00|225.11|223.11|225.03|223.03|225.11|223.11|224.95|222.95|276
1599908400000|2020-09-12 11:00:00|225.01|223.01|224.94|222.94|225.03|223.03|224.78|222.78|234
1599908700000|2020-09-12 11:05:00|224.93|222.93|224.94|222.94|225.07|223.07|224.9|222.9|171
1599909000000|2020-09-12 11:10:00|224.95|222.95|225.45|223.45|225.47|223.47|224.92|222.92|266
1599909300000|2020-09-12 11:15:00|225.44|223.44|225.31|223.31|225.46|223.46|225.12|223.12|253
1599909600000|2020-09-12 11:20:00|225.32|223.32|225.23|223.23|225.35|223.35|225.15|223.15|269
1599909900000|2020-09-12 11:25:00|225.22|223.22|225.28|223.28|225.34|223.34|225.11|223.11|270
1599910200000|2020-09-12 11:30:00|225.27|223.27|225.4|223.4|225.55|223.55|225.19|223.19|271
1599910500000|2020-09-12 11:35:00|225.39|223.39|225.92|223.92|225.93|223.93|225.35|223.35|251
1599910800000|2020-09-12 11:40:00|225.91|223.91|225.9|223.9|225.96|223.96|225.79|223.79|176
1599911100000|2020-09-12 11:45:00|225.89|223.89|225.9|223.9|225.94|223.94|225.86|223.86|74
1599911400000|2020-09-12 11:50:00|225.89|223.89|225.83|223.83|225.98|223.98|225.79|223.79|194
1599911700000|2020-09-12 11:55:00|225.84|223.84|225.58|223.58|225.85|223.85|225.46|223.46|196
1599912000000|2020-09-12 12:00:00|225.59|223.59|225.5|223.5|225.61|223.61|225.39|223.39|206
1599912300000|2020-09-12 12:05:00|225.51|223.51|225.38|223.38|225.52|223.52|225.37|223.37|184
1599912600000|2020-09-12 12:10:00|225.37|223.37|225.03|223.03|225.37|223.37|224.97|222.97|280
1599912900000|2020-09-12 12:15:00|225.02|223.02|225.17|223.17|225.19|223.19|224.9|222.9|241
1599913200000|2020-09-12 12:20:00|225.18|223.18|225.28|223.28|225.34|223.34|225.16|223.16|178
1599913500000|2020-09-12 12:25:00|225.27|223.27|225.11|223.11|225.27|223.27|225.04|223.04|148
1599913800000|2020-09-12 12:30:00|225.12|223.12|225.02|223.02|225.12|223.12|224.98|222.98|124
1599914100000|2020-09-12 12:35:00|224.95|222.95|225.07|223.07|225.27|223.27|224.95|222.95|153
1599914400000|2020-09-12 12:40:00|225.05|223.05|224.88|222.88|225.07|223.07|224.88|222.88|237
1599914700000|2020-09-12 12:45:00|224.89|222.89|224.97|222.97|225.02|223.02|224.81|222.81|219
1599915000000|2020-09-12 12:50:00|224.96|222.96|225.18|223.18|225.21|223.21|224.8|222.8|142
1599915300000|2020-09-12 12:55:00|225.17|223.17|225.27|223.27|225.3|223.3|224.99|222.99|188
1599915600000|2020-09-12 13:00:00|225.28|223.28|224.98|222.98|225.3|223.3|224.82|222.82|163
1599915900000|2020-09-12 13:05:00|224.97|222.97|224.95|222.95|225.04|223.04|224.92|222.92|131
1599916200000|2020-09-12 13:10:00|224.94|222.94|224.99|222.99|224.99|222.99|224.74|222.74|224
1599916500000|2020-09-12 13:15:00|224.98|222.98|224.87|222.87|225.08|223.08|224.82|222.82|220
1599916800000|2020-09-12 13:20:00|224.86|222.86|224.89|222.89|224.91|222.91|224.83|222.83|164
1599917100000|2020-09-12 13:25:00|224.88|222.88|224.96|222.96|225.15|223.15|224.85|222.85|171
1599917400000|2020-09-12 13:30:00|224.95|222.95|224.41|222.41|224.96|222.96|224.16|222.16|312
1599917700000|2020-09-12 13:35:00|224.42|222.42|223.71|221.71|224.45|222.45|223.67|221.67|334
1599918000000|2020-09-12 13:40:00|223.74|221.74|223.84|221.84|224.13|222.13|223.69|221.69|358
1599918300000|2020-09-12 13:45:00|223.82|221.82|224.09|222.09|224.43|222.43|223.76|221.76|306
1599918600000|2020-09-12 13:50:00|224.08|222.08|224.62|222.62|224.73|222.73|224.05|222.05|279
1599918900000|2020-09-12 13:55:00|224.61|222.61|224.35|222.35|224.62|222.62|224.28|222.28|256
1599919200000|2020-09-12 14:00:00|224.36|222.36|223.84|221.84|224.43|222.43|223.83|221.83|211
1599919500000|2020-09-12 14:05:00|223.83|221.83|224.4|222.4|224.43|222.43|223.8|221.8|218
1599919800000|2020-09-12 14:10:00|224.39|222.39|224.43|222.43|224.47|222.47|224.31|222.31|162
1599920100000|2020-09-12 14:15:00|224.42|222.42|225.16|223.16|225.17|223.17|224.42|222.42|349
1599920400000|2020-09-12 14:20:00|225.15|223.15|225.19|223.19|225.49|223.49|225.15|223.15|305
1599920700000|2020-09-12 14:25:00|225.18|223.18|225.19|223.19|225.25|223.25|225.09|223.09|195
1599921000000|2020-09-12 14:30:00|225.18|223.18|225.21|223.21|225.3|223.3|225.1|223.1|173
1599921300000|2020-09-12 14:35:00|225.22|223.22|225.31|223.31|225.59|223.59|225.21|223.21|260
1599921600000|2020-09-12 14:40:00|225.3|223.3|225.38|223.38|225.46|223.46|225.17|223.17|171
1599921900000|2020-09-12 14:45:00|225.37|223.37|225.39|223.39|225.46|223.46|225.07|223.07|232
1599922200000|2020-09-12 14:50:00|225.37|223.37|225.18|223.18|225.38|223.38|225.08|223.08|138
1599922500000|2020-09-12 14:55:00|225.17|223.17|225.33|223.33|225.43|223.43|225.13|223.13|244
1599922800000|2020-09-12 15:00:00|225.32|223.32|225.18|223.18|225.33|223.33|225.13|223.13|170
1599923100000|2020-09-12 15:05:00|225.17|223.17|225.19|223.19|225.32|223.32|225.11|223.11|153
1599923400000|2020-09-12 15:10:00|225.2|223.2|225.43|223.43|225.46|223.46|225.19|223.19|234
1599923700000|2020-09-12 15:15:00|225.44|223.44|225.5|223.5|225.57|223.57|225.43|223.43|186
1599924000000|2020-09-12 15:20:00|225.51|223.51|225.35|223.35|225.51|223.51|225.25|223.25|173
1599924300000|2020-09-12 15:25:00|225.36|223.36|225.45|223.45|225.5|223.5|225.33|223.33|150
1599924600000|2020-09-12 15:30:00|225.46|223.46|225.31|223.31|225.53|223.53|225.22|223.22|199
1599924900000|2020-09-12 15:35:00|225.3|223.3|225.63|223.63|225.64|223.64|225.27|223.27|159
1599925200000|2020-09-12 15:40:00|225.62|223.62|225.92|223.92|225.95|223.95|225.62|223.62|259
1599925500000|2020-09-12 15:45:00|225.93|223.93|225.83|223.83|225.93|223.93|225.71|223.71|273
1599925800000|2020-09-12 15:50:00|225.82|223.82|225.56|223.56|225.82|223.82|225.54|223.54|238
1599926100000|2020-09-12 15:55:00|225.57|223.57|225.61|223.61|225.7|223.7|225.56|223.56|179
1599926400000|2020-09-12 16:00:00|225.62|223.62|225.55|223.55|225.81|223.81|225.55|223.55|222
1599926700000|2020-09-12 16:05:00|225.56|223.56|225.8|223.8|225.8|223.8|225.5|223.5|225
1599927000000|2020-09-12 16:10:00|225.79|223.79|225.9|223.9|225.92|223.92|225.68|223.68|156
1599927300000|2020-09-12 16:15:00|225.89|223.89|225.8|223.8|225.9|223.9|225.78|223.78|144
1599927600000|2020-09-12 16:20:00|225.81|223.81|225.9|223.9|225.97|223.97|225.81|223.81|165
1599927900000|2020-09-12 16:25:00|225.91|223.91|225.68|223.68|226|224|225.54|223.54|207
1599928200000|2020-09-12 16:30:00|225.69|223.69|225.8|223.8|225.88|223.88|225.67|223.67|186
1599928500000|2020-09-12 16:35:00|225.82|223.82|225.57|223.57|225.86|223.86|225.54|223.54|158
1599928800000|2020-09-12 16:40:00|225.55|223.55|225.56|223.56|225.58|223.58|225.46|223.46|156
1599929100000|2020-09-12 16:45:00|225.6|223.6|225.57|223.57|225.63|223.63|225.54|223.54|94
1599929400000|2020-09-12 16:50:00|225.56|223.56|225.52|223.52|225.59|223.59|225.48|223.48|177
1599929700000|2020-09-12 16:55:00|225.53|223.53|225.6|223.6|225.62|223.62|225.52|223.52|65
1599930000000|2020-09-12 17:00:00|225.59|223.59|225.26|223.26|225.6|223.6|225.26|223.26|127
1599930300000|2020-09-12 17:05:00|225.27|223.27|225.43|223.43|225.43|223.43|225.25|223.25|127
1599930600000|2020-09-12 17:10:00|225.44|223.44|225.39|223.39|225.44|223.44|225.34|223.34|140
1599930900000|2020-09-12 17:15:00|225.4|223.4|225.59|223.59|225.6|223.6|225.37|223.37|152
1599931200000|2020-09-12 17:20:00|225.58|223.58|225.55|223.55|225.58|223.58|225.45|223.45|65
1599931500000|2020-09-12 17:25:00|225.52|223.52|225.59|223.59|225.61|223.61|225.51|223.51|78
1599931800000|2020-09-12 17:30:00|225.61|223.61|225.73|223.73|225.85|223.85|225.6|223.6|158
1599932100000|2020-09-12 17:35:00|225.75|223.75|225.54|223.54|225.75|223.75|225.48|223.48|171
1599932400000|2020-09-12 17:40:00|225.55|223.55|225.59|223.59|225.63|223.63|225.54|223.54|133
1599932700000|2020-09-12 17:45:00|225.58|223.58|225.39|223.39|225.64|223.64|225.37|223.37|165
1599933000000|2020-09-12 17:50:00|225.38|223.38|225.59|223.59|225.6|223.6|225.32|223.32|265
1599933300000|2020-09-12 17:55:00|225.58|223.58|226.18|224.18|226.18|224.18|225.58|223.58|241
1599933600000|2020-09-12 18:00:00|226.17|224.17|226.85|224.85|226.85|224.85|226.13|224.13|307
1599933900000|2020-09-12 18:05:00|226.84|224.84|227.37|225.37|227.37|225.37|226.84|224.84|478
1599934200000|2020-09-12 18:10:00|227.36|225.36|228.51|226.51|228.53|226.53|227.32|225.32|495
1599934500000|2020-09-12 18:15:00|228.52|226.52|228.64|226.64|228.8|226.8|228.35|226.35|464
1599934800000|2020-09-12 18:20:00|228.63|226.63|229.53|227.53|229.86|227.86|228.62|226.62|531
1599935100000|2020-09-12 18:25:00|229.55|227.55|229.52|227.52|229.55|227.55|228.96|226.96|447
1599935400000|2020-09-12 18:30:00|229.51|227.51|229.45|227.45|229.82|227.82|228.81|226.81|428
1599935700000|2020-09-12 18:35:00|229.46|227.46|229.06|227.06|230.05|228.05|228.96|226.96|540
1599936000000|2020-09-12 18:40:00|229.08|227.08|228.95|226.95|229.33|227.33|228.67|226.67|344
1599936300000|2020-09-12 18:45:00|228.96|226.96|229.9|227.9|229.91|227.91|228.96|226.96|354
1599936600000|2020-09-12 18:50:00|229.91|227.91|230.22|228.22|230.23|228.23|229.78|227.78|261
1599936900000|2020-09-12 18:55:00|230.23|228.23|229.84|227.84|230.25|228.25|229.57|227.57|303
1599937200000|2020-09-12 19:00:00|229.87|227.87|230.15|228.15|230.42|228.42|229.85|227.85|381
1599937500000|2020-09-12 19:05:00|230.14|228.14|230.26|228.26|230.29|228.29|229.91|227.91|296
1599937800000|2020-09-12 19:10:00|230.25|228.25|229.75|227.75|230.69|228.69|229.69|227.69|388
1599938100000|2020-09-12 19:15:00|229.76|227.76|229.74|227.74|230.07|228.07|229.71|227.71|279
1599938400000|2020-09-12 19:20:00|229.75|227.75|229.8|227.8|229.87|227.87|229.6|227.6|236
1599938700000|2020-09-12 19:25:00|229.79|227.79|230.02|228.02|230.11|228.11|229.66|227.66|184
1599939000000|2020-09-12 19:30:00|230.03|228.03|230.06|228.06|230.11|228.11|229.95|227.95|132
1599939300000|2020-09-12 19:35:00|230.05|228.05|230|228|230.23|228.23|229.93|227.93|293
1599939600000|2020-09-12 19:40:00|229.99|227.99|229.9|227.9|230.17|228.17|229.88|227.88|247
1599939900000|2020-09-12 19:45:00|229.89|227.89|229.9|227.9|229.97|227.97|229.74|227.74|215
1599940200000|2020-09-12 19:50:00|229.89|227.89|230|228|230.01|228.01|229.61|227.61|162
1599940500000|2020-09-12 19:55:00|230.01|228.01|230.15|228.15|230.37|228.37|230|228|154
1599940800000|2020-09-12 20:00:00|230.19|228.19|230.18|228.18|230.65|228.65|230.13|228.13|353
1599941100000|2020-09-12 20:05:00|230.17|228.17|229.61|227.61|230.18|228.18|229.28|227.28|331
1599941400000|2020-09-12 20:10:00|229.6|227.6|229.87|227.87|229.94|227.94|229.54|227.54|275
1599941700000|2020-09-12 20:15:00|229.91|227.91|229.57|227.57|229.91|227.91|229.53|227.53|370
1599942000000|2020-09-12 20:20:00|229.59|227.59|229.89|227.89|229.92|227.92|229.53|227.53|360
1599942300000|2020-09-12 20:25:00|229.9|227.9|229.83|227.83|229.92|227.92|229.69|227.69|167
1599942600000|2020-09-12 20:30:00|229.82|227.82|229.79|227.79|229.92|227.92|229.66|227.66|147
1599942900000|2020-09-12 20:35:00|229.81|227.81|229.69|227.69|229.89|227.89|229.66|227.66|191
1599943200000|2020-09-12 20:40:00|229.71|227.71|229.81|227.81|229.9|227.9|229.67|227.67|184
1599943500000|2020-09-12 20:45:00|229.8|227.8|229.25|227.25|229.81|227.81|229.11|227.11|220
1599943800000|2020-09-12 20:50:00|229.26|227.26|229.37|227.37|229.39|227.39|229.16|227.16|167
1599944100000|2020-09-12 20:55:00|229.36|227.36|229.65|227.65|229.72|227.72|229.35|227.35|190
1599944400000|2020-09-12 21:00:00|229.66|227.66|230.33|228.33|230.33|228.33|229.66|227.66|296
1599944700000|2020-09-12 21:05:00|230.35|228.35|230.3|228.3|230.35|228.35|230.06|228.06|266
1599945000000|2020-09-12 21:10:00|230.34|228.34|229.77|227.77|230.34|228.34|229.69|227.69|234
1599945300000|2020-09-12 21:15:00|229.76|227.76|230.07|228.07|230.21|228.21|229.76|227.76|213
1599945600000|2020-09-12 21:20:00|230.08|228.08|229.86|227.86|230.1|228.1|229.77|227.77|141
1599945900000|2020-09-12 21:25:00|229.84|227.84|230.13|228.13|230.14|228.14|229.75|227.75|208
1599946200000|2020-09-12 21:30:00|230.14|228.14|230.08|228.08|230.16|228.16|229.98|227.98|161
1599946500000|2020-09-12 21:35:00|230.07|228.07|229.96|227.96|230.1|228.1|229.88|227.88|133
1599946800000|2020-09-12 21:40:00|229.95|227.95|229.94|227.94|230.14|228.14|229.85|227.85|184
1599947100000|2020-09-12 21:45:00|229.96|227.96|230.25|228.25|230.25|228.25|229.96|227.96|258
1599947400000|2020-09-12 21:50:00|230.24|228.24|230.42|228.42|230.51|228.51|230.24|228.24|161
1599947700000|2020-09-12 21:55:00|230.4|228.4|230.29|228.29|230.4|228.4|230.23|228.23|232
1599948000000|2020-09-12 22:00:00|230.28|228.28|230.56|228.56|230.61|228.61|230.28|228.28|140
1599948300000|2020-09-12 22:05:00|230.54|228.54|230.5|228.5|230.55|228.55|230.43|228.43|182
1599948600000|2020-09-12 22:10:00|230.49|228.49|229.55|227.55|230.49|228.49|229.54|227.54|280
1599948900000|2020-09-12 22:15:00|229.53|227.53|229.62|227.62|229.75|227.75|229.44|227.44|354
1599949200000|2020-09-12 22:20:00|229.63|227.63|229.1|227.1|229.63|227.63|229.1|227.1|330
1599949500000|2020-09-12 22:25:00|229.09|227.09|229.2|227.2|229.5|227.5|229.05|227.05|242
1599949800000|2020-09-12 22:30:00|229.19|227.19|229.31|227.31|229.31|227.31|229.12|227.12|323
1599950100000|2020-09-12 22:35:00|229.29|227.29|229.33|227.33|229.55|227.55|229.29|227.29|245
1599950400000|2020-09-12 22:40:00|229.32|227.32|229.53|227.53|229.53|227.53|229.3|227.3|159
1599950700000|2020-09-12 22:45:00|229.52|227.52|229.56|227.56|229.72|227.72|229.41|227.41|145
1599951000000|2020-09-12 22:50:00|229.57|227.57|229.56|227.56|229.63|227.63|229.52|227.52|135
1599951300000|2020-09-12 22:55:00|229.57|227.57|229.73|227.73|229.81|227.81|229.43|227.43|205
1599951600000|2020-09-12 23:00:00|229.79|227.79|229.56|227.56|230.04|228.04|229.52|227.52|186
1599951900000|2020-09-12 23:05:00|229.54|227.54|229.22|227.22|229.56|227.56|229.12|227.12|251
1599952200000|2020-09-12 23:10:00|229.23|227.23|229.32|227.32|229.49|227.49|229.13|227.13|115
1599952500000|2020-09-12 23:15:00|229.31|227.31|229.58|227.58|229.59|227.59|229.23|227.23|171
1599952800000|2020-09-12 23:20:00|229.57|227.57|230.02|228.02|230.03|228.03|229.54|227.54|264
1599953100000|2020-09-12 23:25:00|230.03|228.03|229.69|227.69|230.14|228.14|229.67|227.67|240
1599953400000|2020-09-12 23:30:00|229.68|227.68|230.24|228.24|230.32|228.32|229.67|227.67|144
1599953700000|2020-09-12 23:35:00|230.23|228.23|230.2|228.2|230.51|228.51|230.18|228.18|207
1599954000000|2020-09-12 23:40:00|230.19|228.19|230.11|228.11|230.19|228.19|229.72|227.72|231
1599954300000|2020-09-12 23:45:00|230.1|228.1|230.43|228.43|230.47|228.47|230.07|228.07|169
1599954600000|2020-09-12 23:50:00|230.44|228.44|231.08|229.08|231.26|229.26|230.44|228.44|309
1599954900000|2020-09-12 23:55:00|231.07|229.07|231.29|229.29|231.32|229.32|231.07|229.07|240
1599955200000|2020-09-13 00:00:00|231.3|229.3|231.4|229.4|232.19|230.19|231.23|229.23|498
1599955500000|2020-09-13 00:05:00|231.41|229.41|230.57|228.57|231.47|229.47|230.45|228.45|200
1599955800000|2020-09-13 00:10:00|230.58|228.58|229.87|227.87|230.58|228.58|229.53|227.53|444
1599956100000|2020-09-13 00:15:00|229.86|227.86|230.79|228.79|230.79|228.79|229.84|227.84|236
1599956400000|2020-09-13 00:20:00|230.78|228.78|231.07|229.07|231.07|229.07|230.59|228.59|303
1599956700000|2020-09-13 00:25:00|231.06|229.06|230.41|228.41|231.17|229.17|230.37|228.37|388
1599957000000|2020-09-13 00:30:00|230.4|228.4|230.81|228.81|230.87|228.87|230.24|228.24|263
1599957300000|2020-09-13 00:35:00|230.8|228.8|230.53|228.53|230.8|228.8|230.53|228.53|147
1599957600000|2020-09-13 00:40:00|230.56|228.56|230.19|228.19|230.56|228.56|230.17|228.17|302
1599957900000|2020-09-13 00:45:00|230.13|228.13|230.38|228.38|230.4|228.4|229.97|227.97|241
1599958200000|2020-09-13 00:50:00|230.37|228.37|230.06|228.06|230.45|228.45|230.02|228.02|175
1599958500000|2020-09-13 00:55:00|230.05|228.05|230.28|228.28|230.4|228.4|229.94|227.94|203
1599958800000|2020-09-13 01:00:00|230.27|228.27|230.45|228.45|230.48|228.48|230.26|228.26|228
1599959100000|2020-09-13 01:05:00|230.46|228.46|231.31|229.31|231.43|229.43|230.35|228.35|276
1599959400000|2020-09-13 01:10:00|231.3|229.3|231.57|229.57|231.64|229.64|231.3|229.3|226
1599959700000|2020-09-13 01:15:00|231.58|229.58|233.1|231.1|233.48|231.48|231.53|229.53|454
1599960000000|2020-09-13 01:20:00|233.11|231.11|230.96|228.96|233.24|231.24|230.67|228.67|483
1599960300000|2020-09-13 01:25:00|230.95|228.95|230.38|228.38|231.09|229.09|229.73|227.73|578
1599960600000|2020-09-13 01:30:00|230.37|228.37|230.25|228.25|230.46|228.46|229.9|227.9|387
1599960900000|2020-09-13 01:35:00|230.24|228.24|230.18|228.18|230.49|228.49|230.1|228.1|333
1599961200000|2020-09-13 01:40:00|230.17|228.17|230.74|228.74|230.78|228.78|229.97|227.97|222
1599961500000|2020-09-13 01:45:00|230.73|228.73|230.98|228.98|230.99|228.99|230.47|228.47|337
1599961800000|2020-09-13 01:50:00|230.99|228.99|230.87|228.87|230.99|228.99|230.69|228.69|242
1599962100000|2020-09-13 01:55:00|230.86|228.86|230.29|228.29|230.87|228.87|230.26|228.26|317
1599962400000|2020-09-13 02:00:00|230.28|228.28|230.77|228.77|230.83|228.83|230.27|228.27|345
1599962700000|2020-09-13 02:05:00|230.78|228.78|230.63|228.63|230.83|228.83|230.62|228.62|357
1599963000000|2020-09-13 02:10:00|230.62|228.62|230.63|228.63|230.69|228.69|230.52|228.52|277
1599963300000|2020-09-13 02:15:00|230.62|228.62|230.63|228.63|230.7|228.7|230.47|228.47|260
1599963600000|2020-09-13 02:20:00|230.62|228.62|230.87|228.87|231.01|229.01|230.62|228.62|121
1599963900000|2020-09-13 02:25:00|230.86|228.86|231.88|229.88|231.92|229.92|230.82|228.82|232
1599964200000|2020-09-13 02:30:00|231.87|229.87|231.81|229.81|231.99|229.99|231.72|229.72|246
1599964500000|2020-09-13 02:35:00|231.82|229.82|232.31|230.31|232.55|230.55|231.76|229.76|268
1599964800000|2020-09-13 02:40:00|232.3|230.3|232.65|230.65|232.68|230.68|232.29|230.29|145
1599965100000|2020-09-13 02:45:00|232.66|230.66|232.27|230.27|232.72|230.72|232.26|230.26|183
1599965400000|2020-09-13 02:50:00|232.28|230.28|231.9|229.9|232.28|230.28|231.7|229.7|290
1599965700000|2020-09-13 02:55:00|231.89|229.89|231.23|229.23|232.02|230.02|231.22|229.22|274
1599966000000|2020-09-13 03:00:00|231.24|229.24|231.72|229.72|231.72|229.72|231.23|229.23|195
1599966300000|2020-09-13 03:05:00|231.73|229.73|231.89|229.89|231.93|229.93|231.66|229.66|237
1599966600000|2020-09-13 03:10:00|231.9|229.9|231.44|229.44|231.96|229.96|231.44|229.44|238
1599966900000|2020-09-13 03:15:00|231.36|229.36|231.21|229.21|231.58|229.58|231.2|229.2|163
1599967200000|2020-09-13 03:20:00|231.2|229.2|230.8|228.8|231.23|229.23|230.73|228.73|271
1599967500000|2020-09-13 03:25:00|230.81|228.81|231.31|229.31|231.51|229.51|230.75|228.75|267
1599967800000|2020-09-13 03:30:00|231.24|229.24|231.6|229.6|231.62|229.62|231.24|229.24|221
1599968100000|2020-09-13 03:35:00|231.61|229.61|232.79|230.79|232.85|230.85|231.48|229.48|367
1599968400000|2020-09-13 03:40:00|232.8|230.8|233.22|231.22|233.22|231.22|232.71|230.71|377
1599968700000|2020-09-13 03:45:00|233.23|231.23|233.6|231.6|233.63|231.63|232.87|230.87|341
1599969000000|2020-09-13 03:50:00|233.61|231.61|234.1|232.1|234.3|232.3|233.55|231.55|408
1599969300000|2020-09-13 03:55:00|234.11|232.11|234.93|232.93|235.35|233.35|234.11|232.11|347
1599969600000|2020-09-13 04:00:00|234.94|232.94|233.8|231.8|235.77|233.77|233.55|231.55|579
1599969900000|2020-09-13 04:05:00|233.79|231.79|234.14|232.14|234.45|232.45|233.78|231.78|419
1599970200000|2020-09-13 04:10:00|234.13|232.13|233.71|231.71|234.14|232.14|233.56|231.56|288
1599970500000|2020-09-13 04:15:00|233.7|231.7|234.04|232.04|234.08|232.08|233.56|231.56|221
1599970800000|2020-09-13 04:20:00|234.05|232.05|233.78|231.78|234.24|232.24|233.77|231.77|220
1599971100000|2020-09-13 04:25:00|233.8|231.8|234.16|232.16|234.22|232.22|233.8|231.8|328
1599971400000|2020-09-13 04:30:00|234.15|232.15|233.95|231.95|234.18|232.18|233.92|231.92|175
1599971700000|2020-09-13 04:35:00|233.94|231.94|233.98|231.98|234.22|232.22|233.92|231.92|340
1599972000000|2020-09-13 04:40:00|233.97|231.97|234.03|232.03|234.19|232.19|233.92|231.92|237
1599972300000|2020-09-13 04:45:00|234.04|232.04|234.16|232.16|234.24|232.24|234.03|232.03|151
1599972600000|2020-09-13 04:50:00|234.17|232.17|234.11|232.11|234.21|232.21|233.91|231.91|154
1599972900000|2020-09-13 04:55:00|234.1|232.1|233.98|231.98|234.18|232.18|233.92|231.92|300
1599973200000|2020-09-13 05:00:00|233.96|231.96|233.33|231.33|234.03|232.03|233.17|231.17|320
1599973500000|2020-09-13 05:05:00|233.36|231.36|233.54|231.54|233.54|231.54|233.23|231.23|269
1599973800000|2020-09-13 05:10:00|233.53|231.53|233.06|231.06|233.76|231.76|233.06|231.06|324
1599974100000|2020-09-13 05:15:00|233.08|231.08|233.25|231.25|233.27|231.27|232.99|230.99|201
1599974400000|2020-09-13 05:20:00|233.24|231.24|233.01|231.01|233.26|231.26|232.92|230.92|210
1599974700000|2020-09-13 05:25:00|233|231|232.98|230.98|233.05|231.05|232.84|230.84|221
1599975000000|2020-09-13 05:30:00|232.96|230.96|232.76|230.76|232.98|230.98|232.76|230.76|187
1599975300000|2020-09-13 05:35:00|232.75|230.75|232.81|230.81|232.99|230.99|232.75|230.75|246
1599975600000|2020-09-13 05:40:00|232.8|230.8|232.73|230.73|232.92|230.92|232.72|230.72|181
1599975900000|2020-09-13 05:45:00|232.75|230.75|233.78|231.78|233.78|231.78|232.74|230.74|175
1599976200000|2020-09-13 05:50:00|233.81|231.81|234.11|232.11|234.18|232.18|233.78|231.78|191
1599976500000|2020-09-13 05:55:00|234.1|232.1|233.65|231.65|234.11|232.11|233.62|231.62|182
1599976800000|2020-09-13 06:00:00|233.64|231.64|234.11|232.11|234.12|232.12|233.48|231.48|221
1599977100000|2020-09-13 06:05:00|234.12|232.12|233.71|231.71|234.14|232.14|233.67|231.67|149
1599977400000|2020-09-13 06:10:00|233.72|231.72|233.3|231.3|233.78|231.78|233.24|231.24|103
1599977700000|2020-09-13 06:15:00|233.32|231.32|233.56|231.56|233.57|231.57|233.27|231.27|74
1599978000000|2020-09-13 06:20:00|233.57|231.57|233.62|231.62|233.67|231.67|233.53|231.53|131
1599978300000|2020-09-13 06:25:00|233.65|231.65|233.4|231.4|233.65|231.65|233.25|231.25|272
1599978600000|2020-09-13 06:30:00|233.41|231.41|232.74|230.74|233.44|231.44|232.62|230.62|212
1599978900000|2020-09-13 06:35:00|232.75|230.75|232.65|230.65|232.75|230.75|232.4|230.4|233
1599979200000|2020-09-13 06:40:00|232.63|230.63|232.55|230.55|232.81|230.81|232.54|230.54|126
1599979500000|2020-09-13 06:45:00|232.56|230.56|232.5|230.5|232.72|230.72|232.42|230.42|196
1599979800000|2020-09-13 06:50:00|232.49|230.49|232.82|230.82|232.86|230.86|232.49|230.49|219
1599980100000|2020-09-13 06:55:00|232.83|230.83|232.6|230.6|232.83|230.83|232.32|230.32|178
1599980400000|2020-09-13 07:00:00|232.57|230.57|232.73|230.73|232.76|230.76|232.39|230.39|224
1599980700000|2020-09-13 07:05:00|232.72|230.72|233.09|231.09|233.11|231.11|232.71|230.71|231
1599981000000|2020-09-13 07:10:00|233.1|231.1|233.18|231.18|233.23|231.23|232.98|230.98|212
1599981300000|2020-09-13 07:15:00|233.19|231.19|233.25|231.25|233.46|231.46|233.13|231.13|264
1599981600000|2020-09-13 07:20:00|233.24|231.24|233.66|231.66|233.67|231.67|233.09|231.09|248
1599981900000|2020-09-13 07:25:00|233.64|231.64|233.65|231.65|233.71|231.71|233.46|231.46|140
1599982200000|2020-09-13 07:30:00|233.63|231.63|233.8|231.8|233.9|231.9|233.42|231.42|243
1599982500000|2020-09-13 07:35:00|233.79|231.79|234.06|232.06|234.12|232.12|233.72|231.72|202
1599982800000|2020-09-13 07:40:00|234.03|232.03|234.07|232.07|234.1|232.1|233.84|231.84|124
1599983100000|2020-09-13 07:45:00|234.06|232.06|234.14|232.14|234.18|232.18|233.94|231.94|196
1599983400000|2020-09-13 07:50:00|234.17|232.17|234.07|232.07|234.19|232.19|234.05|232.05|181
1599983700000|2020-09-13 07:55:00|234.05|232.05|233.72|231.72|234.09|232.09|233.69|231.69|268
1599984000000|2020-09-13 08:00:00|233.73|231.73|233.83|231.83|233.83|231.83|233.54|231.54|201
1599984300000|2020-09-13 08:05:00|233.82|231.82|234.14|232.14|234.17|232.17|233.82|231.82|225
1599984600000|2020-09-13 08:10:00|234.12|232.12|233.62|231.62|234.15|232.15|233.6|231.6|268
1599984900000|2020-09-13 08:15:00|233.61|231.61|233.1|231.1|233.83|231.83|233.04|231.04|252
1599985200000|2020-09-13 08:20:00|233.09|231.09|233.09|231.09|233.15|231.15|232.93|230.93|341
1599985500000|2020-09-13 08:25:00|233.1|231.1|232.89|230.89|233.1|231.1|232.68|230.68|295
1599985800000|2020-09-13 08:30:00|232.9|230.9|232.57|230.57|232.92|230.92|232.51|230.51|170
1599986100000|2020-09-13 08:35:00|232.58|230.58|232.46|230.46|232.58|230.58|232.26|230.26|285
1599986400000|2020-09-13 08:40:00|232.47|230.47|232.64|230.64|232.65|230.65|232.27|230.27|222
1599986700000|2020-09-13 08:45:00|232.63|230.63|232.53|230.53|232.81|230.81|232.45|230.45|244
1599987000000|2020-09-13 08:50:00|232.56|230.56|232.38|230.38|232.56|230.56|232.28|230.28|296
1599987300000|2020-09-13 08:55:00|232.41|230.41|232.62|230.62|232.91|230.91|232.41|230.41|318
1599987600000|2020-09-13 09:00:00|232.64|230.64|232.72|230.72|232.82|230.82|232.51|230.51|202
1599987900000|2020-09-13 09:05:00|232.73|230.73|232.73|230.73|232.78|230.78|232.52|230.52|161
1599988200000|2020-09-13 09:10:00|232.78|230.78|232.8|230.8|232.82|230.82|232.65|230.65|123
1599988500000|2020-09-13 09:15:00|232.79|230.79|232.7|230.7|232.85|230.85|232.46|230.46|210
1599988800000|2020-09-13 09:20:00|232.69|230.69|232.68|230.68|232.73|230.73|232.46|230.46|248
1599989100000|2020-09-13 09:25:00|232.65|230.65|232.5|230.5|232.66|230.66|232.49|230.49|231
1599989400000|2020-09-13 09:30:00|232.51|230.51|232.29|230.29|232.51|230.51|232.21|230.21|194
1599989700000|2020-09-13 09:35:00|232.28|230.28|232.13|230.13|232.38|230.38|232.06|230.06|208
1599990000000|2020-09-13 09:40:00|232.14|230.14|232.3|230.3|232.3|230.3|232.03|230.03|278
1599990300000|2020-09-13 09:45:00|232.31|230.31|231.09|229.09|232.36|230.36|230.27|228.27|585
1599990600000|2020-09-13 09:50:00|231.08|229.08|230.28|228.28|231.13|229.13|230.26|228.26|389
1599990900000|2020-09-13 09:55:00|230.27|228.27|230.21|228.21|230.36|228.36|229.63|227.63|423
1599991200000|2020-09-13 10:00:00|230.2|228.2|230.11|228.11|230.36|228.36|229.24|227.24|609
1599991500000|2020-09-13 10:05:00|230.12|228.12|228.99|226.99|230.12|228.12|228.86|226.86|390
1599991800000|2020-09-13 10:10:00|229|227|229.48|227.48|230.01|228.01|228.98|226.98|535
1599992100000|2020-09-13 10:15:00|229.45|227.45|230.14|228.14|230.15|228.15|229.45|227.45|358
1599992400000|2020-09-13 10:20:00|230.13|228.13|229.64|227.64|230.15|228.15|229.37|227.37|366
1599992700000|2020-09-13 10:25:00|229.68|227.68|229.31|227.31|230.25|228.25|229.24|227.24|377
1599993000000|2020-09-13 10:30:00|229.33|227.33|229.57|227.57|230.09|228.09|229.32|227.32|309
1599993300000|2020-09-13 10:35:00|229.58|227.58|230|228|230.25|228.25|229.58|227.58|297
1599993600000|2020-09-13 10:40:00|229.99|227.99|230.07|228.07|230.22|228.22|229.99|227.99|166
1599993900000|2020-09-13 10:45:00|230.08|228.08|229.63|227.63|230.08|228.08|229.57|227.57|266
1599994200000|2020-09-13 10:50:00|229.64|227.64|229.85|227.85|229.94|227.94|229.43|227.43|193
1599994500000|2020-09-13 10:55:00|229.78|227.78|229.54|227.54|229.84|227.84|229.44|227.44|168
1599994800000|2020-09-13 11:00:00|229.55|227.55|229.36|227.36|229.65|227.65|229.26|227.26|279
1599995100000|2020-09-13 11:05:00|229.35|227.35|229.43|227.43|229.47|227.47|229.23|227.23|363
1599995400000|2020-09-13 11:10:00|229.42|227.42|229.65|227.65|229.67|227.67|229.39|227.39|211
1599995700000|2020-09-13 11:15:00|229.67|227.67|229.64|227.64|229.79|227.79|229.61|227.61|262
1599996000000|2020-09-13 11:20:00|229.65|227.65|229.54|227.54|229.7|227.7|229.54|227.54|150
1599996300000|2020-09-13 11:25:00|229.55|227.55|229.31|227.31|229.56|227.56|229.21|227.21|191
1599996600000|2020-09-13 11:30:00|229.32|227.32|227.18|225.18|229.32|227.32|226.28|224.28|688
1599996900000|2020-09-13 11:35:00|227.19|225.19|226.68|224.68|227.65|225.65|226.6|224.6|619
1599997200000|2020-09-13 11:40:00|226.67|224.67|227.48|225.48|227.48|225.48|226.1|224.1|467
1599997500000|2020-09-13 11:45:00|227.47|225.47|226.89|224.89|227.48|225.48|226.54|224.54|468
1599997800000|2020-09-13 11:50:00|226.9|224.9|226.36|224.36|227.02|225.02|225.99|223.99|520
1599998100000|2020-09-13 11:55:00|226.35|224.35|226.36|224.36|226.66|224.66|226.27|224.27|415
1599998400000|2020-09-13 12:00:00|226.35|224.35|226.2|224.2|226.44|224.44|224.82|222.82|606
1599998700000|2020-09-13 12:05:00|226.21|224.21|225.91|223.91|226.22|224.22|225.2|223.2|455
1599999000000|2020-09-13 12:10:00|225.93|223.93|226.44|224.44|226.47|224.47|225.74|223.74|245
1599999300000|2020-09-13 12:15:00|226.43|224.43|226.01|224.01|226.43|224.43|225.93|223.93|243
1599999600000|2020-09-13 12:20:00|226.02|224.02|226.59|224.59|226.59|224.59|226.01|224.01|156
1599999900000|2020-09-13 12:25:00|226.58|224.58|226.87|224.87|226.89|224.89|226.28|224.28|310
1600000200000|2020-09-13 12:30:00|226.86|224.86|226.74|224.74|226.91|224.91|226.52|224.52|236
1600000500000|2020-09-13 12:35:00|226.75|224.75|225.52|223.52|226.75|224.75|225.52|223.52|327
1600000800000|2020-09-13 12:40:00|225.5|223.5|226.33|224.33|226.33|224.33|225.37|223.37|357
1600001100000|2020-09-13 12:45:00|226.32|224.32|226.45|224.45|226.84|224.84|226.24|224.24|326
1600001400000|2020-09-13 12:50:00|226.44|224.44|225.39|223.39|226.51|224.51|224.91|222.91|451
1600001700000|2020-09-13 12:55:00|225.4|223.4|223.76|221.76|225.55|223.55|223.65|221.65|568
1600002000000|2020-09-13 13:00:00|223.77|221.77|224.33|222.33|224.59|222.59|222.82|220.82|667
1600002300000|2020-09-13 13:05:00|224.35|222.35|224.87|222.87|224.89|222.89|224.35|222.35|343
1600002600000|2020-09-13 13:10:00|224.89|222.89|225.13|223.13|225.16|223.16|224.35|222.35|320
1600002900000|2020-09-13 13:15:00|225.12|223.12|225.14|223.14|225.34|223.34|224.93|222.93|271
1600003200000|2020-09-13 13:20:00|225.12|223.12|226.1|224.1|226.1|224.1|225.08|223.08|277
1600003500000|2020-09-13 13:25:00|226.11|224.11|226.03|224.03|226.15|224.15|225.39|223.39|347
1600003800000|2020-09-13 13:30:00|226.04|224.04|225.45|223.45|226.04|224.04|225.42|223.42|261
1600004100000|2020-09-13 13:35:00|225.47|223.47|225.55|223.55|225.69|223.69|225.46|223.46|144
1600004400000|2020-09-13 13:40:00|225.56|223.56|225.61|223.61|225.65|223.65|224.88|222.88|305
1600004700000|2020-09-13 13:45:00|225.58|223.58|225.22|223.22|225.7|223.7|225.1|223.1|152
1600005000000|2020-09-13 13:50:00|225.24|223.24|225.28|223.28|225.36|223.36|225.13|223.13|170
1600005300000|2020-09-13 13:55:00|225.27|223.27|225.4|223.4|225.61|223.61|225.27|223.27|207
1600005600000|2020-09-13 14:00:00|225.38|223.38|224.05|222.05|225.39|223.39|223.77|221.77|450
1600005900000|2020-09-13 14:05:00|224.06|222.06|224.25|222.25|224.38|222.38|223.7|221.7|284
1600006200000|2020-09-13 14:10:00|224.24|222.24|224.24|222.24|224.44|222.44|223.79|221.79|245
1600006500000|2020-09-13 14:15:00|224.22|222.22|224.93|222.93|224.95|222.95|224.1|222.1|211
1600006800000|2020-09-13 14:20:00|224.92|222.92|224.54|222.54|224.93|222.93|224.51|222.51|194
1600007100000|2020-09-13 14:25:00|224.55|222.55|224.74|222.74|225.01|223.01|224.51|222.51|218
1600007400000|2020-09-13 14:30:00|224.73|222.73|224.59|222.59|224.73|222.73|224.36|222.36|186
1600007700000|2020-09-13 14:35:00|224.58|222.58|224.94|222.94|225.18|223.18|224.58|222.58|287
1600008000000|2020-09-13 14:40:00|224.93|222.93|224.89|222.89|224.94|222.94|224.54|222.54|303
1600008300000|2020-09-13 14:45:00|224.9|222.9|225.44|223.44|225.61|223.61|224.89|222.89|322
1600008600000|2020-09-13 14:50:00|225.43|223.43|225.2|223.2|225.55|223.55|224.99|222.99|161
1600008900000|2020-09-13 14:55:00|225.19|223.19|224.72|222.72|225.21|223.21|224.71|222.71|225
1600009200000|2020-09-13 15:00:00|224.67|222.67|223.68|221.68|224.67|222.67|223.52|221.52|428
1600009500000|2020-09-13 15:05:00|223.69|221.69|223.64|221.64|223.84|221.84|223.58|221.58|231
1600009800000|2020-09-13 15:10:00|223.65|221.65|223.62|221.62|223.93|221.93|223.49|221.49|319
1600010100000|2020-09-13 15:15:00|223.63|221.63|224.61|222.61|224.61|222.61|223.58|221.58|253
1600010400000|2020-09-13 15:20:00|224.6|222.6|224.84|222.84|224.92|222.92|224.6|222.6|212
1600010700000|2020-09-13 15:25:00|224.83|222.83|224.38|222.38|224.85|222.85|224.33|222.33|203
1600011000000|2020-09-13 15:30:00|224.39|222.39|224.49|222.49|224.54|222.54|224.33|222.33|140
1600011300000|2020-09-13 15:35:00|224.5|222.5|224.59|222.59|224.61|222.61|224.38|222.38|235
1600011600000|2020-09-13 15:40:00|224.58|222.58|223.56|221.56|224.58|222.58|223.51|221.51|454
1600011900000|2020-09-13 15:45:00|223.55|221.55|222.76|220.76|223.57|221.57|222.36|220.36|590
1600012200000|2020-09-13 15:50:00|222.75|220.75|222.28|220.28|222.82|220.82|222.23|220.23|402
1600012500000|2020-09-13 15:55:00|222.27|220.27|221.89|219.89|222.28|220.28|221.37|219.37|556
1600012800000|2020-09-13 16:00:00|221.81|219.81|221.67|219.67|221.98|219.98|221.06|219.06|616
1600013100000|2020-09-13 16:05:00|221.66|219.66|221.53|219.53|221.89|219.89|220.69|218.69|608
1600013400000|2020-09-13 16:10:00|221.54|219.54|221.33|219.33|221.73|219.73|220.68|218.68|663
1600013700000|2020-09-13 16:15:00|221.32|219.32|222.43|220.43|222.63|220.63|221.19|219.19|571
1600014000000|2020-09-13 16:20:00|222.44|220.44|222.66|220.66|222.67|220.67|222.11|220.11|514
1600014300000|2020-09-13 16:25:00|222.7|220.7|222.84|220.84|222.87|220.87|222.42|220.42|476
1600014600000|2020-09-13 16:30:00|222.83|220.83|223.31|221.31|223.45|221.45|222.8|220.8|439
1600014900000|2020-09-13 16:35:00|223.3|221.3|222.47|220.47|223.31|221.31|222.45|220.45|402
1600015200000|2020-09-13 16:40:00|222.5|220.5|222.62|220.62|222.82|220.82|222.4|220.4|412
1600015500000|2020-09-13 16:45:00|222.61|220.61|222.59|220.59|222.85|220.85|222.49|220.49|403
1600015800000|2020-09-13 16:50:00|222.58|220.58|222.78|220.78|222.83|220.83|222.13|220.13|575
1600016100000|2020-09-13 16:55:00|222.79|220.79|223.25|221.25|223.41|221.41|222.67|220.67|328
1600016400000|2020-09-13 17:00:00|223.24|221.24|223.24|221.24|223.9|221.9|223.06|221.06|449
1600016700000|2020-09-13 17:05:00|223.23|221.23|222.42|220.42|223.26|221.26|222.13|220.13|482
1600017000000|2020-09-13 17:10:00|222.41|220.41|222.42|220.42|222.47|220.47|221.97|219.97|425
1600017300000|2020-09-13 17:15:00|222.41|220.41|222.15|220.15|222.73|220.73|222.06|220.06|499
1600017600000|2020-09-13 17:20:00|222.14|220.14|222.51|220.51|223.07|221.07|222.11|220.11|420
1600017900000|2020-09-13 17:25:00|222.5|220.5|222.96|220.96|223.03|221.03|222.49|220.49|323
1600018200000|2020-09-13 17:30:00|222.95|220.95|222.93|220.93|223.04|221.04|222.74|220.74|275
1600018500000|2020-09-13 17:35:00|222.94|220.94|223.17|221.17|223.23|221.23|222.88|220.88|346
1600018800000|2020-09-13 17:40:00|223.19|221.19|223.22|221.22|223.69|221.69|223.16|221.16|256
1600019100000|2020-09-13 17:45:00|223.23|221.23|223.39|221.39|223.5|221.5|223.15|221.15|325
1600019400000|2020-09-13 17:50:00|223.41|221.41|223.08|221.08|223.5|221.5|223.06|221.06|369
1600019700000|2020-09-13 17:55:00|223.07|221.07|223.11|221.11|223.2|221.2|222.97|220.97|316
1600020000000|2020-09-13 18:00:00|223.1|221.1|222.86|220.86|223.1|221.1|222.64|220.64|356
1600020300000|2020-09-13 18:05:00|222.87|220.87|222.81|220.81|222.87|220.87|222.69|220.69|236
1600020600000|2020-09-13 18:10:00|222.8|220.8|222.69|220.69|222.83|220.83|222.63|220.63|180
1600020900000|2020-09-13 18:15:00|222.7|220.7|222.3|220.3|222.72|220.72|222.28|220.28|181
1600021200000|2020-09-13 18:20:00|222.31|220.31|222.58|220.58|222.66|220.66|222.27|220.27|154
1600021500000|2020-09-13 18:25:00|222.59|220.59|222.29|220.29|222.67|220.67|222.21|220.21|183
1600021800000|2020-09-13 18:30:00|222.34|220.34|222.22|220.22|222.34|220.34|222.18|220.18|174
1600022100000|2020-09-13 18:35:00|222.21|220.21|222.11|220.11|222.27|220.27|222.09|220.09|164
1600022400000|2020-09-13 18:40:00|222.1|220.1|221.85|219.85|222.11|220.11|221.84|219.84|138
1600022700000|2020-09-13 18:45:00|221.86|219.86|221.97|219.97|221.97|219.97|221.85|219.85|72
1600023000000|2020-09-13 18:50:00|221.96|219.96|221.92|219.92|221.99|219.99|221.88|219.88|145
1600023300000|2020-09-13 18:55:00|221.93|219.93|221.97|219.97|222.1|220.1|221.93|219.93|189
1600023600000|2020-09-13 19:00:00|221.96|219.96|221.25|219.25|221.97|219.97|221.21|219.21|266
1600023900000|2020-09-13 19:05:00|221.26|219.26|221.64|219.64|221.65|219.65|221.12|219.12|368
1600024200000|2020-09-13 19:10:00|221.63|219.63|221.79|219.79|222.24|220.24|221.61|219.61|287
1600024500000|2020-09-13 19:15:00|221.8|219.8|222.12|220.12|222.16|220.16|221.8|219.8|240
1600024800000|2020-09-13 19:20:00|222.11|220.11|222.26|220.26|222.26|220.26|222.05|220.05|211
1600025100000|2020-09-13 19:25:00|222.25|220.25|222.26|220.26|222.31|220.31|222.2|220.2|170
1600025400000|2020-09-13 19:30:00|222.28|220.28|222.35|220.35|222.38|220.38|222.22|220.22|198
1600025700000|2020-09-13 19:35:00|222.36|220.36|222.17|220.17|222.39|220.39|222.15|220.15|207
1600026000000|2020-09-13 19:40:00|222.19|220.19|222.31|220.31|222.42|220.42|222.17|220.17|204
1600026300000|2020-09-13 19:45:00|222.32|220.32|222.25|220.25|222.38|220.38|222.2|220.2|165
1600026600000|2020-09-13 19:50:00|222.28|220.28|222.3|220.3|222.49|220.49|222.26|220.26|206
1600026900000|2020-09-13 19:55:00|222.31|220.31|222.12|220.12|222.32|220.32|221.96|219.96|241
1600027200000|2020-09-13 20:00:00|222.11|220.11|221.7|219.7|222.16|220.16|221.54|219.54|279
1600027500000|2020-09-13 20:05:00|221.71|219.71|221.48|219.48|221.72|219.72|221.38|219.38|193
1600027800000|2020-09-13 20:10:00|221.49|219.49|221.78|219.78|221.83|219.83|221.48|219.48|185
1600028100000|2020-09-13 20:15:00|221.79|219.79|221.13|219.13|221.79|219.79|220.81|218.81|389
1600028400000|2020-09-13 20:20:00|221.12|219.12|221.24|219.24|221.42|219.42|221.05|219.05|326
1600028700000|2020-09-13 20:25:00|221.25|219.25|221.18|219.18|221.38|219.38|221|219|261
1600029000000|2020-09-13 20:30:00|221.19|219.19|221.23|219.23|221.31|219.31|221.14|219.14|133
1600029300000|2020-09-13 20:35:00|221.21|219.21|221.26|219.26|221.26|219.26|221.08|219.08|100
1600029600000|2020-09-13 20:40:00|221.25|219.25|221.46|219.46|221.47|219.47|221.25|219.25|92
1600029900000|2020-09-13 20:45:00|221.44|219.44|221.47|219.47|221.5|219.5|221.41|219.41|74
1600030200000|2020-09-13 20:50:00|221.48|219.48|221.27|219.27|221.53|219.53|221.27|219.27|167
1600030500000|2020-09-13 20:55:00|221.26|219.26|221.49|219.49|221.55|219.55|221.25|219.25|155
1600030800000|2020-09-13 21:00:00|221.48|219.48|221.23|219.23|221.48|219.48|221.2|219.2|154
1600031100000|2020-09-13 21:05:00|221.24|219.24|220.91|218.91|221.25|219.25|220.89|218.89|110
1600031400000|2020-09-13 21:10:00|220.92|218.92|220.95|218.95|221.02|219.02|220.85|218.85|311
1600031700000|2020-09-13 21:15:00|220.94|218.94|220.89|218.89|221.02|219.02|220.89|218.89|164
1600032000000|2020-09-13 21:20:00|220.92|218.92|221.01|219.01|221.01|219.01|220.86|218.86|146
1600032300000|2020-09-13 21:25:00|221|219|220.98|218.98|221.18|219.18|220.96|218.96|321
1600032600000|2020-09-13 21:30:00|220.96|218.96|220.83|218.83|220.97|218.97|220.78|218.78|180
1600032900000|2020-09-13 21:35:00|220.84|218.84|220.88|218.88|221.18|219.18|220.82|218.82|178
1600033200000|2020-09-13 21:40:00|220.87|218.87|222.38|220.38|222.47|220.47|220.87|218.87|343
1600033500000|2020-09-13 21:45:00|222.37|220.37|222.2|220.2|222.39|220.39|222.09|220.09|308
1600033800000|2020-09-13 21:50:00|222.21|220.21|222.3|220.3|222.32|220.32|222.06|220.06|255
1600034100000|2020-09-13 21:55:00|222.29|220.29|221.83|219.83|222.31|220.31|221.67|219.67|218
1600034400000|2020-09-13 22:00:00|221.8|219.8|221.99|219.99|222.06|220.06|221.76|219.76|212
1600034700000|2020-09-13 22:05:00|222.01|220.01|222.08|220.08|222.13|220.13|222.01|220.01|156
1600035000000|2020-09-13 22:10:00|222.07|220.07|222.01|220.01|222.07|220.07|221.61|219.61|261
1600035300000|2020-09-13 22:15:00|222|220|222.44|220.44|222.55|220.55|221.99|219.99|223
1600035600000|2020-09-13 22:20:00|222.43|220.43|222.78|220.78|222.83|220.83|222.43|220.43|271
1600035900000|2020-09-13 22:25:00|222.8|220.8|222.73|220.73|223.09|221.09|222.73|220.73|274
1600036200000|2020-09-13 22:30:00|222.72|220.72|222.69|220.69|222.88|220.88|222.69|220.69|197
1600036500000|2020-09-13 22:35:00|222.73|220.73|222.49|220.49|222.73|220.73|222.21|220.21|284
1600036800000|2020-09-13 22:40:00|222.48|220.48|222.59|220.59|222.82|220.82|222.44|220.44|277
1600037100000|2020-09-13 22:45:00|222.6|220.6|222.87|220.87|222.88|220.88|222.59|220.59|217
1600037400000|2020-09-13 22:50:00|222.88|220.88|223.05|221.05|223.06|221.06|222.88|220.88|146
1600037700000|2020-09-13 22:55:00|223.04|221.04|223.2|221.2|223.5|221.5|223.04|221.04|308
1600038000000|2020-09-13 23:00:00|223.23|221.23|222.79|220.79|223.23|221.23|222.63|220.63|329
1600038300000|2020-09-13 23:05:00|222.77|220.77|222.44|220.44|222.79|220.79|222.38|220.38|304
1600038600000|2020-09-13 23:10:00|222.43|220.43|222.4|220.4|222.5|220.5|222.28|220.28|255
1600038900000|2020-09-13 23:15:00|222.43|220.43|223.02|221.02|223.02|221.02|222.39|220.39|270
1600039200000|2020-09-13 23:20:00|223.03|221.03|223.11|221.11|223.29|221.29|223.03|221.03|269
1600039500000|2020-09-13 23:25:00|223.1|221.1|223.24|221.24|223.3|221.3|223.02|221.02|277
1600039800000|2020-09-13 23:30:00|223.23|221.23|222.83|220.83|223.3|221.3|222.68|220.68|307
1600040100000|2020-09-13 23:35:00|222.84|220.84|222.42|220.42|222.85|220.85|222.41|220.41|203
1600040400000|2020-09-13 23:40:00|222.41|220.41|222.88|220.88|222.88|220.88|222.41|220.41|283
1600040700000|2020-09-13 23:45:00|222.89|220.89|222.73|220.73|222.91|220.91|222.66|220.66|117
1600041000000|2020-09-13 23:50:00|222.74|220.74|222.82|220.82|222.85|220.85|222.72|220.72|193
1600041300000|2020-09-13 23:55:00|222.81|220.81|223.25|221.25|223.28|221.28|222.81|220.81|245
1600041600000|2020-09-14 00:00:00|223.24|221.24|222.48|220.48|223.31|221.31|222.33|220.33|318
1600041900000|2020-09-14 00:05:00|222.46|220.46|222.04|220.04|222.48|220.48|222.02|220.02|256
1600042200000|2020-09-14 00:10:00|222.06|220.06|222.33|220.33|222.39|220.39|222.06|220.06|252
1600042500000|2020-09-14 00:15:00|222.3|220.3|222.18|220.18|222.36|220.36|221.96|219.96|229
1600042800000|2020-09-14 00:20:00|222.19|220.19|222.01|220.01|222.22|220.22|221.7|219.7|279
1600043100000|2020-09-14 00:25:00|222.02|220.02|222.31|220.31|222.32|220.32|221.77|219.77|242
1600043400000|2020-09-14 00:30:00|222.32|220.32|221.19|219.19|222.4|220.4|221.01|219.01|401
1600043700000|2020-09-14 00:35:00|221.17|219.17|221.03|219.03|221.33|219.33|220.89|218.89|432
1600044000000|2020-09-14 00:40:00|221.02|219.02|221.3|219.3|221.38|219.38|220.96|218.96|292
1600044300000|2020-09-14 00:45:00|221.28|219.28|220.22|218.22|221.5|219.5|220.2|218.2|345
1600044600000|2020-09-14 00:50:00|220.2|218.2|221.31|219.31|221.44|219.44|220.18|218.18|329
1600044900000|2020-09-14 00:55:00|221.32|219.32|221.42|219.42|221.58|219.58|221.28|219.28|175
1600045200000|2020-09-14 01:00:00|221.46|219.46|221.92|219.92|222|220|221.43|219.43|340
1600045500000|2020-09-14 01:05:00|221.93|219.93|222.17|220.17|222.26|220.26|221.75|219.75|303
1600045800000|2020-09-14 01:10:00|222.18|220.18|222|220|222.21|220.21|221.96|219.96|215
1600046100000|2020-09-14 01:15:00|221.99|219.99|221.93|219.93|222.15|220.15|221.92|219.92|157
1600046400000|2020-09-14 01:20:00|221.94|219.94|221.91|219.91|221.97|219.97|221.66|219.66|145
1600046700000|2020-09-14 01:25:00|221.9|219.9|222|220|222.06|220.06|221.75|219.75|132
1600047000000|2020-09-14 01:30:00|222.02|220.02|222.44|220.44|222.52|220.52|222.01|220.01|190
1600047300000|2020-09-14 01:35:00|222.45|220.45|222.22|220.22|222.45|220.45|221.98|219.98|152
1600047600000|2020-09-14 01:40:00|222.21|220.21|222.33|220.33|222.6|220.6|222.11|220.11|158
1600047900000|2020-09-14 01:45:00|222.34|220.34|222.54|220.54|222.59|220.59|222.31|220.31|131
1600048200000|2020-09-14 01:50:00|222.55|220.55|222.91|220.91|222.97|220.97|222.55|220.55|197
1600048500000|2020-09-14 01:55:00|222.92|220.92|223.32|221.32|223.46|221.46|222.91|220.91|305
1600048800000|2020-09-14 02:00:00|223.31|221.31|224.29|222.29|224.36|222.36|223.3|221.3|446
1600049100000|2020-09-14 02:05:00|224.28|222.28|224.27|222.27|224.33|222.33|223.48|221.48|457
1600049400000|2020-09-14 02:10:00|224.26|222.26|224.17|222.17|224.51|222.51|223.96|221.96|334
1600049700000|2020-09-14 02:15:00|224.18|222.18|224.08|222.08|224.37|222.37|223.83|221.83|449
1600050000000|2020-09-14 02:20:00|224.06|222.06|224.46|222.46|224.52|222.52|223.97|221.97|256
1600050300000|2020-09-14 02:25:00|224.45|222.45|224.29|222.29|224.49|222.49|224.23|222.23|296
1600050600000|2020-09-14 02:30:00|224.28|222.28|224.11|222.11|224.43|222.43|224.03|222.03|224
1600050900000|2020-09-14 02:35:00|224.1|222.1|224.15|222.15|224.31|222.31|224|222|211
1600051200000|2020-09-14 02:40:00|224.14|222.14|224.38|222.38|224.43|222.43|224.12|222.12|254
1600051500000|2020-09-14 02:45:00|224.39|222.39|224.28|222.28|224.39|222.39|224.17|222.17|173
1600051800000|2020-09-14 02:50:00|224.29|222.29|223.9|221.9|224.29|222.29|223.5|221.5|233
1600052100000|2020-09-14 02:55:00|223.91|221.91|224.09|222.09|224.19|222.19|223.8|221.8|254
1600052400000|2020-09-14 03:00:00|224.06|222.06|224.06|222.06|224.25|222.25|224.01|222.01|239
1600052700000|2020-09-14 03:05:00|224.07|222.07|223.63|221.63|224.19|222.19|223.54|221.54|300
1600053000000|2020-09-14 03:10:00|223.62|221.62|224.01|222.01|224.04|222.04|223.62|221.62|207
1600053300000|2020-09-14 03:15:00|224|222|224.15|222.15|224.39|222.39|224|222|317
1600053600000|2020-09-14 03:20:00|224.14|222.14|224.3|222.3|224.53|222.53|224.14|222.14|202
1600053900000|2020-09-14 03:25:00|224.31|222.31|224.42|222.42|224.5|222.5|224.27|222.27|253
1600054200000|2020-09-14 03:30:00|224.43|222.43|224.46|222.46|224.82|222.82|224.36|222.36|266
1600054500000|2020-09-14 03:35:00|224.47|222.47|224.18|222.18|224.61|222.61|224.16|222.16|289
1600054800000|2020-09-14 03:40:00|224.19|222.19|223.52|221.52|224.19|222.19|223.5|221.5|265
1600055100000|2020-09-14 03:45:00|223.51|221.51|223.77|221.77|224.02|222.02|223.4|221.4|226
1600055400000|2020-09-14 03:50:00|223.78|221.78|224.09|222.09|224.19|222.19|223.7|221.7|184
1600055700000|2020-09-14 03:55:00|224.1|222.1|223.73|221.73|224.11|222.11|223.68|221.68|293
1600056000000|2020-09-14 04:00:00|223.72|221.72|223.27|221.27|223.86|221.86|223.16|221.16|372
1600056300000|2020-09-14 04:05:00|223.28|221.28|223.37|221.37|223.48|221.48|223.22|221.22|197
1600056600000|2020-09-14 04:10:00|223.38|221.38|223.43|221.43|223.59|221.59|223.29|221.29|281
1600056900000|2020-09-14 04:15:00|223.42|221.42|223.36|221.36|223.51|221.51|223.32|221.32|238
1600057200000|2020-09-14 04:20:00|223.35|221.35|223.64|221.64|223.75|221.75|223.35|221.35|244
1600057500000|2020-09-14 04:25:00|223.63|221.63|223.39|221.39|223.69|221.69|223.21|221.21|318
1600057800000|2020-09-14 04:30:00|223.4|221.4|223.29|221.29|223.5|221.5|223.29|221.29|206
1600058100000|2020-09-14 04:35:00|223.3|221.3|223.5|221.5|223.51|221.51|223.28|221.28|177
1600058400000|2020-09-14 04:40:00|223.51|221.51|223.66|221.66|223.74|221.74|223.5|221.5|189
1600058700000|2020-09-14 04:45:00|223.67|221.67|223.56|221.56|223.82|221.82|223.44|221.44|277
1600059000000|2020-09-14 04:50:00|223.57|221.57|223.69|221.69|223.73|221.73|223.55|221.55|242
1600059300000|2020-09-14 04:55:00|223.7|221.7|223.73|221.73|223.81|221.81|223.65|221.65|148
1600059600000|2020-09-14 05:00:00|223.74|221.74|224.23|222.23|224.4|222.4|223.73|221.73|373
1600059900000|2020-09-14 05:05:00|224.22|222.22|223.99|221.99|224.23|222.23|223.93|221.93|177
1600060200000|2020-09-14 05:10:00|224|222|223.71|221.71|224.09|222.09|223.66|221.66|244
1600060500000|2020-09-14 05:15:00|223.7|221.7|223.83|221.83|223.97|221.97|223.65|221.65|237
1600060800000|2020-09-14 05:20:00|223.85|221.85|224.11|222.11|224.26|222.26|223.79|221.79|217
1600061100000|2020-09-14 05:25:00|224.12|222.12|224.06|222.06|224.23|222.23|224.04|222.04|264
1600061400000|2020-09-14 05:30:00|224.07|222.07|223.66|221.66|224.3|222.3|223.53|221.53|262
1600061700000|2020-09-14 05:35:00|223.67|221.67|223.29|221.29|223.68|221.68|223.15|221.15|243
1600062000000|2020-09-14 05:40:00|223.28|221.28|223.29|221.29|223.42|221.42|223.22|221.22|260
1600062300000|2020-09-14 05:45:00|223.27|221.27|223.4|221.4|223.68|221.68|223.24|221.24|230
1600062600000|2020-09-14 05:50:00|223.41|221.41|223.43|221.43|223.46|221.46|223.31|221.31|261
1600062900000|2020-09-14 05:55:00|223.45|221.45|223.63|221.63|223.66|221.66|223.28|221.28|194
1600063200000|2020-09-14 06:00:00|223.62|221.62|224.42|222.42|224.64|222.64|223.61|221.61|332
1600063500000|2020-09-14 06:05:00|224.43|222.43|225.62|223.62|226.16|224.16|224.43|222.43|484
1600063800000|2020-09-14 06:10:00|225.63|223.63|225.97|223.97|226.62|224.62|225.63|223.63|366
1600064100000|2020-09-14 06:15:00|225.99|223.99|226.1|224.1|226.25|224.25|225.72|223.72|348
1600064400000|2020-09-14 06:20:00|226.11|224.11|225.77|223.77|226.21|224.21|225.74|223.74|232
1600064700000|2020-09-14 06:25:00|225.76|223.76|225.73|223.73|225.84|223.84|225.66|223.66|202
1600065000000|2020-09-14 06:30:00|225.75|223.75|225.03|223.03|225.86|223.86|224.89|222.89|359
1600065300000|2020-09-14 06:35:00|225.04|223.04|225.27|223.27|225.42|223.42|225.03|223.03|247
1600065600000|2020-09-14 06:40:00|225.26|223.26|225.34|223.34|225.72|223.72|225.2|223.2|307
1600065900000|2020-09-14 06:45:00|225.35|223.35|225.13|223.13|225.42|223.42|225.11|223.11|168
1600066200000|2020-09-14 06:50:00|225.11|223.11|224.94|222.94|225.15|223.15|224.8|222.8|317
1600066500000|2020-09-14 06:55:00|224.93|222.93|225.29|223.29|225.35|223.35|224.81|222.81|283
1600066800000|2020-09-14 07:00:00|225.28|223.28|225.08|223.08|225.73|223.73|225.07|223.07|290
1600067100000|2020-09-14 07:05:00|225.09|223.09|225.17|223.17|225.23|223.23|225.07|223.07|186
1600067400000|2020-09-14 07:10:00|225.16|223.16|225.28|223.28|225.39|223.39|225.14|223.14|192
1600067700000|2020-09-14 07:15:00|225.21|223.21|225.63|223.63|225.87|223.87|225.2|223.2|273
1600068000000|2020-09-14 07:20:00|225.62|223.62|225.58|223.58|225.86|223.86|225.56|223.56|314
1600068300000|2020-09-14 07:25:00|225.62|223.62|225.75|223.75|225.92|223.92|225.56|223.56|228
1600068600000|2020-09-14 07:30:00|225.74|223.74|226.04|224.04|226.23|224.23|225.74|223.74|240
1600068900000|2020-09-14 07:35:00|226.05|224.05|226.3|224.3|226.5|224.5|226.02|224.02|297
1600069200000|2020-09-14 07:40:00|226.29|224.29|226.25|224.25|226.35|224.35|226.17|224.17|229
1600069500000|2020-09-14 07:45:00|226.23|224.23|225.44|223.44|226.33|224.33|225.42|223.42|305
1600069800000|2020-09-14 07:50:00|225.47|223.47|225.24|223.24|225.47|223.47|224.96|222.96|233
1600070100000|2020-09-14 07:55:00|225.22|223.22|226.12|224.12|226.14|224.14|225.22|223.22|267
1600070400000|2020-09-14 08:00:00|226.11|224.11|225.39|223.39|226.3|224.3|225.27|223.27|316
1600070700000|2020-09-14 08:05:00|225.41|223.41|225.81|223.81|225.95|223.95|225.41|223.41|186
1600071000000|2020-09-14 08:10:00|225.82|223.82|226.5|224.5|226.64|224.64|225.82|223.82|143
1600071300000|2020-09-14 08:15:00|226.47|224.47|226.49|224.49|226.6|224.6|226.2|224.2|248
1600071600000|2020-09-14 08:20:00|226.5|224.5|226.68|224.68|226.78|224.78|226.44|224.44|427
1600071900000|2020-09-14 08:25:00|226.69|224.69|226.01|224.01|226.72|224.72|225.94|223.94|208
1600072200000|2020-09-14 08:30:00|226.02|224.02|225.76|223.76|226.16|224.16|225.75|223.75|304
1600072500000|2020-09-14 08:35:00|225.77|223.77|225.48|223.48|225.83|223.83|225.2|223.2|292
1600072800000|2020-09-14 08:40:00|225.45|223.45|225.71|223.71|225.93|223.93|225.44|223.44|328
1600073100000|2020-09-14 08:45:00|225.62|223.62|224.11|222.11|225.85|223.85|223.85|221.85|721
1600073400000|2020-09-14 08:50:00|224.1|222.1|223.53|221.53|224.11|222.11|223.38|221.38|513
1600073700000|2020-09-14 08:55:00|223.56|221.56|223.77|221.77|223.89|221.89|223.56|221.56|319
1600074000000|2020-09-14 09:00:00|223.76|221.76|223.78|221.78|224.22|222.22|223.61|221.61|311
1600074300000|2020-09-14 09:05:00|223.8|221.8|223.69|221.69|223.93|221.93|223.53|221.53|283
1600074600000|2020-09-14 09:10:00|223.68|221.68|223.63|221.63|223.81|221.81|223.37|221.37|404
1600074900000|2020-09-14 09:15:00|223.61|221.61|223.61|221.61|223.69|221.69|223.49|221.49|314
1600075200000|2020-09-14 09:20:00|223.64|221.64|224.29|222.29|224.32|222.32|223.55|221.55|304
1600075500000|2020-09-14 09:25:00|224.3|222.3|224.65|222.65|224.85|222.85|224.3|222.3|328
1600075800000|2020-09-14 09:30:00|224.64|222.64|224.7|222.7|224.78|222.78|224.53|222.53|318
1600076100000|2020-09-14 09:35:00|224.69|222.69|224.89|222.89|224.9|222.9|224.54|222.54|247
1600076400000|2020-09-14 09:40:00|224.91|222.91|224.92|222.92|225.34|223.34|224.86|222.86|315
1600076700000|2020-09-14 09:45:00|224.93|222.93|225.25|223.25|225.25|223.25|224.83|222.83|235
1600077000000|2020-09-14 09:50:00|225.22|223.22|225.05|223.05|225.39|223.39|224.97|222.97|134
1600077300000|2020-09-14 09:55:00|225.02|223.02|224.92|222.92|225.59|223.59|224.86|222.86|334
1600077600000|2020-09-14 10:00:00|224.93|222.93|225.18|223.18|225.46|223.46|224.9|222.9|284
1600077900000|2020-09-14 10:05:00|225.17|223.17|225.35|223.35|225.71|223.71|225.16|223.16|297
1600078200000|2020-09-14 10:10:00|225.33|223.33|225.06|223.06|225.35|223.35|224.84|222.84|291
1600078500000|2020-09-14 10:15:00|225.05|223.05|223.97|221.97|225.07|223.07|223.97|221.97|326
1600078800000|2020-09-14 10:20:00|223.96|221.96|223.9|221.9|224.07|222.07|223.73|221.73|206
1600079100000|2020-09-14 10:25:00|223.91|221.91|223.8|221.8|223.93|221.93|223.8|221.8|75
1600079400000|2020-09-14 10:30:00|223.82|221.82|223.79|221.79|223.97|221.97|223.67|221.67|150
1600079700000|2020-09-14 10:35:00|223.76|221.76|223.7|221.7|223.92|221.92|223.61|221.61|263
1600080000000|2020-09-14 10:40:00|223.71|221.71|223.6|221.6|223.98|221.98|223.57|221.57|259
1600080300000|2020-09-14 10:45:00|223.59|221.59|223.94|221.94|223.96|221.96|223.54|221.54|264
1600080600000|2020-09-14 10:50:00|223.95|221.95|224.24|222.24|224.28|222.28|223.95|221.95|151
1600080900000|2020-09-14 10:55:00|224.23|222.23|224.34|222.34|224.39|222.39|224.18|222.18|229
1600081200000|2020-09-14 11:00:00|224.33|222.33|223.87|221.87|224.7|222.7|223.85|221.85|272
1600081500000|2020-09-14 11:05:00|223.89|221.89|224.3|222.3|224.3|222.3|223.76|221.76|196
1600081800000|2020-09-14 11:10:00|224.29|222.29|224.27|222.27|224.34|222.34|224.04|222.04|241
1600082100000|2020-09-14 11:15:00|224.28|222.28|224.59|222.59|224.61|222.61|224.23|222.23|235
1600082400000|2020-09-14 11:20:00|224.58|222.58|225.28|223.28|225.37|223.37|224.37|222.37|273
1600082700000|2020-09-14 11:25:00|225.25|223.25|225.2|223.2|225.42|223.42|225.14|223.14|347
1600083000000|2020-09-14 11:30:00|225.21|223.21|225.25|223.25|225.45|223.45|224.86|222.86|276
1600083300000|2020-09-14 11:35:00|225.22|223.22|224.92|222.92|225.32|223.32|224.88|222.88|182
1600083600000|2020-09-14 11:40:00|224.91|222.91|224.95|222.95|225.15|223.15|224.87|222.87|205
1600083900000|2020-09-14 11:45:00|224.94|222.94|225.14|223.14|225.17|223.17|224.92|222.92|206
1600084200000|2020-09-14 11:50:00|225.13|223.13|225.44|223.44|225.45|223.45|225.11|223.11|217
1600084500000|2020-09-14 11:55:00|225.43|223.43|225.19|223.19|225.43|223.43|224.89|222.89|219
1600084800000|2020-09-14 12:00:00|225.2|223.2|225.89|223.89|226.03|224.03|225.2|223.2|531
1600085100000|2020-09-14 12:05:00|225.9|223.9|225.56|223.56|225.99|223.99|225.49|223.49|228
1600085400000|2020-09-14 12:10:00|225.55|223.55|225.28|223.28|225.58|223.58|225.19|223.19|198
1600085700000|2020-09-14 12:15:00|225.35|223.35|225.19|223.19|225.37|223.37|225.04|223.04|260
1600086000000|2020-09-14 12:20:00|225.18|223.18|225.42|223.42|225.49|223.49|225.14|223.14|190
1600086300000|2020-09-14 12:25:00|225.41|223.41|225.63|223.63|225.8|223.8|225.33|223.33|304
1600086600000|2020-09-14 12:30:00|225.62|223.62|225.52|223.52|225.84|223.84|225.52|223.52|116
1600086900000|2020-09-14 12:35:00|225.53|223.53|225.24|223.24|225.55|223.55|225.18|223.18|210
1600087200000|2020-09-14 12:40:00|225.28|223.28|225.55|223.55|225.56|223.56|225.23|223.23|243
1600087500000|2020-09-14 12:45:00|225.56|223.56|225.73|223.73|225.83|223.83|225.49|223.49|155
1600087800000|2020-09-14 12:50:00|225.72|223.72|225.95|223.95|225.97|223.97|225.62|223.62|177
1600088100000|2020-09-14 12:55:00|225.94|223.94|225.97|223.97|226.03|224.03|225.74|223.74|257
1600088400000|2020-09-14 13:00:00|225.95|223.95|226.33|224.33|226.9|224.9|225.95|223.95|362
1600088700000|2020-09-14 13:05:00|226.32|224.32|227.52|225.52|227.65|225.65|226.26|224.26|333
1600089000000|2020-09-14 13:10:00|227.53|225.53|227.37|225.37|227.85|225.85|227.22|225.22|581
1600089300000|2020-09-14 13:15:00|227.36|225.36|227.21|225.21|227.82|225.82|226.92|224.92|453
1600089600000|2020-09-14 13:20:00|227.2|225.2|228.63|226.63|228.64|226.64|227.15|225.15|355
1600089900000|2020-09-14 13:25:00|228.62|226.62|229.33|227.33|229.39|227.39|228.41|226.41|398
1600090200000|2020-09-14 13:30:00|229.32|227.32|229.13|227.13|229.72|227.72|229|227|558
1600090500000|2020-09-14 13:35:00|229.14|227.14|228.29|226.29|229.14|227.14|228.12|226.12|526
1600090800000|2020-09-14 13:40:00|228.28|226.28|229.08|227.08|229.23|227.23|228.24|226.24|412
1600091100000|2020-09-14 13:45:00|229.07|227.07|229.06|227.06|229.09|227.09|228.58|226.58|379
1600091400000|2020-09-14 13:50:00|229.07|227.07|228.7|226.7|229.54|227.54|228.7|226.7|416
1600091700000|2020-09-14 13:55:00|228.71|226.71|229.19|227.19|229.33|227.33|228.43|226.43|267
1600092000000|2020-09-14 14:00:00|229.22|227.22|229.73|227.73|229.74|227.74|229.09|227.09|446
1600092300000|2020-09-14 14:05:00|229.74|227.74|228.95|226.95|229.91|227.91|228.93|226.93|344
1600092600000|2020-09-14 14:10:00|228.96|226.96|229.07|227.07|229.08|227.08|228.78|226.78|294
1600092900000|2020-09-14 14:15:00|229.06|227.06|229.26|227.26|229.53|227.53|229.02|227.02|242
1600093200000|2020-09-14 14:20:00|229.25|227.25|229.21|227.21|229.42|227.42|228.73|226.73|311
1600093500000|2020-09-14 14:25:00|229.22|227.22|228.76|226.76|229.38|227.38|228.6|226.6|304
1600093800000|2020-09-14 14:30:00|228.74|226.74|228.19|226.19|229.03|227.03|228.19|226.19|358
1600094100000|2020-09-14 14:35:00|228.18|226.18|227.85|225.85|228.76|226.76|227.62|225.62|410
1600094400000|2020-09-14 14:40:00|227.86|225.86|228.17|226.17|228.24|226.24|227.79|225.79|163
1600094700000|2020-09-14 14:45:00|228.2|226.2|228.16|226.16|228.55|226.55|227.81|225.81|355
1600095000000|2020-09-14 14:50:00|228.17|226.17|227.79|225.79|228.31|226.31|227.77|225.77|288
1600095300000|2020-09-14 14:55:00|227.78|225.78|227.89|225.89|228.02|226.02|227.78|225.78|155
1600095600000|2020-09-14 15:00:00|227.9|225.9|228.4|226.4|228.41|226.41|227.88|225.88|286
1600095900000|2020-09-14 15:05:00|228.41|226.41|228.77|226.77|228.9|226.9|228.4|226.4|211
1600096200000|2020-09-14 15:10:00|228.78|226.78|228.96|226.96|228.99|226.99|228.63|226.63|173
1600096500000|2020-09-14 15:15:00|228.99|226.99|229.78|227.78|229.83|227.83|228.88|226.88|387
1600096800000|2020-09-14 15:20:00|229.79|227.79|229.75|227.75|229.95|227.95|229.47|227.47|384
1600097100000|2020-09-14 15:25:00|229.77|227.77|229.54|227.54|229.79|227.79|229.49|227.49|199
1600097400000|2020-09-14 15:30:00|229.53|227.53|229.24|227.24|229.55|227.55|229.1|227.1|192
1600097700000|2020-09-14 15:35:00|229.23|227.23|229.85|227.85|229.92|227.92|228.88|226.88|233
1600098000000|2020-09-14 15:40:00|229.86|227.86|229.66|227.66|229.87|227.87|229.53|227.53|222
1600098300000|2020-09-14 15:45:00|229.65|227.65|229.5|227.5|229.67|227.67|229.46|227.46|158
1600098600000|2020-09-14 15:50:00|229.49|227.49|229.16|227.16|229.55|227.55|229.11|227.11|282
1600098900000|2020-09-14 15:55:00|229.2|227.2|229.06|227.06|229.36|227.36|228.98|226.98|193
1600099200000|2020-09-14 16:00:00|229.07|227.07|229.01|227.01|229.36|227.36|228.94|226.94|345
1600099500000|2020-09-14 16:05:00|229.02|227.02|229|227|229.18|227.18|228.96|226.96|400
1600099800000|2020-09-14 16:10:00|229.01|227.01|228.06|226.06|229.01|227.01|228.06|226.06|410
1600100100000|2020-09-14 16:15:00|228.15|226.15|228.26|226.26|228.29|226.29|227.78|225.78|432
1600100400000|2020-09-14 16:20:00|228.27|226.27|227.89|225.89|228.41|226.41|227.87|225.87|435
1600100700000|2020-09-14 16:25:00|227.88|225.88|228.13|226.13|228.13|226.13|227.49|225.49|289
1600101000000|2020-09-14 16:30:00|228.14|226.14|228.09|226.09|228.19|226.19|227.92|225.92|258
1600101300000|2020-09-14 16:35:00|228.1|226.1|228|226|228.25|226.25|227.97|225.97|182
1600101600000|2020-09-14 16:40:00|228.01|226.01|228.59|226.59|228.59|226.59|227.94|225.94|265
1600101900000|2020-09-14 16:45:00|228.6|226.6|228.29|226.29|228.87|226.87|228.29|226.29|316
1600102200000|2020-09-14 16:50:00|228.28|226.28|228.41|226.41|228.53|226.53|228.24|226.24|191
1600102500000|2020-09-14 16:55:00|228.42|226.42|228.7|226.7|228.7|226.7|228.39|226.39|221
1600102800000|2020-09-14 17:00:00|228.69|226.69|228.44|226.44|229.13|227.13|228.43|226.43|316
1600103100000|2020-09-14 17:05:00|228.43|226.43|228.01|226.01|228.46|226.46|227.98|225.98|222
1600103400000|2020-09-14 17:10:00|227.99|225.99|228.28|226.28|228.29|226.29|227.99|225.99|266
1600103700000|2020-09-14 17:15:00|228.29|226.29|227.92|225.92|228.5|226.5|227.89|225.89|274
1600104000000|2020-09-14 17:20:00|227.93|225.93|228.09|226.09|228.11|226.11|227.9|225.9|287
1600104300000|2020-09-14 17:25:00|228.08|226.08|228.09|226.09|228.1|226.1|227.99|225.99|145
1600104600000|2020-09-14 17:30:00|228.1|226.1|228.11|226.11|228.36|226.36|227.79|225.79|201
1600104900000|2020-09-14 17:35:00|228.12|226.12|228.01|226.01|228.15|226.15|227.84|225.84|143
1600105200000|2020-09-14 17:40:00|228|226|228.14|226.14|228.35|226.35|227.97|225.97|194
1600105500000|2020-09-14 17:45:00|228.12|226.12|228.28|226.28|228.32|226.32|228.01|226.01|147
1600105800000|2020-09-14 17:50:00|228.29|226.29|227.92|225.92|228.31|226.31|227.88|225.88|106
1600106100000|2020-09-14 17:55:00|227.79|225.79|228.18|226.18|228.18|226.18|227.61|225.61|232
1600106400000|2020-09-14 18:00:00|228.17|226.17|227.9|225.9|228.18|226.18|227.9|225.9|130
1600106700000|2020-09-14 18:05:00|227.91|225.91|228.17|226.17|228.17|226.17|227.9|225.9|115
1600107000000|2020-09-14 18:10:00|228.16|226.16|227.69|225.69|228.17|226.17|227.63|225.63|231
1600107300000|2020-09-14 18:15:00|227.68|225.68|227.68|225.68|227.75|225.75|227.63|225.63|231
1600107600000|2020-09-14 18:20:00|227.67|225.67|227.41|225.41|227.72|225.72|227.41|225.41|184
1600107900000|2020-09-14 18:25:00|227.43|225.43|226.95|224.95|227.43|225.43|226.43|224.43|328
1600108200000|2020-09-14 18:30:00|226.94|224.94|226.93|224.93|227.25|225.25|226.89|224.89|246
1600108500000|2020-09-14 18:35:00|226.92|224.92|227.3|225.3|227.4|225.4|226.74|224.74|249
1600108800000|2020-09-14 18:40:00|227.31|225.31|227|225|227.39|225.39|226.79|224.79|247
1600109100000|2020-09-14 18:45:00|227.01|225.01|227.26|225.26|227.38|225.38|226.97|224.97|162
1600109400000|2020-09-14 18:50:00|227.25|225.25|227.28|225.28|227.36|225.36|227.24|225.24|71
1600109700000|2020-09-14 18:55:00|227.27|225.27|226.96|224.96|227.29|225.29|226.61|224.61|249
1600110000000|2020-09-14 19:00:00|227|225|226.87|224.87|227.11|225.11|226.81|224.81|184
1600110300000|2020-09-14 19:05:00|226.86|224.86|227.38|225.38|227.39|225.39|226.85|224.85|134
1600110600000|2020-09-14 19:10:00|227.39|225.39|227.28|225.28|227.49|225.49|227.27|225.27|194
1600110900000|2020-09-14 19:15:00|227.29|225.29|227.65|225.65|227.69|225.69|227.27|225.27|177
1600111200000|2020-09-14 19:20:00|227.66|225.66|227.16|225.16|227.66|225.66|227.16|225.16|130
1600111500000|2020-09-14 19:25:00|227.17|225.17|226.95|224.95|227.18|225.18|226.95|224.95|172
1600111800000|2020-09-14 19:30:00|226.97|224.97|226.49|224.49|227.06|225.06|226.45|224.45|173
1600112100000|2020-09-14 19:35:00|226.52|224.52|226.52|224.52|226.83|224.83|226.43|224.43|200
1600112400000|2020-09-14 19:40:00|226.51|224.51|227.33|225.33|227.6|225.6|226.5|224.5|289
1600112700000|2020-09-14 19:45:00|227.34|225.34|227.58|225.58|227.69|225.69|227.33|225.33|187
1600113000000|2020-09-14 19:50:00|227.56|225.56|227.49|225.49|227.61|225.61|227.39|225.39|134
1600113300000|2020-09-14 19:55:00|227.5|225.5|226.97|224.97|227.57|225.57|226.93|224.93|254
1600113600000|2020-09-14 20:00:00|226.98|224.98|227.07|225.07|227.4|225.4|226.74|224.74|288
1600113900000|2020-09-14 20:05:00|227.08|225.08|227.63|225.63|227.63|225.63|226.92|224.92|269
1600114200000|2020-09-14 20:10:00|227.62|225.62|227.71|225.71|227.72|225.72|227.18|225.18|270
1600114500000|2020-09-14 20:15:00|227.72|225.72|228.25|226.25|228.3|226.3|227.6|225.6|248
1600114800000|2020-09-14 20:20:00|228.19|226.19|228.31|226.31|228.4|226.4|227.89|225.89|231
1600115100000|2020-09-14 20:25:00|228.3|226.3|228.21|226.21|228.32|226.32|228.07|226.07|167
1600115400000|2020-09-14 20:30:00|228.2|226.2|228.04|226.04|228.46|226.46|227.95|225.95|190
1600115700000|2020-09-14 20:35:00|228.03|226.03|227.88|225.88|228.03|226.03|227.5|225.5|304
1600116000000|2020-09-14 20:40:00|227.89|225.89|228.03|226.03|228.06|226.06|227.87|225.87|109
1600116300000|2020-09-14 20:45:00|228.04|226.04|228.06|226.06|228.08|226.08|227.87|225.87|119
1600116600000|2020-09-14 20:50:00|228.05|226.05|228.08|226.08|228.1|226.1|227.89|225.89|195
1600116900000|2020-09-14 20:55:00|228.06|226.06|228.1|226.1|228.13|226.13|228.04|226.04|256
1600117200000|2020-09-14 21:00:00|228.11|226.11|228.89|226.89|228.9|226.9|228.1|226.1|172
1600117500000|2020-09-14 21:05:00|228.93|226.93|228.51|226.51|229.03|227.03|228.46|226.46|304
1600117800000|2020-09-14 21:10:00|228.52|226.52|228.28|226.28|228.52|226.52|228.27|226.27|69
1600118100000|2020-09-14 21:15:00|228.27|226.27|227.96|225.96|228.28|226.28|227.9|225.9|291
1600118400000|2020-09-14 21:20:00|227.95|225.95|227.88|225.88|227.96|225.96|227.8|225.8|164
1600118700000|2020-09-14 21:25:00|227.89|225.89|227.97|225.97|228.02|226.02|227.81|225.81|109
1600119000000|2020-09-14 21:30:00|227.94|225.94|228|226|228.05|226.05|227.92|225.92|334
1600119300000|2020-09-14 21:35:00|228.01|226.01|228|226|228.07|226.07|227.8|225.8|270
1600119600000|2020-09-14 21:40:00|228.02|226.02|227.96|225.96|228.09|226.09|227.88|225.88|171
1600119900000|2020-09-14 21:45:00|227.95|225.95|227.91|225.91|228.05|226.05|227.86|225.86|187
1600120200000|2020-09-14 21:50:00|227.92|225.92|228.03|226.03|228.16|226.16|227.91|225.91|122
1600120500000|2020-09-14 21:55:00|228.02|226.02|228.2|226.2|228.21|226.21|227.99|225.99|131
1600120800000|2020-09-14 22:00:00|228.19|226.19|228.35|226.35|228.67|226.67|228.19|226.19|266
1600121100000|2020-09-14 22:05:00|228.36|226.36|228.32|226.32|228.41|226.41|228.3|226.3|201
1600121400000|2020-09-14 22:10:00|228.34|226.34|228.23|226.23|228.4|226.4|228.16|226.16|180
1600121700000|2020-09-14 22:15:00|228.2|226.2|227.87|225.87|228.31|226.31|227.81|225.81|189
1600122000000|2020-09-14 22:20:00|227.88|225.88|227.8|225.8|227.9|225.9|227.69|225.69|311
1600122300000|2020-09-14 22:25:00|227.79|225.79|227.51|225.51|227.81|225.81|227.41|225.41|294
1600122600000|2020-09-14 22:30:00|227.52|225.52|226.77|224.77|227.55|225.55|226.7|224.7|382
1600122900000|2020-09-14 22:35:00|226.78|224.78|224.84|222.84|226.87|224.87|224.81|222.81|424
1600123200000|2020-09-14 22:40:00|224.83|222.83|224.86|222.86|225.44|223.44|224.81|222.81|462
1600123500000|2020-09-14 22:45:00|224.87|222.87|224.91|222.91|225.06|223.06|224.65|222.65|323
1600123800000|2020-09-14 22:50:00|224.92|222.92|224.96|222.96|225.15|223.15|224.55|222.55|323
1600124100000|2020-09-14 22:55:00|224.97|222.97|224.71|222.71|225.13|223.13|224.38|222.38|408
1600124400000|2020-09-14 23:00:00|224.67|222.67|224.91|222.91|225.14|223.14|224.49|222.49|285
1600124700000|2020-09-14 23:05:00|224.9|222.9|224.73|222.73|224.91|222.91|224.59|222.59|212
1600125000000|2020-09-14 23:10:00|224.66|222.66|225.49|223.49|225.49|223.49|224.63|222.63|386
1600125300000|2020-09-14 23:15:00|225.48|223.48|225.33|223.33|225.5|223.5|225.25|223.25|292
1600125600000|2020-09-14 23:20:00|225.31|223.31|225.1|223.1|225.31|223.31|225.03|223.03|290
1600125900000|2020-09-14 23:25:00|225.09|223.09|225.9|223.9|225.97|223.97|224.92|222.92|333
1600126200000|2020-09-14 23:30:00|225.89|223.89|226.48|224.48|227.13|225.13|225.8|223.8|422
1600126500000|2020-09-14 23:35:00|226.47|224.47|226.67|224.67|226.71|224.71|226.39|224.39|388
1600126800000|2020-09-14 23:40:00|226.69|224.69|226.29|224.29|226.71|224.71|226.15|224.15|265
1600127100000|2020-09-14 23:45:00|226.27|224.27|226.61|224.61|226.67|224.67|226.26|224.26|300
1600127400000|2020-09-14 23:50:00|226.62|224.62|226.76|224.76|226.81|224.81|226.51|224.51|249
1600127700000|2020-09-14 23:55:00|226.68|224.68|226.97|224.97|227.21|225.21|226.64|224.64|283
1600128000000|2020-09-15 00:00:00|226.95|224.95|227.3|225.3|227.5|225.5|226.71|224.71|417
1600128300000|2020-09-15 00:05:00|227.29|225.29|227.34|225.34|227.38|225.38|226.78|224.78|357
1600128600000|2020-09-15 00:10:00|227.33|225.33|227.44|225.44|227.67|225.67|227.22|225.22|373
1600128900000|2020-09-15 00:15:00|227.45|225.45|227.55|225.55|227.81|225.81|227.39|225.39|321
1600129200000|2020-09-15 00:20:00|227.56|225.56|227.17|225.17|227.59|225.59|227.17|225.17|169
1600129500000|2020-09-15 00:25:00|227.18|225.18|227.4|225.4|227.46|225.46|227.03|225.03|251
1600129800000|2020-09-15 00:30:00|227.39|225.39|227.22|225.22|227.42|225.42|226.79|224.79|407
1600130100000|2020-09-15 00:35:00|227.24|225.24|227.03|225.03|227.65|225.65|226.83|224.83|409
1600130400000|2020-09-15 00:40:00|227.02|225.02|226.91|224.91|227.26|225.26|226.82|224.82|329
1600130700000|2020-09-15 00:45:00|226.89|224.89|227.03|225.03|227.28|225.28|226.89|224.89|243
1600131000000|2020-09-15 00:50:00|227.04|225.04|227.18|225.18|227.2|225.2|226.83|224.83|183
1600131300000|2020-09-15 00:55:00|227.2|225.2|227.29|225.29|227.37|225.37|226.9|224.9|184
1600131600000|2020-09-15 01:00:00|227.32|225.32|227.56|225.56|227.76|225.76|227.17|225.17|406
1600131900000|2020-09-15 01:05:00|227.55|225.55|226.32|224.32|227.6|225.6|226.31|224.31|406
1600132200000|2020-09-15 01:10:00|226.31|224.31|226.63|224.63|226.82|224.82|226.31|224.31|330
1600132500000|2020-09-15 01:15:00|226.62|224.62|226.15|224.15|226.64|224.64|226.02|224.02|312
1600132800000|2020-09-15 01:20:00|226.16|224.16|227.31|225.31|227.45|225.45|226.04|224.04|294
1600133100000|2020-09-15 01:25:00|227.33|225.33|227.2|225.2|227.34|225.34|227.03|225.03|235
1600133400000|2020-09-15 01:30:00|227.21|225.21|226.98|224.98|227.21|225.21|226.6|224.6|316
1600133700000|2020-09-15 01:35:00|226.97|224.97|227.33|225.33|227.5|225.5|226.97|224.97|356
1600134000000|2020-09-15 01:40:00|227.31|225.31|227.29|225.29|227.38|225.38|227.16|225.16|226
1600134300000|2020-09-15 01:45:00|227.28|225.28|227.23|225.23|227.44|225.44|227.14|225.14|216
1600134600000|2020-09-15 01:50:00|227.22|225.22|227.77|225.77|227.84|225.84|227.19|225.19|259
1600134900000|2020-09-15 01:55:00|227.76|225.76|228.13|226.13|228.36|226.36|227.68|225.68|244
1600135200000|2020-09-15 02:00:00|228.14|226.14|227.83|225.83|228.22|226.22|227.66|225.66|291
1600135500000|2020-09-15 02:05:00|227.84|225.84|228.44|226.44|228.44|226.44|227.82|225.82|198
1600135800000|2020-09-15 02:10:00|228.42|226.42|230.83|228.83|230.83|228.83|228.41|226.41|539
1600136100000|2020-09-15 02:15:00|230.84|228.84|233.72|231.72|233.75|231.75|230.4|228.4|762
1600136400000|2020-09-15 02:20:00|233.75|231.75|236.15|234.15|236.51|234.51|233.75|231.75|788
1600136700000|2020-09-15 02:25:00|236.18|234.18|238.49|236.49|239.44|237.44|235.16|233.16|745
1600137000000|2020-09-15 02:30:00|238.5|236.5|241.17|239.17|242.65|240.65|238.49|236.49|863
1600137300000|2020-09-15 02:35:00|241.18|239.18|240.66|238.66|242.38|240.38|240.55|238.55|697
1600137600000|2020-09-15 02:40:00|240.65|238.65|242.08|240.08|242.57|240.57|240.55|238.55|711
1600137900000|2020-09-15 02:45:00|242.07|240.07|240.93|238.93|242.45|240.45|240.8|238.8|770
1600138200000|2020-09-15 02:50:00|240.83|238.83|240.35|238.35|241.62|239.62|240.26|238.26|646
1600138500000|2020-09-15 02:55:00|240.34|238.34|240.7|238.7|241.83|239.83|240.27|238.27|597
1600138800000|2020-09-15 03:00:00|240.71|238.71|241.28|239.28|242.18|240.18|240.71|238.71|524
1600139100000|2020-09-15 03:05:00|241.29|239.29|241.43|239.43|242.34|240.34|241.27|239.27|491
1600139400000|2020-09-15 03:10:00|241.4|239.4|240.65|238.65|241.53|239.53|240.6|238.6|396
1600139700000|2020-09-15 03:15:00|240.64|238.64|239.73|237.73|241.08|239.08|239.41|237.41|479
1600140000000|2020-09-15 03:20:00|239.74|237.74|239.53|237.53|240.41|238.41|239.47|237.47|408
1600140300000|2020-09-15 03:25:00|239.55|237.55|239.8|237.8|239.95|237.95|239.01|237.01|484
1600140600000|2020-09-15 03:30:00|239.72|237.72|238.8|236.8|240.13|238.13|238.67|236.67|517
1600140900000|2020-09-15 03:35:00|238.79|236.79|238.32|236.32|239.39|237.39|238.32|236.32|464
1600141200000|2020-09-15 03:40:00|238.33|236.33|238.65|236.65|238.68|236.68|237.7|235.7|356
1600141500000|2020-09-15 03:45:00|238.66|236.66|238.35|236.35|238.91|236.91|238.31|236.31|439
1600141800000|2020-09-15 03:50:00|238.32|236.32|238.94|236.94|238.96|236.96|237.84|235.84|411
1600142100000|2020-09-15 03:55:00|238.95|236.95|239.15|237.15|239.27|237.27|238.5|236.5|306
1600142400000|2020-09-15 04:00:00|239.14|237.14|238.49|236.49|239.57|237.57|238.44|236.44|265
1600142700000|2020-09-15 04:05:00|238.5|236.5|238.89|236.89|238.91|236.91|238.5|236.5|232
1600143000000|2020-09-15 04:10:00|238.86|236.86|239.86|237.86|239.94|237.94|238.8|236.8|341
1600143300000|2020-09-15 04:15:00|239.85|237.85|240.44|238.44|240.61|238.61|239.82|237.82|395
1600143600000|2020-09-15 04:20:00|240.46|238.46|240|238|240.48|238.48|239.4|237.4|456
1600143900000|2020-09-15 04:25:00|239.99|237.99|238.32|236.32|240.11|238.11|238.3|236.3|514
1600144200000|2020-09-15 04:30:00|238.29|236.29|238.55|236.55|238.88|236.88|237.71|235.71|482
1600144500000|2020-09-15 04:35:00|238.52|236.52|238.55|236.55|238.6|236.6|238.17|236.17|377
1600144800000|2020-09-15 04:40:00|238.59|236.59|238.48|236.48|239.09|237.09|238.41|236.41|340
1600145100000|2020-09-15 04:45:00|238.47|236.47|238.84|236.84|239.32|237.32|238.44|236.44|398
1600145400000|2020-09-15 04:50:00|238.83|236.83|239.43|237.43|239.43|237.43|238.82|236.82|302
1600145700000|2020-09-15 04:55:00|239.44|237.44|239.83|237.83|239.83|237.83|239.43|237.43|294
1600146000000|2020-09-15 05:00:00|239.82|237.82|240.07|238.07|240.07|238.07|239.46|237.46|396
1600146300000|2020-09-15 05:05:00|240.08|238.08|239.97|237.97|240.53|238.53|239.57|237.57|398
1600146600000|2020-09-15 05:10:00|239.96|237.96|240.09|238.09|240.41|238.41|239.62|237.62|318
1600146900000|2020-09-15 05:15:00|240.08|238.08|240.98|238.98|241|239|240.07|238.07|343
1600147200000|2020-09-15 05:20:00|240.97|238.97|240.94|238.94|241.2|239.2|240.51|238.51|366
1600147500000|2020-09-15 05:25:00|240.89|238.89|240.4|238.4|240.89|238.89|240.26|238.26|266
1600147800000|2020-09-15 05:30:00|240.43|238.43|239.47|237.47|240.43|238.43|239.33|237.33|371
1600148100000|2020-09-15 05:35:00|239.48|237.48|239.43|237.43|239.53|237.53|239.27|237.27|357
1600148400000|2020-09-15 05:40:00|239.44|237.44|239.52|237.52|239.55|237.55|239.08|237.08|297
1600148700000|2020-09-15 05:45:00|239.5|237.5|240.26|238.26|240.35|238.35|239.5|237.5|265
1600149000000|2020-09-15 05:50:00|240.24|238.24|240.74|238.74|240.99|238.99|240.12|238.12|360
1600149300000|2020-09-15 05:55:00|240.73|238.73|241.03|239.03|241.06|239.06|240.43|238.43|300
1600149600000|2020-09-15 06:00:00|241.05|239.05|240.05|238.05|241.06|239.06|239.79|237.79|379
1600149900000|2020-09-15 06:05:00|240.06|238.06|239.9|237.9|240.06|238.06|239.36|237.36|366
1600150200000|2020-09-15 06:10:00|239.92|237.92|240.01|238.01|240.01|238.01|239.73|237.73|237
1600150500000|2020-09-15 06:15:00|239.95|237.95|240.34|238.34|240.35|238.35|239.52|237.52|304
1600150800000|2020-09-15 06:20:00|240.33|238.33|239.85|237.85|240.55|238.55|239.79|237.79|260
1600151100000|2020-09-15 06:25:00|239.88|237.88|239.74|237.74|240.06|238.06|239.56|237.56|163
1600151400000|2020-09-15 06:30:00|239.76|237.76|238.87|236.87|239.78|237.78|238.83|236.83|378
1600151700000|2020-09-15 06:35:00|238.86|236.86|238.64|236.64|239.19|237.19|238.48|236.48|378
1600152000000|2020-09-15 06:40:00|238.61|236.61|239.19|237.19|239.19|237.19|238.58|236.58|307
1600152300000|2020-09-15 06:45:00|239.2|237.2|239.24|237.24|239.41|237.41|239.18|237.18|199
1600152600000|2020-09-15 06:50:00|239.25|237.25|239.98|237.98|240.01|238.01|239.24|237.24|230
1600152900000|2020-09-15 06:55:00|239.99|237.99|239.86|237.86|239.99|237.99|239.21|237.21|318
1600153200000|2020-09-15 07:00:00|239.85|237.85|239.27|237.27|239.85|237.85|239.15|237.15|339
1600153500000|2020-09-15 07:05:00|239.29|237.29|239.11|237.11|239.29|237.29|238.61|236.61|305
1600153800000|2020-09-15 07:10:00|239.09|237.09|238.72|236.72|239.13|237.13|238.7|236.7|201
1600154100000|2020-09-15 07:15:00|238.7|236.7|238.75|236.75|238.82|236.82|238.58|236.58|236
1600154400000|2020-09-15 07:20:00|238.76|236.76|239.57|237.57|239.59|237.59|238.71|236.71|286
1600154700000|2020-09-15 07:25:00|239.56|237.56|240.08|238.08|240.14|238.14|239.39|237.39|168
1600155000000|2020-09-15 07:30:00|240.1|238.1|239.72|237.72|240.14|238.14|239.71|237.71|321
1600155300000|2020-09-15 07:35:00|239.71|237.71|239.46|237.46|239.87|237.87|239.32|237.32|223
1600155600000|2020-09-15 07:40:00|239.47|237.47|239.11|237.11|239.55|237.55|239.1|237.1|168
1600155900000|2020-09-15 07:45:00|239.14|237.14|239.2|237.2|239.46|237.46|239.11|237.11|268
1600156200000|2020-09-15 07:50:00|239.19|237.19|239.36|237.36|239.41|237.41|239|237|294
1600156500000|2020-09-15 07:55:00|239.37|237.37|239.51|237.51|239.6|237.6|239.36|237.36|190
1600156800000|2020-09-15 08:00:00|239.49|237.49|239.87|237.87|240.09|238.09|239.45|237.45|356
1600157100000|2020-09-15 08:05:00|239.88|237.88|239.46|237.46|239.92|237.92|239.43|237.43|203
1600157400000|2020-09-15 08:10:00|239.48|237.48|237.94|235.94|239.48|237.48|237.89|235.89|341
1600157700000|2020-09-15 08:15:00|237.91|235.91|237.61|235.61|238.62|236.62|237.28|235.28|473
1600158000000|2020-09-15 08:20:00|237.6|235.6|236.29|234.29|237.94|235.94|236.29|234.29|470
1600158300000|2020-09-15 08:25:00|236.32|234.32|236.98|234.98|237.46|235.46|236.24|234.24|439
1600158600000|2020-09-15 08:30:00|236.94|234.94|236.53|234.53|236.99|234.99|235.87|233.87|378
1600158900000|2020-09-15 08:35:00|236.55|234.55|236.06|234.06|237.08|235.08|235.7|233.7|462
1600159200000|2020-09-15 08:40:00|236.09|234.09|234.9|232.9|236.1|234.1|233.8|231.8|715
1600159500000|2020-09-15 08:45:00|234.88|232.88|235.06|233.06|235.18|233.18|234.13|232.13|508
1600159800000|2020-09-15 08:50:00|235.07|233.07|234.79|232.79|235.14|233.14|234.41|232.41|347
1600160100000|2020-09-15 08:55:00|234.77|232.77|234.64|232.64|235.26|233.26|234.29|232.29|459
1600160400000|2020-09-15 09:00:00|234.61|232.61|234.82|232.82|234.86|232.86|234.24|232.24|353
1600160700000|2020-09-15 09:05:00|234.77|232.77|234.59|232.59|234.83|232.83|233.48|231.48|715
1600161000000|2020-09-15 09:10:00|234.6|232.6|235.4|233.4|235.78|233.78|234.58|232.58|498
1600161300000|2020-09-15 09:15:00|235.43|233.43|235.86|233.86|236.13|234.13|235.28|233.28|443
1600161600000|2020-09-15 09:20:00|235.85|233.85|235.19|233.19|235.9|233.9|235.17|233.17|296
1600161900000|2020-09-15 09:25:00|235.28|233.28|235.33|233.33|235.41|233.41|234.98|232.98|268
1600162200000|2020-09-15 09:30:00|235.32|233.32|236.21|234.21|236.32|234.32|235.07|233.07|424
1600162500000|2020-09-15 09:35:00|236.19|234.19|235.76|233.76|236.26|234.26|235.69|233.69|252
1600162800000|2020-09-15 09:40:00|235.75|233.75|235.77|233.77|236.12|234.12|235.65|233.65|252
1600163100000|2020-09-15 09:45:00|235.76|233.76|235.36|233.36|235.79|233.79|235.36|233.36|150
1600163400000|2020-09-15 09:50:00|235.35|233.35|235.73|233.73|235.73|233.73|235.23|233.23|183
1600163700000|2020-09-15 09:55:00|235.74|233.74|235.92|233.92|236.08|234.08|235.73|233.73|186
1600164000000|2020-09-15 10:00:00|235.91|233.91|235.39|233.39|235.94|233.94|235.35|233.35|291
1600164300000|2020-09-15 10:05:00|235.38|233.38|234.56|232.56|235.38|233.38|234.56|232.56|307
1600164600000|2020-09-15 10:10:00|234.55|232.55|235.07|233.07|235.1|233.1|234.55|232.55|268
1600164900000|2020-09-15 10:15:00|235.08|233.08|235.07|233.07|235.11|233.11|234.79|232.79|200
1600165200000|2020-09-15 10:20:00|235.06|233.06|234.96|232.96|235.1|233.1|234.95|232.95|85
1600165500000|2020-09-15 10:25:00|234.98|232.98|235.17|233.17|235.19|233.19|234.87|232.87|254
1600165800000|2020-09-15 10:30:00|235.16|233.16|235.98|233.98|236.01|234.01|235.04|233.04|284
1600166100000|2020-09-15 10:35:00|235.97|233.97|238.64|236.64|238.64|236.64|235.97|233.97|753
1600166400000|2020-09-15 10:40:00|238.65|236.65|238.44|236.44|238.95|236.95|238.37|236.37|408
1600166700000|2020-09-15 10:45:00|238.45|236.45|239.73|237.73|240.22|238.22|238.44|236.44|381
1600167000000|2020-09-15 10:50:00|239.81|237.81|239.93|237.93|240.04|238.04|239.48|237.48|313
1600167300000|2020-09-15 10:55:00|239.94|237.94|240.88|238.88|241.47|239.47|239.93|237.93|623
1600167600000|2020-09-15 11:00:00|240.9|238.9|240.14|238.14|241.14|239.14|239.67|237.67|499
1600167900000|2020-09-15 11:05:00|240.15|238.15|240.49|238.49|240.73|238.73|240.11|238.11|374
1600168200000|2020-09-15 11:10:00|240.47|238.47|240.01|238.01|240.47|238.47|239.39|237.39|391
1600168500000|2020-09-15 11:15:00|240.03|238.03|239.59|237.59|240.36|238.36|239.41|237.41|331
1600168800000|2020-09-15 11:20:00|239.56|237.56|238.77|236.77|239.68|237.68|238.69|236.69|250
1600169100000|2020-09-15 11:25:00|238.78|236.78|239.36|237.36|239.47|237.47|238.77|236.77|279
1600169400000|2020-09-15 11:30:00|239.35|237.35|238.28|236.28|239.4|237.4|238.15|236.15|332
1600169700000|2020-09-15 11:35:00|238.27|236.27|239.06|237.06|239.06|237.06|237.7|235.7|382
1600170000000|2020-09-15 11:40:00|239.07|237.07|238.96|236.96|239.16|237.16|238.77|236.77|150
1600170300000|2020-09-15 11:45:00|238.98|236.98|238.96|236.96|239.56|237.56|238.96|236.96|204
1600170600000|2020-09-15 11:50:00|238.92|236.92|239.15|237.15|239.15|237.15|238.61|236.61|278
1600170900000|2020-09-15 11:55:00|239.21|237.21|239.12|237.12|239.38|237.38|239.07|237.07|223
1600171200000|2020-09-15 12:00:00|239.05|237.05|238.87|236.87|239.3|237.3|238.74|236.74|287
1600171500000|2020-09-15 12:05:00|238.86|236.86|239.02|237.02|239.32|237.32|238.53|236.53|285
1600171800000|2020-09-15 12:10:00|239.03|237.03|239.28|237.28|239.3|237.3|238.75|236.75|279
1600172100000|2020-09-15 12:15:00|239.3|237.3|239.2|237.2|239.3|237.3|238.86|236.86|293
1600172400000|2020-09-15 12:20:00|239.22|237.22|239.59|237.59|239.59|237.59|239.11|237.11|250
1600172700000|2020-09-15 12:25:00|239.61|237.61|239.85|237.85|239.86|237.86|239.33|237.33|239
1600173000000|2020-09-15 12:30:00|239.86|237.86|238.82|236.82|240.43|238.43|238.8|236.8|529
1600173300000|2020-09-15 12:35:00|238.84|236.84|239.28|237.28|239.62|237.62|238.81|236.81|426
1600173600000|2020-09-15 12:40:00|239.26|237.26|238.32|236.32|239.29|237.29|238.17|236.17|343
1600173900000|2020-09-15 12:45:00|238.24|236.24|237.1|235.1|238.24|236.24|236.25|234.25|533
1600174200000|2020-09-15 12:50:00|237.11|235.11|236.15|234.15|237.24|235.24|236.15|234.15|415
1600174500000|2020-09-15 12:55:00|236.16|234.16|237.1|235.1|237.62|235.62|235.78|233.78|491
1600174800000|2020-09-15 13:00:00|237.11|235.11|236.46|234.46|237.35|235.35|236.4|234.4|407
1600175100000|2020-09-15 13:05:00|236.47|234.47|236.47|234.47|236.95|234.95|236.29|234.29|459
1600175400000|2020-09-15 13:10:00|236.46|234.46|237.23|235.23|237.24|235.24|236.3|234.3|423
1600175700000|2020-09-15 13:15:00|237.24|235.24|237.39|235.39|237.4|235.4|236.87|234.87|389
1600176000000|2020-09-15 13:20:00|237.4|235.4|237.05|235.05|237.81|235.81|237.01|235.01|383
1600176300000|2020-09-15 13:25:00|237.06|235.06|236.86|234.86|237.14|235.14|236.78|234.78|310
1600176600000|2020-09-15 13:30:00|236.85|234.85|237.07|235.07|237.29|235.29|236.85|234.85|286
1600176900000|2020-09-15 13:35:00|237.08|235.08|236.55|234.55|237.25|235.25|236.55|234.55|397
1600177200000|2020-09-15 13:40:00|236.56|234.56|236.91|234.91|236.98|234.98|236.21|234.21|432
1600177500000|2020-09-15 13:45:00|236.9|234.9|236.75|234.75|237.11|235.11|236.64|234.64|372
1600177800000|2020-09-15 13:50:00|236.76|234.76|236.32|234.32|236.8|234.8|236.09|234.09|511
1600178100000|2020-09-15 13:55:00|236.34|234.34|235.06|233.06|236.35|234.35|234.77|232.77|484
1600178400000|2020-09-15 14:00:00|235.07|233.07|234.5|232.5|235.18|233.18|233.05|231.05|573
1600178700000|2020-09-15 14:05:00|234.49|232.49|234.69|232.69|235.41|233.41|234.45|232.45|428
1600179000000|2020-09-15 14:10:00|234.67|232.67|233.78|231.78|234.91|232.91|233.62|231.62|387
1600179300000|2020-09-15 14:15:00|233.79|231.79|235.26|233.26|235.26|233.26|233.42|231.42|500
1600179600000|2020-09-15 14:20:00|235.25|233.25|235.2|233.2|235.35|233.35|235.09|233.09|337
1600179900000|2020-09-15 14:25:00|235.17|233.17|235.15|233.15|235.2|233.2|234.62|232.62|454
1600180200000|2020-09-15 14:30:00|235.13|233.13|235.48|233.48|235.71|233.71|235.13|233.13|478
1600180500000|2020-09-15 14:35:00|235.49|233.49|235.6|233.6|235.92|233.92|235.46|233.46|322
1600180800000|2020-09-15 14:40:00|235.59|233.59|234.78|232.78|235.59|233.59|234.64|232.64|404
1600181100000|2020-09-15 14:45:00|234.74|232.74|233.33|231.33|234.79|232.79|233.19|231.19|606
1600181400000|2020-09-15 14:50:00|233.35|231.35|233.22|231.22|233.43|231.43|232.92|230.92|484
1600181700000|2020-09-15 14:55:00|233.2|231.2|233.54|231.54|233.68|231.68|232.56|230.56|659
1600182000000|2020-09-15 15:00:00|233.55|231.55|234.03|232.03|234.19|232.19|233.02|231.02|470
1600182300000|2020-09-15 15:05:00|234.04|232.04|234.15|232.15|234.3|232.3|233.81|231.81|304
1600182600000|2020-09-15 15:10:00|234.14|232.14|234.05|232.05|234.24|232.24|233.96|231.96|271
1600182900000|2020-09-15 15:15:00|234.07|232.07|234.74|232.74|235.03|233.03|233.99|231.99|341
1600183200000|2020-09-15 15:20:00|234.79|232.79|234.62|232.62|234.94|232.94|234.55|232.55|417
1600183500000|2020-09-15 15:25:00|234.63|232.63|233.97|231.97|234.79|232.79|233.74|231.74|366
1600183800000|2020-09-15 15:30:00|233.96|231.96|233.46|231.46|233.97|231.97|233.38|231.38|452
1600184100000|2020-09-15 15:35:00|233.42|231.42|233.49|231.49|233.54|231.54|233.25|231.25|396
1600184400000|2020-09-15 15:40:00|233.48|231.48|233.99|231.99|234.24|232.24|233.48|231.48|311
1600184700000|2020-09-15 15:45:00|233.98|231.98|234.54|232.54|234.69|232.69|233.98|231.98|310
1600185000000|2020-09-15 15:50:00|234.52|232.52|234.48|232.48|234.82|232.82|234.37|232.37|419
1600185300000|2020-09-15 15:55:00|234.47|232.47|235.06|233.06|235.09|233.09|234.36|232.36|390
1600185600000|2020-09-15 16:00:00|235.05|233.05|235.7|233.7|235.71|233.71|234.61|232.61|419
1600185900000|2020-09-15 16:05:00|235.67|233.67|235.44|233.44|235.7|233.7|235.17|233.17|448
1600186200000|2020-09-15 16:10:00|235.45|233.45|235.61|233.61|235.64|233.64|234.97|232.97|358
1600186500000|2020-09-15 16:15:00|235.62|233.62|234.91|232.91|235.62|233.62|234.82|232.82|410
1600186800000|2020-09-15 16:20:00|234.92|232.92|234.15|232.15|234.96|232.96|233.84|231.84|525
1600187100000|2020-09-15 16:25:00|234.13|232.13|235.94|233.94|235.94|233.94|234.11|232.11|496
1600187400000|2020-09-15 16:30:00|235.93|233.93|240.49|238.49|240.49|238.49|235.93|233.93|660
1600187700000|2020-09-15 16:35:00|240.5|238.5|239.73|237.73|240.54|238.54|238.8|236.8|625
1600188000000|2020-09-15 16:40:00|239.72|237.72|239.6|237.6|240.55|238.55|239.01|237.01|577
1600188300000|2020-09-15 16:45:00|239.61|237.61|238.38|236.38|239.61|237.61|237.99|235.99|490
1600188600000|2020-09-15 16:50:00|238.39|236.39|238.48|236.48|238.71|236.71|238.3|236.3|234
1600188900000|2020-09-15 16:55:00|238.49|236.49|238.25|236.25|238.52|236.52|237.94|235.94|249
1600189200000|2020-09-15 17:00:00|238.23|236.23|237.49|235.49|238.35|236.35|237.4|235.4|287
1600189500000|2020-09-15 17:05:00|237.48|235.48|238.01|236.01|238.01|236.01|237.41|235.41|329
1600189800000|2020-09-15 17:10:00|238.07|236.07|237.76|235.76|238.11|236.11|237.61|235.61|252
1600190100000|2020-09-15 17:15:00|237.72|235.72|237.41|235.41|237.79|235.79|237.06|235.06|309
1600190400000|2020-09-15 17:20:00|237.4|235.4|236.56|234.56|237.44|235.44|236.52|234.52|280
1600190700000|2020-09-15 17:25:00|236.57|234.57|237.29|235.29|237.31|235.31|236.56|234.56|207
1600191000000|2020-09-15 17:30:00|237.33|235.33|237.21|235.21|237.58|235.58|237.18|235.18|215
1600191300000|2020-09-15 17:35:00|237.19|235.19|237.24|235.24|237.56|235.56|237.17|235.17|214
1600191600000|2020-09-15 17:40:00|237.25|235.25|237.92|235.92|237.94|235.94|237.15|235.15|242
1600191900000|2020-09-15 17:45:00|237.93|235.93|238.33|236.33|238.41|236.41|237.93|235.93|329
1600192200000|2020-09-15 17:50:00|238.34|236.34|238.51|236.51|238.64|236.64|238.32|236.32|335
1600192500000|2020-09-15 17:55:00|238.5|236.5|237.84|235.84|238.64|236.64|237.82|235.82|329
1600192800000|2020-09-15 18:00:00|237.83|235.83|237.91|235.91|238.34|236.34|237.8|235.8|365
1600193100000|2020-09-15 18:05:00|237.9|235.9|237.94|235.94|238.28|236.28|237.89|235.89|255
1600193400000|2020-09-15 18:10:00|237.96|235.96|238.05|236.05|238.27|236.27|237.89|235.89|252
1600193700000|2020-09-15 18:15:00|238.03|236.03|238.23|236.23|238.34|236.34|238.03|236.03|126
1600194000000|2020-09-15 18:20:00|238.25|236.25|237.92|235.92|238.39|236.39|237.87|235.87|251
1600194300000|2020-09-15 18:25:00|237.9|235.9|237.71|235.71|237.9|235.9|237.6|235.6|119
1600194600000|2020-09-15 18:30:00|237.68|235.68|237.16|235.16|237.68|235.68|237.1|235.1|152
1600194900000|2020-09-15 18:35:00|237.2|235.2|237.19|235.19|237.3|235.3|237.08|235.08|126
1600195200000|2020-09-15 18:40:00|237.18|235.18|237.09|235.09|237.19|235.19|237|235|157
1600195500000|2020-09-15 18:45:00|237.07|235.07|237.21|235.21|237.3|235.3|236.99|234.99|171
1600195800000|2020-09-15 18:50:00|237.17|235.17|237.69|235.69|237.7|235.7|237.09|235.09|200
1600196100000|2020-09-15 18:55:00|237.66|235.66|237.61|235.61|237.85|235.85|237.6|235.6|137
1600196400000|2020-09-15 19:00:00|237.55|235.55|236.81|234.81|237.55|235.55|236.61|234.61|237
1600196700000|2020-09-15 19:05:00|236.82|234.82|236.05|234.05|236.82|234.82|236.01|234.01|258
1600197000000|2020-09-15 19:10:00|236.04|234.04|236.08|234.08|236.51|234.51|235.53|233.53|348
1600197300000|2020-09-15 19:15:00|236.07|234.07|236.41|234.41|236.61|234.61|236.04|234.04|253
1600197600000|2020-09-15 19:20:00|236.43|234.43|236.11|234.11|236.45|234.45|236.05|234.05|194
1600197900000|2020-09-15 19:25:00|236.12|234.12|236.28|234.28|236.37|234.37|235.77|233.77|227
1600198200000|2020-09-15 19:30:00|236.26|234.26|236.03|234.03|236.27|234.27|235.71|233.71|264
1600198500000|2020-09-15 19:35:00|236.04|234.04|236.2|234.2|236.43|234.43|236.04|234.04|256
1600198800000|2020-09-15 19:40:00|236.19|234.19|235.85|233.85|236.19|234.19|235.71|233.71|327
1600199100000|2020-09-15 19:45:00|235.86|233.86|236.02|234.02|236.06|234.06|235.76|233.76|281
1600199400000|2020-09-15 19:50:00|235.98|233.98|236.03|234.03|236.2|234.2|235.97|233.97|254
1600199700000|2020-09-15 19:55:00|236.02|234.02|236.06|234.06|236.23|234.23|236|234|105
1600200000000|2020-09-15 20:00:00|236.07|234.07|235.77|233.77|236.18|234.18|235.69|233.69|333
1600200300000|2020-09-15 20:05:00|235.78|233.78|235.83|233.83|235.87|233.87|235.57|233.57|241
1600200600000|2020-09-15 20:10:00|235.84|233.84|236.85|234.85|236.98|234.98|235.83|233.83|384
1600200900000|2020-09-15 20:15:00|236.89|234.89|237.48|235.48|237.78|235.78|236.88|234.88|582
1600201200000|2020-09-15 20:20:00|237.5|235.5|237.06|235.06|237.59|235.59|236.99|234.99|386
1600201500000|2020-09-15 20:25:00|237.07|235.07|236.67|234.67|237.33|235.33|236.66|234.66|338
1600201800000|2020-09-15 20:30:00|236.7|234.7|237.17|235.17|237.23|235.23|236.69|234.69|358
1600202100000|2020-09-15 20:35:00|237.18|235.18|237.07|235.07|237.38|235.38|237.03|235.03|277
1600202400000|2020-09-15 20:40:00|237.06|235.06|237.1|235.1|237.22|235.22|237.06|235.06|182
1600202700000|2020-09-15 20:45:00|237.09|235.09|236.97|234.97|237.13|235.13|236.97|234.97|202
1600203000000|2020-09-15 20:50:00|236.98|234.98|237.39|235.39|237.41|235.41|236.94|234.94|180
1600203300000|2020-09-15 20:55:00|237.41|235.41|237.18|235.18|237.42|235.42|237.06|235.06|273
1600203600000|2020-09-15 21:00:00|237.19|235.19|237.3|235.3|237.38|235.38|237.19|235.19|66
1600203900000|2020-09-15 21:05:00|237.29|235.29|237.24|235.24|237.33|235.33|237.15|235.15|153
1600204200000|2020-09-15 21:10:00|237.25|235.25|237.22|235.22|237.28|235.28|237.13|235.13|214
1600204500000|2020-09-15 21:15:00|237.21|235.21|237.18|235.18|237.23|235.23|237.1|235.1|114
1600204800000|2020-09-15 21:20:00|237.19|235.19|236.62|234.62|237.2|235.2|236.57|234.57|272
1600205100000|2020-09-15 21:25:00|236.58|234.58|235.89|233.89|236.59|234.59|235.86|233.86|288
1600205400000|2020-09-15 21:30:00|235.88|233.88|236.18|234.18|236.19|234.19|235.58|233.58|228
1600205700000|2020-09-15 21:35:00|236.17|234.17|237.36|235.36|237.36|235.36|236.17|234.17|199
1600206000000|2020-09-15 21:40:00|237.34|235.34|237.11|235.11|237.73|235.73|237.1|235.1|218
1600206300000|2020-09-15 21:45:00|237.13|235.13|237.14|235.14|237.37|235.37|237.06|235.06|147
1600206600000|2020-09-15 21:50:00|237.13|235.13|236.96|234.96|237.64|235.64|236.95|234.95|347
1600206900000|2020-09-15 21:55:00|236.97|234.97|237.3|235.3|237.45|235.45|236.95|234.95|182
1600207200000|2020-09-15 22:00:00|237.31|235.31|237.24|235.24|237.31|235.31|237.06|235.06|272
1600207500000|2020-09-15 22:05:00|237.21|235.21|236.88|234.88|237.28|235.28|236.62|234.62|295
1600207800000|2020-09-15 22:10:00|236.9|234.9|237.2|235.2|237.2|235.2|236.62|234.62|281
1600208100000|2020-09-15 22:15:00|237.21|235.21|237.13|235.13|237.49|235.49|236.94|234.94|294
1600208400000|2020-09-15 22:20:00|237.14|235.14|236.79|234.79|237.23|235.23|236.68|234.68|348
1600208700000|2020-09-15 22:25:00|236.78|234.78|237|235|237|235|236.38|234.38|297
1600209000000|2020-09-15 22:30:00|236.99|234.99|236.79|234.79|237|235|236.21|234.21|255
1600209300000|2020-09-15 22:35:00|236.78|234.78|236.89|234.89|237|235|236.7|234.7|232
1600209600000|2020-09-15 22:40:00|236.88|234.88|236.7|234.7|236.94|234.94|236.3|234.3|254
1600209900000|2020-09-15 22:45:00|236.69|234.69|236.25|234.25|236.7|234.7|236.15|234.15|235
1600210200000|2020-09-15 22:50:00|236.23|234.23|236.47|234.47|236.67|234.67|235.93|233.93|315
1600210500000|2020-09-15 22:55:00|236.46|234.46|235.61|233.61|236.46|234.46|235.28|233.28|344
1600210800000|2020-09-15 23:00:00|235.59|233.59|234.83|232.83|235.76|233.76|234.77|232.77|348
1600211100000|2020-09-15 23:05:00|234.82|232.82|234.9|232.9|235.19|233.19|234.61|232.61|255
1600211400000|2020-09-15 23:10:00|234.89|232.89|235.26|233.26|235.26|233.26|234.86|232.86|284
1600211700000|2020-09-15 23:15:00|235.27|233.27|235.15|233.15|235.3|233.3|234.6|232.6|302
1600212000000|2020-09-15 23:20:00|235.16|233.16|235|233|235.18|233.18|234.63|232.63|309
1600212300000|2020-09-15 23:25:00|234.98|232.98|235.24|233.24|235.54|233.54|234.97|232.97|279
1600212600000|2020-09-15 23:30:00|235.23|233.23|235.91|233.91|235.97|233.97|235.13|233.13|353
1600212900000|2020-09-15 23:35:00|235.9|233.9|235.8|233.8|236.08|234.08|235.8|233.8|210
1600213200000|2020-09-15 23:40:00|235.79|233.79|235.21|233.21|235.8|233.8|235.15|233.15|254
1600213500000|2020-09-15 23:45:00|235.2|233.2|236.22|234.22|236.3|234.3|235.2|233.2|297
1600213800000|2020-09-15 23:50:00|236.2|234.2|236.24|234.24|236.4|234.4|236.05|234.05|278
1600214100000|2020-09-15 23:55:00|236.22|234.22|236.2|234.2|236.37|234.37|236.1|234.1|197
1600214400000|2020-09-16 00:00:00|236.21|234.21|236.04|234.04|236.35|234.35|235.71|233.71|307
1600214700000|2020-09-16 00:05:00|236.03|234.03|234.68|232.68|236.03|234.03|234.32|232.32|417
1600215000000|2020-09-16 00:10:00|234.69|232.69|234.52|232.52|234.71|232.71|233.8|231.8|442
1600215300000|2020-09-16 00:15:00|234.53|232.53|233.71|231.71|234.57|232.57|233.69|231.69|473
1600215600000|2020-09-16 00:20:00|233.72|231.72|233.87|231.87|234.39|232.39|233.58|231.58|352
1600215900000|2020-09-16 00:25:00|233.85|231.85|229.86|227.86|233.85|231.85|228.32|226.32|765
1600216200000|2020-09-16 00:30:00|229.91|227.91|228.91|226.91|231.14|229.14|227.86|225.86|927
1600216500000|2020-09-16 00:35:00|228.96|226.96|230.92|228.92|230.95|228.95|228.95|226.95|764
1600216800000|2020-09-16 00:40:00|230.93|228.93|230.07|228.07|230.95|228.95|229.86|227.86|613
1600217100000|2020-09-16 00:45:00|230.06|228.06|228.64|226.64|230.06|228.06|228.14|226.14|571
1600217400000|2020-09-16 00:50:00|228.63|226.63|229.14|227.14|229.26|227.26|228.14|226.14|433
1600217700000|2020-09-16 00:55:00|229.13|227.13|229.49|227.49|229.69|227.69|228.28|226.28|535
1600218000000|2020-09-16 01:00:00|229.51|227.51|230.24|228.24|230.65|228.65|229.19|227.19|374
1600218300000|2020-09-16 01:05:00|230.25|228.25|230.04|228.04|230.49|228.49|229.74|227.74|378
1600218600000|2020-09-16 01:10:00|230.03|228.03|230.43|228.43|230.45|228.45|229.75|227.75|295
1600218900000|2020-09-16 01:15:00|230.44|228.44|229.76|227.76|230.45|228.45|229.69|227.69|327
1600219200000|2020-09-16 01:20:00|229.77|227.77|229.35|227.35|229.81|227.81|229.25|227.25|251
1600219500000|2020-09-16 01:25:00|229.34|227.34|229|227|229.44|227.44|228.9|226.9|238
1600219800000|2020-09-16 01:30:00|228.96|226.96|229.9|227.9|230.08|228.08|228.78|226.78|333
1600220100000|2020-09-16 01:35:00|229.88|227.88|229.86|227.86|230.55|228.55|229.79|227.79|390
1600220400000|2020-09-16 01:40:00|229.89|227.89|230.05|228.05|230.15|228.15|229.73|227.73|223
1600220700000|2020-09-16 01:45:00|230.04|228.04|230.21|228.21|230.54|228.54|229.64|227.64|435
1600221000000|2020-09-16 01:50:00|230.22|228.22|230.68|228.68|230.76|228.76|230.14|228.14|292
1600221300000|2020-09-16 01:55:00|230.69|228.69|230.81|228.81|230.84|228.84|230.46|228.46|211
1600221600000|2020-09-16 02:00:00|230.79|228.79|230.26|228.26|230.82|228.82|230.05|228.05|321
1600221900000|2020-09-16 02:05:00|230.27|228.27|230.12|228.12|230.37|228.37|229.5|227.5|144
1600222200000|2020-09-16 02:10:00|230.13|228.13|229.96|227.96|230.26|228.26|229.79|227.79|290
1600222500000|2020-09-16 02:15:00|229.98|227.98|229.88|227.88|230.18|228.18|229.82|227.82|238
1600222800000|2020-09-16 02:20:00|229.89|227.89|229.36|227.36|229.9|227.9|229.36|227.36|294
1600223100000|2020-09-16 02:25:00|229.35|227.35|230.07|228.07|230.09|228.09|229.29|227.29|317
1600223400000|2020-09-16 02:30:00|230.08|228.08|229.8|227.8|230.08|228.08|229.8|227.8|305
1600223700000|2020-09-16 02:35:00|229.79|227.79|229.16|227.16|229.8|227.8|228.98|226.98|392
1600224000000|2020-09-16 02:40:00|229.17|227.17|229.43|227.43|229.44|227.44|229.05|227.05|311
1600224300000|2020-09-16 02:45:00|229.41|227.41|229.88|227.88|230.12|228.12|229.3|227.3|287
1600224600000|2020-09-16 02:50:00|229.89|227.89|229.35|227.35|229.89|227.89|229.32|227.32|294
1600224900000|2020-09-16 02:55:00|229.34|227.34|230.01|228.01|230.17|228.17|229.29|227.29|341
1600225200000|2020-09-16 03:00:00|230.02|228.02|229.74|227.74|230.07|228.07|229.73|227.73|113
1600225500000|2020-09-16 03:05:00|229.76|227.76|230.07|228.07|230.29|228.29|229.76|227.76|193
1600225800000|2020-09-16 03:10:00|230.08|228.08|229.81|227.81|230.11|228.11|229.59|227.59|221
1600226100000|2020-09-16 03:15:00|229.84|227.84|229.62|227.62|229.84|227.84|229.58|227.58|269
1600226400000|2020-09-16 03:20:00|229.61|227.61|229.91|227.91|229.93|227.93|229.58|227.58|164
1600226700000|2020-09-16 03:25:00|229.9|227.9|230.34|228.34|230.44|228.44|229.9|227.9|200
1600227000000|2020-09-16 03:30:00|230.35|228.35|230.62|228.62|230.74|228.74|230.33|228.33|161
1600227300000|2020-09-16 03:35:00|230.61|228.61|230.82|228.82|230.85|228.85|230.36|228.36|291
1600227600000|2020-09-16 03:40:00|230.81|228.81|230.76|228.76|230.81|228.81|230.63|228.63|268
1600227900000|2020-09-16 03:45:00|230.75|228.75|230.88|228.88|231|229|230.67|228.67|237
1600228200000|2020-09-16 03:50:00|230.89|228.89|231.26|229.26|231.29|229.29|230.89|228.89|233
1600228500000|2020-09-16 03:55:00|231.25|229.25|231.76|229.76|231.83|229.83|231.23|229.23|305
1600228800000|2020-09-16 04:00:00|231.74|229.74|231.82|229.82|231.88|229.88|231.63|229.63|190
1600229100000|2020-09-16 04:05:00|231.81|229.81|231.61|229.61|231.94|229.94|231.59|229.59|151
1600229400000|2020-09-16 04:10:00|231.6|229.6|231.71|229.71|231.83|229.83|231.6|229.6|216
1600229700000|2020-09-16 04:15:00|231.72|229.72|232.33|230.33|232.38|230.38|231.58|229.58|216
1600230000000|2020-09-16 04:20:00|232.35|230.35|232.79|230.79|232.92|230.92|231.91|229.91|321
1600230300000|2020-09-16 04:25:00|232.78|230.78|232.61|230.61|232.88|230.88|232.53|230.53|253
1600230600000|2020-09-16 04:30:00|232.63|230.63|232.53|230.53|232.66|230.66|232.41|230.41|282
1600230900000|2020-09-16 04:35:00|232.52|230.52|232.65|230.65|232.95|230.95|232.5|230.5|258
1600231200000|2020-09-16 04:40:00|232.64|230.64|232.46|230.46|232.64|230.64|232.36|230.36|166
1600231500000|2020-09-16 04:45:00|232.45|230.45|232.32|230.32|232.45|230.45|232.15|230.15|168
1600231800000|2020-09-16 04:50:00|232.33|230.33|232.15|230.15|232.35|230.35|232.14|230.14|231
1600232100000|2020-09-16 04:55:00|232.14|230.14|231.82|229.82|232.36|230.36|231.82|229.82|252
1600232400000|2020-09-16 05:00:00|231.83|229.83|231.9|229.9|231.91|229.91|231.58|229.58|239
1600232700000|2020-09-16 05:05:00|231.91|229.91|232.28|230.28|232.3|230.3|231.89|229.89|253
1600233000000|2020-09-16 05:10:00|232.27|230.27|232.46|230.46|232.61|230.61|232.2|230.2|317
1600233300000|2020-09-16 05:15:00|232.47|230.47|232.32|230.32|232.57|230.57|232.1|230.1|289
1600233600000|2020-09-16 05:20:00|232.31|230.31|232.34|230.34|232.37|230.37|232.17|230.17|124
1600233900000|2020-09-16 05:25:00|232.35|230.35|232.19|230.19|232.36|230.36|232.13|230.13|195
1600234200000|2020-09-16 05:30:00|232.08|230.08|232.27|230.27|232.33|230.33|232.07|230.07|278
1600234500000|2020-09-16 05:35:00|232.28|230.28|232.24|230.24|232.35|230.35|232.19|230.19|137
1600234800000|2020-09-16 05:40:00|232.23|230.23|231.97|229.97|232.5|230.5|231.88|229.88|248
1600235100000|2020-09-16 05:45:00|231.98|229.98|231.6|229.6|232|230|231.57|229.57|266
1600235400000|2020-09-16 05:50:00|231.59|229.59|231.59|229.59|232.01|230.01|231.5|229.5|283
1600235700000|2020-09-16 05:55:00|231.6|229.6|231.74|229.74|231.94|229.94|231.59|229.59|153
1600236000000|2020-09-16 06:00:00|231.75|229.75|231.56|229.56|231.86|229.86|231.54|229.54|164
1600236300000|2020-09-16 06:05:00|231.54|229.54|231.25|229.25|231.62|229.62|231.24|229.24|106
1600236600000|2020-09-16 06:10:00|231.24|229.24|230.78|228.78|231.28|229.28|230.4|228.4|255
1600236900000|2020-09-16 06:15:00|230.79|228.79|231.09|229.09|231.32|229.32|230.78|228.78|253
1600237200000|2020-09-16 06:20:00|231.08|229.08|230.74|228.74|231.08|229.08|230.68|228.68|245
1600237500000|2020-09-16 06:25:00|230.75|228.75|230.74|228.74|230.85|228.85|230.69|228.69|162
1600237800000|2020-09-16 06:30:00|230.75|228.75|231.12|229.12|231.15|229.15|230.73|228.73|105
1600238100000|2020-09-16 06:35:00|231.11|229.11|231.26|229.26|231.34|229.34|231.07|229.07|148
1600238400000|2020-09-16 06:40:00|231.27|229.27|231.95|229.95|231.97|229.97|231.26|229.26|365
1600238700000|2020-09-16 06:45:00|231.94|229.94|232.65|230.65|232.95|230.95|231.94|229.94|441
1600239000000|2020-09-16 06:50:00|232.62|230.62|232.88|230.88|233.6|231.6|232.53|230.53|386
1600239300000|2020-09-16 06:55:00|232.84|230.84|233.17|231.17|233.34|231.34|232.51|230.51|240
1600239600000|2020-09-16 07:00:00|233.15|231.15|233.54|231.54|233.56|231.56|232.91|230.91|267
1600239900000|2020-09-16 07:05:00|233.53|231.53|232.51|230.51|233.54|231.54|232.4|230.4|320
1600240200000|2020-09-16 07:10:00|232.49|230.49|232.24|230.24|232.67|230.67|232.12|230.12|331
1600240500000|2020-09-16 07:15:00|232.25|230.25|232.63|230.63|232.76|230.76|232.25|230.25|259
1600240800000|2020-09-16 07:20:00|232.64|230.64|233.01|231.01|233.12|231.12|232.44|230.44|261
1600241100000|2020-09-16 07:25:00|233.02|231.02|233.09|231.09|233.27|231.27|232.96|230.96|285
1600241400000|2020-09-16 07:30:00|233.08|231.08|233.59|231.59|233.64|231.64|233.08|231.08|290
1600241700000|2020-09-16 07:35:00|233.6|231.6|233.79|231.79|233.81|231.81|233.32|231.32|345
1600242000000|2020-09-16 07:40:00|233.78|231.78|233.68|231.68|233.78|231.78|233.29|231.29|372
1600242300000|2020-09-16 07:45:00|233.69|231.69|234.12|232.12|234.19|232.19|233.68|231.68|396
1600242600000|2020-09-16 07:50:00|234.11|232.11|234.61|232.61|234.88|232.88|233.89|231.89|340
1600242900000|2020-09-16 07:55:00|234.6|232.6|234.96|232.96|235.32|233.32|234.43|232.43|528
1600243200000|2020-09-16 08:00:00|234.97|232.97|234.56|232.56|235.25|233.25|234.47|232.47|371
1600243500000|2020-09-16 08:05:00|234.55|232.55|234.05|232.05|234.81|232.81|233.95|231.95|308
1600243800000|2020-09-16 08:10:00|234.04|232.04|234.35|232.35|234.35|232.35|233.95|231.95|195
1600244100000|2020-09-16 08:15:00|234.37|232.37|234.57|232.57|234.64|232.64|234.31|232.31|199
1600244400000|2020-09-16 08:20:00|234.56|232.56|233.86|231.86|234.59|232.59|233.83|231.83|325
1600244700000|2020-09-16 08:25:00|233.88|231.88|234.1|232.1|234.15|232.15|233.87|231.87|171
1600245000000|2020-09-16 08:30:00|234.11|232.11|233.97|231.97|234.23|232.23|233.97|231.97|140
1600245300000|2020-09-16 08:35:00|233.96|231.96|233.86|231.86|234.2|232.2|233.75|231.75|227
1600245600000|2020-09-16 08:40:00|233.85|231.85|233.59|231.59|233.88|231.88|233.58|231.58|173
1600245900000|2020-09-16 08:45:00|233.61|231.61|233.94|231.94|233.96|231.96|233.38|231.38|257
1600246200000|2020-09-16 08:50:00|233.95|231.95|233.61|231.61|233.97|231.97|233.51|231.51|211
1600246500000|2020-09-16 08:55:00|233.62|231.62|233.82|231.82|233.98|231.98|233.51|231.51|268
1600246800000|2020-09-16 09:00:00|233.81|231.81|233.07|231.07|233.84|231.84|232.92|230.92|315
1600247100000|2020-09-16 09:05:00|233.04|231.04|232.92|230.92|233.32|231.32|232.69|230.69|351
1600247400000|2020-09-16 09:10:00|232.91|230.91|232.97|230.97|233|231|232.75|230.75|236
1600247700000|2020-09-16 09:15:00|232.94|230.94|232.59|230.59|233.27|231.27|232.52|230.52|234
1600248000000|2020-09-16 09:20:00|232.57|230.57|232.19|230.19|232.69|230.69|232.09|230.09|259
1600248300000|2020-09-16 09:25:00|232.16|230.16|232.17|230.17|232.93|230.93|232.13|230.13|364
1600248600000|2020-09-16 09:30:00|232.14|230.14|232.26|230.26|232.52|230.52|232.06|230.06|303
1600248900000|2020-09-16 09:35:00|232.27|230.27|232.77|230.77|232.87|230.87|232.25|230.25|234
1600249200000|2020-09-16 09:40:00|232.76|230.76|232.78|230.78|232.98|230.98|232.45|230.45|225
1600249500000|2020-09-16 09:45:00|232.77|230.77|233.2|231.2|233.21|231.21|232.77|230.77|166
1600249800000|2020-09-16 09:50:00|233.19|231.19|232.9|230.9|233.2|231.2|232.8|230.8|163
1600250100000|2020-09-16 09:55:00|232.96|230.96|232.83|230.83|232.96|230.96|232.69|230.69|232
1600250400000|2020-09-16 10:00:00|232.82|230.82|233.19|231.19|233.53|231.53|232.8|230.8|290
1600250700000|2020-09-16 10:05:00|233.17|231.17|233.6|231.6|233.65|231.65|233.14|231.14|254
1600251000000|2020-09-16 10:10:00|233.59|231.59|233.49|231.49|233.6|231.6|233.31|231.31|269
1600251300000|2020-09-16 10:15:00|233.5|231.5|233.68|231.68|233.79|231.79|233.47|231.47|110
1600251600000|2020-09-16 10:20:00|233.73|231.73|232.89|230.89|234|232|232.88|230.88|200
1600251900000|2020-09-16 10:25:00|232.88|230.88|231.79|229.79|232.89|230.89|231.74|229.74|395
1600252200000|2020-09-16 10:30:00|231.78|229.78|230.83|228.83|231.81|229.81|230.57|228.57|431
1600252500000|2020-09-16 10:35:00|230.84|228.84|230.71|228.71|231.19|229.19|230.69|228.69|342
1600252800000|2020-09-16 10:40:00|230.7|228.7|231.13|229.13|231.29|229.29|230.69|228.69|318
1600253100000|2020-09-16 10:45:00|231.14|229.14|231.71|229.71|231.75|229.75|231.13|229.13|157
1600253400000|2020-09-16 10:50:00|231.72|229.72|231|229|231.75|229.75|230.94|228.94|318
1600253700000|2020-09-16 10:55:00|231.02|229.02|230.38|228.38|231.04|229.04|230.04|228.04|419
1600254000000|2020-09-16 11:00:00|230.34|228.34|231.71|229.71|231.88|229.88|230.3|228.3|376
1600254300000|2020-09-16 11:05:00|231.7|229.7|232.19|230.19|232.41|230.41|231.6|229.6|363
1600254600000|2020-09-16 11:10:00|232.22|230.22|231.84|229.84|232.31|230.31|231.67|229.67|303
1600254900000|2020-09-16 11:15:00|231.89|229.89|232.32|230.32|232.4|230.4|231.85|229.85|212
1600255200000|2020-09-16 11:20:00|232.28|230.28|231.95|229.95|232.31|230.31|231.72|229.72|202
1600255500000|2020-09-16 11:25:00|231.97|229.97|231.75|229.75|231.97|229.97|231.39|229.39|211
1600255800000|2020-09-16 11:30:00|231.76|229.76|231.9|229.9|232.22|230.22|231.74|229.74|125
1600256100000|2020-09-16 11:35:00|231.92|229.92|231.85|229.85|232.11|230.11|231.81|229.81|145
1600256400000|2020-09-16 11:40:00|231.75|229.75|231.4|229.4|231.81|229.81|231.36|229.36|186
1600256700000|2020-09-16 11:45:00|231.41|229.41|231.27|229.27|231.62|229.62|231.14|229.14|262
1600257000000|2020-09-16 11:50:00|231.25|229.25|232.3|230.3|232.32|230.32|230.83|228.83|329
1600257300000|2020-09-16 11:55:00|232.31|230.31|232.59|230.59|232.69|230.69|232.27|230.27|395
1600257600000|2020-09-16 12:00:00|232.61|230.61|232.39|230.39|234.01|232.01|232.37|230.37|681
1600257900000|2020-09-16 12:05:00|232.31|230.31|232.19|230.19|232.89|230.89|232.03|230.03|343
1600258200000|2020-09-16 12:10:00|232.2|230.2|232.39|230.39|232.4|230.4|232.05|230.05|249
1600258500000|2020-09-16 12:15:00|232.43|230.43|232.65|230.65|232.69|230.69|232.13|230.13|355
1600258800000|2020-09-16 12:20:00|232.64|230.64|233.09|231.09|233.13|231.13|232.55|230.55|309
1600259100000|2020-09-16 12:25:00|233.1|231.1|234.77|232.77|234.81|232.81|233.08|231.08|590
1600259400000|2020-09-16 12:30:00|234.76|232.76|234.83|232.83|235.16|233.16|234.37|232.37|395
1600259700000|2020-09-16 12:35:00|234.82|232.82|234.92|232.92|235.03|233.03|234.65|232.65|395
1600260000000|2020-09-16 12:40:00|234.93|232.93|234.32|232.32|234.93|232.93|234.11|232.11|481
1600260300000|2020-09-16 12:45:00|234.27|232.27|234.47|232.47|234.94|232.94|234.27|232.27|491
1600260600000|2020-09-16 12:50:00|234.46|232.46|233.89|231.89|234.61|232.61|233.87|231.87|367
1600260900000|2020-09-16 12:55:00|233.9|231.9|234.13|232.13|234.34|232.34|233.31|231.31|317
1600261200000|2020-09-16 13:00:00|234.12|232.12|233.62|231.62|234.47|232.47|233.57|231.57|311
1600261500000|2020-09-16 13:05:00|233.61|231.61|233.31|231.31|233.95|231.95|233.27|231.27|312
1600261800000|2020-09-16 13:10:00|233.3|231.3|234.57|232.57|234.79|232.79|233.28|231.28|424
1600262100000|2020-09-16 13:15:00|234.58|232.58|234.06|232.06|234.77|232.77|233.75|231.75|423
1600262400000|2020-09-16 13:20:00|234.07|232.07|233.79|231.79|234.35|232.35|233.75|231.75|335
1600262700000|2020-09-16 13:25:00|233.8|231.8|233.74|231.74|234|232|233.65|231.65|306
1600263000000|2020-09-16 13:30:00|233.73|231.73|234.15|232.15|234.51|232.51|233.73|231.73|361
1600263300000|2020-09-16 13:35:00|234.14|232.14|234.24|232.24|234.42|232.42|234.14|232.14|260
1600263600000|2020-09-16 13:40:00|234.25|232.25|233.45|231.45|234.42|232.42|233.37|231.37|334
1600263900000|2020-09-16 13:45:00|233.44|231.44|233.61|231.61|233.82|231.82|233.29|231.29|274
1600264200000|2020-09-16 13:50:00|233.62|231.62|233.63|231.63|233.81|231.81|233.59|231.59|262
1600264500000|2020-09-16 13:55:00|233.53|231.53|233.74|231.74|233.75|231.75|233.53|231.53|179
1600264800000|2020-09-16 14:00:00|233.73|231.73|233.31|231.31|233.98|231.98|233.3|231.3|256
1600265100000|2020-09-16 14:05:00|233.3|231.3|233.71|231.71|233.91|231.91|233.22|231.22|292
1600265400000|2020-09-16 14:10:00|233.69|231.69|234.08|232.08|234.09|232.09|233.69|231.69|208
1600265700000|2020-09-16 14:15:00|234.07|232.07|233.46|231.46|234.2|232.2|233.39|231.39|303
1600266000000|2020-09-16 14:20:00|233.47|231.47|233.42|231.42|233.49|231.49|233.26|231.26|305
1600266300000|2020-09-16 14:25:00|233.41|231.41|232.7|230.7|233.46|231.46|232.7|230.7|361
1600266600000|2020-09-16 14:30:00|232.68|230.68|232.2|230.2|232.68|230.68|231.93|229.93|424
1600266900000|2020-09-16 14:35:00|232.23|230.23|232.11|230.11|232.49|230.49|231.72|229.72|429
1600267200000|2020-09-16 14:40:00|232.13|230.13|232.27|230.27|232.35|230.35|232.01|230.01|327
1600267500000|2020-09-16 14:45:00|232.3|230.3|232.24|230.24|232.6|230.6|232.15|230.15|400
1600267800000|2020-09-16 14:50:00|232.26|230.26|232.5|230.5|232.63|230.63|232.05|230.05|280
1600268100000|2020-09-16 14:55:00|232.51|230.51|232.25|230.25|232.53|230.53|231.85|229.85|241
1600268400000|2020-09-16 15:00:00|232.26|230.26|233.4|231.4|233.65|231.65|232.23|230.23|220
1600268700000|2020-09-16 15:05:00|233.39|231.39|234.03|232.03|234.16|232.16|233.29|231.29|275
1600269000000|2020-09-16 15:10:00|234.02|232.02|234.04|232.04|234.16|232.16|233.94|231.94|172
1600269300000|2020-09-16 15:15:00|234.05|232.05|233.57|231.57|234.07|232.07|233.45|231.45|242
1600269600000|2020-09-16 15:20:00|233.58|231.58|233.61|231.61|233.61|231.61|233.46|231.46|218
1600269900000|2020-09-16 15:25:00|233.6|231.6|234.56|232.56|234.57|232.57|233.44|231.44|223
1600270200000|2020-09-16 15:30:00|234.57|232.57|235.81|233.81|235.91|233.91|234.56|232.56|438
1600270500000|2020-09-16 15:35:00|235.82|233.82|235|233|236.35|234.35|234.87|232.87|624
1600270800000|2020-09-16 15:40:00|235.04|233.04|235.22|233.22|235.39|233.39|234.92|232.92|392
1600271100000|2020-09-16 15:45:00|235.23|233.23|235.67|233.67|235.71|233.71|235.05|233.05|489
1600271400000|2020-09-16 15:50:00|235.66|233.66|235.45|233.45|235.82|233.82|235.21|233.21|329
1600271700000|2020-09-16 15:55:00|235.44|233.44|235.69|233.69|235.69|233.69|235.32|233.32|243
1600272000000|2020-09-16 16:00:00|235.67|233.67|236.23|234.23|236.62|234.62|235.42|233.42|532
1600272300000|2020-09-16 16:05:00|236.22|234.22|235.59|233.59|236.41|234.41|235.59|233.59|455
1600272600000|2020-09-16 16:10:00|235.58|233.58|235.11|233.11|235.77|233.77|234.95|232.95|414
1600272900000|2020-09-16 16:15:00|235.1|233.1|234.91|232.91|235.12|233.12|234.77|232.77|385
1600273200000|2020-09-16 16:20:00|234.89|232.89|234.86|232.86|235.17|233.17|234.82|232.82|106
1600273500000|2020-09-16 16:25:00|234.85|232.85|234.98|232.98|235.07|233.07|234.77|232.77|110
1600273800000|2020-09-16 16:30:00|234.99|232.99|235.02|233.02|235.45|233.45|234.88|232.88|335
1600274100000|2020-09-16 16:35:00|235.01|233.01|234.92|232.92|235.32|233.32|234.72|232.72|325
1600274400000|2020-09-16 16:40:00|234.91|232.91|235.78|233.78|236.13|234.13|234.88|232.88|473
1600274700000|2020-09-16 16:45:00|235.79|233.79|234.82|232.82|235.88|233.88|234.67|232.67|438
1600275000000|2020-09-16 16:50:00|234.83|232.83|234.11|232.11|234.83|232.83|233.88|231.88|363
1600275300000|2020-09-16 16:55:00|234.12|232.12|234.52|232.52|234.64|232.64|233.98|231.98|266
1600275600000|2020-09-16 17:00:00|234.51|232.51|234.78|232.78|234.86|232.86|234.34|232.34|174
1600275900000|2020-09-16 17:05:00|234.76|232.76|234.5|232.5|234.77|232.77|234.4|232.4|275
1600276200000|2020-09-16 17:10:00|234.48|232.48|234.34|232.34|234.52|232.52|233.98|231.98|416
1600276500000|2020-09-16 17:15:00|234.37|232.37|234.36|232.36|234.62|232.62|234.26|232.26|276
1600276800000|2020-09-16 17:20:00|234.37|232.37|234.09|232.09|234.41|232.41|233.92|231.92|359
1600277100000|2020-09-16 17:25:00|234.1|232.1|234.05|232.05|234.39|232.39|233.89|231.89|346
1600277400000|2020-09-16 17:30:00|234.06|232.06|234.37|232.37|234.42|232.42|234.04|232.04|106
1600277700000|2020-09-16 17:35:00|234.36|232.36|233.89|231.89|234.39|232.39|233.86|231.86|188
1600278000000|2020-09-16 17:40:00|233.9|231.9|234.07|232.07|234.08|232.08|233.8|231.8|180
1600278300000|2020-09-16 17:45:00|234.04|232.04|234.05|232.05|234.22|232.22|233.91|231.91|198
1600278600000|2020-09-16 17:50:00|234.03|232.03|234.08|232.08|234.18|232.18|233.9|231.9|281
1600278900000|2020-09-16 17:55:00|234.1|232.1|234.63|232.63|234.64|232.64|234.08|232.08|264
1600279200000|2020-09-16 18:00:00|234.64|232.64|234.76|232.76|235.36|233.36|234.63|232.63|542
1600279500000|2020-09-16 18:05:00|234.75|232.75|233.19|231.19|234.8|232.8|233|231|691
1600279800000|2020-09-16 18:10:00|233.2|231.2|233.18|231.18|233.21|231.21|232.85|230.85|528
1600280100000|2020-09-16 18:15:00|233.19|231.19|233.97|231.97|233.99|231.99|233.09|231.09|392
1600280400000|2020-09-16 18:20:00|233.98|231.98|234.47|232.47|234.9|232.9|233.98|231.98|478
1600280700000|2020-09-16 18:25:00|234.48|232.48|234.65|232.65|234.87|232.87|234.27|232.27|298
1600281000000|2020-09-16 18:30:00|234.66|232.66|234.57|232.57|234.84|232.84|234.4|232.4|366
1600281300000|2020-09-16 18:35:00|234.58|232.58|234.7|232.7|234.7|232.7|234.54|232.54|271
1600281600000|2020-09-16 18:40:00|234.69|232.69|234.52|232.52|235.49|233.49|234.46|232.46|363
1600281900000|2020-09-16 18:45:00|234.51|232.51|233.7|231.7|234.73|232.73|233.7|231.7|426
1600282200000|2020-09-16 18:50:00|233.71|231.71|233.05|231.05|233.89|231.89|233.03|231.03|432
1600282500000|2020-09-16 18:55:00|233.07|231.07|232.7|230.7|233.12|231.12|232.65|230.65|356
1600282800000|2020-09-16 19:00:00|232.72|230.72|233.01|231.01|233.3|231.3|232.72|230.72|386
1600283100000|2020-09-16 19:05:00|233.02|231.02|232.75|230.75|233.02|231.02|232.73|230.73|320
1600283400000|2020-09-16 19:10:00|232.74|230.74|232.92|230.92|232.93|230.93|232.22|230.22|287
1600283700000|2020-09-16 19:15:00|232.9|230.9|233.17|231.17|233.2|231.2|232.75|230.75|324
1600284000000|2020-09-16 19:20:00|233.18|231.18|232.85|230.85|233.26|231.26|232.84|230.84|242
1600284300000|2020-09-16 19:25:00|232.84|230.84|233.02|231.02|233.21|231.21|232.81|230.81|368
1600284600000|2020-09-16 19:30:00|233.01|231.01|233.03|231.03|233.04|231.04|232.59|230.59|250
1600284900000|2020-09-16 19:35:00|233.07|231.07|232.68|230.68|233.47|231.47|232.45|230.45|356
1600285200000|2020-09-16 19:40:00|232.69|230.69|232.09|230.09|232.69|230.69|231.92|229.92|386
1600285500000|2020-09-16 19:45:00|232.03|230.03|232.16|230.16|232.6|230.6|231.8|229.8|371
1600285800000|2020-09-16 19:50:00|232.17|230.17|231.76|229.76|232.26|230.26|231.67|229.67|372
1600286100000|2020-09-16 19:55:00|231.75|229.75|231.86|229.86|231.93|229.93|231.53|229.53|350
1600286400000|2020-09-16 20:00:00|231.87|229.87|230.97|228.97|232.1|230.1|230.81|228.81|459
1600286700000|2020-09-16 20:05:00|231.01|229.01|231.19|229.19|231.64|229.64|231|229|292
1600287000000|2020-09-16 20:10:00|231.2|229.2|231.36|229.36|231.42|229.42|231.19|229.19|233
1600287300000|2020-09-16 20:15:00|231.33|229.33|231.24|229.24|231.47|229.47|231.1|229.1|224
1600287600000|2020-09-16 20:20:00|231.25|229.25|231.43|229.43|231.51|229.51|231.1|229.1|219
1600287900000|2020-09-16 20:25:00|231.44|229.44|231.84|229.84|232.15|230.15|231.43|229.43|322
1600288200000|2020-09-16 20:30:00|231.83|229.83|231.8|229.8|232.28|230.28|231.61|229.61|501
1600288500000|2020-09-16 20:35:00|231.79|229.79|232.07|230.07|232.32|230.32|231.77|229.77|330
1600288800000|2020-09-16 20:40:00|232.06|230.06|232.13|230.13|232.27|230.27|231.96|229.96|407
1600289100000|2020-09-16 20:45:00|232.12|230.12|232.15|230.15|232.4|230.4|232.09|230.09|420
1600289400000|2020-09-16 20:50:00|232.13|230.13|232.24|230.24|232.43|230.43|232.12|230.12|343
1600289700000|2020-09-16 20:55:00|232.23|230.23|232|230|232.57|230.57|231.62|229.62|388
1600290000000|2020-09-16 21:00:00|232.01|230.01|232.03|230.03|232.13|230.13|231.9|229.9|246
1600290300000|2020-09-16 21:05:00|232.04|230.04|232.25|230.25|232.3|230.3|231.99|229.99|224
1600290600000|2020-09-16 21:10:00|232.28|230.28|232.75|230.75|232.77|230.77|232.24|230.24|276
1600290900000|2020-09-16 21:15:00|232.76|230.76|232.75|230.75|233.06|231.06|232.7|230.7|296
1600291200000|2020-09-16 21:20:00|232.72|230.72|232.81|230.81|232.89|230.89|232.62|230.62|156
1600291500000|2020-09-16 21:25:00|232.78|230.78|232.86|230.86|232.97|230.97|232.78|230.78|211
1600291800000|2020-09-16 21:30:00|232.84|230.84|232.75|230.75|232.95|230.95|232.7|230.7|150
1600292100000|2020-09-16 21:35:00|232.71|230.71|232.6|230.6|232.95|230.95|232.6|230.6|191
1600292400000|2020-09-16 21:40:00|232.61|230.61|232.72|230.72|232.81|230.81|232.6|230.6|65
1600292700000|2020-09-16 21:45:00|232.74|230.74|232.88|230.88|233.08|231.08|232.73|230.73|75
1600293000000|2020-09-16 21:50:00|232.89|230.89|233.3|231.3|233.3|231.3|232.87|230.87|260
1600293300000|2020-09-16 21:55:00|233.28|231.28|233.31|231.31|233.42|231.42|233.1|231.1|182
1600293600000|2020-09-16 22:00:00|233.32|231.32|233.07|231.07|233.37|231.37|233|231|160
1600293900000|2020-09-16 22:05:00|233.22|231.22|232.76|230.76|233.29|231.29|232.71|230.71|221
1600294200000|2020-09-16 22:10:00|232.75|230.75|233.03|231.03|233.21|231.21|232.66|230.66|189
1600294500000|2020-09-16 22:15:00|233.02|231.02|233.35|231.35|233.57|231.57|232.74|230.74|410
1600294800000|2020-09-16 22:20:00|233.36|231.36|233.5|231.5|233.59|231.59|233.22|231.22|334
1600295100000|2020-09-16 22:25:00|233.49|231.49|234.14|232.14|234.36|232.36|233.48|231.48|373
1600295400000|2020-09-16 22:30:00|234.1|232.1|233.64|231.64|234.33|232.33|233.64|231.64|334
1600295700000|2020-09-16 22:35:00|233.72|231.72|234.11|232.11|234.25|232.25|233.62|231.62|195
1600296000000|2020-09-16 22:40:00|234.12|232.12|233.69|231.69|234.47|232.47|233.69|231.69|284
1600296300000|2020-09-16 22:45:00|233.71|231.71|233.66|231.66|233.89|231.89|233.62|231.62|165
1600296600000|2020-09-16 22:50:00|233.68|231.68|233.93|231.93|233.97|231.97|233.63|231.63|224
1600296900000|2020-09-16 22:55:00|233.92|231.92|234.1|232.1|234.3|232.3|233.89|231.89|237
1600297200000|2020-09-16 23:00:00|234.27|232.27|233.78|231.78|234.27|232.27|233.67|231.67|263
1600297500000|2020-09-16 23:05:00|233.79|231.79|233.76|231.76|234.14|232.14|233.67|231.67|201
1600297800000|2020-09-16 23:10:00|233.75|231.75|233.17|231.17|233.75|231.75|233.15|231.15|184
1600298100000|2020-09-16 23:15:00|233.15|231.15|232.65|230.65|233.29|231.29|232.63|230.63|257
1600298400000|2020-09-16 23:20:00|232.62|230.62|233.07|231.07|233.19|231.19|232.6|230.6|270
1600298700000|2020-09-16 23:25:00|233.08|231.08|232.78|230.78|233.17|231.17|232.74|230.74|330
1600299000000|2020-09-16 23:30:00|232.79|230.79|232.81|230.81|232.96|230.96|232.58|230.58|221
1600299300000|2020-09-16 23:35:00|232.82|230.82|232.88|230.88|233.09|231.09|232.66|230.66|249
1600299600000|2020-09-16 23:40:00|232.87|230.87|232.6|230.6|233.11|231.11|232.54|230.54|244
1600299900000|2020-09-16 23:45:00|232.57|230.57|232.66|230.66|233.16|231.16|232.56|230.56|302
1600300200000|2020-09-16 23:50:00|232.65|230.65|231.8|229.8|232.66|230.66|231.73|229.73|332
1600300500000|2020-09-16 23:55:00|231.84|229.84|231.88|229.88|232.31|230.31|231.6|229.6|301
1600300800000|2020-09-17 00:00:00|231.89|229.89|230.94|228.94|231.89|229.89|230.83|228.83|333
1600301100000|2020-09-17 00:05:00|230.95|228.95|231.31|229.31|231.44|229.44|230.87|228.87|232
1600301400000|2020-09-17 00:10:00|231.3|229.3|231.82|229.82|231.91|229.91|231.22|229.22|255
1600301700000|2020-09-17 00:15:00|231.81|229.81|232.57|230.57|232.63|230.63|231.77|229.77|323
1600302000000|2020-09-17 00:20:00|232.56|230.56|232.95|230.95|233.2|231.2|232.29|230.29|344
1600302300000|2020-09-17 00:25:00|232.94|230.94|234.31|232.31|234.31|232.31|232.87|230.87|382
1600302600000|2020-09-17 00:30:00|234.27|232.27|234.87|232.87|235.03|233.03|233.75|231.75|515
1600302900000|2020-09-17 00:35:00|234.91|232.91|235.35|233.35|235.66|233.66|234.73|232.73|500
1600303200000|2020-09-17 00:40:00|235.36|233.36|235.32|233.32|235.87|233.87|235.32|233.32|347
1600303500000|2020-09-17 00:45:00|235.31|233.31|238.12|236.12|238.42|236.42|235.24|233.24|583
1600303800000|2020-09-17 00:50:00|238.13|236.13|236.42|234.42|238.2|236.2|236.39|234.39|599
1600304100000|2020-09-17 00:55:00|236.41|234.41|236.44|234.44|236.95|234.95|235.94|233.94|467
1600304400000|2020-09-17 01:00:00|236.43|234.43|238.21|236.21|238.22|236.22|236.41|234.41|574
1600304700000|2020-09-17 01:05:00|238.22|236.22|238.61|236.61|238.9|236.9|238.16|236.16|528
1600305000000|2020-09-17 01:10:00|238.62|236.62|239|237|240.32|238.32|238.62|236.62|646
1600305300000|2020-09-17 01:15:00|238.98|236.98|238.94|236.94|238.98|236.98|238.38|236.38|386
1600305600000|2020-09-17 01:20:00|238.93|236.93|239.54|237.54|239.68|237.68|238.68|236.68|480
1600305900000|2020-09-17 01:25:00|239.55|237.55|239.53|237.53|240.37|238.37|239.53|237.53|432
1600306200000|2020-09-17 01:30:00|239.55|237.55|238.8|236.8|239.69|237.69|238.69|236.69|308
1600306500000|2020-09-17 01:35:00|238.78|236.78|238.56|236.56|238.82|236.82|238.52|236.52|146
1600306800000|2020-09-17 01:40:00|238.57|236.57|238.8|236.8|238.81|236.81|238.55|236.55|187
1600307100000|2020-09-17 01:45:00|238.81|236.81|237.76|235.76|238.93|236.93|237.35|235.35|332
1600307400000|2020-09-17 01:50:00|237.74|235.74|237.25|235.25|237.74|235.74|237.11|235.11|376
1600307700000|2020-09-17 01:55:00|237.27|235.27|236.81|234.81|237.47|235.47|236.65|234.65|415
1600308000000|2020-09-17 02:00:00|236.8|234.8|236.61|234.61|236.81|234.81|236.25|234.25|378
1600308300000|2020-09-17 02:05:00|236.7|234.7|235.3|233.3|236.71|234.71|235.3|233.3|508
1600308600000|2020-09-17 02:10:00|235.34|233.34|235.67|233.67|236.11|234.11|235.15|233.15|532
1600308900000|2020-09-17 02:15:00|235.66|233.66|236.08|234.08|236.2|234.2|235.5|233.5|437
1600309200000|2020-09-17 02:20:00|236.09|234.09|235.57|233.57|236.27|234.27|235.57|233.57|317
1600309500000|2020-09-17 02:25:00|235.56|233.56|235.34|233.34|235.89|233.89|235.29|233.29|395
1600309800000|2020-09-17 02:30:00|235.35|233.35|236.21|234.21|236.35|234.35|235.35|233.35|501
1600310100000|2020-09-17 02:35:00|236.19|234.19|236.33|234.33|236.63|234.63|236.07|234.07|440
1600310400000|2020-09-17 02:40:00|236.32|234.32|235.89|233.89|236.65|234.65|235.84|233.84|343
1600310700000|2020-09-17 02:45:00|235.88|233.88|235.7|233.7|236|234|235.39|233.39|305
1600311000000|2020-09-17 02:50:00|235.72|233.72|235.99|233.99|236.04|234.04|235.55|233.55|405
1600311300000|2020-09-17 02:55:00|235.98|233.98|235.28|233.28|236.02|234.02|235.27|233.27|344
1600311600000|2020-09-17 03:00:00|235.27|233.27|235.72|233.72|236.53|234.53|235.27|233.27|462
1600311900000|2020-09-17 03:05:00|235.63|233.63|235.66|233.66|235.97|233.97|235.57|233.57|366
1600312200000|2020-09-17 03:10:00|235.67|233.67|235.79|233.79|235.96|233.96|235.41|233.41|316
1600312500000|2020-09-17 03:15:00|235.78|233.78|234.43|232.43|235.79|233.79|234.33|232.33|333
1600312800000|2020-09-17 03:20:00|234.39|232.39|234.83|232.83|234.89|232.89|234.23|232.23|324
1600313100000|2020-09-17 03:25:00|234.85|232.85|234.95|232.95|235.18|233.18|234.71|232.71|387
1600313400000|2020-09-17 03:30:00|234.85|232.85|235.16|233.16|235.26|233.26|234.81|232.81|276
1600313700000|2020-09-17 03:35:00|235.15|233.15|234.86|232.86|235.25|233.25|234.84|232.84|256
1600314000000|2020-09-17 03:40:00|234.85|232.85|235.84|233.84|235.84|233.84|234.76|232.76|301
1600314300000|2020-09-17 03:45:00|235.83|233.83|234.76|232.76|235.84|233.84|234.53|232.53|287
1600314600000|2020-09-17 03:50:00|234.75|232.75|235.42|233.42|235.47|233.47|234.64|232.64|273
1600314900000|2020-09-17 03:55:00|235.43|233.43|234.93|232.93|235.52|233.52|234.82|232.82|378
1600315200000|2020-09-17 04:00:00|234.96|232.96|235.56|233.56|235.72|233.72|234.56|232.56|533
1600315500000|2020-09-17 04:05:00|235.55|233.55|235.45|233.45|235.55|233.55|234.73|232.73|365
1600315800000|2020-09-17 04:10:00|235.46|233.46|235.15|233.15|235.49|233.49|234.98|232.98|314
1600316100000|2020-09-17 04:15:00|235.14|233.14|235.28|233.28|235.56|233.56|235|233|269
1600316400000|2020-09-17 04:20:00|235.27|233.27|235.4|233.4|235.51|233.51|235.17|233.17|333
1600316700000|2020-09-17 04:25:00|235.35|233.35|235.22|233.22|235.52|233.52|235.19|233.19|340
1600317000000|2020-09-17 04:30:00|235.2|233.2|235.16|233.16|235.27|233.27|234.84|232.84|338
1600317300000|2020-09-17 04:35:00|235.17|233.17|235.15|233.15|235.17|233.17|234.92|232.92|144
1600317600000|2020-09-17 04:40:00|235.07|233.07|234.96|232.96|235.23|233.23|234.51|232.51|219
1600317900000|2020-09-17 04:45:00|234.97|232.97|234.99|232.99|235.13|233.13|234.73|232.73|253
1600318200000|2020-09-17 04:50:00|234.97|232.97|235.39|233.39|235.67|233.67|234.91|232.91|332
1600318500000|2020-09-17 04:55:00|235.38|233.38|235.52|233.52|235.57|233.57|235.35|233.35|281
1600318800000|2020-09-17 05:00:00|235.49|233.49|235.24|233.24|235.52|233.52|234.92|232.92|328
1600319100000|2020-09-17 05:05:00|235.25|233.25|235.24|233.24|235.57|233.57|235.06|233.06|409
1600319400000|2020-09-17 05:10:00|235.28|233.28|235.24|233.24|235.29|233.29|234.92|232.92|271
1600319700000|2020-09-17 05:15:00|235.23|233.23|235.55|233.55|235.62|233.62|234.99|232.99|311
1600320000000|2020-09-17 05:20:00|235.52|233.52|235.99|233.99|236.01|234.01|235.23|233.23|340
1600320300000|2020-09-17 05:25:00|235.97|233.97|235.67|233.67|236.03|234.03|235.61|233.61|254
1600320600000|2020-09-17 05:30:00|235.64|233.64|235.89|233.89|235.91|233.91|235.58|233.58|237
1600320900000|2020-09-17 05:35:00|235.9|233.9|235.91|233.91|235.96|233.96|235.58|233.58|202
1600321200000|2020-09-17 05:40:00|235.9|233.9|236.57|234.57|236.58|234.58|235.81|233.81|348
1600321500000|2020-09-17 05:45:00|236.58|234.58|236.18|234.18|236.61|234.61|236.13|234.13|299
1600321800000|2020-09-17 05:50:00|236.16|234.16|235.98|233.98|236.18|234.18|235.52|233.52|293
1600322100000|2020-09-17 05:55:00|235.97|233.97|235.88|233.88|236|234|235.61|233.61|285
1600322400000|2020-09-17 06:00:00|235.89|233.89|236.02|234.02|236.02|234.02|235.83|233.83|187
1600322700000|2020-09-17 06:05:00|236.01|234.01|235.97|233.97|236.18|234.18|235.97|233.97|166
1600323000000|2020-09-17 06:10:00|236|234|235.77|233.77|236|234|235.7|233.7|151
1600323300000|2020-09-17 06:15:00|235.76|233.76|235.49|233.49|235.79|233.79|235.2|233.2|270
1600323600000|2020-09-17 06:20:00|235.46|233.46|234.91|232.91|235.46|233.46|234.62|232.62|297
1600323900000|2020-09-17 06:25:00|234.9|232.9|234.92|232.92|234.99|232.99|234.61|232.61|299
1600324200000|2020-09-17 06:30:00|234.93|232.93|234.99|232.99|235.13|233.13|234.64|232.64|243
1600324500000|2020-09-17 06:35:00|235.01|233.01|234.54|232.54|235.17|233.17|234.49|232.49|291
1600324800000|2020-09-17 06:40:00|234.53|232.53|234.48|232.48|234.76|232.76|233.94|231.94|378
1600325100000|2020-09-17 06:45:00|234.49|232.49|234.97|232.97|235.04|233.04|234.44|232.44|334
1600325400000|2020-09-17 06:50:00|234.96|232.96|234.15|232.15|234.97|232.97|234.13|232.13|283
1600325700000|2020-09-17 06:55:00|234.14|232.14|234.3|232.3|234.6|232.6|234.12|232.12|305
1600326000000|2020-09-17 07:00:00|234.33|232.33|234.67|232.67|235.12|233.12|234.23|232.23|325
1600326300000|2020-09-17 07:05:00|234.71|232.71|234.82|232.82|235.01|233.01|234.7|232.7|229
1600326600000|2020-09-17 07:10:00|234.83|232.83|235.13|233.13|235.32|233.32|234.82|232.82|226
1600326900000|2020-09-17 07:15:00|235.12|233.12|234.97|232.97|235.13|233.13|234.8|232.8|230
1600327200000|2020-09-17 07:20:00|234.96|232.96|234.94|232.94|235.09|233.09|234.92|232.92|198
1600327500000|2020-09-17 07:25:00|234.93|232.93|234.84|232.84|234.97|232.97|234.74|232.74|187
1600327800000|2020-09-17 07:30:00|234.8|232.8|234.64|232.64|234.85|232.85|234.55|232.55|174
1600328100000|2020-09-17 07:35:00|234.65|232.65|234.47|232.47|234.65|232.65|234.28|232.28|241
1600328400000|2020-09-17 07:40:00|234.48|232.48|234.56|232.56|234.64|232.64|234.4|232.4|306
1600328700000|2020-09-17 07:45:00|234.53|232.53|234.47|232.47|234.53|232.53|234.23|232.23|266
1600329000000|2020-09-17 07:50:00|234.48|232.48|234.8|232.8|234.83|232.83|234.42|232.42|190
1600329300000|2020-09-17 07:55:00|234.81|232.81|234.74|232.74|234.95|232.95|234.65|232.65|129
1600329600000|2020-09-17 08:00:00|234.75|232.75|234.98|232.98|235.01|233.01|234.68|232.68|186
1600329900000|2020-09-17 08:05:00|234.97|232.97|235.38|233.38|235.63|233.63|234.97|232.97|201
1600330200000|2020-09-17 08:10:00|235.43|233.43|234.97|232.97|235.44|233.44|234.96|232.96|189
1600330500000|2020-09-17 08:15:00|235|233|234.39|232.39|235.18|233.18|234.3|232.3|319
1600330800000|2020-09-17 08:20:00|234.36|232.36|234.4|232.4|234.49|232.49|234.18|232.18|282
1600331100000|2020-09-17 08:25:00|234.29|232.29|234.92|232.92|235.02|233.02|234.29|232.29|232
1600331400000|2020-09-17 08:30:00|234.89|232.89|234.88|232.88|234.9|232.9|234.45|232.45|159
1600331700000|2020-09-17 08:35:00|234.89|232.89|234.76|232.76|234.89|232.89|234.65|232.65|92
1600332000000|2020-09-17 08:40:00|234.78|232.78|234.43|232.43|234.8|232.8|234.41|232.41|173
1600332300000|2020-09-17 08:45:00|234.4|232.4|234.66|232.66|234.97|232.97|234.39|232.39|198
1600332600000|2020-09-17 08:50:00|234.67|232.67|234.23|232.23|234.71|232.71|234.1|232.1|277
1600332900000|2020-09-17 08:55:00|234.22|232.22|234.25|232.25|234.39|232.39|234.11|232.11|188
1600333200000|2020-09-17 09:00:00|234.24|232.24|233.88|231.88|234.24|232.24|233.78|231.78|301
1600333500000|2020-09-17 09:05:00|233.87|231.87|234.14|232.14|234.16|232.16|233.86|231.86|221
1600333800000|2020-09-17 09:10:00|234.15|232.15|234.74|232.74|234.75|232.75|233.99|231.99|191
1600334100000|2020-09-17 09:15:00|234.75|232.75|234.43|232.43|234.86|232.86|234.3|232.3|244
1600334400000|2020-09-17 09:20:00|234.42|232.42|232.73|230.73|234.55|232.55|232.71|230.71|357
1600334700000|2020-09-17 09:25:00|232.92|230.92|232.96|230.96|233.32|231.32|232.66|230.66|295
1600335000000|2020-09-17 09:30:00|232.95|230.95|233.16|231.16|233.75|231.75|232.65|230.65|367
1600335300000|2020-09-17 09:35:00|233.49|231.49|233.03|231.03|233.53|231.53|232.82|230.82|300
1600335600000|2020-09-17 09:40:00|233.04|231.04|233.96|231.96|234.39|232.39|233.04|231.04|329
1600335900000|2020-09-17 09:45:00|233.91|231.91|234.29|232.29|234.51|232.51|233.91|231.91|268
1600336200000|2020-09-17 09:50:00|234.27|232.27|234.31|232.31|234.38|232.38|234.12|232.12|120
1600336500000|2020-09-17 09:55:00|234.29|232.29|234.19|232.19|234.44|232.44|234.12|232.12|175
1600336800000|2020-09-17 10:00:00|234.14|232.14|233.88|231.88|234.19|232.19|233.77|231.77|182
1600337100000|2020-09-17 10:05:00|233.84|231.84|234.55|232.55|234.59|232.59|233.54|231.54|348
1600337400000|2020-09-17 10:10:00|234.59|232.59|233.77|231.77|234.61|232.61|233.71|231.71|238
1600337700000|2020-09-17 10:15:00|233.78|231.78|233.68|231.68|233.89|231.89|233.6|231.6|179
1600338000000|2020-09-17 10:20:00|233.7|231.7|232.92|230.92|233.93|231.93|232.91|230.91|345
1600338300000|2020-09-17 10:25:00|232.93|230.93|232.28|230.28|233.04|231.04|231.72|229.72|430
1600338600000|2020-09-17 10:30:00|232.3|230.3|232.41|230.41|232.85|230.85|232.22|230.22|319
1600338900000|2020-09-17 10:35:00|232.42|230.42|232.81|230.81|232.89|230.89|231.93|229.93|383
1600339200000|2020-09-17 10:40:00|232.8|230.8|232.7|230.7|232.9|230.9|232.54|230.54|360
1600339500000|2020-09-17 10:45:00|232.68|230.68|233.06|231.06|233.22|231.22|232.05|230.05|403
1600339800000|2020-09-17 10:50:00|233.05|231.05|233.82|231.82|233.82|231.82|232.87|230.87|333
1600340100000|2020-09-17 10:55:00|233.83|231.83|234.04|232.04|234.45|232.45|233.69|231.69|242
1600340400000|2020-09-17 11:00:00|234.09|232.09|233.81|231.81|234.32|232.32|233.79|231.79|261
1600340700000|2020-09-17 11:05:00|233.8|231.8|234.11|232.11|234.24|232.24|233.47|231.47|273
1600341000000|2020-09-17 11:10:00|234.12|232.12|233.45|231.45|234.21|232.21|233.45|231.45|294
1600341300000|2020-09-17 11:15:00|233.44|231.44|233.13|231.13|233.69|231.69|233.1|231.1|311
1600341600000|2020-09-17 11:20:00|233.14|231.14|233.79|231.79|234.12|232.12|233.09|231.09|278
1600341900000|2020-09-17 11:25:00|233.8|231.8|233.85|231.85|234.04|232.04|233.63|231.63|264
1600342200000|2020-09-17 11:30:00|233.84|231.84|234.17|232.17|234.33|232.33|233.59|231.59|372
1600342500000|2020-09-17 11:35:00|234.13|232.13|234.83|232.83|235.14|233.14|234.06|232.06|372
1600342800000|2020-09-17 11:40:00|234.78|232.78|234.74|232.74|235|233|234.4|232.4|199
1600343100000|2020-09-17 11:45:00|234.73|232.73|234.78|232.78|235.02|233.02|234.61|232.61|192
1600343400000|2020-09-17 11:50:00|234.8|232.8|235.25|233.25|235.5|233.5|234.79|232.79|329
1600343700000|2020-09-17 11:55:00|235.26|233.26|235.76|233.76|235.9|233.9|235.13|233.13|198
1600344000000|2020-09-17 12:00:00|235.74|233.74|234.9|232.9|236.04|234.04|234.62|232.62|435
1600344300000|2020-09-17 12:05:00|234.89|232.89|234.25|232.25|235.19|233.19|234.13|232.13|346
1600344600000|2020-09-17 12:10:00|234.23|232.23|234.46|232.46|234.72|232.72|234.21|232.21|240
1600344900000|2020-09-17 12:15:00|234.47|232.47|234.36|232.36|234.61|232.61|234.08|232.08|233
1600345200000|2020-09-17 12:20:00|234.35|232.35|234|232|234.45|232.45|233.99|231.99|206
1600345500000|2020-09-17 12:25:00|234.01|232.01|233.39|231.39|234.07|232.07|233.36|231.36|319
1600345800000|2020-09-17 12:30:00|233.43|231.43|233.3|231.3|233.59|231.59|233.2|231.2|283
1600346100000|2020-09-17 12:35:00|233.31|231.31|233.64|231.64|233.8|231.8|233.3|231.3|207
1600346400000|2020-09-17 12:40:00|233.62|231.62|233.82|231.82|233.84|231.84|233.56|231.56|150
1600346700000|2020-09-17 12:45:00|233.81|231.81|233.38|231.38|233.81|231.81|233.36|231.36|152
1600347000000|2020-09-17 12:50:00|233.4|231.4|232.88|230.88|233.42|231.42|232.79|230.79|318
1600347300000|2020-09-17 12:55:00|232.86|230.86|232.46|230.46|232.9|230.9|232.35|230.35|394
1600347600000|2020-09-17 13:00:00|232.45|230.45|233.04|231.04|233.05|231.05|232.34|230.34|256
1600347900000|2020-09-17 13:05:00|232.98|230.98|232.05|230.05|233.1|231.1|231.92|229.92|315
1600348200000|2020-09-17 13:10:00|232.02|230.02|231.67|229.67|232.08|230.08|231.42|229.42|480
1600348500000|2020-09-17 13:15:00|231.66|229.66|231.99|229.99|232.24|230.24|231.53|229.53|304
1600348800000|2020-09-17 13:20:00|231.75|229.75|231.93|229.93|232.07|230.07|231.62|229.62|346
1600349100000|2020-09-17 13:25:00|231.94|229.94|232.21|230.21|232.23|230.23|231.92|229.92|336
1600349400000|2020-09-17 13:30:00|232.2|230.2|232.13|230.13|232.21|230.21|231.41|229.41|402
1600349700000|2020-09-17 13:35:00|232.1|230.1|232.5|230.5|232.97|230.97|231.91|229.91|262
1600350000000|2020-09-17 13:40:00|232.51|230.51|232.1|230.1|232.69|230.69|232.08|230.08|167
1600350300000|2020-09-17 13:45:00|232.09|230.09|232.92|230.92|233.03|231.03|232.09|230.09|353
1600350600000|2020-09-17 13:50:00|232.9|230.9|232.98|230.98|233.27|231.27|232.83|230.83|296
1600350900000|2020-09-17 13:55:00|232.99|230.99|233.08|231.08|233.12|231.12|232.68|230.68|324
1600351200000|2020-09-17 14:00:00|233.06|231.06|233.41|231.41|233.41|231.41|232.6|230.6|313
1600351500000|2020-09-17 14:05:00|233.44|231.44|233.37|231.37|233.61|231.61|233.29|231.29|282
1600351800000|2020-09-17 14:10:00|233.4|231.4|233.09|231.09|233.6|231.6|233.09|231.09|285
1600352100000|2020-09-17 14:15:00|233.12|231.12|233.23|231.23|233.53|231.53|233.03|231.03|235
1600352400000|2020-09-17 14:20:00|233.26|231.26|232.76|230.76|233.33|231.33|232.62|230.62|305
1600352700000|2020-09-17 14:25:00|232.75|230.75|232.87|230.87|232.89|230.89|232.62|230.62|216
1600353000000|2020-09-17 14:30:00|232.88|230.88|232.83|230.83|233|231|232.66|230.66|317
1600353300000|2020-09-17 14:35:00|232.84|230.84|232.86|230.86|232.99|230.99|232.77|230.77|278
1600353600000|2020-09-17 14:40:00|232.87|230.87|233.05|231.05|233.08|231.08|232.69|230.69|281
1600353900000|2020-09-17 14:45:00|233.04|231.04|232.6|230.6|233.41|231.41|231.47|229.47|564
1600354200000|2020-09-17 14:50:00|232.61|230.61|232.94|230.94|233.35|231.35|232.6|230.6|477
1600354500000|2020-09-17 14:55:00|232.98|230.98|233.1|231.1|233.12|231.12|232.85|230.85|265
1600354800000|2020-09-17 15:00:00|233.09|231.09|233.54|231.54|233.73|231.73|233.09|231.09|455
1600355100000|2020-09-17 15:05:00|233.53|231.53|233.72|231.72|233.73|231.73|233.45|231.45|357
1600355400000|2020-09-17 15:10:00|233.74|231.74|233.89|231.89|233.93|231.93|233.23|231.23|307
1600355700000|2020-09-17 15:15:00|233.9|231.9|233.85|231.85|234.16|232.16|233.62|231.62|386
1600356000000|2020-09-17 15:20:00|233.84|231.84|234|232|234.12|232.12|233.56|231.56|418
1600356300000|2020-09-17 15:25:00|233.99|231.99|233.9|231.9|234.06|232.06|233.76|231.76|319
1600356600000|2020-09-17 15:30:00|233.89|231.89|233.99|231.99|234.16|232.16|233.7|231.7|320
1600356900000|2020-09-17 15:35:00|233.98|231.98|233.89|231.89|234.01|232.01|233.73|231.73|303
1600357200000|2020-09-17 15:40:00|233.96|231.96|233.63|231.63|233.96|231.96|233.63|231.63|335
1600357500000|2020-09-17 15:45:00|233.72|231.72|233.96|231.96|234.04|232.04|233.55|231.55|263
1600357800000|2020-09-17 15:50:00|233.95|231.95|233.83|231.83|234.01|232.01|233.68|231.68|205
1600358100000|2020-09-17 15:55:00|233.87|231.87|233.66|231.66|233.88|231.88|233.6|231.6|194
1600358400000|2020-09-17 16:00:00|233.64|231.64|233.32|231.32|233.82|231.82|233.28|231.28|187
1600358700000|2020-09-17 16:05:00|233.31|231.31|233.82|231.82|233.89|231.89|233.31|231.31|258
1600359000000|2020-09-17 16:10:00|233.81|231.81|233.48|231.48|233.97|231.97|233.47|231.47|173
1600359300000|2020-09-17 16:15:00|233.47|231.47|233.28|231.28|233.5|231.5|233.15|231.15|147
1600359600000|2020-09-17 16:20:00|233.27|231.27|233.05|231.05|233.3|231.3|232.83|230.83|328
1600359900000|2020-09-17 16:25:00|233.06|231.06|233.18|231.18|233.19|231.19|232.89|230.89|237
1600360200000|2020-09-17 16:30:00|233.19|231.19|233.27|231.27|233.49|231.49|232.98|230.98|263
1600360500000|2020-09-17 16:35:00|233.23|231.23|233.18|231.18|233.32|231.32|233.11|231.11|146
1600360800000|2020-09-17 16:40:00|233.17|231.17|233.18|231.18|233.26|231.26|233.1|231.1|121
1600361100000|2020-09-17 16:45:00|233.16|231.16|233.4|231.4|233.51|231.51|233.09|231.09|186
1600361400000|2020-09-17 16:50:00|233.41|231.41|233.52|231.52|233.61|231.61|233.37|231.37|122
1600361700000|2020-09-17 16:55:00|233.51|231.51|233.56|231.56|233.74|231.74|233.45|231.45|215
1600362000000|2020-09-17 17:00:00|233.55|231.55|233.34|231.34|233.56|231.56|233.32|231.32|198
1600362300000|2020-09-17 17:05:00|233.35|231.35|233.07|231.07|233.38|231.38|233.02|231.02|187
1600362600000|2020-09-17 17:10:00|233.08|231.08|233.07|231.07|233.16|231.16|232.95|230.95|196
1600362900000|2020-09-17 17:15:00|233.08|231.08|232.93|230.93|233.14|231.14|232.91|230.91|250
1600363200000|2020-09-17 17:20:00|232.92|230.92|232.88|230.88|233.04|231.04|232.73|230.73|161
1600363500000|2020-09-17 17:25:00|232.89|230.89|233.19|231.19|233.32|231.32|232.87|230.87|133
1600363800000|2020-09-17 17:30:00|233.18|231.18|232.96|230.96|233.19|231.19|232.95|230.95|189
1600364100000|2020-09-17 17:35:00|232.95|230.95|232.46|230.46|232.98|230.98|232.45|230.45|210
1600364400000|2020-09-17 17:40:00|232.38|230.38|232.63|230.63|232.76|230.76|232.35|230.35|180
1600364700000|2020-09-17 17:45:00|232.62|230.62|232.76|230.76|232.94|230.94|232.53|230.53|251
1600365000000|2020-09-17 17:50:00|232.77|230.77|232.8|230.8|232.96|230.96|232.57|230.57|207
1600365300000|2020-09-17 17:55:00|232.83|230.83|232.68|230.68|232.83|230.83|232.58|230.58|212
1600365600000|2020-09-17 18:00:00|232.69|230.69|232.99|230.99|232.99|230.99|232.68|230.68|169
1600365900000|2020-09-17 18:05:00|233|231|233.56|231.56|233.6|231.6|233|231|232
1600366200000|2020-09-17 18:10:00|233.51|231.51|233.98|231.98|234.24|232.24|233.4|231.4|295
1600366500000|2020-09-17 18:15:00|233.99|231.99|233.95|231.95|234.9|232.9|233.64|231.64|569
1600366800000|2020-09-17 18:20:00|233.96|231.96|233.91|231.91|234.27|232.27|233.85|231.85|281
1600367100000|2020-09-17 18:25:00|233.94|231.94|234.51|232.51|234.52|232.52|233.9|231.9|267
1600367400000|2020-09-17 18:30:00|234.5|232.5|234.47|232.47|234.59|232.59|234.22|232.22|268
1600367700000|2020-09-17 18:35:00|234.46|232.46|234.35|232.35|234.59|232.59|234.15|232.15|221
1600368000000|2020-09-17 18:40:00|234.36|232.36|234.28|232.28|234.6|232.6|234.25|232.25|137
1600368300000|2020-09-17 18:45:00|234.27|232.27|234.28|232.28|234.52|232.52|234.27|232.27|124
1600368600000|2020-09-17 18:50:00|234.32|232.32|234.24|232.24|234.33|232.33|234.05|232.05|312
1600368900000|2020-09-17 18:55:00|234.25|232.25|234.34|232.34|234.37|232.37|234.21|232.21|174
1600369200000|2020-09-17 19:00:00|234.33|232.33|234.25|232.25|234.64|232.64|234.25|232.25|214
1600369500000|2020-09-17 19:05:00|234.27|232.27|234.37|232.37|234.44|232.44|234.26|232.26|116
1600369800000|2020-09-17 19:10:00|234.38|232.38|234.81|232.81|234.88|232.88|234.36|232.36|224
1600370100000|2020-09-17 19:15:00|234.82|232.82|234.49|232.49|235.06|233.06|234.49|232.49|255
1600370400000|2020-09-17 19:20:00|234.51|232.51|234.59|232.59|234.75|232.75|234.5|232.5|187
1600370700000|2020-09-17 19:25:00|234.58|232.58|234.15|232.15|234.58|232.58|234.07|232.07|251
1600371000000|2020-09-17 19:30:00|234.16|232.16|234.61|232.61|234.66|232.66|234.12|232.12|260
1600371300000|2020-09-17 19:35:00|234.62|232.62|234.48|232.48|234.81|232.81|234.29|232.29|170
1600371600000|2020-09-17 19:40:00|234.49|232.49|234.24|232.24|234.62|232.62|234.16|232.16|214
1600371900000|2020-09-17 19:45:00|234.25|232.25|234.68|232.68|234.7|232.7|234.11|232.11|240
1600372200000|2020-09-17 19:50:00|234.69|232.69|234.23|232.23|234.73|232.73|234.21|232.21|238
1600372500000|2020-09-17 19:55:00|234.24|232.24|234.53|232.53|234.72|232.72|234.24|232.24|330
1600372800000|2020-09-17 20:00:00|234.61|232.61|234.97|232.97|235.05|233.05|234.54|232.54|362
1600373100000|2020-09-17 20:05:00|234.98|232.98|235.01|233.01|235.15|233.15|234.77|232.77|314
1600373400000|2020-09-17 20:10:00|235|233|234.89|232.89|235.11|233.11|234.82|232.82|221
1600373700000|2020-09-17 20:15:00|234.9|232.9|234.91|232.91|235.17|233.17|234.83|232.83|267
1600374000000|2020-09-17 20:20:00|234.9|232.9|234.71|232.71|234.91|232.91|234.56|232.56|209
1600374300000|2020-09-17 20:25:00|234.72|232.72|234.77|232.77|234.94|232.94|234.71|232.71|138
1600374600000|2020-09-17 20:30:00|234.79|232.79|234.79|232.79|234.88|232.88|234.75|232.75|130
1600374900000|2020-09-17 20:35:00|234.77|232.77|235.14|233.14|235.21|233.21|234.77|232.77|144
1600375200000|2020-09-17 20:40:00|235.16|233.16|234.96|232.96|235.25|233.25|234.94|232.94|58
1600375500000|2020-09-17 20:45:00|234.94|232.94|235.4|233.4|235.52|233.52|234.93|232.93|255
1600375800000|2020-09-17 20:50:00|235.38|233.38|235.19|233.19|235.42|233.42|234.84|232.84|248
1600376100000|2020-09-17 20:55:00|235.17|233.17|235.59|233.59|235.63|233.63|235.17|233.17|124
1600376400000|2020-09-17 21:00:00|235.58|233.58|235.96|233.96|235.98|233.98|235.58|233.58|138
1600376700000|2020-09-17 21:05:00|235.94|233.94|236.11|234.11|236.12|234.12|235.92|233.92|199
1600377000000|2020-09-17 21:10:00|236.12|234.12|235.73|233.73|236.27|234.27|235.73|233.73|105
1600377300000|2020-09-17 21:15:00|235.72|233.72|235.63|233.63|235.72|233.72|235.59|233.59|97
1600377600000|2020-09-17 21:20:00|235.65|233.65|235.72|233.72|235.73|233.73|235.6|233.6|48
1600377900000|2020-09-17 21:25:00|235.7|233.7|235.79|233.79|235.82|233.82|235.7|233.7|126
1600378200000|2020-09-17 21:30:00|235.81|233.81|235.4|233.4|235.96|233.96|235.36|233.36|163
1600378500000|2020-09-17 21:35:00|235.38|233.38|235.76|233.76|235.87|233.87|235.35|233.35|150
1600378800000|2020-09-17 21:40:00|235.77|233.77|236.08|234.08|236.08|234.08|235.76|233.76|129
1600379100000|2020-09-17 21:45:00|236.06|234.06|236.17|234.17|236.26|234.26|236.02|234.02|94
1600379400000|2020-09-17 21:50:00|236.23|234.23|236.09|234.09|236.24|234.24|236.07|234.07|75
1600379700000|2020-09-17 21:55:00|236.1|234.1|236.05|234.05|236.27|234.27|236.05|234.05|139
1600380000000|2020-09-17 22:00:00|236.04|234.04|235.75|233.75|236.17|234.17|235.62|233.62|168
1600380300000|2020-09-17 22:05:00|235.77|233.77|235.65|233.65|235.77|233.77|235.48|233.48|172
1600380600000|2020-09-17 22:10:00|235.67|233.67|234.9|232.9|235.67|233.67|234.9|232.9|194
1600380900000|2020-09-17 22:15:00|234.88|232.88|234.88|232.88|235.09|233.09|234.81|232.81|216
1600381200000|2020-09-17 22:20:00|234.89|232.89|234.78|232.78|235.1|233.1|234.67|232.67|243
1600381500000|2020-09-17 22:25:00|234.79|232.79|234.92|232.92|235.19|233.19|234.78|232.78|284
1600381800000|2020-09-17 22:30:00|234.94|232.94|234.99|232.99|235.09|233.09|234.88|232.88|179
1600382100000|2020-09-17 22:35:00|234.98|232.98|234.68|232.68|235.06|233.06|234.67|232.67|171
1600382400000|2020-09-17 22:40:00|234.69|232.69|234.33|232.33|234.79|232.79|234.31|232.31|231
1600382700000|2020-09-17 22:45:00|234.32|232.32|234.38|232.38|234.47|232.47|234.08|232.08|267
1600383000000|2020-09-17 22:50:00|234.39|232.39|234.55|232.55|234.67|232.67|234.37|232.37|157
1600383300000|2020-09-17 22:55:00|234.56|232.56|234.55|232.55|234.87|232.87|234.54|232.54|108
1600383600000|2020-09-17 23:00:00|234.61|232.61|235.05|233.05|235.11|233.11|234.57|232.57|163
1600383900000|2020-09-17 23:05:00|235.02|233.02|234.81|232.81|235.12|233.12|234.74|232.74|159
1600384200000|2020-09-17 23:10:00|234.79|232.79|235.12|233.12|235.28|233.28|234.79|232.79|130
1600384500000|2020-09-17 23:15:00|235.14|233.14|235.13|233.13|235.26|233.26|234.85|232.85|141
1600384800000|2020-09-17 23:20:00|235.17|233.17|235.18|233.18|235.28|233.28|234.94|232.94|143
1600385100000|2020-09-17 23:25:00|235.14|233.14|235.56|233.56|235.6|233.6|235.13|233.13|184
1600385400000|2020-09-17 23:30:00|235.54|233.54|235.61|233.61|235.73|233.73|235.48|233.48|128
1600385700000|2020-09-17 23:35:00|235.6|233.6|235.91|233.91|236.13|234.13|235.54|233.54|176
1600386000000|2020-09-17 23:40:00|235.9|233.9|235.27|233.27|235.96|233.96|235.22|233.22|274
1600386300000|2020-09-17 23:45:00|235.24|233.24|234.94|232.94|235.46|233.46|234.94|232.94|219
1600386600000|2020-09-17 23:50:00|234.93|232.93|234.76|232.76|235.23|233.23|234.57|232.57|294
1600386900000|2020-09-17 23:55:00|234.75|232.75|234.1|232.1|234.92|232.92|233.9|231.9|349
1600387200000|2020-09-18 00:00:00|234.06|232.06|234.71|232.71|234.73|232.73|233.86|231.86|465
1600387500000|2020-09-18 00:05:00|234.7|232.7|234.59|232.59|234.86|232.86|234.43|232.43|261
1600387800000|2020-09-18 00:10:00|234.63|232.63|234.93|232.93|234.98|232.98|234.59|232.59|322
1600388100000|2020-09-18 00:15:00|234.94|232.94|234.42|232.42|234.95|232.95|234.33|232.33|384
1600388400000|2020-09-18 00:20:00|234.41|232.41|233.87|231.87|234.57|232.57|233.75|231.75|400
1600388700000|2020-09-18 00:25:00|233.85|231.85|233.62|231.62|233.94|231.94|233.55|231.55|485
1600389000000|2020-09-18 00:30:00|233.63|231.63|233.62|231.62|233.72|231.72|233.28|231.28|374
1600389300000|2020-09-18 00:35:00|233.63|231.63|233.53|231.53|233.92|231.92|233.43|231.43|272
1600389600000|2020-09-18 00:40:00|233.55|231.55|233.56|231.56|233.85|231.85|233.49|231.49|450
1600389900000|2020-09-18 00:45:00|233.53|231.53|233.71|231.71|233.91|231.91|233.53|231.53|368
1600390200000|2020-09-18 00:50:00|233.74|231.74|233.52|231.52|233.83|231.83|233.47|231.47|281
1600390500000|2020-09-18 00:55:00|233.51|231.51|233.74|231.74|233.84|231.84|233.45|231.45|316
1600390800000|2020-09-18 01:00:00|233.75|231.75|234.14|232.14|234.15|232.15|233.75|231.75|213
1600391100000|2020-09-18 01:05:00|234.13|232.13|234.14|232.14|234.26|232.26|234.06|232.06|216
1600391400000|2020-09-18 01:10:00|234.13|232.13|233.3|231.3|234.25|232.25|233.28|231.28|265
1600391700000|2020-09-18 01:15:00|233.29|231.29|233.55|231.55|233.59|231.59|233.16|231.16|315
1600392000000|2020-09-18 01:20:00|233.54|231.54|233.8|231.8|233.88|231.88|233.34|231.34|254
1600392300000|2020-09-18 01:25:00|233.82|231.82|233.45|231.45|234.19|232.19|233.45|231.45|245
1600392600000|2020-09-18 01:30:00|233.44|231.44|233.57|231.57|233.61|231.61|233.19|231.19|226
1600392900000|2020-09-18 01:35:00|233.66|231.66|233.93|231.93|233.97|231.97|233.55|231.55|264
1600393200000|2020-09-18 01:40:00|233.94|231.94|233.86|231.86|233.95|231.95|233.72|231.72|229
1600393500000|2020-09-18 01:45:00|233.85|231.85|233.93|231.93|233.94|231.94|233.81|231.81|231
1600393800000|2020-09-18 01:50:00|233.94|231.94|233.96|231.96|233.97|231.97|233.55|231.55|208
1600394100000|2020-09-18 01:55:00|233.97|231.97|233.78|231.78|234.01|232.01|233.67|231.67|216
1600394400000|2020-09-18 02:00:00|233.79|231.79|234.09|232.09|234.19|232.19|233.73|231.73|263
1600394700000|2020-09-18 02:05:00|234.07|232.07|234.07|232.07|234.13|232.13|233.88|231.88|200
1600395000000|2020-09-18 02:10:00|234.06|232.06|234.29|232.29|234.36|232.36|234.06|232.06|229
1600395300000|2020-09-18 02:15:00|234.28|232.28|234.31|232.31|234.35|232.35|234.07|232.07|228
1600395600000|2020-09-18 02:20:00|234.32|232.32|234.34|232.34|234.42|232.42|234.25|232.25|202
1600395900000|2020-09-18 02:25:00|234.33|232.33|234.36|232.36|234.43|232.43|234.2|232.2|216
1600396200000|2020-09-18 02:30:00|234.35|232.35|234.29|232.29|234.53|232.53|234.28|232.28|195
1600396500000|2020-09-18 02:35:00|234.3|232.3|234.2|232.2|234.31|232.31|234.1|232.1|149
1600396800000|2020-09-18 02:40:00|234.21|232.21|234.45|232.45|234.77|232.77|234.21|232.21|217
1600397100000|2020-09-18 02:45:00|234.58|232.58|234.82|232.82|234.82|232.82|234.45|232.45|209
1600397400000|2020-09-18 02:50:00|234.81|232.81|234.26|232.26|234.89|232.89|234.2|232.2|411
1600397700000|2020-09-18 02:55:00|234.35|232.35|234.63|232.63|234.72|232.72|234.22|232.22|327
1600398000000|2020-09-18 03:00:00|234.64|232.64|234.75|232.75|234.81|232.81|234.58|232.58|258
1600398300000|2020-09-18 03:05:00|234.72|232.72|234.72|232.72|234.77|232.77|234.49|232.49|288
1600398600000|2020-09-18 03:10:00|234.65|232.65|234.7|232.7|234.77|232.77|234.55|232.55|272
1600398900000|2020-09-18 03:15:00|234.69|232.69|234.82|232.82|234.96|232.96|234.62|232.62|315
1600399200000|2020-09-18 03:20:00|234.83|232.83|234.53|232.53|234.97|232.97|234.41|232.41|322
1600399500000|2020-09-18 03:25:00|234.54|232.54|234.88|232.88|235.13|233.13|234.49|232.49|216
1600399800000|2020-09-18 03:30:00|234.87|232.87|234.97|232.97|235.04|233.04|234.54|232.54|211
1600400100000|2020-09-18 03:35:00|234.98|232.98|235.54|233.54|235.55|233.55|234.96|232.96|363
1600400400000|2020-09-18 03:40:00|235.52|233.52|235.19|233.19|235.72|233.72|234.83|232.83|374
1600400700000|2020-09-18 03:45:00|235.16|233.16|235.19|233.19|235.25|233.25|234.9|232.9|226
1600401000000|2020-09-18 03:50:00|235.18|233.18|235.07|233.07|235.21|233.21|234.86|232.86|262
1600401300000|2020-09-18 03:55:00|235.05|233.05|234.91|232.91|235.15|233.15|234.75|232.75|211
1600401600000|2020-09-18 04:00:00|234.87|232.87|234.81|232.81|234.98|232.98|234.6|232.6|228
1600401900000|2020-09-18 04:05:00|234.78|232.78|233.49|231.49|234.78|232.78|233.22|231.22|294
1600402200000|2020-09-18 04:10:00|233.48|231.48|233.68|231.68|233.74|231.74|233.28|231.28|376
1600402500000|2020-09-18 04:15:00|233.67|231.67|233.87|231.87|233.99|231.99|233.46|231.46|300
1600402800000|2020-09-18 04:20:00|233.88|231.88|233.6|231.6|233.91|231.91|233.6|231.6|259
1600403100000|2020-09-18 04:25:00|233.61|231.61|233.37|231.37|233.62|231.62|233.19|231.19|166
1600403400000|2020-09-18 04:30:00|233.36|231.36|234.03|232.03|234.19|232.19|233.36|231.36|256
1600403700000|2020-09-18 04:35:00|234.02|232.02|233.85|231.85|234.08|232.08|233.82|231.82|135
1600404000000|2020-09-18 04:40:00|233.86|231.86|233.82|231.82|233.99|231.99|233.79|231.79|69
1600404300000|2020-09-18 04:45:00|233.85|231.85|233.4|231.4|233.85|231.85|233.4|231.4|134
1600404600000|2020-09-18 04:50:00|233.41|231.41|233.21|231.21|233.99|231.99|233.21|231.21|255
1600404900000|2020-09-18 04:55:00|233.32|231.32|233.61|231.61|233.66|231.66|233.31|231.31|260
1600405200000|2020-09-18 05:00:00|233.6|231.6|233.68|231.68|233.86|231.86|233.53|231.53|267
1600405500000|2020-09-18 05:05:00|233.69|231.69|234.21|232.21|234.22|232.22|233.66|231.66|199
1600405800000|2020-09-18 05:10:00|234.2|232.2|234.11|232.11|234.23|232.23|234.1|232.1|168
1600406100000|2020-09-18 05:15:00|234.1|232.1|234.24|232.24|234.27|232.27|234.1|232.1|173
1600406400000|2020-09-18 05:20:00|234.25|232.25|234.22|232.22|234.25|232.25|234.13|232.13|166
1600406700000|2020-09-18 05:25:00|234.21|232.21|234.4|232.4|234.61|232.61|234.2|232.2|231
1600407000000|2020-09-18 05:30:00|234.41|232.41|234.17|232.17|234.5|232.5|234.06|232.06|253
1600407300000|2020-09-18 05:35:00|234.16|232.16|234.37|232.37|234.38|232.38|234.13|232.13|158
1600407600000|2020-09-18 05:40:00|234.38|232.38|234.46|232.46|234.66|232.66|234.37|232.37|336
1600407900000|2020-09-18 05:45:00|234.47|232.47|234.57|232.57|234.63|232.63|234.44|232.44|217
1600408200000|2020-09-18 05:50:00|234.56|232.56|234.64|232.64|234.67|232.67|234.56|232.56|105
1600408500000|2020-09-18 05:55:00|234.62|232.62|234.74|232.74|234.77|232.77|234.56|232.56|175
1600408800000|2020-09-18 06:00:00|234.73|232.73|234.79|232.79|234.91|232.91|234.57|232.57|194
1600409100000|2020-09-18 06:05:00|234.78|232.78|234.74|232.74|234.9|232.9|234.71|232.71|122
1600409400000|2020-09-18 06:10:00|234.73|232.73|234.68|232.68|234.74|232.74|234.55|232.55|96
1600409700000|2020-09-18 06:15:00|234.69|232.69|234.16|232.16|234.71|232.71|234.15|232.15|169
1600410000000|2020-09-18 06:20:00|234.17|232.17|234.17|232.17|234.27|232.27|233.8|231.8|251
1600410300000|2020-09-18 06:25:00|234.18|232.18|234.15|232.15|234.29|232.29|234.07|232.07|109
1600410600000|2020-09-18 06:30:00|234.14|232.14|234.66|232.66|234.66|232.66|234.07|232.07|192
1600410900000|2020-09-18 06:35:00|234.69|232.69|234.64|232.64|234.74|232.74|234.51|232.51|176
1600411200000|2020-09-18 06:40:00|234.63|232.63|234.98|232.98|234.99|232.99|234.46|232.46|185
1600411500000|2020-09-18 06:45:00|234.97|232.97|235.28|233.28|235.34|233.34|234.77|232.77|230
1600411800000|2020-09-18 06:50:00|235.27|233.27|235.26|233.26|235.61|233.61|235.03|233.03|361
1600412100000|2020-09-18 06:55:00|235.29|233.29|235.29|233.29|235.37|233.37|235.2|233.2|308
1600412400000|2020-09-18 07:00:00|235.3|233.3|235.04|233.04|235.37|233.37|234.84|232.84|279
1600412700000|2020-09-18 07:05:00|235.03|233.03|235.16|233.16|235.23|233.23|235.03|233.03|212
1600413000000|2020-09-18 07:10:00|235.17|233.17|234.88|232.88|235.28|233.28|234.81|232.81|132
1600413300000|2020-09-18 07:15:00|234.92|232.92|235.56|233.56|235.56|233.56|234.8|232.8|186
1600413600000|2020-09-18 07:20:00|235.57|233.57|235.29|233.29|235.71|233.71|235.24|233.24|170
1600413900000|2020-09-18 07:25:00|235.3|233.3|235.36|233.36|235.36|233.36|235.19|233.19|128
1600414200000|2020-09-18 07:30:00|235.34|233.34|234.72|232.72|235.34|233.34|234.63|232.63|252
1600414500000|2020-09-18 07:35:00|234.71|232.71|234.99|232.99|235.03|233.03|234.71|232.71|194
1600414800000|2020-09-18 07:40:00|235|233|235.07|233.07|235.3|233.3|234.96|232.96|204
1600415100000|2020-09-18 07:45:00|235.09|233.09|235.37|233.37|235.41|233.41|235.04|233.04|233
1600415400000|2020-09-18 07:50:00|235.38|233.38|234.95|232.95|235.4|233.4|234.91|232.91|209
1600415700000|2020-09-18 07:55:00|234.97|232.97|235.21|233.21|235.34|233.34|234.91|232.91|218
1600416000000|2020-09-18 08:00:00|235.22|233.22|235.4|233.4|235.52|233.52|235.1|233.1|247
1600416300000|2020-09-18 08:05:00|235.38|233.38|234.84|232.84|235.4|233.4|234.78|232.78|224
1600416600000|2020-09-18 08:10:00|234.82|232.82|234.83|232.83|234.89|232.89|234.18|232.18|260
1600416900000|2020-09-18 08:15:00|234.84|232.84|234.94|232.94|234.95|232.95|234.47|232.47|173
1600417200000|2020-09-18 08:20:00|234.92|232.92|235.23|233.23|235.31|233.31|234.9|232.9|216
1600417500000|2020-09-18 08:25:00|235.22|233.22|234.96|232.96|235.32|233.32|234.96|232.96|190
1600417800000|2020-09-18 08:30:00|234.97|232.97|234.59|232.59|235.08|233.08|234.46|232.46|183
1600418100000|2020-09-18 08:35:00|234.58|232.58|235.04|233.04|235.08|233.08|234.58|232.58|133
1600418400000|2020-09-18 08:40:00|235.05|233.05|235.25|233.25|235.31|233.31|235.03|233.03|139
1600418700000|2020-09-18 08:45:00|235.21|233.21|235.81|233.81|235.89|233.89|235.21|233.21|191
1600419000000|2020-09-18 08:50:00|235.8|233.8|235.84|233.84|235.85|233.85|235.53|233.53|273
1600419300000|2020-09-18 08:55:00|235.85|233.85|238.37|236.37|238.63|236.63|235.78|233.78|512
1600419600000|2020-09-18 09:00:00|238.36|236.36|238.65|236.65|238.65|236.65|237.58|235.58|442
1600419900000|2020-09-18 09:05:00|238.68|236.68|239.57|237.57|239.87|237.87|238.68|236.68|570
1600420200000|2020-09-18 09:10:00|239.58|237.58|239.05|237.05|239.62|237.62|238.94|236.94|337
1600420500000|2020-09-18 09:15:00|238.93|236.93|239.28|237.28|239.44|237.44|238.39|236.39|394
1600420800000|2020-09-18 09:20:00|239.27|237.27|239.29|237.29|239.39|237.39|239.03|237.03|344
1600421100000|2020-09-18 09:25:00|239.3|237.3|239.42|237.42|239.61|237.61|239.26|237.26|318
1600421400000|2020-09-18 09:30:00|239.43|237.43|239.63|237.63|239.79|237.79|239.41|237.41|219
1600421700000|2020-09-18 09:35:00|239.58|237.58|239.44|237.44|239.83|237.83|239.36|237.36|233
1600422000000|2020-09-18 09:40:00|239.39|237.39|239.47|237.47|239.94|237.94|239.3|237.3|377
1600422300000|2020-09-18 09:45:00|239.45|237.45|239.06|237.06|239.71|237.71|239.01|237.01|347
1600422600000|2020-09-18 09:50:00|239.05|237.05|238.67|236.67|239.25|237.25|238.62|236.62|238
1600422900000|2020-09-18 09:55:00|238.71|236.71|238.89|236.89|239.04|237.04|238.64|236.64|225
1600423200000|2020-09-18 10:00:00|238.88|236.88|238.45|236.45|238.94|236.94|238.3|236.3|103
1600423500000|2020-09-18 10:05:00|238.44|236.44|238.32|236.32|238.56|236.56|238|236|224
1600423800000|2020-09-18 10:10:00|238.23|236.23|238.68|236.68|238.88|236.88|238.22|236.22|209
1600424100000|2020-09-18 10:15:00|238.67|236.67|238.38|236.38|238.68|236.68|238.31|236.31|185
1600424400000|2020-09-18 10:20:00|238.37|236.37|238.87|236.87|238.89|236.89|238.37|236.37|237
1600424700000|2020-09-18 10:25:00|238.88|236.88|238.25|236.25|238.89|236.89|238.18|236.18|207
1600425000000|2020-09-18 10:30:00|238.26|236.26|238.32|236.32|238.49|236.49|238.18|236.18|192
1600425300000|2020-09-18 10:35:00|238.33|236.33|238.29|236.29|238.54|236.54|238.08|236.08|322
1600425600000|2020-09-18 10:40:00|238.28|236.28|237.78|235.78|238.29|236.29|237.76|235.76|208
1600425900000|2020-09-18 10:45:00|237.81|235.81|237.83|235.83|238.13|236.13|237.76|235.76|261
1600426200000|2020-09-18 10:50:00|237.79|235.79|237.24|235.24|237.79|235.79|237.24|235.24|211
1600426500000|2020-09-18 10:55:00|237.25|235.25|237.39|235.39|237.6|235.6|237.25|235.25|298
1600426800000|2020-09-18 11:00:00|237.4|235.4|237.51|235.51|237.76|235.76|237.28|235.28|230
1600427100000|2020-09-18 11:05:00|237.52|235.52|237.6|235.6|237.65|235.65|237.4|235.4|194
1600427400000|2020-09-18 11:10:00|237.57|235.57|237.35|235.35|237.66|235.66|237.27|235.27|273
1600427700000|2020-09-18 11:15:00|237.32|235.32|238.11|236.11|238.12|236.12|237.29|235.29|338
1600428000000|2020-09-18 11:20:00|238.12|236.12|238.08|236.08|238.14|236.14|237.77|235.77|236
1600428300000|2020-09-18 11:25:00|237.96|235.96|237.96|235.96|238.1|236.1|237.87|235.87|189
1600428600000|2020-09-18 11:30:00|237.94|235.94|237.65|235.65|238.01|236.01|237.6|235.6|207
1600428900000|2020-09-18 11:35:00|237.72|235.72|237.79|235.79|237.94|235.94|237.52|235.52|258
1600429200000|2020-09-18 11:40:00|237.81|235.81|237.65|235.65|237.89|235.89|237.45|235.45|207
1600429500000|2020-09-18 11:45:00|237.69|235.69|237.44|235.44|237.78|235.78|237.4|235.4|209
1600429800000|2020-09-18 11:50:00|237.39|235.39|237.41|235.41|237.63|235.63|237.16|235.16|188
1600430100000|2020-09-18 11:55:00|237.42|235.42|236.72|234.72|237.43|235.43|236.61|234.61|267
1600430400000|2020-09-18 12:00:00|236.82|234.82|237.14|235.14|237.23|235.23|236.81|234.81|279
1600430700000|2020-09-18 12:05:00|237.15|235.15|237.15|235.15|237.28|235.28|237.02|235.02|296
1600431000000|2020-09-18 12:10:00|237.14|235.14|236.84|234.84|237.15|235.15|236.81|234.81|155
1600431300000|2020-09-18 12:15:00|236.9|234.9|236.31|234.31|236.95|234.95|236.16|234.16|434
1600431600000|2020-09-18 12:20:00|236.35|234.35|236.27|234.27|236.41|234.41|235.86|233.86|330
1600431900000|2020-09-18 12:25:00|236.23|234.23|236.88|234.88|237.01|235.01|236.13|234.13|340
1600432200000|2020-09-18 12:30:00|236.86|234.86|236.4|234.4|236.88|234.88|236.24|234.24|233
1600432500000|2020-09-18 12:35:00|236.41|234.41|236.95|234.95|237.09|235.09|236.39|234.39|308
1600432800000|2020-09-18 12:40:00|236.96|234.96|237.03|235.03|237.23|235.23|236.94|234.94|425
1600433100000|2020-09-18 12:45:00|237.06|235.06|237.17|235.17|237.24|235.24|236.99|234.99|330
1600433400000|2020-09-18 12:50:00|237.15|235.15|237.07|235.07|237.19|235.19|237.07|235.07|263
1600433700000|2020-09-18 12:55:00|237.09|235.09|237.35|235.35|237.49|235.49|236.99|234.99|252
1600434000000|2020-09-18 13:00:00|237.34|235.34|237.3|235.3|237.51|235.51|237.17|235.17|179
1600434300000|2020-09-18 13:05:00|237.43|235.43|237.29|235.29|237.49|235.49|237.12|235.12|363
1600434600000|2020-09-18 13:10:00|237.3|235.3|237.25|235.25|237.39|235.39|237.06|235.06|247
1600434900000|2020-09-18 13:15:00|237.26|235.26|237.44|235.44|237.48|235.48|237.14|235.14|266
1600435200000|2020-09-18 13:20:00|237.43|235.43|237.05|235.05|237.71|235.71|236.92|234.92|273
1600435500000|2020-09-18 13:25:00|237.1|235.1|237.41|235.41|237.63|235.63|236.96|234.96|226
1600435800000|2020-09-18 13:30:00|237.4|235.4|237.32|235.32|237.54|235.54|237.02|235.02|288
1600436100000|2020-09-18 13:35:00|237.3|235.3|236.71|234.71|237.52|235.52|236.71|234.71|388
1600436400000|2020-09-18 13:40:00|236.75|234.75|236.62|234.62|236.78|234.78|236.41|234.41|380
1600436700000|2020-09-18 13:45:00|236.63|234.63|236.03|234.03|236.64|234.64|236|234|271
1600437000000|2020-09-18 13:50:00|236.02|234.02|235.91|233.91|236.07|234.07|235.86|233.86|302
1600437300000|2020-09-18 13:55:00|235.9|233.9|236.02|234.02|236.37|234.37|235.72|233.72|262
1600437600000|2020-09-18 14:00:00|236.01|234.01|236.28|234.28|236.37|234.37|235.72|233.72|325
1600437900000|2020-09-18 14:05:00|236.31|234.31|236.47|234.47|236.53|234.53|236.27|234.27|254
1600438200000|2020-09-18 14:10:00|236.46|234.46|236.98|234.98|236.98|234.98|236.31|234.31|189
1600438500000|2020-09-18 14:15:00|236.97|234.97|237.06|235.06|237.19|235.19|236.88|234.88|213
1600438800000|2020-09-18 14:20:00|237.08|235.08|236.96|234.96|237.14|235.14|236.9|234.9|114
1600439100000|2020-09-18 14:25:00|236.95|234.95|236.84|234.84|236.98|234.98|236.79|234.79|220
1600439400000|2020-09-18 14:30:00|236.86|234.86|237.04|235.04|237.06|235.06|236.47|234.47|297
1600439700000|2020-09-18 14:35:00|237.03|235.03|236.96|234.96|237.09|235.09|236.9|234.9|167
1600440000000|2020-09-18 14:40:00|236.95|234.95|237.11|235.11|237.43|235.43|236.85|234.85|157
1600440300000|2020-09-18 14:45:00|237.14|235.14|237.22|235.22|237.27|235.27|236.91|234.91|324
1600440600000|2020-09-18 14:50:00|237.2|235.2|237.28|235.28|237.34|235.34|237.13|235.13|399
1600440900000|2020-09-18 14:55:00|237.27|235.27|237.41|235.41|237.41|235.41|237.21|235.21|189
1600441200000|2020-09-18 15:00:00|237.42|235.42|236.88|234.88|237.44|235.44|236.82|234.82|351
1600441500000|2020-09-18 15:05:00|236.89|234.89|236.74|234.74|236.96|234.96|236.68|234.68|336
1600441800000|2020-09-18 15:10:00|236.68|234.68|236.47|234.47|236.78|234.78|236.46|234.46|160
1600442100000|2020-09-18 15:15:00|236.46|234.46|236|234|236.66|234.66|235.86|233.86|289
1600442400000|2020-09-18 15:20:00|235.98|233.98|235.89|233.89|236.1|234.1|235.8|233.8|478
1600442700000|2020-09-18 15:25:00|235.88|233.88|234.99|232.99|235.95|233.95|234.26|232.26|677
1600443000000|2020-09-18 15:30:00|235.02|233.02|234.22|232.22|235.02|233.02|234.01|232.01|607
1600443300000|2020-09-18 15:35:00|234.21|232.21|234.44|232.44|234.46|232.46|234.07|232.07|303
1600443600000|2020-09-18 15:40:00|234.46|232.46|235.38|233.38|235.49|233.49|234.46|232.46|349
1600443900000|2020-09-18 15:45:00|235.28|233.28|235.66|233.66|235.75|233.75|234.93|232.93|425
1600444200000|2020-09-18 15:50:00|235.65|233.65|235.78|233.78|235.85|233.85|235.61|233.61|257
1600444500000|2020-09-18 15:55:00|235.77|233.77|235.51|233.51|235.79|233.79|235.51|233.51|220
1600444800000|2020-09-18 16:00:00|235.52|233.52|235.34|233.34|235.63|233.63|235.08|233.08|349
1600445100000|2020-09-18 16:05:00|235.37|233.37|235.04|233.04|235.4|233.4|234.32|232.32|366
1600445400000|2020-09-18 16:10:00|235.05|233.05|234.56|232.56|235.05|233.05|234.15|232.15|344
1600445700000|2020-09-18 16:15:00|234.55|232.55|235.14|233.14|235.52|233.52|234.23|232.23|397
1600446000000|2020-09-18 16:20:00|235.15|233.15|235.44|233.44|235.51|233.51|235.1|233.1|260
1600446300000|2020-09-18 16:25:00|235.41|233.41|235.47|233.47|235.59|233.59|235.23|233.23|217
1600446600000|2020-09-18 16:30:00|235.48|233.48|235.37|233.37|235.55|233.55|235.03|233.03|253
1600446900000|2020-09-18 16:35:00|235.36|233.36|235.48|233.48|235.64|233.64|234.98|232.98|241
1600447200000|2020-09-18 16:40:00|235.47|233.47|235.71|233.71|235.79|233.79|235.45|233.45|174
1600447500000|2020-09-18 16:45:00|235.7|233.7|235.27|233.27|235.7|233.7|235.22|233.22|268
1600447800000|2020-09-18 16:50:00|235.25|233.25|235.08|233.08|235.52|233.52|235.05|233.05|308
1600448100000|2020-09-18 16:55:00|235.11|233.11|234.94|232.94|235.25|233.25|234.72|232.72|349
1600448400000|2020-09-18 17:00:00|234.93|232.93|234.59|232.59|234.94|232.94|234.47|232.47|306
1600448700000|2020-09-18 17:05:00|234.58|232.58|234.3|232.3|234.58|232.58|234.29|232.29|243
1600449000000|2020-09-18 17:10:00|234.29|232.29|234.89|232.89|235|233|234.22|232.22|300
1600449300000|2020-09-18 17:15:00|234.85|232.85|234.28|232.28|234.9|232.9|234.26|232.26|356
1600449600000|2020-09-18 17:20:00|234.27|232.27|233.6|231.6|234.3|232.3|233.48|231.48|355
1600449900000|2020-09-18 17:25:00|233.61|231.61|232.51|230.51|233.61|231.61|232.36|230.36|377
1600450200000|2020-09-18 17:30:00|232.54|230.54|232.02|230.02|232.54|230.54|231.49|229.49|634
1600450500000|2020-09-18 17:35:00|232.03|230.03|232.43|230.43|232.89|230.89|231.63|229.63|642
1600450800000|2020-09-18 17:40:00|232.44|230.44|233.06|231.06|233.07|231.07|232.32|230.32|398
1600451100000|2020-09-18 17:45:00|233.05|231.05|233.04|231.04|233.27|231.27|232.6|230.6|431
1600451400000|2020-09-18 17:50:00|233.03|231.03|232.92|230.92|233.39|231.39|232.68|230.68|408
1600451700000|2020-09-18 17:55:00|232.91|230.91|233.19|231.19|233.48|231.48|232.85|230.85|285
1600452000000|2020-09-18 18:00:00|233.18|231.18|232.99|230.99|233.18|231.18|232.7|230.7|295
1600452300000|2020-09-18 18:05:00|233.02|231.02|233.53|231.53|233.87|231.87|233.01|231.01|405
1600452600000|2020-09-18 18:10:00|233.54|231.54|233.54|231.54|233.71|231.71|233.4|231.4|266
1600452900000|2020-09-18 18:15:00|233.51|231.51|233.21|231.21|233.55|231.55|233.18|231.18|279
1600453200000|2020-09-18 18:20:00|233.2|231.2|233.45|231.45|233.52|231.52|233.18|231.18|200
1600453500000|2020-09-18 18:25:00|233.44|231.44|233.93|231.93|233.93|231.93|233.44|231.44|221
1600453800000|2020-09-18 18:30:00|233.95|231.95|234.12|232.12|234.2|232.2|233.81|231.81|248
1600454100000|2020-09-18 18:35:00|234.11|232.11|234.67|232.67|234.69|232.69|234.06|232.06|261
1600454400000|2020-09-18 18:40:00|234.68|232.68|234.59|232.59|234.72|232.72|234.54|232.54|175
1600454700000|2020-09-18 18:45:00|234.58|232.58|234.58|232.58|234.67|232.67|234.55|232.55|80
1600455000000|2020-09-18 18:50:00|234.52|232.52|234.26|232.26|234.56|232.56|234.19|232.19|301
1600455300000|2020-09-18 18:55:00|234.25|232.25|234.31|232.31|234.37|232.37|234.16|232.16|257
1600455600000|2020-09-18 19:00:00|234.32|232.32|234.16|232.16|234.4|232.4|233.99|231.99|221
1600455900000|2020-09-18 19:05:00|234.17|232.17|234.47|232.47|234.49|232.49|234.13|232.13|301
1600456200000|2020-09-18 19:10:00|234.46|232.46|234.26|232.26|234.81|232.81|234.26|232.26|342
1600456500000|2020-09-18 19:15:00|234.29|232.29|234.32|232.32|234.47|232.47|234.01|232.01|234
1600456800000|2020-09-18 19:20:00|234.31|232.31|233.94|231.94|234.36|232.36|233.69|231.69|249
1600457100000|2020-09-18 19:25:00|233.95|231.95|234.06|232.06|234.18|232.18|233.93|231.93|133
1600457400000|2020-09-18 19:30:00|234.07|232.07|234.11|232.11|234.23|232.23|234.02|232.02|175
1600457700000|2020-09-18 19:35:00|234.14|232.14|234.27|232.27|234.39|232.39|234.06|232.06|273
1600458000000|2020-09-18 19:40:00|234.26|232.26|234.25|232.25|234.38|232.38|234.21|232.21|125
1600458300000|2020-09-18 19:45:00|234.24|232.24|234.72|232.72|234.75|232.75|234.22|232.22|79
1600458600000|2020-09-18 19:50:00|234.75|232.75|234.32|232.32|234.75|232.75|234.25|232.25|282
1600458900000|2020-09-18 19:55:00|234.31|232.31|234.38|232.38|234.63|232.63|234.29|232.29|185
1600459200000|2020-09-18 20:00:00|234.4|232.4|234.12|232.12|234.42|232.42|233.9|231.9|310
1600459500000|2020-09-18 20:05:00|234.11|232.11|233.89|231.89|234.14|232.14|233.89|231.89|182
1600459800000|2020-09-18 20:10:00|233.9|231.9|234.05|232.05|234.12|232.12|233.8|231.8|81
1600460100000|2020-09-18 20:15:00|234.06|232.06|234.25|232.25|234.25|232.25|234.02|232.02|206
1600460400000|2020-09-18 20:20:00|234.28|232.28|234.66|232.66|234.79|232.79|234.18|232.18|229
1600460700000|2020-09-18 20:25:00|234.67|232.67|234.74|232.74|234.9|232.9|234.48|232.48|237
1600461000000|2020-09-18 20:30:00|234.75|232.75|234.66|232.66|234.75|232.75|234.31|232.31|287
1600461300000|2020-09-18 20:35:00|234.65|232.65|234.81|232.81|234.87|232.87|234.59|232.59|233
1600461600000|2020-09-18 20:40:00|234.79|232.79|234.32|232.32|234.79|232.79|234.18|232.18|275
1600461900000|2020-09-18 20:45:00|234.31|232.31|234.46|232.46|234.5|232.5|234.23|232.23|117
1600462200000|2020-09-18 20:50:00|234.45|232.45|234.37|232.37|234.51|232.51|234.29|232.29|149
1600462500000|2020-09-18 20:55:00|234.36|232.36|234.22|232.22|234.36|232.36|234.14|232.14|89
1600498800000|2020-09-19 07:00:00|235.09|233.09|234.44|232.44|235.13|233.13|234.39|232.39|186
1600499100000|2020-09-19 07:05:00|234.43|232.43|234.77|232.77|234.77|232.77|234.38|232.38|247
1600499400000|2020-09-19 07:10:00|234.76|232.76|234.43|232.43|234.77|232.77|234.34|232.34|184
1600499700000|2020-09-19 07:15:00|234.44|232.44|234.3|232.3|234.53|232.53|234.26|232.26|185
1600500000000|2020-09-19 07:20:00|234.29|232.29|234.16|232.16|234.3|232.3|234.01|232.01|251
1600500300000|2020-09-19 07:25:00|234.15|232.15|234.06|232.06|234.16|232.16|233.89|231.89|306
1600500600000|2020-09-19 07:30:00|234.07|232.07|233.96|231.96|234.13|232.13|233.95|231.95|233
1600500900000|2020-09-19 07:35:00|233.97|231.97|233.76|231.76|233.98|231.98|233.56|231.56|244
1600501200000|2020-09-19 07:40:00|233.74|231.74|234.06|232.06|234.06|232.06|233.71|231.71|198
1600501500000|2020-09-19 07:45:00|234.07|232.07|234.04|232.04|234.09|232.09|233.89|231.89|143
1600501800000|2020-09-19 07:50:00|234.05|232.05|233.93|231.93|234.06|232.06|233.89|231.89|174
1600502100000|2020-09-19 07:55:00|233.92|231.92|233.47|231.47|233.92|231.92|233.43|231.43|187
1600502400000|2020-09-19 08:00:00|233.48|231.48|233.23|231.23|233.88|231.88|233.16|231.16|283
1600502700000|2020-09-19 08:05:00|233.24|231.24|233.46|231.46|233.71|231.71|233.24|231.24|217
1600503000000|2020-09-19 08:10:00|233.44|231.44|233.45|231.45|233.47|231.47|233.31|231.31|195
1600503300000|2020-09-19 08:15:00|233.44|231.44|233.74|231.74|233.76|231.76|233.39|231.39|163
1600503600000|2020-09-19 08:20:00|233.75|231.75|233.78|231.78|233.85|231.85|233.68|231.68|150
1600503900000|2020-09-19 08:25:00|233.81|231.81|233.88|231.88|233.88|231.88|233.7|231.7|77
1600504200000|2020-09-19 08:30:00|233.87|231.87|234.09|232.09|234.12|232.12|233.87|231.87|125
1600504500000|2020-09-19 08:35:00|234.07|232.07|234.08|232.08|234.09|232.09|233.88|231.88|81
1600504800000|2020-09-19 08:40:00|234.09|232.09|234.28|232.28|234.31|232.31|234.07|232.07|88
1600505100000|2020-09-19 08:45:00|234.14|232.14|234.18|232.18|234.3|232.3|234.14|232.14|150
1600505400000|2020-09-19 08:50:00|234.16|232.16|234.22|232.22|234.22|232.22|234.07|232.07|77
1600505700000|2020-09-19 08:55:00|234.23|232.23|234.18|232.18|234.28|232.28|234.11|232.11|77
1600506000000|2020-09-19 09:00:00|234.19|232.19|234.26|232.26|234.28|232.28|234.09|232.09|142
1600506300000|2020-09-19 09:05:00|234.24|232.24|234.21|232.21|234.41|232.41|234.21|232.21|179
1600506600000|2020-09-19 09:10:00|234.28|232.28|234.14|232.14|234.29|232.29|234.04|232.04|140
1600506900000|2020-09-19 09:15:00|234.13|232.13|234.19|232.19|234.21|232.21|234.08|232.08|163
1600507200000|2020-09-19 09:20:00|234.21|232.21|234.2|232.2|234.34|232.34|234.14|232.14|288
1600507500000|2020-09-19 09:25:00|234.22|232.22|234.15|232.15|234.24|232.24|234.07|232.07|132
1600507800000|2020-09-19 09:30:00|234.14|232.14|234.21|232.21|234.24|232.24|234.11|232.11|71
1600508100000|2020-09-19 09:35:00|234.25|232.25|234.42|232.42|234.44|232.44|234.19|232.19|137
1600508400000|2020-09-19 09:40:00|234.41|232.41|234.49|232.49|234.58|232.58|234.4|232.4|108
1600508700000|2020-09-19 09:45:00|234.48|232.48|234.16|232.16|234.5|232.5|234.16|232.16|160
1600509000000|2020-09-19 09:50:00|234.17|232.17|234.16|232.16|234.32|232.32|234.12|232.12|186
1600509300000|2020-09-19 09:55:00|234.17|232.17|234.36|232.36|234.38|232.38|234.17|232.17|79
1600509600000|2020-09-19 10:00:00|234.34|232.34|234.16|232.16|234.34|232.34|234.06|232.06|189
1600509900000|2020-09-19 10:05:00|234.18|232.18|234.01|232.01|234.25|232.25|234|232|227
1600510200000|2020-09-19 10:10:00|234.04|232.04|233.94|231.94|234.04|232.04|233.81|231.81|158
1600510500000|2020-09-19 10:15:00|233.95|231.95|234.51|232.51|234.52|232.52|233.94|231.94|208
1600510800000|2020-09-19 10:20:00|234.5|232.5|234.32|232.32|234.55|232.55|234.32|232.32|202
1600511100000|2020-09-19 10:25:00|234.31|232.31|234.03|232.03|234.32|232.32|233.9|231.9|228
1600511400000|2020-09-19 10:30:00|234.01|232.01|233.95|231.95|234.15|232.15|233.8|231.8|191
1600511700000|2020-09-19 10:35:00|233.96|231.96|234.08|232.08|234.11|232.11|233.83|231.83|225
1600512000000|2020-09-19 10:40:00|234.07|232.07|234.13|232.13|234.21|232.21|234.06|232.06|176
1600512300000|2020-09-19 10:45:00|234.14|232.14|233.89|231.89|234.19|232.19|233.82|231.82|173
1600512600000|2020-09-19 10:50:00|233.88|231.88|234.18|232.18|234.19|232.19|233.87|231.87|231
1600512900000|2020-09-19 10:55:00|234.19|232.19|234.92|232.92|234.93|232.93|234.19|232.19|378
1600513200000|2020-09-19 11:00:00|234.91|232.91|235.36|233.36|235.64|233.64|234.89|232.89|480
1600513500000|2020-09-19 11:05:00|235.37|233.37|235.7|233.7|235.97|233.97|235.37|233.37|358
1600513800000|2020-09-19 11:10:00|235.72|233.72|235.99|233.99|235.99|233.99|235.6|233.6|243
1600514100000|2020-09-19 11:15:00|236|234|235.69|233.69|236.03|234.03|235.64|233.64|191
1600514400000|2020-09-19 11:20:00|235.68|233.68|235.68|233.68|235.93|233.93|235.52|233.52|211
1600514700000|2020-09-19 11:25:00|235.69|233.69|235.31|233.31|236.13|234.13|235.3|233.3|415
1600515000000|2020-09-19 11:30:00|235.34|233.34|236.1|234.1|236.21|234.21|235.32|233.32|295
1600515300000|2020-09-19 11:35:00|236.09|234.09|236.04|234.04|236.25|234.25|235.66|233.66|282
1600515600000|2020-09-19 11:40:00|236.03|234.03|235.96|233.96|236.21|234.21|235.87|233.87|281
1600515900000|2020-09-19 11:45:00|235.97|233.97|236.28|234.28|236.39|234.39|235.66|233.66|403
1600516200000|2020-09-19 11:50:00|236.27|234.27|236.33|234.33|236.69|234.69|236.05|234.05|410
1600516500000|2020-09-19 11:55:00|236.32|234.32|237.3|235.3|238.04|236.04|235.76|233.76|641
1600516800000|2020-09-19 12:00:00|237.32|235.32|236.86|234.86|238.71|236.71|236.74|234.74|795
1600517100000|2020-09-19 12:05:00|236.85|234.85|236.82|234.82|237.08|235.08|236.33|234.33|516
1600517400000|2020-09-19 12:10:00|236.81|234.81|236.56|234.56|236.86|234.86|236.32|234.32|356
1600517700000|2020-09-19 12:15:00|236.55|234.55|236.47|234.47|236.71|234.71|236.42|234.42|398
1600518000000|2020-09-19 12:20:00|236.46|234.46|236.32|234.32|236.76|234.76|236.09|234.09|350
1600518300000|2020-09-19 12:25:00|236.31|234.31|236.57|234.57|236.67|234.67|236.29|234.29|269
1600518600000|2020-09-19 12:30:00|236.6|234.6|236.58|234.58|236.68|234.68|236.51|234.51|278
1600518900000|2020-09-19 12:35:00|236.57|234.57|236.73|234.73|236.87|234.87|236.49|234.49|240
1600519200000|2020-09-19 12:40:00|236.74|234.74|236.91|234.91|237.15|235.15|236.72|234.72|331
1600519500000|2020-09-19 12:45:00|236.92|234.92|236.59|234.59|237.03|235.03|236.54|234.54|194
1600519800000|2020-09-19 12:50:00|236.58|234.58|236.6|234.6|236.71|234.71|236.47|234.47|262
1600520100000|2020-09-19 12:55:00|236.61|234.61|236.66|234.66|236.85|234.85|236.5|234.5|297
1600520400000|2020-09-19 13:00:00|236.65|234.65|236.75|234.75|237.5|235.5|236.65|234.65|360
1600520700000|2020-09-19 13:05:00|236.74|234.74|236.72|234.72|236.79|234.79|236.54|234.54|234
1600521000000|2020-09-19 13:10:00|236.73|234.73|236.43|234.43|236.73|234.73|236.37|234.37|284
1600521300000|2020-09-19 13:15:00|236.42|234.42|236.1|234.1|236.52|234.52|236.05|234.05|279
1600521600000|2020-09-19 13:20:00|236.12|234.12|236.51|234.51|236.55|234.55|236.12|234.12|220
1600521900000|2020-09-19 13:25:00|236.48|234.48|236.45|234.45|236.7|234.7|236.32|234.32|179
1600522200000|2020-09-19 13:30:00|236.44|234.44|236.59|234.59|236.7|234.7|236.44|234.44|173
1600522500000|2020-09-19 13:35:00|236.6|234.6|236.76|234.76|236.96|234.96|236.6|234.6|240
1600522800000|2020-09-19 13:40:00|236.73|234.73|236.43|234.43|236.96|234.96|236.42|234.42|372
1600523100000|2020-09-19 13:45:00|236.44|234.44|236.52|234.52|236.58|234.58|236.25|234.25|188
1600523400000|2020-09-19 13:50:00|236.51|234.51|236.35|234.35|236.71|234.71|236.2|234.2|342
1600523700000|2020-09-19 13:55:00|236.33|234.33|236.56|234.56|236.56|234.56|236.19|234.19|160
1600524000000|2020-09-19 14:00:00|236.59|234.59|236.76|234.76|236.77|234.77|236.49|234.49|222
1600524300000|2020-09-19 14:05:00|236.75|234.75|237.05|235.05|237.05|235.05|236.56|234.56|185
1600524600000|2020-09-19 14:10:00|237.04|235.04|236.88|234.88|237.09|235.09|236.87|234.87|201
1600524900000|2020-09-19 14:15:00|236.82|234.82|236.66|234.66|236.82|234.82|236.57|234.57|185
1600525200000|2020-09-19 14:20:00|236.65|234.65|236.69|234.69|236.75|234.75|236.62|234.62|135
1600525500000|2020-09-19 14:25:00|236.7|234.7|236.54|234.54|236.74|234.74|236.54|234.54|136
1600525800000|2020-09-19 14:30:00|236.58|234.58|236.75|234.75|236.98|234.98|236.44|234.44|265
1600526100000|2020-09-19 14:35:00|236.74|234.74|236.8|234.8|236.96|234.96|236.73|234.73|158
1600526400000|2020-09-19 14:40:00|236.83|234.83|236.7|234.7|236.89|234.89|236.5|234.5|239
1600526700000|2020-09-19 14:45:00|236.69|234.69|236.67|234.67|236.71|234.71|236.48|234.48|199
1600527000000|2020-09-19 14:50:00|236.66|234.66|236.64|234.64|236.7|234.7|236.47|234.47|137
1600527300000|2020-09-19 14:55:00|236.65|234.65|236.62|234.62|236.65|234.65|236.45|234.45|157
1600527600000|2020-09-19 15:00:00|236.61|234.61|236.52|234.52|236.68|234.68|236.39|234.39|166
1600527900000|2020-09-19 15:05:00|236.53|234.53|236.32|234.32|236.55|234.55|236.32|234.32|183
1600528200000|2020-09-19 15:10:00|236.36|234.36|236.28|234.28|236.47|234.47|236.13|234.13|168
1600528500000|2020-09-19 15:15:00|236.26|234.26|236.01|234.01|236.29|234.29|235.8|233.8|215
1600528800000|2020-09-19 15:20:00|236|234|236.18|234.18|236.18|234.18|235.98|233.98|270
1600529100000|2020-09-19 15:25:00|236.17|234.17|235.53|233.53|236.18|234.18|235.53|233.53|235
1600529400000|2020-09-19 15:30:00|235.51|233.51|235.59|233.59|235.6|233.6|235.46|233.46|220
1600529700000|2020-09-19 15:35:00|235.58|233.58|235.51|233.51|235.74|233.74|235.33|233.33|205
1600530000000|2020-09-19 15:40:00|235.5|233.5|235.61|233.61|235.64|233.64|235.46|233.46|157
1600530300000|2020-09-19 15:45:00|235.62|233.62|235.91|233.91|235.99|233.99|235.44|233.44|219
1600530600000|2020-09-19 15:50:00|235.92|233.92|236.08|234.08|236.09|234.09|235.89|233.89|77
1600530900000|2020-09-19 15:55:00|236.09|234.09|235.82|233.82|236.11|234.11|235.73|233.73|176
1600531200000|2020-09-19 16:00:00|235.83|233.83|235.65|233.65|236.02|234.02|235.64|233.64|244
1600531500000|2020-09-19 16:05:00|235.64|233.64|235.65|233.65|235.65|233.65|234.9|232.9|281
1600531800000|2020-09-19 16:10:00|235.64|233.64|235.52|233.52|235.64|233.64|235.43|233.43|172
1600532100000|2020-09-19 16:15:00|235.51|233.51|235.35|233.35|236.29|234.29|235.29|233.29|354
1600532400000|2020-09-19 16:20:00|235.33|233.33|235.29|233.29|235.38|233.38|235.13|233.13|234
1600532700000|2020-09-19 16:25:00|235.28|233.28|235.13|233.13|235.43|233.43|235.11|233.11|156
1600533000000|2020-09-19 16:30:00|235.16|233.16|235.1|233.1|235.17|233.17|234.94|232.94|227
1600533300000|2020-09-19 16:35:00|235.12|233.12|235.1|233.1|235.12|233.12|234.93|232.93|169
1600533600000|2020-09-19 16:40:00|235.07|233.07|235.11|233.11|235.12|233.12|234.99|232.99|120
1600533900000|2020-09-19 16:45:00|235.1|233.1|234.9|232.9|235.11|233.11|234.8|232.8|160
1600534200000|2020-09-19 16:50:00|234.89|232.89|234.83|232.83|234.93|232.93|234.68|232.68|130
1600534500000|2020-09-19 16:55:00|234.82|232.82|234.81|232.81|234.88|232.88|234.6|232.6|117
1600534800000|2020-09-19 17:00:00|234.8|232.8|235.4|233.4|235.41|233.41|234.8|232.8|130
1600535100000|2020-09-19 17:05:00|235.41|233.41|235.28|233.28|235.51|233.51|235.09|233.09|153
1600535400000|2020-09-19 17:10:00|235.26|233.26|235.51|233.51|235.55|233.55|235.26|233.26|210
1600535700000|2020-09-19 17:15:00|235.54|233.54|235.76|233.76|235.78|233.78|235.44|233.44|161
1600536000000|2020-09-19 17:20:00|235.73|233.73|235.7|233.7|235.76|233.76|235.57|233.57|62
1600536300000|2020-09-19 17:25:00|235.72|233.72|235.7|233.7|235.82|233.82|235.62|233.62|148
1600536600000|2020-09-19 17:30:00|235.69|233.69|235.7|233.7|235.84|233.84|235.65|233.65|186
1600536900000|2020-09-19 17:35:00|235.71|233.71|235.88|233.88|235.96|233.96|235.67|233.67|186
1600537200000|2020-09-19 17:40:00|235.89|233.89|235.71|233.71|235.92|233.92|235.62|233.62|176
1600537500000|2020-09-19 17:45:00|235.72|233.72|235.77|233.77|235.91|233.91|235.68|233.68|219
1600537800000|2020-09-19 17:50:00|235.76|233.76|235.43|233.43|235.78|233.78|235.36|233.36|309
1600538100000|2020-09-19 17:55:00|235.42|233.42|235.5|233.5|235.52|233.52|235.24|233.24|226
1600538400000|2020-09-19 18:00:00|235.51|233.51|234.83|232.83|235.52|233.52|234.79|232.79|308
1600538700000|2020-09-19 18:05:00|234.82|232.82|234.11|232.11|234.83|232.83|233.91|231.91|429
1600539000000|2020-09-19 18:10:00|234.12|232.12|234.7|232.7|234.82|232.82|234.09|232.09|287
1600539300000|2020-09-19 18:15:00|234.71|232.71|233.38|231.38|234.74|232.74|233.23|231.23|418
1600539600000|2020-09-19 18:20:00|233.37|231.37|234.27|232.27|234.31|232.31|233.37|231.37|383
1600539900000|2020-09-19 18:25:00|234.26|232.26|234.23|232.23|234.26|232.26|233.97|231.97|334
1600540200000|2020-09-19 18:30:00|234.24|232.24|233.83|231.83|234.24|232.24|233.39|231.39|255
1600540500000|2020-09-19 18:35:00|233.84|231.84|234.07|232.07|234.1|232.1|233.8|231.8|227
1600540800000|2020-09-19 18:40:00|234.08|232.08|233.48|231.48|234.08|232.08|233.39|231.39|299
1600541100000|2020-09-19 18:45:00|233.49|231.49|233.59|231.59|233.73|231.73|233.39|231.39|336
1600541400000|2020-09-19 18:50:00|233.6|231.6|233.64|231.64|234|232|233.49|231.49|340
1600541700000|2020-09-19 18:55:00|233.61|231.61|233.85|231.85|233.97|231.97|233.6|231.6|211
1600542000000|2020-09-19 19:00:00|233.84|231.84|233.89|231.89|233.96|231.96|233.82|231.82|194
1600542300000|2020-09-19 19:05:00|233.9|231.9|233.46|231.46|233.93|231.93|233.44|231.44|171
1600542600000|2020-09-19 19:10:00|233.43|231.43|234.04|232.04|234.07|232.07|233.4|231.4|243
1600542900000|2020-09-19 19:15:00|234.03|232.03|234.13|232.13|234.13|232.13|233.94|231.94|152
1600543200000|2020-09-19 19:20:00|234.12|232.12|234.37|232.37|234.39|232.39|233.97|231.97|229
1600543500000|2020-09-19 19:25:00|234.38|232.38|233.83|231.83|234.46|232.46|233.73|231.73|313
1600543800000|2020-09-19 19:30:00|233.85|231.85|233.43|231.43|233.94|231.94|233.38|231.38|161
1600544100000|2020-09-19 19:35:00|233.44|231.44|233.74|231.74|233.84|231.84|233.4|231.4|173
1600544400000|2020-09-19 19:40:00|233.73|231.73|233.91|231.91|233.95|231.95|233.61|231.61|194
1600544700000|2020-09-19 19:45:00|233.9|231.9|233.99|231.99|234.22|232.22|233.8|231.8|183
1600545000000|2020-09-19 19:50:00|233.98|231.98|234.07|232.07|234.14|232.14|233.86|231.86|116
1600545300000|2020-09-19 19:55:00|234.06|232.06|234.07|232.07|234.23|232.23|233.79|231.79|216
1600545600000|2020-09-19 20:00:00|234.05|232.05|233.92|231.92|234.09|232.09|233.84|231.84|137
1600545900000|2020-09-19 20:05:00|233.93|231.93|233.89|231.89|233.94|231.94|233.78|231.78|109
1600546200000|2020-09-19 20:10:00|233.9|231.9|234.04|232.04|234.07|232.07|233.76|231.76|216
1600546500000|2020-09-19 20:15:00|234.03|232.03|234.11|232.11|234.11|232.11|233.92|231.92|85
1600546800000|2020-09-19 20:20:00|234.08|232.08|234.1|232.1|234.3|232.3|234.07|232.07|197
1600547100000|2020-09-19 20:25:00|234.11|232.11|234.25|232.25|234.28|232.28|234.1|232.1|130
1600547400000|2020-09-19 20:30:00|234.27|232.27|234.27|232.27|234.33|232.33|234.2|232.2|152
1600547700000|2020-09-19 20:35:00|234.28|232.28|234.35|232.35|234.45|232.45|234.27|232.27|169
1600548000000|2020-09-19 20:40:00|234.36|232.36|234.47|232.47|234.47|232.47|234.26|232.26|174
1600548300000|2020-09-19 20:45:00|234.46|232.46|234.48|232.48|234.54|232.54|234.38|232.38|205
1600548600000|2020-09-19 20:50:00|234.47|232.47|234.45|232.45|234.47|232.47|234.34|232.34|105
1600548900000|2020-09-19 20:55:00|234.44|232.44|234.63|232.63|234.64|232.64|234.36|232.36|178
1600549200000|2020-09-19 21:00:00|234.64|232.64|234.5|232.5|234.64|232.64|234.36|232.36|103
1600549500000|2020-09-19 21:05:00|234.52|232.52|234.51|232.51|234.52|232.52|234.39|232.39|74
1600549800000|2020-09-19 21:10:00|234.53|232.53|234.5|232.5|234.53|232.53|234.48|232.48|51
1600550100000|2020-09-19 21:15:00|234.51|232.51|234.42|232.42|234.52|232.52|234.33|232.33|24
1600550400000|2020-09-19 21:20:00|234.44|232.44|234.49|232.49|234.62|232.62|234.33|232.33|95
1600550700000|2020-09-19 21:25:00|234.5|232.5|234.56|232.56|234.69|232.69|234.47|232.47|91
1600551000000|2020-09-19 21:30:00|234.57|232.57|234.34|232.34|234.6|232.6|234.34|232.34|95
1600551300000|2020-09-19 21:35:00|234.41|232.41|234.36|232.36|234.49|232.49|234.35|232.35|103
1600551600000|2020-09-19 21:40:00|234.37|232.37|234.25|232.25|234.37|232.37|234.18|232.18|146
1600551900000|2020-09-19 21:45:00|234.24|232.24|234.33|232.33|234.34|232.34|234.18|232.18|241
1600552200000|2020-09-19 21:50:00|234.32|232.32|234.31|232.31|234.35|232.35|234.18|232.18|190
1600552500000|2020-09-19 21:55:00|234.32|232.32|234.34|232.34|234.36|232.36|234.22|232.22|125
1600552800000|2020-09-19 22:00:00|234.35|232.35|234.4|232.4|234.45|232.45|234.27|232.27|170
1600553100000|2020-09-19 22:05:00|234.43|232.43|234.19|232.19|234.43|232.43|234.14|232.14|186
1600553400000|2020-09-19 22:10:00|234.18|232.18|233.78|231.78|234.21|232.21|233.57|231.57|297
1600553700000|2020-09-19 22:15:00|233.79|231.79|234.18|232.18|234.23|232.23|233.76|231.76|226
1600554000000|2020-09-19 22:20:00|234.19|232.19|234.17|232.17|234.26|232.26|234.13|232.13|244
1600554300000|2020-09-19 22:25:00|234.11|232.11|234.25|232.25|234.35|232.35|234.11|232.11|135
1600554600000|2020-09-19 22:30:00|234.23|232.23|234.14|232.14|234.28|232.28|234.06|232.06|255
1600554900000|2020-09-19 22:35:00|234.12|232.12|234.16|232.16|234.18|232.18|233.97|231.97|185
1600555200000|2020-09-19 22:40:00|234.17|232.17|234.1|232.1|234.27|232.27|234.07|232.07|235
1600555500000|2020-09-19 22:45:00|234.08|232.08|234.11|232.11|234.12|232.12|233.93|231.93|234
1600555800000|2020-09-19 22:50:00|234.12|232.12|234|232|234.22|232.22|233.91|231.91|130
1600556100000|2020-09-19 22:55:00|234.01|232.01|234.21|232.21|234.21|232.21|233.96|231.96|213
1600556400000|2020-09-19 23:00:00|234.2|232.2|233.8|231.8|234.2|232.2|233.75|231.75|223
1600556700000|2020-09-19 23:05:00|233.81|231.81|234.03|232.03|234.06|232.06|233.77|231.77|207
1600557000000|2020-09-19 23:10:00|234.02|232.02|234.05|232.05|234.05|232.05|233.84|231.84|179
1600557300000|2020-09-19 23:15:00|234.06|232.06|234.21|232.21|234.3|232.3|234.06|232.06|135
1600557600000|2020-09-19 23:20:00|234.25|232.25|234.34|232.34|234.35|232.35|234.07|232.07|123
1600557900000|2020-09-19 23:25:00|234.35|232.35|234.47|232.47|234.61|232.61|234.33|232.33|172
1600558200000|2020-09-19 23:30:00|234.46|232.46|234.7|232.7|234.92|232.92|234.44|232.44|299
1600558500000|2020-09-19 23:35:00|234.75|232.75|234.61|232.61|234.77|232.77|234.46|232.46|249
1600558800000|2020-09-19 23:40:00|234.63|232.63|234.35|232.35|234.64|232.64|234.31|232.31|162
1600559100000|2020-09-19 23:45:00|234.33|232.33|234.63|232.63|234.71|232.71|234.33|232.33|133
1600559400000|2020-09-19 23:50:00|234.62|232.62|234.35|232.35|234.63|232.63|234.16|232.16|210
1600559700000|2020-09-19 23:55:00|234.32|232.32|234.21|232.21|234.4|232.4|234.16|232.16|254
1600560000000|2020-09-20 00:00:00|234.22|232.22|233.88|231.88|234.39|232.39|233.77|231.77|293
1600560300000|2020-09-20 00:05:00|233.84|231.84|233.56|231.56|233.87|231.87|233.56|231.56|314
1600560600000|2020-09-20 00:10:00|233.57|231.57|233.77|231.77|233.9|231.9|233.52|231.52|266
1600560900000|2020-09-20 00:15:00|233.76|231.76|233.69|231.69|233.78|231.78|233.56|231.56|169
1600561200000|2020-09-20 00:20:00|233.66|231.66|233.88|231.88|233.89|231.89|233.49|231.49|319
1600561500000|2020-09-20 00:25:00|233.87|231.87|233.64|231.64|233.89|231.89|233.63|231.63|224
1600561800000|2020-09-20 00:30:00|233.66|231.66|233.62|231.62|233.72|231.72|233.48|231.48|178
1600562100000|2020-09-20 00:35:00|233.61|231.61|233.63|231.63|233.71|231.71|233.55|231.55|270
1600562400000|2020-09-20 00:40:00|233.64|231.64|233.97|231.97|234.09|232.09|233.61|231.61|271
1600562700000|2020-09-20 00:45:00|233.96|231.96|234.33|232.33|234.34|232.34|233.95|231.95|238
1600563000000|2020-09-20 00:50:00|234.34|232.34|234.45|232.45|234.53|232.53|234.22|232.22|206
1600563300000|2020-09-20 00:55:00|234.46|232.46|234.24|232.24|234.47|232.47|234.17|232.17|254
1600563600000|2020-09-20 01:00:00|234.22|232.22|232.93|230.93|234.29|232.29|232.91|230.91|652
1600563900000|2020-09-20 01:05:00|232.94|230.94|232.92|230.92|233.44|231.44|232.82|230.82|472
1600564200000|2020-09-20 01:10:00|232.93|230.93|232.94|230.94|232.96|230.96|232.57|230.57|262
1600564500000|2020-09-20 01:15:00|232.92|230.92|232.79|230.79|233.19|231.19|232.72|230.72|312
1600564800000|2020-09-20 01:20:00|232.8|230.8|232.79|230.79|232.85|230.85|232.64|230.64|305
1600565100000|2020-09-20 01:25:00|232.8|230.8|233.05|231.05|233.05|231.05|232.78|230.78|238
1600565400000|2020-09-20 01:30:00|233.04|231.04|233|231|233.07|231.07|232.89|230.89|186
1600565700000|2020-09-20 01:35:00|233.01|231.01|233.26|231.26|233.43|231.43|232.98|230.98|179
1600566000000|2020-09-20 01:40:00|233.25|231.25|233.29|231.29|233.37|231.37|233.22|231.22|302
1600566300000|2020-09-20 01:45:00|233.36|231.36|233.06|231.06|233.43|231.43|232.98|230.98|356
1600566600000|2020-09-20 01:50:00|233.07|231.07|232.95|230.95|233.21|231.21|232.9|230.9|364
1600566900000|2020-09-20 01:55:00|232.94|230.94|232.69|230.69|233.01|231.01|232.68|230.68|320
1600567200000|2020-09-20 02:00:00|232.7|230.7|232.6|230.6|232.7|230.7|232.36|230.36|398
1600567500000|2020-09-20 02:05:00|232.59|230.59|232.8|230.8|232.81|230.81|232.58|230.58|223
1600567800000|2020-09-20 02:10:00|232.81|230.81|233.09|231.09|233.1|231.1|232.77|230.77|285
1600568100000|2020-09-20 02:15:00|233.08|231.08|233.03|231.03|233.11|231.11|232.91|230.91|210
1600568400000|2020-09-20 02:20:00|233.02|231.02|232.72|230.72|233.02|231.02|232.59|230.59|342
1600568700000|2020-09-20 02:25:00|232.73|230.73|232.95|230.95|233|231|232.69|230.69|250
1600569000000|2020-09-20 02:30:00|232.96|230.96|232.86|230.86|232.96|230.96|232.65|230.65|228
1600569300000|2020-09-20 02:35:00|232.85|230.85|232.76|230.76|232.97|230.97|232.73|230.73|229
1600569600000|2020-09-20 02:40:00|232.78|230.78|232.68|230.68|232.81|230.81|232.63|230.63|276
1600569900000|2020-09-20 02:45:00|232.67|230.67|232.66|230.66|232.97|230.97|232.63|230.63|280
1600570200000|2020-09-20 02:50:00|232.68|230.68|231.21|229.21|232.69|230.69|230.71|228.71|530
1600570500000|2020-09-20 02:55:00|231.2|229.2|230.88|228.88|231.22|229.22|230.15|228.15|513
1600570800000|2020-09-20 03:00:00|230.87|228.87|230.69|228.69|231.17|229.17|229.92|227.92|463
1600571100000|2020-09-20 03:05:00|230.67|228.67|231.19|229.19|231.2|229.2|230.67|228.67|311
1600571400000|2020-09-20 03:10:00|231.18|229.18|230.9|228.9|231.25|229.25|230.9|228.9|185
1600571700000|2020-09-20 03:15:00|230.91|228.91|231.32|229.32|231.32|229.32|230.77|228.77|185
1600572000000|2020-09-20 03:20:00|231.44|229.44|230.91|228.91|231.45|229.45|230.91|228.91|198
1600572300000|2020-09-20 03:25:00|230.93|228.93|231.08|229.08|231.14|229.14|230.84|228.84|147
1600572600000|2020-09-20 03:30:00|231.07|229.07|231.09|229.09|231.1|229.1|230.99|228.99|158
1600572900000|2020-09-20 03:35:00|231.1|229.1|231.45|229.45|231.45|229.45|231.09|229.09|143
1600573200000|2020-09-20 03:40:00|231.44|229.44|231.39|229.39|231.5|229.5|231.24|229.24|281
1600573500000|2020-09-20 03:45:00|231.38|229.38|231.46|229.46|231.5|229.5|231.35|229.35|175
1600573800000|2020-09-20 03:50:00|231.47|229.47|231.25|229.25|231.47|229.47|231.19|229.19|171
1600574100000|2020-09-20 03:55:00|231.26|229.26|231.47|229.47|231.5|229.5|231.14|229.14|194
1600574400000|2020-09-20 04:00:00|231.43|229.43|231.12|229.12|231.43|229.43|231.04|229.04|164
1600574700000|2020-09-20 04:05:00|231.11|229.11|231.14|229.14|231.21|229.21|231.08|229.08|178
1600575000000|2020-09-20 04:10:00|231.12|229.12|231.17|229.17|231.22|229.22|230.99|228.99|199
1600575300000|2020-09-20 04:15:00|231.16|229.16|231.17|229.17|231.2|229.2|231.05|229.05|183
1600575600000|2020-09-20 04:20:00|231.18|229.18|231.6|229.6|231.61|229.61|231.14|229.14|191
1600575900000|2020-09-20 04:25:00|231.61|229.61|231.98|229.98|231.99|229.99|231.6|229.6|318
1600576200000|2020-09-20 04:30:00|231.99|229.99|231.89|229.89|232|230|231.68|229.68|360
1600576500000|2020-09-20 04:35:00|231.88|229.88|231.9|229.9|231.95|229.95|231.83|229.83|245
1600576800000|2020-09-20 04:40:00|231.89|229.89|231.75|229.75|231.93|229.93|231.72|229.72|197
1600577100000|2020-09-20 04:45:00|231.74|229.74|231.62|229.62|231.75|229.75|231.58|229.58|214
1600577400000|2020-09-20 04:50:00|231.63|229.63|231.62|229.62|231.63|229.63|231.52|229.52|186
1600577700000|2020-09-20 04:55:00|231.61|229.61|231.67|229.67|231.75|229.75|231.57|229.57|212
1600578000000|2020-09-20 05:00:00|231.66|229.66|231.41|229.41|231.69|229.69|231.23|229.23|306
1600578300000|2020-09-20 05:05:00|231.38|229.38|231.38|229.38|231.48|229.48|231.31|229.31|202
1600578600000|2020-09-20 05:10:00|231.4|229.4|231.31|229.31|231.46|229.46|231.21|229.21|295
1600578900000|2020-09-20 05:15:00|231.29|229.29|231.34|229.34|231.4|229.4|231.25|229.25|193
1600579200000|2020-09-20 05:20:00|231.32|229.32|231.7|229.7|231.73|229.73|231.29|229.29|215
1600579500000|2020-09-20 05:25:00|231.72|229.72|231.68|229.68|231.77|229.77|231.53|229.53|198
1600579800000|2020-09-20 05:30:00|231.69|229.69|231.46|229.46|231.7|229.7|231.31|229.31|146
1600580100000|2020-09-20 05:35:00|231.44|229.44|231.56|229.56|231.57|229.57|231.34|229.34|123
1600580400000|2020-09-20 05:40:00|231.57|229.57|231.47|229.47|231.58|229.58|231.34|229.34|200
1600580700000|2020-09-20 05:45:00|231.46|229.46|231.3|229.3|231.47|229.47|231.25|229.25|182
1600581000000|2020-09-20 05:50:00|231.29|229.29|231.26|229.26|231.4|229.4|231.17|229.17|101
1600581300000|2020-09-20 05:55:00|231.25|229.25|231.49|229.49|231.53|229.53|231.23|229.23|149
1600581600000|2020-09-20 06:00:00|231.48|229.48|230.84|228.84|231.48|229.48|230.82|228.82|239
1600581900000|2020-09-20 06:05:00|230.85|228.85|230.81|228.81|230.93|228.93|230.66|228.66|229
1600582200000|2020-09-20 06:10:00|230.8|228.8|230.93|228.93|230.96|228.96|230.64|228.64|174
1600582500000|2020-09-20 06:15:00|230.92|228.92|230.92|228.92|231|229|230.86|228.86|283
1600582800000|2020-09-20 06:20:00|230.89|228.89|230.9|228.9|230.97|228.97|230.78|228.78|216
1600583100000|2020-09-20 06:25:00|230.89|228.89|230.84|228.84|230.9|228.9|230.72|228.72|169
1600583400000|2020-09-20 06:30:00|230.85|228.85|230.88|228.88|230.93|228.93|230.75|228.75|185
1600583700000|2020-09-20 06:35:00|230.93|228.93|231.09|229.09|231.1|229.1|230.9|228.9|157
1600584000000|2020-09-20 06:40:00|231.1|229.1|231.2|229.2|231.22|229.22|231|229|162
1600584300000|2020-09-20 06:45:00|231.22|229.22|231.26|229.26|231.28|229.28|231.13|229.13|195
1600584600000|2020-09-20 06:50:00|231.27|229.27|231.15|229.15|231.29|229.29|231.07|229.07|267
1600584900000|2020-09-20 06:55:00|231.13|229.13|231.19|229.19|231.39|229.39|231.06|229.06|250
1600585200000|2020-09-20 07:00:00|231.16|229.16|231.01|229.01|231.19|229.19|230.94|228.94|211
1600585500000|2020-09-20 07:05:00|231|229|231.07|229.07|231.12|229.12|230.93|228.93|198
1600585800000|2020-09-20 07:10:00|231.03|229.03|231.47|229.47|231.48|229.48|231.03|229.03|230
1600586100000|2020-09-20 07:15:00|231.48|229.48|231.63|229.63|231.65|229.65|231.46|229.46|240
1600586400000|2020-09-20 07:20:00|231.64|229.64|231.56|229.56|231.67|229.67|231.52|229.52|122
1600586700000|2020-09-20 07:25:00|231.59|229.59|231.67|229.67|231.79|229.79|231.5|229.5|266
1600587000000|2020-09-20 07:30:00|231.66|229.66|231.8|229.8|231.81|229.81|231.49|229.49|191
1600587300000|2020-09-20 07:35:00|231.82|229.82|231.94|229.94|231.97|229.97|231.82|229.82|159
1600587600000|2020-09-20 07:40:00|231.96|229.96|231.95|229.95|232.08|230.08|231.93|229.93|250
1600587900000|2020-09-20 07:45:00|231.9|229.9|231.65|229.65|232.09|230.09|231.65|229.65|225
1600588200000|2020-09-20 07:50:00|231.68|229.68|231.78|229.78|231.95|229.95|231.67|229.67|229
1600588500000|2020-09-20 07:55:00|231.79|229.79|231.37|229.37|231.8|229.8|231.37|229.37|291
1600588800000|2020-09-20 08:00:00|231.36|229.36|231.4|229.4|231.47|229.47|231.27|229.27|197
1600589100000|2020-09-20 08:05:00|231.41|229.41|231.42|229.42|231.54|229.54|231.38|229.38|84
1600589400000|2020-09-20 08:10:00|231.41|229.41|231.6|229.6|231.64|229.64|231.39|229.39|176
1600589700000|2020-09-20 08:15:00|231.57|229.57|231.72|229.72|231.73|229.73|231.52|229.52|306
1600590000000|2020-09-20 08:20:00|231.69|229.69|231.58|229.58|231.77|229.77|231.55|229.55|328
1600590300000|2020-09-20 08:25:00|231.59|229.59|231.89|229.89|231.91|229.91|231.58|229.58|132
1600590600000|2020-09-20 08:30:00|231.88|229.88|231.7|229.7|231.98|229.98|231.6|229.6|307
1600590900000|2020-09-20 08:35:00|231.69|229.69|231.58|229.58|231.73|229.73|231.53|229.53|271
1600591200000|2020-09-20 08:40:00|231.56|229.56|231.61|229.61|231.64|229.64|231.5|229.5|214
1600591500000|2020-09-20 08:45:00|231.6|229.6|231.51|229.51|231.62|229.62|231.39|229.39|169
1600591800000|2020-09-20 08:50:00|231.5|229.5|231.29|229.29|231.6|229.6|231.25|229.25|199
1600592100000|2020-09-20 08:55:00|231.28|229.28|231.2|229.2|231.29|229.29|231.05|229.05|300
1600592400000|2020-09-20 09:00:00|231.19|229.19|230.71|228.71|231.21|229.21|230.6|228.6|231
1600592700000|2020-09-20 09:05:00|230.7|228.7|230.63|228.63|230.74|228.74|230.41|228.41|280
1600593000000|2020-09-20 09:10:00|230.62|228.62|230.64|228.64|230.69|228.69|230.57|228.57|287
1600593300000|2020-09-20 09:15:00|230.63|228.63|230.61|228.61|230.65|228.65|230.46|228.46|162
1600593600000|2020-09-20 09:20:00|230.6|228.6|230.84|228.84|230.88|228.88|230.57|228.57|204
1600593900000|2020-09-20 09:25:00|230.86|228.86|230.38|228.38|230.86|228.86|230.31|228.31|269
1600594200000|2020-09-20 09:30:00|230.39|228.39|230.94|228.94|230.95|228.95|230.25|228.25|256
1600594500000|2020-09-20 09:35:00|230.95|228.95|231.36|229.36|231.36|229.36|230.94|228.94|253
1600594800000|2020-09-20 09:40:00|231.34|229.34|231.38|229.38|231.45|229.45|231.29|229.29|259
1600595100000|2020-09-20 09:45:00|231.37|229.37|231.51|229.51|231.55|229.55|231.21|229.21|234
1600595400000|2020-09-20 09:50:00|231.5|229.5|231.31|229.31|231.62|229.62|231.25|229.25|235
1600595700000|2020-09-20 09:55:00|231.3|229.3|231.49|229.49|231.59|229.59|231.28|229.28|218
1600596000000|2020-09-20 10:00:00|231.55|229.55|231.47|229.47|231.6|229.6|231.45|229.45|212
1600596300000|2020-09-20 10:05:00|231.46|229.46|231.42|229.42|231.51|229.51|231.2|229.2|204
1600596600000|2020-09-20 10:10:00|231.41|229.41|231.48|229.48|231.5|229.5|231.04|229.04|221
1600596900000|2020-09-20 10:15:00|231.46|229.46|231.34|229.34|231.49|229.49|231.18|229.18|237
1600597200000|2020-09-20 10:20:00|231.35|229.35|231.19|229.19|231.35|229.35|231.16|229.16|254
1600597500000|2020-09-20 10:25:00|231.21|229.21|231.19|229.19|231.32|229.32|231.14|229.14|186
1600597800000|2020-09-20 10:30:00|231.18|229.18|231.24|229.24|231.28|229.28|231.16|229.16|169
1600598100000|2020-09-20 10:35:00|231.25|229.25|231.24|229.24|231.33|229.33|231.12|229.12|152
1600598400000|2020-09-20 10:40:00|231.23|229.23|231.66|229.66|231.73|229.73|231.23|229.23|287
1600598700000|2020-09-20 10:45:00|231.73|229.73|231.69|229.69|231.74|229.74|231.5|229.5|184
1600599000000|2020-09-20 10:50:00|231.67|229.67|231.69|229.69|231.82|229.82|231.66|229.66|235
1600599300000|2020-09-20 10:55:00|231.71|229.71|231.84|229.84|231.91|229.91|231.64|229.64|255
1600599600000|2020-09-20 11:00:00|231.85|229.85|231.64|229.64|231.87|229.87|231.6|229.6|227
1600599900000|2020-09-20 11:05:00|231.66|229.66|231.65|229.65|231.75|229.75|231.56|229.56|222
1600600200000|2020-09-20 11:10:00|231.64|229.64|231.6|229.6|231.74|229.74|231.47|229.47|165
1600600500000|2020-09-20 11:15:00|231.59|229.59|231.39|229.39|231.6|229.6|231.37|229.37|78
1600600800000|2020-09-20 11:20:00|231.29|229.29|231.19|229.19|231.53|229.53|231.19|229.19|149
1600601100000|2020-09-20 11:25:00|231.2|229.2|231.35|229.35|231.51|229.51|231.17|229.17|158
1600601400000|2020-09-20 11:30:00|231.36|229.36|231.29|229.29|231.38|229.38|231.08|229.08|171
1600601700000|2020-09-20 11:35:00|231.31|229.31|231.35|229.35|231.42|229.42|231.25|229.25|148
1600602000000|2020-09-20 11:40:00|231.26|229.26|231.36|229.36|231.44|229.44|231.26|229.26|124
1600602300000|2020-09-20 11:45:00|231.37|229.37|231.22|229.22|231.39|229.39|231.06|229.06|116
1600602600000|2020-09-20 11:50:00|231.23|229.23|231.08|229.08|231.41|229.41|231.08|229.08|223
1600602900000|2020-09-20 11:55:00|231.06|229.06|231.1|229.1|231.11|229.11|230.86|228.86|101
1600603200000|2020-09-20 12:00:00|231.07|229.07|230.94|228.94|231.1|229.1|230.81|228.81|258
1600603500000|2020-09-20 12:05:00|230.96|228.96|230.73|228.73|231.14|229.14|230.73|228.73|235
1600603800000|2020-09-20 12:10:00|230.71|228.71|230.15|228.15|230.77|228.77|230.07|228.07|357
1600604100000|2020-09-20 12:15:00|230.12|228.12|227.51|225.51|230.12|228.12|226.81|224.81|873
1600604400000|2020-09-20 12:20:00|227.52|225.52|228.27|226.27|228.32|226.32|226.94|224.94|577
1600604700000|2020-09-20 12:25:00|228.28|226.28|228.04|226.04|228.28|226.28|227.85|225.85|341
1600605000000|2020-09-20 12:30:00|228.05|226.05|228.62|226.62|228.64|226.64|227.57|225.57|358
1600605300000|2020-09-20 12:35:00|228.63|226.63|227.75|225.75|228.63|226.63|227.75|225.75|316
1600605600000|2020-09-20 12:40:00|227.74|225.74|227.7|225.7|228.28|226.28|227.65|225.65|265
1600605900000|2020-09-20 12:45:00|227.75|225.75|228|226|228|226|227.63|225.63|243
1600606200000|2020-09-20 12:50:00|228.01|226.01|228.08|226.08|228.18|226.18|227.98|225.98|291
1600606500000|2020-09-20 12:55:00|228.09|226.09|226.85|224.85|228.09|226.09|226.84|224.84|436
1600606800000|2020-09-20 13:00:00|226.84|224.84|226.38|224.38|227.09|225.09|226.12|224.12|566
1600607100000|2020-09-20 13:05:00|226.39|224.39|225.94|223.94|226.42|224.42|224.78|222.78|621
1600607400000|2020-09-20 13:10:00|225.95|223.95|226.47|224.47|226.62|224.62|225.92|223.92|223
1600607700000|2020-09-20 13:15:00|226.49|224.49|225.89|223.89|226.59|224.59|225.52|223.52|385
1600608000000|2020-09-20 13:20:00|225.9|223.9|226.29|224.29|226.31|224.31|225.65|223.65|341
1600608300000|2020-09-20 13:25:00|226.3|224.3|226.76|224.76|226.78|224.78|226.23|224.23|230
1600608600000|2020-09-20 13:30:00|226.77|224.77|227.11|225.11|227.28|225.28|226.63|224.63|319
1600608900000|2020-09-20 13:35:00|227.12|225.12|227.36|225.36|227.36|225.36|227.11|225.11|363
1600609200000|2020-09-20 13:40:00|227.37|225.37|227.52|225.52|227.65|225.65|227.29|225.29|345
1600609500000|2020-09-20 13:45:00|227.51|225.51|227.51|225.51|227.57|225.57|227.38|225.38|137
1600609800000|2020-09-20 13:50:00|227.53|225.53|227.4|225.4|227.61|225.61|227.33|225.33|236
1600610100000|2020-09-20 13:55:00|227.47|225.47|227.57|225.57|227.64|225.64|227.34|225.34|166
1600610400000|2020-09-20 14:00:00|227.55|225.55|227.19|225.19|227.56|225.56|227.07|225.07|239
1600610700000|2020-09-20 14:05:00|227.18|225.18|226.81|224.81|227.24|225.24|226.79|224.79|209
1600611000000|2020-09-20 14:10:00|226.79|224.79|226.88|224.88|226.93|224.93|226.68|224.68|186
1600611300000|2020-09-20 14:15:00|226.86|224.86|226.58|224.58|226.97|224.97|226.51|224.51|194
1600611600000|2020-09-20 14:20:00|226.56|224.56|226.29|224.29|226.56|224.56|226.25|224.25|254
1600611900000|2020-09-20 14:25:00|226.21|224.21|226.21|224.21|226.31|224.31|226.05|224.05|415
1600612200000|2020-09-20 14:30:00|226.22|224.22|226.09|224.09|226.5|224.5|226.08|224.08|308
1600612500000|2020-09-20 14:35:00|226.1|224.1|226.33|224.33|226.35|224.35|226.02|224.02|174
1600612800000|2020-09-20 14:40:00|226.34|224.34|226.48|224.48|226.5|224.5|226.34|224.34|161
1600613100000|2020-09-20 14:45:00|226.47|224.47|226.38|224.38|226.56|224.56|226.38|224.38|100
1600613400000|2020-09-20 14:50:00|226.39|224.39|226.12|224.12|226.4|224.4|225.79|223.79|250
1600613700000|2020-09-20 14:55:00|226.13|224.13|226.11|224.11|226.13|224.13|225.98|223.98|161
1600614000000|2020-09-20 15:00:00|226.09|224.09|226.01|224.01|226.23|224.23|225.9|223.9|286
1600614300000|2020-09-20 15:05:00|226.02|224.02|225.14|223.14|226.11|224.11|225.14|223.14|327
1600614600000|2020-09-20 15:10:00|225.09|223.09|224.81|222.81|225.09|223.09|224.62|222.62|330
1600614900000|2020-09-20 15:15:00|224.79|222.79|225.57|223.57|225.57|223.57|224.76|222.76|205
1600615200000|2020-09-20 15:20:00|225.56|223.56|226.13|224.13|226.14|224.14|225.56|223.56|188
1600615500000|2020-09-20 15:25:00|226.12|224.12|226.16|224.16|226.23|224.23|226.09|224.09|187
1600615800000|2020-09-20 15:30:00|226.17|224.17|226.17|224.17|226.25|224.25|226.03|224.03|203
1600616100000|2020-09-20 15:35:00|226.19|224.19|226.13|224.13|226.23|224.23|226.01|224.01|158
1600616400000|2020-09-20 15:40:00|226.14|224.14|226|224|226.24|224.24|225.83|223.83|149
1600616700000|2020-09-20 15:45:00|226.01|224.01|225.38|223.38|226.01|224.01|225.28|223.28|268
1600617000000|2020-09-20 15:50:00|225.37|223.37|224.93|222.93|225.44|223.44|224.93|222.93|289
1600617300000|2020-09-20 15:55:00|224.92|222.92|225.12|223.12|225.12|223.12|224.84|222.84|283
1600617600000|2020-09-20 16:00:00|225.11|223.11|223.95|221.95|225.12|223.12|223.4|221.4|569
1600617900000|2020-09-20 16:05:00|223.94|221.94|224.28|222.28|224.64|222.64|223.94|221.94|337
1600618200000|2020-09-20 16:10:00|224.27|222.27|224.42|222.42|224.48|222.48|223.89|221.89|352
1600618500000|2020-09-20 16:15:00|224.43|222.43|224.78|222.78|224.88|222.88|224.04|222.04|363
1600618800000|2020-09-20 16:20:00|224.77|222.77|223.72|221.72|224.81|222.81|223.7|221.7|370
1600619100000|2020-09-20 16:25:00|223.69|221.69|223.4|221.4|224.04|222.04|223.37|221.37|502
1600619400000|2020-09-20 16:30:00|223.41|221.41|224.26|222.26|224.26|222.26|223.33|221.33|339
1600619700000|2020-09-20 16:35:00|224.28|222.28|223.99|221.99|224.51|222.51|223.99|221.99|364
1600620000000|2020-09-20 16:40:00|224.04|222.04|224.84|222.84|224.85|222.85|223.99|221.99|313
1600620300000|2020-09-20 16:45:00|224.83|222.83|224.22|222.22|224.92|222.92|224.22|222.22|334
1600620600000|2020-09-20 16:50:00|224.23|222.23|223.89|221.89|224.82|222.82|223.67|221.67|375
1600620900000|2020-09-20 16:55:00|223.88|221.88|225.18|223.18|225.29|223.29|223.68|221.68|384
1600621200000|2020-09-20 17:00:00|225.2|223.2|225.72|223.72|225.87|223.87|225|223|372
1600621500000|2020-09-20 17:05:00|225.73|223.73|225.73|223.73|226.02|224.02|225.72|223.72|330
1600621800000|2020-09-20 17:10:00|225.75|223.75|225.93|223.93|226.04|224.04|225.7|223.7|269
1600622100000|2020-09-20 17:15:00|225.92|223.92|226.51|224.51|226.54|224.54|225.86|223.86|263
1600622400000|2020-09-20 17:20:00|226.5|224.5|226.53|224.53|226.69|224.69|226.19|224.19|325
1600622700000|2020-09-20 17:25:00|226.52|224.52|226.68|224.68|226.73|224.73|226.5|224.5|266
1600623000000|2020-09-20 17:30:00|226.59|224.59|226.7|224.7|226.99|224.99|226.59|224.59|220
1600623300000|2020-09-20 17:35:00|226.69|224.69|226.54|224.54|226.95|224.95|226.39|224.39|341
1600623600000|2020-09-20 17:40:00|226.55|224.55|226.05|224.05|226.61|224.61|226.01|224.01|219
1600623900000|2020-09-20 17:45:00|226.04|224.04|226.39|224.39|226.46|224.46|225.83|223.83|328
1600624200000|2020-09-20 17:50:00|226.41|224.41|226.29|224.29|226.57|224.57|226.21|224.21|310
1600624500000|2020-09-20 17:55:00|226.31|224.31|226.37|224.37|226.42|224.42|226.24|224.24|166
1600624800000|2020-09-20 18:00:00|226.36|224.36|226.51|224.51|226.65|224.65|226.35|224.35|293
1600625100000|2020-09-20 18:05:00|226.52|224.52|226.04|224.04|226.56|224.56|225.94|223.94|268
1600625400000|2020-09-20 18:10:00|226.03|224.03|226.26|224.26|226.42|224.42|226.03|224.03|317
1600625700000|2020-09-20 18:15:00|226.23|224.23|226.48|224.48|226.51|224.51|226.12|224.12|399
1600626000000|2020-09-20 18:20:00|226.47|224.47|226.76|224.76|226.83|224.83|226.47|224.47|271
1600626300000|2020-09-20 18:25:00|226.75|224.75|226.23|224.23|226.77|224.77|226.2|224.2|311
1600626600000|2020-09-20 18:30:00|226.24|224.24|226.44|224.44|226.44|224.44|226.24|224.24|311
1600626900000|2020-09-20 18:35:00|226.42|224.42|226.34|224.34|226.44|224.44|226.11|224.11|136
1600627200000|2020-09-20 18:40:00|226.32|224.32|226.44|224.44|226.51|224.51|226.07|224.07|288
1600627500000|2020-09-20 18:45:00|226.42|224.42|226.04|224.04|226.47|224.47|226|224|246
1600627800000|2020-09-20 18:50:00|225.99|223.99|226.52|224.52|226.53|224.53|225.97|223.97|244
1600628100000|2020-09-20 18:55:00|226.51|224.51|226.59|224.59|226.74|224.74|226.43|224.43|239
1600628400000|2020-09-20 19:00:00|226.6|224.6|226.7|224.7|226.75|224.75|226.54|224.54|220
1600628700000|2020-09-20 19:05:00|226.71|224.71|226.42|224.42|226.76|224.76|226.33|224.33|250
1600629000000|2020-09-20 19:10:00|226.39|224.39|226.33|224.33|226.51|224.51|226.23|224.23|185
1600629300000|2020-09-20 19:15:00|226.35|224.35|226.13|224.13|226.48|224.48|226.03|224.03|254
1600629600000|2020-09-20 19:20:00|226.12|224.12|226.4|224.4|226.49|224.49|225.96|223.96|311
1600629900000|2020-09-20 19:25:00|226.38|224.38|226.33|224.33|226.5|224.5|226.3|224.3|214
1600630200000|2020-09-20 19:30:00|226.35|224.35|226.56|224.56|226.67|224.67|226.32|224.32|219
1600630500000|2020-09-20 19:35:00|226.57|224.57|226.49|224.49|226.67|224.67|226.37|224.37|247
1600630800000|2020-09-20 19:40:00|226.48|224.48|226.22|224.22|226.54|224.54|226.16|224.16|298
1600631100000|2020-09-20 19:45:00|226.26|224.26|226.14|224.14|226.48|224.48|226.13|224.13|320
1600631400000|2020-09-20 19:50:00|226.15|224.15|226.18|224.18|226.24|224.24|226.1|224.1|215
1600631700000|2020-09-20 19:55:00|226.19|224.19|226.09|224.09|226.24|224.24|225.98|223.98|188
1600632000000|2020-09-20 20:00:00|226.08|224.08|225.8|223.8|226.31|224.31|225.74|223.74|246
1600632300000|2020-09-20 20:05:00|225.79|223.79|226.03|224.03|226.08|224.08|225.79|223.79|260
1600632600000|2020-09-20 20:10:00|226.02|224.02|225.91|223.91|226.22|224.22|225.84|223.84|291
1600632900000|2020-09-20 20:15:00|225.9|223.9|225.76|223.76|225.96|223.96|225.68|223.68|277
1600633200000|2020-09-20 20:20:00|225.75|223.75|225.65|223.65|225.78|223.78|225.48|223.48|316
1600633500000|2020-09-20 20:25:00|225.66|223.66|225.71|223.71|225.74|223.74|225.53|223.53|179
1600633800000|2020-09-20 20:30:00|225.7|223.7|225.78|223.78|225.82|223.82|225.67|223.67|119
1600634100000|2020-09-20 20:35:00|225.77|223.77|225.63|223.63|225.78|223.78|225.55|223.55|184
1600634400000|2020-09-20 20:40:00|225.64|223.64|225.7|223.7|225.74|223.74|225.61|223.61|96
1600634700000|2020-09-20 20:45:00|225.71|223.71|225.59|223.59|225.74|223.74|225.59|223.59|229
1600635000000|2020-09-20 20:50:00|225.6|223.6|225.58|223.58|225.74|223.74|225.52|223.52|238
1600635300000|2020-09-20 20:55:00|225.51|223.51|225.32|223.32|225.59|223.59|225.3|223.3|141
1600635600000|2020-09-20 21:00:00|225.31|223.31|225.28|223.28|225.56|223.56|225.25|223.25|136
1600635900000|2020-09-20 21:05:00|225.27|223.27|224.94|222.94|225.29|223.29|224.84|222.84|148
1600636200000|2020-09-20 21:10:00|224.95|222.95|225.02|223.02|225.07|223.07|224.91|222.91|139
1600636500000|2020-09-20 21:15:00|225.03|223.03|225.38|223.38|225.45|223.45|224.91|222.91|135
1600636800000|2020-09-20 21:20:00|225.39|223.39|226.03|224.03|226.03|224.03|225.39|223.39|293
1600637100000|2020-09-20 21:25:00|226.04|224.04|226.21|224.21|226.29|224.29|226.03|224.03|250
1600637400000|2020-09-20 21:30:00|226.2|224.2|226.53|224.53|226.54|224.54|226.2|224.2|196
1600637700000|2020-09-20 21:35:00|226.52|224.52|226.55|224.55|226.56|224.56|226.49|224.49|116
1600638000000|2020-09-20 21:40:00|226.54|224.54|226.9|224.9|227.04|225.04|226.54|224.54|204
1600638300000|2020-09-20 21:45:00|226.91|224.91|226.13|224.13|226.92|224.92|226.06|224.06|315
1600638600000|2020-09-20 21:50:00|226.14|224.14|226.24|224.24|226.54|224.54|226.1|224.1|201
1600638900000|2020-09-20 21:55:00|226.25|224.25|225.88|223.88|226.28|224.28|225.8|223.8|228
1600639200000|2020-09-20 22:00:00|225.89|223.89|225.8|223.8|226.29|224.29|225.79|223.79|215
1600639500000|2020-09-20 22:05:00|225.79|223.79|225.78|223.78|226.01|224.01|225.73|223.73|224
1600639800000|2020-09-20 22:10:00|225.79|223.79|224.56|222.56|225.79|223.79|224.55|222.55|225
1600640100000|2020-09-20 22:15:00|224.57|222.57|224.58|222.58|224.79|222.79|224.41|222.41|362
1600640400000|2020-09-20 22:20:00|224.57|222.57|224.47|222.47|224.94|222.94|224.4|222.4|295
1600640700000|2020-09-20 22:25:00|224.46|222.46|224.97|222.97|225.08|223.08|224.46|222.46|254
1600641000000|2020-09-20 22:30:00|224.98|222.98|224.79|222.79|225.04|223.04|224.67|222.67|201
1600641300000|2020-09-20 22:35:00|224.78|222.78|224.73|222.73|224.83|222.83|224.43|222.43|140
1600641600000|2020-09-20 22:40:00|224.71|222.71|225.11|223.11|225.11|223.11|224.41|222.41|234
1600641900000|2020-09-20 22:45:00|225.14|223.14|225.43|223.43|225.46|223.46|225.12|223.12|227
1600642200000|2020-09-20 22:50:00|225.44|223.44|225.53|223.53|225.72|223.72|225.37|223.37|221
1600642500000|2020-09-20 22:55:00|225.52|223.52|225.44|223.44|225.53|223.53|225.18|223.18|182
1600642800000|2020-09-20 23:00:00|225.45|223.45|225.92|223.92|226.07|224.07|225.45|223.45|211
1600643100000|2020-09-20 23:05:00|225.93|223.93|225.85|223.85|226.25|224.25|225.66|223.66|256
1600643400000|2020-09-20 23:10:00|225.86|223.86|226.78|224.78|226.78|224.78|225.78|223.78|371
1600643700000|2020-09-20 23:15:00|226.77|224.77|227.25|225.25|227.34|225.34|226.75|224.75|375
1600644000000|2020-09-20 23:20:00|227.26|225.26|226.97|224.97|227.28|225.28|226.84|224.84|360
1600644300000|2020-09-20 23:25:00|226.98|224.98|227.1|225.1|227.15|225.15|226.78|224.78|220
1600644600000|2020-09-20 23:30:00|227.11|225.11|226.85|224.85|227.19|225.19|226.66|224.66|268
1600644900000|2020-09-20 23:35:00|226.86|224.86|227.15|225.15|227.3|225.3|226.86|224.86|253
1600645200000|2020-09-20 23:40:00|227.14|225.14|227.02|225.02|227.27|225.27|226.79|224.79|250
1600645500000|2020-09-20 23:45:00|227.01|225.01|227.23|225.23|227.39|225.39|226.89|224.89|252
1600645800000|2020-09-20 23:50:00|227.24|225.24|227.21|225.21|227.35|225.35|226.63|224.63|360
1600646100000|2020-09-20 23:55:00|227.22|225.22|227.34|225.34|227.36|225.36|226.97|224.97|305
1600646400000|2020-09-21 00:00:00|227.33|225.33|226.45|224.45|227.34|225.34|226.2|224.2|527
1600646700000|2020-09-21 00:05:00|226.44|224.44|226.56|224.56|226.78|224.78|226.13|224.13|429
1600647000000|2020-09-21 00:10:00|226.57|224.57|226.6|224.6|226.76|224.76|226.3|224.3|301
1600647300000|2020-09-21 00:15:00|226.57|224.57|227.2|225.2|227.3|225.3|226.57|224.57|423
1600647600000|2020-09-21 00:20:00|227.19|225.19|227.13|225.13|227.22|225.22|226.97|224.97|215
1600647900000|2020-09-21 00:25:00|227.16|225.16|227.14|225.14|227.54|225.54|227.13|225.13|375
1600648200000|2020-09-21 00:30:00|227.15|225.15|227.14|225.14|227.34|225.34|226.98|224.98|267
1600648500000|2020-09-21 00:35:00|227.15|225.15|227.31|225.31|227.4|225.4|227.11|225.11|372
1600648800000|2020-09-21 00:40:00|227.3|225.3|227.07|225.07|227.38|225.38|227.07|225.07|223
1600649100000|2020-09-21 00:45:00|227.08|225.08|227.32|225.32|227.4|225.4|227.05|225.05|218
1600649400000|2020-09-21 00:50:00|227.33|225.33|229.02|227.02|229.89|227.89|227.33|225.33|660
1600649700000|2020-09-21 00:55:00|229.03|227.03|229.1|227.1|229.82|227.82|228.89|226.89|444
1600650000000|2020-09-21 01:00:00|229.12|227.12|229.04|227.04|229.97|227.97|228.76|226.76|495
1600650300000|2020-09-21 01:05:00|229.02|227.02|229.45|227.45|229.45|227.45|228.4|226.4|427
1600650600000|2020-09-21 01:10:00|229.49|227.49|229.23|227.23|229.77|227.77|229.23|227.23|262
1600650900000|2020-09-21 01:15:00|229.25|227.25|229.22|227.22|229.55|227.55|229.17|227.17|245
1600651200000|2020-09-21 01:20:00|229.23|227.23|229.26|227.26|229.82|227.82|229.16|227.16|224
1600651500000|2020-09-21 01:25:00|229.27|227.27|229.42|227.42|229.45|227.45|229.14|227.14|216
1600651800000|2020-09-21 01:30:00|229.41|227.41|229.13|227.13|229.45|227.45|229.06|227.06|186
1600652100000|2020-09-21 01:35:00|229.14|227.14|228.98|226.98|229.24|227.24|228.87|226.87|166
1600652400000|2020-09-21 01:40:00|228.99|226.99|229.08|227.08|229.22|227.22|228.86|226.86|188
1600652700000|2020-09-21 01:45:00|229.07|227.07|228.25|226.25|229.08|227.08|228.21|226.21|279
1600653000000|2020-09-21 01:50:00|228.27|226.27|228.5|226.5|228.59|226.59|228.27|226.27|193
1600653300000|2020-09-21 01:55:00|228.51|226.51|228.45|226.45|228.63|226.63|228.25|226.25|266
1600653600000|2020-09-21 02:00:00|228.46|226.46|228.5|226.5|228.59|226.59|228.43|226.43|268
1600653900000|2020-09-21 02:05:00|228.49|226.49|228.68|226.68|228.71|226.71|228.45|226.45|131
1600654200000|2020-09-21 02:10:00|228.67|226.67|228.85|226.85|228.86|226.86|228.63|226.63|226
1600654500000|2020-09-21 02:15:00|228.87|226.87|228.56|226.56|228.89|226.89|228.51|226.51|150
1600654800000|2020-09-21 02:20:00|228.57|226.57|228.32|226.32|228.62|226.62|228.09|226.09|246
1600655100000|2020-09-21 02:25:00|228.34|226.34|228.27|226.27|228.42|226.42|228.1|226.1|182
1600655400000|2020-09-21 02:30:00|228.28|226.28|228.4|226.4|228.63|226.63|228.25|226.25|352
1600655700000|2020-09-21 02:35:00|228.39|226.39|228.36|226.36|228.49|226.49|228.12|226.12|256
1600656000000|2020-09-21 02:40:00|228.37|226.37|228.35|226.35|228.46|226.46|228.27|226.27|224
1600656300000|2020-09-21 02:45:00|228.34|226.34|228.12|226.12|228.37|226.37|228.09|226.09|162
1600656600000|2020-09-21 02:50:00|228.13|226.13|228.25|226.25|228.55|226.55|228.13|226.13|257
1600656900000|2020-09-21 02:55:00|228.28|226.28|228.65|226.65|228.68|226.68|228.26|226.26|264
1600657200000|2020-09-21 03:00:00|228.64|226.64|228.52|226.52|228.75|226.75|228.38|226.38|347
1600657500000|2020-09-21 03:05:00|228.51|226.51|228.43|226.43|228.52|226.52|228.18|226.18|274
1600657800000|2020-09-21 03:10:00|228.42|226.42|228.25|226.25|228.43|226.43|228.14|226.14|330
1600658100000|2020-09-21 03:15:00|228.24|226.24|228.01|226.01|228.33|226.33|227.95|225.95|371
1600658400000|2020-09-21 03:20:00|228.02|226.02|227.89|225.89|228.22|226.22|227.85|225.85|287
1600658700000|2020-09-21 03:25:00|227.86|225.86|228.06|226.06|228.2|226.2|227.86|225.86|284
1600659000000|2020-09-21 03:30:00|228.07|226.07|228.14|226.14|228.7|226.7|228.07|226.07|315
1600659300000|2020-09-21 03:35:00|228.15|226.15|228.26|226.26|228.38|226.38|228.14|226.14|301
1600659600000|2020-09-21 03:40:00|228.25|226.25|228.28|226.28|228.3|226.3|228.05|226.05|279
1600659900000|2020-09-21 03:45:00|228.27|226.27|228.28|226.28|228.46|226.46|228.15|226.15|206
1600660200000|2020-09-21 03:50:00|228.21|226.21|228.17|226.17|228.45|226.45|227.94|225.94|314
1600660500000|2020-09-21 03:55:00|228.22|226.22|228.27|226.27|228.31|226.31|228.14|226.14|185
1600660800000|2020-09-21 04:00:00|228.28|226.28|228.56|226.56|228.62|226.62|228.28|226.28|136
1600661100000|2020-09-21 04:05:00|228.55|226.55|228.48|226.48|228.66|226.66|228.23|226.23|203
1600661400000|2020-09-21 04:10:00|228.39|226.39|228.55|226.55|228.59|226.59|228.39|226.39|134
1600661700000|2020-09-21 04:15:00|228.54|226.54|228.56|226.56|228.72|226.72|228.46|226.46|234
1600662000000|2020-09-21 04:20:00|228.57|226.57|228.71|226.71|228.83|226.83|228.52|226.52|301
1600662300000|2020-09-21 04:25:00|228.69|226.69|228.6|226.6|228.77|226.77|228.48|226.48|268
1600662600000|2020-09-21 04:30:00|228.58|226.58|228.78|226.78|228.82|226.82|228.58|226.58|294
1600662900000|2020-09-21 04:35:00|228.81|226.81|228.4|226.4|228.82|226.82|228.31|226.31|150
1600663200000|2020-09-21 04:40:00|228.42|226.42|228.39|226.39|228.51|226.51|228.31|226.31|222
1600663500000|2020-09-21 04:45:00|228.36|226.36|228.47|226.47|228.51|226.51|228.35|226.35|231
1600663800000|2020-09-21 04:50:00|228.48|226.48|228.5|226.5|228.52|226.52|228.41|226.41|124
1600664100000|2020-09-21 04:55:00|228.51|226.51|228.48|226.48|228.52|226.52|228.39|226.39|151
1600664400000|2020-09-21 05:00:00|228.49|226.49|228.19|226.19|228.76|226.76|228.19|226.19|284
1600664700000|2020-09-21 05:05:00|228.18|226.18|228.18|226.18|228.23|226.23|227.87|225.87|238
1600665000000|2020-09-21 05:10:00|228.16|226.16|228.07|226.07|228.18|226.18|228.01|226.01|136
1600665300000|2020-09-21 05:15:00|228.08|226.08|228.09|226.09|228.1|226.1|228|226|103
1600665600000|2020-09-21 05:20:00|228.1|226.1|228.18|226.18|228.2|226.2|228.09|226.09|172
1600665900000|2020-09-21 05:25:00|228.17|226.17|228.15|226.15|228.18|226.18|228.07|226.07|105
1600666200000|2020-09-21 05:30:00|228.16|226.16|228.43|226.43|228.52|226.52|228.13|226.13|210
1600666500000|2020-09-21 05:35:00|228.42|226.42|228.36|226.36|228.5|226.5|228.14|226.14|176
1600666800000|2020-09-21 05:40:00|228.35|226.35|228.33|226.33|228.48|226.48|228.3|226.3|189
1600667100000|2020-09-21 05:45:00|228.34|226.34|228.67|226.67|228.86|226.86|228.33|226.33|146
1600667400000|2020-09-21 05:50:00|228.68|226.68|228.66|226.66|228.76|226.76|228.58|226.58|212
1600667700000|2020-09-21 05:55:00|228.67|226.67|228.78|226.78|228.84|226.84|228.55|226.55|107
1600668000000|2020-09-21 06:00:00|228.79|226.79|228.85|226.85|229.19|227.19|228.78|226.78|258
1600668300000|2020-09-21 06:05:00|228.83|226.83|228.84|226.84|229.19|227.19|228.83|226.83|228
1600668600000|2020-09-21 06:10:00|228.83|226.83|228.45|226.45|228.84|226.84|228.3|226.3|233
1600668900000|2020-09-21 06:15:00|228.47|226.47|228.51|226.51|228.76|226.76|228.4|226.4|178
1600669200000|2020-09-21 06:20:00|228.5|226.5|228.04|226.04|228.65|226.65|228.03|226.03|230
1600669500000|2020-09-21 06:25:00|228.03|226.03|227.72|225.72|228.03|226.03|227.72|225.72|330
1600669800000|2020-09-21 06:30:00|227.71|225.71|227.97|225.97|228.01|226.01|227.69|225.69|191
1600670100000|2020-09-21 06:35:00|227.96|225.96|227.57|225.57|227.97|225.97|227.41|225.41|192
1600670400000|2020-09-21 06:40:00|227.58|225.58|227.42|225.42|227.62|225.62|227.38|225.38|236
1600670700000|2020-09-21 06:45:00|227.46|225.46|227.59|225.59|227.61|225.61|227.39|225.39|171
1600671000000|2020-09-21 06:50:00|227.58|225.58|227.7|225.7|227.7|225.7|227.58|225.58|173
1600671300000|2020-09-21 06:55:00|227.71|225.71|227.68|225.68|227.79|225.79|227.68|225.68|127
1600671600000|2020-09-21 07:00:00|227.69|225.69|227.72|225.72|227.83|225.83|227.67|225.67|165
1600671900000|2020-09-21 07:05:00|227.71|225.71|227.76|225.76|227.81|225.81|227.65|225.65|107
1600672200000|2020-09-21 07:10:00|227.75|225.75|227.21|225.21|227.82|225.82|227.1|225.1|162
1600672500000|2020-09-21 07:15:00|227.2|225.2|227.17|225.17|227.25|225.25|227.09|225.09|225
1600672800000|2020-09-21 07:20:00|227.16|225.16|227.17|225.17|227.23|225.23|227.13|225.13|264
1600673100000|2020-09-21 07:25:00|227.16|225.16|226.7|224.7|227.17|225.17|226.49|224.49|400
1600673400000|2020-09-21 07:30:00|226.63|224.63|226.59|224.59|226.75|224.75|226.45|224.45|299
1600673700000|2020-09-21 07:35:00|226.6|224.6|226.51|224.51|226.79|224.79|226.47|224.47|237
1600674000000|2020-09-21 07:40:00|226.52|224.52|226.63|224.63|226.91|224.91|226.36|224.36|331
1600674300000|2020-09-21 07:45:00|226.59|224.59|226.49|224.49|226.75|224.75|226.45|224.45|290
1600674600000|2020-09-21 07:50:00|226.48|224.48|226.32|224.32|226.57|224.57|225.96|223.96|286
1600674900000|2020-09-21 07:55:00|226.31|224.31|226.04|224.04|226.42|224.42|225.86|223.86|341
1600675200000|2020-09-21 08:00:00|226.03|224.03|226.34|224.34|226.43|224.43|226.01|224.01|380
1600675500000|2020-09-21 08:05:00|226.32|224.32|225.73|223.73|226.38|224.38|225.42|223.42|360
1600675800000|2020-09-21 08:10:00|225.68|223.68|225.69|223.69|225.92|223.92|225.46|223.46|308
1600676100000|2020-09-21 08:15:00|225.7|223.7|225.42|223.42|225.77|223.77|225.25|223.25|513
1600676400000|2020-09-21 08:20:00|225.41|223.41|225.61|223.61|225.94|223.94|225.3|223.3|415
1600676700000|2020-09-21 08:25:00|225.59|223.59|225.62|223.62|225.84|223.84|225.33|223.33|333
1600677000000|2020-09-21 08:30:00|225.6|223.6|225.6|223.6|225.96|223.96|225.49|223.49|282
1600677300000|2020-09-21 08:35:00|225.61|223.61|225.8|223.8|225.92|223.92|225.39|223.39|270
1600677600000|2020-09-21 08:40:00|225.81|223.81|225.17|223.17|225.81|223.81|225.15|223.15|282
1600677900000|2020-09-21 08:45:00|225.16|223.16|225.3|223.3|225.71|223.71|225.16|223.16|380
1600678200000|2020-09-21 08:50:00|225.34|223.34|225.21|223.21|225.46|223.46|224.99|222.99|281
1600678500000|2020-09-21 08:55:00|225.23|223.23|225.5|223.5|225.51|223.51|225.12|223.12|427
1600678800000|2020-09-21 09:00:00|225.48|223.48|225.51|223.51|225.66|223.66|225.3|223.3|205
1600679100000|2020-09-21 09:05:00|225.53|223.53|225.51|223.51|225.61|223.61|225.37|223.37|272
1600679400000|2020-09-21 09:10:00|225.5|223.5|225.64|223.64|225.65|223.65|225.25|223.25|227
1600679700000|2020-09-21 09:15:00|225.63|223.63|225.5|223.5|225.82|223.82|225.41|223.41|218
1600680000000|2020-09-21 09:20:00|225.52|223.52|225.18|223.18|225.56|223.56|225.18|223.18|290
1600680300000|2020-09-21 09:25:00|225.13|223.13|224.03|222.03|225.31|223.31|223.95|221.95|411
1600680600000|2020-09-21 09:30:00|223.97|221.97|224.01|222.01|224.46|222.46|223.88|221.88|398
1600680900000|2020-09-21 09:35:00|224|222|224.06|222.06|224.13|222.13|223.44|221.44|504
1600681200000|2020-09-21 09:40:00|224.07|222.07|223.09|221.09|224.07|222.07|222.15|220.15|430
1600681500000|2020-09-21 09:45:00|223.11|221.11|222.2|220.2|223.25|221.25|221.99|219.99|652
1600681800000|2020-09-21 09:50:00|222.21|220.21|221.68|219.68|222.51|220.51|221.1|219.1|706
1600682100000|2020-09-21 09:55:00|221.74|219.74|221.54|219.54|222.27|220.27|221.39|219.39|584
1600682400000|2020-09-21 10:00:00|221.58|219.58|221.43|219.43|221.61|219.61|220.73|218.73|645
1600682700000|2020-09-21 10:05:00|221.42|219.42|221.2|219.2|221.69|219.69|220.98|218.98|424
1600683000000|2020-09-21 10:10:00|221.19|219.19|218.17|216.17|221.24|219.24|217.56|215.56|511
1600683300000|2020-09-21 10:15:00|218.18|216.18|218.56|216.56|218.74|216.74|217.39|215.39|729
1600683600000|2020-09-21 10:20:00|218.55|216.55|219.43|217.43|219.63|217.63|218.25|216.25|612
1600683900000|2020-09-21 10:25:00|219.42|217.42|219.34|217.34|219.61|217.61|219.11|217.11|392
1600684200000|2020-09-21 10:30:00|219.33|217.33|219.99|217.99|220.09|218.09|219.31|217.31|434
1600684500000|2020-09-21 10:35:00|220|218|219.72|217.72|220.34|218.34|219.38|217.38|402
1600684800000|2020-09-21 10:40:00|219.73|217.73|218.98|216.98|219.73|217.73|218.93|216.93|430
1600685100000|2020-09-21 10:45:00|218.97|216.97|218.89|216.89|219.63|217.63|218.74|216.74|443
1600685400000|2020-09-21 10:50:00|218.93|216.93|218.19|216.19|219|217|217.79|215.79|531
1600685700000|2020-09-21 10:55:00|218.18|216.18|218.67|216.67|218.7|216.7|217.8|215.8|396
1600686000000|2020-09-21 11:00:00|218.66|216.66|218.88|216.88|218.95|216.95|218.06|216.06|414
1600686300000|2020-09-21 11:05:00|218.9|216.9|218.14|216.14|218.99|216.99|218.14|216.14|163
1600686600000|2020-09-21 11:10:00|218.15|216.15|218.62|216.62|218.83|216.83|218.14|216.14|492
1600686900000|2020-09-21 11:15:00|218.61|216.61|217.79|215.79|218.63|216.63|217.78|215.78|475
1600687200000|2020-09-21 11:20:00|217.77|215.77|216.6|214.6|217.85|215.85|216.57|214.57|422
1600687500000|2020-09-21 11:25:00|216.62|214.62|216.7|214.7|217.07|215.07|216.15|214.15|640
1600687800000|2020-09-21 11:30:00|216.69|214.69|217.03|215.03|217.33|215.33|216.49|214.49|459
1600688100000|2020-09-21 11:35:00|217|215|216.62|214.62|217.18|215.18|216.62|214.62|503
1600688400000|2020-09-21 11:40:00|216.63|214.63|217.14|215.14|217.33|215.33|216.3|214.3|514
1600688700000|2020-09-21 11:45:00|217.13|215.13|217.27|215.27|217.36|215.36|216.72|214.72|559
1600689000000|2020-09-21 11:50:00|217.28|215.28|217.78|215.78|218.25|216.25|217.27|215.27|432
1600689300000|2020-09-21 11:55:00|217.77|215.77|217.98|215.98|218.08|216.08|217.54|215.54|415
1600689600000|2020-09-21 12:00:00|217.97|215.97|217|215|217.97|215.97|216.96|214.96|478
1600689900000|2020-09-21 12:05:00|216.98|214.98|216.47|214.47|217.17|215.17|215.74|213.74|741
1600690200000|2020-09-21 12:10:00|216.48|214.48|216.64|214.64|216.65|214.65|216|214|559
1600690500000|2020-09-21 12:15:00|216.65|214.65|216.14|214.14|216.79|214.79|216.05|214.05|399
1600690800000|2020-09-21 12:20:00|216.13|214.13|215.9|213.9|216.17|214.17|215.65|213.65|497
1600691100000|2020-09-21 12:25:00|215.89|213.89|214.42|212.42|215.97|213.97|214.21|212.21|614
1600691400000|2020-09-21 12:30:00|214.41|212.41|214.34|212.34|214.57|212.57|212.48|210.48|701
1600691700000|2020-09-21 12:35:00|214.35|212.35|215.17|213.17|215.32|213.32|214.35|212.35|493
1600692000000|2020-09-21 12:40:00|215.16|213.16|214.96|212.96|215.17|213.17|214.85|212.85|401
1600692300000|2020-09-21 12:45:00|214.95|212.95|215.54|213.54|215.7|213.7|214.87|212.87|376
1600692600000|2020-09-21 12:50:00|215.53|213.53|216.05|214.05|216.05|214.05|215.48|213.48|325
1600692900000|2020-09-21 12:55:00|216.14|214.14|215.75|213.75|216.15|214.15|215.75|213.75|317
1600693200000|2020-09-21 13:00:00|215.76|213.76|216.27|214.27|216.51|214.51|215.31|213.31|409
1600693500000|2020-09-21 13:05:00|216.24|214.24|216.59|214.59|216.88|214.88|216.24|214.24|400
1600693800000|2020-09-21 13:10:00|216.53|214.53|216.42|214.42|216.65|214.65|216.27|214.27|379
1600694100000|2020-09-21 13:15:00|216.41|214.41|217.02|215.02|217.08|215.08|216.4|214.4|326
1600694400000|2020-09-21 13:20:00|217.01|215.01|216.68|214.68|217.03|215.03|216.66|214.66|258
1600694700000|2020-09-21 13:25:00|216.67|214.67|216.47|214.47|216.79|214.79|216.4|214.4|195
1600695000000|2020-09-21 13:30:00|216.46|214.46|216.76|214.76|217.35|215.35|216.43|214.43|314
1600695300000|2020-09-21 13:35:00|216.75|214.75|216.08|214.08|216.84|214.84|215.98|213.98|323
1600695600000|2020-09-21 13:40:00|216.06|214.06|216|214|216.15|214.15|215.56|213.56|283
1600695900000|2020-09-21 13:45:00|215.94|213.94|216.29|214.29|216.41|214.41|215.68|213.68|231
1600696200000|2020-09-21 13:50:00|216.3|214.3|216.14|214.14|216.3|214.3|216.1|214.1|231
1600696500000|2020-09-21 13:55:00|216.16|214.16|215.87|213.87|216.18|214.18|215.74|213.74|369
1600696800000|2020-09-21 14:00:00|215.85|213.85|215.23|213.23|215.95|213.95|215.13|213.13|355
1600697100000|2020-09-21 14:05:00|215.25|213.25|215.33|213.33|215.37|213.37|214.88|212.88|306
1600697400000|2020-09-21 14:10:00|215.31|213.31|215.44|213.44|215.74|213.74|215.26|213.26|266
1600697700000|2020-09-21 14:15:00|215.43|213.43|214.5|212.5|215.43|213.43|214.49|212.49|350
1600698000000|2020-09-21 14:20:00|214.49|212.49|213.69|211.69|214.6|212.6|213.59|211.59|462
1600698300000|2020-09-21 14:25:00|213.73|211.73|212.07|210.07|213.84|211.84|212.01|210.01|601
1600698600000|2020-09-21 14:30:00|212.09|210.09|210.69|208.69|212.85|210.85|210.54|208.54|775
1600698900000|2020-09-21 14:35:00|210.71|208.71|210.97|208.97|211.44|209.44|210.65|208.65|637
1600699200000|2020-09-21 14:40:00|210.98|208.98|211.22|209.22|211.71|209.71|208.97|206.97|778
1600699500000|2020-09-21 14:45:00|211.23|209.23|212.27|210.27|212.53|210.53|211.23|209.23|556
1600699800000|2020-09-21 14:50:00|212.26|210.26|212.72|210.72|212.8|210.8|211.66|209.66|576
1600700100000|2020-09-21 14:55:00|212.73|210.73|212.6|210.6|212.86|210.86|212.23|210.23|541
1600700400000|2020-09-21 15:00:00|212.58|210.58|213.09|211.09|213.23|211.23|212.42|210.42|471
1600700700000|2020-09-21 15:05:00|213.1|211.1|212.89|210.89|213.41|211.41|212.5|210.5|397
1600701000000|2020-09-21 15:10:00|212.88|210.88|212.41|210.41|213|211|212.24|210.24|443
1600701300000|2020-09-21 15:15:00|212.4|210.4|211.81|209.81|212.43|210.43|211.42|209.42|510
1600701600000|2020-09-21 15:20:00|211.83|209.83|212.08|210.08|212.17|210.17|211.72|209.72|329
1600701900000|2020-09-21 15:25:00|212.1|210.1|212.1|210.1|212.27|210.27|211.54|209.54|426
1600702200000|2020-09-21 15:30:00|212.11|210.11|211.87|209.87|212.48|210.48|211.77|209.77|365
1600702500000|2020-09-21 15:35:00|211.89|209.89|212.13|210.13|212.28|210.28|211.8|209.8|423
1600702800000|2020-09-21 15:40:00|212.14|210.14|212.24|210.24|212.4|210.4|211.89|209.89|313
1600703100000|2020-09-21 15:45:00|212.23|210.23|212.46|210.46|212.51|210.51|212.21|210.21|290
1600703400000|2020-09-21 15:50:00|212.45|210.45|212.87|210.87|212.97|210.97|212.45|210.45|418
1600703700000|2020-09-21 15:55:00|212.86|210.86|212.59|210.59|212.86|210.86|212.58|210.58|297
1600704000000|2020-09-21 16:00:00|212.58|210.58|212.51|210.51|212.58|210.58|211.95|209.95|476
1600704300000|2020-09-21 16:05:00|212.53|210.53|212.63|210.63|212.69|210.69|212.23|210.23|368
1600704600000|2020-09-21 16:10:00|212.64|210.64|211.98|209.98|212.64|210.64|211.98|209.98|349
1600704900000|2020-09-21 16:15:00|211.99|209.99|212.36|210.36|212.5|210.5|211.9|209.9|306
1600705200000|2020-09-21 16:20:00|212.37|210.37|212|210|212.43|210.43|211.65|209.65|318
1600705500000|2020-09-21 16:25:00|211.97|209.97|212.91|210.91|212.91|210.91|211.84|209.84|358
1600705800000|2020-09-21 16:30:00|212.9|210.9|214.81|212.81|215.29|213.29|212.9|210.9|407
1600706100000|2020-09-21 16:35:00|214.8|212.8|215.01|213.01|215.03|213.03|214.42|212.42|401
1600706400000|2020-09-21 16:40:00|215.02|213.02|214.65|212.65|215.14|213.14|214.64|212.64|442
1600706700000|2020-09-21 16:45:00|214.66|212.66|214.81|212.81|214.95|212.95|214.22|212.22|420
1600707000000|2020-09-21 16:50:00|214.82|212.82|214.14|212.14|214.97|212.97|213.9|211.9|346
1600707300000|2020-09-21 16:55:00|214.13|212.13|213.66|211.66|214.13|212.13|213.49|211.49|391
1600707600000|2020-09-21 17:00:00|213.67|211.67|213.56|211.56|213.88|211.88|213.28|211.28|397
1600707900000|2020-09-21 17:05:00|213.53|211.53|213.77|211.77|213.99|211.99|213.3|211.3|385
1600708200000|2020-09-21 17:10:00|213.73|211.73|213.98|211.98|213.98|211.98|213.27|211.27|406
1600708500000|2020-09-21 17:15:00|213.97|211.97|214.27|212.27|214.55|212.55|213.97|211.97|303
1600708800000|2020-09-21 17:20:00|214.28|212.28|214.38|212.38|214.55|212.55|214.2|212.2|293
1600709100000|2020-09-21 17:25:00|214.36|212.36|214.03|212.03|214.36|212.36|213.86|211.86|282
1600709400000|2020-09-21 17:30:00|214.02|212.02|214.79|212.79|214.92|212.92|213.91|211.91|346
1600709700000|2020-09-21 17:35:00|214.78|212.78|214.76|212.76|215|213|214.59|212.59|252
1600710000000|2020-09-21 17:40:00|214.75|212.75|214.64|212.64|214.87|212.87|214.56|212.56|320
1600710300000|2020-09-21 17:45:00|214.63|212.63|214.59|212.59|214.64|212.64|214.19|212.19|227
1600710600000|2020-09-21 17:50:00|214.58|212.58|214.34|212.34|214.76|212.76|214.3|212.3|356
1600710900000|2020-09-21 17:55:00|214.33|212.33|214.11|212.11|214.52|212.52|214.11|212.11|295
1600711200000|2020-09-21 18:00:00|214.09|212.09|214.16|212.16|214.24|212.24|213.95|211.95|311
1600711500000|2020-09-21 18:05:00|214.14|212.14|214.18|212.18|214.24|212.24|213.94|211.94|285
1600711800000|2020-09-21 18:10:00|214.16|212.16|214.48|212.48|214.7|212.7|214.13|212.13|357
1600712100000|2020-09-21 18:15:00|214.46|212.46|214.14|212.14|214.56|212.56|214.1|212.1|292
1600712400000|2020-09-21 18:20:00|214.13|212.13|214.14|212.14|214.3|212.3|214.1|212.1|242
1600712700000|2020-09-21 18:25:00|214.13|212.13|214.28|212.28|214.4|212.4|214.11|212.11|257
1600713000000|2020-09-21 18:30:00|214.29|212.29|213.81|211.81|214.29|212.29|213.65|211.65|403
1600713300000|2020-09-21 18:35:00|213.8|211.8|213.6|211.6|213.94|211.94|213.51|211.51|379
1600713600000|2020-09-21 18:40:00|213.61|211.61|213.47|211.47|213.8|211.8|213.36|211.36|245
1600713900000|2020-09-21 18:45:00|213.45|211.45|213.96|211.96|214.06|212.06|213.42|211.42|222
1600714200000|2020-09-21 18:50:00|214|212|214.41|212.41|214.43|212.43|213.98|211.98|236
1600714500000|2020-09-21 18:55:00|214.4|212.4|214.75|212.75|214.77|212.77|214.37|212.37|345
1600714800000|2020-09-21 19:00:00|214.74|212.74|215.49|213.49|215.53|213.53|214.65|212.65|388
1600715100000|2020-09-21 19:05:00|215.5|213.5|215.68|213.68|215.75|213.75|215.35|213.35|386
1600715400000|2020-09-21 19:10:00|215.69|213.69|216.4|214.4|216.43|214.43|215.69|213.69|333
1600715700000|2020-09-21 19:15:00|216.39|214.39|215.57|213.57|216.39|214.39|215.57|213.57|364
1600716000000|2020-09-21 19:20:00|215.58|213.58|215.64|213.64|215.81|213.81|215.48|213.48|380
1600716300000|2020-09-21 19:25:00|215.65|213.65|215.62|213.62|215.83|213.83|215.47|213.47|348
1600716600000|2020-09-21 19:30:00|215.66|213.66|215.24|213.24|215.69|213.69|215.06|213.06|331
1600716900000|2020-09-21 19:35:00|215.23|213.23|215.31|213.31|215.49|213.49|215.06|213.06|385
1600717200000|2020-09-21 19:40:00|215.32|213.32|215.45|213.45|215.49|213.49|215.15|213.15|434
1600717500000|2020-09-21 19:45:00|215.46|213.46|215.48|213.48|215.67|213.67|215.42|213.42|336
1600717800000|2020-09-21 19:50:00|215.47|213.47|215.58|213.58|215.75|213.75|215.46|213.46|360
1600718100000|2020-09-21 19:55:00|215.57|213.57|215.88|213.88|215.88|213.88|215.55|213.55|258
1600718400000|2020-09-21 20:00:00|215.87|213.87|215.5|213.5|215.91|213.91|215.48|213.48|293
1600718700000|2020-09-21 20:05:00|215.51|213.51|215.59|213.59|215.67|213.67|215.41|213.41|318
1600719000000|2020-09-21 20:10:00|215.6|213.6|215.88|213.88|215.88|213.88|215.51|213.51|229
1600719300000|2020-09-21 20:15:00|215.89|213.89|216.12|214.12|216.24|214.24|215.88|213.88|318
1600719600000|2020-09-21 20:20:00|216.11|214.11|216.14|214.14|216.46|214.46|215.96|213.96|414
1600719900000|2020-09-21 20:25:00|216.15|214.15|215.83|213.83|216.23|214.23|215.83|213.83|379
1600720200000|2020-09-21 20:30:00|215.84|213.84|215.94|213.94|216.12|214.12|215.83|213.83|365
1600720500000|2020-09-21 20:35:00|215.95|213.95|215.73|213.73|215.99|213.99|215.63|213.63|355
1600720800000|2020-09-21 20:40:00|215.74|213.74|216.07|214.07|216.09|214.09|215.73|213.73|246
1600721100000|2020-09-21 20:45:00|216.08|214.08|215.92|213.92|216.13|214.13|215.74|213.74|269
1600721400000|2020-09-21 20:50:00|215.91|213.91|215.43|213.43|215.96|213.96|215.4|213.4|268
1600721700000|2020-09-21 20:55:00|215.42|213.42|215.32|213.32|215.6|213.6|215.14|213.14|368
1600722000000|2020-09-21 21:00:00|215.31|213.31|215.45|213.45|215.45|213.45|215.24|213.24|188
1600722300000|2020-09-21 21:05:00|215.44|213.44|215.52|213.52|215.63|213.63|215.41|213.41|188
1600722600000|2020-09-21 21:10:00|215.54|213.54|215.21|213.21|215.55|213.55|215.21|213.21|117
1600722900000|2020-09-21 21:15:00|215.22|213.22|215.17|213.17|215.24|213.24|215.03|213.03|269
1600723200000|2020-09-21 21:20:00|215.18|213.18|215.2|213.2|215.27|213.27|215.16|213.16|282
1600723500000|2020-09-21 21:25:00|215.22|213.22|215.59|213.59|215.61|213.61|215.21|213.21|293
1600723800000|2020-09-21 21:30:00|215.6|213.6|215.75|213.75|215.79|213.79|215.53|213.53|192
1600724100000|2020-09-21 21:35:00|215.76|213.76|215.52|213.52|215.84|213.84|215.44|213.44|321
1600724400000|2020-09-21 21:40:00|215.51|213.51|215.83|213.83|215.87|213.87|215.51|213.51|285
1600724700000|2020-09-21 21:45:00|215.84|213.84|215.46|213.46|215.84|213.84|215.46|213.46|420
1600725000000|2020-09-21 21:50:00|215.47|213.47|215.98|213.98|216.01|214.01|215.46|213.46|281
1600725300000|2020-09-21 21:55:00|215.97|213.97|215.63|213.63|216.15|214.15|215.59|213.59|309
1600725600000|2020-09-21 22:00:00|215.64|213.64|215.79|213.79|215.84|213.84|215.6|213.6|255
1600725900000|2020-09-21 22:05:00|215.84|213.84|215.28|213.28|215.84|213.84|215.28|213.28|247
1600726200000|2020-09-21 22:10:00|215.26|213.26|215.1|213.1|215.32|213.32|214.74|212.74|397
1600726500000|2020-09-21 22:15:00|215.09|213.09|215.38|213.38|215.5|213.5|214.9|212.9|279
1600726800000|2020-09-21 22:20:00|215.37|213.37|215.57|213.57|215.61|213.61|215.2|213.2|178
1600727100000|2020-09-21 22:25:00|215.56|213.56|215.45|213.45|215.66|213.66|215.45|213.45|185
1600727400000|2020-09-21 22:30:00|215.46|213.46|215.23|213.23|215.46|213.46|215.2|213.2|191
1600727700000|2020-09-21 22:35:00|215.3|213.3|216.17|214.17|216.2|214.2|215.3|213.3|348
1600728000000|2020-09-21 22:40:00|216.18|214.18|215.65|213.65|216.2|214.2|215.63|213.63|262
1600728300000|2020-09-21 22:45:00|215.64|213.64|215.3|213.3|215.65|213.65|215.23|213.23|259
1600728600000|2020-09-21 22:50:00|215.28|213.28|214.98|212.98|215.3|213.3|214.78|212.78|299
1600728900000|2020-09-21 22:55:00|214.96|212.96|214.56|212.56|214.99|212.99|214.47|212.47|240
1600729200000|2020-09-21 23:00:00|214.55|212.55|214.24|212.24|214.65|212.65|214.22|212.22|164
1600729500000|2020-09-21 23:05:00|214.23|212.23|214.27|212.27|214.52|212.52|213.99|211.99|213
1600729800000|2020-09-21 23:10:00|214.29|212.29|214.7|212.7|214.72|212.72|214.29|212.29|221
1600730100000|2020-09-21 23:15:00|214.69|212.69|214.39|212.39|214.92|212.92|214.39|212.39|167
1600730400000|2020-09-21 23:20:00|214.38|212.38|214.56|212.56|214.6|212.6|214.08|212.08|239
1600730700000|2020-09-21 23:25:00|214.57|212.57|214.06|212.06|214.59|212.59|213.97|211.97|214
1600731000000|2020-09-21 23:30:00|214.07|212.07|214.53|212.53|214.57|212.57|214.01|212.01|302
1600731300000|2020-09-21 23:35:00|214.54|212.54|214.69|212.69|214.69|212.69|214.45|212.45|215
1600731600000|2020-09-21 23:40:00|214.68|212.68|214.43|212.43|214.76|212.76|214.12|212.12|302
1600731900000|2020-09-21 23:45:00|214.42|212.42|214.07|212.07|214.45|212.45|214.06|212.06|251
1600732200000|2020-09-21 23:50:00|214.08|212.08|213.72|211.72|214.12|212.12|213.4|211.4|417
1600732500000|2020-09-21 23:55:00|213.75|211.75|213.5|211.5|214.07|212.07|213.44|211.44|461
1600732800000|2020-09-22 00:00:00|213.51|211.51|212.07|210.07|213.67|211.67|211.57|209.57|632
1600733100000|2020-09-22 00:05:00|212.08|210.08|213.53|211.53|213.58|211.58|212.07|210.07|491
1600733400000|2020-09-22 00:10:00|213.58|211.58|214.25|212.25|214.35|212.35|213.16|211.16|559
1600733700000|2020-09-22 00:15:00|214.24|212.24|214.64|212.64|214.75|212.75|214.02|212.02|413
1600734000000|2020-09-22 00:20:00|214.66|212.66|214.76|212.76|214.87|212.87|214.4|212.4|401
1600734300000|2020-09-22 00:25:00|214.77|212.77|214.86|212.86|215.09|213.09|214.68|212.68|404
1600734600000|2020-09-22 00:30:00|214.87|212.87|214.62|212.62|214.99|212.99|214.45|212.45|340
1600734900000|2020-09-22 00:35:00|214.65|212.65|214.52|212.52|214.75|212.75|214.5|212.5|373
1600735200000|2020-09-22 00:40:00|214.53|212.53|214.23|212.23|214.62|212.62|214.05|212.05|457
1600735500000|2020-09-22 00:45:00|214.21|212.21|213.95|211.95|214.49|212.49|213.93|211.93|353
1600735800000|2020-09-22 00:50:00|213.94|211.94|214.21|212.21|214.23|212.23|213.91|211.91|331
1600736100000|2020-09-22 00:55:00|214.19|212.19|214.18|212.18|214.48|212.48|214.07|212.07|315
1600736400000|2020-09-22 01:00:00|214.16|212.16|214.17|212.17|214.43|212.43|213.96|211.96|324
1600736700000|2020-09-22 01:05:00|214.11|212.11|214.15|212.15|214.34|212.34|214.09|212.09|303
1600737000000|2020-09-22 01:10:00|214.16|212.16|214.31|212.31|214.33|212.33|214.1|212.1|318
1600737300000|2020-09-22 01:15:00|214.32|212.32|213.55|211.55|214.38|212.38|213.54|211.54|314
1600737600000|2020-09-22 01:20:00|213.56|211.56|213.44|211.44|213.57|211.57|213.16|211.16|476
1600737900000|2020-09-22 01:25:00|213.45|211.45|213.18|211.18|213.45|211.45|213.18|211.18|170
1600738200000|2020-09-22 01:30:00|213.17|211.17|213.48|211.48|213.54|211.54|213.15|211.15|330
1600738500000|2020-09-22 01:35:00|213.5|211.5|213.94|211.94|214.18|212.18|213.5|211.5|408
1600738800000|2020-09-22 01:40:00|213.95|211.95|213.98|211.98|214.22|212.22|213.83|211.83|340
1600739100000|2020-09-22 01:45:00|214|212|213.99|211.99|214.17|212.17|213.86|211.86|306
1600739400000|2020-09-22 01:50:00|213.98|211.98|213.97|211.97|214.21|212.21|213.9|211.9|338
1600739700000|2020-09-22 01:55:00|213.96|211.96|214.18|212.18|214.48|212.48|213.96|211.96|303
1600740000000|2020-09-22 02:00:00|214.2|212.2|214.28|212.28|214.51|212.51|214.15|212.15|459
1600740300000|2020-09-22 02:05:00|214.27|212.27|214.32|212.32|214.51|212.51|214.26|212.26|413
1600740600000|2020-09-22 02:10:00|214.35|212.35|213.79|211.79|214.53|212.53|213.75|211.75|377
1600740900000|2020-09-22 02:15:00|213.63|211.63|213.75|211.75|213.9|211.9|213.45|211.45|403
1600741200000|2020-09-22 02:20:00|213.76|211.76|214.12|212.12|214.37|212.37|213.68|211.68|437
1600741500000|2020-09-22 02:25:00|214.14|212.14|214.1|212.1|214.16|212.16|213.96|211.96|270
1600741800000|2020-09-22 02:30:00|214.11|212.11|214.31|212.31|214.39|212.39|214.11|212.11|241
1600742100000|2020-09-22 02:35:00|214.35|212.35|214.11|212.11|214.36|212.36|214.03|212.03|270
1600742400000|2020-09-22 02:40:00|214.1|212.1|213.85|211.85|214.1|212.1|213.79|211.79|188
1600742700000|2020-09-22 02:45:00|213.86|211.86|213.56|211.56|213.87|211.87|213.55|211.55|233
1600743000000|2020-09-22 02:50:00|213.57|211.57|213.67|211.67|213.69|211.69|213.47|211.47|178
1600743300000|2020-09-22 02:55:00|213.69|211.69|214.26|212.26|214.26|212.26|213.67|211.67|201
1600743600000|2020-09-22 03:00:00|214.27|212.27|214.49|212.49|214.67|212.67|214.27|212.27|297
1600743900000|2020-09-22 03:05:00|214.48|212.48|214.37|212.37|214.58|212.58|214.07|212.07|319
1600744200000|2020-09-22 03:10:00|214.35|212.35|214.39|212.39|214.45|212.45|214.23|212.23|182
1600744500000|2020-09-22 03:15:00|214.37|212.37|214.28|212.28|214.4|212.4|214.23|212.23|74
1600744800000|2020-09-22 03:20:00|214.29|212.29|214.55|212.55|214.65|212.65|214.29|212.29|111
1600745100000|2020-09-22 03:25:00|214.54|212.54|214.28|212.28|214.57|212.57|214.14|212.14|195
1600745400000|2020-09-22 03:30:00|214.29|212.29|214.43|212.43|214.47|212.47|214.15|212.15|251
1600745700000|2020-09-22 03:35:00|214.44|212.44|214.47|212.47|214.47|212.47|214.32|212.32|264
1600746000000|2020-09-22 03:40:00|214.5|212.5|214.71|212.71|214.91|212.91|214.49|212.49|212
1600746300000|2020-09-22 03:45:00|214.7|212.7|214.59|212.59|214.85|212.85|214.53|212.53|251
1600746600000|2020-09-22 03:50:00|214.6|212.6|214.12|212.12|214.63|212.63|214.11|212.11|314
1600746900000|2020-09-22 03:55:00|214.11|212.11|213.93|211.93|214.25|212.25|213.68|211.68|543
1600747200000|2020-09-22 04:00:00|213.91|211.91|214.49|212.49|214.53|212.53|213.91|211.91|297
1600747500000|2020-09-22 04:05:00|214.51|212.51|214.8|212.8|214.86|212.86|214.41|212.41|246
1600747800000|2020-09-22 04:10:00|214.74|212.74|214.79|212.79|214.85|212.85|214.74|212.74|219
1600748100000|2020-09-22 04:15:00|214.8|212.8|215.01|213.01|215.04|213.04|214.75|212.75|250
1600748400000|2020-09-22 04:20:00|214.98|212.98|214.95|212.95|215.06|213.06|214.88|212.88|320
1600748700000|2020-09-22 04:25:00|214.94|212.94|215|213|215.01|213.01|214.84|212.84|260
1600749000000|2020-09-22 04:30:00|214.99|212.99|214.79|212.79|215.39|213.39|214.79|212.79|378
1600749300000|2020-09-22 04:35:00|214.8|212.8|214.56|212.56|214.8|212.8|214.56|212.56|342
1600749600000|2020-09-22 04:40:00|214.52|212.52|214.64|212.64|214.68|212.68|214.34|212.34|349
1600749900000|2020-09-22 04:45:00|214.63|212.63|214.52|212.52|214.64|212.64|214.49|212.49|109
1600750200000|2020-09-22 04:50:00|214.54|212.54|214.42|212.42|214.56|212.56|214.27|212.27|263
1600750500000|2020-09-22 04:55:00|214.41|212.41|214.45|212.45|214.48|212.48|214.31|212.31|180
1600750800000|2020-09-22 05:00:00|214.47|212.47|214.64|212.64|214.84|212.84|214.46|212.46|286
1600751100000|2020-09-22 05:05:00|214.61|212.61|214.55|212.55|214.71|212.71|214.54|212.54|168
1600751400000|2020-09-22 05:10:00|214.54|212.54|214.38|212.38|214.64|212.64|214.38|212.38|190
1600751700000|2020-09-22 05:15:00|214.37|212.37|214.6|212.6|214.62|212.62|214.35|212.35|249
1600752000000|2020-09-22 05:20:00|214.59|212.59|214.79|212.79|215.03|213.03|214.57|212.57|273
1600752300000|2020-09-22 05:25:00|214.81|212.81|214.86|212.86|214.89|212.89|214.81|212.81|167
1600752600000|2020-09-22 05:30:00|214.85|212.85|215.13|213.13|215.13|213.13|214.72|212.72|290
1600752900000|2020-09-22 05:35:00|215.12|213.12|215|213|215.74|213.74|214.95|212.95|373
1600753200000|2020-09-22 05:40:00|215.05|213.05|215.52|213.52|215.68|213.68|215.04|213.04|361
1600753500000|2020-09-22 05:45:00|215.53|213.53|215.54|213.54|215.91|213.91|215.43|213.43|327
1600753800000|2020-09-22 05:50:00|215.52|213.52|215.64|213.64|215.76|213.76|215.51|213.51|310
1600754100000|2020-09-22 05:55:00|215.63|213.63|215.71|213.71|215.9|213.9|215.6|213.6|221
1600754400000|2020-09-22 06:00:00|215.72|213.72|216.44|214.44|216.5|214.5|215.72|213.72|320
1600754700000|2020-09-22 06:05:00|216.45|214.45|216.63|214.63|216.98|214.98|216.45|214.45|412
1600755000000|2020-09-22 06:10:00|216.62|214.62|216.41|214.41|216.79|214.79|216.41|214.41|266
1600755300000|2020-09-22 06:15:00|216.42|214.42|216.04|214.04|216.6|214.6|216.02|214.02|333
1600755600000|2020-09-22 06:20:00|216.03|214.03|215.6|213.6|216.09|214.09|215.6|213.6|511
1600755900000|2020-09-22 06:25:00|215.46|213.46|215.35|213.35|215.66|213.66|215.34|213.34|359
1600756200000|2020-09-22 06:30:00|215.36|213.36|214.63|212.63|215.36|213.36|214.62|212.62|438
1600756500000|2020-09-22 06:35:00|214.62|212.62|214.21|212.21|214.64|212.64|214.15|212.15|314
1600756800000|2020-09-22 06:40:00|214.22|212.22|214.41|212.41|214.69|212.69|214.22|212.22|264
1600757100000|2020-09-22 06:45:00|214.43|212.43|214.2|212.2|214.53|212.53|214.09|212.09|260
1600757400000|2020-09-22 06:50:00|214.18|212.18|214.06|212.06|214.38|212.38|214.03|212.03|245
1600757700000|2020-09-22 06:55:00|214.09|212.09|214.33|212.33|214.36|212.36|214.05|212.05|284
1600758000000|2020-09-22 07:00:00|214.34|212.34|214.95|212.95|215.09|213.09|214.33|212.33|395
1600758300000|2020-09-22 07:05:00|214.96|212.96|214.78|212.78|215|213|214.74|212.74|248
1600758600000|2020-09-22 07:10:00|214.8|212.8|214.13|212.13|214.82|212.82|213.98|211.98|426
1600758900000|2020-09-22 07:15:00|214.1|212.1|214.22|212.22|214.57|212.57|214.04|212.04|515
1600759200000|2020-09-22 07:20:00|214.32|212.32|214.42|212.42|214.57|212.57|214.17|212.17|342
1600759500000|2020-09-22 07:25:00|214.43|212.43|213.65|211.65|214.43|212.43|213.57|211.57|293
1600759800000|2020-09-22 07:30:00|213.66|211.66|213.19|211.19|213.9|211.9|213.06|211.06|566
1600760100000|2020-09-22 07:35:00|213.2|211.2|212.71|210.71|213.33|211.33|212.62|210.62|692
1600760400000|2020-09-22 07:40:00|212.64|210.64|212.79|210.79|213.01|211.01|212.6|210.6|510
1600760700000|2020-09-22 07:45:00|212.8|210.8|213.13|211.13|213.17|211.17|212.78|210.78|458
1600761000000|2020-09-22 07:50:00|213.12|211.12|213.03|211.03|213.16|211.16|212.91|210.91|359
1600761300000|2020-09-22 07:55:00|213.04|211.04|212.89|210.89|213.09|211.09|212.85|210.85|205
1600761600000|2020-09-22 08:00:00|212.92|210.92|213.9|211.9|214.05|212.05|212.92|210.92|567
1600761900000|2020-09-22 08:05:00|213.91|211.91|214.07|212.07|214.17|212.17|213.75|211.75|260
1600762200000|2020-09-22 08:10:00|214.08|212.08|214.08|212.08|214.22|212.22|213.97|211.97|273
1600762500000|2020-09-22 08:15:00|214.2|212.2|214.05|212.05|214.38|212.38|214.04|212.04|219
1600762800000|2020-09-22 08:20:00|214.04|212.04|213.4|211.4|214.05|212.05|213.28|211.28|394
1600763100000|2020-09-22 08:25:00|213.43|211.43|213.93|211.93|213.95|211.95|213.39|211.39|342
1600763400000|2020-09-22 08:30:00|213.89|211.89|214.46|212.46|214.46|212.46|213.86|211.86|382
1600763700000|2020-09-22 08:35:00|214.45|212.45|214.53|212.53|214.89|212.89|214.39|212.39|442
1600764000000|2020-09-22 08:40:00|214.52|212.52|214.54|212.54|214.74|212.74|214.38|212.38|168
1600764300000|2020-09-22 08:45:00|214.53|212.53|214.41|212.41|214.75|212.75|214.25|212.25|361
1600764600000|2020-09-22 08:50:00|214.39|212.39|214.29|212.29|214.43|212.43|214.18|212.18|323
1600764900000|2020-09-22 08:55:00|214.28|212.28|214.66|212.66|214.77|212.77|214.27|212.27|391
1600765200000|2020-09-22 09:00:00|214.67|212.67|214.59|212.59|215.03|213.03|214.57|212.57|277
1600765500000|2020-09-22 09:05:00|214.58|212.58|214.3|212.3|214.75|212.75|214.27|212.27|358
1600765800000|2020-09-22 09:10:00|214.31|212.31|214.39|212.39|214.59|212.59|214.2|212.2|395
1600766100000|2020-09-22 09:15:00|214.38|212.38|213.85|211.85|214.47|212.47|213.83|211.83|139
1600766400000|2020-09-22 09:20:00|213.84|211.84|214.34|212.34|214.36|212.36|213.84|211.84|277
1600766700000|2020-09-22 09:25:00|214.36|212.36|213.87|211.87|214.42|212.42|213.77|211.77|262
1600767000000|2020-09-22 09:30:00|214|212|213.93|211.93|214.25|212.25|213.76|211.76|373
1600767300000|2020-09-22 09:35:00|213.94|211.94|214.55|212.55|214.57|212.57|213.94|211.94|243
1600767600000|2020-09-22 09:40:00|214.56|212.56|214.73|212.73|214.95|212.95|214.56|212.56|202
1600767900000|2020-09-22 09:45:00|214.74|212.74|214.75|212.75|214.82|212.82|214.74|212.74|138
1600768200000|2020-09-22 09:50:00|214.74|212.74|214.86|212.86|215.05|213.05|214.74|212.74|207
1600768500000|2020-09-22 09:55:00|214.88|212.88|214.78|212.78|214.9|212.9|214.48|212.48|259
1600768800000|2020-09-22 10:00:00|214.77|212.77|215.49|213.49|215.68|213.68|214.77|212.77|367
1600769100000|2020-09-22 10:05:00|215.48|213.48|215.58|213.58|216.16|214.16|215.34|213.34|318
1600769400000|2020-09-22 10:10:00|215.56|213.56|215.45|213.45|215.79|213.79|215.44|213.44|205
1600769700000|2020-09-22 10:15:00|215.49|213.49|214.92|212.92|215.49|213.49|214.88|212.88|292
1600770000000|2020-09-22 10:20:00|214.91|212.91|214.78|212.78|215.12|213.12|214.75|212.75|263
1600770300000|2020-09-22 10:25:00|214.8|212.8|215.06|213.06|215.08|213.08|214.62|212.62|279
1600770600000|2020-09-22 10:30:00|215.04|213.04|215.39|213.39|215.46|213.46|214.92|212.92|216
1600770900000|2020-09-22 10:35:00|215.42|213.42|215.6|213.6|215.74|213.74|215.42|213.42|341
1600771200000|2020-09-22 10:40:00|215.59|213.59|215.74|213.74|215.84|213.84|215.56|213.56|208
1600771500000|2020-09-22 10:45:00|215.76|213.76|215.68|213.68|215.78|213.78|215.61|213.61|99
1600771800000|2020-09-22 10:50:00|215.66|213.66|215.54|213.54|215.86|213.86|215.54|213.54|203
1600772100000|2020-09-22 10:55:00|215.53|213.53|215.44|213.44|215.66|213.66|215.29|213.29|287
1600772400000|2020-09-22 11:00:00|215.43|213.43|215.67|213.67|215.83|213.83|215.43|213.43|245
1600772700000|2020-09-22 11:05:00|215.68|213.68|215.44|213.44|215.84|213.84|215.38|213.38|256
1600773000000|2020-09-22 11:10:00|215.45|213.45|215.51|213.51|215.68|213.68|215.29|213.29|290
1600773300000|2020-09-22 11:15:00|215.54|213.54|215.69|213.69|215.75|213.75|215.5|213.5|228
1600773600000|2020-09-22 11:20:00|215.68|213.68|215.62|213.62|216.1|214.1|215.6|213.6|236
1600773900000|2020-09-22 11:25:00|215.61|213.61|216.14|214.14|216.14|214.14|215.42|213.42|333
1600774200000|2020-09-22 11:30:00|216.13|214.13|216.19|214.19|216.45|214.45|216.02|214.02|377
1600774500000|2020-09-22 11:35:00|216.18|214.18|216.05|214.05|216.3|214.3|216.03|214.03|239
1600774800000|2020-09-22 11:40:00|216.03|214.03|215.69|213.69|216.06|214.06|215.61|213.61|312
1600775100000|2020-09-22 11:45:00|215.72|213.72|215.68|213.68|215.73|213.73|215.43|213.43|245
1600775400000|2020-09-22 11:50:00|215.66|213.66|215.03|213.03|215.68|213.68|214.99|212.99|249
1600775700000|2020-09-22 11:55:00|215.04|213.04|214.83|212.83|215.32|213.32|214.82|212.82|333
1600776000000|2020-09-22 12:00:00|214.84|212.84|214.73|212.73|215.06|213.06|214.58|212.58|310
1600776300000|2020-09-22 12:05:00|214.74|212.74|214.6|212.6|214.81|212.81|214.59|212.59|199
1600776600000|2020-09-22 12:10:00|214.59|212.59|214.67|212.67|214.71|212.71|214.57|212.57|217
1600776900000|2020-09-22 12:15:00|214.66|212.66|214.76|212.76|214.8|212.8|214.58|212.58|186
1600777200000|2020-09-22 12:20:00|214.75|212.75|214.02|212.02|214.76|212.76|214.01|212.01|380
1600777500000|2020-09-22 12:25:00|214.04|212.04|214.24|212.24|214.24|212.24|213.68|211.68|325
1600777800000|2020-09-22 12:30:00|214.25|212.25|215.14|213.14|215.25|213.25|214.25|212.25|319
1600778100000|2020-09-22 12:35:00|215.18|213.18|215.12|213.12|215.35|213.35|215.02|213.02|312
1600778400000|2020-09-22 12:40:00|215.11|213.11|215.41|213.41|215.49|213.49|215.08|213.08|272
1600778700000|2020-09-22 12:45:00|215.42|213.42|215.27|213.27|215.49|213.49|215.24|213.24|324
1600779000000|2020-09-22 12:50:00|215.28|213.28|215.37|213.37|215.55|213.55|215.26|213.26|353
1600779300000|2020-09-22 12:55:00|215.38|213.38|215.4|213.4|215.4|213.4|215.25|213.25|191
1600779600000|2020-09-22 13:00:00|215.41|213.41|216.07|214.07|216.27|214.27|215.41|213.41|382
1600779900000|2020-09-22 13:05:00|216.1|214.1|216.3|214.3|216.37|214.37|216.01|214.01|153
1600780200000|2020-09-22 13:10:00|216.31|214.31|215.7|213.7|216.36|214.36|215.55|213.55|323
1600780500000|2020-09-22 13:15:00|215.72|213.72|215.82|213.82|215.96|213.96|215.7|213.7|136
1600780800000|2020-09-22 13:20:00|215.93|213.93|216.28|214.28|216.44|214.44|215.93|213.93|326
1600781100000|2020-09-22 13:25:00|216.31|214.31|216.26|214.26|216.38|214.38|216.12|214.12|235
1600781400000|2020-09-22 13:30:00|216.25|214.25|216.23|214.23|216.38|214.38|215.89|213.89|227
1600781700000|2020-09-22 13:35:00|216.22|214.22|215.79|213.79|216.22|214.22|215.64|213.64|420
1600782000000|2020-09-22 13:40:00|215.8|213.8|215.8|213.8|215.98|213.98|215.75|213.75|238
1600782300000|2020-09-22 13:45:00|215.84|213.84|215.43|213.43|215.88|213.88|215.38|213.38|289
1600782600000|2020-09-22 13:50:00|215.44|213.44|215.24|213.24|215.44|213.44|215.14|213.14|246
1600782900000|2020-09-22 13:55:00|215.25|213.25|215.27|213.27|215.34|213.34|215.18|213.18|215
1600783200000|2020-09-22 14:00:00|215.29|213.29|215.16|213.16|215.35|213.35|215.14|213.14|106
1600783500000|2020-09-22 14:05:00|215.15|213.15|215.27|213.27|215.35|213.35|215.15|213.15|174
1600783800000|2020-09-22 14:10:00|215.24|213.24|215.68|213.68|215.74|213.74|215.24|213.24|191
1600784100000|2020-09-22 14:15:00|215.69|213.69|215.73|213.73|215.88|213.88|215.6|213.6|204
1600784400000|2020-09-22 14:20:00|215.71|213.71|215.83|213.83|215.88|213.88|215.67|213.67|254
1600784700000|2020-09-22 14:25:00|215.84|213.84|216.18|214.18|216.23|214.23|215.8|213.8|224
1600785000000|2020-09-22 14:30:00|216.17|214.17|216.18|214.18|216.34|214.34|216.06|214.06|130
1600785300000|2020-09-22 14:35:00|216.19|214.19|216.07|214.07|216.29|214.29|216.06|214.06|185
1600785600000|2020-09-22 14:40:00|216.08|214.08|215.92|213.92|216.11|214.11|215.89|213.89|205
1600785900000|2020-09-22 14:45:00|215.91|213.91|215.77|213.77|215.92|213.92|215.59|213.59|220
1600786200000|2020-09-22 14:50:00|215.76|213.76|215.7|213.7|215.8|213.8|215.68|213.68|185
1600786500000|2020-09-22 14:55:00|215.69|213.69|215.08|213.08|215.69|213.69|215.07|213.07|193
1600786800000|2020-09-22 15:00:00|215.07|213.07|215.09|213.09|215.29|213.29|214.54|212.54|306
1600787100000|2020-09-22 15:05:00|215.1|213.1|214.56|212.56|215.27|213.27|214.53|212.53|363
1600787400000|2020-09-22 15:10:00|214.55|212.55|215.41|213.41|215.55|213.55|214.55|212.55|303
1600787700000|2020-09-22 15:15:00|215.38|213.38|215.41|213.41|215.54|213.54|215.3|213.3|180
1600788000000|2020-09-22 15:20:00|215.39|213.39|215.88|213.88|215.89|213.89|215.21|213.21|243
1600788300000|2020-09-22 15:25:00|215.87|213.87|215.95|213.95|215.97|213.97|215.77|213.77|273
1600788600000|2020-09-22 15:30:00|215.94|213.94|215.4|213.4|216.25|214.25|215.4|213.4|235
1600788900000|2020-09-22 15:35:00|215.41|213.41|215.67|213.67|215.67|213.67|215.41|213.41|173
1600789200000|2020-09-22 15:40:00|215.66|213.66|215.75|213.75|215.92|213.92|215.61|213.61|213
1600789500000|2020-09-22 15:45:00|215.72|213.72|215.7|213.7|215.8|213.8|215.51|213.51|168
1600789800000|2020-09-22 15:50:00|215.69|213.69|215.73|213.73|215.74|213.74|215.6|213.6|43
1600790100000|2020-09-22 15:55:00|215.72|213.72|215.68|213.68|215.81|213.81|215.61|213.61|128
1600790400000|2020-09-22 16:00:00|215.66|213.66|215.9|213.9|215.98|213.98|215.64|213.64|179
1600790700000|2020-09-22 16:05:00|215.92|213.92|216.11|214.11|216.21|214.21|215.81|213.81|132
1600791000000|2020-09-22 16:10:00|216.17|214.17|216.46|214.46|216.57|214.57|216.06|214.06|353
1600791300000|2020-09-22 16:15:00|216.45|214.45|216.33|214.33|216.66|214.66|216.24|214.24|237
1600791600000|2020-09-22 16:20:00|216.32|214.32|216.52|214.52|216.53|214.53|216.12|214.12|214
1600791900000|2020-09-22 16:25:00|216.53|214.53|216.5|214.5|216.75|214.75|216.49|214.49|195
1600792200000|2020-09-22 16:30:00|216.58|214.58|216.33|214.33|216.58|214.58|216.16|214.16|174
1600792500000|2020-09-22 16:35:00|216.34|214.34|216.14|214.14|216.37|214.37|216.1|214.1|171
1600792800000|2020-09-22 16:40:00|216.13|214.13|215.96|213.96|216.19|214.19|215.95|213.95|152
1600793100000|2020-09-22 16:45:00|215.95|213.95|215.92|213.92|216.14|214.14|215.88|213.88|82
1600793400000|2020-09-22 16:50:00|215.96|213.96|215.72|213.72|216|214|215.67|213.67|138
1600793700000|2020-09-22 16:55:00|215.71|213.71|215.51|213.51|215.73|213.73|215.51|213.51|225
1600794000000|2020-09-22 17:00:00|215.52|213.52|215.65|213.65|215.67|213.67|215.45|213.45|150
1600794300000|2020-09-22 17:05:00|215.64|213.64|215.46|213.46|215.66|213.66|215.41|213.41|123
1600794600000|2020-09-22 17:10:00|215.45|213.45|215.81|213.81|216.05|214.05|215.44|213.44|217
1600794900000|2020-09-22 17:15:00|215.79|213.79|215.95|213.95|215.98|213.98|215.69|213.69|192
1600795200000|2020-09-22 17:20:00|215.94|213.94|215.97|213.97|215.99|213.99|215.77|213.77|259
1600795500000|2020-09-22 17:25:00|215.96|213.96|215.95|213.95|216.04|214.04|215.89|213.89|139
1600795800000|2020-09-22 17:30:00|215.94|213.94|215.77|213.77|216|214|215.6|213.6|218
1600796100000|2020-09-22 17:35:00|215.76|213.76|215.81|213.81|215.86|213.86|215.61|213.61|141
1600796400000|2020-09-22 17:40:00|215.8|213.8|215.99|213.99|216.04|214.04|215.79|213.79|191
1600796700000|2020-09-22 17:45:00|215.98|213.98|216.16|214.16|216.21|214.21|215.97|213.97|182
1600797000000|2020-09-22 17:50:00|216.15|214.15|216.07|214.07|216.17|214.17|215.98|213.98|204
1600797300000|2020-09-22 17:55:00|216.06|214.06|215.81|213.81|216.06|214.06|215.62|213.62|241
1600797600000|2020-09-22 18:00:00|215.8|213.8|215.88|213.88|216.11|214.11|215.78|213.78|162
1600797900000|2020-09-22 18:05:00|215.93|213.93|215.9|213.9|216.04|214.04|215.72|213.72|199
1600798200000|2020-09-22 18:10:00|215.91|213.91|215.9|213.9|215.97|213.97|215.73|213.73|201
1600798500000|2020-09-22 18:15:00|215.91|213.91|216.02|214.02|216.02|214.02|215.88|213.88|152
1600798800000|2020-09-22 18:20:00|216.01|214.01|215.82|213.82|216.01|214.01|215.75|213.75|168
1600799100000|2020-09-22 18:25:00|215.83|213.83|216.08|214.08|216.09|214.09|215.76|213.76|260
1600799400000|2020-09-22 18:30:00|216.07|214.07|215.3|213.3|216.08|214.08|215.3|213.3|276
1600799700000|2020-09-22 18:35:00|215.31|213.31|215.37|213.37|215.52|213.52|215.24|213.24|232
1600800000000|2020-09-22 18:40:00|215.36|213.36|215.3|213.3|215.46|213.46|215.27|213.27|190
1600800300000|2020-09-22 18:45:00|215.31|213.31|215.58|213.58|215.6|213.6|215.27|213.27|250
1600800600000|2020-09-22 18:50:00|215.59|213.59|215.78|213.78|215.84|213.84|215.4|213.4|330
1600800900000|2020-09-22 18:55:00|215.77|213.77|215.7|213.7|215.87|213.87|215.67|213.67|89
1600801200000|2020-09-22 19:00:00|215.69|213.69|215.42|213.42|215.72|213.72|215.42|213.42|161
1600801500000|2020-09-22 19:05:00|215.45|213.45|215.44|213.44|215.54|213.54|215.41|213.41|109
1600801800000|2020-09-22 19:10:00|215.45|213.45|215.35|213.35|215.55|213.55|215.33|213.33|169
1600802100000|2020-09-22 19:15:00|215.34|213.34|215.43|213.43|215.48|213.48|215.28|213.28|74
1600802400000|2020-09-22 19:20:00|215.42|213.42|215.31|213.31|215.42|213.42|215.26|213.26|165
1600802700000|2020-09-22 19:25:00|215.32|213.32|215.38|213.38|215.46|213.46|215.31|213.31|167
1600803000000|2020-09-22 19:30:00|215.4|213.4|215.42|213.42|215.48|213.48|215.33|213.33|149
1600803300000|2020-09-22 19:35:00|215.41|213.41|215.46|213.46|215.47|213.47|215.26|213.26|164
1600803600000|2020-09-22 19:40:00|215.45|213.45|215.4|213.4|215.53|213.53|215.35|213.35|239
1600803900000|2020-09-22 19:45:00|215.41|213.41|215.54|213.54|215.6|213.6|215.38|213.38|207
1600804200000|2020-09-22 19:50:00|215.52|213.52|215.52|213.52|215.52|213.52|215.34|213.34|274
1600804500000|2020-09-22 19:55:00|215.51|213.51|215.7|213.7|215.74|213.74|215.51|213.51|200
1600804800000|2020-09-22 20:00:00|215.71|213.71|216.19|214.19|216.19|214.19|215.68|213.68|180
1600805100000|2020-09-22 20:05:00|216.18|214.18|216.8|214.8|217.11|215.11|216.08|214.08|234
1600805400000|2020-09-22 20:10:00|216.83|214.83|217.35|215.35|217.61|215.61|216.58|214.58|416
1600805700000|2020-09-22 20:15:00|217.34|215.34|217.44|215.44|217.53|215.53|217.16|215.16|309
1600806000000|2020-09-22 20:20:00|217.43|215.43|217.2|215.2|217.5|215.5|217.16|215.16|238
1600806300000|2020-09-22 20:25:00|217.19|215.19|217.29|215.29|217.32|215.32|217.12|215.12|110
1600806600000|2020-09-22 20:30:00|217.27|215.27|217.63|215.63|217.87|215.87|217.27|215.27|312
1600806900000|2020-09-22 20:35:00|217.61|215.61|217.33|215.33|217.62|215.62|217.19|215.19|206
1600807200000|2020-09-22 20:40:00|217.34|215.34|217.46|215.46|217.51|215.51|217.29|215.29|205
1600807500000|2020-09-22 20:45:00|217.48|215.48|217.41|215.41|217.55|215.55|217.38|215.38|73
1600807800000|2020-09-22 20:50:00|217.47|215.47|217.48|215.48|217.58|215.58|217.41|215.41|140
1600808100000|2020-09-22 20:55:00|217.49|215.49|217.55|215.55|217.91|215.91|217.48|215.48|265
1600808400000|2020-09-22 21:00:00|217.54|215.54|217.55|215.55|217.66|215.66|217.51|215.51|49
1600808700000|2020-09-22 21:05:00|217.56|215.56|216.96|214.96|218.84|216.84|216.56|214.56|516
1600809000000|2020-09-22 21:10:00|216.95|214.95|216.79|214.79|216.97|214.97|216.37|214.37|274
1600809300000|2020-09-22 21:15:00|216.77|214.77|217.17|215.17|217.18|215.18|216.76|214.76|208
1600809600000|2020-09-22 21:20:00|217.18|215.18|217.73|215.73|217.86|215.86|217.17|215.17|310
1600809900000|2020-09-22 21:25:00|217.72|215.72|218.38|216.38|218.39|216.39|217.69|215.69|254
1600810200000|2020-09-22 21:30:00|218.34|216.34|218.85|216.85|218.85|216.85|218.32|216.32|287
1600810500000|2020-09-22 21:35:00|218.86|216.86|219.32|217.32|219.37|217.37|218.7|216.7|250
1600810800000|2020-09-22 21:40:00|219.31|217.31|219.13|217.13|219.32|217.32|218.9|216.9|220
1600811100000|2020-09-22 21:45:00|219.12|217.12|218.92|216.92|219.12|217.12|218.86|216.86|231
1600811400000|2020-09-22 21:50:00|218.91|216.91|218.31|216.31|218.92|216.92|218.09|216.09|238
1600811700000|2020-09-22 21:55:00|218.3|216.3|218.58|216.58|218.58|216.58|218.3|216.3|187
1600812000000|2020-09-22 22:00:00|218.55|216.55|218.21|216.21|218.61|216.61|218.01|216.01|202
1600812300000|2020-09-22 22:05:00|218.22|216.22|218.36|216.36|218.41|216.41|218.13|216.13|215
1600812600000|2020-09-22 22:10:00|218.37|216.37|218.31|216.31|218.48|216.48|218.3|216.3|143
1600812900000|2020-09-22 22:15:00|218.3|216.3|217.93|215.93|218.45|216.45|217.9|215.9|187
1600813200000|2020-09-22 22:20:00|217.96|215.96|217.84|215.84|218.04|216.04|217.79|215.79|188
1600813500000|2020-09-22 22:25:00|217.85|215.85|217.82|215.82|217.85|215.85|217.69|215.69|119
1600813800000|2020-09-22 22:30:00|217.83|215.83|217.62|215.62|217.93|215.93|217.59|215.59|91
1600814100000|2020-09-22 22:35:00|217.61|215.61|217.79|215.79|217.81|215.81|217.59|215.59|124
1600814400000|2020-09-22 22:40:00|217.78|215.78|217.67|215.67|217.82|215.82|217.61|215.61|90
1600814700000|2020-09-22 22:45:00|217.62|215.62|216.87|214.87|217.62|215.62|216.79|214.79|202
1600815000000|2020-09-22 22:50:00|216.88|214.88|216.82|214.82|217.1|215.1|216.71|214.71|194
1600815300000|2020-09-22 22:55:00|216.83|214.83|216.59|214.59|216.83|214.83|216.48|214.48|187
1600815600000|2020-09-22 23:00:00|216.58|214.58|216.9|214.9|216.95|214.95|216.46|214.46|175
1600815900000|2020-09-22 23:05:00|216.89|214.89|217.26|215.26|217.27|215.27|216.86|214.86|114
1600816200000|2020-09-22 23:10:00|217.27|215.27|217.84|215.84|217.85|215.85|217.21|215.21|183
1600816500000|2020-09-22 23:15:00|217.83|215.83|217.79|215.79|217.96|215.96|217.71|215.71|183
1600816800000|2020-09-22 23:20:00|217.76|215.76|217.95|215.95|217.96|215.96|217.7|215.7|205
1600817100000|2020-09-22 23:25:00|217.96|215.96|217.96|215.96|218.04|216.04|217.83|215.83|223
1600817400000|2020-09-22 23:30:00|217.97|215.97|217.82|215.82|218.05|216.05|217.71|215.71|138
1600817700000|2020-09-22 23:35:00|217.83|215.83|218.06|216.06|218.08|216.08|217.81|215.81|157
1600818000000|2020-09-22 23:40:00|218.07|216.07|218.28|216.28|218.29|216.29|217.96|215.96|216
1600818300000|2020-09-22 23:45:00|218.27|216.27|220.02|218.02|220.02|218.02|218.18|216.18|308
1600818600000|2020-09-22 23:50:00|220.03|218.03|221.27|219.27|221.32|219.32|220.02|218.02|435
1600818900000|2020-09-22 23:55:00|221.29|219.29|221.2|219.2|221.29|219.29|221.13|219.13|267
1600819200000|2020-09-23 00:00:00|221.19|219.19|220.77|218.77|221.25|219.25|220.63|218.63|340
1600819500000|2020-09-23 00:05:00|220.78|218.78|220.61|218.61|220.78|218.78|220.34|218.34|231
1600819800000|2020-09-23 00:10:00|220.6|218.6|220.71|218.71|220.72|218.72|220.32|218.32|229
1600820100000|2020-09-23 00:15:00|220.7|218.7|220.79|218.79|221|219|220.7|218.7|179
1600820400000|2020-09-23 00:20:00|220.8|218.8|220.32|218.32|220.93|218.93|220.3|218.3|251
1600820700000|2020-09-23 00:25:00|220.33|218.33|220.21|218.21|220.73|218.73|220.2|218.2|263
1600821000000|2020-09-23 00:30:00|220.23|218.23|219.62|217.62|220.27|218.27|219.62|217.62|313
1600821300000|2020-09-23 00:35:00|219.6|217.6|219.57|217.57|219.64|217.64|219.42|217.42|180
1600821600000|2020-09-23 00:40:00|219.56|217.56|219.84|217.84|219.96|217.96|219.54|217.54|135
1600821900000|2020-09-23 00:45:00|219.83|217.83|219.39|217.39|219.9|217.9|219.37|217.37|141
1600822200000|2020-09-23 00:50:00|219.4|217.4|219.58|217.58|219.75|217.75|219.39|217.39|179
1600822500000|2020-09-23 00:55:00|219.57|217.57|219.5|217.5|219.6|217.6|219.39|217.39|145
1600822800000|2020-09-23 01:00:00|219.51|217.51|219.55|217.55|219.7|217.7|219.29|217.29|249
1600823100000|2020-09-23 01:05:00|219.56|217.56|219.72|217.72|219.83|217.83|219.55|217.55|178
1600823400000|2020-09-23 01:10:00|219.71|217.71|219.49|217.49|219.84|217.84|219.49|217.49|179
1600823700000|2020-09-23 01:15:00|219.51|217.51|219.37|217.37|219.63|217.63|219.32|217.32|163
1600824000000|2020-09-23 01:20:00|219.39|217.39|219.6|217.6|219.6|217.6|219.37|217.37|146
1600824300000|2020-09-23 01:25:00|219.63|217.63|219.78|217.78|219.84|217.84|219.61|217.61|242
1600824600000|2020-09-23 01:30:00|219.8|217.8|219.97|217.97|220.01|218.01|219.74|217.74|139
1600824900000|2020-09-23 01:35:00|219.98|217.98|219.85|217.85|220.12|218.12|219.85|217.85|122
1600825200000|2020-09-23 01:40:00|219.79|217.79|220.01|218.01|220.01|218.01|219.77|217.77|161
1600825500000|2020-09-23 01:45:00|220.03|218.03|219.93|217.93|220.17|218.17|219.87|217.87|181
1600825800000|2020-09-23 01:50:00|219.92|217.92|219.81|217.81|219.92|217.92|219.68|217.68|194
1600826100000|2020-09-23 01:55:00|219.8|217.8|219.95|217.95|220.03|218.03|219.74|217.74|208
1600826400000|2020-09-23 02:00:00|219.94|217.94|220.51|218.51|220.73|218.73|219.92|217.92|219
1600826700000|2020-09-23 02:05:00|220.53|218.53|220.45|218.45|220.53|218.53|220.37|218.37|65
1600827000000|2020-09-23 02:10:00|220.44|218.44|220.18|218.18|220.49|218.49|220.09|218.09|148
1600827300000|2020-09-23 02:15:00|220.17|218.17|219.8|217.8|220.17|218.17|219.76|217.76|230
1600827600000|2020-09-23 02:20:00|219.81|217.81|219.77|217.77|220.03|218.03|219.76|217.76|158
1600827900000|2020-09-23 02:25:00|219.76|217.76|219.74|217.74|219.86|217.86|219.64|217.64|111
1600828200000|2020-09-23 02:30:00|219.76|217.76|219.23|217.23|219.78|217.78|219.21|217.21|189
1600828500000|2020-09-23 02:35:00|219.26|217.26|218.91|216.91|219.39|217.39|218.87|216.87|210
1600828800000|2020-09-23 02:40:00|218.92|216.92|218.84|216.84|219.06|217.06|218.83|216.83|117
1600829100000|2020-09-23 02:45:00|218.85|216.85|218.92|216.92|219.16|217.16|218.84|216.84|148
1600829400000|2020-09-23 02:50:00|218.9|216.9|219.15|217.15|219.31|217.31|218.88|216.88|202
1600829700000|2020-09-23 02:55:00|219.16|217.16|219.19|217.19|219.24|217.24|219.1|217.1|185
1600830000000|2020-09-23 03:00:00|219.18|217.18|218.97|216.97|219.18|217.18|218.94|216.94|195
1600830300000|2020-09-23 03:05:00|218.96|216.96|218.85|216.85|219.19|217.19|218.78|216.78|153
1600830600000|2020-09-23 03:10:00|218.84|216.84|218.24|216.24|218.89|216.89|218.24|216.24|221
1600830900000|2020-09-23 03:15:00|218.25|216.25|218.4|216.4|218.48|216.48|218.18|216.18|219
1600831200000|2020-09-23 03:20:00|218.39|216.39|218.62|216.62|218.79|216.79|218.18|216.18|335
1600831500000|2020-09-23 03:25:00|218.64|216.64|218.41|216.41|218.79|216.79|218.35|216.35|293
1600831800000|2020-09-23 03:30:00|218.36|216.36|218.57|216.57|218.57|216.57|218.36|216.36|93
1600832100000|2020-09-23 03:35:00|218.56|216.56|218.06|216.06|218.63|216.63|218.03|216.03|225
1600832400000|2020-09-23 03:40:00|218.05|216.05|218.12|216.12|218.17|216.17|218.01|216.01|149
1600832700000|2020-09-23 03:45:00|218.11|216.11|218.14|216.14|218.3|216.3|218.09|216.09|116
1600833000000|2020-09-23 03:50:00|218.13|216.13|218.06|216.06|218.17|216.17|217.97|215.97|164
1600833300000|2020-09-23 03:55:00|218.05|216.05|217.84|215.84|218.07|216.07|217.8|215.8|176
1600833600000|2020-09-23 04:00:00|217.81|215.81|217.95|215.95|218.01|216.01|217.47|215.47|219
1600833900000|2020-09-23 04:05:00|217.96|215.96|217.88|215.88|218|216|217.8|215.8|207
1600834200000|2020-09-23 04:10:00|217.87|215.87|217.56|215.56|217.89|215.89|217.56|215.56|143
1600834500000|2020-09-23 04:15:00|217.62|215.62|217.6|215.6|217.77|215.77|217.4|215.4|234
1600834800000|2020-09-23 04:20:00|217.59|215.59|217.3|215.3|217.6|215.6|217.2|215.2|174
1600835100000|2020-09-23 04:25:00|217.29|215.29|217.17|215.17|217.34|215.34|217.07|215.07|197
1600835400000|2020-09-23 04:30:00|217.16|215.16|217.43|215.43|217.49|215.49|217.02|215.02|261
1600835700000|2020-09-23 04:35:00|217.45|215.45|217.43|215.43|217.68|215.68|217.38|215.38|150
1600836000000|2020-09-23 04:40:00|217.45|215.45|217.54|215.54|217.71|215.71|217.45|215.45|219
1600836300000|2020-09-23 04:45:00|217.56|215.56|217.7|215.7|217.82|215.82|217.24|215.24|210
1600836600000|2020-09-23 04:50:00|217.72|215.72|217.58|215.58|217.77|215.77|217.54|215.54|177
1600836900000|2020-09-23 04:55:00|217.59|215.59|217.74|215.74|217.8|215.8|217.59|215.59|165
1600837200000|2020-09-23 05:00:00|217.73|215.73|217.64|215.64|217.74|215.74|217.22|215.22|202
1600837500000|2020-09-23 05:05:00|217.65|215.65|217.14|215.14|217.66|215.66|217.03|215.03|327
1600837800000|2020-09-23 05:10:00|217.15|215.15|217.87|215.87|217.92|215.92|217.03|215.03|241
1600838100000|2020-09-23 05:15:00|217.86|215.86|218.21|216.21|218.31|216.31|217.76|215.76|198
1600838400000|2020-09-23 05:20:00|218.2|216.2|218.27|216.27|218.37|216.37|218.17|216.17|213
1600838700000|2020-09-23 05:25:00|218.28|216.28|218.37|216.37|218.4|216.4|218.27|216.27|165
1600839000000|2020-09-23 05:30:00|218.36|216.36|218.43|216.43|218.47|216.47|218.28|216.28|191
1600839300000|2020-09-23 05:35:00|218.42|216.42|218.39|216.39|218.51|216.51|218.32|216.32|217
1600839600000|2020-09-23 05:40:00|218.38|216.38|218.46|216.46|218.49|216.49|218.27|216.27|242
1600839900000|2020-09-23 05:45:00|218.47|216.47|218.14|216.14|218.47|216.47|218.12|216.12|217
1600840200000|2020-09-23 05:50:00|218.12|216.12|218.13|216.13|218.24|216.24|217.94|215.94|181
1600840500000|2020-09-23 05:55:00|218.12|216.12|217.43|215.43|218.13|216.13|217.33|215.33|323
1600840800000|2020-09-23 06:00:00|217.42|215.42|217.29|215.29|217.57|215.57|217.21|215.21|231
1600841100000|2020-09-23 06:05:00|217.32|215.32|217.17|215.17|217.32|215.32|217.08|215.08|199
1600841400000|2020-09-23 06:10:00|217.18|215.18|217.07|215.07|217.29|215.29|217.02|215.02|242
1600841700000|2020-09-23 06:15:00|217.08|215.08|216.4|214.4|217.08|215.08|216.37|214.37|420
1600842000000|2020-09-23 06:20:00|216.41|214.41|216.24|214.24|216.57|214.57|215.78|213.78|383
1600842300000|2020-09-23 06:25:00|216.26|214.26|216.17|214.17|216.28|214.28|216.12|214.12|202
1600842600000|2020-09-23 06:30:00|216.16|214.16|216.5|214.5|216.57|214.57|215.7|213.7|272
1600842900000|2020-09-23 06:35:00|216.49|214.49|216.44|214.44|216.71|214.71|216.34|214.34|209
1600843200000|2020-09-23 06:40:00|216.45|214.45|216.38|214.38|216.45|214.45|216.2|214.2|150
1600843500000|2020-09-23 06:45:00|216.37|214.37|216.34|214.34|216.39|214.39|216.12|214.12|229
1600843800000|2020-09-23 06:50:00|216.33|214.33|216.45|214.45|216.53|214.53|216.28|214.28|158
1600844100000|2020-09-23 06:55:00|216.44|214.44|215.91|213.91|216.48|214.48|215.91|213.91|163
1600844400000|2020-09-23 07:00:00|215.95|213.95|215.98|213.98|216.19|214.19|215.86|213.86|294
1600844700000|2020-09-23 07:05:00|215.95|213.95|215.83|213.83|216.09|214.09|215.58|213.58|378
1600845000000|2020-09-23 07:10:00|215.84|213.84|215.91|213.91|215.91|213.91|215.41|213.41|344
1600845300000|2020-09-23 07:15:00|215.9|213.9|214.95|212.95|215.9|213.9|214.47|212.47|302
1600845600000|2020-09-23 07:20:00|214.97|212.97|215.09|213.09|215.14|213.14|214.54|212.54|455
1600845900000|2020-09-23 07:25:00|215.08|213.08|214.88|212.88|215.12|213.12|214.85|212.85|203
1600846200000|2020-09-23 07:30:00|214.87|212.87|215.27|213.27|215.38|213.38|214.84|212.84|300
1600846500000|2020-09-23 07:35:00|215.28|213.28|215.82|213.82|215.82|213.82|215.27|213.27|153
1600846800000|2020-09-23 07:40:00|215.83|213.83|215.83|213.83|215.89|213.89|215.7|213.7|181
1600847100000|2020-09-23 07:45:00|215.82|213.82|215.92|213.92|215.96|213.96|215.67|213.67|177
1600847400000|2020-09-23 07:50:00|215.93|213.93|216.12|214.12|216.13|214.13|215.93|213.93|90
1600847700000|2020-09-23 07:55:00|216.11|214.11|216.1|214.1|216.16|214.16|216.04|214.04|96
1600848000000|2020-09-23 08:00:00|216.09|214.09|216.02|214.02|216.14|214.14|216|214|181
1600848300000|2020-09-23 08:05:00|216|214|215.55|213.55|216.03|214.03|215.48|213.48|165
1600848600000|2020-09-23 08:10:00|215.49|213.49|215.43|213.43|215.55|213.55|215.2|213.2|252
1600848900000|2020-09-23 08:15:00|215.42|213.42|216.32|214.32|216.32|214.32|215.4|213.4|196
1600849200000|2020-09-23 08:20:00|216.33|214.33|216.8|214.8|216.96|214.96|216.33|214.33|307
1600849500000|2020-09-23 08:25:00|216.83|214.83|216.73|214.73|216.87|214.87|216.59|214.59|206
1600849800000|2020-09-23 08:30:00|216.75|214.75|216.82|214.82|216.91|214.91|216.75|214.75|140
1600850100000|2020-09-23 08:35:00|216.83|214.83|217.23|215.23|217.25|215.25|216.55|214.55|201
1600850400000|2020-09-23 08:40:00|217.22|215.22|216.99|214.99|217.53|215.53|216.99|214.99|221
1600850700000|2020-09-23 08:45:00|216.94|214.94|216.81|214.81|216.95|214.95|216.67|214.67|241
1600851000000|2020-09-23 08:50:00|216.82|214.82|216.67|214.67|216.82|214.82|216.61|214.61|202
1600851300000|2020-09-23 08:55:00|216.65|214.65|216.68|214.68|216.88|214.88|216.65|214.65|220
1600851600000|2020-09-23 09:00:00|216.67|214.67|217.47|215.47|217.47|215.47|216.54|214.54|279
1600851900000|2020-09-23 09:05:00|217.46|215.46|217.52|215.52|217.54|215.54|217.4|215.4|198
1600852200000|2020-09-23 09:10:00|217.54|215.54|217.63|215.63|217.79|215.79|217.5|215.5|256
1600852500000|2020-09-23 09:15:00|217.64|215.64|217.77|215.77|218.08|216.08|217.6|215.6|225
1600852800000|2020-09-23 09:20:00|217.78|215.78|217.54|215.54|217.94|215.94|217.5|215.5|203
1600853100000|2020-09-23 09:25:00|217.55|215.55|217.69|215.69|217.84|215.84|217.53|215.53|187
1600853400000|2020-09-23 09:30:00|217.67|215.67|217.69|215.69|217.93|215.93|217.63|215.63|199
1600853700000|2020-09-23 09:35:00|217.68|215.68|217.55|215.55|217.68|215.68|217.42|215.42|148
1600854000000|2020-09-23 09:40:00|217.63|215.63|217.96|215.96|218.06|216.06|217.54|215.54|135
1600854300000|2020-09-23 09:45:00|217.95|215.95|218.49|216.49|218.5|216.5|217.93|215.93|154
1600854600000|2020-09-23 09:50:00|218.48|216.48|218.44|216.44|218.48|216.48|218.25|216.25|224
1600854900000|2020-09-23 09:55:00|218.43|216.43|218.15|216.15|218.43|216.43|218.15|216.15|214
1600855200000|2020-09-23 10:00:00|218.17|216.17|217.92|215.92|218.29|216.29|217.9|215.9|214
1600855500000|2020-09-23 10:05:00|217.91|215.91|217.57|215.57|217.97|215.97|217.55|215.55|198
1600855800000|2020-09-23 10:10:00|217.55|215.55|217.44|215.44|217.6|215.6|217.37|215.37|173
1600856100000|2020-09-23 10:15:00|217.43|215.43|217.41|215.41|217.5|215.5|217.39|215.39|123
1600856400000|2020-09-23 10:20:00|217.39|215.39|216.87|214.87|217.4|215.4|216.84|214.84|210
1600856700000|2020-09-23 10:25:00|216.9|214.9|216.8|214.8|216.93|214.93|216.79|214.79|91
1600857000000|2020-09-23 10:30:00|216.82|214.82|216.63|214.63|216.82|214.82|216.44|214.44|159
1600857300000|2020-09-23 10:35:00|216.71|214.71|216.45|214.45|217.03|215.03|216.27|214.27|201
1600857600000|2020-09-23 10:40:00|216.43|214.43|215.16|213.16|216.55|214.55|214.89|212.89|312
1600857900000|2020-09-23 10:45:00|215.13|213.13|215.4|213.4|215.8|213.8|214.8|212.8|275
1600858200000|2020-09-23 10:50:00|215.41|213.41|215.93|213.93|215.98|213.98|215.41|213.41|180
1600858500000|2020-09-23 10:55:00|215.96|213.96|216.05|214.05|216.2|214.2|215.82|213.82|167
1600858800000|2020-09-23 11:00:00|216.13|214.13|216.11|214.11|216.15|214.15|215.62|213.62|285
1600859100000|2020-09-23 11:05:00|216.12|214.12|216.33|214.33|216.49|214.49|216.05|214.05|231
1600859400000|2020-09-23 11:10:00|216.32|214.32|216.16|214.16|216.48|214.48|216.1|214.1|230
1600859700000|2020-09-23 11:15:00|216.15|214.15|215.99|213.99|216.32|214.32|215.97|213.97|153
1600860000000|2020-09-23 11:20:00|216.02|214.02|215.9|213.9|216.06|214.06|215.89|213.89|187
1600860300000|2020-09-23 11:25:00|215.88|213.88|215.82|213.82|215.92|213.92|215.66|213.66|139
1600860600000|2020-09-23 11:30:00|215.84|213.84|216.17|214.17|216.21|214.21|215.84|213.84|138
1600860900000|2020-09-23 11:35:00|216.18|214.18|215.86|213.86|216.22|214.22|215.75|213.75|154
1600861200000|2020-09-23 11:40:00|215.8|213.8|216.1|214.1|216.12|214.12|215.8|213.8|217
1600861500000|2020-09-23 11:45:00|216.09|214.09|216.28|214.28|216.3|214.3|216.09|214.09|238
1600861800000|2020-09-23 11:50:00|216.29|214.29|216.02|214.02|216.3|214.3|215.97|213.97|180
1600862100000|2020-09-23 11:55:00|216.03|214.03|215.93|213.93|216.23|214.23|215.93|213.93|156
1600862400000|2020-09-23 12:00:00|215.94|213.94|215.73|213.73|215.94|213.94|215.55|213.55|175
1600862700000|2020-09-23 12:05:00|215.74|213.74|215.6|213.6|215.76|213.76|215.45|213.45|167
1600863000000|2020-09-23 12:10:00|215.62|213.62|215.7|213.7|215.78|213.78|215.54|213.54|151
1600863300000|2020-09-23 12:15:00|215.69|213.69|215.91|213.91|215.91|213.91|215.69|213.69|153
1600863600000|2020-09-23 12:20:00|215.9|213.9|216.5|214.5|216.73|214.73|215.89|213.89|237
1600863900000|2020-09-23 12:25:00|216.52|214.52|217.27|215.27|217.27|215.27|216.5|214.5|263
1600864200000|2020-09-23 12:30:00|217.28|215.28|217.63|215.63|217.68|215.68|217.19|215.19|330
1600864500000|2020-09-23 12:35:00|217.64|215.64|217.73|215.73|217.88|215.88|217.44|215.44|326
1600864800000|2020-09-23 12:40:00|217.72|215.72|217.77|215.77|217.82|215.82|217.48|215.48|182
1600865100000|2020-09-23 12:45:00|217.78|215.78|217.18|215.18|217.78|215.78|216.82|214.82|230
1600865400000|2020-09-23 12:50:00|217.17|215.17|216.93|214.93|217.17|215.17|216.89|214.89|138
1600865700000|2020-09-23 12:55:00|216.94|214.94|216.84|214.84|217.15|215.15|216.77|214.77|196
1600866000000|2020-09-23 13:00:00|216.85|214.85|217.16|215.16|217.21|215.21|216.85|214.85|194
1600866300000|2020-09-23 13:05:00|217.15|215.15|217.23|215.23|217.41|215.41|217.04|215.04|221
1600866600000|2020-09-23 13:10:00|217.24|215.24|216.98|214.98|217.25|215.25|216.94|214.94|129
1600866900000|2020-09-23 13:15:00|216.97|214.97|217.21|215.21|217.37|215.37|216.9|214.9|264
1600867200000|2020-09-23 13:20:00|217.22|215.22|217.07|215.07|217.54|215.54|217.04|215.04|144
1600867500000|2020-09-23 13:25:00|217.09|215.09|217.09|215.09|217.25|215.25|217.08|215.08|142
1600867800000|2020-09-23 13:30:00|217.05|215.05|217.49|215.49|217.53|215.53|217.05|215.05|233
1600868100000|2020-09-23 13:35:00|217.51|215.51|217.74|215.74|217.85|215.85|217.44|215.44|335
1600868400000|2020-09-23 13:40:00|217.73|215.73|217.7|215.7|217.92|215.92|217.61|215.61|173
1600868700000|2020-09-23 13:45:00|217.69|215.69|217.45|215.45|217.73|215.73|217.35|215.35|251
1600869000000|2020-09-23 13:50:00|217.43|215.43|217.08|215.08|217.49|215.49|217.07|215.07|168
1600869300000|2020-09-23 13:55:00|217.1|215.1|216.94|214.94|217.25|215.25|216.93|214.93|248
1600869600000|2020-09-23 14:00:00|216.93|214.93|216.98|214.98|217.23|215.23|216.92|214.92|218
1600869900000|2020-09-23 14:05:00|216.97|214.97|216.14|214.14|216.97|214.97|215.91|213.91|318
1600870200000|2020-09-23 14:10:00|216.15|214.15|216.04|214.04|216.33|214.33|216.02|214.02|224
1600870500000|2020-09-23 14:15:00|216.03|214.03|216.15|214.15|216.46|214.46|215.95|213.95|225
1600870800000|2020-09-23 14:20:00|216.14|214.14|216.05|214.05|216.26|214.26|216.02|214.02|161
1600871100000|2020-09-23 14:25:00|216.04|214.04|216.17|214.17|216.29|214.29|216.04|214.04|193
1600871400000|2020-09-23 14:30:00|216.15|214.15|215.94|213.94|216.23|214.23|215.89|213.89|198
1600871700000|2020-09-23 14:35:00|215.93|213.93|216.29|214.29|216.33|214.33|215.68|213.68|230
1600872000000|2020-09-23 14:40:00|216.27|214.27|216.69|214.69|216.74|214.74|216.25|214.25|214
1600872300000|2020-09-23 14:45:00|216.68|214.68|216.58|214.58|216.7|214.7|216.57|214.57|179
1600872600000|2020-09-23 14:50:00|216.59|214.59|216.3|214.3|216.59|214.59|216.22|214.22|187
1600872900000|2020-09-23 14:55:00|216.29|214.29|215.89|213.89|216.31|214.31|215.76|213.76|234
1600873200000|2020-09-23 15:00:00|215.88|213.88|215.93|213.93|216.12|214.12|215.83|213.83|279
1600873500000|2020-09-23 15:05:00|215.9|213.9|216.09|214.09|216.11|214.11|215.83|213.83|190
1600873800000|2020-09-23 15:10:00|216.1|214.1|215.85|213.85|216.13|214.13|215.84|213.84|217
1600874100000|2020-09-23 15:15:00|215.84|213.84|216.12|214.12|216.15|214.15|215.84|213.84|271
1600874400000|2020-09-23 15:20:00|216.13|214.13|216.31|214.31|216.36|214.36|216.12|214.12|180
1600874700000|2020-09-23 15:25:00|216.3|214.3|215.88|213.88|216.3|214.3|215.88|213.88|128
1600875000000|2020-09-23 15:30:00|215.83|213.83|215.51|213.51|216.05|214.05|215.48|213.48|174
1600875300000|2020-09-23 15:35:00|215.52|213.52|215.67|213.67|215.81|213.81|215.4|213.4|213
1600875600000|2020-09-23 15:40:00|215.65|213.65|215.96|213.96|216|214|215.62|213.62|111
1600875900000|2020-09-23 15:45:00|215.95|213.95|215.76|213.76|215.95|213.95|215.67|213.67|119
1600876200000|2020-09-23 15:50:00|215.75|213.75|215.57|213.57|215.84|213.84|215.54|213.54|174
1600876500000|2020-09-23 15:55:00|215.64|213.64|215.62|213.62|215.75|213.75|215.59|213.59|147
1600876800000|2020-09-23 16:00:00|215.61|213.61|215.65|213.65|215.76|213.76|215.49|213.49|260
1600877100000|2020-09-23 16:05:00|215.66|213.66|216.05|214.05|216.05|214.05|215.65|213.65|235
1600877400000|2020-09-23 16:10:00|216.08|214.08|216.03|214.03|216.34|214.34|216.01|214.01|139
1600877700000|2020-09-23 16:15:00|215.98|213.98|216.06|214.06|216.17|214.17|215.88|213.88|157
1600878000000|2020-09-23 16:20:00|216.08|214.08|216.01|214.01|216.11|214.11|215.98|213.98|60
1600878300000|2020-09-23 16:25:00|216|214|216.02|214.02|216.19|214.19|216|214|172
1600878600000|2020-09-23 16:30:00|216.01|214.01|216.06|214.06|216.23|214.23|215.9|213.9|211
1600878900000|2020-09-23 16:35:00|216.05|214.05|216.41|214.41|216.41|214.41|215.91|213.91|203
1600879200000|2020-09-23 16:40:00|216.4|214.4|216.47|214.47|216.58|214.58|216.38|214.38|143
1600879500000|2020-09-23 16:45:00|216.46|214.46|216.43|214.43|216.57|214.57|216.32|214.32|181
1600879800000|2020-09-23 16:50:00|216.44|214.44|216.51|214.51|216.56|214.56|216.43|214.43|126
1600880100000|2020-09-23 16:55:00|216.52|214.52|216.67|214.67|216.75|214.75|216.49|214.49|281
1600880400000|2020-09-23 17:00:00|216.66|214.66|216.41|214.41|216.67|214.67|216.38|214.38|159
1600880700000|2020-09-23 17:05:00|216.4|214.4|216.46|214.46|216.48|214.48|216.23|214.23|127
1600881000000|2020-09-23 17:10:00|216.45|214.45|216.18|214.18|216.47|214.47|216.16|214.16|219
1600881300000|2020-09-23 17:15:00|216.17|214.17|216.2|214.2|216.41|214.41|216.13|214.13|198
1600881600000|2020-09-23 17:20:00|216.21|214.21|216.25|214.25|216.32|214.32|216.1|214.1|193
1600881900000|2020-09-23 17:25:00|216.26|214.26|216.31|214.31|216.39|214.39|216.21|214.21|130
1600882200000|2020-09-23 17:30:00|216.33|214.33|216.25|214.25|216.35|214.35|216.1|214.1|81
1600882500000|2020-09-23 17:35:00|216.24|214.24|216.4|214.4|216.7|214.7|216.24|214.24|169
1600882800000|2020-09-23 17:40:00|216.39|214.39|215.74|213.74|216.4|214.4|215.74|213.74|135
1600883100000|2020-09-23 17:45:00|215.73|213.73|215.92|213.92|216.1|214.1|215.73|213.73|156
1600883400000|2020-09-23 17:50:00|215.93|213.93|215.65|213.65|216.04|214.04|215.65|213.65|101
1600883700000|2020-09-23 17:55:00|215.64|213.64|215.51|213.51|215.65|213.65|215.4|213.4|198
1600884000000|2020-09-23 18:00:00|215.52|213.52|215.52|213.52|215.54|213.54|215.34|213.34|141
1600884300000|2020-09-23 18:05:00|215.51|213.51|215.43|213.43|215.54|213.54|215.43|213.43|150
1600884600000|2020-09-23 18:10:00|215.44|213.44|215.62|213.62|215.65|213.65|215.4|213.4|234
1600884900000|2020-09-23 18:15:00|215.61|213.61|214.84|212.84|215.62|213.62|214.78|212.78|230
1600885200000|2020-09-23 18:20:00|214.8|212.8|214.45|212.45|214.9|212.9|214.39|212.39|267
1600885500000|2020-09-23 18:25:00|214.41|212.41|214.46|212.46|214.56|212.56|214.41|212.41|186
1600885800000|2020-09-23 18:30:00|214.45|212.45|214.46|212.46|214.47|212.47|214.26|212.26|171
1600886100000|2020-09-23 18:35:00|214.47|212.47|214.46|212.46|214.51|212.51|214.37|212.37|148
1600886400000|2020-09-23 18:40:00|214.45|212.45|214.21|212.21|214.45|212.45|214.2|212.2|111
1600886700000|2020-09-23 18:45:00|214.2|212.2|214.31|212.31|214.7|212.7|214.19|212.19|290
1600887000000|2020-09-23 18:50:00|214.3|212.3|214.35|212.35|214.59|212.59|214.22|212.22|216
1600887300000|2020-09-23 18:55:00|214.34|212.34|213.57|211.57|214.34|212.34|213.52|211.52|288
1600887600000|2020-09-23 19:00:00|213.56|211.56|212.84|210.84|213.84|211.84|212.81|210.81|371
1600887900000|2020-09-23 19:05:00|212.82|210.82|209.71|207.71|212.82|210.82|209.06|207.06|875
1600888200000|2020-09-23 19:10:00|209.64|207.64|209.87|207.87|210.17|208.17|207.38|205.38|785
1600888500000|2020-09-23 19:15:00|209.86|207.86|209.24|207.24|209.87|207.87|208.97|206.97|583
1600888800000|2020-09-23 19:20:00|209.23|207.23|209.47|207.47|209.66|207.66|208.67|206.67|491
1600889100000|2020-09-23 19:25:00|209.44|207.44|209.8|207.8|209.81|207.81|208.88|206.88|470
1600889400000|2020-09-23 19:30:00|209.81|207.81|209.89|207.89|209.93|207.93|209.32|207.32|459
1600889700000|2020-09-23 19:35:00|209.88|207.88|209.41|207.41|209.88|207.88|209.26|207.26|269
1600890000000|2020-09-23 19:40:00|209.43|207.43|209.81|207.81|209.85|207.85|209.4|207.4|288
1600890300000|2020-09-23 19:45:00|209.82|207.82|209.25|207.25|209.82|207.82|208.98|206.98|326
1600890600000|2020-09-23 19:50:00|209.24|207.24|208.98|206.98|209.25|207.25|208.85|206.85|329
1600890900000|2020-09-23 19:55:00|208.99|206.99|209.44|207.44|209.48|207.48|208.95|206.95|294
1600891200000|2020-09-23 20:00:00|209.41|207.41|210.14|208.14|210.14|208.14|209.4|207.4|263
1600891500000|2020-09-23 20:05:00|210.13|208.13|209.93|207.93|210.14|208.14|209.73|207.73|253
1600891800000|2020-09-23 20:10:00|209.92|207.92|210.17|208.17|210.19|208.19|209.83|207.83|249
1600892100000|2020-09-23 20:15:00|210.19|208.19|209.98|207.98|210.3|208.3|209.91|207.91|322
1600892400000|2020-09-23 20:20:00|209.97|207.97|209.77|207.77|210|208|209.67|207.67|198
1600892700000|2020-09-23 20:25:00|209.76|207.76|209.02|207.02|209.78|207.78|208.46|206.46|451
1600893000000|2020-09-23 20:30:00|209.01|207.01|208.56|206.56|209.21|207.21|208.23|206.23|498
1600893300000|2020-09-23 20:35:00|208.55|206.55|207.61|205.61|208.55|206.55|207.25|205.25|645
1600893600000|2020-09-23 20:40:00|207.59|205.59|207.14|205.14|207.91|205.91|207.05|205.05|433
1600893900000|2020-09-23 20:45:00|207.12|205.12|206.39|204.39|207.13|205.13|206.22|204.22|511
1600894200000|2020-09-23 20:50:00|206.41|204.41|206.46|204.46|207.03|205.03|204.25|202.25|836
1600894500000|2020-09-23 20:55:00|206.45|204.45|207.37|205.37|207.37|205.37|205.93|203.93|503
1600894800000|2020-09-23 21:00:00|207.39|205.39|208.44|206.44|208.78|206.78|207.19|205.19|615
1600895100000|2020-09-23 21:05:00|208.43|206.43|208.67|206.67|208.72|206.72|208.18|206.18|481
1600895400000|2020-09-23 21:10:00|208.7|206.7|208.42|206.42|208.77|206.77|208.26|206.26|267
1600895700000|2020-09-23 21:15:00|208.45|206.45|208.56|206.56|208.6|206.6|208.45|206.45|258
1600896000000|2020-09-23 21:20:00|208.57|206.57|208.07|206.07|208.6|206.6|208.04|206.04|270
1600896300000|2020-09-23 21:25:00|208.08|206.08|208.04|206.04|208.24|206.24|207.95|205.95|270
1600896600000|2020-09-23 21:30:00|208.07|206.07|207.87|205.87|208.08|206.08|207.62|205.62|275
1600896900000|2020-09-23 21:35:00|207.86|205.86|208.51|206.51|208.6|206.6|207.76|205.76|277
1600897200000|2020-09-23 21:40:00|208.52|206.52|208.51|206.51|208.57|206.57|208.37|206.37|213
1600897500000|2020-09-23 21:45:00|208.52|206.52|209.38|207.38|209.39|207.39|208.46|206.46|227
1600897800000|2020-09-23 21:50:00|209.39|207.39|209.38|207.38|209.4|207.4|209.11|207.11|175
1600898100000|2020-09-23 21:55:00|209.37|207.37|209.43|207.43|209.55|207.55|209.32|207.32|279
1600898400000|2020-09-23 22:00:00|209.42|207.42|209.57|207.57|209.68|207.68|209.35|207.35|294
1600898700000|2020-09-23 22:05:00|209.58|207.58|209.67|207.67|209.77|207.77|209.45|207.45|273
1600899000000|2020-09-23 22:10:00|209.65|207.65|209.92|207.92|209.97|207.97|209.59|207.59|301
1600899300000|2020-09-23 22:15:00|209.93|207.93|209.47|207.47|209.99|207.99|209.26|207.26|309
1600899600000|2020-09-23 22:20:00|209.46|207.46|208.9|206.9|209.47|207.47|208.83|206.83|319
1600899900000|2020-09-23 22:25:00|208.89|206.89|209.08|207.08|209.11|207.11|208.73|206.73|265
1600900200000|2020-09-23 22:30:00|209.09|207.09|209.11|207.11|209.28|207.28|208.89|206.89|264
1600900500000|2020-09-23 22:35:00|209.1|207.1|209.15|207.15|209.32|207.32|209.09|207.09|216
1600900800000|2020-09-23 22:40:00|209.16|207.16|208.85|206.85|209.28|207.28|208.77|206.77|288
1600901100000|2020-09-23 22:45:00|208.83|206.83|209.43|207.43|209.59|207.59|208.82|206.82|273
1600901400000|2020-09-23 22:50:00|209.44|207.44|209.39|207.39|209.61|207.61|209.35|207.35|262
1600901700000|2020-09-23 22:55:00|209.38|207.38|209.31|207.31|209.45|207.45|209.2|207.2|234
1600902000000|2020-09-23 23:00:00|209.3|207.3|208.84|206.84|209.36|207.36|208.69|206.69|165
1600902300000|2020-09-23 23:05:00|208.83|206.83|208.52|206.52|208.84|206.84|208.29|206.29|228
1600902600000|2020-09-23 23:10:00|208.54|206.54|208.56|206.56|208.69|206.69|208.4|206.4|240
1600902900000|2020-09-23 23:15:00|208.54|206.54|208.18|206.18|208.57|206.57|207.9|205.9|345
1600903200000|2020-09-23 23:20:00|208.2|206.2|208.01|206.01|208.31|206.31|207.84|205.84|246
1600903500000|2020-09-23 23:25:00|208.02|206.02|208|206|208.19|206.19|207.9|205.9|287
1600903800000|2020-09-23 23:30:00|207.98|205.98|208.47|206.47|208.61|206.61|207.92|205.92|361
1600904100000|2020-09-23 23:35:00|208.49|206.49|208.42|206.42|208.51|206.51|208.25|206.25|203
1600904400000|2020-09-23 23:40:00|208.41|206.41|208.74|206.74|208.86|206.86|208.1|206.1|328
1600904700000|2020-09-23 23:45:00|208.73|206.73|208.86|206.86|209.17|207.17|208.72|206.72|341
1600905000000|2020-09-23 23:50:00|208.87|206.87|208.81|206.81|208.96|206.96|208.37|206.37|265
1600905300000|2020-09-23 23:55:00|208.82|206.82|208.91|206.91|208.93|206.93|208.53|206.53|260
1600905600000|2020-09-24 00:00:00|208.9|206.9|207.79|205.79|208.96|206.96|207.65|205.65|451
1600905900000|2020-09-24 00:05:00|207.8|205.8|207.74|205.74|207.86|205.86|207.34|205.34|414
1600906200000|2020-09-24 00:10:00|207.75|205.75|208.21|206.21|208.23|206.23|207.73|205.73|216
1600906500000|2020-09-24 00:15:00|208.23|206.23|209.35|207.35|209.37|207.37|208.23|206.23|424
1600906800000|2020-09-24 00:20:00|209.39|207.39|209.96|207.96|209.96|207.96|209.36|207.36|333
1600907100000|2020-09-24 00:25:00|209.97|207.97|210.17|208.17|210.18|208.18|209.66|207.66|288
1600907400000|2020-09-24 00:30:00|210.18|208.18|210.04|208.04|210.29|208.29|209.91|207.91|212
1600907700000|2020-09-24 00:35:00|210.05|208.05|210.22|208.22|210.22|208.22|209.85|207.85|247
1600908000000|2020-09-24 00:40:00|210.21|208.21|210.35|208.35|210.49|208.49|209.95|207.95|266
1600908300000|2020-09-24 00:45:00|210.4|208.4|210.15|208.15|210.45|208.45|210.05|208.05|269
1600908600000|2020-09-24 00:50:00|210.14|208.14|210.15|208.15|210.21|208.21|209.99|207.99|239
1600908900000|2020-09-24 00:55:00|210.16|208.16|209.95|207.95|210.2|208.2|209.95|207.95|256
1600909200000|2020-09-24 01:00:00|209.97|207.97|210.08|208.08|210.13|208.13|209.69|207.69|396
1600909500000|2020-09-24 01:05:00|210.06|208.06|210.54|208.54|210.68|208.68|210.06|208.06|279
1600909800000|2020-09-24 01:10:00|210.56|208.56|210.39|208.39|210.65|208.65|210.28|208.28|214
1600910100000|2020-09-24 01:15:00|210.4|208.4|210.35|208.35|210.5|208.5|210.32|208.32|201
1600910400000|2020-09-24 01:20:00|210.39|208.39|210.37|208.37|210.44|208.44|210.27|208.27|118
1600910700000|2020-09-24 01:25:00|210.36|208.36|210.47|208.47|210.48|208.48|210.34|208.34|204
1600911000000|2020-09-24 01:30:00|210.46|208.46|210.37|208.37|210.8|208.8|210.34|208.34|327
1600911300000|2020-09-24 01:35:00|210.38|208.38|210.44|208.44|210.56|208.56|210.33|208.33|214
1600911600000|2020-09-24 01:40:00|210.42|208.42|210.44|208.44|210.58|208.58|210.41|208.41|40
1600911900000|2020-09-24 01:45:00|210.45|208.45|210.44|208.44|210.56|208.56|210.38|208.38|275
1600912200000|2020-09-24 01:50:00|210.49|208.49|210.17|208.17|210.56|208.56|210.15|208.15|237
1600912500000|2020-09-24 01:55:00|210.15|208.15|210.12|208.12|210.2|208.2|209.99|207.99|227
1600912800000|2020-09-24 02:00:00|210.13|208.13|209.89|207.89|210.16|208.16|209.87|207.87|205
1600913100000|2020-09-24 02:05:00|209.9|207.9|210.2|208.2|210.23|208.23|209.88|207.88|179
1600913400000|2020-09-24 02:10:00|210.26|208.26|210.32|208.32|210.4|208.4|210.19|208.19|257
1600913700000|2020-09-24 02:15:00|210.31|208.31|210.53|208.53|210.73|208.73|210.27|208.27|214
1600914000000|2020-09-24 02:20:00|210.52|208.52|210.58|208.58|210.65|208.65|210.5|208.5|181
1600914300000|2020-09-24 02:25:00|210.57|208.57|210.61|208.61|210.79|208.79|210.57|208.57|216
1600914600000|2020-09-24 02:30:00|210.6|208.6|210.63|208.63|211.14|209.14|210.54|208.54|347
1600914900000|2020-09-24 02:35:00|210.62|208.62|210.48|208.48|210.63|208.63|210.27|208.27|234
1600915200000|2020-09-24 02:40:00|210.47|208.47|210.62|208.62|210.63|208.63|210.36|208.36|251
1600915500000|2020-09-24 02:45:00|210.63|208.63|210.49|208.49|210.63|208.63|210.4|208.4|243
1600915800000|2020-09-24 02:50:00|210.46|208.46|210.32|208.32|210.47|208.47|210.05|208.05|224
1600916100000|2020-09-24 02:55:00|210.3|208.3|210.27|208.27|210.32|208.32|210.06|208.06|188
1600916400000|2020-09-24 03:00:00|210.28|208.28|210.3|208.3|210.38|208.38|210.26|208.26|282
1600916700000|2020-09-24 03:05:00|210.31|208.31|210.57|208.57|210.59|208.59|210.24|208.24|266
1600917000000|2020-09-24 03:10:00|210.56|208.56|210.55|208.55|210.66|208.66|210.49|208.49|214
1600917300000|2020-09-24 03:15:00|210.58|208.58|210.67|208.67|210.67|208.67|210.46|208.46|212
1600917600000|2020-09-24 03:20:00|210.68|208.68|210.65|208.65|210.68|208.68|210.51|208.51|186
1600917900000|2020-09-24 03:25:00|210.64|208.64|210.71|208.71|210.87|208.87|210.59|208.59|149
1600918200000|2020-09-24 03:30:00|210.73|208.73|210.81|208.81|210.86|208.86|210.69|208.69|268
1600918500000|2020-09-24 03:35:00|210.82|208.82|210.74|208.74|210.89|208.89|210.7|208.7|191
1600918800000|2020-09-24 03:40:00|210.73|208.73|210.72|208.72|211.04|209.04|210.72|208.72|280
1600919100000|2020-09-24 03:45:00|210.73|208.73|210.5|208.5|210.76|208.76|210.4|208.4|290
1600919400000|2020-09-24 03:50:00|210.51|208.51|210.38|208.38|210.64|208.64|210.3|208.3|230
1600919700000|2020-09-24 03:55:00|210.37|208.37|210.42|208.42|210.6|208.6|210.3|208.3|199
1600920000000|2020-09-24 04:00:00|210.41|208.41|210.51|208.51|210.94|208.94|210.41|208.41|353
1600920300000|2020-09-24 04:05:00|210.5|208.5|210.37|208.37|210.64|208.64|210.34|208.34|236
1600920600000|2020-09-24 04:10:00|210.36|208.36|210.2|208.2|210.53|208.53|210.18|208.18|229
1600920900000|2020-09-24 04:15:00|210.23|208.23|210.26|208.26|210.4|208.4|210.12|208.12|183
1600921200000|2020-09-24 04:20:00|210.22|208.22|210.31|208.31|210.44|208.44|210.19|208.19|245
1600921500000|2020-09-24 04:25:00|210.3|208.3|210.2|208.2|210.37|208.37|210.15|208.15|237
1600921800000|2020-09-24 04:30:00|210.19|208.19|209.81|207.81|210.48|208.48|209.81|207.81|366
1600922100000|2020-09-24 04:35:00|209.82|207.82|209.7|207.7|209.91|207.91|209.55|207.55|294
1600922400000|2020-09-24 04:40:00|209.68|207.68|209.6|207.6|209.69|207.69|209.42|207.42|279
1600922700000|2020-09-24 04:45:00|209.61|207.61|209.55|207.55|209.64|207.64|209.42|207.42|219
1600923000000|2020-09-24 04:50:00|209.5|207.5|209.46|207.46|209.54|207.54|209.42|207.42|183
1600923300000|2020-09-24 04:55:00|209.47|207.47|209.41|207.41|209.55|207.55|209.29|207.29|226
1600923600000|2020-09-24 05:00:00|209.4|207.4|209.47|207.47|209.67|207.67|209.39|207.39|321
1600923900000|2020-09-24 05:05:00|209.45|207.45|209.58|207.58|209.65|207.65|209.37|207.37|272
1600924200000|2020-09-24 05:10:00|209.59|207.59|209.57|207.57|209.6|207.6|209.44|207.44|184
1600924500000|2020-09-24 05:15:00|209.56|207.56|209.68|207.68|209.73|207.73|209.53|207.53|211
1600924800000|2020-09-24 05:20:00|209.67|207.67|209.68|207.68|209.71|207.71|209.61|207.61|60
1600925100000|2020-09-24 05:25:00|209.66|207.66|209.97|207.97|210.02|208.02|209.64|207.64|60
1600925400000|2020-09-24 05:30:00|209.98|207.98|210|208|210.14|208.14|209.97|207.97|235
1600925700000|2020-09-24 05:35:00|209.98|207.98|210.01|208.01|210.16|208.16|209.89|207.89|257
1600926000000|2020-09-24 05:40:00|210.03|208.03|209.72|207.72|210.03|208.03|209.58|207.58|306
1600926300000|2020-09-24 05:45:00|209.73|207.73|209.51|207.51|209.73|207.73|209.38|207.38|242
1600926600000|2020-09-24 05:50:00|209.49|207.49|209.54|207.54|209.63|207.63|209.39|207.39|311
1600926900000|2020-09-24 05:55:00|209.56|207.56|209.81|207.81|209.86|207.86|209.49|207.49|278
1600927200000|2020-09-24 06:00:00|209.79|207.79|210.13|208.13|210.14|208.14|209.79|207.79|212
1600927500000|2020-09-24 06:05:00|210.14|208.14|210.37|208.37|210.4|208.4|210.02|208.02|228
1600927800000|2020-09-24 06:10:00|210.38|208.38|210.6|208.6|210.68|208.68|210.36|208.36|215
1600928100000|2020-09-24 06:15:00|210.61|208.61|210.79|208.79|210.81|208.81|210.45|208.45|238
1600928400000|2020-09-24 06:20:00|210.78|208.78|210.85|208.85|211.03|209.03|210.7|208.7|184
1600928700000|2020-09-24 06:25:00|210.84|208.84|210.63|208.63|210.96|208.96|210.59|208.59|175
1600929000000|2020-09-24 06:30:00|210.62|208.62|210.18|208.18|210.7|208.7|210.12|208.12|203
1600929300000|2020-09-24 06:35:00|210.21|208.21|210.02|208.02|210.21|208.21|209.97|207.97|187
1600929600000|2020-09-24 06:40:00|210.05|208.05|210.04|208.04|210.39|208.39|209.95|207.95|208
1600929900000|2020-09-24 06:45:00|210.05|208.05|210.03|208.03|210.15|208.15|209.97|207.97|229
1600930200000|2020-09-24 06:50:00|210.04|208.04|210.08|208.08|210.17|208.17|210.02|208.02|201
1600930500000|2020-09-24 06:55:00|210.06|208.06|209.98|207.98|210.12|208.12|209.95|207.95|196
1600930800000|2020-09-24 07:00:00|209.99|207.99|210.27|208.27|210.32|208.32|209.97|207.97|139
1600931100000|2020-09-24 07:05:00|210.2|208.2|210.42|208.42|210.46|208.46|210.2|208.2|151
1600931400000|2020-09-24 07:10:00|210.43|208.43|210.67|208.67|210.9|208.9|210.38|208.38|212
1600931700000|2020-09-24 07:15:00|210.64|208.64|210.85|208.85|210.98|208.98|210.56|208.56|242
1600932000000|2020-09-24 07:20:00|210.9|208.9|210.72|208.72|210.93|208.93|210.72|208.72|252
1600932300000|2020-09-24 07:25:00|210.71|208.71|210.67|208.67|210.77|208.77|210.57|208.57|196
1600932600000|2020-09-24 07:30:00|210.66|208.66|210.8|208.8|210.86|208.86|210.64|208.64|216
1600932900000|2020-09-24 07:35:00|210.79|208.79|211.02|209.02|211.04|209.04|210.69|208.69|159
1600933200000|2020-09-24 07:40:00|210.99|208.99|211.43|209.43|211.47|209.47|210.97|208.97|261
1600933500000|2020-09-24 07:45:00|211.44|209.44|211.23|209.23|211.44|209.44|211.17|209.17|204
1600933800000|2020-09-24 07:50:00|211.24|209.24|211.63|209.63|211.95|209.95|211.24|209.24|231
1600934100000|2020-09-24 07:55:00|211.61|209.61|212.79|210.79|212.84|210.84|211.56|209.56|483
1600934400000|2020-09-24 08:00:00|212.8|210.8|212.52|210.52|213.41|211.41|212.51|210.51|396
1600934700000|2020-09-24 08:05:00|212.53|210.53|212.34|210.34|212.67|210.67|212.15|210.15|252
1600935000000|2020-09-24 08:10:00|212.35|210.35|212.27|210.27|212.38|210.38|212.23|210.23|167
1600935300000|2020-09-24 08:15:00|212.26|210.26|212.13|210.13|212.37|210.37|212.05|210.05|239
1600935600000|2020-09-24 08:20:00|212.16|210.16|212.16|210.16|212.32|210.32|212|210|219
1600935900000|2020-09-24 08:25:00|212.1|210.1|211.91|209.91|212.13|210.13|211.67|209.67|138
1600936200000|2020-09-24 08:30:00|211.92|209.92|212.14|210.14|212.17|210.17|211.9|209.9|164
1600936500000|2020-09-24 08:35:00|212.15|210.15|212.24|210.24|212.34|210.34|212.14|210.14|205
1600936800000|2020-09-24 08:40:00|212.26|210.26|211.91|209.91|212.28|210.28|211.91|209.91|208
1600937100000|2020-09-24 08:45:00|211.89|209.89|211.44|209.44|211.91|209.91|211.4|209.4|278
1600937400000|2020-09-24 08:50:00|211.43|209.43|211.48|209.48|211.66|209.66|211.33|209.33|274
1600937700000|2020-09-24 08:55:00|211.43|209.43|211.56|209.56|211.57|209.57|211.33|209.33|275
1600938000000|2020-09-24 09:00:00|211.53|209.53|211.61|209.61|211.66|209.66|211.5|209.5|230
1600938300000|2020-09-24 09:05:00|211.62|209.62|211.25|209.25|211.67|209.67|211.21|209.21|94
1600938600000|2020-09-24 09:10:00|211.23|209.23|211.15|209.15|211.23|209.23|211.06|209.06|175
1600938900000|2020-09-24 09:15:00|211.14|209.14|211.18|209.18|211.19|209.19|211.07|209.07|142
1600939200000|2020-09-24 09:20:00|211.16|209.16|211.42|209.42|211.45|209.45|211.14|209.14|185
1600939500000|2020-09-24 09:25:00|211.43|209.43|211.65|209.65|211.66|209.66|211.41|209.41|156
1600939800000|2020-09-24 09:30:00|211.64|209.64|211.49|209.49|211.72|209.72|211.46|209.46|99
1600940100000|2020-09-24 09:35:00|211.5|209.5|211.46|209.46|211.58|209.58|211.41|209.41|77
1600940400000|2020-09-24 09:40:00|211.44|209.44|211.58|209.58|211.58|209.58|211.44|209.44|89
1600940700000|2020-09-24 09:45:00|211.62|209.62|212.03|210.03|212.04|210.04|211.62|209.62|148
1600941000000|2020-09-24 09:50:00|212.01|210.01|212.22|210.22|212.24|210.24|211.98|209.98|194
1600941300000|2020-09-24 09:55:00|212.21|210.21|212.46|210.46|212.69|210.69|212.21|210.21|328
1600941600000|2020-09-24 10:00:00|212.47|210.47|212.59|210.59|212.94|210.94|212.46|210.46|237
1600941900000|2020-09-24 10:05:00|212.62|210.62|212.35|210.35|212.75|210.75|212.35|210.35|194
1600942200000|2020-09-24 10:10:00|212.36|210.36|212.63|210.63|212.8|210.8|212.36|210.36|315
1600942500000|2020-09-24 10:15:00|212.64|210.64|212.54|210.54|212.64|210.64|212.5|210.5|199
1600942800000|2020-09-24 10:20:00|212.53|210.53|212.52|210.52|212.57|210.57|212.35|210.35|149
1600943100000|2020-09-24 10:25:00|212.47|210.47|212.41|210.41|212.54|210.54|212.27|210.27|136
1600943400000|2020-09-24 10:30:00|212.45|210.45|212.29|210.29|212.5|210.5|212.19|210.19|247
1600943700000|2020-09-24 10:35:00|212.2|210.2|212.06|210.06|212.21|210.21|211.85|209.85|168
1600944000000|2020-09-24 10:40:00|212.07|210.07|212.15|210.15|212.26|210.26|212|210|98
1600944300000|2020-09-24 10:45:00|212.14|210.14|212.15|210.15|212.21|210.21|212.03|210.03|170
1600944600000|2020-09-24 10:50:00|212.14|210.14|212.48|210.48|212.52|210.52|212.1|210.1|115
1600944900000|2020-09-24 10:55:00|212.49|210.49|214.03|212.03|214.15|212.15|212.39|210.39|428
1600945200000|2020-09-24 11:00:00|214.02|212.02|216.06|214.06|216.52|214.52|213.97|211.97|620
1600945500000|2020-09-24 11:05:00|216.04|214.04|215.24|213.24|216.15|214.15|214.95|212.95|522
1600945800000|2020-09-24 11:10:00|215.25|213.25|215.21|213.21|215.39|213.39|214.87|212.87|393
1600946100000|2020-09-24 11:15:00|215.2|213.2|215.16|213.16|215.72|213.72|215.05|213.05|431
1600946400000|2020-09-24 11:20:00|215.14|213.14|215.5|213.5|215.57|213.57|215.09|213.09|280
1600946700000|2020-09-24 11:25:00|215.49|213.49|215.13|213.13|215.5|213.5|214.88|212.88|335
1600947000000|2020-09-24 11:30:00|215.14|213.14|215.11|213.11|215.31|213.31|215.07|213.07|214
1600947300000|2020-09-24 11:35:00|215.14|213.14|215.24|213.24|215.33|213.33|215.12|213.12|240
1600947600000|2020-09-24 11:40:00|215.22|213.22|215.34|213.34|215.38|213.38|215.22|213.22|229
1600947900000|2020-09-24 11:45:00|215.35|213.35|215.58|213.58|215.63|213.63|215.34|213.34|222
1600948200000|2020-09-24 11:50:00|215.57|213.57|215.33|213.33|215.78|213.78|215.3|213.3|169
1600948500000|2020-09-24 11:55:00|215.31|213.31|215.36|213.36|215.36|213.36|215.22|213.22|171
1600948800000|2020-09-24 12:00:00|215.35|213.35|214.96|212.96|215.86|213.86|214.92|212.92|323
1600949100000|2020-09-24 12:05:00|214.93|212.93|214.86|212.86|215.05|213.05|214.52|212.52|230
1600949400000|2020-09-24 12:10:00|214.85|212.85|214.42|212.42|214.86|212.86|214.31|212.31|280
1600949700000|2020-09-24 12:15:00|214.43|212.43|214.69|212.69|214.74|212.74|214.42|212.42|216
1600950000000|2020-09-24 12:20:00|214.7|212.7|214.89|212.89|214.93|212.93|214.7|212.7|190
1600950300000|2020-09-24 12:25:00|214.9|212.9|214.71|212.71|215.02|213.02|214.6|212.6|206
1600950600000|2020-09-24 12:30:00|214.7|212.7|214.45|212.45|214.74|212.74|214.42|212.42|223
1600950900000|2020-09-24 12:35:00|214.44|212.44|213.88|211.88|214.47|212.47|213.79|211.79|248
1600951200000|2020-09-24 12:40:00|213.87|211.87|213.53|211.53|214.02|212.02|213.52|211.52|245
1600951500000|2020-09-24 12:45:00|213.52|211.52|213.79|211.79|213.85|211.85|213.51|211.51|122
1600951800000|2020-09-24 12:50:00|213.78|211.78|214|212|214.07|212.07|213.77|211.77|166
1600952100000|2020-09-24 12:55:00|214.03|212.03|213.84|211.84|214.03|212.03|213.5|211.5|230
1600952400000|2020-09-24 13:00:00|213.86|211.86|213.61|211.61|213.97|211.97|213.61|211.61|189
1600952700000|2020-09-24 13:05:00|213.62|211.62|213.78|211.78|213.86|211.86|213.58|211.58|169
1600953000000|2020-09-24 13:10:00|213.79|211.79|213.91|211.91|213.94|211.94|213.77|211.77|152
1600953300000|2020-09-24 13:15:00|213.92|211.92|213.77|211.77|213.92|211.92|213.73|211.73|91
1600953600000|2020-09-24 13:20:00|213.76|211.76|213.42|211.42|213.86|211.86|213.4|211.4|183
1600953900000|2020-09-24 13:25:00|213.45|211.45|213.54|211.54|213.58|211.58|213.39|211.39|230
1600954200000|2020-09-24 13:30:00|213.55|211.55|213.35|211.35|214.08|212.08|213.34|211.34|341
1600954500000|2020-09-24 13:35:00|213.38|211.38|212.66|210.66|213.47|211.47|212.51|210.51|439
1600954800000|2020-09-24 13:40:00|212.65|210.65|212.54|210.54|212.66|210.66|212.47|210.47|281
1600955100000|2020-09-24 13:45:00|212.55|210.55|213.37|211.37|213.42|211.42|212.53|210.53|295
1600955400000|2020-09-24 13:50:00|213.38|211.38|213.54|211.54|213.59|211.59|213.37|211.37|277
1600955700000|2020-09-24 13:55:00|213.53|211.53|213.45|211.45|213.56|211.56|213.31|211.31|192
1600956000000|2020-09-24 14:00:00|213.47|211.47|213.88|211.88|214.29|212.29|213.46|211.46|383
1600956300000|2020-09-24 14:05:00|213.9|211.9|214.13|212.13|214.13|212.13|213.88|211.88|356
1600956600000|2020-09-24 14:10:00|214.12|212.12|213.98|211.98|214.17|212.17|213.98|211.98|183
1600956900000|2020-09-24 14:15:00|214.02|212.02|214.32|212.32|214.47|212.47|213.99|211.99|222
1600957200000|2020-09-24 14:20:00|214.31|212.31|213.94|211.94|214.32|212.32|213.91|211.91|252
1600957500000|2020-09-24 14:25:00|213.95|211.95|213.76|211.76|214.01|212.01|213.76|211.76|180
1600957800000|2020-09-24 14:30:00|213.77|211.77|213.64|211.64|213.77|211.77|213.64|211.64|77
1600958100000|2020-09-24 14:35:00|213.63|211.63|213.49|211.49|213.64|211.64|213.48|211.48|109
1600958400000|2020-09-24 14:40:00|213.48|211.48|213.55|211.55|213.68|211.68|213.47|211.47|207
1600958700000|2020-09-24 14:45:00|213.56|211.56|213.75|211.75|213.9|211.9|213.55|211.55|102
1600959000000|2020-09-24 14:50:00|213.74|211.74|213.87|211.87|213.98|211.98|213.66|211.66|217
1600959300000|2020-09-24 14:55:00|213.86|211.86|214.12|212.12|214.12|212.12|213.63|211.63|375
1600959600000|2020-09-24 15:00:00|214.11|212.11|214.03|212.03|214.26|212.26|213.99|211.99|214
1600959900000|2020-09-24 15:05:00|214.04|212.04|214.02|212.02|214.18|212.18|213.99|211.99|236
1600960200000|2020-09-24 15:10:00|214.03|212.03|214.37|212.37|214.39|212.39|214.02|212.02|288
1600960500000|2020-09-24 15:15:00|214.41|212.41|214.88|212.88|214.88|212.88|214.34|212.34|273
1600960800000|2020-09-24 15:20:00|214.86|212.86|215.94|213.94|216.34|214.34|214.75|212.75|532
1600961100000|2020-09-24 15:25:00|215.93|213.93|215.7|213.7|216.31|214.31|215.69|213.69|390
1600961400000|2020-09-24 15:30:00|215.73|213.73|215.88|213.88|216.03|214.03|215.71|213.71|350
1600961700000|2020-09-24 15:35:00|215.87|213.87|216.2|214.2|216.5|214.5|215.87|213.87|360
1600962000000|2020-09-24 15:40:00|216.22|214.22|216.52|214.52|216.53|214.53|215.89|213.89|280
1600962300000|2020-09-24 15:45:00|216.5|214.5|216.37|214.37|217.31|215.31|216.35|214.35|389
1600962600000|2020-09-24 15:50:00|216.38|214.38|216.37|214.37|216.76|214.76|216.35|214.35|220
1600962900000|2020-09-24 15:55:00|216.39|214.39|216.78|214.78|217.06|215.06|216.39|214.39|402
1600963200000|2020-09-24 16:00:00|216.77|214.77|218.02|216.02|220.01|218.01|216.73|214.73|842
1600963500000|2020-09-24 16:05:00|217.99|215.99|218.38|216.38|218.51|216.51|217.98|215.98|409
1600963800000|2020-09-24 16:10:00|218.36|216.36|217.64|215.64|218.69|216.69|217.59|215.59|481
1600964100000|2020-09-24 16:15:00|217.63|215.63|217.17|215.17|218|216|217.13|215.13|348
1600964400000|2020-09-24 16:20:00|217.18|215.18|217.66|215.66|217.77|215.77|217.16|215.16|407
1600964700000|2020-09-24 16:25:00|217.67|215.67|217.36|215.36|217.84|215.84|217.32|215.32|439
1600965000000|2020-09-24 16:30:00|217.37|215.37|217.01|215.01|217.58|215.58|217.01|215.01|238
1600965300000|2020-09-24 16:35:00|217.02|215.02|217|215|217.14|215.14|216.95|214.95|274
1600965600000|2020-09-24 16:40:00|217.01|215.01|217.08|215.08|217.24|215.24|216.98|214.98|230
1600965900000|2020-09-24 16:45:00|217.09|215.09|217.12|215.12|217.17|215.17|216.75|214.75|263
1600966200000|2020-09-24 16:50:00|217.11|215.11|217.12|215.12|217.28|215.28|216.96|214.96|235
1600966500000|2020-09-24 16:55:00|217.05|215.05|217.77|215.77|217.81|215.81|217.05|215.05|208
1600966800000|2020-09-24 17:00:00|217.78|215.78|217.7|215.7|217.95|215.95|217.57|215.57|311
1600967100000|2020-09-24 17:05:00|217.69|215.69|217.58|215.58|217.72|215.72|217.56|215.56|153
1600967400000|2020-09-24 17:10:00|217.57|215.57|217.95|215.95|217.98|215.98|217.56|215.56|188
1600967700000|2020-09-24 17:15:00|217.94|215.94|217.75|215.75|218.14|216.14|217.74|215.74|289
1600968000000|2020-09-24 17:20:00|217.74|215.74|218.06|216.06|218.13|216.13|217.74|215.74|235
1600968300000|2020-09-24 17:25:00|218.07|216.07|218.2|216.2|218.81|216.81|217.99|215.99|397
1600968600000|2020-09-24 17:30:00|218.21|216.21|217.74|215.74|218.32|216.32|217.69|215.69|330
1600968900000|2020-09-24 17:35:00|217.73|215.73|217.53|215.53|218|216|217.43|215.43|412
1600969200000|2020-09-24 17:40:00|217.54|215.54|217.61|215.61|217.86|215.86|217.39|215.39|300
1600969500000|2020-09-24 17:45:00|217.6|215.6|217.14|215.14|217.7|215.7|217.11|215.11|354
1600969800000|2020-09-24 17:50:00|217.15|215.15|217.29|215.29|217.5|215.5|217.11|215.11|294
1600970100000|2020-09-24 17:55:00|217.28|215.28|217.08|215.08|217.28|215.28|216.9|214.9|311
1600970400000|2020-09-24 18:00:00|217.06|215.06|217.69|215.69|217.84|215.84|217.03|215.03|304
1600970700000|2020-09-24 18:05:00|217.67|215.67|217.58|215.58|217.83|215.83|217.36|215.36|244
1600971000000|2020-09-24 18:10:00|217.59|215.59|217.42|215.42|217.64|215.64|217.38|215.38|203
1600971300000|2020-09-24 18:15:00|217.41|215.41|216.95|214.95|217.42|215.42|216.95|214.95|78
1600971600000|2020-09-24 18:20:00|216.94|214.94|216.68|214.68|216.95|214.95|216.64|214.64|108
1600971900000|2020-09-24 18:25:00|216.67|214.67|216.58|214.58|216.83|214.83|216.56|214.56|228
1600972200000|2020-09-24 18:30:00|216.55|214.55|216.88|214.88|217.01|215.01|216.54|214.54|225
1600972500000|2020-09-24 18:35:00|216.89|214.89|216.98|214.98|217.05|215.05|216.82|214.82|217
1600972800000|2020-09-24 18:40:00|217.03|215.03|217.07|215.07|217.17|215.17|216.94|214.94|309
1600973100000|2020-09-24 18:45:00|217.06|215.06|216.76|214.76|217.1|215.1|216.66|214.66|292
1600973400000|2020-09-24 18:50:00|216.75|214.75|216.69|214.69|216.78|214.78|216.61|214.61|125
1600973700000|2020-09-24 18:55:00|216.7|214.7|216.51|214.51|216.91|214.91|216.48|214.48|125
1600974000000|2020-09-24 19:00:00|216.53|214.53|216.58|214.58|216.77|214.77|216.53|214.53|203
1600974300000|2020-09-24 19:05:00|216.59|214.59|216.75|214.75|216.82|214.82|216.55|214.55|242
1600974600000|2020-09-24 19:10:00|216.74|214.74|217.15|215.15|217.18|215.18|216.7|214.7|199
1600974900000|2020-09-24 19:15:00|217.12|215.12|216.66|214.66|217.12|215.12|216.66|214.66|77
1600975200000|2020-09-24 19:20:00|216.65|214.65|216.11|214.11|216.83|214.83|216|214|282
1600975500000|2020-09-24 19:25:00|216.12|214.12|216.1|214.1|216.19|214.19|216.07|214.07|135
1600975800000|2020-09-24 19:30:00|216.09|214.09|216.39|214.39|216.42|214.42|215.94|213.94|323
1600976100000|2020-09-24 19:35:00|216.38|214.38|217.03|215.03|217.03|215.03|216.34|214.34|239
1600976400000|2020-09-24 19:40:00|217.02|215.02|216.94|214.94|217.26|215.26|216.91|214.91|340
1600976700000|2020-09-24 19:45:00|216.93|214.93|217.24|215.24|217.47|215.47|216.93|214.93|195
1600977000000|2020-09-24 19:50:00|217.23|215.23|217.33|215.33|217.33|215.33|217.09|215.09|175
1600977300000|2020-09-24 19:55:00|217.32|215.32|217.2|215.2|217.36|215.36|217.01|215.01|329
1600977600000|2020-09-24 20:00:00|217.19|215.19|217.09|215.09|217.21|215.21|216.87|214.87|249
1600977900000|2020-09-24 20:05:00|217.1|215.1|217.05|215.05|217.12|215.12|216.99|214.99|248
1600978200000|2020-09-24 20:10:00|217.04|215.04|217.39|215.39|217.42|215.42|217.03|215.03|216
1600978500000|2020-09-24 20:15:00|217.4|215.4|217.27|215.27|217.6|215.6|217.11|215.11|206
1600978800000|2020-09-24 20:20:00|217.25|215.25|217.25|215.25|217.3|215.3|217.15|215.15|131
1600979100000|2020-09-24 20:25:00|217.29|215.29|217.13|215.13|217.36|215.36|216.99|214.99|167
1600979400000|2020-09-24 20:30:00|217.12|215.12|217.67|215.67|217.78|215.78|217.08|215.08|206
1600979700000|2020-09-24 20:35:00|217.68|215.68|217.59|215.59|217.79|215.79|217.55|215.55|266
1600980000000|2020-09-24 20:40:00|217.58|215.58|217.32|215.32|217.58|215.58|217.3|215.3|195
1600980300000|2020-09-24 20:45:00|217.3|215.3|217.34|215.34|217.44|215.44|217.26|215.26|95
1600980600000|2020-09-24 20:50:00|217.35|215.35|217.44|215.44|217.44|215.44|217.29|215.29|125
1600980900000|2020-09-24 20:55:00|217.36|215.36|217.06|215.06|217.55|215.55|217.03|215.03|180
1600981200000|2020-09-24 21:00:00|217.02|215.02|217.14|215.14|217.3|215.3|216.94|214.94|196
1600981500000|2020-09-24 21:05:00|217.13|215.13|217.53|215.53|217.99|215.99|217.12|215.12|486
1600981800000|2020-09-24 21:10:00|217.5|215.5|217.46|215.46|217.65|215.65|217.41|215.41|183
1600982100000|2020-09-24 21:15:00|217.47|215.47|217.31|215.31|217.47|215.47|217.29|215.29|97
1600982400000|2020-09-24 21:20:00|217.29|215.29|217.25|215.25|217.35|215.35|217.17|215.17|141
1600982700000|2020-09-24 21:25:00|217.24|215.24|217.1|215.1|217.27|215.27|217.1|215.1|138
1600983000000|2020-09-24 21:30:00|217.09|215.09|217.01|215.01|217.09|215.09|216.98|214.98|71
1600983300000|2020-09-24 21:35:00|217|215|216.94|214.94|217.06|215.06|216.92|214.92|43
1600983600000|2020-09-24 21:40:00|216.96|214.96|216.9|214.9|216.98|214.98|216.9|214.9|157
1600983900000|2020-09-24 21:45:00|216.91|214.91|216.92|214.92|216.94|214.94|216.89|214.89|82
1600984200000|2020-09-24 21:50:00|216.93|214.93|216.94|214.94|216.96|214.96|216.89|214.89|193
1600984500000|2020-09-24 21:55:00|216.93|214.93|216.82|214.82|216.93|214.93|216.8|214.8|197
1600984800000|2020-09-24 22:00:00|216.83|214.83|216.81|214.81|216.88|214.88|216.79|214.79|186
1600985100000|2020-09-24 22:05:00|216.82|214.82|217.14|215.14|217.14|215.14|216.81|214.81|145
1600985400000|2020-09-24 22:10:00|217.12|215.12|217.5|215.5|217.61|215.61|217.09|215.09|290
1600985700000|2020-09-24 22:15:00|217.48|215.48|217.94|215.94|217.94|215.94|217.46|215.46|114
1600986000000|2020-09-24 22:20:00|217.99|215.99|218.56|216.56|218.96|216.96|217.97|215.97|419
1600986300000|2020-09-24 22:25:00|218.55|216.55|218.63|216.63|218.67|216.67|218.52|216.52|303
1600986600000|2020-09-24 22:30:00|218.64|216.64|217.82|215.82|218.64|216.64|217.78|215.78|240
1600986900000|2020-09-24 22:35:00|217.81|215.81|217.28|215.28|217.82|215.82|217.24|215.24|375
1600987200000|2020-09-24 22:40:00|217.29|215.29|217|215|217.39|215.39|216.94|214.94|186
1600987500000|2020-09-24 22:45:00|216.99|214.99|217.22|215.22|217.24|215.24|216.99|214.99|239
1600987800000|2020-09-24 22:50:00|217.23|215.23|217.66|215.66|218.22|216.22|217.13|215.13|455
1600988100000|2020-09-24 22:55:00|217.67|215.67|217.74|215.74|217.87|215.87|217.64|215.64|238
1600988400000|2020-09-24 23:00:00|217.73|215.73|217.49|215.49|217.81|215.81|217.48|215.48|175
1600988700000|2020-09-24 23:05:00|217.43|215.43|217.2|215.2|217.43|215.43|217|215|155
1600989000000|2020-09-24 23:10:00|217.18|215.18|217.13|215.13|217.19|215.19|217.01|215.01|103
1600989300000|2020-09-24 23:15:00|217.11|215.11|217.34|215.34|217.43|215.43|217.11|215.11|170
1600989600000|2020-09-24 23:20:00|217.31|215.31|217.19|215.19|217.34|215.34|217.18|215.18|99
1600989900000|2020-09-24 23:25:00|217.2|215.2|217.5|215.5|217.54|215.54|217.19|215.19|202
1600990200000|2020-09-24 23:30:00|217.51|215.51|217.29|215.29|217.6|215.6|217.28|215.28|150
1600990500000|2020-09-24 23:35:00|217.28|215.28|217.26|215.26|217.44|215.44|217.16|215.16|161
1600990800000|2020-09-24 23:40:00|217.27|215.27|217.08|215.08|217.32|215.32|217.06|215.06|153
1600991100000|2020-09-24 23:45:00|217.1|215.1|217.15|215.15|217.3|215.3|217.08|215.08|220
1600991400000|2020-09-24 23:50:00|217.14|215.14|217.27|215.27|217.32|215.32|217.05|215.05|212
1600991700000|2020-09-24 23:55:00|217.24|215.24|217.31|215.31|217.31|215.31|217.17|215.17|148
1600992000000|2020-09-25 00:00:00|217.29|215.29|217.98|215.98|218.19|216.19|217.29|215.29|314
1600992300000|2020-09-25 00:05:00|217.99|215.99|217.86|215.86|218.03|216.03|217.82|215.82|325
1600992600000|2020-09-25 00:10:00|217.85|215.85|217.29|215.29|217.87|215.87|217.29|215.29|195
1600992900000|2020-09-25 00:15:00|217.3|215.3|217.72|215.72|217.89|215.89|217.17|215.17|212
1600993200000|2020-09-25 00:20:00|217.73|215.73|217.46|215.46|217.78|215.78|217.46|215.46|61
1600993500000|2020-09-25 00:25:00|217.49|215.49|217.35|215.35|217.63|215.63|217.32|215.32|147
1600993800000|2020-09-25 00:30:00|217.36|215.36|217|215|217.43|215.43|216.99|214.99|145
1600994100000|2020-09-25 00:35:00|216.99|214.99|217.02|215.02|217.07|215.07|216.79|214.79|118
1600994400000|2020-09-25 00:40:00|217.03|215.03|216.95|214.95|217.04|215.04|216.84|214.84|169
1600994700000|2020-09-25 00:45:00|216.96|214.96|216.8|214.8|216.97|214.97|216.78|214.78|110
1600995000000|2020-09-25 00:50:00|216.81|214.81|216.9|214.9|216.9|214.9|216.75|214.75|125
1600995300000|2020-09-25 00:55:00|216.91|214.91|217.02|215.02|217.08|215.08|216.91|214.91|144
1600995600000|2020-09-25 01:00:00|217.03|215.03|217.4|215.4|217.43|215.43|216.88|214.88|241
1600995900000|2020-09-25 01:05:00|217.41|215.41|217.29|215.29|217.42|215.42|217.22|215.22|136
1600996200000|2020-09-25 01:10:00|217.28|215.28|217.31|215.31|217.36|215.36|217.24|215.24|100
1600996500000|2020-09-25 01:15:00|217.33|215.33|217.53|215.53|217.53|215.53|217.31|215.31|144
1600996800000|2020-09-25 01:20:00|217.52|215.52|217.69|215.69|217.71|215.71|217.51|215.51|123
1600997100000|2020-09-25 01:25:00|217.75|215.75|217.92|215.92|217.94|215.94|217.75|215.75|106
1600997400000|2020-09-25 01:30:00|217.93|215.93|217.61|215.61|217.93|215.93|217.57|215.57|139
1600997700000|2020-09-25 01:35:00|217.6|215.6|217.57|215.57|217.65|215.65|217.49|215.49|131
1600998000000|2020-09-25 01:40:00|217.59|215.59|217.26|215.26|217.68|215.68|217.24|215.24|125
1600998300000|2020-09-25 01:45:00|217.27|215.27|217.14|215.14|217.37|215.37|217.13|215.13|180
1600998600000|2020-09-25 01:50:00|217.11|215.11|216.4|214.4|217.16|215.16|216.39|214.39|185
1600998900000|2020-09-25 01:55:00|216.41|214.41|216.24|214.24|216.45|214.45|216.19|214.19|149
1600999200000|2020-09-25 02:00:00|216.22|214.22|216.05|214.05|216.27|214.27|215.8|213.8|230
1600999500000|2020-09-25 02:05:00|216.04|214.04|216.12|214.12|216.14|214.14|216.03|214.03|182
1600999800000|2020-09-25 02:10:00|216.13|214.13|216.17|214.17|216.28|214.28|216.02|214.02|138
1601000100000|2020-09-25 02:15:00|216.19|214.19|216.28|214.28|216.29|214.29|216.15|214.15|80
1601000400000|2020-09-25 02:20:00|216.27|214.27|215.99|213.99|216.28|214.28|215.94|213.94|127
1601000700000|2020-09-25 02:25:00|216|214|216.25|214.25|216.41|214.41|215.65|213.65|158
1601001000000|2020-09-25 02:30:00|216.24|214.24|215.43|213.43|216.24|214.24|215.43|213.43|193
1601001300000|2020-09-25 02:35:00|215.46|213.46|216.04|214.04|216.06|214.06|215.4|213.4|309
1601001600000|2020-09-25 02:40:00|216.05|214.05|216.2|214.2|216.23|214.23|215.88|213.88|197
1601001900000|2020-09-25 02:45:00|216.19|214.19|216.24|214.24|216.26|214.26|216.09|214.09|157
1601002200000|2020-09-25 02:50:00|216.23|214.23|216.13|214.13|216.38|214.38|216.1|214.1|53
1601002500000|2020-09-25 02:55:00|216.14|214.14|215.76|213.76|216.36|214.36|215.67|213.67|161
1601002800000|2020-09-25 03:00:00|215.79|213.79|216.19|214.19|216.19|214.19|215.7|213.7|218
1601003100000|2020-09-25 03:05:00|216.34|214.34|215.85|213.85|216.35|214.35|215.81|213.81|110
1601003400000|2020-09-25 03:10:00|215.84|213.84|215.97|213.97|216.11|214.11|215.83|213.83|132
1601003700000|2020-09-25 03:15:00|215.96|213.96|215.89|213.89|216.04|214.04|215.79|213.79|219
1601004000000|2020-09-25 03:20:00|215.88|213.88|215.78|213.78|216.04|214.04|215.77|213.77|103
1601004300000|2020-09-25 03:25:00|215.79|213.79|215.95|213.95|216.06|214.06|215.76|213.76|202
1601004600000|2020-09-25 03:30:00|215.98|213.98|215.93|213.93|216.09|214.09|215.93|213.93|196
1601004900000|2020-09-25 03:35:00|215.9|213.9|215.4|213.4|215.93|213.93|215.37|213.37|136
1601005200000|2020-09-25 03:40:00|215.39|213.39|215.13|213.13|215.53|213.53|215.09|213.09|227
1601005500000|2020-09-25 03:45:00|215.12|213.12|215.06|213.06|215.43|213.43|215.05|213.05|181
1601005800000|2020-09-25 03:50:00|215.1|213.1|215.01|213.01|215.16|213.16|215|213|190
1601006100000|2020-09-25 03:55:00|215|213|214.2|212.2|215.03|213.03|214.08|212.08|357
1601006400000|2020-09-25 04:00:00|214.19|212.19|214.75|212.75|214.76|212.76|213.8|211.8|379
1601006700000|2020-09-25 04:05:00|214.74|212.74|214.71|212.71|214.82|212.82|214.55|212.55|180
1601007000000|2020-09-25 04:10:00|214.7|212.7|214.63|212.63|214.9|212.9|214.6|212.6|242
1601007300000|2020-09-25 04:15:00|214.64|212.64|214.96|212.96|215|213|214.63|212.63|278
1601007600000|2020-09-25 04:20:00|214.97|212.97|215.28|213.28|215.29|213.29|214.96|212.96|199
1601007900000|2020-09-25 04:25:00|215.26|213.26|215.28|213.28|215.35|213.35|215.16|213.16|209
1601008200000|2020-09-25 04:30:00|215.27|213.27|215.21|213.21|215.28|213.28|215.2|213.2|104
1601008500000|2020-09-25 04:35:00|215.2|213.2|215.41|213.41|215.43|213.43|215.14|213.14|137
1601008800000|2020-09-25 04:40:00|215.42|213.42|215.43|213.43|215.46|213.46|215.33|213.33|176
1601009100000|2020-09-25 04:45:00|215.41|213.41|215.22|213.22|215.5|213.5|215.22|213.22|245
1601009400000|2020-09-25 04:50:00|215.2|213.2|215.45|213.45|215.46|213.46|215.19|213.19|229
1601009700000|2020-09-25 04:55:00|215.44|213.44|215.26|213.26|215.44|213.44|215.22|213.22|222
1601010000000|2020-09-25 05:00:00|215.25|213.25|214.59|212.59|215.26|213.26|214.46|212.46|377
1601010300000|2020-09-25 05:05:00|214.52|212.52|214.75|212.75|214.8|212.8|214.52|212.52|240
1601010600000|2020-09-25 05:10:00|214.74|212.74|214.83|212.83|214.97|212.97|214.72|212.72|283
1601010900000|2020-09-25 05:15:00|214.82|212.82|215.02|213.02|215.1|213.1|214.74|212.74|214
1601011200000|2020-09-25 05:20:00|215.01|213.01|215.05|213.05|215.18|213.18|214.94|212.94|271
1601011500000|2020-09-25 05:25:00|215.01|213.01|215.08|213.08|215.22|213.22|214.92|212.92|266
1601011800000|2020-09-25 05:30:00|215.05|213.05|215.14|213.14|215.2|213.2|214.98|212.98|229
1601012100000|2020-09-25 05:35:00|215.13|213.13|214.99|212.99|215.16|213.16|214.94|212.94|193
1601012400000|2020-09-25 05:40:00|214.96|212.96|214.69|212.69|215.01|213.01|214.59|212.59|226
1601012700000|2020-09-25 05:45:00|214.7|212.7|214.56|212.56|214.87|212.87|214.51|212.51|265
1601013000000|2020-09-25 05:50:00|214.6|212.6|214.35|212.35|214.6|212.6|214.29|212.29|319
1601013300000|2020-09-25 05:55:00|214.33|212.33|214.07|212.07|214.49|212.49|214.07|212.07|204
1601013600000|2020-09-25 06:00:00|214.06|212.06|214.1|212.1|214.28|212.28|214.03|212.03|326
1601013900000|2020-09-25 06:05:00|214.08|212.08|214.3|212.3|214.3|212.3|214.07|212.07|115
1601014200000|2020-09-25 06:10:00|214.34|212.34|214.23|212.23|214.35|212.35|214.23|212.23|136
1601014500000|2020-09-25 06:15:00|214.26|212.26|214.2|212.2|214.37|212.37|214.19|212.19|129
1601014800000|2020-09-25 06:20:00|214.21|212.21|214.01|212.01|214.21|212.21|213.49|211.49|373
1601015100000|2020-09-25 06:25:00|214.02|212.02|214.29|212.29|214.29|212.29|214.02|212.02|200
1601015400000|2020-09-25 06:30:00|214.28|212.28|214.39|212.39|214.44|212.44|214.25|212.25|161
1601015700000|2020-09-25 06:35:00|214.38|212.38|214.73|212.73|214.78|212.78|214.36|212.36|76
1601016000000|2020-09-25 06:40:00|214.71|212.71|214.74|212.74|214.77|212.77|214.63|212.63|214
1601016300000|2020-09-25 06:45:00|214.76|212.76|215.11|213.11|215.13|213.13|214.72|212.72|225
1601016600000|2020-09-25 06:50:00|215.12|213.12|215.26|213.26|215.28|213.28|215.08|213.08|245
1601016900000|2020-09-25 06:55:00|215.25|213.25|215.72|213.72|215.89|213.89|215.22|213.22|289
1601017200000|2020-09-25 07:00:00|215.73|213.73|215.3|213.3|215.8|213.8|215.3|213.3|164
1601017500000|2020-09-25 07:05:00|215.29|213.29|214.78|212.78|215.32|213.32|214.6|212.6|247
1601017800000|2020-09-25 07:10:00|214.77|212.77|214.69|212.69|214.78|212.78|214.56|212.56|136
1601018100000|2020-09-25 07:15:00|214.66|212.66|214.6|212.6|214.7|212.7|214.48|212.48|218
1601018400000|2020-09-25 07:20:00|214.58|212.58|214.45|212.45|214.58|212.58|214.38|212.38|262
1601018700000|2020-09-25 07:25:00|214.43|212.43|214.29|212.29|214.45|212.45|214.25|212.25|133
1601019000000|2020-09-25 07:30:00|214.27|212.27|214.02|212.02|214.33|212.33|213.99|211.99|171
1601019300000|2020-09-25 07:35:00|214.03|212.03|214.03|212.03|214.07|212.07|214.02|212.02|161
1601019600000|2020-09-25 07:40:00|214.02|212.02|214.11|212.11|214.12|212.12|214.02|212.02|235
1601019900000|2020-09-25 07:45:00|214.1|212.1|214.07|212.07|214.11|212.11|214.01|212.01|137
1601020200000|2020-09-25 07:50:00|214.1|212.1|213.9|211.9|214.1|212.1|213.87|211.87|182
1601020500000|2020-09-25 07:55:00|213.89|211.89|213.93|211.93|214.03|212.03|213.85|211.85|156
1601020800000|2020-09-25 08:00:00|213.94|211.94|213.44|211.44|213.94|211.94|213.15|211.15|292
1601021100000|2020-09-25 08:05:00|213.43|211.43|213.36|211.36|213.45|211.45|213.29|211.29|292
1601021400000|2020-09-25 08:10:00|213.35|211.35|213.04|211.04|213.35|211.35|213.01|211.01|297
1601021700000|2020-09-25 08:15:00|213.03|211.03|213.34|211.34|213.57|211.57|212.97|210.97|210
1601022000000|2020-09-25 08:20:00|213.35|211.35|213.71|211.71|213.72|211.72|213.32|211.32|207
1601022300000|2020-09-25 08:25:00|213.72|211.72|213.59|211.59|213.72|211.72|213.48|211.48|202
1601022600000|2020-09-25 08:30:00|213.58|211.58|213.49|211.49|213.59|211.59|213.34|211.34|225
1601022900000|2020-09-25 08:35:00|213.48|211.48|213.36|211.36|213.53|211.53|213.35|211.35|237
1601023200000|2020-09-25 08:40:00|213.37|211.37|212.46|210.46|213.37|211.37|212.46|210.46|276
1601023500000|2020-09-25 08:45:00|212.47|210.47|212.9|210.9|213.24|211.24|212.16|210.16|410
1601023800000|2020-09-25 08:50:00|212.88|210.88|212.38|210.38|212.95|210.95|212.33|210.33|298
1601024100000|2020-09-25 08:55:00|212.41|210.41|212.49|210.49|212.51|210.51|212.27|210.27|156
1601024400000|2020-09-25 09:00:00|212.48|210.48|213.13|211.13|213.2|211.2|212.37|210.37|367
1601024700000|2020-09-25 09:05:00|213.12|211.12|213.14|211.14|213.3|211.3|213.08|211.08|178
1601025000000|2020-09-25 09:10:00|213.15|211.15|213.08|211.08|213.16|211.16|212.91|210.91|214
1601025300000|2020-09-25 09:15:00|213.09|211.09|213.42|211.42|213.42|211.42|213.09|211.09|179
1601025600000|2020-09-25 09:20:00|213.41|211.41|213.26|211.26|213.42|211.42|213|211|225
1601025900000|2020-09-25 09:25:00|213.28|211.28|213.35|211.35|213.43|211.43|213.19|211.19|198
1601026200000|2020-09-25 09:30:00|213.36|211.36|213.3|211.3|213.52|211.52|213.28|211.28|134
1601026500000|2020-09-25 09:35:00|213.29|211.29|213.15|211.15|213.44|211.44|213.14|211.14|151
1601026800000|2020-09-25 09:40:00|213.16|211.16|212.37|210.37|213.16|211.16|212.1|210.1|387
1601027100000|2020-09-25 09:45:00|212.36|210.36|212.36|210.36|212.37|210.37|212.05|210.05|237
1601027400000|2020-09-25 09:50:00|212.35|210.35|212.22|210.22|212.36|210.36|211.93|209.93|223
1601027700000|2020-09-25 09:55:00|212.21|210.21|212.52|210.52|212.52|210.52|212.17|210.17|241
1601028000000|2020-09-25 10:00:00|212.51|210.51|212.38|210.38|212.81|210.81|212.28|210.28|203
1601028300000|2020-09-25 10:05:00|212.37|210.37|212.54|210.54|212.69|210.69|212.31|210.31|226
1601028600000|2020-09-25 10:10:00|212.56|210.56|212.76|210.76|212.76|210.76|212.38|210.38|205
1601028900000|2020-09-25 10:15:00|212.75|210.75|212.73|210.73|212.79|210.79|212.59|210.59|184
1601029200000|2020-09-25 10:20:00|212.72|210.72|213.02|211.02|213.11|211.11|212.63|210.63|152
1601029500000|2020-09-25 10:25:00|213.01|211.01|212.53|210.53|213.05|211.05|212.47|210.47|149
1601029800000|2020-09-25 10:30:00|212.49|210.49|212.48|210.48|212.51|210.51|212.37|210.37|170
1601030100000|2020-09-25 10:35:00|212.49|210.49|212.53|210.53|212.57|210.57|212.39|210.39|176
1601030400000|2020-09-25 10:40:00|212.56|210.56|212.51|210.51|212.61|210.61|212.49|210.49|177
1601030700000|2020-09-25 10:45:00|212.49|210.49|212.46|210.46|212.56|210.56|212.25|210.25|215
1601031000000|2020-09-25 10:50:00|212.47|210.47|212.62|210.62|212.68|210.68|212.46|210.46|219
1601031300000|2020-09-25 10:55:00|212.64|210.64|212.53|210.53|212.64|210.64|212.51|210.51|146
1601031600000|2020-09-25 11:00:00|212.5|210.5|212.23|210.23|212.52|210.52|212.22|210.22|143
1601031900000|2020-09-25 11:05:00|212.22|210.22|212.2|210.2|212.22|210.22|212.02|210.02|117
1601032200000|2020-09-25 11:10:00|212.15|210.15|212.35|210.35|212.63|210.63|212.15|210.15|231
1601032500000|2020-09-25 11:15:00|212.34|210.34|212.56|210.56|212.58|210.58|212.34|210.34|160
1601032800000|2020-09-25 11:20:00|212.55|210.55|212.53|210.53|212.56|210.56|212.4|210.4|148
1601033100000|2020-09-25 11:25:00|212.57|210.57|213.22|211.22|213.23|211.23|212.56|210.56|119
1601033400000|2020-09-25 11:30:00|213.21|211.21|213.07|211.07|213.31|211.31|212.89|210.89|244
1601033700000|2020-09-25 11:35:00|213.06|211.06|214.67|212.67|214.74|212.74|213.03|211.03|475
1601034000000|2020-09-25 11:40:00|214.68|212.68|214.81|212.81|214.82|212.82|214.2|212.2|331
1601034300000|2020-09-25 11:45:00|214.8|212.8|214.55|212.55|215.1|213.1|214.54|212.54|217
1601034600000|2020-09-25 11:50:00|214.56|212.56|214.98|212.98|215.2|213.2|214.55|212.55|261
1601034900000|2020-09-25 11:55:00|214.96|212.96|215.28|213.28|215.39|213.39|214.95|212.95|226
1601035200000|2020-09-25 12:00:00|215.29|213.29|216.39|214.39|216.4|214.4|215.29|213.29|229
1601035500000|2020-09-25 12:05:00|216.4|214.4|217.51|215.51|217.55|215.55|216.39|214.39|467
1601035800000|2020-09-25 12:10:00|217.52|215.52|217.25|215.25|217.59|215.59|217.06|215.06|330
1601036100000|2020-09-25 12:15:00|217.26|215.26|216.93|214.93|217.42|215.42|216.74|214.74|370
1601036400000|2020-09-25 12:20:00|216.92|214.92|216.39|214.39|217.09|215.09|216.32|214.32|255
1601036700000|2020-09-25 12:25:00|216.37|214.37|215.7|213.7|216.43|214.43|215.68|213.68|319
1601037000000|2020-09-25 12:30:00|215.69|213.69|215.61|213.61|215.83|213.83|215.56|213.56|259
1601037300000|2020-09-25 12:35:00|215.6|213.6|215.01|213.01|215.62|213.62|214.93|212.93|261
1601037600000|2020-09-25 12:40:00|215|213|215|213|215.24|213.24|214.69|212.69|274
1601037900000|2020-09-25 12:45:00|215.01|213.01|215.78|213.78|215.96|213.96|215|213|303
1601038200000|2020-09-25 12:50:00|215.79|213.79|215.85|213.85|216.01|214.01|215.76|213.76|255
1601038500000|2020-09-25 12:55:00|215.84|213.84|215.67|213.67|215.84|213.84|215.51|213.51|233
1601038800000|2020-09-25 13:00:00|215.66|213.66|215.73|213.73|215.97|213.97|215.6|213.6|164
1601039100000|2020-09-25 13:05:00|215.72|213.72|216.16|214.16|216.31|214.31|215.72|213.72|229
1601039400000|2020-09-25 13:10:00|216.15|214.15|216.07|214.07|216.16|214.16|215.89|213.89|199
1601039700000|2020-09-25 13:15:00|216.06|214.06|216.16|214.16|216.22|214.22|216.05|214.05|171
1601040000000|2020-09-25 13:20:00|216.15|214.15|215.65|213.65|216.15|214.15|215.6|213.6|212
1601040300000|2020-09-25 13:25:00|215.66|213.66|215.64|213.64|215.72|213.72|215.54|213.54|190
1601040600000|2020-09-25 13:30:00|215.63|213.63|215.83|213.83|216.08|214.08|215.63|213.63|319
1601040900000|2020-09-25 13:35:00|215.84|213.84|215.26|213.26|215.89|213.89|215.19|213.19|258
1601041200000|2020-09-25 13:40:00|215.25|213.25|216.12|214.12|216.21|214.21|215.2|213.2|354
1601041500000|2020-09-25 13:45:00|216.11|214.11|216.12|214.12|216.33|214.33|216.02|214.02|284
1601041800000|2020-09-25 13:50:00|216.11|214.11|215.93|213.93|216.11|214.11|215.8|213.8|148
1601042100000|2020-09-25 13:55:00|215.94|213.94|215.43|213.43|215.94|213.94|215.02|213.02|261
1601042400000|2020-09-25 14:00:00|215.44|213.44|215.47|213.47|215.55|213.55|215.13|213.13|289
1601042700000|2020-09-25 14:05:00|215.46|213.46|214.86|212.86|215.46|213.46|214.72|212.72|374
1601043000000|2020-09-25 14:10:00|214.87|212.87|214.59|212.59|214.87|212.87|214.17|212.17|495
1601043300000|2020-09-25 14:15:00|214.56|212.56|214.81|212.81|215.07|213.07|214.51|212.51|359
1601043600000|2020-09-25 14:20:00|214.83|212.83|215.3|213.3|215.35|213.35|214.81|212.81|240
1601043900000|2020-09-25 14:25:00|215.31|213.31|215.33|213.33|215.46|213.46|215.07|213.07|309
1601044200000|2020-09-25 14:30:00|215.32|213.32|215.62|213.62|215.63|213.63|215.19|213.19|270
1601044500000|2020-09-25 14:35:00|215.61|213.61|215.5|213.5|215.77|213.77|215.25|213.25|304
1601044800000|2020-09-25 14:40:00|215.53|213.53|215.54|213.54|215.83|213.83|215.36|213.36|350
1601045100000|2020-09-25 14:45:00|215.45|213.45|215.54|213.54|215.84|213.84|215.41|213.41|290
1601045400000|2020-09-25 14:50:00|215.48|213.48|215.74|213.74|215.84|213.84|215.47|213.47|279
1601045700000|2020-09-25 14:55:00|215.72|213.72|215.67|213.67|215.73|213.73|215.48|213.48|283
1601046000000|2020-09-25 15:00:00|215.66|213.66|215.86|213.86|216.63|214.63|215.64|213.64|492
1601046300000|2020-09-25 15:05:00|215.87|213.87|216.03|214.03|216.17|214.17|215.86|213.86|285
1601046600000|2020-09-25 15:10:00|216.02|214.02|217.02|215.02|217.02|215.02|216.01|214.01|317
1601046900000|2020-09-25 15:15:00|217.03|215.03|216.95|214.95|217.18|215.18|216.93|214.93|201
1601047200000|2020-09-25 15:20:00|216.96|214.96|217.02|215.02|217.2|215.2|216.79|214.79|267
1601047500000|2020-09-25 15:25:00|217.03|215.03|217.05|215.05|217.24|215.24|216.86|214.86|248
1601047800000|2020-09-25 15:30:00|217.04|215.04|217|215|217.05|215.05|216.56|214.56|241
1601048100000|2020-09-25 15:35:00|216.96|214.96|217.11|215.11|217.18|215.18|216.94|214.94|207
1601048400000|2020-09-25 15:40:00|217.12|215.12|216.62|214.62|217.17|215.17|216.51|214.51|237
1601048700000|2020-09-25 15:45:00|216.66|214.66|216.63|214.63|216.79|214.79|216.42|214.42|297
1601049000000|2020-09-25 15:50:00|216.64|214.64|216.93|214.93|216.99|214.99|216.61|214.61|161
1601049300000|2020-09-25 15:55:00|216.92|214.92|216.95|214.95|216.96|214.96|216.81|214.81|160
1601049600000|2020-09-25 16:00:00|216.96|214.96|216.31|214.31|217.11|215.11|216.31|214.31|298
1601049900000|2020-09-25 16:05:00|216.34|214.34|216.02|214.02|216.57|214.57|215.92|213.92|240
1601050200000|2020-09-25 16:10:00|216|214|216.3|214.3|216.39|214.39|215.72|213.72|209
1601050500000|2020-09-25 16:15:00|216.29|214.29|215.93|213.93|216.45|214.45|215.84|213.84|255
1601050800000|2020-09-25 16:20:00|215.89|213.89|216.15|214.15|216.17|214.17|215.89|213.89|193
1601051100000|2020-09-25 16:25:00|216.16|214.16|215.81|213.81|216.16|214.16|215.63|213.63|225
1601051400000|2020-09-25 16:30:00|215.79|213.79|215.33|213.33|215.82|213.82|215.32|213.32|149
1601051700000|2020-09-25 16:35:00|215.31|213.31|215.48|213.48|215.59|213.59|215.3|213.3|281
1601052000000|2020-09-25 16:40:00|215.47|213.47|215.63|213.63|215.75|213.75|215.47|213.47|164
1601052300000|2020-09-25 16:45:00|215.64|213.64|215.95|213.95|215.99|213.99|215.6|213.6|218
1601052600000|2020-09-25 16:50:00|215.94|213.94|215.84|213.84|215.95|213.95|215.7|213.7|197
1601052900000|2020-09-25 16:55:00|215.85|213.85|216.31|214.31|216.33|214.33|215.84|213.84|187
1601053200000|2020-09-25 17:00:00|216.32|214.32|216.36|214.36|216.44|214.44|215.99|213.99|278
1601053500000|2020-09-25 17:05:00|216.37|214.37|216.45|214.45|216.51|214.51|216.31|214.31|201
1601053800000|2020-09-25 17:10:00|216.43|214.43|216.96|214.96|217.05|215.05|216.43|214.43|244
1601054100000|2020-09-25 17:15:00|216.95|214.95|216.84|214.84|217.06|215.06|216.83|214.83|144
1601054400000|2020-09-25 17:20:00|216.83|214.83|217.06|215.06|217.08|215.08|216.83|214.83|272
1601054700000|2020-09-25 17:25:00|217.05|215.05|217.04|215.04|217.12|215.12|216.87|214.87|211
1601055000000|2020-09-25 17:30:00|217.02|215.02|217.19|215.19|217.21|215.21|217|215|115
1601055300000|2020-09-25 17:35:00|217.2|215.2|217.1|215.1|217.54|215.54|217.07|215.07|232
1601055600000|2020-09-25 17:40:00|217.11|215.11|218.29|216.29|218.33|216.33|217.08|215.08|437
1601055900000|2020-09-25 17:45:00|218.28|216.28|217.72|215.72|218.33|216.33|217.67|215.67|336
1601056200000|2020-09-25 17:50:00|217.71|215.71|217.75|215.75|217.81|215.81|217.55|215.55|276
1601056500000|2020-09-25 17:55:00|217.76|215.76|217.94|215.94|218.08|216.08|217.74|215.74|208
1601056800000|2020-09-25 18:00:00|217.95|215.95|218.1|216.1|218.14|216.14|217.94|215.94|124
1601057100000|2020-09-25 18:05:00|218.09|216.09|218.05|216.05|218.36|216.36|217.96|215.96|269
1601057400000|2020-09-25 18:10:00|218.04|216.04|218.02|216.02|218.43|216.43|217.96|215.96|383
1601057700000|2020-09-25 18:15:00|218.03|216.03|217.34|215.34|218.12|216.12|217.31|215.31|351
1601058000000|2020-09-25 18:20:00|217.33|215.33|217.31|215.31|217.67|215.67|217.29|215.29|208
1601058300000|2020-09-25 18:25:00|217.32|215.32|217.47|215.47|217.48|215.48|217.16|215.16|319
1601058600000|2020-09-25 18:30:00|217.43|215.43|217.31|215.31|217.55|215.55|217.3|215.3|243
1601058900000|2020-09-25 18:35:00|217.32|215.32|217.13|215.13|217.51|215.51|217.13|215.13|185
1601059200000|2020-09-25 18:40:00|217.14|215.14|216.59|214.59|217.19|215.19|216.59|214.59|305
1601059500000|2020-09-25 18:45:00|216.6|214.6|216.86|214.86|216.93|214.93|216.6|214.6|212
1601059800000|2020-09-25 18:50:00|216.85|214.85|216.95|214.95|216.98|214.98|216.67|214.67|195
1601060100000|2020-09-25 18:55:00|216.94|214.94|216.98|214.98|217|215|216.89|214.89|171
1601060400000|2020-09-25 19:00:00|216.97|214.97|216.93|214.93|217.21|215.21|216.93|214.93|178
1601060700000|2020-09-25 19:05:00|216.94|214.94|217.04|215.04|217.04|215.04|216.73|214.73|207
1601061000000|2020-09-25 19:10:00|217.03|215.03|216.76|214.76|217.06|215.06|216.73|214.73|223
1601061300000|2020-09-25 19:15:00|216.77|214.77|217.06|215.06|217.07|215.07|216.73|214.73|203
1601061600000|2020-09-25 19:20:00|217.05|215.05|216.83|214.83|217.07|215.07|216.83|214.83|125
1601061900000|2020-09-25 19:25:00|216.82|214.82|217.28|215.28|217.3|215.3|216.78|214.78|292
1601062200000|2020-09-25 19:30:00|217.27|215.27|217.11|215.11|217.29|215.29|217.06|215.06|99
1601062500000|2020-09-25 19:35:00|217.12|215.12|217.04|215.04|217.13|215.13|216.89|214.89|216
1601062800000|2020-09-25 19:40:00|217.05|215.05|217.33|215.33|217.35|215.35|217.04|215.04|172
1601063100000|2020-09-25 19:45:00|217.32|215.32|217.51|215.51|217.57|215.57|217.25|215.25|196
1601063400000|2020-09-25 19:50:00|217.48|215.48|217.87|215.87|217.87|215.87|217.4|215.4|215
1601063700000|2020-09-25 19:55:00|217.88|215.88|218.09|216.09|218.15|216.15|217.87|215.87|145
1601064000000|2020-09-25 20:00:00|218.13|216.13|218.94|216.94|218.98|216.98|218.09|216.09|284
1601064300000|2020-09-25 20:05:00|218.93|216.93|218.73|216.73|218.94|216.94|218.72|216.72|276
1601064600000|2020-09-25 20:10:00|218.74|216.74|218.9|216.9|219|217|218.73|216.73|214
1601064900000|2020-09-25 20:15:00|218.89|216.89|218.84|216.84|219|217|218.74|216.74|254
1601065200000|2020-09-25 20:20:00|218.82|216.82|218.92|216.92|218.96|216.96|218.66|216.66|262
1601065500000|2020-09-25 20:25:00|218.91|216.91|218.9|216.9|219.02|217.02|218.86|216.86|188
1601065800000|2020-09-25 20:30:00|218.89|216.89|218.62|216.62|219.08|217.08|218.6|216.6|319
1601066100000|2020-09-25 20:35:00|218.61|216.61|218.32|216.32|218.62|216.62|218.32|216.32|121
1601066400000|2020-09-25 20:40:00|218.33|216.33|217.81|215.81|218.52|216.52|217.71|215.71|248
1601066700000|2020-09-25 20:45:00|217.82|215.82|217.68|215.68|217.82|215.82|217.6|215.6|188
1601067000000|2020-09-25 20:50:00|217.69|215.69|217.45|215.45|217.95|215.95|217.41|215.41|194
1601067300000|2020-09-25 20:55:00|217.46|215.46|217.61|215.61|217.62|215.62|217.46|215.46|129
1601103600000|2020-09-26 07:00:00|217.88|215.88|217.79|215.79|217.88|215.88|217.64|215.64|235
1601103900000|2020-09-26 07:05:00|217.78|215.78|217.55|215.55|217.81|215.81|217.43|215.43|266
1601104200000|2020-09-26 07:10:00|217.59|215.59|217.45|215.45|217.63|215.63|217.26|215.26|370
1601104500000|2020-09-26 07:15:00|217.46|215.46|217.17|215.17|217.55|215.55|217.16|215.16|229
1601104800000|2020-09-26 07:20:00|217.18|215.18|216.93|214.93|217.19|215.19|216.93|214.93|239
1601105100000|2020-09-26 07:25:00|216.92|214.92|217.15|215.15|217.17|215.17|216.9|214.9|222
1601105400000|2020-09-26 07:30:00|217.16|215.16|216.94|214.94|217.17|215.17|216.94|214.94|272
1601105700000|2020-09-26 07:35:00|216.93|214.93|216.69|214.69|216.93|214.93|216.42|214.42|354
1601106000000|2020-09-26 07:40:00|216.68|214.68|216.51|214.51|216.69|214.69|216.45|214.45|259
1601106300000|2020-09-26 07:45:00|216.53|214.53|216.84|214.84|216.84|214.84|216.47|214.47|320
1601106600000|2020-09-26 07:50:00|216.83|214.83|216.85|214.85|216.96|214.96|216.75|214.75|145
1601106900000|2020-09-26 07:55:00|216.86|214.86|216.8|214.8|216.86|214.86|216.76|214.76|127
1601107200000|2020-09-26 08:00:00|216.81|214.81|216.74|214.74|216.82|214.82|216.45|214.45|104
1601107500000|2020-09-26 08:05:00|216.73|214.73|216.99|214.99|217|215|216.7|214.7|142
1601107800000|2020-09-26 08:10:00|217|215|217|215|217.01|215.01|216.77|214.77|79
1601108100000|2020-09-26 08:15:00|216.99|214.99|216.94|214.94|216.99|214.99|216.87|214.87|77
1601108400000|2020-09-26 08:20:00|216.93|214.93|216.71|214.71|216.93|214.93|216.67|214.67|189
1601108700000|2020-09-26 08:25:00|216.7|214.7|216.62|214.62|216.82|214.82|216.56|214.56|195
1601109000000|2020-09-26 08:30:00|216.64|214.64|216.42|214.42|216.67|214.67|216.3|214.3|207
1601109300000|2020-09-26 08:35:00|216.43|214.43|216.57|214.57|216.75|214.75|216.36|214.36|120
1601109600000|2020-09-26 08:40:00|216.56|214.56|216.33|214.33|216.58|214.58|216.23|214.23|267
1601109900000|2020-09-26 08:45:00|216.32|214.32|216.31|214.31|216.4|214.4|216.23|214.23|149
1601110200000|2020-09-26 08:50:00|216.3|214.3|216.57|214.57|216.67|214.67|216.28|214.28|146
1601110500000|2020-09-26 08:55:00|216.58|214.58|216.47|214.47|216.58|214.58|216.36|214.36|157
1601110800000|2020-09-26 09:00:00|216.45|214.45|216.83|214.83|216.83|214.83|216.31|214.31|148
1601111100000|2020-09-26 09:05:00|216.86|214.86|216.9|214.9|216.94|214.94|216.72|214.72|206
1601111400000|2020-09-26 09:10:00|216.89|214.89|216.44|214.44|216.89|214.89|216.41|214.41|162
1601111700000|2020-09-26 09:15:00|216.43|214.43|216.15|214.15|216.43|214.43|216.09|214.09|281
1601112000000|2020-09-26 09:20:00|216.14|214.14|216.18|214.18|216.26|214.26|216.02|214.02|293
1601112300000|2020-09-26 09:25:00|216.19|214.19|216.57|214.57|216.62|214.62|216.15|214.15|174
1601112600000|2020-09-26 09:30:00|216.55|214.55|216.97|214.97|216.97|214.97|216.54|214.54|134
1601112900000|2020-09-26 09:35:00|216.98|214.98|216.87|214.87|217.02|215.02|216.72|214.72|317
1601113200000|2020-09-26 09:40:00|216.86|214.86|216.89|214.89|217.04|215.04|216.8|214.8|309
1601113500000|2020-09-26 09:45:00|216.9|214.9|216.76|214.76|216.97|214.97|216.68|214.68|353
1601113800000|2020-09-26 09:50:00|216.75|214.75|216.51|214.51|216.75|214.75|216.51|214.51|188
1601114100000|2020-09-26 09:55:00|216.52|214.52|216.66|214.66|216.76|214.76|216.51|214.51|178
1601114400000|2020-09-26 10:00:00|216.65|214.65|216.58|214.58|216.65|214.65|216.47|214.47|153
1601114700000|2020-09-26 10:05:00|216.56|214.56|216.55|214.55|216.72|214.72|216.51|214.51|104
1601115000000|2020-09-26 10:10:00|216.56|214.56|216.54|214.54|216.6|214.6|216.47|214.47|108
1601115300000|2020-09-26 10:15:00|216.53|214.53|215.99|213.99|216.56|214.56|215.99|213.99|117
1601115600000|2020-09-26 10:20:00|215.92|213.92|215.66|213.66|215.94|213.94|215.18|213.18|276
1601115900000|2020-09-26 10:25:00|215.65|213.65|215.93|213.93|215.93|213.93|215.62|213.62|162
1601116200000|2020-09-26 10:30:00|215.92|213.92|216.17|214.17|216.31|214.31|215.92|213.92|207
1601116500000|2020-09-26 10:35:00|216.18|214.18|216.49|214.49|216.53|214.53|216.01|214.01|248
1601116800000|2020-09-26 10:40:00|216.5|214.5|216.58|214.58|216.69|214.69|216.43|214.43|298
1601117100000|2020-09-26 10:45:00|216.6|214.6|216.77|214.77|216.81|214.81|216.48|214.48|271
1601117400000|2020-09-26 10:50:00|216.81|214.81|216.93|214.93|216.98|214.98|216.81|214.81|293
1601117700000|2020-09-26 10:55:00|216.9|214.9|216.73|214.73|216.94|214.94|216.7|214.7|269
1601118000000|2020-09-26 11:00:00|216.72|214.72|216.82|214.82|216.91|214.91|216.68|214.68|241
1601118300000|2020-09-26 11:05:00|216.83|214.83|216.91|214.91|216.93|214.93|216.67|214.67|347
1601118600000|2020-09-26 11:10:00|216.92|214.92|216.91|214.91|216.94|214.94|216.76|214.76|146
1601118900000|2020-09-26 11:15:00|216.92|214.92|216.78|214.78|217.01|215.01|216.72|214.72|223
1601119200000|2020-09-26 11:20:00|216.79|214.79|216.74|214.74|216.83|214.83|216.54|214.54|167
1601119500000|2020-09-26 11:25:00|216.75|214.75|216.79|214.79|216.81|214.81|216.68|214.68|156
1601119800000|2020-09-26 11:30:00|216.76|214.76|216.77|214.77|216.81|214.81|216.66|214.66|174
1601120100000|2020-09-26 11:35:00|216.78|214.78|216.86|214.86|216.93|214.93|216.78|214.78|176
1601120400000|2020-09-26 11:40:00|216.82|214.82|216.66|214.66|216.86|214.86|216.6|214.6|181
1601120700000|2020-09-26 11:45:00|216.65|214.65|216.37|214.37|216.71|214.71|216.36|214.36|169
1601121000000|2020-09-26 11:50:00|216.36|214.36|216.23|214.23|216.36|214.36|216.2|214.2|152
1601121300000|2020-09-26 11:55:00|216.22|214.22|216.51|214.51|216.55|214.55|216.21|214.21|126
1601121600000|2020-09-26 12:00:00|216.5|214.5|216.19|214.19|216.5|214.5|216.16|214.16|182
1601121900000|2020-09-26 12:05:00|216.2|214.2|215.69|213.69|216.21|214.21|215.69|213.69|149
1601122200000|2020-09-26 12:10:00|215.75|213.75|215.8|213.8|215.85|213.85|215.62|213.62|195
1601122500000|2020-09-26 12:15:00|215.78|213.78|215.69|213.69|215.87|213.87|215.49|213.49|215
1601122800000|2020-09-26 12:20:00|215.71|213.71|216.15|214.15|216.15|214.15|215.67|213.67|165
1601123100000|2020-09-26 12:25:00|216.14|214.14|216.05|214.05|216.16|214.16|215.97|213.97|125
1601123400000|2020-09-26 12:30:00|216.01|214.01|215.4|213.4|216.01|214.01|215.33|213.33|244
1601123700000|2020-09-26 12:35:00|215.39|213.39|215.36|213.36|215.39|213.39|214.95|212.95|259
1601124000000|2020-09-26 12:40:00|215.35|213.35|214.96|212.96|215.38|213.38|214.9|212.9|212
1601124300000|2020-09-26 12:45:00|214.95|212.95|215.4|213.4|215.44|213.44|214.77|212.77|256
1601124600000|2020-09-26 12:50:00|215.39|213.39|215.44|213.44|215.48|213.48|215.16|213.16|214
1601124900000|2020-09-26 12:55:00|215.47|213.47|215.4|213.4|215.52|213.52|215.23|213.23|313
1601125200000|2020-09-26 13:00:00|215.39|213.39|215|213|215.4|213.4|214.87|212.87|237
1601125500000|2020-09-26 13:05:00|214.99|212.99|214.58|212.58|214.99|212.99|214.46|212.46|235
1601125800000|2020-09-26 13:10:00|214.56|212.56|214.93|212.93|215.04|213.04|214.56|212.56|165
1601126100000|2020-09-26 13:15:00|214.94|212.94|215.28|213.28|215.41|213.41|214.88|212.88|222
1601126400000|2020-09-26 13:20:00|215.25|213.25|215.29|213.29|215.39|213.39|215.18|213.18|228
1601126700000|2020-09-26 13:25:00|215.33|213.33|215.19|213.19|215.45|213.45|215.18|213.18|249
1601127000000|2020-09-26 13:30:00|215.18|213.18|215.51|213.51|215.55|213.55|215.18|213.18|186
1601127300000|2020-09-26 13:35:00|215.52|213.52|215.44|213.44|215.65|213.65|215.36|213.36|249
1601127600000|2020-09-26 13:40:00|215.4|213.4|215.09|213.09|215.42|213.42|215.07|213.07|138
1601127900000|2020-09-26 13:45:00|215.08|213.08|215.14|213.14|215.2|213.2|214.99|212.99|168
1601128200000|2020-09-26 13:50:00|215.16|213.16|214.62|212.62|215.17|213.17|214.62|212.62|158
1601128500000|2020-09-26 13:55:00|214.61|212.61|214.56|212.56|214.7|212.7|214.49|212.49|243
1601128800000|2020-09-26 14:00:00|214.57|212.57|215.23|213.23|215.23|213.23|213.99|211.99|431
1601129100000|2020-09-26 14:05:00|215.22|213.22|215.33|213.33|215.36|213.36|215.11|213.11|307
1601129400000|2020-09-26 14:10:00|215.34|213.34|215.98|213.98|216.02|214.02|215.34|213.34|266
1601129700000|2020-09-26 14:15:00|215.97|213.97|216.01|214.01|216.02|214.02|215.87|213.87|266
1601130000000|2020-09-26 14:20:00|216.02|214.02|216.03|214.03|216.23|214.23|215.94|213.94|280
1601130300000|2020-09-26 14:25:00|216.02|214.02|216.29|214.29|216.31|214.31|216.02|214.02|238
1601130600000|2020-09-26 14:30:00|216.28|214.28|216.1|214.1|216.33|214.33|216.02|214.02|203
1601130900000|2020-09-26 14:35:00|216.09|214.09|216.11|214.11|216.16|214.16|216.01|214.01|233
1601131200000|2020-09-26 14:40:00|216.1|214.1|216.05|214.05|216.12|214.12|215.81|213.81|262
1601131500000|2020-09-26 14:45:00|216.06|214.06|216.04|214.04|216.07|214.07|215.8|213.8|278
1601131800000|2020-09-26 14:50:00|216.03|214.03|215.85|213.85|216.04|214.04|215.82|213.82|209
1601132100000|2020-09-26 14:55:00|215.86|213.86|215.82|213.82|215.98|213.98|215.75|213.75|240
1601132400000|2020-09-26 15:00:00|215.79|213.79|215.9|213.9|215.92|213.92|215.74|213.74|241
1601132700000|2020-09-26 15:05:00|215.91|213.91|215.99|213.99|216.09|214.09|215.82|213.82|311
1601133000000|2020-09-26 15:10:00|216.05|214.05|216.04|214.04|216.1|214.1|215.94|213.94|138
1601133300000|2020-09-26 15:15:00|216.05|214.05|216.17|214.17|216.18|214.18|216.03|214.03|159
1601133600000|2020-09-26 15:20:00|216.18|214.18|216.38|214.38|216.47|214.47|216.17|214.17|241
1601133900000|2020-09-26 15:25:00|216.37|214.37|216.45|214.45|216.59|214.59|216.37|214.37|257
1601134200000|2020-09-26 15:30:00|216.47|214.47|217|215|217.02|215.02|216.43|214.43|246
1601134500000|2020-09-26 15:35:00|217.01|215.01|216.88|214.88|217.01|215.01|216.72|214.72|287
1601134800000|2020-09-26 15:40:00|216.89|214.89|216.61|214.61|216.9|214.9|216.59|214.59|222
1601135100000|2020-09-26 15:45:00|216.59|214.59|216.51|214.51|216.77|214.77|216.47|214.47|222
1601135400000|2020-09-26 15:50:00|216.52|214.52|216.72|214.72|216.79|214.79|216.51|214.51|140
1601135700000|2020-09-26 15:55:00|216.73|214.73|216.83|214.83|216.85|214.85|216.71|214.71|281
1601136000000|2020-09-26 16:00:00|216.8|214.8|216.96|214.96|217.01|215.01|216.48|214.48|292
1601136300000|2020-09-26 16:05:00|216.97|214.97|216.35|214.35|217.04|215.04|216.3|214.3|272
1601136600000|2020-09-26 16:10:00|216.34|214.34|216.49|214.49|216.54|214.54|215.95|213.95|315
1601136900000|2020-09-26 16:15:00|216.47|214.47|217.85|215.85|217.85|215.85|216.46|214.46|264
1601137200000|2020-09-26 16:20:00|217.86|215.86|220.21|218.21|220.46|218.46|217.86|215.86|640
1601137500000|2020-09-26 16:25:00|220.2|218.2|222.44|220.44|223.04|221.04|220.2|218.2|623
1601137800000|2020-09-26 16:30:00|222.36|220.36|224.47|222.47|224.47|222.47|221.83|219.83|707
1601138100000|2020-09-26 16:35:00|224.46|222.46|223.57|221.57|225.37|223.37|223.48|221.48|635
1601138400000|2020-09-26 16:40:00|223.56|221.56|223.59|221.59|223.62|221.62|223.16|221.16|349
1601138700000|2020-09-26 16:45:00|223.56|221.56|222.91|220.91|223.73|221.73|222.7|220.7|292
1601139000000|2020-09-26 16:50:00|222.9|220.9|223.3|221.3|223.3|221.3|222.81|220.81|267
1601139300000|2020-09-26 16:55:00|223.28|221.28|224.19|222.19|224.23|222.23|223.17|221.17|342
1601139600000|2020-09-26 17:00:00|224.18|222.18|223.66|221.66|224.51|222.51|223.53|221.53|437
1601139900000|2020-09-26 17:05:00|223.65|221.65|223.02|221.02|223.65|221.65|222.91|220.91|245
1601140200000|2020-09-26 17:10:00|223.01|221.01|222.91|220.91|223.22|221.22|222.85|220.85|277
1601140500000|2020-09-26 17:15:00|222.92|220.92|223.74|221.74|223.75|221.75|222.83|220.83|279
1601140800000|2020-09-26 17:20:00|223.73|221.73|224.66|222.66|224.73|222.73|223.67|221.67|342
1601141100000|2020-09-26 17:25:00|224.65|222.65|224.17|222.17|224.66|222.66|224.08|222.08|320
1601141400000|2020-09-26 17:30:00|224.18|222.18|224.14|222.14|224.47|222.47|224.13|222.13|279
1601141700000|2020-09-26 17:35:00|224.15|222.15|223.35|221.35|224.15|222.15|223.32|221.32|231
1601142000000|2020-09-26 17:40:00|223.36|221.36|223.67|221.67|223.79|221.79|223.34|221.34|208
1601142300000|2020-09-26 17:45:00|223.66|221.66|224.23|222.23|224.23|222.23|223.62|221.62|178
1601142600000|2020-09-26 17:50:00|224.22|222.22|223.87|221.87|224.24|222.24|223.7|221.7|236
1601142900000|2020-09-26 17:55:00|223.88|221.88|224.05|222.05|224.12|222.12|223.75|221.75|232
1601143200000|2020-09-26 18:00:00|224.06|222.06|224.52|222.52|225.22|223.22|224.06|222.06|419
1601143500000|2020-09-26 18:05:00|224.5|222.5|223.8|221.8|224.6|222.6|223.8|221.8|414
1601143800000|2020-09-26 18:10:00|223.81|221.81|223.34|221.34|223.81|221.81|223.33|221.33|305
1601144100000|2020-09-26 18:15:00|223.33|221.33|223.43|221.43|223.5|221.5|223.19|221.19|218
1601144400000|2020-09-26 18:20:00|223.42|221.42|223.52|221.52|223.61|221.61|223.33|221.33|117
1601144700000|2020-09-26 18:25:00|223.51|221.51|223.55|221.55|223.56|221.56|223.4|221.4|156
1601145000000|2020-09-26 18:30:00|223.57|221.57|223.46|221.46|223.61|221.61|223.4|221.4|154
1601145300000|2020-09-26 18:35:00|223.47|221.47|223.44|221.44|223.62|221.62|223.42|221.42|199
1601145600000|2020-09-26 18:40:00|223.42|221.42|223.05|221.05|223.42|221.42|223|221|202
1601145900000|2020-09-26 18:45:00|223.04|221.04|223.04|221.04|223.09|221.09|222.87|220.87|277
1601146200000|2020-09-26 18:50:00|223.02|221.02|222.86|220.86|223.1|221.1|222.82|220.82|201
1601146500000|2020-09-26 18:55:00|222.91|220.91|222.83|220.83|223.06|221.06|222.75|220.75|205
1601146800000|2020-09-26 19:00:00|222.84|220.84|222.8|220.8|223.03|221.03|222.78|220.78|184
1601147100000|2020-09-26 19:05:00|222.81|220.81|222.89|220.89|222.99|220.99|222.77|220.77|157
1601147400000|2020-09-26 19:10:00|222.88|220.88|222.86|220.86|222.89|220.89|222.8|220.8|81
1601147700000|2020-09-26 19:15:00|222.85|220.85|223.24|221.24|223.25|221.25|222.71|220.71|302
1601148000000|2020-09-26 19:20:00|223.23|221.23|223.2|221.2|223.3|221.3|223.08|221.08|203
1601148300000|2020-09-26 19:25:00|223.21|221.21|223.29|221.29|223.34|221.34|223.13|221.13|142
1601148600000|2020-09-26 19:30:00|223.28|221.28|223.22|221.22|223.29|221.29|223.19|221.19|146
1601148900000|2020-09-26 19:35:00|223.2|221.2|222.88|220.88|223.23|221.23|222.84|220.84|185
1601149200000|2020-09-26 19:40:00|222.89|220.89|223.04|221.04|223.06|221.06|222.71|220.71|200
1601149500000|2020-09-26 19:45:00|223.05|221.05|222.69|220.69|223.15|221.15|222.69|220.69|240
1601149800000|2020-09-26 19:50:00|222.68|220.68|222.29|220.29|222.71|220.71|222.29|220.29|141
1601150100000|2020-09-26 19:55:00|222.3|220.3|222.82|220.82|222.83|220.83|222.3|220.3|182
1601150400000|2020-09-26 20:00:00|222.81|220.81|223.1|221.1|223.1|221.1|222.81|220.81|162
1601150700000|2020-09-26 20:05:00|223.11|221.11|222.85|220.85|223.25|221.25|222.79|220.79|199
1601151000000|2020-09-26 20:10:00|222.83|220.83|222.75|220.75|222.87|220.87|222.62|220.62|197
1601151300000|2020-09-26 20:15:00|222.74|220.74|222.81|220.81|222.83|220.83|222.7|220.7|148
1601151600000|2020-09-26 20:20:00|222.8|220.8|222.53|220.53|222.81|220.81|222.51|220.51|269
1601151900000|2020-09-26 20:25:00|222.52|220.52|222.61|220.61|222.74|220.74|222.4|220.4|191
1601152200000|2020-09-26 20:30:00|222.62|220.62|222.86|220.86|222.88|220.88|222.56|220.56|208
1601152500000|2020-09-26 20:35:00|222.85|220.85|222.95|220.95|222.96|220.96|222.85|220.85|127
1601152800000|2020-09-26 20:40:00|222.96|220.96|223.08|221.08|223.16|221.16|222.9|220.9|148
1601153100000|2020-09-26 20:45:00|223.09|221.09|222.88|220.88|223.14|221.14|222.84|220.84|156
1601153400000|2020-09-26 20:50:00|222.9|220.9|222.78|220.78|222.94|220.94|222.69|220.69|209
1601153700000|2020-09-26 20:55:00|222.77|220.77|222.96|220.96|222.96|220.96|222.75|220.75|137
1601154000000|2020-09-26 21:00:00|222.97|220.97|223.28|221.28|223.58|221.58|222.95|220.95|305
1601154300000|2020-09-26 21:05:00|223.31|221.31|223.64|221.64|223.85|221.85|223.31|221.31|344
1601154600000|2020-09-26 21:10:00|223.63|221.63|223.34|221.34|223.64|221.64|223.33|221.33|143
1601154900000|2020-09-26 21:15:00|223.28|221.28|223.5|221.5|223.5|221.5|223.27|221.27|130
1601155200000|2020-09-26 21:20:00|223.49|221.49|223.88|221.88|223.88|221.88|223.44|221.44|137
1601155500000|2020-09-26 21:25:00|223.87|221.87|223.98|221.98|223.98|221.98|223.74|221.74|175
1601155800000|2020-09-26 21:30:00|223.97|221.97|223.85|221.85|224.01|222.01|223.84|221.84|237
1601156100000|2020-09-26 21:35:00|223.86|221.86|223.42|221.42|223.94|221.94|223.41|221.41|281
1601156400000|2020-09-26 21:40:00|223.41|221.41|223.5|221.5|223.72|221.72|223.38|221.38|165
1601156700000|2020-09-26 21:45:00|223.51|221.51|223.42|221.42|223.55|221.55|223.36|221.36|281
1601157000000|2020-09-26 21:50:00|223.43|221.43|222.69|220.69|223.43|221.43|222.66|220.66|243
1601157300000|2020-09-26 21:55:00|222.7|220.7|222.25|220.25|222.77|220.77|222.2|220.2|203
1601157600000|2020-09-26 22:00:00|222.26|220.26|222.14|220.14|222.26|220.26|221.9|219.9|216
1601157900000|2020-09-26 22:05:00|222.15|220.15|222.08|220.08|222.16|220.16|222.04|220.04|141
1601158200000|2020-09-26 22:10:00|222.09|220.09|222.12|220.12|222.13|220.13|222.06|220.06|86
1601158500000|2020-09-26 22:15:00|222.13|220.13|222.16|220.16|222.24|220.24|222.06|220.06|178
1601158800000|2020-09-26 22:20:00|222.15|220.15|222.43|220.43|222.52|220.52|222.15|220.15|176
1601159100000|2020-09-26 22:25:00|222.42|220.42|222.23|220.23|222.43|220.43|222.15|220.15|214
1601159400000|2020-09-26 22:30:00|222.22|220.22|222.35|220.35|222.36|220.36|222.22|220.22|117
1601159700000|2020-09-26 22:35:00|222.32|220.32|222.65|220.65|222.76|220.76|222.25|220.25|140
1601160000000|2020-09-26 22:40:00|222.66|220.66|222.77|220.77|222.95|220.95|222.66|220.66|144
1601160300000|2020-09-26 22:45:00|222.76|220.76|222.7|220.7|222.81|220.81|222.64|220.64|143
1601160600000|2020-09-26 22:50:00|222.71|220.71|222.67|220.67|222.72|220.72|222.57|220.57|83
1601160900000|2020-09-26 22:55:00|222.68|220.68|222.18|220.18|222.71|220.71|222.12|220.12|203
1601161200000|2020-09-26 23:00:00|222.21|220.21|222.71|220.71|222.71|220.71|222.19|220.19|149
1601161500000|2020-09-26 23:05:00|222.72|220.72|222.72|220.72|222.85|220.85|222.64|220.64|109
1601161800000|2020-09-26 23:10:00|222.73|220.73|222.78|220.78|222.93|220.93|222.72|220.72|138
1601162100000|2020-09-26 23:15:00|222.79|220.79|222.51|220.51|223|221|222.44|220.44|236
1601162400000|2020-09-26 23:20:00|222.5|220.5|222.65|220.65|222.68|220.68|222.48|220.48|218
1601162700000|2020-09-26 23:25:00|222.66|220.66|222.69|220.69|222.71|220.71|222.59|220.59|106
1601163000000|2020-09-26 23:30:00|222.68|220.68|222.8|220.8|222.82|220.82|222.6|220.6|79
1601163300000|2020-09-26 23:35:00|222.81|220.81|222.95|220.95|223.04|221.04|222.75|220.75|86
1601163600000|2020-09-26 23:40:00|222.93|220.93|222.76|220.76|222.93|220.93|222.74|220.74|134
1601163900000|2020-09-26 23:45:00|222.77|220.77|222.83|220.83|222.83|220.83|222.71|220.71|123
1601164200000|2020-09-26 23:50:00|222.84|220.84|222.88|220.88|222.93|220.93|222.82|220.82|62
1601164500000|2020-09-26 23:55:00|222.89|220.89|222.46|220.46|222.92|220.92|222.43|220.43|194
1601164800000|2020-09-27 00:00:00|222.45|220.45|222.3|220.3|222.63|220.63|222.3|220.3|189
1601165100000|2020-09-27 00:05:00|222.25|220.25|221.92|219.92|222.35|220.35|221.88|219.88|305
1601165400000|2020-09-27 00:10:00|221.94|219.94|222.17|220.17|222.17|220.17|221.92|219.92|142
1601165700000|2020-09-27 00:15:00|222.16|220.16|222.67|220.67|222.75|220.75|222.13|220.13|142
1601166000000|2020-09-27 00:20:00|222.68|220.68|223.08|221.08|223.17|221.17|222.68|220.68|314
1601166300000|2020-09-27 00:25:00|223.09|221.09|223.16|221.16|223.23|221.23|223.03|221.03|206
1601166600000|2020-09-27 00:30:00|223.17|221.17|223.24|221.24|223.31|221.31|223.14|221.14|168
1601166900000|2020-09-27 00:35:00|223.27|221.27|223.46|221.46|223.49|221.49|223.23|221.23|199
1601167200000|2020-09-27 00:40:00|223.49|221.49|223.62|221.62|223.68|221.68|223.39|221.39|129
1601167500000|2020-09-27 00:45:00|223.63|221.63|223.54|221.54|224.28|222.28|223.54|221.54|352
1601167800000|2020-09-27 00:50:00|223.55|221.55|223.08|221.08|223.56|221.56|222.96|220.96|327
1601168100000|2020-09-27 00:55:00|223.09|221.09|223.68|221.68|223.75|221.75|223.08|221.08|216
1601168400000|2020-09-27 01:00:00|223.67|221.67|224.07|222.07|224.16|222.16|223.67|221.67|294
1601168700000|2020-09-27 01:05:00|224.06|222.06|224.52|222.52|224.56|222.56|224.05|222.05|205
1601169000000|2020-09-27 01:10:00|224.51|222.51|224.48|222.48|224.52|222.52|224.4|222.4|122
1601169300000|2020-09-27 01:15:00|224.45|222.45|224.35|222.35|224.69|222.69|224.31|222.31|255
1601169600000|2020-09-27 01:20:00|224.36|222.36|224.37|222.37|224.44|222.44|224.29|222.29|210
1601169900000|2020-09-27 01:25:00|224.4|222.4|223.79|221.79|224.43|222.43|223.74|221.74|236
1601170200000|2020-09-27 01:30:00|223.78|221.78|223.87|221.87|224.08|222.08|223.61|221.61|201
1601170500000|2020-09-27 01:35:00|223.85|221.85|223.71|221.71|223.93|221.93|223.67|221.67|205
1601170800000|2020-09-27 01:40:00|223.7|221.7|223.72|221.72|223.77|221.77|223.51|221.51|196
1601171100000|2020-09-27 01:45:00|223.71|221.71|223.65|221.65|223.83|221.83|223.34|221.34|200
1601171400000|2020-09-27 01:50:00|223.66|221.66|223.52|221.52|223.67|221.67|223.45|221.45|109
1601171700000|2020-09-27 01:55:00|223.53|221.53|223.51|221.51|223.54|221.54|223.41|221.41|154
1601172000000|2020-09-27 02:00:00|223.5|221.5|223.71|221.71|223.81|221.81|223.5|221.5|150
1601172300000|2020-09-27 02:05:00|223.72|221.72|223.45|221.45|223.76|221.76|223.42|221.42|165
1601172600000|2020-09-27 02:10:00|223.46|221.46|222.97|220.97|223.49|221.49|222.94|220.94|126
1601172900000|2020-09-27 02:15:00|222.96|220.96|223.31|221.31|223.31|221.31|222.96|220.96|166
1601173200000|2020-09-27 02:20:00|223.28|221.28|223.43|221.43|223.62|221.62|223.18|221.18|190
1601173500000|2020-09-27 02:25:00|223.42|221.42|223|221|223.43|221.43|222.87|220.87|236
1601173800000|2020-09-27 02:30:00|223.04|221.04|223.22|221.22|223.25|221.25|222.99|220.99|199
1601174100000|2020-09-27 02:35:00|223.23|221.23|223.4|221.4|223.5|221.5|223.23|221.23|127
1601174400000|2020-09-27 02:40:00|223.47|221.47|223.54|221.54|223.61|221.61|223.43|221.43|123
1601174700000|2020-09-27 02:45:00|223.6|221.6|223.94|221.94|223.98|221.98|223.59|221.59|134
1601175000000|2020-09-27 02:50:00|223.95|221.95|223.95|221.95|224.22|222.22|223.93|221.93|124
1601175300000|2020-09-27 02:55:00|223.89|221.89|224.63|222.63|224.66|222.66|223.89|221.89|157
1601175600000|2020-09-27 03:00:00|224.62|222.62|224.33|222.33|224.83|222.83|224.07|222.07|260
1601175900000|2020-09-27 03:05:00|224.32|222.32|224.78|222.78|224.78|222.78|224.32|222.32|132
1601176200000|2020-09-27 03:10:00|224.77|222.77|224.83|222.83|224.88|222.88|224.58|222.58|181
1601176500000|2020-09-27 03:15:00|224.82|222.82|225.29|223.29|225.52|223.52|224.82|222.82|245
1601176800000|2020-09-27 03:20:00|225.28|223.28|224.81|222.81|225.3|223.3|224.79|222.79|253
1601177100000|2020-09-27 03:25:00|224.82|222.82|224.9|222.9|225.15|223.15|224.62|222.62|230
1601177400000|2020-09-27 03:30:00|224.89|222.89|224.04|222.04|224.91|222.91|224.03|222.03|380
1601177700000|2020-09-27 03:35:00|224.05|222.05|223.94|221.94|224.34|222.34|223.77|221.77|274
1601178000000|2020-09-27 03:40:00|223.95|221.95|223.93|221.93|224.21|222.21|223.81|221.81|279
1601178300000|2020-09-27 03:45:00|223.94|221.94|223.97|221.97|224.11|222.11|223.86|221.86|228
1601178600000|2020-09-27 03:50:00|224.03|222.03|224.23|222.23|224.24|222.24|224.01|222.01|190
1601178900000|2020-09-27 03:55:00|224.24|222.24|224.2|222.2|224.25|222.25|224.13|222.13|145
1601179200000|2020-09-27 04:00:00|224.21|222.21|224.4|222.4|224.48|222.48|224.2|222.2|216
1601179500000|2020-09-27 04:05:00|224.39|222.39|224.32|222.32|224.46|222.46|224.25|222.25|139
1601179800000|2020-09-27 04:10:00|224.33|222.33|224.2|222.2|224.35|222.35|224.2|222.2|189
1601180100000|2020-09-27 04:15:00|224.19|222.19|224.15|222.15|224.19|222.19|224.05|222.05|45
1601180400000|2020-09-27 04:20:00|224.14|222.14|224.02|222.02|224.17|222.17|223.99|221.99|101
1601180700000|2020-09-27 04:25:00|224.04|222.04|223.18|221.18|224.04|222.04|223.15|221.15|255
1601181000000|2020-09-27 04:30:00|223.2|221.2|223.7|221.7|223.73|221.73|223.19|221.19|247
1601181300000|2020-09-27 04:35:00|223.69|221.69|224.03|222.03|224.04|222.04|223.68|221.68|98
1601181600000|2020-09-27 04:40:00|224.04|222.04|224.29|222.29|224.33|222.33|223.98|221.98|191
1601181900000|2020-09-27 04:45:00|224.28|222.28|224.54|222.54|224.57|222.57|224.22|222.22|171
1601182200000|2020-09-27 04:50:00|224.55|222.55|224.35|222.35|224.57|222.57|224.29|222.29|214
1601182500000|2020-09-27 04:55:00|224.34|222.34|224.33|222.33|224.42|222.42|224.29|222.29|107
1601182800000|2020-09-27 05:00:00|224.32|222.32|224.18|222.18|224.44|222.44|224.09|222.09|235
1601183100000|2020-09-27 05:05:00|224.17|222.17|224.41|222.41|224.41|222.41|223.96|221.96|289
1601183400000|2020-09-27 05:10:00|224.42|222.42|224.66|222.66|224.71|222.71|224.38|222.38|194
1601183700000|2020-09-27 05:15:00|224.67|222.67|224.84|222.84|224.89|222.89|224.64|222.64|186
1601184000000|2020-09-27 05:20:00|224.83|222.83|224.77|222.77|224.91|222.91|224.74|222.74|188
1601184300000|2020-09-27 05:25:00|224.76|222.76|225.02|223.02|225.03|223.03|224.76|222.76|192
1601184600000|2020-09-27 05:30:00|225.03|223.03|225.09|223.09|225.23|223.23|224.98|222.98|189
1601184900000|2020-09-27 05:35:00|225.1|223.1|225.32|223.32|225.36|223.36|225.08|223.08|163
1601185200000|2020-09-27 05:40:00|225.33|223.33|225.34|223.34|225.38|223.38|225.2|223.2|165
1601185500000|2020-09-27 05:45:00|225.33|223.33|225.45|223.45|225.53|223.53|225.31|223.31|211
1601185800000|2020-09-27 05:50:00|225.44|223.44|224.92|222.92|225.55|223.55|224.88|222.88|305
1601186100000|2020-09-27 05:55:00|224.91|222.91|224.51|222.51|224.91|222.91|224.31|222.31|336
1601186400000|2020-09-27 06:00:00|224.49|222.49|224.44|222.44|224.6|222.6|224.35|222.35|201
1601186700000|2020-09-27 06:05:00|224.45|222.45|224.2|222.2|224.45|222.45|224.06|222.06|304
1601187000000|2020-09-27 06:10:00|224.19|222.19|223.78|221.78|224.2|222.2|223.65|221.65|305
1601187300000|2020-09-27 06:15:00|223.77|221.77|223.55|221.55|223.78|221.78|223.22|221.22|319
1601187600000|2020-09-27 06:20:00|223.53|221.53|223.43|221.43|223.55|221.55|223.16|221.16|401
1601187900000|2020-09-27 06:25:00|223.42|221.42|223.45|221.45|223.53|221.53|222.92|220.92|229
1601188200000|2020-09-27 06:30:00|223.46|221.46|223.38|221.38|223.46|221.46|223.2|221.2|315
1601188500000|2020-09-27 06:35:00|223.39|221.39|223.05|221.05|223.59|221.59|222.88|220.88|347
1601188800000|2020-09-27 06:40:00|223.04|221.04|221.69|219.69|223.09|221.09|219.97|217.97|553
1601189100000|2020-09-27 06:45:00|221.68|219.68|220.09|218.09|221.68|219.68|219.73|217.73|559
1601189400000|2020-09-27 06:50:00|220.08|218.08|219.85|217.85|220.32|218.32|219.63|217.63|417
1601189700000|2020-09-27 06:55:00|219.84|217.84|219.96|217.96|220.73|218.73|219.8|217.8|472
1601190000000|2020-09-27 07:00:00|219.97|217.97|220.5|218.5|220.52|218.52|219.68|217.68|427
1601190300000|2020-09-27 07:05:00|220.51|218.51|220.79|218.79|220.99|218.99|220.31|218.31|379
1601190600000|2020-09-27 07:10:00|220.81|218.81|220.31|218.31|220.98|218.98|220.29|218.29|317
1601190900000|2020-09-27 07:15:00|220.27|218.27|220.55|218.55|220.69|218.69|220.23|218.23|291
1601191200000|2020-09-27 07:20:00|220.56|218.56|220.63|218.63|220.76|218.76|220.49|218.49|244
1601191500000|2020-09-27 07:25:00|220.64|218.64|220.49|218.49|220.77|218.77|220.48|218.48|269
1601191800000|2020-09-27 07:30:00|220.48|218.48|220.46|218.46|220.67|218.67|220.42|218.42|140
1601192100000|2020-09-27 07:35:00|220.51|218.51|220.4|218.4|220.56|218.56|220.25|218.25|227
1601192400000|2020-09-27 07:40:00|220.41|218.41|220|218|220.41|218.41|220|218|231
1601192700000|2020-09-27 07:45:00|219.99|217.99|219.95|217.95|220|218|219.75|217.75|210
1601193000000|2020-09-27 07:50:00|219.96|217.96|220.56|218.56|220.56|218.56|219.93|217.93|127
1601193300000|2020-09-27 07:55:00|220.55|218.55|220.68|218.68|220.68|218.68|220.28|218.28|151
1601193600000|2020-09-27 08:00:00|220.67|218.67|219.91|217.91|220.68|218.68|219.89|217.89|289
1601193900000|2020-09-27 08:05:00|219.92|217.92|219.69|217.69|220|218|219.67|217.67|220
1601194200000|2020-09-27 08:10:00|219.71|217.71|218.87|216.87|219.73|217.73|218.71|216.71|324
1601194500000|2020-09-27 08:15:00|218.88|216.88|219.3|217.3|219.35|217.35|218.78|216.78|262
1601194800000|2020-09-27 08:20:00|219.33|217.33|219.8|217.8|219.83|217.83|219.31|217.31|325
1601195100000|2020-09-27 08:25:00|219.81|217.81|219.99|217.99|220.23|218.23|219.81|217.81|223
1601195400000|2020-09-27 08:30:00|220.01|218.01|219.5|217.5|220.04|218.04|219.19|217.19|397
1601195700000|2020-09-27 08:35:00|219.49|217.49|219.77|217.77|219.79|217.79|219.42|217.42|266
1601196000000|2020-09-27 08:40:00|219.78|217.78|219.69|217.69|219.95|217.95|219.64|217.64|155
1601196300000|2020-09-27 08:45:00|219.68|217.68|220.06|218.06|220.07|218.07|219.65|217.65|159
1601196600000|2020-09-27 08:50:00|220.07|218.07|220.15|218.15|220.37|218.37|220.07|218.07|147
1601196900000|2020-09-27 08:55:00|220.14|218.14|220.1|218.1|220.2|218.2|220.03|218.03|138
1601197200000|2020-09-27 09:00:00|220.08|218.08|219.68|217.68|220.09|218.09|219.65|217.65|238
1601197500000|2020-09-27 09:05:00|219.69|217.69|219.39|217.39|219.69|217.69|219.34|217.34|229
1601197800000|2020-09-27 09:10:00|219.38|217.38|219.05|217.05|219.41|217.41|219|217|247
1601198100000|2020-09-27 09:15:00|219.03|217.03|218.81|216.81|219.07|217.07|218.79|216.79|264
1601198400000|2020-09-27 09:20:00|218.83|216.83|219.17|217.17|219.18|217.18|218.76|216.76|333
1601198700000|2020-09-27 09:25:00|219.15|217.15|219.23|217.23|219.27|217.27|219.08|217.08|100
1601199000000|2020-09-27 09:30:00|219.22|217.22|219.25|217.25|219.29|217.29|219.15|217.15|109
1601199300000|2020-09-27 09:35:00|219.24|217.24|219.42|217.42|219.55|217.55|219.24|217.24|144
1601199600000|2020-09-27 09:40:00|219.41|217.41|219.38|217.38|219.51|217.51|219.3|217.3|114
1601199900000|2020-09-27 09:45:00|219.37|217.37|219.38|217.38|219.4|217.4|219.31|217.31|65
1601200200000|2020-09-27 09:50:00|219.37|217.37|219.25|217.25|219.37|217.37|219.22|217.22|150
1601200500000|2020-09-27 09:55:00|219.23|217.23|218.93|216.93|219.32|217.32|218.92|216.92|237
1601200800000|2020-09-27 10:00:00|218.92|216.92|217.9|215.9|218.94|216.94|217.63|215.63|487
1601201100000|2020-09-27 10:05:00|217.91|215.91|218.47|216.47|218.52|216.52|217.81|215.81|303
1601201400000|2020-09-27 10:10:00|218.46|216.46|219.25|217.25|219.25|217.25|218.45|216.45|177
1601201700000|2020-09-27 10:15:00|219.23|217.23|219.15|217.15|219.36|217.36|219.05|217.05|215
1601202000000|2020-09-27 10:20:00|219.14|217.14|219.04|217.04|219.19|217.19|218.88|216.88|149
1601202300000|2020-09-27 10:25:00|219.03|217.03|219.21|217.21|219.35|217.35|219|217|130
1601202600000|2020-09-27 10:30:00|219.2|217.2|219.29|217.29|219.29|217.29|219.02|217.02|97
1601202900000|2020-09-27 10:35:00|219.27|217.27|219.26|217.26|219.41|217.41|219.15|217.15|188
1601203200000|2020-09-27 10:40:00|219.27|217.27|220.08|218.08|220.09|218.09|219.26|217.26|288
1601203500000|2020-09-27 10:45:00|220.09|218.09|219.81|217.81|220.09|218.09|219.64|217.64|265
1601203800000|2020-09-27 10:50:00|219.8|217.8|220.21|218.21|220.22|218.22|219.57|217.57|173
1601204100000|2020-09-27 10:55:00|220.23|218.23|219.66|217.66|220.26|218.26|219.65|217.65|199
1601204400000|2020-09-27 11:00:00|219.65|217.65|219.87|217.87|219.92|217.92|219.64|217.64|112
1601204700000|2020-09-27 11:05:00|219.88|217.88|219.94|217.94|220.02|218.02|219.8|217.8|145
1601205000000|2020-09-27 11:10:00|219.93|217.93|219.85|217.85|219.94|217.94|219.76|217.76|137
1601205300000|2020-09-27 11:15:00|219.83|217.83|219.84|217.84|219.89|217.89|219.76|217.76|133
1601205600000|2020-09-27 11:20:00|219.85|217.85|219.68|217.68|219.85|217.85|219.66|217.66|101
1601205900000|2020-09-27 11:25:00|219.69|217.69|219.66|217.66|219.71|217.71|219.56|217.56|117
1601206200000|2020-09-27 11:30:00|219.65|217.65|219.61|217.61|219.67|217.67|219.56|217.56|83
1601206500000|2020-09-27 11:35:00|219.62|217.62|219.58|217.58|219.65|217.65|219.56|217.56|66
1601206800000|2020-09-27 11:40:00|219.59|217.59|219.39|217.39|219.61|217.61|219.39|217.39|99
1601207100000|2020-09-27 11:45:00|219.38|217.38|219.09|217.09|219.41|217.41|219.04|217.04|143
1601207400000|2020-09-27 11:50:00|219.08|217.08|218.75|216.75|219.12|217.12|218.75|216.75|241
1601207700000|2020-09-27 11:55:00|218.76|216.76|218.63|216.63|218.77|216.77|218.59|216.59|199
1601208000000|2020-09-27 12:00:00|218.58|216.58|218.17|216.17|218.58|216.58|217.5|215.5|471
1601208300000|2020-09-27 12:05:00|218.18|216.18|218.87|216.87|218.96|216.96|218.17|216.17|235
1601208600000|2020-09-27 12:10:00|218.88|216.88|219.2|217.2|219.2|217.2|218.86|216.86|140
1601208900000|2020-09-27 12:15:00|219.18|217.18|219.8|217.8|219.8|217.8|219.09|217.09|216
1601209200000|2020-09-27 12:20:00|219.81|217.81|220.09|218.09|220.19|218.19|219.79|217.79|265
1601209500000|2020-09-27 12:25:00|220.08|218.08|219.99|217.99|220.28|218.28|219.99|217.99|164
1601209800000|2020-09-27 12:30:00|219.98|217.98|219.84|217.84|220.24|218.24|219.59|217.59|246
1601210100000|2020-09-27 12:35:00|219.85|217.85|219.57|217.57|219.85|217.85|219.56|217.56|276
1601210400000|2020-09-27 12:40:00|219.61|217.61|219.63|217.63|219.7|217.7|219.59|217.59|116
1601210700000|2020-09-27 12:45:00|219.64|217.64|219.86|217.86|219.89|217.89|219.64|217.64|157
1601211000000|2020-09-27 12:50:00|219.85|217.85|219.84|217.84|219.96|217.96|219.81|217.81|212
1601211300000|2020-09-27 12:55:00|219.85|217.85|219.91|217.91|219.95|217.95|219.81|217.81|178
1601211600000|2020-09-27 13:00:00|219.9|217.9|219.76|217.76|219.92|217.92|219.7|217.7|130
1601211900000|2020-09-27 13:05:00|219.75|217.75|219.71|217.71|219.77|217.77|219.65|217.65|116
1601212200000|2020-09-27 13:10:00|219.7|217.7|219.69|217.69|219.71|217.71|219.52|217.52|138
1601212500000|2020-09-27 13:15:00|219.73|217.73|219.63|217.63|219.74|217.74|219.51|217.51|129
1601212800000|2020-09-27 13:20:00|219.64|217.64|219.67|217.67|219.7|217.7|219.58|217.58|176
1601213100000|2020-09-27 13:25:00|219.66|217.66|220.04|218.04|220.05|218.05|219.59|217.59|146
1601213400000|2020-09-27 13:30:00|220.03|218.03|220.05|218.05|220.1|218.1|219.87|217.87|189
1601213700000|2020-09-27 13:35:00|220.04|218.04|220.42|218.42|220.43|218.43|220.03|218.03|141
1601214000000|2020-09-27 13:40:00|220.41|218.41|220.4|218.4|220.44|218.44|220.16|218.16|145
1601214300000|2020-09-27 13:45:00|220.39|218.39|220.25|218.25|220.45|218.45|220.21|218.21|239
1601214600000|2020-09-27 13:50:00|220.23|218.23|219.91|217.91|220.23|218.23|219.81|217.81|199
1601214900000|2020-09-27 13:55:00|219.89|217.89|219.92|217.92|220|218|219.86|217.86|162
1601215200000|2020-09-27 14:00:00|219.93|217.93|220.22|218.22|220.26|218.26|219.71|217.71|212
1601215500000|2020-09-27 14:05:00|220.23|218.23|220.25|218.25|220.29|218.29|220.09|218.09|167
1601215800000|2020-09-27 14:10:00|220.23|218.23|219.57|217.57|220.32|218.32|219.57|217.57|244
1601216100000|2020-09-27 14:15:00|219.56|217.56|219.5|217.5|219.58|217.58|219.4|217.4|229
1601216400000|2020-09-27 14:20:00|219.49|217.49|219.45|217.45|219.58|217.58|219.45|217.45|144
1601216700000|2020-09-27 14:25:00|219.46|217.46|219.58|217.58|219.58|217.58|219.36|217.36|156
1601217000000|2020-09-27 14:30:00|219.57|217.57|219.5|217.5|219.57|217.57|219.4|217.4|154
1601217300000|2020-09-27 14:35:00|219.49|217.49|219.73|217.73|219.74|217.74|219.48|217.48|137
1601217600000|2020-09-27 14:40:00|219.72|217.72|219.37|217.37|219.73|217.73|219.31|217.31|157
1601217900000|2020-09-27 14:45:00|219.36|217.36|219.5|217.5|219.58|217.58|219.36|217.36|178
1601218200000|2020-09-27 14:50:00|219.51|217.51|219.57|217.57|219.6|217.6|219.48|217.48|113
1601218500000|2020-09-27 14:55:00|219.56|217.56|219.78|217.78|219.8|217.8|219.52|217.52|160
1601218800000|2020-09-27 15:00:00|219.77|217.77|219.35|217.35|219.78|217.78|219.34|217.34|139
1601219100000|2020-09-27 15:05:00|219.34|217.34|219.31|217.31|219.41|217.41|219.12|217.12|173
1601219400000|2020-09-27 15:10:00|219.3|217.3|219.42|217.42|219.67|217.67|219.25|217.25|185
1601219700000|2020-09-27 15:15:00|219.41|217.41|218.88|216.88|219.41|217.41|218.86|216.86|203
1601220000000|2020-09-27 15:20:00|218.87|216.87|218.55|216.55|218.89|216.89|218.46|216.46|234
1601220300000|2020-09-27 15:25:00|218.53|216.53|218.82|216.82|218.84|216.84|218.51|216.51|273
1601220600000|2020-09-27 15:30:00|218.86|216.86|219.14|217.14|219.16|217.16|218.57|216.57|166
1601220900000|2020-09-27 15:35:00|219.15|217.15|221.83|219.83|221.83|219.83|219.15|217.15|431
1601221200000|2020-09-27 15:40:00|221.86|219.86|223.64|221.64|223.73|221.73|221.82|219.82|633
1601221500000|2020-09-27 15:45:00|223.63|221.63|223.85|221.85|224.49|222.49|223.13|221.13|608
1601221800000|2020-09-27 15:50:00|223.84|221.84|227.43|225.43|227.92|225.92|223.83|221.83|509
1601222100000|2020-09-27 15:55:00|227.51|225.51|227.54|225.54|227.86|225.86|226.08|224.08|713
1601222400000|2020-09-27 16:00:00|227.52|225.52|228.38|226.38|230.09|228.09|226.66|224.66|795
1601222700000|2020-09-27 16:05:00|228.56|226.56|227.45|225.45|229.1|227.1|227.3|225.3|653
1601223000000|2020-09-27 16:10:00|227.43|225.43|228.78|226.78|229.05|227.05|227.43|225.43|419
1601223300000|2020-09-27 16:15:00|228.77|226.77|229.55|227.55|229.87|227.87|228.6|226.6|507
1601223600000|2020-09-27 16:20:00|229.56|227.56|230.65|228.65|232.84|230.84|229.39|227.39|835
1601223900000|2020-09-27 16:25:00|230.69|228.69|230.18|228.18|230.92|228.92|230.05|228.05|460
1601224200000|2020-09-27 16:30:00|230.19|228.19|230.01|228.01|230.96|228.96|229.96|227.96|370
1601224500000|2020-09-27 16:35:00|229.95|227.95|229.76|227.76|230.02|228.02|229.66|227.66|340
1601224800000|2020-09-27 16:40:00|229.77|227.77|230.65|228.65|230.87|228.87|229.69|227.69|319
1601225100000|2020-09-27 16:45:00|230.66|228.66|230.55|228.55|230.82|228.82|230.07|228.07|304
1601225400000|2020-09-27 16:50:00|230.52|228.52|228.96|226.96|230.52|228.52|228.9|226.9|429
1601225700000|2020-09-27 16:55:00|228.95|226.95|228.73|226.73|228.96|226.96|228.5|226.5|315
1601226000000|2020-09-27 17:00:00|228.74|226.74|228.64|226.64|229.01|227.01|228.59|226.59|265
1601226300000|2020-09-27 17:05:00|228.63|226.63|228.83|226.83|228.96|226.96|228.61|226.61|294
1601226600000|2020-09-27 17:10:00|228.84|226.84|228.06|226.06|228.85|226.85|227.95|225.95|356
1601226900000|2020-09-27 17:15:00|228.07|226.07|228.18|226.18|228.4|226.4|228.03|226.03|249
1601227200000|2020-09-27 17:20:00|228.21|226.21|228.18|226.18|228.31|226.31|228.1|226.1|179
1601227500000|2020-09-27 17:25:00|228.19|226.19|228.05|226.05|228.19|226.19|227.92|225.92|208
1601227800000|2020-09-27 17:30:00|228.04|226.04|228.61|226.61|228.61|226.61|228.03|226.03|208
1601228100000|2020-09-27 17:35:00|228.65|226.65|229.12|227.12|229.17|227.17|228.65|226.65|299
1601228400000|2020-09-27 17:40:00|229.13|227.13|229.13|227.13|229.16|227.16|228.89|226.89|268
1601228700000|2020-09-27 17:45:00|229.1|227.1|228.68|226.68|229.11|227.11|228.61|226.61|203
1601229000000|2020-09-27 17:50:00|228.69|226.69|228.37|226.37|228.87|226.87|228.26|226.26|268
1601229300000|2020-09-27 17:55:00|228.38|226.38|228.47|226.47|228.68|226.68|228.37|226.37|255
1601229600000|2020-09-27 18:00:00|228.46|226.46|228.67|226.67|228.76|226.76|228.46|226.46|273
1601229900000|2020-09-27 18:05:00|228.66|226.66|228.92|226.92|229|227|228.62|226.62|239
1601230200000|2020-09-27 18:10:00|228.91|226.91|228.71|226.71|228.98|226.98|228.6|226.6|231
1601230500000|2020-09-27 18:15:00|228.7|226.7|228.48|226.48|228.76|226.76|228.47|226.47|271
1601230800000|2020-09-27 18:20:00|228.49|226.49|228.46|226.46|228.57|226.57|228.4|226.4|190
1601231100000|2020-09-27 18:25:00|228.47|226.47|228.27|226.27|228.52|226.52|228.26|226.26|129
1601231400000|2020-09-27 18:30:00|228.25|226.25|228.35|226.35|228.38|226.38|228.24|226.24|162
1601231700000|2020-09-27 18:35:00|228.33|226.33|228.35|226.35|228.41|226.41|228.25|226.25|170
1601232000000|2020-09-27 18:40:00|228.36|226.36|227.87|225.87|228.36|226.36|227.81|225.81|275
1601232300000|2020-09-27 18:45:00|227.86|225.86|227.76|225.76|227.88|225.88|227.68|225.68|186
1601232600000|2020-09-27 18:50:00|227.75|225.75|227.8|225.8|227.84|225.84|227.7|225.7|114
1601232900000|2020-09-27 18:55:00|227.82|225.82|227.1|225.1|227.83|225.83|226.94|224.94|398
1601233200000|2020-09-27 19:00:00|227.08|225.08|227.69|225.69|227.7|225.7|227.04|225.04|302
1601233500000|2020-09-27 19:05:00|227.68|225.68|228.01|226.01|228.07|226.07|227.55|225.55|203
1601233800000|2020-09-27 19:10:00|228|226|227.8|225.8|228.01|226.01|227.64|225.64|296
1601234100000|2020-09-27 19:15:00|227.81|225.81|227.75|225.75|227.88|225.88|227.7|225.7|168
1601234400000|2020-09-27 19:20:00|227.77|225.77|227.64|225.64|227.83|225.83|227.61|225.61|178
1601234700000|2020-09-27 19:25:00|227.63|225.63|226.98|224.98|227.69|225.69|226.94|224.94|232
1601235000000|2020-09-27 19:30:00|226.97|224.97|226.96|224.96|227.09|225.09|226.88|224.88|318
1601235300000|2020-09-27 19:35:00|226.95|224.95|227.04|225.04|227.21|225.21|226.89|224.89|210
1601235600000|2020-09-27 19:40:00|227.01|225.01|226.73|224.73|227.01|225.01|226.71|224.71|274
1601235900000|2020-09-27 19:45:00|226.74|224.74|226.85|224.85|226.95|224.95|226.7|224.7|209
1601236200000|2020-09-27 19:50:00|226.86|224.86|227.11|225.11|227.27|225.27|226.85|224.85|262
1601236500000|2020-09-27 19:55:00|227.1|225.1|227.25|225.25|227.29|225.29|227.06|225.06|205
1601236800000|2020-09-27 20:00:00|227.24|225.24|227.32|225.32|227.35|225.35|227.15|225.15|199
1601237100000|2020-09-27 20:05:00|227.33|225.33|227.4|225.4|227.55|225.55|227.3|225.3|199
1601237400000|2020-09-27 20:10:00|227.41|225.41|227.54|225.54|227.6|225.6|227.39|225.39|189
1601237700000|2020-09-27 20:15:00|227.53|225.53|227.49|225.49|227.57|225.57|227.37|225.37|173
1601238000000|2020-09-27 20:20:00|227.48|225.48|227.35|225.35|227.51|225.51|227.3|225.3|139
1601238300000|2020-09-27 20:25:00|227.34|225.34|227.51|225.51|227.54|225.54|227.33|225.33|164
1601238600000|2020-09-27 20:30:00|227.52|225.52|227.49|225.49|227.58|225.58|227.38|225.38|155
1601238900000|2020-09-27 20:35:00|227.5|225.5|227.52|225.52|227.54|225.54|227.41|225.41|60
1601239200000|2020-09-27 20:40:00|227.51|225.51|227.61|225.61|227.66|225.66|227.51|225.51|110
1601239500000|2020-09-27 20:45:00|227.59|225.59|227.68|225.68|227.78|225.78|227.48|225.48|193
1601239800000|2020-09-27 20:50:00|227.69|225.69|227.53|225.53|227.76|225.76|227.46|225.46|114
1601240100000|2020-09-27 20:55:00|227.52|225.52|227.5|225.5|227.53|225.53|227.34|225.34|180
1601240400000|2020-09-27 21:00:00|227.49|225.49|227.58|225.58|227.69|225.69|227.47|225.47|108
1601240700000|2020-09-27 21:05:00|227.6|225.6|227.01|225.01|227.61|225.61|226.99|224.99|196
1601241000000|2020-09-27 21:10:00|227.02|225.02|226.93|224.93|227.03|225.03|226.76|224.76|107
1601241300000|2020-09-27 21:15:00|226.95|224.95|226.87|224.87|226.95|224.95|226.83|224.83|83
1601241600000|2020-09-27 21:20:00|226.85|224.85|226.75|224.75|226.85|224.85|226.57|224.57|74
1601241900000|2020-09-27 21:25:00|226.74|224.74|226.51|224.51|226.76|224.76|226.39|224.39|124
1601242200000|2020-09-27 21:30:00|226.41|224.41|226.67|224.67|226.68|224.68|226.41|224.41|80
1601242500000|2020-09-27 21:35:00|226.68|224.68|227.26|225.26|227.27|225.27|226.63|224.63|255
1601242800000|2020-09-27 21:40:00|227.25|225.25|227.38|225.38|227.42|225.42|227.24|225.24|103
1601243100000|2020-09-27 21:45:00|227.37|225.37|227.45|225.45|227.47|225.47|227.37|225.37|317
1601243400000|2020-09-27 21:50:00|227.46|225.46|227.52|225.52|227.53|225.53|227.43|225.43|325
1601243700000|2020-09-27 21:55:00|227.53|225.53|227.2|225.2|227.53|225.53|226.97|224.97|322
1601244000000|2020-09-27 22:00:00|227.23|225.23|228.32|226.32|228.33|226.33|227.23|225.23|333
1601244300000|2020-09-27 22:05:00|228.31|226.31|229.17|227.17|229.18|227.18|228.31|226.31|182
1601244600000|2020-09-27 22:10:00|229.16|227.16|229.4|227.4|229.58|227.58|228.9|226.9|220
1601244900000|2020-09-27 22:15:00|229.41|227.41|229.27|227.27|229.7|227.7|229.23|227.23|253
1601245200000|2020-09-27 22:20:00|229.28|227.28|229.53|227.53|229.61|227.61|229.27|227.27|328
1601245500000|2020-09-27 22:25:00|229.54|227.54|229.5|227.5|229.54|227.54|229.4|227.4|258
1601245800000|2020-09-27 22:30:00|229.43|227.43|228.85|226.85|229.72|227.72|228.84|226.84|285
1601246100000|2020-09-27 22:35:00|228.86|226.86|228.32|226.32|228.87|226.87|228.21|226.21|349
1601246400000|2020-09-27 22:40:00|228.33|226.33|228.6|226.6|228.8|226.8|228.26|226.26|273
1601246700000|2020-09-27 22:45:00|228.65|226.65|228.38|226.38|228.74|226.74|227.97|225.97|289
1601247000000|2020-09-27 22:50:00|228.39|226.39|228.26|226.26|228.43|226.43|227.88|225.88|184
1601247300000|2020-09-27 22:55:00|228.27|226.27|228.18|226.18|228.27|226.27|228.11|226.11|121
1601247600000|2020-09-27 23:00:00|228.19|226.19|227.91|225.91|228.53|226.53|227.91|225.91|165
1601247900000|2020-09-27 23:05:00|227.9|225.9|227.83|225.83|227.94|225.94|227.61|225.61|168
1601248200000|2020-09-27 23:10:00|227.82|225.82|227.74|225.74|227.92|225.92|227.52|225.52|151
1601248500000|2020-09-27 23:15:00|227.66|225.66|227.73|225.73|227.87|225.87|227.61|225.61|254
1601248800000|2020-09-27 23:20:00|227.74|225.74|227.61|225.61|227.77|225.77|227.58|225.58|108
1601249100000|2020-09-27 23:25:00|227.6|225.6|228.01|226.01|228.02|226.02|227.6|225.6|229
1601249400000|2020-09-27 23:30:00|228|226|228.47|226.47|228.53|226.53|228|226|166
1601249700000|2020-09-27 23:35:00|228.48|226.48|229.39|227.39|229.48|227.48|228.42|226.42|291
1601250000000|2020-09-27 23:40:00|229.41|227.41|229.6|227.6|229.73|227.73|229.16|227.16|282
1601250300000|2020-09-27 23:45:00|229.61|227.61|229.49|227.49|229.87|227.87|229.44|227.44|282
1601250600000|2020-09-27 23:50:00|229.48|227.48|229.74|227.74|229.83|227.83|229.44|227.44|240
1601250900000|2020-09-27 23:55:00|229.73|227.73|230.53|228.53|230.7|228.7|229.72|227.72|375
1601251200000|2020-09-28 00:00:00|230.56|228.56|231.38|229.38|232.55|230.55|230.53|228.53|777
1601251500000|2020-09-28 00:05:00|231.44|229.44|230.78|228.78|232.18|230.18|230.78|228.78|621
1601251800000|2020-09-28 00:10:00|230.77|228.77|231.1|229.1|231.61|229.61|230.75|228.75|376
1601252100000|2020-09-28 00:15:00|231.11|229.11|232.07|230.07|232.34|230.34|231.11|229.11|399
1601252400000|2020-09-28 00:20:00|232.08|230.08|231.73|229.73|232.19|230.19|231.7|229.7|390
1601252700000|2020-09-28 00:25:00|231.7|229.7|232.06|230.06|232.12|230.12|231.62|229.62|330
1601253000000|2020-09-28 00:30:00|232.04|230.04|232.14|230.14|232.59|230.59|232.04|230.04|284
1601253300000|2020-09-28 00:35:00|232.16|230.16|232.24|230.24|232.44|230.44|231.86|229.86|313
1601253600000|2020-09-28 00:40:00|232.33|230.33|232.21|230.21|232.37|230.37|231.62|229.62|391
1601253900000|2020-09-28 00:45:00|232.25|230.25|231.67|229.67|232.39|230.39|231.54|229.54|540
1601254200000|2020-09-28 00:50:00|231.64|229.64|230.25|228.25|231.75|229.75|230.01|228.01|347
1601254500000|2020-09-28 00:55:00|230.26|228.26|230.16|228.16|230.4|228.4|230.03|228.03|366
1601254800000|2020-09-28 01:00:00|230.15|228.15|229.64|227.64|230.43|228.43|229.61|227.61|374
1601255100000|2020-09-28 01:05:00|229.65|227.65|230.02|228.02|230.03|228.03|229.46|227.46|341
1601255400000|2020-09-28 01:10:00|230|228|230.73|228.73|231.02|229.02|230|228|362
1601255700000|2020-09-28 01:15:00|230.72|228.72|230.51|228.51|230.89|228.89|230.31|228.31|368
1601256000000|2020-09-28 01:20:00|230.45|228.45|230.14|228.14|230.51|228.51|229.74|227.74|391
1601256300000|2020-09-28 01:25:00|230.2|228.2|229.99|227.99|230.57|228.57|229.91|227.91|299
1601256600000|2020-09-28 01:30:00|230.02|228.02|229.56|227.56|230.02|228.02|229.14|227.14|230
1601256900000|2020-09-28 01:35:00|229.52|227.52|229.54|227.54|229.75|227.75|229.41|227.41|260
1601257200000|2020-09-28 01:40:00|229.53|227.53|229.57|227.57|229.75|227.75|229.48|227.48|201
1601257500000|2020-09-28 01:45:00|229.54|227.54|230.57|228.57|230.59|228.59|229.49|227.49|294
1601257800000|2020-09-28 01:50:00|230.55|228.55|230.96|228.96|230.97|228.97|230.35|228.35|376
1601258100000|2020-09-28 01:55:00|230.91|228.91|231.08|229.08|231.08|229.08|230.9|228.9|219
1601258400000|2020-09-28 02:00:00|231.2|229.2|231.46|229.46|231.51|229.51|231.13|229.13|302
1601258700000|2020-09-28 02:05:00|231.45|229.45|231.4|229.4|231.54|229.54|231.31|229.31|349
1601259000000|2020-09-28 02:10:00|231.39|229.39|231.44|229.44|231.54|229.54|231.32|229.32|298
1601259300000|2020-09-28 02:15:00|231.45|229.45|231.44|229.44|231.66|229.66|231.35|229.35|277
1601259600000|2020-09-28 02:20:00|231.45|229.45|230.92|228.92|231.56|229.56|230.88|228.88|274
1601259900000|2020-09-28 02:25:00|230.91|228.91|231.01|229.01|231.32|229.32|230.78|228.78|314
1601260200000|2020-09-28 02:30:00|231|229|231.43|229.43|231.59|229.59|230.99|228.99|248
1601260500000|2020-09-28 02:35:00|231.44|229.44|231.56|229.56|231.76|229.76|231.42|229.42|265
1601260800000|2020-09-28 02:40:00|231.57|229.57|230.7|228.7|231.66|229.66|230.54|228.54|294
1601261100000|2020-09-28 02:45:00|230.69|228.69|231.09|229.09|231.17|229.17|230.69|228.69|200
1601261400000|2020-09-28 02:50:00|231.08|229.08|230.28|228.28|231.14|229.14|230.13|228.13|320
1601261700000|2020-09-28 02:55:00|230.25|228.25|229.67|227.67|230.29|228.29|229.52|227.52|315
1601262000000|2020-09-28 03:00:00|229.65|227.65|230.09|228.09|230.11|228.11|229.64|227.64|176
1601262300000|2020-09-28 03:05:00|230.05|228.05|229.08|227.08|230.1|228.1|228.96|226.96|251
1601262600000|2020-09-28 03:10:00|229.04|227.04|229.33|227.33|229.35|227.35|229.03|227.03|185
1601262900000|2020-09-28 03:15:00|229.34|227.34|229.09|227.09|229.35|227.35|229.03|227.03|229
1601263200000|2020-09-28 03:20:00|229.1|227.1|229.11|227.11|229.2|227.2|228.97|226.97|234
1601263500000|2020-09-28 03:25:00|229.12|227.12|228.96|226.96|229.23|227.23|228.91|226.91|225
1601263800000|2020-09-28 03:30:00|228.92|226.92|229.19|227.19|229.21|227.21|228.81|226.81|224
1601264100000|2020-09-28 03:35:00|229.21|227.21|229.46|227.46|229.62|227.62|229.19|227.19|208
1601264400000|2020-09-28 03:40:00|229.47|227.47|229.58|227.58|229.58|227.58|229.28|227.28|125
1601264700000|2020-09-28 03:45:00|229.59|227.59|229.51|227.51|229.64|227.64|229.31|227.31|122
1601265000000|2020-09-28 03:50:00|229.49|227.49|229.48|227.48|229.74|227.74|229.48|227.48|147
1601265300000|2020-09-28 03:55:00|229.49|227.49|229.67|227.67|229.69|227.69|229.41|227.41|142
1601265600000|2020-09-28 04:00:00|229.66|227.66|230.07|228.07|230.21|228.21|229.66|227.66|185
1601265900000|2020-09-28 04:05:00|230.08|228.08|230.08|228.08|230.31|228.31|230.02|228.02|151
1601266200000|2020-09-28 04:10:00|230.09|228.09|229.8|227.8|230.09|228.09|229.7|227.7|198
1601266500000|2020-09-28 04:15:00|229.73|227.73|230.12|228.12|230.12|228.12|229.49|227.49|315
1601266800000|2020-09-28 04:20:00|230.09|228.09|230.33|228.33|230.35|228.35|230.03|228.03|422
1601267100000|2020-09-28 04:25:00|230.3|228.3|230.77|228.77|231.02|229.02|230.28|228.28|263
1601267400000|2020-09-28 04:30:00|230.69|228.69|231.49|229.49|231.5|229.5|230.6|228.6|278
1601267700000|2020-09-28 04:35:00|231.5|229.5|231.85|229.85|231.85|229.85|231.13|229.13|260
1601268000000|2020-09-28 04:40:00|231.84|229.84|232.44|230.44|232.46|230.46|231.79|229.79|299
1601268300000|2020-09-28 04:45:00|232.45|230.45|232.04|230.04|232.54|230.54|231.98|229.98|213
1601268600000|2020-09-28 04:50:00|232.02|230.02|231.63|229.63|232.39|230.39|231.42|229.42|308
1601268900000|2020-09-28 04:55:00|231.64|229.64|231.44|229.44|231.68|229.68|231.4|229.4|222
1601269200000|2020-09-28 05:00:00|231.45|229.45|231.29|229.29|231.45|229.45|230.91|228.91|193
1601269500000|2020-09-28 05:05:00|231.28|229.28|231|229|231.33|229.33|231|229|92
1601269800000|2020-09-28 05:10:00|230.9|228.9|231.19|229.19|231.21|229.21|230.81|228.81|180
1601270100000|2020-09-28 05:15:00|231.2|229.2|231.06|229.06|231.2|229.2|230.61|228.61|188
1601270400000|2020-09-28 05:20:00|231.05|229.05|231.3|229.3|231.4|229.4|231.05|229.05|186
1601270700000|2020-09-28 05:25:00|231.29|229.29|231.53|229.53|231.53|229.53|231.22|229.22|206
1601271000000|2020-09-28 05:30:00|231.54|229.54|231.44|229.44|231.84|229.84|231.18|229.18|253
1601271300000|2020-09-28 05:35:00|231.45|229.45|231|229|231.49|229.49|231|229|121
1601271600000|2020-09-28 05:40:00|231.01|229.01|230.77|228.77|231.06|229.06|230.76|228.76|215
1601271900000|2020-09-28 05:45:00|230.76|228.76|229.58|227.58|230.77|228.77|229.54|227.54|273
1601272200000|2020-09-28 05:50:00|229.57|227.57|229.71|227.71|230.16|228.16|229.56|227.56|284
1601272500000|2020-09-28 05:55:00|229.69|227.69|229.45|227.45|229.81|227.81|229.39|227.39|262
1601272800000|2020-09-28 06:00:00|229.4|227.4|229.93|227.93|230.03|228.03|229.24|227.24|232
1601273100000|2020-09-28 06:05:00|229.92|227.92|230.05|228.05|230.08|228.08|229.88|227.88|72
1601273400000|2020-09-28 06:10:00|230.04|228.04|229.96|227.96|230.17|228.17|229.91|227.91|180
1601273700000|2020-09-28 06:15:00|229.97|227.97|230.08|228.08|230.33|228.33|229.95|227.95|160
1601274000000|2020-09-28 06:20:00|230.09|228.09|230.26|228.26|230.43|228.43|230.05|228.05|176
1601274300000|2020-09-28 06:25:00|230.24|228.24|230.28|228.28|230.32|228.32|230.21|228.21|126
1601274600000|2020-09-28 06:30:00|230.26|228.26|229.75|227.75|230.26|228.26|229.75|227.75|105
1601274900000|2020-09-28 06:35:00|229.77|227.77|229.37|227.37|229.83|227.83|229.22|227.22|295
1601275200000|2020-09-28 06:40:00|229.33|227.33|229.18|227.18|229.42|227.42|228.61|226.61|307
1601275500000|2020-09-28 06:45:00|229.26|227.26|229.09|227.09|229.27|227.27|228.88|226.88|348
1601275800000|2020-09-28 06:50:00|229.07|227.07|229.25|227.25|229.35|227.35|229|227|291
1601276100000|2020-09-28 06:55:00|229.22|227.22|228.87|226.87|229.27|227.27|228.77|226.77|261
1601276400000|2020-09-28 07:00:00|228.86|226.86|228.59|226.59|228.88|226.88|228.28|226.28|292
1601276700000|2020-09-28 07:05:00|228.6|226.6|228.37|226.37|228.64|226.64|228.2|226.2|332
1601277000000|2020-09-28 07:10:00|228.38|226.38|228.59|226.59|228.7|226.7|228.38|226.38|356
1601277300000|2020-09-28 07:15:00|228.58|226.58|228.74|226.74|228.74|226.74|228.4|226.4|205
1601277600000|2020-09-28 07:20:00|228.75|226.75|228.98|226.98|229.12|227.12|228.73|226.73|316
1601277900000|2020-09-28 07:25:00|228.97|226.97|229.19|227.19|229.29|227.29|228.93|226.93|208
1601278200000|2020-09-28 07:30:00|229.21|227.21|229.17|227.17|229.28|227.28|229.14|227.14|250
1601278500000|2020-09-28 07:35:00|229.16|227.16|230.21|228.21|230.22|228.22|229.09|227.09|372
1601278800000|2020-09-28 07:40:00|230.22|228.22|232.92|230.92|232.93|230.93|230.22|228.22|471
1601279100000|2020-09-28 07:45:00|233.01|231.01|232.31|230.31|233.71|231.71|232.09|230.09|573
1601279400000|2020-09-28 07:50:00|232.32|230.32|232.12|230.12|233.02|231.02|232|230|386
1601279700000|2020-09-28 07:55:00|232.11|230.11|231.57|229.57|232.39|230.39|231.56|229.56|279
1601280000000|2020-09-28 08:00:00|231.58|229.58|231.21|229.21|231.75|229.75|231.12|229.12|275
1601280300000|2020-09-28 08:05:00|231.25|229.25|231.3|229.3|231.69|229.69|231.22|229.22|247
1601280600000|2020-09-28 08:10:00|231.29|229.29|231.55|229.55|231.66|229.66|231.29|229.29|244
1601280900000|2020-09-28 08:15:00|231.56|229.56|229.81|227.81|231.58|229.58|229.7|227.7|417
1601281200000|2020-09-28 08:20:00|229.8|227.8|230.39|228.39|230.46|228.46|229.8|227.8|345
1601281500000|2020-09-28 08:25:00|230.4|228.4|230.68|228.68|230.78|228.78|230.38|228.38|332
1601281800000|2020-09-28 08:30:00|230.69|228.69|230.8|228.8|231.01|229.01|230.67|228.67|229
1601282100000|2020-09-28 08:35:00|230.87|228.87|230.91|228.91|230.92|228.92|230.79|228.79|289
1601282400000|2020-09-28 08:40:00|230.92|228.92|231.54|229.54|231.67|229.67|230.86|228.86|309
1601282700000|2020-09-28 08:45:00|231.55|229.55|230.81|228.81|231.64|229.64|230.81|228.81|393
1601283000000|2020-09-28 08:50:00|230.8|228.8|229.92|227.92|230.81|228.81|229.73|227.73|391
1601283300000|2020-09-28 08:55:00|229.9|227.9|230.01|228.01|230.33|228.33|229.89|227.89|232
1601283600000|2020-09-28 09:00:00|230.08|228.08|230.31|228.31|230.75|228.75|229.9|227.9|293
1601283900000|2020-09-28 09:05:00|230.29|228.29|230.59|228.59|230.7|228.7|230.22|228.22|201
1601284200000|2020-09-28 09:10:00|230.6|228.6|231.11|229.11|231.21|229.21|230.53|228.53|203
1601284500000|2020-09-28 09:15:00|231.12|229.12|230.45|228.45|231.12|229.12|230.42|228.42|202
1601284800000|2020-09-28 09:20:00|230.46|228.46|230.46|228.46|230.58|228.58|230.38|228.38|150
1601285100000|2020-09-28 09:25:00|230.47|228.47|230.5|228.5|230.5|228.5|230.27|228.27|122
1601285400000|2020-09-28 09:30:00|230.49|228.49|230.07|228.07|230.74|228.74|230.05|228.05|214
1601285700000|2020-09-28 09:35:00|230.06|228.06|229.93|227.93|230.06|228.06|229.66|227.66|214
1601286000000|2020-09-28 09:40:00|229.96|227.96|230.14|228.14|230.45|228.45|229.93|227.93|175
1601286300000|2020-09-28 09:45:00|230.16|228.16|230.15|228.15|230.42|228.42|230|228|268
1601286600000|2020-09-28 09:50:00|230.17|228.17|230.57|228.57|230.62|228.62|230.17|228.17|190
1601286900000|2020-09-28 09:55:00|230.58|228.58|230.95|228.95|231.17|229.17|230.57|228.57|295
1601287200000|2020-09-28 10:00:00|230.94|228.94|230.99|228.99|230.99|228.99|230.33|228.33|243
1601287500000|2020-09-28 10:05:00|230.98|228.98|231.23|229.23|231.49|229.49|230.98|228.98|257
1601287800000|2020-09-28 10:10:00|231.24|229.24|232.19|230.19|232.37|230.37|231.15|229.15|280
1601288100000|2020-09-28 10:15:00|232.2|230.2|232.32|230.32|232.33|230.33|231.64|229.64|300
1601288400000|2020-09-28 10:20:00|232.31|230.31|232.11|230.11|232.32|230.32|231.58|229.58|280
1601288700000|2020-09-28 10:25:00|232.14|230.14|232.22|230.22|232.56|230.56|231.96|229.96|253
1601289000000|2020-09-28 10:30:00|232.21|230.21|232.1|230.1|232.26|230.26|231.81|229.81|199
1601289300000|2020-09-28 10:35:00|232.11|230.11|231.69|229.69|232.14|230.14|231.59|229.59|239
1601289600000|2020-09-28 10:40:00|231.7|229.7|231.53|229.53|231.96|229.96|231.38|229.38|170
1601289900000|2020-09-28 10:45:00|231.54|229.54|231.78|229.78|231.81|229.81|231.22|229.22|174
1601290200000|2020-09-28 10:50:00|231.79|229.79|231.74|229.74|231.99|229.99|231.72|229.72|135
1601290500000|2020-09-28 10:55:00|231.73|229.73|231.83|229.83|231.93|229.93|231.73|229.73|129
1601290800000|2020-09-28 11:00:00|231.82|229.82|233.22|231.22|233.63|231.63|231.8|229.8|332
1601291100000|2020-09-28 11:05:00|233.24|231.24|233.28|231.28|233.64|231.64|233.02|231.02|362
1601291400000|2020-09-28 11:10:00|233.27|231.27|232.86|230.86|233.3|231.3|232.82|230.82|181
1601291700000|2020-09-28 11:15:00|232.88|230.88|232.43|230.43|233.15|231.15|232.39|230.39|284
1601292000000|2020-09-28 11:20:00|232.42|230.42|232.21|230.21|232.43|230.43|232.1|230.1|196
1601292300000|2020-09-28 11:25:00|232.22|230.22|231.31|229.31|232.26|230.26|231.24|229.24|338
1601292600000|2020-09-28 11:30:00|231.33|229.33|231.48|229.48|231.48|229.48|230.95|228.95|246
1601292900000|2020-09-28 11:35:00|231.47|229.47|231.85|229.85|231.9|229.9|231.24|229.24|143
1601293200000|2020-09-28 11:40:00|231.84|229.84|231.25|229.25|231.84|229.84|231.21|229.21|182
1601293500000|2020-09-28 11:45:00|231.26|229.26|231.98|229.98|232|230|230.99|228.99|313
1601293800000|2020-09-28 11:50:00|231.99|229.99|231.57|229.57|232.03|230.03|231.55|229.55|299
1601294100000|2020-09-28 11:55:00|231.58|229.58|231.63|229.63|231.64|229.64|231.55|229.55|139
1601294400000|2020-09-28 12:00:00|231.64|229.64|231.18|229.18|231.66|229.66|231.08|229.08|171
1601294700000|2020-09-28 12:05:00|231.12|229.12|232.4|230.4|232.48|230.48|231.12|229.12|264
1601295000000|2020-09-28 12:10:00|232.39|230.39|233.45|231.45|234.07|232.07|232.39|230.39|473
1601295300000|2020-09-28 12:15:00|233.43|231.43|233.44|231.44|233.9|231.9|233.13|231.13|382
1601295600000|2020-09-28 12:20:00|233.43|231.43|232.75|230.75|233.51|231.51|232.6|230.6|275
1601295900000|2020-09-28 12:25:00|232.74|230.74|233.07|231.07|233.27|231.27|232.68|230.68|295
1601296200000|2020-09-28 12:30:00|233.06|231.06|234.86|232.86|234.86|232.86|233.06|231.06|268
1601296500000|2020-09-28 12:35:00|234.84|232.84|233.3|231.3|235.04|233.04|233.2|231.2|573
1601296800000|2020-09-28 12:40:00|233.27|231.27|232.96|230.96|233.58|231.58|232.14|230.14|659
1601297100000|2020-09-28 12:45:00|232.94|230.94|232.53|230.53|233.09|231.09|232.3|230.3|524
1601297400000|2020-09-28 12:50:00|232.5|230.5|232.82|230.82|232.83|230.83|232.3|230.3|403
1601297700000|2020-09-28 12:55:00|232.85|230.85|232.9|230.9|233.08|231.08|232.78|230.78|270
1601298000000|2020-09-28 13:00:00|232.92|230.92|232.31|230.31|232.92|230.92|232.13|230.13|215
1601298300000|2020-09-28 13:05:00|232.3|230.3|232.64|230.64|232.66|230.66|232.2|230.2|241
1601298600000|2020-09-28 13:10:00|232.62|230.62|233.17|231.17|233.56|231.56|232.51|230.51|287
1601298900000|2020-09-28 13:15:00|233.16|231.16|233.34|231.34|233.55|231.55|233.15|231.15|274
1601299200000|2020-09-28 13:20:00|233.35|231.35|232.82|230.82|233.37|231.37|232.72|230.72|193
1601299500000|2020-09-28 13:25:00|232.83|230.83|232.95|230.95|233.04|231.04|232.82|230.82|305
1601299800000|2020-09-28 13:30:00|232.97|230.97|232.85|230.85|232.98|230.98|232.56|230.56|374
1601300100000|2020-09-28 13:35:00|232.86|230.86|232.57|230.57|232.96|230.96|232.3|230.3|289
1601300400000|2020-09-28 13:40:00|232.58|230.58|232.24|230.24|232.74|230.74|232.18|230.18|261
1601300700000|2020-09-28 13:45:00|232.25|230.25|231.75|229.75|232.41|230.41|231.7|229.7|346
1601301000000|2020-09-28 13:50:00|231.76|229.76|231.6|229.6|232.02|230.02|231.51|229.51|344
1601301300000|2020-09-28 13:55:00|231.59|229.59|231.73|229.73|231.97|229.97|231.59|229.59|293
1601301600000|2020-09-28 14:00:00|231.75|229.75|231.8|229.8|231.92|229.92|231.47|229.47|382
1601301900000|2020-09-28 14:05:00|231.85|229.85|231.83|229.83|231.92|229.92|231.71|229.71|359
1601302200000|2020-09-28 14:10:00|231.81|229.81|232.26|230.26|232.26|230.26|231.71|229.71|283
1601302500000|2020-09-28 14:15:00|232.32|230.32|232.39|230.39|232.5|230.5|232.32|230.32|229
1601302800000|2020-09-28 14:20:00|232.38|230.38|232.3|230.3|232.56|230.56|232.25|230.25|267
1601303100000|2020-09-28 14:25:00|232.29|230.29|232.36|230.36|232.51|230.51|232.22|230.22|189
1601303400000|2020-09-28 14:30:00|232.37|230.37|232.48|230.48|232.58|230.58|232.22|230.22|418
1601303700000|2020-09-28 14:35:00|232.49|230.49|232.12|230.12|232.53|230.53|232.08|230.08|322
1601304000000|2020-09-28 14:40:00|232.13|230.13|232.13|230.13|232.24|230.24|231.83|229.83|289
1601304300000|2020-09-28 14:45:00|232.11|230.11|231.54|229.54|232.17|230.17|231.47|229.47|313
1601304600000|2020-09-28 14:50:00|231.55|229.55|231.64|229.64|231.74|229.74|231.46|229.46|247
1601304900000|2020-09-28 14:55:00|231.65|229.65|231.37|229.37|231.67|229.67|231.31|229.31|267
1601305200000|2020-09-28 15:00:00|231.42|229.42|231.61|229.61|231.79|229.79|230.97|228.97|388
1601305500000|2020-09-28 15:05:00|231.63|229.63|231.63|229.63|231.75|229.75|231.51|229.51|324
1601305800000|2020-09-28 15:10:00|231.62|229.62|232.16|230.16|232.17|230.17|231.49|229.49|385
1601306100000|2020-09-28 15:15:00|232.17|230.17|232.46|230.46|232.67|230.67|232.15|230.15|350
1601306400000|2020-09-28 15:20:00|232.45|230.45|232.51|230.51|232.52|230.52|232.19|230.19|280
1601306700000|2020-09-28 15:25:00|232.49|230.49|232.37|230.37|232.55|230.55|232.21|230.21|302
1601307000000|2020-09-28 15:30:00|232.39|230.39|232.3|230.3|232.39|230.39|232.22|230.22|308
1601307300000|2020-09-28 15:35:00|232.29|230.29|232.12|230.12|232.39|230.39|232.12|230.12|142
1601307600000|2020-09-28 15:40:00|232.13|230.13|232.03|230.03|232.45|230.45|231.8|229.8|293
1601307900000|2020-09-28 15:45:00|232.05|230.05|232.05|230.05|232.32|230.32|231.98|229.98|251
1601308200000|2020-09-28 15:50:00|232.04|230.04|232.15|230.15|232.25|230.25|231.72|229.72|330
1601308500000|2020-09-28 15:55:00|232.16|230.16|232|230|232.17|230.17|231.7|229.7|276
1601308800000|2020-09-28 16:00:00|232.01|230.01|231.81|229.81|232.11|230.11|231.62|229.62|414
1601309100000|2020-09-28 16:05:00|231.82|229.82|231.48|229.48|231.86|229.86|231.34|229.34|358
1601309400000|2020-09-28 16:10:00|231.5|229.5|231.47|229.47|231.58|229.58|231.44|229.44|64
1601309700000|2020-09-28 16:15:00|231.48|229.48|233.46|231.46|233.49|231.49|231.48|229.48|281
1601310000000|2020-09-28 16:20:00|233.47|231.47|235.15|233.15|235.67|233.67|233.44|231.44|673
1601310300000|2020-09-28 16:25:00|235.12|233.12|234.55|232.55|235.37|233.37|233.71|231.71|578
1601310600000|2020-09-28 16:30:00|234.53|232.53|234.42|232.42|234.55|232.55|233.76|231.76|325
1601310900000|2020-09-28 16:35:00|234.41|232.41|233.16|231.16|234.43|232.43|233.15|231.15|377
1601311200000|2020-09-28 16:40:00|233.15|231.15|233.96|231.96|234.52|232.52|233.15|231.15|371
1601311500000|2020-09-28 16:45:00|234|232|233.89|231.89|234.31|232.31|233.85|231.85|228
1601311800000|2020-09-28 16:50:00|233.88|231.88|233.91|231.91|234.51|232.51|233.82|231.82|369
1601312100000|2020-09-28 16:55:00|233.9|231.9|233.57|231.57|234.13|232.13|233.57|231.57|323
1601312400000|2020-09-28 17:00:00|233.58|231.58|233.82|231.82|233.96|231.96|233.47|231.47|301
1601312700000|2020-09-28 17:05:00|233.81|231.81|234.17|232.17|234.32|232.32|233.81|231.81|258
1601313000000|2020-09-28 17:10:00|234.18|232.18|233.84|231.84|234.18|232.18|233.68|231.68|384
1601313300000|2020-09-28 17:15:00|233.86|231.86|233.51|231.51|233.96|231.96|233.3|231.3|355
1601313600000|2020-09-28 17:20:00|233.49|231.49|233.64|231.64|233.67|231.67|233.36|231.36|263
1601313900000|2020-09-28 17:25:00|233.63|231.63|233.7|231.7|233.83|231.83|233.63|231.63|198
1601314200000|2020-09-28 17:30:00|233.71|231.71|233.48|231.48|234.13|232.13|233.41|231.41|356
1601314500000|2020-09-28 17:35:00|233.47|231.47|232.61|230.61|233.6|231.6|232.59|230.59|294
1601314800000|2020-09-28 17:40:00|232.62|230.62|232.84|230.84|232.95|230.95|232.52|230.52|318
1601315100000|2020-09-28 17:45:00|232.83|230.83|232.77|230.77|232.84|230.84|232.62|230.62|264
1601315400000|2020-09-28 17:50:00|232.76|230.76|232.68|230.68|232.78|230.78|232.5|230.5|201
1601315700000|2020-09-28 17:55:00|232.67|230.67|232.86|230.86|232.87|230.87|232.67|230.67|207
1601316000000|2020-09-28 18:00:00|232.85|230.85|232.43|230.43|232.86|230.86|232.38|230.38|244
1601316300000|2020-09-28 18:05:00|232.42|230.42|231.16|229.16|232.42|230.42|230.3|228.3|575
1601316600000|2020-09-28 18:10:00|231.14|229.14|230.61|228.61|231.14|229.14|230.56|228.56|183
1601316900000|2020-09-28 18:15:00|230.6|228.6|230.97|228.97|231.06|229.06|230.59|228.59|114
1601317200000|2020-09-28 18:20:00|230.95|228.95|231.02|229.02|231.08|229.08|230.91|228.91|96
1601317500000|2020-09-28 18:25:00|231.01|229.01|231.06|229.06|231.3|229.3|231.01|229.01|98
1601317800000|2020-09-28 18:30:00|231.05|229.05|230.72|228.72|231.05|229.05|230.54|228.54|250
1601318100000|2020-09-28 18:35:00|230.71|228.71|230.78|228.78|230.81|228.81|230.54|228.54|181
1601318400000|2020-09-28 18:40:00|230.77|228.77|230.92|228.92|231.04|229.04|230.68|228.68|113
1601318700000|2020-09-28 18:45:00|230.91|228.91|230.86|228.86|231.21|229.21|230.83|228.83|148
1601319000000|2020-09-28 18:50:00|230.87|228.87|230.8|228.8|230.94|228.94|230.78|228.78|172
1601319300000|2020-09-28 18:55:00|230.79|228.79|231.02|229.02|231.3|229.3|230.79|228.79|160
1601319600000|2020-09-28 19:00:00|231.05|229.05|230.79|228.79|231.08|229.08|230.54|228.54|147
1601319900000|2020-09-28 19:05:00|230.75|228.75|230.81|228.81|230.95|228.95|230.64|228.64|171
1601320200000|2020-09-28 19:10:00|230.8|228.8|231.13|229.13|231.13|229.13|230.79|228.79|193
1601320500000|2020-09-28 19:15:00|231.12|229.12|231.13|229.13|231.17|229.17|230.98|228.98|166
1601320800000|2020-09-28 19:20:00|231.09|229.09|230.89|228.89|231.11|229.11|230.82|228.82|202
1601321100000|2020-09-28 19:25:00|230.9|228.9|231.4|229.4|231.41|229.41|230.9|228.9|218
1601321400000|2020-09-28 19:30:00|231.41|229.41|230.74|228.74|231.41|229.41|230.67|228.67|291
1601321700000|2020-09-28 19:35:00|230.73|228.73|230.6|228.6|230.93|228.93|230.44|228.44|341
1601322000000|2020-09-28 19:40:00|230.59|228.59|230.95|228.95|231.01|229.01|230.55|228.55|270
1601322300000|2020-09-28 19:45:00|230.94|228.94|230.9|228.9|231.15|229.15|230.8|228.8|218
1601322600000|2020-09-28 19:50:00|230.87|228.87|231.09|229.09|231.16|229.16|230.83|228.83|289
1601322900000|2020-09-28 19:55:00|231.1|229.1|231.4|229.4|231.4|229.4|231.09|229.09|310
1601323200000|2020-09-28 20:00:00|231.39|229.39|231.42|229.42|231.51|229.51|231.22|229.22|324
1601323500000|2020-09-28 20:05:00|231.41|229.41|231.36|229.36|231.43|229.43|231.34|229.34|262
1601323800000|2020-09-28 20:10:00|231.37|229.37|231.4|229.4|231.4|229.4|231.2|229.2|294
1601324100000|2020-09-28 20:15:00|231.38|229.38|231.13|229.13|231.38|229.38|231.05|229.05|273
1601324400000|2020-09-28 20:20:00|231.11|229.11|231.13|229.13|231.26|229.26|231.01|229.01|232
1601324700000|2020-09-28 20:25:00|231.12|229.12|231.04|229.04|231.15|229.15|231.02|229.02|205
1601325000000|2020-09-28 20:30:00|231.05|229.05|230.75|228.75|231.28|229.28|230.74|228.74|231
1601325300000|2020-09-28 20:35:00|230.76|228.76|230.83|228.83|231.05|229.05|230.69|228.69|315
1601325600000|2020-09-28 20:40:00|230.81|228.81|230.97|228.97|231.05|229.05|230.71|228.71|191
1601325900000|2020-09-28 20:45:00|230.96|228.96|230.9|228.9|231|229|230.87|228.87|175
1601326200000|2020-09-28 20:50:00|230.91|228.91|230.77|228.77|230.93|228.93|230.71|228.71|206
1601326500000|2020-09-28 20:55:00|230.78|228.78|230.68|228.68|230.79|228.79|230.67|228.67|186
1601326800000|2020-09-28 21:00:00|230.67|228.67|229.81|227.81|230.7|228.7|229.7|227.7|277
1601327100000|2020-09-28 21:05:00|229.8|227.8|229.7|227.7|229.82|227.82|229.61|227.61|154
1601327400000|2020-09-28 21:10:00|229.68|227.68|229.78|227.78|229.89|227.89|229.59|227.59|199
1601327700000|2020-09-28 21:15:00|229.77|227.77|229.89|227.89|229.93|227.93|229.75|227.75|101
1601328000000|2020-09-28 21:20:00|229.9|227.9|230.25|228.25|230.26|228.26|229.9|227.9|214
1601328300000|2020-09-28 21:25:00|230.26|228.26|230.26|228.26|230.34|228.34|230.1|228.1|304
1601328600000|2020-09-28 21:30:00|230.27|228.27|230.44|228.44|230.44|228.44|230.23|228.23|173
1601328900000|2020-09-28 21:35:00|230.45|228.45|230.48|228.48|230.49|228.49|230.4|228.4|185
1601329200000|2020-09-28 21:40:00|230.49|228.49|230.76|228.76|230.76|228.76|230.47|228.47|158
1601329500000|2020-09-28 21:45:00|230.75|228.75|230.98|228.98|231.01|229.01|230.72|228.72|286
1601329800000|2020-09-28 21:50:00|230.99|228.99|230.9|228.9|231.02|229.02|230.87|228.87|224
1601330100000|2020-09-28 21:55:00|230.91|228.91|231.02|229.02|231.03|229.03|230.74|228.74|231
1601330400000|2020-09-28 22:00:00|231.09|229.09|230.88|228.88|231.1|229.1|230.8|228.8|234
1601330700000|2020-09-28 22:05:00|230.87|228.87|230.79|228.79|230.88|228.88|230.69|228.69|301
1601331000000|2020-09-28 22:10:00|230.78|228.78|231.05|229.05|231.11|229.11|230.75|228.75|276
1601331300000|2020-09-28 22:15:00|231.07|229.07|230.96|228.96|231.07|229.07|230.8|228.8|237
1601331600000|2020-09-28 22:20:00|230.94|228.94|230.91|228.91|231.05|229.05|230.88|228.88|201
1601331900000|2020-09-28 22:25:00|230.93|228.93|230.89|228.89|231.07|229.07|230.82|228.82|287
1601332200000|2020-09-28 22:30:00|230.88|228.88|230.86|228.86|230.89|228.89|230.63|228.63|270
1601332500000|2020-09-28 22:35:00|230.85|228.85|230.85|228.85|230.86|228.86|230.7|228.7|228
1601332800000|2020-09-28 22:40:00|230.83|228.83|230.68|228.68|230.94|228.94|230.63|228.63|254
1601333100000|2020-09-28 22:45:00|230.67|228.67|230.57|228.57|230.68|228.68|230.37|228.37|231
1601333400000|2020-09-28 22:50:00|230.56|228.56|230.36|228.36|230.63|228.63|230.35|228.35|263
1601333700000|2020-09-28 22:55:00|230.37|228.37|230.21|228.21|230.54|228.54|230.05|228.05|293
1601334000000|2020-09-28 23:00:00|230.22|228.22|230.1|228.1|230.3|228.3|230.01|228.01|208
1601334300000|2020-09-28 23:05:00|230.11|228.11|230.08|228.08|230.18|228.18|229.97|227.97|164
1601334600000|2020-09-28 23:10:00|230.07|228.07|230.1|228.1|230.21|228.21|230.04|228.04|171
1601334900000|2020-09-28 23:15:00|230.07|228.07|227.14|225.14|230.07|228.07|226.99|224.99|750
1601335200000|2020-09-28 23:20:00|227.15|225.15|226.98|224.98|227.34|225.34|226.6|224.6|533
1601335500000|2020-09-28 23:25:00|226.99|224.99|227.43|225.43|227.47|225.47|226.73|224.73|442
1601335800000|2020-09-28 23:30:00|227.41|225.41|226.99|224.99|227.43|225.43|226.91|224.91|502
1601336100000|2020-09-28 23:35:00|226.98|224.98|227.03|225.03|227.13|225.13|226.79|224.79|331
1601336400000|2020-09-28 23:40:00|227|225|227.19|225.19|227.29|225.29|227|225|318
1601336700000|2020-09-28 23:45:00|227.18|225.18|226.43|224.43|227.18|225.18|225.18|223.18|641
1601337000000|2020-09-28 23:50:00|226.41|224.41|226.98|224.98|227.04|225.04|226.39|224.39|447
1601337300000|2020-09-28 23:55:00|226.97|224.97|226.74|224.74|226.99|224.99|226.4|224.4|295
1601337600000|2020-09-29 00:00:00|226.72|224.72|226.46|224.46|226.78|224.78|225.94|223.94|488
1601337900000|2020-09-29 00:05:00|226.47|224.47|227.16|225.16|227.95|225.95|226.37|224.37|372
1601338200000|2020-09-29 00:10:00|227.17|225.17|227.05|225.05|227.23|225.23|226.59|224.59|407
1601338500000|2020-09-29 00:15:00|226.99|224.99|227.84|225.84|227.89|225.89|226.92|224.92|304
1601338800000|2020-09-29 00:20:00|227.82|225.82|228|226|228.08|226.08|227.79|225.79|223
1601339100000|2020-09-29 00:25:00|227.98|225.98|227.57|225.57|228.01|226.01|227.47|225.47|340
1601339400000|2020-09-29 00:30:00|227.56|225.56|227.67|225.67|227.75|225.75|227.48|225.48|216
1601339700000|2020-09-29 00:35:00|227.65|225.65|227.46|225.46|227.65|225.65|227|225|352
1601340000000|2020-09-29 00:40:00|227.48|225.48|227.88|225.88|227.89|225.89|227.48|225.48|239
1601340300000|2020-09-29 00:45:00|227.89|225.89|227.7|225.7|227.96|225.96|227.69|225.69|233
1601340600000|2020-09-29 00:50:00|227.69|225.69|227.46|225.46|227.74|225.74|227.41|225.41|241
1601340900000|2020-09-29 00:55:00|227.44|225.44|227.34|225.34|227.67|225.67|227.33|225.33|253
1601341200000|2020-09-29 01:00:00|227.33|225.33|227.17|225.17|227.36|225.36|226.87|224.87|241
1601341500000|2020-09-29 01:05:00|227.18|225.18|227.22|225.22|227.37|225.37|227.18|225.18|118
1601341800000|2020-09-29 01:10:00|227.24|225.24|227.38|225.38|227.38|225.38|227.15|225.15|200
1601342100000|2020-09-29 01:15:00|227.41|225.41|227.09|225.09|227.54|225.54|226.99|224.99|230
1601342400000|2020-09-29 01:20:00|227.12|225.12|227.27|225.27|227.36|225.36|226.92|224.92|361
1601342700000|2020-09-29 01:25:00|227.28|225.28|227.41|225.41|227.44|225.44|227.19|225.19|318
1601343000000|2020-09-29 01:30:00|227.4|225.4|227.34|225.34|227.54|225.54|227.23|225.23|265
1601343300000|2020-09-29 01:35:00|227.35|225.35|227.49|225.49|227.49|225.49|227.31|225.31|236
1601343600000|2020-09-29 01:40:00|227.5|225.5|227.49|225.49|227.51|225.51|227.33|225.33|291
1601343900000|2020-09-29 01:45:00|227.47|225.47|227.38|225.38|227.49|225.49|227.33|225.33|159
1601344200000|2020-09-29 01:50:00|227.36|225.36|227.08|225.08|227.37|225.37|226.97|224.97|207
1601344500000|2020-09-29 01:55:00|227.06|225.06|226.68|224.68|227.15|225.15|225.55|223.55|341
1601344800000|2020-09-29 02:00:00|226.7|224.7|227.77|225.77|227.77|225.77|226.63|224.63|464
1601345100000|2020-09-29 02:05:00|227.75|225.75|229.18|227.18|230.56|228.56|227.75|225.75|669
1601345400000|2020-09-29 02:10:00|228.98|226.98|228.29|226.29|229.13|227.13|227.86|225.86|561
1601345700000|2020-09-29 02:15:00|228.3|226.3|227.94|225.94|228.43|226.43|226.94|224.94|433
1601346000000|2020-09-29 02:20:00|227.97|225.97|227.98|225.98|228.22|226.22|227.76|225.76|235
1601346300000|2020-09-29 02:25:00|228|226|228.74|226.74|228.79|226.79|227.98|225.98|323
1601346600000|2020-09-29 02:30:00|228.71|226.71|229.33|227.33|229.96|227.96|228.71|226.71|322
1601346900000|2020-09-29 02:35:00|229.31|227.31|228.8|226.8|229.31|227.31|228.74|226.74|273
1601347200000|2020-09-29 02:40:00|228.81|226.81|228.4|226.4|228.81|226.81|228.39|226.39|171
1601347500000|2020-09-29 02:45:00|228.37|226.37|228.17|226.17|228.37|226.37|228.1|226.1|210
1601347800000|2020-09-29 02:50:00|228.13|226.13|227.7|225.7|228.16|226.16|227.46|225.46|251
1601348100000|2020-09-29 02:55:00|227.71|225.71|227.8|225.8|227.97|225.97|227.7|225.7|272
1601348400000|2020-09-29 03:00:00|227.79|225.79|227.98|225.98|228.02|226.02|227.69|225.69|233
1601348700000|2020-09-29 03:05:00|227.99|225.99|228.09|226.09|228.14|226.14|227.93|225.93|218
1601349000000|2020-09-29 03:10:00|228.1|226.1|228.06|226.06|228.17|226.17|227.95|225.95|258
1601349300000|2020-09-29 03:15:00|228.07|226.07|228|226|228.07|226.07|227.96|225.96|151
1601349600000|2020-09-29 03:20:00|227.98|225.98|227.83|225.83|227.98|225.98|227.81|225.81|186
1601349900000|2020-09-29 03:25:00|227.82|225.82|227.85|225.85|227.92|225.92|227.76|225.76|124
1601350200000|2020-09-29 03:30:00|227.84|225.84|227.67|225.67|227.85|225.85|227.6|225.6|200
1601350500000|2020-09-29 03:35:00|227.68|225.68|228.24|226.24|228.29|226.29|227.67|225.67|249
1601350800000|2020-09-29 03:40:00|228.26|226.26|228.45|226.45|228.49|226.49|228.14|226.14|278
1601351100000|2020-09-29 03:45:00|228.46|226.46|228.18|226.18|228.56|226.56|228.14|226.14|206
1601351400000|2020-09-29 03:50:00|228.16|226.16|228.23|226.23|228.25|226.25|228.12|226.12|183
1601351700000|2020-09-29 03:55:00|228.22|226.22|227.77|225.77|228.26|226.26|227.77|225.77|212
1601352000000|2020-09-29 04:00:00|227.73|225.73|227.73|225.73|227.82|225.82|227.65|225.65|266
1601352300000|2020-09-29 04:05:00|227.74|225.74|227.86|225.86|228.02|226.02|227.73|225.73|177
1601352600000|2020-09-29 04:10:00|227.87|225.87|227.94|225.94|227.99|225.99|227.87|225.87|221
1601352900000|2020-09-29 04:15:00|227.95|225.95|228.4|226.4|228.42|226.42|227.94|225.94|129
1601353200000|2020-09-29 04:20:00|228.42|226.42|228.37|226.37|228.58|226.58|228.3|226.3|267
1601353500000|2020-09-29 04:25:00|228.36|226.36|228.53|226.53|228.53|226.53|228.28|226.28|168
1601353800000|2020-09-29 04:30:00|228.51|226.51|228.27|226.27|228.53|226.53|228.12|226.12|178
1601354100000|2020-09-29 04:35:00|228.26|226.26|228.29|226.29|228.31|226.31|227.9|225.9|229
1601354400000|2020-09-29 04:40:00|228.3|226.3|228.28|226.28|228.41|226.41|228.28|226.28|156
1601354700000|2020-09-29 04:45:00|228.26|226.26|228.32|226.32|228.4|226.4|228.05|226.05|218
1601355000000|2020-09-29 04:50:00|228.36|226.36|226.17|224.17|228.36|226.36|226.15|224.15|363
1601355300000|2020-09-29 04:55:00|226.16|224.16|226.39|224.39|226.63|224.63|225.8|223.8|234
1601355600000|2020-09-29 05:00:00|226.4|224.4|226.09|224.09|226.68|224.68|225.47|223.47|283
1601355900000|2020-09-29 05:05:00|226.07|224.07|226.19|224.19|226.2|224.2|225.69|223.69|274
1601356200000|2020-09-29 05:10:00|226.2|224.2|226.19|224.19|226.45|224.45|226.04|224.04|181
1601356500000|2020-09-29 05:15:00|226.2|224.2|226.16|224.16|226.26|224.26|226.11|224.11|246
1601356800000|2020-09-29 05:20:00|226.17|224.17|225.95|223.95|226.22|224.22|225.75|223.75|273
1601357100000|2020-09-29 05:25:00|225.96|223.96|226.58|224.58|226.58|224.58|225.96|223.96|147
1601357400000|2020-09-29 05:30:00|226.59|224.59|226.45|224.45|226.64|224.64|226.17|224.17|171
1601357700000|2020-09-29 05:35:00|226.44|224.44|226.69|224.69|226.89|224.89|226.31|224.31|203
1601358000000|2020-09-29 05:40:00|226.7|224.7|226.25|224.25|226.71|224.71|226.22|224.22|233
1601358300000|2020-09-29 05:45:00|226.24|224.24|226.66|224.66|226.72|224.72|226.16|224.16|209
1601358600000|2020-09-29 05:50:00|226.67|224.67|226.37|224.37|226.69|224.69|226.32|224.32|117
1601358900000|2020-09-29 05:55:00|226.36|224.36|226|224|226.37|224.37|225.91|223.91|142
1601359200000|2020-09-29 06:00:00|225.99|223.99|226.38|224.38|226.45|224.45|225.76|223.76|162
1601359500000|2020-09-29 06:05:00|226.39|224.39|226.87|224.87|226.87|224.87|226.31|224.31|119
1601359800000|2020-09-29 06:10:00|226.88|224.88|226.96|224.96|226.96|224.96|226.64|224.64|232
1601360100000|2020-09-29 06:15:00|226.97|224.97|227.08|225.08|227.19|225.19|226.9|224.9|300
1601360400000|2020-09-29 06:20:00|227.09|225.09|227.19|225.19|227.37|225.37|227.07|225.07|211
1601360700000|2020-09-29 06:25:00|227.2|225.2|227.08|225.08|227.23|225.23|227.03|225.03|126
1601361000000|2020-09-29 06:30:00|227.11|225.11|227.05|225.05|227.28|225.28|227.04|225.04|141
1601361300000|2020-09-29 06:35:00|227.04|225.04|226.96|224.96|227.07|225.07|226.82|224.82|86
1601361600000|2020-09-29 06:40:00|226.95|224.95|227.2|225.2|227.21|225.21|226.86|224.86|87
1601361900000|2020-09-29 06:45:00|227.22|225.22|227.71|225.71|227.93|225.93|227.15|225.15|219
1601362200000|2020-09-29 06:50:00|227.7|225.7|228.34|226.34|228.78|226.78|227.68|225.68|372
1601362500000|2020-09-29 06:55:00|228.36|226.36|228.46|226.46|228.72|226.72|228.34|226.34|364
1601362800000|2020-09-29 07:00:00|228.45|226.45|227.92|225.92|228.5|226.5|227.84|225.84|243
1601363100000|2020-09-29 07:05:00|227.91|225.91|227.75|225.75|227.92|225.92|227.71|225.71|168
1601363400000|2020-09-29 07:10:00|227.76|225.76|227.78|225.78|227.92|225.92|227.66|225.66|152
1601363700000|2020-09-29 07:15:00|227.68|225.68|227.6|225.6|227.82|225.82|227.53|225.53|123
1601364000000|2020-09-29 07:20:00|227.59|225.59|227.54|225.54|227.67|225.67|227.37|225.37|163
1601364300000|2020-09-29 07:25:00|227.53|225.53|227.85|225.85|227.87|225.87|227.38|225.38|257
1601364600000|2020-09-29 07:30:00|227.84|225.84|227.89|225.89|227.9|225.9|227.7|225.7|171
1601364900000|2020-09-29 07:35:00|227.9|225.9|228.23|226.23|228.25|226.25|227.83|225.83|203
1601365200000|2020-09-29 07:40:00|228.22|226.22|228.17|226.17|228.31|226.31|228.08|226.08|226
1601365500000|2020-09-29 07:45:00|228.18|226.18|227.96|225.96|228.22|226.22|227.92|225.92|143
1601365800000|2020-09-29 07:50:00|227.93|225.93|227.81|225.81|228.04|226.04|227.77|225.77|186
1601366100000|2020-09-29 07:55:00|227.77|225.77|227.62|225.62|227.84|225.84|227.54|225.54|336
1601366400000|2020-09-29 08:00:00|227.63|225.63|227.37|225.37|227.63|225.63|227.23|225.23|263
1601366700000|2020-09-29 08:05:00|227.38|225.38|227.24|225.24|227.46|225.46|227.17|225.17|224
1601367000000|2020-09-29 08:10:00|227.27|225.27|227.52|225.52|227.61|225.61|227.22|225.22|286
1601367300000|2020-09-29 08:15:00|227.48|225.48|227.39|225.39|227.55|225.55|227.34|225.34|166
1601367600000|2020-09-29 08:20:00|227.42|225.42|227.41|225.41|227.62|225.62|227.37|225.37|197
1601367900000|2020-09-29 08:25:00|227.39|225.39|227.73|225.73|227.75|225.75|227.34|225.34|174
1601368200000|2020-09-29 08:30:00|227.75|225.75|227.95|225.95|228.01|226.01|227.57|225.57|202
1601368500000|2020-09-29 08:35:00|227.94|225.94|227.73|225.73|228.32|226.32|227.69|225.69|101
1601368800000|2020-09-29 08:40:00|227.74|225.74|227.79|225.79|227.89|225.89|227.66|225.66|115
1601369100000|2020-09-29 08:45:00|227.78|225.78|227.6|225.6|227.94|225.94|227.59|225.59|132
1601369400000|2020-09-29 08:50:00|227.59|225.59|227.68|225.68|227.71|225.71|227.42|225.42|220
1601369700000|2020-09-29 08:55:00|227.67|225.67|227.92|225.92|227.93|225.93|227.65|225.65|174
1601370000000|2020-09-29 09:00:00|227.93|225.93|227.89|225.89|228.02|226.02|227.82|225.82|116
1601370300000|2020-09-29 09:05:00|227.88|225.88|228.32|226.32|228.34|226.34|227.86|225.86|140
1601370600000|2020-09-29 09:10:00|228.3|226.3|227.98|225.98|228.32|226.32|227.85|225.85|194
1601370900000|2020-09-29 09:15:00|227.96|225.96|227.96|225.96|228.23|226.23|227.78|225.78|198
1601371200000|2020-09-29 09:20:00|227.97|225.97|227.4|225.4|228.03|226.03|227.4|225.4|171
1601371500000|2020-09-29 09:25:00|227.44|225.44|227.27|225.27|227.48|225.48|227.17|225.17|253
1601371800000|2020-09-29 09:30:00|227.25|225.25|227.66|225.66|227.67|225.67|227.25|225.25|152
1601372100000|2020-09-29 09:35:00|227.65|225.65|227.74|225.74|227.89|225.89|227.54|225.54|162
1601372400000|2020-09-29 09:40:00|227.73|225.73|227.4|225.4|227.77|225.77|227.35|225.35|173
1601372700000|2020-09-29 09:45:00|227.43|225.43|227.87|225.87|227.87|225.87|227.4|225.4|137
1601373000000|2020-09-29 09:50:00|227.8|225.8|227.54|225.54|227.87|225.87|227.41|225.41|207
1601373300000|2020-09-29 09:55:00|227.53|225.53|227.26|225.26|227.54|225.54|227.08|225.08|252
1601373600000|2020-09-29 10:00:00|227.27|225.27|227.76|225.76|227.88|225.88|227.2|225.2|211
1601373900000|2020-09-29 10:05:00|227.75|225.75|227.98|225.98|228.04|226.04|227.7|225.7|221
1601374200000|2020-09-29 10:10:00|227.99|225.99|227.87|225.87|228.05|226.05|227.81|225.81|205
1601374500000|2020-09-29 10:15:00|227.95|225.95|228.26|226.26|228.3|226.3|227.88|225.88|139
1601374800000|2020-09-29 10:20:00|228.25|226.25|228.2|226.2|228.26|226.26|228.02|226.02|241
1601375100000|2020-09-29 10:25:00|228.22|226.22|228.41|226.41|228.43|226.43|228.19|226.19|227
1601375400000|2020-09-29 10:30:00|228.43|226.43|228.53|226.53|228.82|226.82|228.4|226.4|292
1601375700000|2020-09-29 10:35:00|228.52|226.52|228.66|226.66|228.66|226.66|228.4|226.4|183
1601376000000|2020-09-29 10:40:00|228.65|226.65|228.21|226.21|228.82|226.82|228.21|226.21|240
1601376300000|2020-09-29 10:45:00|228.22|226.22|228.43|226.43|228.51|226.51|228.2|226.2|229
1601376600000|2020-09-29 10:50:00|228.45|226.45|228.64|226.64|228.71|226.71|228.45|226.45|208
1601376900000|2020-09-29 10:55:00|228.66|226.66|228.82|226.82|228.91|226.91|228.63|226.63|180
1601377200000|2020-09-29 11:00:00|228.83|226.83|228.51|226.51|228.94|226.94|228.35|226.35|296
1601377500000|2020-09-29 11:05:00|228.54|226.54|228.78|226.78|228.78|226.78|228.48|226.48|208
1601377800000|2020-09-29 11:10:00|228.79|226.79|228.58|226.58|228.85|226.85|228.54|226.54|211
1601378100000|2020-09-29 11:15:00|228.59|226.59|228.5|226.5|228.75|226.75|228.5|226.5|156
1601378400000|2020-09-29 11:20:00|228.48|226.48|228.48|226.48|228.54|226.54|228.46|226.46|18
1601378700000|2020-09-29 11:25:00|228.47|226.47|228.73|226.73|228.81|226.81|228.47|226.47|166
1601379000000|2020-09-29 11:30:00|228.74|226.74|228.84|226.84|228.88|226.88|228.58|226.58|187
1601379300000|2020-09-29 11:35:00|228.85|226.85|228.84|226.84|228.91|226.91|228.83|226.83|179
1601379600000|2020-09-29 11:40:00|228.83|226.83|230.58|228.58|230.72|228.72|228.81|226.81|357
1601379900000|2020-09-29 11:45:00|230.57|228.57|229.92|227.92|230.84|228.84|229.92|227.92|319
1601380200000|2020-09-29 11:50:00|229.81|227.81|229.53|227.53|230.09|228.09|229.52|227.52|227
1601380500000|2020-09-29 11:55:00|229.54|227.54|229.31|227.31|229.6|227.6|229.17|227.17|243
1601380800000|2020-09-29 12:00:00|229.32|227.32|229|227|229.72|227.72|228.64|226.64|308
1601381100000|2020-09-29 12:05:00|229.02|227.02|229.16|227.16|229.22|227.22|228.95|226.95|188
1601381400000|2020-09-29 12:10:00|229.2|227.2|229.24|227.24|229.25|227.25|229.04|227.04|148
1601381700000|2020-09-29 12:15:00|229.23|227.23|229.23|227.23|229.5|227.5|229.21|227.21|135
1601382000000|2020-09-29 12:20:00|229.24|227.24|228.86|226.86|229.25|227.25|228.78|226.78|158
1601382300000|2020-09-29 12:25:00|228.87|226.87|229.35|227.35|229.44|227.44|228.87|226.87|126
1601382600000|2020-09-29 12:30:00|229.36|227.36|229.65|227.65|229.65|227.65|229.28|227.28|146
1601382900000|2020-09-29 12:35:00|229.64|227.64|229.23|227.23|229.64|227.64|229.19|227.19|138
1601383200000|2020-09-29 12:40:00|229.22|227.22|228.99|226.99|229.22|227.22|228.95|226.95|131
1601383500000|2020-09-29 12:45:00|228.93|226.93|228.86|226.86|228.98|226.98|228.78|226.78|213
1601383800000|2020-09-29 12:50:00|228.85|226.85|228.81|226.81|229.02|227.02|228.81|226.81|175
1601384100000|2020-09-29 12:55:00|228.83|226.83|229.12|227.12|229.15|227.15|228.78|226.78|120
1601384400000|2020-09-29 13:00:00|229.13|227.13|229.08|227.08|229.16|227.16|229.04|227.04|74
1601384700000|2020-09-29 13:05:00|229.1|227.1|228.6|226.6|229.1|227.1|228.6|226.6|106
1601385000000|2020-09-29 13:10:00|228.59|226.59|227.55|225.55|228.59|226.59|227.53|225.53|333
1601385300000|2020-09-29 13:15:00|227.56|225.56|227.66|225.66|227.8|225.8|227.19|225.19|371
1601385600000|2020-09-29 13:20:00|227.68|225.68|227.84|225.84|227.96|225.96|227.68|225.68|246
1601385900000|2020-09-29 13:25:00|227.85|225.85|227.95|225.95|228.07|226.07|227.73|225.73|157
1601386200000|2020-09-29 13:30:00|227.96|225.96|227.94|225.94|228.04|226.04|227.76|225.76|283
1601386500000|2020-09-29 13:35:00|227.93|225.93|228.49|226.49|228.57|226.57|227.93|225.93|139
1601386800000|2020-09-29 13:40:00|228.48|226.48|228.05|226.05|228.49|226.49|228.04|226.04|304
1601387100000|2020-09-29 13:45:00|228.04|226.04|228.37|226.37|228.46|226.46|228.02|226.02|258
1601387400000|2020-09-29 13:50:00|228.38|226.38|228.09|226.09|228.38|226.38|227.99|225.99|192
1601387700000|2020-09-29 13:55:00|228.1|226.1|228.2|226.2|228.23|226.23|228.08|226.08|210
1601388000000|2020-09-29 14:00:00|228.19|226.19|228.62|226.62|228.7|226.7|228.19|226.19|324
1601388300000|2020-09-29 14:05:00|228.61|226.61|228.99|226.99|229.06|227.06|228.61|226.61|248
1601388600000|2020-09-29 14:10:00|229|227|230.2|228.2|230.46|228.46|229|227|388
1601388900000|2020-09-29 14:15:00|230.17|228.17|229.78|227.78|230.25|228.25|229.52|227.52|228
1601389200000|2020-09-29 14:20:00|229.79|227.79|230.01|228.01|230.24|228.24|229.5|227.5|255
1601389500000|2020-09-29 14:25:00|229.94|227.94|229.77|227.77|229.94|227.94|229.72|227.72|99
1601389800000|2020-09-29 14:30:00|229.8|227.8|229.23|227.23|229.93|227.93|229.09|227.09|254
1601390100000|2020-09-29 14:35:00|229.22|227.22|228.63|226.63|229.32|227.32|228.62|226.62|279
1601390400000|2020-09-29 14:40:00|228.62|226.62|228.89|226.89|228.96|226.96|228.55|226.55|281
1601390700000|2020-09-29 14:45:00|228.9|226.9|227.8|225.8|228.91|226.91|227.72|225.72|372
1601391000000|2020-09-29 14:50:00|227.81|225.81|227.66|225.66|227.86|225.86|227.53|225.53|214
1601391300000|2020-09-29 14:55:00|227.65|225.65|228.28|226.28|228.3|226.3|227.65|225.65|214
1601391600000|2020-09-29 15:00:00|228.27|226.27|227.58|225.58|228.37|226.37|227.58|225.58|170
1601391900000|2020-09-29 15:05:00|227.57|225.57|227.74|225.74|227.77|225.77|227.4|225.4|242
1601392200000|2020-09-29 15:10:00|227.73|225.73|227.45|225.45|227.75|225.75|227.38|225.38|231
1601392500000|2020-09-29 15:15:00|227.44|225.44|228.1|226.1|228.1|226.1|227.44|225.44|270
1601392800000|2020-09-29 15:20:00|228.11|226.11|228.36|226.36|228.37|226.37|228.04|226.04|174
1601393100000|2020-09-29 15:25:00|228.35|226.35|228.34|226.34|228.44|226.44|228.31|226.31|97
1601393400000|2020-09-29 15:30:00|228.29|226.29|228.6|226.6|228.76|226.76|228.29|226.29|145
1601393700000|2020-09-29 15:35:00|228.61|226.61|228.83|226.83|228.84|226.84|228.57|226.57|180
1601394000000|2020-09-29 15:40:00|228.81|226.81|228.17|226.17|228.84|226.84|228.17|226.17|170
1601394300000|2020-09-29 15:45:00|228.16|226.16|227.37|225.37|228.22|226.22|227.37|225.37|247
1601394600000|2020-09-29 15:50:00|227.38|225.38|227.42|225.42|227.71|225.71|227.25|225.25|336
1601394900000|2020-09-29 15:55:00|227.41|225.41|227.23|225.23|227.52|225.52|227.03|225.03|371
1601395200000|2020-09-29 16:00:00|227.22|225.22|227.34|225.34|227.71|225.71|226.88|224.88|359
1601395500000|2020-09-29 16:05:00|227.35|225.35|227.17|225.17|227.48|225.48|227|225|277
1601395800000|2020-09-29 16:10:00|227.14|225.14|227.65|225.65|227.66|225.66|227.04|225.04|277
1601396100000|2020-09-29 16:15:00|227.63|225.63|227.54|225.54|227.81|225.81|227.53|225.53|310
1601396400000|2020-09-29 16:20:00|227.53|225.53|226.62|224.62|227.61|225.61|226.37|224.37|426
1601396700000|2020-09-29 16:25:00|226.61|224.61|226.31|224.31|226.86|224.86|226.09|224.09|368
1601397000000|2020-09-29 16:30:00|226.32|224.32|226.48|224.48|226.51|224.51|226.1|224.1|322
1601397300000|2020-09-29 16:35:00|226.49|224.49|227.2|225.2|227.2|225.2|226.29|224.29|314
1601397600000|2020-09-29 16:40:00|227.21|225.21|227|225|227.31|225.31|226.95|224.95|215
1601397900000|2020-09-29 16:45:00|227.01|225.01|227.61|225.61|227.64|225.64|226.98|224.98|213
1601398200000|2020-09-29 16:50:00|227.62|225.62|228.19|226.19|228.21|226.21|227.55|225.55|303
1601398500000|2020-09-29 16:55:00|228.2|226.2|228.07|226.07|228.22|226.22|227.91|225.91|244
1601398800000|2020-09-29 17:00:00|228.09|226.09|227.47|225.47|228.52|226.52|227.46|225.46|340
1601399100000|2020-09-29 17:05:00|227.46|225.46|226.68|224.68|227.48|225.48|226.66|224.66|464
1601399400000|2020-09-29 17:10:00|226.65|224.65|226.76|224.76|227.02|225.02|226.62|224.62|241
1601399700000|2020-09-29 17:15:00|226.78|224.78|227.13|225.13|227.2|225.2|226.49|224.49|346
1601400000000|2020-09-29 17:20:00|227.14|225.14|227.11|225.11|227.25|225.25|226.91|224.91|278
1601400300000|2020-09-29 17:25:00|227.14|225.14|227.33|225.33|227.33|225.33|227.04|225.04|305
1601400600000|2020-09-29 17:30:00|227.32|225.32|227.29|225.29|227.41|225.41|227.23|225.23|206
1601400900000|2020-09-29 17:35:00|227.3|225.3|227.38|225.38|227.55|225.55|227.27|225.27|289
1601401200000|2020-09-29 17:40:00|227.37|225.37|227.27|225.27|227.46|225.46|227.22|225.22|332
1601401500000|2020-09-29 17:45:00|227.3|225.3|226.97|224.97|227.36|225.36|226.97|224.97|242
1601401800000|2020-09-29 17:50:00|226.96|224.96|227.53|225.53|227.62|225.62|226.96|224.96|326
1601402100000|2020-09-29 17:55:00|227.52|225.52|227.25|225.25|227.56|225.56|227.09|225.09|344
1601402400000|2020-09-29 18:00:00|227.24|225.24|227.13|225.13|227.51|225.51|227.1|225.1|273
1601402700000|2020-09-29 18:05:00|227.11|225.11|226.91|224.91|227.16|225.16|226.9|224.9|283
1601403000000|2020-09-29 18:10:00|226.94|224.94|227.08|225.08|227.13|225.13|226.91|224.91|218
1601403300000|2020-09-29 18:15:00|227.1|225.1|227.43|225.43|227.57|225.57|227.02|225.02|265
1601403600000|2020-09-29 18:20:00|227.48|225.48|228.19|226.19|228.24|226.24|227.45|225.45|391
1601403900000|2020-09-29 18:25:00|228.18|226.18|228.11|226.11|228.33|226.33|227.96|225.96|276
1601404200000|2020-09-29 18:30:00|228.12|226.12|227.97|225.97|228.15|226.15|227.86|225.86|188
1601404500000|2020-09-29 18:35:00|227.96|225.96|227.97|225.97|228.02|226.02|227.91|225.91|179
1601404800000|2020-09-29 18:40:00|227.99|225.99|227.9|225.9|227.99|225.99|227.87|225.87|132
1601405100000|2020-09-29 18:45:00|227.91|225.91|227.86|225.86|227.92|225.92|227.79|225.79|158
1601405400000|2020-09-29 18:50:00|227.85|225.85|227.66|225.66|228.21|226.21|227.64|225.64|202
1601405700000|2020-09-29 18:55:00|227.64|225.64|227.8|225.8|227.94|225.94|227.63|225.63|253
1601406000000|2020-09-29 19:00:00|227.79|225.79|227.89|225.89|228.02|226.02|227.78|225.78|130
1601406300000|2020-09-29 19:05:00|227.9|225.9|227.79|225.79|227.97|225.97|227.79|225.79|107
1601406600000|2020-09-29 19:10:00|227.81|225.81|227.62|225.62|227.85|225.85|227.6|225.6|114
1601406900000|2020-09-29 19:15:00|227.64|225.64|228.3|226.3|228.32|226.32|227.59|225.59|294
1601407200000|2020-09-29 19:20:00|228.31|226.31|227.98|225.98|228.41|226.41|227.93|225.93|199
1601407500000|2020-09-29 19:25:00|227.97|225.97|227.82|225.82|227.98|225.98|227.76|225.76|102
1601407800000|2020-09-29 19:30:00|227.83|225.83|227.59|225.59|227.9|225.9|227.58|225.58|132
1601408100000|2020-09-29 19:35:00|227.58|225.58|227.44|225.44|227.58|225.58|227.23|225.23|172
1601408400000|2020-09-29 19:40:00|227.43|225.43|227.63|225.63|227.64|225.64|227.33|225.33|137
1601408700000|2020-09-29 19:45:00|227.6|225.6|227.92|225.92|227.93|225.93|227.6|225.6|144
1601409000000|2020-09-29 19:50:00|227.9|225.9|228.01|226.01|228.16|226.16|227.87|225.87|183
1601409300000|2020-09-29 19:55:00|228.02|226.02|227.76|225.76|228.02|226.02|227.75|225.75|154
1601409600000|2020-09-29 20:00:00|227.72|225.72|228.06|226.06|228.18|226.18|227.72|225.72|206
1601409900000|2020-09-29 20:05:00|228.07|226.07|228.14|226.14|228.14|226.14|228.03|226.03|94
1601410200000|2020-09-29 20:10:00|228.13|226.13|228|226|228.15|226.15|227.89|225.89|102
1601410500000|2020-09-29 20:15:00|227.99|225.99|228.37|226.37|228.38|226.38|227.97|225.97|221
1601410800000|2020-09-29 20:20:00|228.36|226.36|228.09|226.09|228.43|226.43|228.08|226.08|134
1601411100000|2020-09-29 20:25:00|228.07|226.07|228.18|226.18|228.24|226.24|228.06|226.06|128
1601411400000|2020-09-29 20:30:00|228.17|226.17|228.29|226.29|228.34|226.34|228.17|226.17|204
1601411700000|2020-09-29 20:35:00|228.28|226.28|228.14|226.14|228.36|226.36|228.04|226.04|140
1601412000000|2020-09-29 20:40:00|228.08|226.08|228.41|226.41|228.44|226.44|228.07|226.07|154
1601412300000|2020-09-29 20:45:00|228.4|226.4|228.35|226.35|228.71|226.71|228.35|226.35|187
1601412600000|2020-09-29 20:50:00|228.37|226.37|228.12|226.12|228.37|226.37|228.05|226.05|90
1601412900000|2020-09-29 20:55:00|228.14|226.14|228.16|226.16|228.23|226.23|228.12|226.12|198
1601413200000|2020-09-29 21:00:00|228.17|226.17|228.43|226.43|228.48|226.48|228.16|226.16|167
1601413500000|2020-09-29 21:05:00|228.42|226.42|228.39|226.39|228.58|226.58|228.37|226.37|139
1601413800000|2020-09-29 21:10:00|228.4|226.4|228.39|226.39|228.52|226.52|228.35|226.35|123
1601414100000|2020-09-29 21:15:00|228.35|226.35|228.44|226.44|228.54|226.54|228.34|226.34|135
1601414400000|2020-09-29 21:20:00|228.43|226.43|228.47|226.47|228.51|226.51|228.32|226.32|93
1601414700000|2020-09-29 21:25:00|228.46|226.46|228.41|226.41|228.53|226.53|228.37|226.37|210
1601415000000|2020-09-29 21:30:00|228.42|226.42|228.38|226.38|228.5|226.5|228.33|226.33|161
1601415300000|2020-09-29 21:35:00|228.37|226.37|228.14|226.14|228.4|226.4|228.14|226.14|179
1601415600000|2020-09-29 21:40:00|228.13|226.13|228.07|226.07|228.21|226.21|227.98|225.98|289
1601415900000|2020-09-29 21:45:00|228.08|226.08|228.12|226.12|228.29|226.29|228.07|226.07|186
1601416200000|2020-09-29 21:50:00|228.11|226.11|228.18|226.18|228.21|226.21|228.11|226.11|157
1601416500000|2020-09-29 21:55:00|228.17|226.17|228.26|226.26|228.29|226.29|228.14|226.14|180
1601416800000|2020-09-29 22:00:00|228.27|226.27|228.66|226.66|228.66|226.66|228.25|226.25|219
1601417100000|2020-09-29 22:05:00|228.71|226.71|228.68|226.68|228.81|226.81|228.45|226.45|273
1601417400000|2020-09-29 22:10:00|228.67|226.67|228.51|226.51|228.76|226.76|228.4|226.4|183
1601417700000|2020-09-29 22:15:00|228.54|226.54|228.79|226.79|228.8|226.8|228.54|226.54|206
1601418000000|2020-09-29 22:20:00|228.76|226.76|228.47|226.47|228.86|226.86|228.37|226.37|211
1601418300000|2020-09-29 22:25:00|228.46|226.46|228.51|226.51|228.57|226.57|228.4|226.4|116
1601418600000|2020-09-29 22:30:00|228.54|226.54|228.38|226.38|228.76|226.76|228.31|226.31|141
1601418900000|2020-09-29 22:35:00|228.39|226.39|228.43|226.43|228.48|226.48|228.2|226.2|170
1601419200000|2020-09-29 22:40:00|228.51|226.51|228.32|226.32|228.51|226.51|228.25|226.25|159
1601419500000|2020-09-29 22:45:00|228.31|226.31|228.28|226.28|228.37|226.37|228.2|226.2|211
1601419800000|2020-09-29 22:50:00|228.29|226.29|228.49|226.49|228.56|226.56|228.28|226.28|168
1601420100000|2020-09-29 22:55:00|228.55|226.55|228.54|226.54|228.73|226.73|228.53|226.53|186
1601420400000|2020-09-29 23:00:00|228.56|226.56|229.08|227.08|229.08|227.08|228.56|226.56|274
1601420700000|2020-09-29 23:05:00|229.09|227.09|230|228|230.25|228.25|229.08|227.08|423
1601421000000|2020-09-29 23:10:00|229.99|227.99|230.73|228.73|230.85|228.85|229.98|227.98|370
1601421300000|2020-09-29 23:15:00|230.74|228.74|230.6|228.6|231.39|229.39|230.46|228.46|533
1601421600000|2020-09-29 23:20:00|230.58|228.58|229.95|227.95|230.81|228.81|229.9|227.9|331
1601421900000|2020-09-29 23:25:00|229.94|227.94|229.8|227.8|230.19|228.19|229.8|227.8|258
1601422200000|2020-09-29 23:30:00|229.85|227.85|229.88|227.88|229.93|227.93|229.81|227.81|191
1601422500000|2020-09-29 23:35:00|229.87|227.87|229.99|227.99|230.01|228.01|229.85|227.85|212
1601422800000|2020-09-29 23:40:00|229.98|227.98|229.95|227.95|230.14|228.14|229.94|227.94|329
1601423100000|2020-09-29 23:45:00|229.94|227.94|229.64|227.64|229.97|227.97|229.63|227.63|268
1601423400000|2020-09-29 23:50:00|229.65|227.65|229.9|227.9|229.92|227.92|229.52|227.52|270
1601423700000|2020-09-29 23:55:00|229.91|227.91|230.06|228.06|230.06|228.06|229.87|227.87|298
1601424000000|2020-09-30 00:00:00|230.08|228.08|229.76|227.76|230.22|228.22|229.74|227.74|213
1601424300000|2020-09-30 00:05:00|229.73|227.73|230.05|228.05|230.16|228.16|229.62|227.62|210
1601424600000|2020-09-30 00:10:00|230.06|228.06|229.84|227.84|230.23|228.23|229.61|227.61|276
1601424900000|2020-09-30 00:15:00|229.85|227.85|229.48|227.48|229.89|227.89|229.41|227.41|306
1601425200000|2020-09-30 00:20:00|229.47|227.47|229.19|227.19|229.55|227.55|228.92|226.92|298
1601425500000|2020-09-30 00:25:00|229.18|227.18|228.99|226.99|229.21|227.21|228.86|226.86|305
1601425800000|2020-09-30 00:30:00|228.98|226.98|228.96|226.96|229.05|227.05|228.88|226.88|254
1601426100000|2020-09-30 00:35:00|228.95|226.95|229.47|227.47|229.47|227.47|228.87|226.87|298
1601426400000|2020-09-30 00:40:00|229.46|227.46|229.3|227.3|229.46|227.46|229.28|227.28|205
1601426700000|2020-09-30 00:45:00|229.31|227.31|229.5|227.5|229.54|227.54|229.07|227.07|172
1601427000000|2020-09-30 00:50:00|229.49|227.49|229.24|227.24|229.5|227.5|229.16|227.16|240
1601427300000|2020-09-30 00:55:00|229.23|227.23|229.23|227.23|229.31|227.31|229.13|227.13|159
1601427600000|2020-09-30 01:00:00|229.26|227.26|229.46|227.46|229.46|227.46|229.11|227.11|120
1601427900000|2020-09-30 01:05:00|229.42|227.42|229.31|227.31|229.51|227.51|229.21|227.21|213
1601428200000|2020-09-30 01:10:00|229.3|227.3|229.37|227.37|229.44|227.44|229.2|227.2|188
1601428500000|2020-09-30 01:15:00|229.4|227.4|229.53|227.53|229.54|227.54|229.29|227.29|141
1601428800000|2020-09-30 01:20:00|229.54|227.54|229.59|227.59|229.7|227.7|229.51|227.51|172
1601429100000|2020-09-30 01:25:00|229.6|227.6|229.84|227.84|229.95|227.95|229.56|227.56|198
1601429400000|2020-09-30 01:30:00|229.85|227.85|229.85|227.85|229.96|227.96|229.67|227.67|215
1601429700000|2020-09-30 01:35:00|229.84|227.84|229.46|227.46|229.85|227.85|229.25|227.25|214
1601430000000|2020-09-30 01:40:00|229.47|227.47|229.46|227.46|229.58|227.58|229.37|227.37|162
1601430300000|2020-09-30 01:45:00|229.45|227.45|229.04|227.04|229.45|227.45|229.01|227.01|279
1601430600000|2020-09-30 01:50:00|229.03|227.03|229.75|227.75|229.82|227.82|229.03|227.03|304
1601430900000|2020-09-30 01:55:00|229.74|227.74|230.79|228.79|230.9|228.9|229.67|227.67|328
1601431200000|2020-09-30 02:00:00|230.78|228.78|231.29|229.29|231.34|229.34|230.61|228.61|197
1601431500000|2020-09-30 02:05:00|231.24|229.24|230.43|228.43|232.38|230.38|230.2|228.2|516
1601431800000|2020-09-30 02:10:00|230.42|228.42|230.13|228.13|230.42|228.42|229.33|227.33|464
1601432100000|2020-09-30 02:15:00|230.14|228.14|229.49|227.49|230.51|228.51|229.47|227.47|364
1601432400000|2020-09-30 02:20:00|229.46|227.46|229.49|227.49|229.58|227.58|228.7|226.7|403
1601432700000|2020-09-30 02:25:00|229.5|227.5|229.76|227.76|229.89|227.89|228.5|226.5|566
1601433000000|2020-09-30 02:30:00|229.75|227.75|230.53|228.53|230.88|228.88|229.62|227.62|401
1601433300000|2020-09-30 02:35:00|230.54|228.54|230.44|228.44|232.08|230.08|230.18|228.18|658
1601433600000|2020-09-30 02:40:00|230.43|228.43|229.45|227.45|230.69|228.69|229.4|227.4|498
1601433900000|2020-09-30 02:45:00|229.46|227.46|230.11|228.11|230.53|228.53|229.38|227.38|449
1601434200000|2020-09-30 02:50:00|230.1|228.1|229.69|227.69|230.27|228.27|229.61|227.61|269
1601434500000|2020-09-30 02:55:00|229.68|227.68|229.79|227.79|229.98|227.98|229.68|227.68|244
1601434800000|2020-09-30 03:00:00|229.82|227.82|229.9|227.9|230.04|228.04|229.71|227.71|225
1601435100000|2020-09-30 03:05:00|229.91|227.91|230.18|228.18|230.25|228.25|229.71|227.71|354
1601435400000|2020-09-30 03:10:00|230.17|228.17|229.82|227.82|230.21|228.21|229.82|227.82|173
1601435700000|2020-09-30 03:15:00|229.83|227.83|230.03|228.03|230.11|228.11|229.81|227.81|239
1601436000000|2020-09-30 03:20:00|230.05|228.05|230.15|228.15|230.24|228.24|229.97|227.97|278
1601436300000|2020-09-30 03:25:00|230.12|228.12|229.51|227.51|230.12|228.12|229.4|227.4|238
1601436600000|2020-09-30 03:30:00|229.46|227.46|229.67|227.67|229.8|227.8|229.39|227.39|265
1601436900000|2020-09-30 03:35:00|229.63|227.63|229.71|227.71|229.77|227.77|229.47|227.47|233
1601437200000|2020-09-30 03:40:00|229.73|227.73|229.74|227.74|229.89|227.89|229.56|227.56|197
1601437500000|2020-09-30 03:45:00|229.67|227.67|229.57|227.57|229.76|227.76|229.45|227.45|214
1601437800000|2020-09-30 03:50:00|229.58|227.58|229.89|227.89|229.92|227.92|229.57|227.57|204
1601438100000|2020-09-30 03:55:00|229.9|227.9|229.44|227.44|229.91|227.91|229.43|227.43|224
1601438400000|2020-09-30 04:00:00|229.45|227.45|229.28|227.28|229.49|227.49|228.93|226.93|216
1601438700000|2020-09-30 04:05:00|229.31|227.31|229.27|227.27|229.44|227.44|229.07|227.07|197
1601439000000|2020-09-30 04:10:00|229.28|227.28|229.01|227.01|229.28|227.28|228.85|226.85|191
1601439300000|2020-09-30 04:15:00|229|227|228.49|226.49|229.01|227.01|228.3|226.3|374
1601439600000|2020-09-30 04:20:00|228.44|226.44|228.88|226.88|229.2|227.2|228.3|226.3|326
1601439900000|2020-09-30 04:25:00|228.9|226.9|229.46|227.46|229.59|227.59|228.87|226.87|262
1601440200000|2020-09-30 04:30:00|229.45|227.45|229.78|227.78|229.78|227.78|229.39|227.39|114
1601440500000|2020-09-30 04:35:00|229.77|227.77|230.37|228.37|230.41|228.41|229.64|227.64|234
1601440800000|2020-09-30 04:40:00|230.36|228.36|230.22|228.22|230.36|228.36|229.94|227.94|239
1601441100000|2020-09-30 04:45:00|230.23|228.23|230.08|228.08|230.34|228.34|230.04|228.04|170
1601441400000|2020-09-30 04:50:00|230.04|228.04|229.89|227.89|230.09|228.09|229.84|227.84|191
1601441700000|2020-09-30 04:55:00|229.87|227.87|229.79|227.79|229.96|227.96|229.56|227.56|208
1601442000000|2020-09-30 05:00:00|229.76|227.76|229.79|227.79|229.79|227.79|229.33|227.33|278
1601442300000|2020-09-30 05:05:00|229.78|227.78|229.93|227.93|229.96|227.96|229.57|227.57|198
1601442600000|2020-09-30 05:10:00|229.92|227.92|229.79|227.79|229.98|227.98|229.73|227.73|145
1601442900000|2020-09-30 05:15:00|229.8|227.8|230.03|228.03|230.09|228.09|229.79|227.79|199
1601443200000|2020-09-30 05:20:00|230.05|228.05|229.51|227.51|230.05|228.05|229.51|227.51|274
1601443500000|2020-09-30 05:25:00|229.5|227.5|229.56|227.56|229.69|227.69|229.44|227.44|244
1601443800000|2020-09-30 05:30:00|229.54|227.54|229.04|227.04|229.55|227.55|228.93|226.93|161
1601444100000|2020-09-30 05:35:00|229.02|227.02|228.71|226.71|229.02|227.02|228.61|226.61|217
1601444400000|2020-09-30 05:40:00|228.72|226.72|228.71|226.71|228.85|226.85|228.65|226.65|206
1601444700000|2020-09-30 05:45:00|228.72|226.72|228.48|226.48|228.77|226.77|228.45|226.45|160
1601445000000|2020-09-30 05:50:00|228.49|226.49|229.1|227.1|229.1|227.1|228.45|226.45|236
1601445300000|2020-09-30 05:55:00|229.11|227.11|228.65|226.65|229.28|227.28|228.61|226.61|267
1601445600000|2020-09-30 06:00:00|228.64|226.64|228.73|226.73|228.89|226.89|228.27|226.27|323
1601445900000|2020-09-30 06:05:00|228.72|226.72|228.63|226.63|228.86|226.86|228.61|226.61|250
1601446200000|2020-09-30 06:10:00|228.53|226.53|228.69|226.69|228.74|226.74|228.44|226.44|264
1601446500000|2020-09-30 06:15:00|228.67|226.67|229.38|227.38|229.4|227.4|228.63|226.63|270
1601446800000|2020-09-30 06:20:00|229.39|227.39|229.2|227.2|229.64|227.64|229.14|227.14|181
1601447100000|2020-09-30 06:25:00|229.21|227.21|229.37|227.37|229.49|227.49|229.08|227.08|264
1601447400000|2020-09-30 06:30:00|229.38|227.38|229.42|227.42|229.59|227.59|229.09|227.09|216
1601447700000|2020-09-30 06:35:00|229.39|227.39|229.64|227.64|229.68|227.68|229.39|227.39|226
1601448000000|2020-09-30 06:40:00|229.66|227.66|229.88|227.88|229.96|227.96|229.56|227.56|249
1601448300000|2020-09-30 06:45:00|229.85|227.85|229.75|227.75|229.94|227.94|229.73|227.73|281
1601448600000|2020-09-30 06:50:00|229.73|227.73|229.5|227.5|229.73|227.73|229.35|227.35|130
1601448900000|2020-09-30 06:55:00|229.51|227.51|229.32|227.32|229.52|227.52|229.19|227.19|173
1601449200000|2020-09-30 07:00:00|229.33|227.33|229.12|227.12|229.4|227.4|228.86|226.86|300
1601449500000|2020-09-30 07:05:00|229.14|227.14|229.45|227.45|229.48|227.48|229.04|227.04|207
1601449800000|2020-09-30 07:10:00|229.47|227.47|229.98|227.98|230.12|228.12|229.44|227.44|278
1601450100000|2020-09-30 07:15:00|229.97|227.97|230.02|228.02|230.08|228.08|229.67|227.67|268
1601450400000|2020-09-30 07:20:00|229.99|227.99|229.74|227.74|230.03|228.03|229.7|227.7|327
1601450700000|2020-09-30 07:25:00|229.8|227.8|229.82|227.82|229.98|227.98|229.72|227.72|187
1601451000000|2020-09-30 07:30:00|229.81|227.81|229.87|227.87|229.87|227.87|229.68|227.68|117
1601451300000|2020-09-30 07:35:00|229.83|227.83|229.76|227.76|229.98|227.98|229.7|227.7|236
1601451600000|2020-09-30 07:40:00|229.79|227.79|229.52|227.52|229.79|227.79|229.4|227.4|204
1601451900000|2020-09-30 07:45:00|229.47|227.47|229.35|227.35|229.63|227.63|229.35|227.35|199
1601452200000|2020-09-30 07:50:00|229.26|227.26|229.01|227.01|229.27|227.27|228.8|226.8|92
1601452500000|2020-09-30 07:55:00|229.03|227.03|229.04|227.04|229.14|227.14|228.85|226.85|186
1601452800000|2020-09-30 08:00:00|229.03|227.03|228.79|226.79|229.03|227.03|228.53|226.53|359
1601453100000|2020-09-30 08:05:00|228.94|226.94|229.19|227.19|229.3|227.3|228.8|226.8|341
1601453400000|2020-09-30 08:10:00|229.18|227.18|229.2|227.2|229.22|227.22|228.98|226.98|263
1601453700000|2020-09-30 08:15:00|229.21|227.21|229.33|227.33|229.53|227.53|229.15|227.15|311
1601454000000|2020-09-30 08:20:00|229.32|227.32|229.37|227.37|229.62|227.62|229.28|227.28|222
1601454300000|2020-09-30 08:25:00|229.36|227.36|229.18|227.18|229.47|227.47|228.86|226.86|227
1601454600000|2020-09-30 08:30:00|229.02|227.02|229.07|227.07|229.12|227.12|228.84|226.84|224
1601454900000|2020-09-30 08:35:00|229.08|227.08|229.55|227.55|229.58|227.58|229.08|227.08|274
1601455200000|2020-09-30 08:40:00|229.51|227.51|229.68|227.68|229.77|227.77|229.47|227.47|241
1601455500000|2020-09-30 08:45:00|229.69|227.69|229.48|227.48|229.74|227.74|229.48|227.48|221
1601455800000|2020-09-30 08:50:00|229.51|227.51|229.44|227.44|229.69|227.69|229.42|227.42|177
1601456100000|2020-09-30 08:55:00|229.42|227.42|229.37|227.37|229.52|227.52|229.28|227.28|200
1601456400000|2020-09-30 09:00:00|229.35|227.35|228.6|226.6|229.36|227.36|228.6|226.6|290
1601456700000|2020-09-30 09:05:00|228.59|226.59|228.38|226.38|228.65|226.65|228.3|226.3|341
1601457000000|2020-09-30 09:10:00|228.37|226.37|227.99|225.99|228.4|226.4|227.75|225.75|383
1601457300000|2020-09-30 09:15:00|228.02|226.02|227.98|225.98|228.31|226.31|227.86|225.86|247
1601457600000|2020-09-30 09:20:00|227.96|225.96|228.3|226.3|228.62|226.62|227.96|225.96|283
1601457900000|2020-09-30 09:25:00|228.33|226.33|228.12|226.12|228.58|226.58|228.11|226.11|252
1601458200000|2020-09-30 09:30:00|228.11|226.11|228.44|226.44|228.6|226.6|228.02|226.02|207
1601458500000|2020-09-30 09:35:00|228.42|226.42|227.99|225.99|228.44|226.44|227.93|225.93|315
1601458800000|2020-09-30 09:40:00|227.98|225.98|227.47|225.47|227.98|225.98|227.09|225.09|379
1601459100000|2020-09-30 09:45:00|227.48|225.48|227.63|225.63|227.78|225.78|227.11|225.11|283
1601459400000|2020-09-30 09:50:00|227.62|225.62|227.83|225.83|227.88|225.88|227.59|225.59|192
1601459700000|2020-09-30 09:55:00|227.82|225.82|228.15|226.15|228.51|226.51|227.66|225.66|255
1601460000000|2020-09-30 10:00:00|228.14|226.14|228.32|226.32|228.41|226.41|228|226|184
1601460300000|2020-09-30 10:05:00|228.36|226.36|228.13|226.13|228.43|226.43|228.05|226.05|133
1601460600000|2020-09-30 10:10:00|228.16|226.16|228.33|226.33|228.36|226.36|228.04|226.04|127
1601460900000|2020-09-30 10:15:00|228.31|226.31|228.47|226.47|228.54|226.54|228.31|226.31|115
1601461200000|2020-09-30 10:20:00|228.46|226.46|228.39|226.39|228.5|226.5|228.32|226.32|75
1601461500000|2020-09-30 10:25:00|228.38|226.38|228.61|226.61|228.62|226.62|228.31|226.31|145
1601461800000|2020-09-30 10:30:00|228.6|226.6|228.59|226.59|228.77|226.77|228.53|226.53|239
1601462100000|2020-09-30 10:35:00|228.58|226.58|228.47|226.47|228.63|226.63|228.46|226.46|149
1601462400000|2020-09-30 10:40:00|228.45|226.45|228.68|226.68|228.73|226.73|228.44|226.44|81
1601462700000|2020-09-30 10:45:00|228.69|226.69|228.63|226.63|228.72|226.72|228.56|226.56|72
1601463000000|2020-09-30 10:50:00|228.65|226.65|228.81|226.81|228.83|226.83|228.53|226.53|92
1601463300000|2020-09-30 10:55:00|228.82|226.82|228.71|226.71|228.87|226.87|228.62|226.62|184
1601463600000|2020-09-30 11:00:00|228.7|226.7|228.63|226.63|228.71|226.71|228.47|226.47|181
1601463900000|2020-09-30 11:05:00|228.64|226.64|228.08|226.08|228.64|226.64|228.08|226.08|187
1601464200000|2020-09-30 11:10:00|228.09|226.09|228.11|226.11|228.23|226.23|227.88|225.88|233
1601464500000|2020-09-30 11:15:00|228.15|226.15|227.71|225.71|228.15|226.15|227.65|225.65|104
1601464800000|2020-09-30 11:20:00|227.72|225.72|227.7|225.7|227.78|225.78|227.58|225.58|194
1601465100000|2020-09-30 11:25:00|227.69|225.69|227.53|225.53|227.75|225.75|227.38|225.38|204
1601465400000|2020-09-30 11:30:00|227.54|225.54|227.41|225.41|227.59|225.59|227.31|225.31|101
1601465700000|2020-09-30 11:35:00|227.39|225.39|226.58|224.58|227.4|225.4|226.56|224.56|225
1601466000000|2020-09-30 11:40:00|226.57|224.57|226.5|224.5|226.88|224.88|226.38|224.38|205
1601466300000|2020-09-30 11:45:00|226.44|224.44|226.71|224.71|226.9|224.9|226.33|224.33|262
1601466600000|2020-09-30 11:50:00|226.72|224.72|227.06|225.06|227.19|225.19|226.67|224.67|236
1601466900000|2020-09-30 11:55:00|227.03|225.03|226.54|224.54|227.33|225.33|226.54|224.54|257
1601467200000|2020-09-30 12:00:00|226.6|224.6|227.39|225.39|227.57|225.57|226.28|224.28|436
1601467500000|2020-09-30 12:05:00|227.34|225.34|227.16|225.16|227.42|225.42|226.96|224.96|310
1601467800000|2020-09-30 12:10:00|227.15|225.15|227.28|225.28|227.3|225.3|227.04|225.04|222
1601468100000|2020-09-30 12:15:00|227.27|225.27|227.46|225.46|227.53|225.53|227.27|225.27|317
1601468400000|2020-09-30 12:20:00|227.45|225.45|227.55|225.55|227.56|225.56|227.35|225.35|155
1601468700000|2020-09-30 12:25:00|227.53|225.53|227.56|225.56|227.58|225.58|227.49|225.49|55
1601469000000|2020-09-30 12:30:00|227.49|225.49|228.12|226.12|228.17|226.17|227.46|225.46|178
1601469300000|2020-09-30 12:35:00|228.15|226.15|227.94|225.94|228.15|226.15|227.76|225.76|218
1601469600000|2020-09-30 12:40:00|227.93|225.93|228.33|226.33|228.61|226.61|227.87|225.87|275
1601469900000|2020-09-30 12:45:00|228.34|226.34|228.54|226.54|228.58|226.58|228.32|226.32|202
1601470200000|2020-09-30 12:50:00|228.53|226.53|228.55|226.55|228.63|226.63|228.36|226.36|270
1601470500000|2020-09-30 12:55:00|228.54|226.54|228.34|226.34|228.56|226.56|228.18|226.18|332
1601470800000|2020-09-30 13:00:00|228.37|226.37|228.31|226.31|228.47|226.47|228.31|226.31|125
1601471100000|2020-09-30 13:05:00|228.27|226.27|228.27|226.27|228.41|226.41|228.06|226.06|156
1601471400000|2020-09-30 13:10:00|228.26|226.26|228.44|226.44|228.61|226.61|228.24|226.24|203
1601471700000|2020-09-30 13:15:00|228.43|226.43|228.14|226.14|228.43|226.43|228.14|226.14|191
1601472000000|2020-09-30 13:20:00|228.15|226.15|228.36|226.36|228.37|226.37|228.14|226.14|224
1601472300000|2020-09-30 13:25:00|228.35|226.35|228.17|226.17|228.38|226.38|228.09|226.09|236
1601472600000|2020-09-30 13:30:00|228.18|226.18|228.31|226.31|228.52|226.52|228.14|226.14|243
1601472900000|2020-09-30 13:35:00|228.33|226.33|227.91|225.91|228.37|226.37|227.87|225.87|180
1601473200000|2020-09-30 13:40:00|228.03|226.03|227.92|225.92|228.15|226.15|227.81|225.81|249
1601473500000|2020-09-30 13:45:00|227.95|225.95|228.05|226.05|228.3|226.3|227.85|225.85|293
1601473800000|2020-09-30 13:50:00|228.08|226.08|227.95|225.95|228.11|226.11|227.92|225.92|182
1601474100000|2020-09-30 13:55:00|227.97|225.97|228.19|226.19|228.36|226.36|227.93|225.93|214
1601474400000|2020-09-30 14:00:00|228.2|226.2|228.29|226.29|228.45|226.45|228.16|226.16|287
1601474700000|2020-09-30 14:05:00|228.3|226.3|228.27|226.27|228.47|226.47|228.2|226.2|288
1601475000000|2020-09-30 14:10:00|228.26|226.26|228.15|226.15|228.42|226.42|228.11|226.11|258
1601475300000|2020-09-30 14:15:00|228.14|226.14|228.42|226.42|228.52|226.52|228.14|226.14|193
1601475600000|2020-09-30 14:20:00|228.41|226.41|228.35|226.35|228.52|226.52|228.33|226.33|196
1601475900000|2020-09-30 14:25:00|228.4|226.4|228.41|226.41|228.47|226.47|228.3|226.3|118
1601476200000|2020-09-30 14:30:00|228.42|226.42|228.24|226.24|228.49|226.49|228.23|226.23|178
1601476500000|2020-09-30 14:35:00|228.26|226.26|228.89|226.89|228.96|226.96|228.12|226.12|215
1601476800000|2020-09-30 14:40:00|228.9|226.9|228.76|226.76|229|227|228.73|226.73|236
1601477100000|2020-09-30 14:45:00|228.72|226.72|228.47|226.47|228.76|226.76|228.43|226.43|148
1601477400000|2020-09-30 14:50:00|228.48|226.48|228.46|226.46|228.58|226.58|228.43|226.43|91
1601477700000|2020-09-30 14:55:00|228.45|226.45|228.24|226.24|228.46|226.46|228.21|226.21|121
1601478000000|2020-09-30 15:00:00|228.23|226.23|228.43|226.43|228.46|226.46|228.22|226.22|138
1601478300000|2020-09-30 15:05:00|228.44|226.44|228.56|226.56|228.56|226.56|228.42|226.42|111
1601478600000|2020-09-30 15:10:00|228.54|226.54|229.04|227.04|229.08|227.08|228.37|226.37|175
1601478900000|2020-09-30 15:15:00|229.03|227.03|229.02|227.02|229.31|227.31|228.97|226.97|267
1601479200000|2020-09-30 15:20:00|229.01|227.01|229.13|227.13|229.27|227.27|228.8|226.8|161
1601479500000|2020-09-30 15:25:00|229.15|227.15|228.73|226.73|229.33|227.33|228.69|226.69|302
1601479800000|2020-09-30 15:30:00|228.74|226.74|228.58|226.58|229.06|227.06|228.58|226.58|278
1601480100000|2020-09-30 15:35:00|228.57|226.57|228.61|226.61|228.74|226.74|228.57|226.57|146
1601480400000|2020-09-30 15:40:00|228.65|226.65|228.95|226.95|228.97|226.97|228.57|226.57|135
1601480700000|2020-09-30 15:45:00|228.94|226.94|228.98|226.98|229.02|227.02|228.79|226.79|172
1601481000000|2020-09-30 15:50:00|228.97|226.97|229.23|227.23|229.4|227.4|228.9|226.9|191
1601481300000|2020-09-30 15:55:00|229.24|227.24|229.41|227.41|229.47|227.47|229.08|227.08|289
1601481600000|2020-09-30 16:00:00|229.4|227.4|229.11|227.11|229.45|227.45|229.1|227.1|234
1601481900000|2020-09-30 16:05:00|229.12|227.12|228.95|226.95|229.25|227.25|228.95|226.95|214
1601482200000|2020-09-30 16:10:00|228.94|226.94|228.88|226.88|228.99|226.99|228.82|226.82|130
1601482500000|2020-09-30 16:15:00|228.87|226.87|229.04|227.04|229.04|227.04|228.87|226.87|62
1601482800000|2020-09-30 16:20:00|229.02|227.02|229.11|227.11|229.27|227.27|228.99|226.99|166
1601483100000|2020-09-30 16:25:00|229.1|227.1|230.1|228.1|230.1|228.1|229.1|227.1|292
1601483400000|2020-09-30 16:30:00|230.09|228.09|229.92|227.92|230.45|228.45|229.9|227.9|275
1601483700000|2020-09-30 16:35:00|229.9|227.9|229.79|227.79|229.95|227.95|229.28|227.28|326
1601484000000|2020-09-30 16:40:00|229.78|227.78|230.4|228.4|230.41|228.41|229.7|227.7|293
1601484300000|2020-09-30 16:45:00|230.41|228.41|230.47|228.47|230.79|228.79|230.09|228.09|243
1601484600000|2020-09-30 16:50:00|230.45|228.45|230.3|228.3|230.48|228.48|230.17|228.17|193
1601484900000|2020-09-30 16:55:00|230.29|228.29|230.48|228.48|230.49|228.49|230.23|228.23|142
1601485200000|2020-09-30 17:00:00|230.47|228.47|230.36|228.36|230.77|228.77|230.16|228.16|301
1601485500000|2020-09-30 17:05:00|230.35|228.35|229.97|227.97|230.41|228.41|229.89|227.89|249
1601485800000|2020-09-30 17:10:00|229.95|227.95|229.82|227.82|229.98|227.98|229.75|227.75|153
1601486100000|2020-09-30 17:15:00|229.83|227.83|229.76|227.76|229.85|227.85|229.64|227.64|262
1601486400000|2020-09-30 17:20:00|229.75|227.75|229.8|227.8|229.85|227.85|229.66|227.66|149
1601486700000|2020-09-30 17:25:00|229.78|227.78|229.79|227.79|229.97|227.97|229.7|227.7|170
1601487000000|2020-09-30 17:30:00|229.78|227.78|229.89|227.89|229.94|227.94|229.7|227.7|138
1601487300000|2020-09-30 17:35:00|229.9|227.9|229.97|227.97|230.03|228.03|229.9|227.9|99
1601487600000|2020-09-30 17:40:00|229.98|227.98|230|228|230.07|228.07|229.83|227.83|139
1601487900000|2020-09-30 17:45:00|229.99|227.99|229.92|227.92|229.99|227.99|229.86|227.86|106
1601488200000|2020-09-30 17:50:00|229.97|227.97|229.97|227.97|230.01|228.01|229.85|227.85|140
1601488500000|2020-09-30 17:55:00|229.98|227.98|229.99|227.99|230.06|228.06|229.91|227.91|117
1601488800000|2020-09-30 18:00:00|230.02|228.02|230.03|228.03|230.11|228.11|229.92|227.92|125
1601489100000|2020-09-30 18:05:00|230.04|228.04|229.89|227.89|230.06|228.06|229.74|227.74|146
1601489400000|2020-09-30 18:10:00|229.9|227.9|230.1|228.1|230.11|228.11|229.82|227.82|109
1601489700000|2020-09-30 18:15:00|230.08|228.08|229.94|227.94|230.11|228.11|229.88|227.88|133
1601490000000|2020-09-30 18:20:00|229.93|227.93|228.76|226.76|229.99|227.99|228.65|226.65|342
1601490300000|2020-09-30 18:25:00|228.75|226.75|228.06|226.06|228.8|226.8|227.59|225.59|473
1601490600000|2020-09-30 18:30:00|228.05|226.05|227.77|225.77|228.05|226.05|227.72|225.72|247
1601490900000|2020-09-30 18:35:00|227.78|225.78|227.72|225.72|227.96|225.96|227.59|225.59|254
1601491200000|2020-09-30 18:40:00|227.73|225.73|227.5|225.5|227.76|225.76|227.43|225.43|226
1601491500000|2020-09-30 18:45:00|227.48|225.48|227.02|225.02|227.58|225.58|227.02|225.02|275
1601491800000|2020-09-30 18:50:00|227.03|225.03|227.5|225.5|227.75|225.75|227.02|225.02|191
1601492100000|2020-09-30 18:55:00|227.49|225.49|227.73|225.73|228.31|226.31|227.44|225.44|453
1601492400000|2020-09-30 19:00:00|227.71|225.71|227.65|225.65|227.93|225.93|227.62|225.62|271
1601492700000|2020-09-30 19:05:00|227.64|225.64|227.65|225.65|227.78|225.78|227.55|225.55|172
1601493000000|2020-09-30 19:10:00|227.64|225.64|227.32|225.32|227.76|225.76|226.96|224.96|396
1601493300000|2020-09-30 19:15:00|227.31|225.31|226.67|224.67|227.34|225.34|226.33|224.33|271
1601493600000|2020-09-30 19:20:00|226.68|224.68|226.64|224.64|226.77|224.77|226.47|224.47|224
1601493900000|2020-09-30 19:25:00|226.67|224.67|226.99|224.99|227.07|225.07|226.62|224.62|227
1601494200000|2020-09-30 19:30:00|227.02|225.02|226.99|224.99|227.02|225.02|226.59|224.59|325
1601494500000|2020-09-30 19:35:00|227|225|226.93|224.93|227.08|225.08|226.86|224.86|276
1601494800000|2020-09-30 19:40:00|226.95|224.95|226.73|224.73|226.95|224.95|226.35|224.35|280
1601495100000|2020-09-30 19:45:00|226.75|224.75|226.96|224.96|226.98|224.98|226.63|224.63|157
1601495400000|2020-09-30 19:50:00|226.95|224.95|226.87|224.87|226.99|224.99|226.85|224.85|124
1601495700000|2020-09-30 19:55:00|226.89|224.89|226.75|224.75|226.89|224.89|226.75|224.75|144
1601496000000|2020-09-30 20:00:00|226.76|224.76|227.08|225.08|227.12|225.12|226.17|224.17|378
1601496300000|2020-09-30 20:05:00|227.09|225.09|227.14|225.14|227.23|225.23|227.04|225.04|237
1601496600000|2020-09-30 20:10:00|227.15|225.15|227.55|225.55|227.62|225.62|227.12|225.12|339
1601496900000|2020-09-30 20:15:00|227.56|225.56|227.38|225.38|227.57|225.57|227.34|225.34|194
1601497200000|2020-09-30 20:20:00|227.37|225.37|227.33|225.33|227.42|225.42|227.3|225.3|188
1601497500000|2020-09-30 20:25:00|227.34|225.34|227.16|225.16|227.44|225.44|227.14|225.14|270
1601497800000|2020-09-30 20:30:00|227.18|225.18|226.39|224.39|227.18|225.18|226.37|224.37|346
1601498100000|2020-09-30 20:35:00|226.4|224.4|226.53|224.53|226.82|224.82|226.4|224.4|111
1601498400000|2020-09-30 20:40:00|226.54|224.54|226.84|224.84|226.84|224.84|226.33|224.33|240
1601498700000|2020-09-30 20:45:00|226.81|224.81|226.82|224.82|226.86|224.86|226.69|224.69|193
1601499000000|2020-09-30 20:50:00|226.81|224.81|226.88|224.88|226.98|224.98|226.72|224.72|148
1601499300000|2020-09-30 20:55:00|226.89|224.89|227.06|225.06|227.16|225.16|226.89|224.89|166
1601499600000|2020-09-30 21:00:00|227.04|225.04|227.18|225.18|227.21|225.21|227.04|225.04|123
1601499900000|2020-09-30 21:05:00|227.17|225.17|227.15|225.15|227.2|225.2|227.06|225.06|271
1601500200000|2020-09-30 21:10:00|227.14|225.14|227.25|225.25|227.26|225.26|227.1|225.1|148
1601500500000|2020-09-30 21:15:00|227.24|225.24|227.25|225.25|227.27|225.27|227.21|225.21|226
1601500800000|2020-09-30 21:20:00|227.32|225.32|227.61|225.61|227.62|225.62|227.32|225.32|182
1601501100000|2020-09-30 21:25:00|227.63|225.63|227.58|225.58|227.65|225.65|227.49|225.49|477
1601501400000|2020-09-30 21:30:00|227.59|225.59|227.59|225.59|227.69|225.69|227.58|225.58|201
1601501700000|2020-09-30 21:35:00|227.6|225.6|227.59|225.59|227.6|225.6|227.58|225.58|4
1601502000000|2020-09-30 21:40:00|227.57|225.57|227.43|225.43|227.64|225.64|227.36|225.36|343
1601502300000|2020-09-30 21:45:00|227.42|225.42|227.39|225.39|227.54|225.54|227.38|225.38|229
1601502600000|2020-09-30 21:50:00|227.38|225.38|226.99|224.99|227.44|225.44|226.98|224.98|198
1601502900000|2020-09-30 21:55:00|226.98|224.98|227.09|225.09|227.1|225.1|226.95|224.95|200
1601503200000|2020-09-30 22:00:00|227.08|225.08|226.96|224.96|227.08|225.08|226.31|224.31|263
1601503500000|2020-09-30 22:05:00|226.97|224.97|227.55|225.55|227.55|225.55|226.97|224.97|163
1601503800000|2020-09-30 22:10:00|227.53|225.53|227.64|225.64|227.7|225.7|227.31|225.31|307
1601504100000|2020-09-30 22:15:00|227.65|225.65|228.1|226.1|228.12|226.12|227.64|225.64|297
1601504400000|2020-09-30 22:20:00|228.09|226.09|228.21|226.21|228.24|226.24|228.03|226.03|308
1601504700000|2020-09-30 22:25:00|228.23|226.23|228.09|226.09|228.23|226.23|228|226|186
1601505000000|2020-09-30 22:30:00|228.13|226.13|227.94|225.94|228.21|226.21|227.86|225.86|224
1601505300000|2020-09-30 22:35:00|227.93|225.93|227.69|225.69|227.98|225.98|227.69|225.69|185
1601505600000|2020-09-30 22:40:00|227.74|225.74|228.17|226.17|228.18|226.18|227.68|225.68|244
1601505900000|2020-09-30 22:45:00|228.16|226.16|228.07|226.07|228.4|226.4|228.06|226.06|206
1601506200000|2020-09-30 22:50:00|228.11|226.11|228.22|226.22|228.24|226.24|227.99|225.99|141
1601506500000|2020-09-30 22:55:00|228.23|226.23|228.76|226.76|228.88|226.88|228.22|226.22|282
1601506800000|2020-09-30 23:00:00|228.75|226.75|228.94|226.94|229.26|227.26|228.7|226.7|191
1601507100000|2020-09-30 23:05:00|228.92|226.92|228.58|226.58|228.95|226.95|228.58|226.58|117
1601507400000|2020-09-30 23:10:00|228.59|226.59|228.59|226.59|228.71|226.71|228.58|226.58|162
1601507700000|2020-09-30 23:15:00|228.58|226.58|228.63|226.63|228.72|226.72|228.55|226.55|221
1601508000000|2020-09-30 23:20:00|228.64|226.64|228.79|226.79|228.95|226.95|228.58|226.58|244
1601508300000|2020-09-30 23:25:00|228.77|226.77|228.32|226.32|228.78|226.78|228.3|226.3|208
1601508600000|2020-09-30 23:30:00|228.33|226.33|228.45|226.45|228.67|226.67|228.32|226.32|216
1601508900000|2020-09-30 23:35:00|228.49|226.49|228.59|226.59|228.93|226.93|228.26|226.26|216
1601509200000|2020-09-30 23:40:00|228.58|226.58|228.79|226.79|228.93|226.93|228.38|226.38|287
1601509500000|2020-09-30 23:45:00|228.8|226.8|228.83|226.83|228.88|226.88|228.65|226.65|163
1601509800000|2020-09-30 23:50:00|228.84|226.84|228.8|226.8|228.99|226.99|228.73|226.73|223
1601510100000|2020-09-30 23:55:00|228.79|226.79|229.03|227.03|229.11|227.11|228.7|226.7|137
1601510400000|2020-10-01 00:00:00|229.07|227.07|229.55|227.55|229.86|227.86|229.07|227.07|214
1601510700000|2020-10-01 00:05:00|229.54|227.54|229.45|227.45|229.62|227.62|229.38|227.38|188
1601511000000|2020-10-01 00:10:00|229.44|227.44|229.39|227.39|229.46|227.46|229.15|227.15|237
1601511300000|2020-10-01 00:15:00|229.38|227.38|229.25|227.25|229.56|227.56|229.13|227.13|326
1601511600000|2020-10-01 00:20:00|229.27|227.27|229.6|227.6|229.62|227.62|229.19|227.19|170
1601511900000|2020-10-01 00:25:00|229.61|227.61|229.15|227.15|229.68|227.68|229.14|227.14|253
1601512200000|2020-10-01 00:30:00|229.16|227.16|229.16|227.16|229.42|227.42|229.1|227.1|175
1601512500000|2020-10-01 00:35:00|229.17|227.17|229.29|227.29|229.43|227.43|229.08|227.08|217
1601512800000|2020-10-01 00:40:00|229.27|227.27|229.14|227.14|229.37|227.37|229.11|227.11|207
1601513100000|2020-10-01 00:45:00|229.15|227.15|229.25|227.25|229.42|227.42|229.11|227.11|158
1601513400000|2020-10-01 00:50:00|229.24|227.24|229.24|227.24|229.31|227.31|229.12|227.12|116
1601513700000|2020-10-01 00:55:00|229.25|227.25|229.1|227.1|229.26|227.26|229.03|227.03|174
1601514000000|2020-10-01 01:00:00|229.11|227.11|228.71|226.71|229.23|227.23|228.69|226.69|312
1601514300000|2020-10-01 01:05:00|228.7|226.7|228.96|226.96|229.07|227.07|228.69|226.69|190
1601514600000|2020-10-01 01:10:00|228.95|226.95|228.97|226.97|229.04|227.04|228.86|226.86|172
1601514900000|2020-10-01 01:15:00|228.99|226.99|229.16|227.16|229.22|227.22|228.99|226.99|200
1601515200000|2020-10-01 01:20:00|229.15|227.15|229.1|227.1|229.24|227.24|229.04|227.04|171
1601515500000|2020-10-01 01:25:00|229.09|227.09|229.08|227.08|229.13|227.13|228.98|226.98|96
1601515800000|2020-10-01 01:30:00|229.09|227.09|229.38|227.38|229.43|227.43|229.09|227.09|201
1601516100000|2020-10-01 01:35:00|229.37|227.37|229.37|227.37|229.52|227.52|229.33|227.33|205
1601516400000|2020-10-01 01:40:00|229.38|227.38|229.7|227.7|229.81|227.81|229.37|227.37|232
1601516700000|2020-10-01 01:45:00|229.72|227.72|229.91|227.91|230|228|229.44|227.44|221
1601517000000|2020-10-01 01:50:00|229.92|227.92|230.28|228.28|230.3|228.3|229.91|227.91|387
1601517300000|2020-10-01 01:55:00|230.29|228.29|230.4|228.4|230.4|228.4|230.12|228.12|232
1601517600000|2020-10-01 02:00:00|230.42|228.42|230.76|228.76|230.97|228.97|230.42|228.42|353
1601517900000|2020-10-01 02:05:00|230.75|228.75|230.13|228.13|230.87|228.87|230.05|228.05|357
1601518200000|2020-10-01 02:10:00|230.14|228.14|230.34|228.34|230.53|228.53|230.14|228.14|225
1601518500000|2020-10-01 02:15:00|230.39|228.39|230.32|228.32|230.39|228.39|230.1|228.1|210
1601518800000|2020-10-01 02:20:00|230.33|228.33|230.19|228.19|230.37|228.37|229.97|227.97|185
1601519100000|2020-10-01 02:25:00|230.2|228.2|230.14|228.14|230.29|228.29|230.09|228.09|171
1601519400000|2020-10-01 02:30:00|230.15|228.15|230.17|228.17|230.27|228.27|230.01|228.01|177
1601519700000|2020-10-01 02:35:00|230.16|228.16|230.07|228.07|230.16|228.16|230.06|228.06|165
1601520000000|2020-10-01 02:40:00|230.06|228.06|230.24|228.24|230.27|228.27|230.04|228.04|120
1601520300000|2020-10-01 02:45:00|230.25|228.25|229.92|227.92|230.25|228.25|229.87|227.87|185
1601520600000|2020-10-01 02:50:00|229.93|227.93|229.98|227.98|230.04|228.04|229.88|227.88|117
1601520900000|2020-10-01 02:55:00|229.99|227.99|230.04|228.04|230.05|228.05|229.98|227.98|33
1601521200000|2020-10-01 03:00:00|230.05|228.05|229.8|227.8|230.19|228.19|229.5|227.5|194
1601521500000|2020-10-01 03:05:00|229.81|227.81|229.51|227.51|230.01|228.01|229.26|227.26|247
1601521800000|2020-10-01 03:10:00|229.5|227.5|229.47|227.47|229.52|227.52|229.39|227.39|129
1601522100000|2020-10-01 03:15:00|229.48|227.48|229.47|227.47|229.53|227.53|229.4|227.4|129
1601522400000|2020-10-01 03:20:00|229.48|227.48|229.38|227.38|229.55|227.55|229.36|227.36|87
1601522700000|2020-10-01 03:25:00|229.4|227.4|229.46|227.46|229.47|227.47|229.36|227.36|67
1601523000000|2020-10-01 03:30:00|229.47|227.47|229.32|227.32|229.67|227.67|229.32|227.32|139
1601523300000|2020-10-01 03:35:00|229.31|227.31|229.08|227.08|229.35|227.35|229.03|227.03|211
1601523600000|2020-10-01 03:40:00|229.07|227.07|229.17|227.17|229.18|227.18|229.02|227.02|149
1601523900000|2020-10-01 03:45:00|229.18|227.18|229.18|227.18|229.18|227.18|229.06|227.06|135
1601524200000|2020-10-01 03:50:00|229.17|227.17|228.95|226.95|229.23|227.23|228.95|226.95|131
1601524500000|2020-10-01 03:55:00|228.96|226.96|229.3|227.3|229.3|227.3|228.95|226.95|152
1601524800000|2020-10-01 04:00:00|229.31|227.31|229.43|227.43|229.45|227.45|229.28|227.28|245
1601525100000|2020-10-01 04:05:00|229.44|227.44|229.86|227.86|229.9|227.9|229.38|227.38|164
1601525400000|2020-10-01 04:10:00|229.87|227.87|230.08|228.08|230.09|228.09|229.87|227.87|154
1601525700000|2020-10-01 04:15:00|230.07|228.07|229.94|227.94|230.15|228.15|229.93|227.93|201
1601526000000|2020-10-01 04:20:00|229.93|227.93|229.81|227.81|230.05|228.05|229.75|227.75|165
1601526300000|2020-10-01 04:25:00|229.82|227.82|229.72|227.72|229.86|227.86|229.7|227.7|167
1601526600000|2020-10-01 04:30:00|229.77|227.77|229.61|227.61|229.87|227.87|229.59|227.59|172
1601526900000|2020-10-01 04:35:00|229.62|227.62|229.56|227.56|229.72|227.72|229.53|227.53|131
1601527200000|2020-10-01 04:40:00|229.55|227.55|229.23|227.23|229.75|227.75|229.2|227.2|180
1601527500000|2020-10-01 04:45:00|229.21|227.21|229.08|227.08|229.26|227.26|229.04|227.04|125
1601527800000|2020-10-01 04:50:00|229.1|227.1|229.25|227.25|229.36|227.36|229.05|227.05|174
1601528100000|2020-10-01 04:55:00|229.24|227.24|229.27|227.27|229.3|227.3|229.15|227.15|77
1601528400000|2020-10-01 05:00:00|229.28|227.28|229.34|227.34|229.36|227.36|229.25|227.25|111
1601528700000|2020-10-01 05:05:00|229.35|227.35|229.6|227.6|229.63|227.63|229.31|227.31|175
1601529000000|2020-10-01 05:10:00|229.61|227.61|230.07|228.07|230.18|228.18|229.6|227.6|261
1601529300000|2020-10-01 05:15:00|230.08|228.08|230.16|228.16|230.18|228.18|230.04|228.04|162
1601529600000|2020-10-01 05:20:00|230.15|228.15|230.45|228.45|230.46|228.46|230.1|228.1|108
1601529900000|2020-10-01 05:25:00|230.46|228.46|230.28|228.28|230.46|228.46|230.16|228.16|135
1601530200000|2020-10-01 05:30:00|230.29|228.29|229.65|227.65|230.33|228.33|229.58|227.58|241
1601530500000|2020-10-01 05:35:00|229.63|227.63|229.73|227.73|229.92|227.92|229.44|227.44|257
1601530800000|2020-10-01 05:40:00|229.74|227.74|230.41|228.41|230.41|228.41|229.74|227.74|168
1601531100000|2020-10-01 05:45:00|230.4|228.4|230.45|228.45|230.45|228.45|230.28|228.28|136
1601531400000|2020-10-01 05:50:00|230.43|228.43|230.38|228.38|230.5|228.5|230.34|228.34|140
1601531700000|2020-10-01 05:55:00|230.4|228.4|230.34|228.34|230.48|228.48|230.34|228.34|128
1601532000000|2020-10-01 06:00:00|230.35|228.35|230.68|228.68|230.77|228.77|230.34|228.34|226
1601532300000|2020-10-01 06:05:00|230.67|228.67|230.65|228.65|230.71|228.71|230.61|228.61|110
1601532600000|2020-10-01 06:10:00|230.63|228.63|231.47|229.47|231.48|229.48|230.36|228.36|235
1601532900000|2020-10-01 06:15:00|231.45|229.45|231.58|229.58|231.62|229.62|231.36|229.36|309
1601533200000|2020-10-01 06:20:00|231.59|229.59|230.78|228.78|231.65|229.65|230.72|228.72|357
1601533500000|2020-10-01 06:25:00|230.77|228.77|230.15|228.15|230.8|228.8|230.11|228.11|262
1601533800000|2020-10-01 06:30:00|230.17|228.17|230.55|228.55|230.59|228.59|230.14|228.14|185
1601534100000|2020-10-01 06:35:00|230.56|228.56|230.85|228.85|230.88|228.88|230.56|228.56|57
1601534400000|2020-10-01 06:40:00|230.86|228.86|230.94|228.94|231.07|229.07|230.81|228.81|168
1601534700000|2020-10-01 06:45:00|230.93|228.93|230.54|228.54|230.96|228.96|230.4|228.4|308
1601535000000|2020-10-01 06:50:00|230.55|228.55|230.45|228.45|230.62|228.62|230.37|228.37|118
1601535300000|2020-10-01 06:55:00|230.47|228.47|230.91|228.91|230.91|228.91|230.41|228.41|122
1601535600000|2020-10-01 07:00:00|230.9|228.9|231.49|229.49|231.5|229.5|230.86|228.86|152
1601535900000|2020-10-01 07:05:00|231.51|229.51|231.43|229.43|231.8|229.8|231.35|229.35|231
1601536200000|2020-10-01 07:10:00|231.42|229.42|231.17|229.17|231.42|229.42|231.09|229.09|134
1601536500000|2020-10-01 07:15:00|231.18|229.18|231.65|229.65|231.68|229.68|231.18|229.18|131
1601536800000|2020-10-01 07:20:00|231.66|229.66|231.56|229.56|231.69|229.69|231.55|229.55|195
1601537100000|2020-10-01 07:25:00|231.55|229.55|231.77|229.77|231.91|229.91|231.44|229.44|205
1601537400000|2020-10-01 07:30:00|231.76|229.76|231.4|229.4|231.79|229.79|231.27|229.27|273
1601537700000|2020-10-01 07:35:00|231.39|229.39|231.3|229.3|231.4|229.4|231.19|229.19|128
1601538000000|2020-10-01 07:40:00|231.31|229.31|231.12|229.12|231.37|229.37|231.12|229.12|204
1601538300000|2020-10-01 07:45:00|231.13|229.13|231.38|229.38|231.4|229.4|231.11|229.11|190
1601538600000|2020-10-01 07:50:00|231.39|229.39|231.36|229.36|231.39|229.39|231.23|229.23|104
1601538900000|2020-10-01 07:55:00|231.35|229.35|231.66|229.66|231.73|229.73|231.2|229.2|232
1601539200000|2020-10-01 08:00:00|231.68|229.68|231.82|229.82|232.97|230.97|231.19|229.19|659
1601539500000|2020-10-01 08:05:00|231.77|229.77|231.96|229.96|231.97|229.97|231.58|229.58|299
1601539800000|2020-10-01 08:10:00|231.95|229.95|232.16|230.16|232.2|230.2|231.91|229.91|186
1601540100000|2020-10-01 08:15:00|232.17|230.17|232.59|230.59|232.75|230.75|232.17|230.17|366
1601540400000|2020-10-01 08:20:00|232.6|230.6|233.39|231.39|233.51|231.51|232.56|230.56|372
1601540700000|2020-10-01 08:25:00|233.38|231.38|234.48|232.48|235|233|233.14|231.14|462
1601541000000|2020-10-01 08:30:00|234.43|232.43|233.44|231.44|234.64|232.64|233.28|231.28|508
1601541300000|2020-10-01 08:35:00|233.45|231.45|233.47|231.47|233.55|231.55|233.2|231.2|254
1601541600000|2020-10-01 08:40:00|233.46|231.46|233.72|231.72|233.85|231.85|233.36|231.36|347
1601541900000|2020-10-01 08:45:00|233.75|231.75|233.87|231.87|234.02|232.02|233.58|231.58|425
1601542200000|2020-10-01 08:50:00|233.88|231.88|233.28|231.28|233.89|231.89|233.23|231.23|306
1601542500000|2020-10-01 08:55:00|233.18|231.18|233.19|231.19|233.26|231.26|233.03|231.03|264
1601542800000|2020-10-01 09:00:00|233.22|231.22|233.42|231.42|233.72|231.72|233.19|231.19|260
1601543100000|2020-10-01 09:05:00|233.45|231.45|233.27|231.27|233.64|231.64|233.03|231.03|223
1601543400000|2020-10-01 09:10:00|233.28|231.28|233.52|231.52|233.8|231.8|233.27|231.27|256
1601543700000|2020-10-01 09:15:00|233.53|231.53|233.48|231.48|233.85|231.85|233.31|231.31|159
1601544000000|2020-10-01 09:20:00|233.49|231.49|233.29|231.29|233.55|231.55|233.25|231.25|185
1601544300000|2020-10-01 09:25:00|233.27|231.27|233.67|231.67|233.7|231.7|233.21|231.21|154
1601544600000|2020-10-01 09:30:00|233.66|231.66|233.78|231.78|234.04|232.04|233.65|231.65|156
1601544900000|2020-10-01 09:35:00|233.77|231.77|233.45|231.45|233.79|231.79|233.44|231.44|173
1601545200000|2020-10-01 09:40:00|233.46|231.46|233.68|231.68|233.73|231.73|233.46|231.46|81
1601545500000|2020-10-01 09:45:00|233.7|231.7|233.53|231.53|233.75|231.75|233.38|231.38|165
1601545800000|2020-10-01 09:50:00|233.51|231.51|233.25|231.25|233.51|231.51|233.19|231.19|226
1601546100000|2020-10-01 09:55:00|233.24|231.24|233.39|231.39|233.4|231.4|233.24|231.24|80
1601546400000|2020-10-01 10:00:00|233.4|231.4|232.83|230.83|233.69|231.69|232.78|230.78|288
1601546700000|2020-10-01 10:05:00|232.82|230.82|232.84|230.84|232.91|230.91|232.57|230.57|201
1601547000000|2020-10-01 10:10:00|232.83|230.83|232.57|230.57|232.84|230.84|232.57|230.57|92
1601547300000|2020-10-01 10:15:00|232.58|230.58|232.62|230.62|232.75|230.75|232.54|230.54|128
1601547600000|2020-10-01 10:20:00|232.63|230.63|232.47|230.47|232.69|230.69|232.31|230.31|278
1601547900000|2020-10-01 10:25:00|232.46|230.46|232.56|230.56|232.7|230.7|232.41|230.41|249
1601548200000|2020-10-01 10:30:00|232.57|230.57|232.65|230.65|232.73|230.73|232.52|230.52|125
1601548500000|2020-10-01 10:35:00|232.67|230.67|232.72|230.72|232.83|230.83|232.64|230.64|105
1601548800000|2020-10-01 10:40:00|232.74|230.74|232.81|230.81|232.83|230.83|232.67|230.67|166
1601549100000|2020-10-01 10:45:00|232.83|230.83|232.74|230.74|232.87|230.87|232.73|230.73|108
1601549400000|2020-10-01 10:50:00|232.73|230.73|232.71|230.71|232.74|230.74|232.67|230.67|115
1601549700000|2020-10-01 10:55:00|232.72|230.72|232.9|230.9|233.09|231.09|232.72|230.72|219
1601550000000|2020-10-01 11:00:00|232.91|230.91|232.99|230.99|233.04|231.04|232.87|230.87|159
1601550300000|2020-10-01 11:05:00|233|231|233.15|231.15|233.27|231.27|233|231|185
1601550600000|2020-10-01 11:10:00|233.13|231.13|233.28|231.28|233.45|231.45|233.1|231.1|193
1601550900000|2020-10-01 11:15:00|233.29|231.29|233.31|231.31|233.41|231.41|233.22|231.22|114
1601551200000|2020-10-01 11:20:00|233.35|231.35|233.28|231.28|233.36|231.36|233.23|231.23|97
1601551500000|2020-10-01 11:25:00|233.27|231.27|233.32|231.32|233.33|231.33|233.21|231.21|150
1601551800000|2020-10-01 11:30:00|233.31|231.31|233.49|231.49|233.57|231.57|233.31|231.31|159
1601552100000|2020-10-01 11:35:00|233.5|231.5|233.46|231.46|233.57|231.57|233.42|231.42|240
1601552400000|2020-10-01 11:40:00|233.45|231.45|233.5|231.5|233.55|231.55|233.4|231.4|194
1601552700000|2020-10-01 11:45:00|233.49|231.49|233.69|231.69|233.74|231.74|233.42|231.42|158
1601553000000|2020-10-01 11:50:00|233.72|231.72|233.7|231.7|233.73|231.73|233.49|231.49|221
1601553300000|2020-10-01 11:55:00|233.74|231.74|234.04|232.04|234.05|232.05|233.63|231.63|172
1601553600000|2020-10-01 12:00:00|234.02|232.02|233.92|231.92|234.07|232.07|233.85|231.85|345
1601553900000|2020-10-01 12:05:00|233.91|231.91|233.75|231.75|233.97|231.97|233.68|231.68|161
1601554200000|2020-10-01 12:10:00|233.74|231.74|233.32|231.32|233.74|231.74|233.32|231.32|209
1601554500000|2020-10-01 12:15:00|233.33|231.33|232.7|230.7|233.38|231.38|232.68|230.68|226
1601554800000|2020-10-01 12:20:00|232.69|230.69|232.6|230.6|232.69|230.69|232.22|230.22|232
1601555100000|2020-10-01 12:25:00|232.59|230.59|232.51|230.51|232.69|230.69|232.5|230.5|90
1601555400000|2020-10-01 12:30:00|232.52|230.52|232.75|230.75|232.75|230.75|232.51|230.51|121
1601555700000|2020-10-01 12:35:00|232.77|230.77|233|231|233.28|231.28|232.77|230.77|178
1601556000000|2020-10-01 12:40:00|233.03|231.03|233.15|231.15|233.24|231.24|233|231|136
1601556300000|2020-10-01 12:45:00|233.14|231.14|233.13|231.13|233.18|231.18|233.09|231.09|92
1601556600000|2020-10-01 12:50:00|233.12|231.12|232.76|230.76|233.19|231.19|232.74|230.74|107
1601556900000|2020-10-01 12:55:00|232.75|230.75|232.83|230.83|232.94|230.94|232.72|230.72|164
1601557200000|2020-10-01 13:00:00|232.82|230.82|232.74|230.74|232.83|230.83|232.49|230.49|185
1601557500000|2020-10-01 13:05:00|232.73|230.73|232.39|230.39|232.75|230.75|232.33|230.33|134
1601557800000|2020-10-01 13:10:00|232.41|230.41|232.45|230.45|232.5|230.5|232.36|230.36|131
1601558100000|2020-10-01 13:15:00|232.46|230.46|232.18|230.18|232.46|230.46|232.09|230.09|149
1601558400000|2020-10-01 13:20:00|232.17|230.17|232.27|230.27|232.31|230.31|232.15|230.15|188
1601558700000|2020-10-01 13:25:00|232.28|230.28|232.24|230.24|232.36|230.36|232.23|230.23|236
1601559000000|2020-10-01 13:30:00|232.25|230.25|232.74|230.74|232.76|230.76|232.24|230.24|199
1601559300000|2020-10-01 13:35:00|232.75|230.75|232.73|230.73|232.84|230.84|232.68|230.68|123
1601559600000|2020-10-01 13:40:00|232.72|230.72|232.48|230.48|232.76|230.76|232.48|230.48|233
1601559900000|2020-10-01 13:45:00|232.46|230.46|232.15|230.15|232.48|230.48|231.89|229.89|216
1601560200000|2020-10-01 13:50:00|232.14|230.14|231.64|229.64|232.16|230.16|231.6|229.6|145
1601560500000|2020-10-01 13:55:00|231.69|229.69|231.76|229.76|232.06|230.06|231.67|229.67|247
1601560800000|2020-10-01 14:00:00|231.75|229.75|231.85|229.85|231.93|229.93|231.72|229.72|185
1601561100000|2020-10-01 14:05:00|231.84|229.84|231.38|229.38|232.02|230.02|231.3|229.3|322
1601561400000|2020-10-01 14:10:00|231.37|229.37|230.59|228.59|231.38|229.38|230.29|228.29|386
1601561700000|2020-10-01 14:15:00|230.6|228.6|230.83|228.83|230.88|228.88|230.34|228.34|359
1601562000000|2020-10-01 14:20:00|230.84|228.84|230.82|228.82|231.23|229.23|230.65|228.65|265
1601562300000|2020-10-01 14:25:00|230.8|228.8|230.56|228.56|230.83|228.83|230.34|228.34|276
1601562600000|2020-10-01 14:30:00|230.55|228.55|230.87|228.87|230.89|228.89|230.54|228.54|219
1601562900000|2020-10-01 14:35:00|230.88|228.88|230.95|228.95|230.97|228.97|230.75|228.75|224
1601563200000|2020-10-01 14:40:00|230.94|228.94|231.1|229.1|231.22|229.22|230.84|228.84|267
1601563500000|2020-10-01 14:45:00|231.11|229.11|231.03|229.03|231.2|229.2|231.01|229.01|113
1601563800000|2020-10-01 14:50:00|231.02|229.02|231.54|229.54|231.55|229.55|230.87|228.87|183
1601564100000|2020-10-01 14:55:00|231.55|229.55|231.56|229.56|231.62|229.62|231.4|229.4|192
1601564400000|2020-10-01 15:00:00|231.65|229.65|231.75|229.75|231.75|229.75|231.22|229.22|263
1601564700000|2020-10-01 15:05:00|231.74|229.74|231.65|229.65|231.79|229.79|231.6|229.6|190
1601565000000|2020-10-01 15:10:00|231.64|229.64|231.55|229.55|231.65|229.65|231.43|229.43|238
1601565300000|2020-10-01 15:15:00|231.56|229.56|231.76|229.76|231.86|229.86|231.56|229.56|306
1601565600000|2020-10-01 15:20:00|231.75|229.75|232.71|230.71|232.71|230.71|231.75|229.75|273
1601565900000|2020-10-01 15:25:00|232.69|230.69|232.97|230.97|233.04|231.04|232.65|230.65|187
1601566200000|2020-10-01 15:30:00|232.98|230.98|233.19|231.19|233.38|231.38|232.82|230.82|202
1601566500000|2020-10-01 15:35:00|233.13|231.13|232.75|230.75|233.22|231.22|232.73|230.73|105
1601566800000|2020-10-01 15:40:00|232.76|230.76|232.72|230.72|232.92|230.92|232.7|230.7|60
1601567100000|2020-10-01 15:45:00|232.71|230.71|231.38|229.38|232.71|230.71|231.38|229.38|244
1601567400000|2020-10-01 15:50:00|231.39|229.39|229.36|227.36|231.45|229.45|228.92|226.92|652
1601567700000|2020-10-01 15:55:00|229.34|227.34|228.14|226.14|229.4|227.4|227.84|225.84|484
1601568000000|2020-10-01 16:00:00|228.13|226.13|226.92|224.92|228.24|226.24|226.74|224.74|691
1601568300000|2020-10-01 16:05:00|226.94|224.94|227.71|225.71|227.71|225.71|226.22|224.22|604
1601568600000|2020-10-01 16:10:00|227.68|225.68|227.14|225.14|227.83|225.83|227|225|383
1601568900000|2020-10-01 16:15:00|227.15|225.15|224.62|222.62|227.15|225.15|223.8|221.8|850
1601569200000|2020-10-01 16:20:00|224.65|222.65|225.83|223.83|225.89|223.89|224.24|222.24|653
1601569500000|2020-10-01 16:25:00|225.85|223.85|225.73|223.73|226.39|224.39|225.67|223.67|483
1601569800000|2020-10-01 16:30:00|225.74|223.74|226.36|224.36|226.61|224.61|225.42|223.42|499
1601570100000|2020-10-01 16:35:00|226.37|224.37|225.29|223.29|226.38|224.38|224.93|222.93|519
1601570400000|2020-10-01 16:40:00|225.26|223.26|223.93|221.93|225.3|223.3|223.31|221.31|738
1601570700000|2020-10-01 16:45:00|223.83|221.83|225.03|223.03|225.73|223.73|222.99|220.99|715
1601571000000|2020-10-01 16:50:00|224.99|222.99|225.78|223.78|225.82|223.82|224.88|222.88|280
1601571300000|2020-10-01 16:55:00|225.77|223.77|225.37|223.37|225.77|223.77|225.13|223.13|229
1601571600000|2020-10-01 17:00:00|225.36|223.36|224.98|222.98|225.36|223.36|223.86|221.86|573
1601571900000|2020-10-01 17:05:00|224.97|222.97|225.21|223.21|225.32|223.32|224.58|222.58|411
1601572200000|2020-10-01 17:10:00|225.2|223.2|224.51|222.51|225.21|223.21|224.31|222.31|407
1601572500000|2020-10-01 17:15:00|224.52|222.52|223.81|221.81|224.53|222.53|223.65|221.65|441
1601572800000|2020-10-01 17:20:00|223.82|221.82|225.36|223.36|225.37|223.37|223.76|221.76|456
1601573100000|2020-10-01 17:25:00|225.35|223.35|224.84|222.84|225.37|223.37|224.69|222.69|313
1601573400000|2020-10-01 17:30:00|224.85|222.85|224.76|222.76|225.08|223.08|224.51|222.51|290
1601573700000|2020-10-01 17:35:00|224.77|222.77|224.37|222.37|224.8|222.8|224.22|222.22|434
1601574000000|2020-10-01 17:40:00|224.36|222.36|223.74|221.74|224.59|222.59|223.49|221.49|492
1601574300000|2020-10-01 17:45:00|223.73|221.73|223.85|221.85|224.07|222.07|223.34|221.34|410
1601574600000|2020-10-01 17:50:00|223.84|221.84|223.7|221.7|223.84|221.84|223.24|221.24|288
1601574900000|2020-10-01 17:55:00|223.71|221.71|223.26|221.26|223.84|221.84|223.25|221.25|369
1601575200000|2020-10-01 18:00:00|223.25|221.25|222.8|220.8|223.5|221.5|222.8|220.8|481
1601575500000|2020-10-01 18:05:00|222.81|220.81|224.26|222.26|224.35|222.35|222.81|220.81|410
1601575800000|2020-10-01 18:10:00|224.24|222.24|224.69|222.69|224.79|222.79|224.16|222.16|270
1601576100000|2020-10-01 18:15:00|224.73|222.73|224.66|222.66|224.94|222.94|224.55|222.55|334
1601576400000|2020-10-01 18:20:00|224.64|222.64|224.94|222.94|224.96|222.96|224.58|222.58|375
1601576700000|2020-10-01 18:25:00|224.93|222.93|225.28|223.28|225.41|223.41|224.72|222.72|256
1601577000000|2020-10-01 18:30:00|225.29|223.29|225.27|223.27|225.45|223.45|224.92|222.92|197
1601577300000|2020-10-01 18:35:00|225.26|223.26|225.89|223.89|226.07|224.07|225.21|223.21|360
1601577600000|2020-10-01 18:40:00|225.88|223.88|225.58|223.58|226.1|224.1|225.53|223.53|358
1601577900000|2020-10-01 18:45:00|225.57|223.57|225.62|223.62|225.75|223.75|225.45|223.45|208
1601578200000|2020-10-01 18:50:00|225.6|223.6|226.05|224.05|226.61|224.61|225.52|223.52|370
1601578500000|2020-10-01 18:55:00|226.04|224.04|226.24|224.24|226.4|224.4|225.99|223.99|214
1601578800000|2020-10-01 19:00:00|226.25|224.25|226.33|224.33|226.6|224.6|225.82|223.82|287
1601579100000|2020-10-01 19:05:00|226.32|224.32|226.53|224.53|226.55|224.55|226.25|224.25|232
1601579400000|2020-10-01 19:10:00|226.51|224.51|226.8|224.8|226.85|224.85|226.35|224.35|280
1601579700000|2020-10-01 19:15:00|226.79|224.79|226.36|224.36|226.87|224.87|226.25|224.25|282
1601580000000|2020-10-01 19:20:00|226.38|224.38|226.58|224.58|226.65|224.65|226.25|224.25|106
1601580300000|2020-10-01 19:25:00|226.56|224.56|225.91|223.91|226.56|224.56|225.83|223.83|295
1601580600000|2020-10-01 19:30:00|225.9|223.9|225.57|223.57|225.93|223.93|225.55|223.55|142
1601580900000|2020-10-01 19:35:00|225.58|223.58|225.54|223.54|225.65|223.65|225.41|223.41|160
1601581200000|2020-10-01 19:40:00|225.53|223.53|225.4|223.4|225.54|223.54|225.26|223.26|234
1601581500000|2020-10-01 19:45:00|225.37|223.37|225.35|223.35|225.68|223.68|225.28|223.28|235
1601581800000|2020-10-01 19:50:00|225.37|223.37|225.66|223.66|225.76|223.76|225.37|223.37|165
1601582100000|2020-10-01 19:55:00|225.65|223.65|226.36|224.36|226.59|224.59|225.64|223.64|257
1601582400000|2020-10-01 20:00:00|226.35|224.35|225.65|223.65|226.36|224.36|225.43|223.43|412
1601582700000|2020-10-01 20:05:00|225.62|223.62|225.81|223.81|225.84|223.84|225.43|223.43|209
1601583000000|2020-10-01 20:10:00|225.8|223.8|225.51|223.51|225.84|223.84|225.4|223.4|184
1601583300000|2020-10-01 20:15:00|225.52|223.52|225.48|223.48|225.84|223.84|225.44|223.44|263
1601583600000|2020-10-01 20:20:00|225.47|223.47|225.48|223.48|225.58|223.58|225.41|223.41|147
1601583900000|2020-10-01 20:25:00|225.5|223.5|225.29|223.29|225.5|223.5|225.21|223.21|214
1601584200000|2020-10-01 20:30:00|225.28|223.28|225.36|223.36|225.48|223.48|225.24|223.24|178
1601584500000|2020-10-01 20:35:00|225.35|223.35|225.24|223.24|225.43|223.43|225.12|223.12|196
1601584800000|2020-10-01 20:40:00|225.23|223.23|225.45|223.45|225.47|223.47|225.23|223.23|126
1601585100000|2020-10-01 20:45:00|225.46|223.46|225.57|223.57|225.63|223.63|225.37|223.37|127
1601585400000|2020-10-01 20:50:00|225.56|223.56|226.42|224.42|226.45|224.45|225.51|223.51|366
1601585700000|2020-10-01 20:55:00|226.41|224.41|226.14|224.14|226.44|224.44|226.14|224.14|212
1601586000000|2020-10-01 21:00:00|226.11|224.11|226.09|224.09|226.14|224.14|226.05|224.05|77
1601586300000|2020-10-01 21:05:00|226.08|224.08|226.02|224.02|226.19|224.19|226.01|224.01|137
1601586600000|2020-10-01 21:10:00|226.03|224.03|225.89|223.89|226.05|224.05|225.85|223.85|119
1601586900000|2020-10-01 21:15:00|225.88|223.88|225.35|223.35|225.89|223.89|225.34|223.34|154
1601587200000|2020-10-01 21:20:00|225.36|223.36|225.53|223.53|225.59|223.59|225.36|223.36|153
1601587500000|2020-10-01 21:25:00|225.55|223.55|226.15|224.15|226.16|224.16|225.53|223.53|220
1601587800000|2020-10-01 21:30:00|226.16|224.16|226.34|224.34|226.42|224.42|226.15|224.15|175
1601588100000|2020-10-01 21:35:00|226.35|224.35|226.33|224.33|226.46|224.46|226.31|224.31|131
1601588400000|2020-10-01 21:40:00|226.32|224.32|226.28|224.28|226.37|224.37|226.16|224.16|168
1601588700000|2020-10-01 21:45:00|226.29|224.29|226.29|224.29|226.34|224.34|226.23|224.23|281
1601589000000|2020-10-01 21:50:00|226.27|224.27|226.28|224.28|226.42|224.42|226.17|224.17|270
1601589300000|2020-10-01 21:55:00|226.29|224.29|225.41|223.41|226.29|224.29|225.41|223.41|439
1601589600000|2020-10-01 22:00:00|225.4|223.4|225.22|223.22|225.44|223.44|224.91|222.91|375
1601589900000|2020-10-01 22:05:00|225.23|223.23|225.58|223.58|225.76|223.76|225.21|223.21|227
1601590200000|2020-10-01 22:10:00|225.59|223.59|226.24|224.24|226.29|224.29|225.55|223.55|309
1601590500000|2020-10-01 22:15:00|226.23|224.23|226.5|224.5|226.5|224.5|225.99|223.99|225
1601590800000|2020-10-01 22:20:00|226.49|224.49|226.35|224.35|226.49|224.49|226.26|224.26|318
1601591100000|2020-10-01 22:25:00|226.34|224.34|226.09|224.09|226.71|224.71|225.97|223.97|379
1601591400000|2020-10-01 22:30:00|226.08|224.08|226.19|224.19|226.35|224.35|225.91|223.91|347
1601591700000|2020-10-01 22:35:00|226.2|224.2|226.44|224.44|226.58|224.58|226.18|224.18|281
1601592000000|2020-10-01 22:40:00|226.48|224.48|226.16|224.16|226.57|224.57|226.06|224.06|404
1601592300000|2020-10-01 22:45:00|226.17|224.17|226.21|224.21|226.35|224.35|226.1|224.1|302
1601592600000|2020-10-01 22:50:00|226.2|224.2|226.15|224.15|226.33|224.33|226.02|224.02|270
1601592900000|2020-10-01 22:55:00|226.16|224.16|226|224|226.21|224.21|225.88|223.88|210
1601593200000|2020-10-01 23:00:00|225.85|223.85|225.9|223.9|225.93|223.93|225.62|223.62|286
1601593500000|2020-10-01 23:05:00|225.88|223.88|225.98|223.98|226|224|225.61|223.61|261
1601593800000|2020-10-01 23:10:00|226|224|226.02|224.02|226.11|224.11|225.68|223.68|274
1601594100000|2020-10-01 23:15:00|226.03|224.03|225.99|223.99|226.26|224.26|225.84|223.84|190
1601594400000|2020-10-01 23:20:00|226|224|226.22|224.22|226.44|224.44|226|224|210
1601594700000|2020-10-01 23:25:00|226.21|224.21|225.94|223.94|226.24|224.24|225.89|223.89|138
1601595000000|2020-10-01 23:30:00|225.95|223.95|226.32|224.32|226.36|224.36|225.91|223.91|232
1601595300000|2020-10-01 23:35:00|226.31|224.31|226.78|224.78|226.86|224.86|226.31|224.31|252
1601595600000|2020-10-01 23:40:00|226.77|224.77|226.41|224.41|226.78|224.78|226.32|224.32|263
1601595900000|2020-10-01 23:45:00|226.42|224.42|226.91|224.91|226.94|224.94|226.28|224.28|318
1601596200000|2020-10-01 23:50:00|226.92|224.92|228.39|226.39|228.4|226.4|226.9|224.9|551
1601596500000|2020-10-01 23:55:00|228.38|226.38|229.06|227.06|229.41|227.41|228.28|226.28|518
1601510400000|2020-10-01 00:00:00|229.07|227.07|229.55|227.55|229.86|227.86|229.07|227.07|214
1601510700000|2020-10-01 00:05:00|229.54|227.54|229.45|227.45|229.62|227.62|229.38|227.38|188
1601511000000|2020-10-01 00:10:00|229.44|227.44|229.39|227.39|229.46|227.46|229.15|227.15|237
1601511300000|2020-10-01 00:15:00|229.38|227.38|229.25|227.25|229.56|227.56|229.13|227.13|326
1601511600000|2020-10-01 00:20:00|229.27|227.27|229.6|227.6|229.62|227.62|229.19|227.19|170
1601511900000|2020-10-01 00:25:00|229.61|227.61|229.15|227.15|229.68|227.68|229.14|227.14|253
1601512200000|2020-10-01 00:30:00|229.16|227.16|229.16|227.16|229.42|227.42|229.1|227.1|175
1601512500000|2020-10-01 00:35:00|229.17|227.17|229.29|227.29|229.43|227.43|229.08|227.08|217
1601512800000|2020-10-01 00:40:00|229.27|227.27|229.14|227.14|229.37|227.37|229.11|227.11|207
1601513100000|2020-10-01 00:45:00|229.15|227.15|229.25|227.25|229.42|227.42|229.11|227.11|158
1601513400000|2020-10-01 00:50:00|229.24|227.24|229.24|227.24|229.31|227.31|229.12|227.12|116
1601513700000|2020-10-01 00:55:00|229.25|227.25|229.1|227.1|229.26|227.26|229.03|227.03|174
1601514000000|2020-10-01 01:00:00|229.11|227.11|228.71|226.71|229.23|227.23|228.69|226.69|312
1601514300000|2020-10-01 01:05:00|228.7|226.7|228.96|226.96|229.07|227.07|228.69|226.69|190
1601514600000|2020-10-01 01:10:00|228.95|226.95|228.97|226.97|229.04|227.04|228.86|226.86|172
1601514900000|2020-10-01 01:15:00|228.99|226.99|229.16|227.16|229.22|227.22|228.99|226.99|200
1601515200000|2020-10-01 01:20:00|229.15|227.15|229.1|227.1|229.24|227.24|229.04|227.04|171
1601515500000|2020-10-01 01:25:00|229.09|227.09|229.08|227.08|229.13|227.13|228.98|226.98|96
1601515800000|2020-10-01 01:30:00|229.09|227.09|229.38|227.38|229.43|227.43|229.09|227.09|201
1601516100000|2020-10-01 01:35:00|229.37|227.37|229.37|227.37|229.52|227.52|229.33|227.33|205
1601516400000|2020-10-01 01:40:00|229.38|227.38|229.7|227.7|229.81|227.81|229.37|227.37|232
1601516700000|2020-10-01 01:45:00|229.72|227.72|229.91|227.91|230|228|229.44|227.44|221
1601517000000|2020-10-01 01:50:00|229.92|227.92|230.28|228.28|230.3|228.3|229.91|227.91|387
1601517300000|2020-10-01 01:55:00|230.29|228.29|230.4|228.4|230.4|228.4|230.12|228.12|232
1601517600000|2020-10-01 02:00:00|230.42|228.42|230.76|228.76|230.97|228.97|230.42|228.42|353
1601517900000|2020-10-01 02:05:00|230.75|228.75|230.13|228.13|230.87|228.87|230.05|228.05|357
1601518200000|2020-10-01 02:10:00|230.14|228.14|230.34|228.34|230.53|228.53|230.14|228.14|225
1601518500000|2020-10-01 02:15:00|230.39|228.39|230.32|228.32|230.39|228.39|230.1|228.1|210
1601518800000|2020-10-01 02:20:00|230.33|228.33|230.19|228.19|230.37|228.37|229.97|227.97|185
1601519100000|2020-10-01 02:25:00|230.2|228.2|230.14|228.14|230.29|228.29|230.09|228.09|171
1601519400000|2020-10-01 02:30:00|230.15|228.15|230.17|228.17|230.27|228.27|230.01|228.01|177
1601519700000|2020-10-01 02:35:00|230.16|228.16|230.07|228.07|230.16|228.16|230.06|228.06|165
1601520000000|2020-10-01 02:40:00|230.06|228.06|230.24|228.24|230.27|228.27|230.04|228.04|120
1601520300000|2020-10-01 02:45:00|230.25|228.25|229.92|227.92|230.25|228.25|229.87|227.87|185
1601520600000|2020-10-01 02:50:00|229.93|227.93|229.98|227.98|230.04|228.04|229.88|227.88|117
1601520900000|2020-10-01 02:55:00|229.99|227.99|230.04|228.04|230.05|228.05|229.98|227.98|33
1601521200000|2020-10-01 03:00:00|230.05|228.05|229.8|227.8|230.19|228.19|229.5|227.5|194
1601521500000|2020-10-01 03:05:00|229.81|227.81|229.51|227.51|230.01|228.01|229.26|227.26|247
1601521800000|2020-10-01 03:10:00|229.5|227.5|229.47|227.47|229.52|227.52|229.39|227.39|129
1601522100000|2020-10-01 03:15:00|229.48|227.48|229.47|227.47|229.53|227.53|229.4|227.4|129
1601522400000|2020-10-01 03:20:00|229.48|227.48|229.38|227.38|229.55|227.55|229.36|227.36|87
1601522700000|2020-10-01 03:25:00|229.4|227.4|229.46|227.46|229.47|227.47|229.36|227.36|67
1601523000000|2020-10-01 03:30:00|229.47|227.47|229.32|227.32|229.67|227.67|229.32|227.32|139
1601523300000|2020-10-01 03:35:00|229.31|227.31|229.08|227.08|229.35|227.35|229.03|227.03|211
1601523600000|2020-10-01 03:40:00|229.07|227.07|229.17|227.17|229.18|227.18|229.02|227.02|149
1601523900000|2020-10-01 03:45:00|229.18|227.18|229.18|227.18|229.18|227.18|229.06|227.06|135
1601524200000|2020-10-01 03:50:00|229.17|227.17|228.95|226.95|229.23|227.23|228.95|226.95|131
1601524500000|2020-10-01 03:55:00|228.96|226.96|229.3|227.3|229.3|227.3|228.95|226.95|152
1601524800000|2020-10-01 04:00:00|229.31|227.31|229.43|227.43|229.45|227.45|229.28|227.28|245
1601525100000|2020-10-01 04:05:00|229.44|227.44|229.86|227.86|229.9|227.9|229.38|227.38|164
1601525400000|2020-10-01 04:10:00|229.87|227.87|230.08|228.08|230.09|228.09|229.87|227.87|154
1601525700000|2020-10-01 04:15:00|230.07|228.07|229.94|227.94|230.15|228.15|229.93|227.93|201
1601526000000|2020-10-01 04:20:00|229.93|227.93|229.81|227.81|230.05|228.05|229.75|227.75|165
1601526300000|2020-10-01 04:25:00|229.82|227.82|229.72|227.72|229.86|227.86|229.7|227.7|167
1601526600000|2020-10-01 04:30:00|229.77|227.77|229.61|227.61|229.87|227.87|229.59|227.59|172
1601526900000|2020-10-01 04:35:00|229.62|227.62|229.56|227.56|229.72|227.72|229.53|227.53|131
1601527200000|2020-10-01 04:40:00|229.55|227.55|229.23|227.23|229.75|227.75|229.2|227.2|180
1601527500000|2020-10-01 04:45:00|229.21|227.21|229.08|227.08|229.26|227.26|229.04|227.04|125
1601527800000|2020-10-01 04:50:00|229.1|227.1|229.25|227.25|229.36|227.36|229.05|227.05|174
1601528100000|2020-10-01 04:55:00|229.24|227.24|229.27|227.27|229.3|227.3|229.15|227.15|77
1601528400000|2020-10-01 05:00:00|229.28|227.28|229.34|227.34|229.36|227.36|229.25|227.25|111
1601528700000|2020-10-01 05:05:00|229.35|227.35|229.6|227.6|229.63|227.63|229.31|227.31|175
1601529000000|2020-10-01 05:10:00|229.61|227.61|230.07|228.07|230.18|228.18|229.6|227.6|261
1601529300000|2020-10-01 05:15:00|230.08|228.08|230.16|228.16|230.18|228.18|230.04|228.04|162
1601529600000|2020-10-01 05:20:00|230.15|228.15|230.45|228.45|230.46|228.46|230.1|228.1|108
1601529900000|2020-10-01 05:25:00|230.46|228.46|230.28|228.28|230.46|228.46|230.16|228.16|135
1601530200000|2020-10-01 05:30:00|230.29|228.29|229.65|227.65|230.33|228.33|229.58|227.58|241
1601530500000|2020-10-01 05:35:00|229.63|227.63|229.73|227.73|229.92|227.92|229.44|227.44|257
1601530800000|2020-10-01 05:40:00|229.74|227.74|230.41|228.41|230.41|228.41|229.74|227.74|168
1601531100000|2020-10-01 05:45:00|230.4|228.4|230.45|228.45|230.45|228.45|230.28|228.28|136
1601531400000|2020-10-01 05:50:00|230.43|228.43|230.38|228.38|230.5|228.5|230.34|228.34|140
1601531700000|2020-10-01 05:55:00|230.4|228.4|230.34|228.34|230.48|228.48|230.34|228.34|128
1601532000000|2020-10-01 06:00:00|230.35|228.35|230.68|228.68|230.77|228.77|230.34|228.34|226
1601532300000|2020-10-01 06:05:00|230.67|228.67|230.65|228.65|230.71|228.71|230.61|228.61|110
1601532600000|2020-10-01 06:10:00|230.63|228.63|231.47|229.47|231.48|229.48|230.36|228.36|235
1601532900000|2020-10-01 06:15:00|231.45|229.45|231.58|229.58|231.62|229.62|231.36|229.36|309
1601533200000|2020-10-01 06:20:00|231.59|229.59|230.78|228.78|231.65|229.65|230.72|228.72|357
1601533500000|2020-10-01 06:25:00|230.77|228.77|230.15|228.15|230.8|228.8|230.11|228.11|262
1601533800000|2020-10-01 06:30:00|230.17|228.17|230.55|228.55|230.59|228.59|230.14|228.14|185
1601534100000|2020-10-01 06:35:00|230.56|228.56|230.85|228.85|230.88|228.88|230.56|228.56|57
1601534400000|2020-10-01 06:40:00|230.86|228.86|230.94|228.94|231.07|229.07|230.81|228.81|168
1601534700000|2020-10-01 06:45:00|230.93|228.93|230.54|228.54|230.96|228.96|230.4|228.4|308
1601535000000|2020-10-01 06:50:00|230.55|228.55|230.45|228.45|230.62|228.62|230.37|228.37|118
1601535300000|2020-10-01 06:55:00|230.47|228.47|230.91|228.91|230.91|228.91|230.41|228.41|122
1601535600000|2020-10-01 07:00:00|230.9|228.9|231.49|229.49|231.5|229.5|230.86|228.86|152
1601535900000|2020-10-01 07:05:00|231.51|229.51|231.43|229.43|231.8|229.8|231.35|229.35|231
1601536200000|2020-10-01 07:10:00|231.42|229.42|231.17|229.17|231.42|229.42|231.09|229.09|134
1601536500000|2020-10-01 07:15:00|231.18|229.18|231.65|229.65|231.68|229.68|231.18|229.18|131
1601536800000|2020-10-01 07:20:00|231.66|229.66|231.56|229.56|231.69|229.69|231.55|229.55|195
1601537100000|2020-10-01 07:25:00|231.55|229.55|231.77|229.77|231.91|229.91|231.44|229.44|205
1601537400000|2020-10-01 07:30:00|231.76|229.76|231.4|229.4|231.79|229.79|231.27|229.27|273
1601537700000|2020-10-01 07:35:00|231.39|229.39|231.3|229.3|231.4|229.4|231.19|229.19|128
1601538000000|2020-10-01 07:40:00|231.31|229.31|231.12|229.12|231.37|229.37|231.12|229.12|204
1601538300000|2020-10-01 07:45:00|231.13|229.13|231.38|229.38|231.4|229.4|231.11|229.11|190
1601538600000|2020-10-01 07:50:00|231.39|229.39|231.36|229.36|231.39|229.39|231.23|229.23|104
1601538900000|2020-10-01 07:55:00|231.35|229.35|231.66|229.66|231.73|229.73|231.2|229.2|232
1601539200000|2020-10-01 08:00:00|231.68|229.68|231.82|229.82|232.97|230.97|231.19|229.19|659
1601539500000|2020-10-01 08:05:00|231.77|229.77|231.96|229.96|231.97|229.97|231.58|229.58|299
1601539800000|2020-10-01 08:10:00|231.95|229.95|232.16|230.16|232.2|230.2|231.91|229.91|186
1601540100000|2020-10-01 08:15:00|232.17|230.17|232.59|230.59|232.75|230.75|232.17|230.17|366
1601540400000|2020-10-01 08:20:00|232.6|230.6|233.39|231.39|233.51|231.51|232.56|230.56|372
1601540700000|2020-10-01 08:25:00|233.38|231.38|234.48|232.48|235|233|233.14|231.14|462
1601541000000|2020-10-01 08:30:00|234.43|232.43|233.44|231.44|234.64|232.64|233.28|231.28|508
1601541300000|2020-10-01 08:35:00|233.45|231.45|233.47|231.47|233.55|231.55|233.2|231.2|254
1601541600000|2020-10-01 08:40:00|233.46|231.46|233.72|231.72|233.85|231.85|233.36|231.36|347
1601541900000|2020-10-01 08:45:00|233.75|231.75|233.87|231.87|234.02|232.02|233.58|231.58|425
1601542200000|2020-10-01 08:50:00|233.88|231.88|233.28|231.28|233.89|231.89|233.23|231.23|306
1601542500000|2020-10-01 08:55:00|233.18|231.18|233.19|231.19|233.26|231.26|233.03|231.03|264
1601542800000|2020-10-01 09:00:00|233.22|231.22|233.42|231.42|233.72|231.72|233.19|231.19|260
1601543100000|2020-10-01 09:05:00|233.45|231.45|233.27|231.27|233.64|231.64|233.03|231.03|223
1601543400000|2020-10-01 09:10:00|233.28|231.28|233.52|231.52|233.8|231.8|233.27|231.27|256
1601543700000|2020-10-01 09:15:00|233.53|231.53|233.48|231.48|233.85|231.85|233.31|231.31|159
1601544000000|2020-10-01 09:20:00|233.49|231.49|233.29|231.29|233.55|231.55|233.25|231.25|185
1601544300000|2020-10-01 09:25:00|233.27|231.27|233.67|231.67|233.7|231.7|233.21|231.21|154
1601544600000|2020-10-01 09:30:00|233.66|231.66|233.78|231.78|234.04|232.04|233.65|231.65|156
1601544900000|2020-10-01 09:35:00|233.77|231.77|233.45|231.45|233.79|231.79|233.44|231.44|173
1601545200000|2020-10-01 09:40:00|233.46|231.46|233.68|231.68|233.73|231.73|233.46|231.46|81
1601545500000|2020-10-01 09:45:00|233.7|231.7|233.53|231.53|233.75|231.75|233.38|231.38|165
1601545800000|2020-10-01 09:50:00|233.51|231.51|233.25|231.25|233.51|231.51|233.19|231.19|226
1601546100000|2020-10-01 09:55:00|233.24|231.24|233.39|231.39|233.4|231.4|233.24|231.24|80
1601546400000|2020-10-01 10:00:00|233.4|231.4|232.83|230.83|233.69|231.69|232.78|230.78|288
1601546700000|2020-10-01 10:05:00|232.82|230.82|232.84|230.84|232.91|230.91|232.57|230.57|201
1601547000000|2020-10-01 10:10:00|232.83|230.83|232.57|230.57|232.84|230.84|232.57|230.57|92
1601547300000|2020-10-01 10:15:00|232.58|230.58|232.62|230.62|232.75|230.75|232.54|230.54|128
1601547600000|2020-10-01 10:20:00|232.63|230.63|232.47|230.47|232.69|230.69|232.31|230.31|278
1601547900000|2020-10-01 10:25:00|232.46|230.46|232.56|230.56|232.7|230.7|232.41|230.41|249
1601548200000|2020-10-01 10:30:00|232.57|230.57|232.65|230.65|232.73|230.73|232.52|230.52|125
1601548500000|2020-10-01 10:35:00|232.67|230.67|232.72|230.72|232.83|230.83|232.64|230.64|105
1601548800000|2020-10-01 10:40:00|232.74|230.74|232.81|230.81|232.83|230.83|232.67|230.67|166
1601549100000|2020-10-01 10:45:00|232.83|230.83|232.74|230.74|232.87|230.87|232.73|230.73|108
1601549400000|2020-10-01 10:50:00|232.73|230.73|232.71|230.71|232.74|230.74|232.67|230.67|115
1601549700000|2020-10-01 10:55:00|232.72|230.72|232.9|230.9|233.09|231.09|232.72|230.72|219
1601550000000|2020-10-01 11:00:00|232.91|230.91|232.99|230.99|233.04|231.04|232.87|230.87|159
1601550300000|2020-10-01 11:05:00|233|231|233.15|231.15|233.27|231.27|233|231|185
1601550600000|2020-10-01 11:10:00|233.13|231.13|233.28|231.28|233.45|231.45|233.1|231.1|193
1601550900000|2020-10-01 11:15:00|233.29|231.29|233.31|231.31|233.41|231.41|233.22|231.22|114
1601551200000|2020-10-01 11:20:00|233.35|231.35|233.28|231.28|233.36|231.36|233.23|231.23|97
1601551500000|2020-10-01 11:25:00|233.27|231.27|233.32|231.32|233.33|231.33|233.21|231.21|150
1601551800000|2020-10-01 11:30:00|233.31|231.31|233.49|231.49|233.57|231.57|233.31|231.31|159
1601552100000|2020-10-01 11:35:00|233.5|231.5|233.46|231.46|233.57|231.57|233.42|231.42|240
1601552400000|2020-10-01 11:40:00|233.45|231.45|233.5|231.5|233.55|231.55|233.4|231.4|194
1601552700000|2020-10-01 11:45:00|233.49|231.49|233.69|231.69|233.74|231.74|233.42|231.42|158
1601553000000|2020-10-01 11:50:00|233.72|231.72|233.7|231.7|233.73|231.73|233.49|231.49|221
1601553300000|2020-10-01 11:55:00|233.74|231.74|234.04|232.04|234.05|232.05|233.63|231.63|172
1601553600000|2020-10-01 12:00:00|234.02|232.02|233.92|231.92|234.07|232.07|233.85|231.85|345
1601553900000|2020-10-01 12:05:00|233.91|231.91|233.75|231.75|233.97|231.97|233.68|231.68|161
1601554200000|2020-10-01 12:10:00|233.74|231.74|233.32|231.32|233.74|231.74|233.32|231.32|209
1601554500000|2020-10-01 12:15:00|233.33|231.33|232.7|230.7|233.38|231.38|232.68|230.68|226
1601554800000|2020-10-01 12:20:00|232.69|230.69|232.6|230.6|232.69|230.69|232.22|230.22|232
1601555100000|2020-10-01 12:25:00|232.59|230.59|232.51|230.51|232.69|230.69|232.5|230.5|90
1601555400000|2020-10-01 12:30:00|232.52|230.52|232.75|230.75|232.75|230.75|232.51|230.51|121
1601555700000|2020-10-01 12:35:00|232.77|230.77|233|231|233.28|231.28|232.77|230.77|178
1601556000000|2020-10-01 12:40:00|233.03|231.03|233.15|231.15|233.24|231.24|233|231|136
1601556300000|2020-10-01 12:45:00|233.14|231.14|233.13|231.13|233.18|231.18|233.09|231.09|92
1601556600000|2020-10-01 12:50:00|233.12|231.12|232.76|230.76|233.19|231.19|232.74|230.74|107
1601556900000|2020-10-01 12:55:00|232.75|230.75|232.83|230.83|232.94|230.94|232.72|230.72|164
1601557200000|2020-10-01 13:00:00|232.82|230.82|232.74|230.74|232.83|230.83|232.49|230.49|185
1601557500000|2020-10-01 13:05:00|232.73|230.73|232.39|230.39|232.75|230.75|232.33|230.33|134
1601557800000|2020-10-01 13:10:00|232.41|230.41|232.45|230.45|232.5|230.5|232.36|230.36|131
1601558100000|2020-10-01 13:15:00|232.46|230.46|232.18|230.18|232.46|230.46|232.09|230.09|149
1601558400000|2020-10-01 13:20:00|232.17|230.17|232.27|230.27|232.31|230.31|232.15|230.15|188
1601558700000|2020-10-01 13:25:00|232.28|230.28|232.24|230.24|232.36|230.36|232.23|230.23|236
1601559000000|2020-10-01 13:30:00|232.25|230.25|232.74|230.74|232.76|230.76|232.24|230.24|199
1601559300000|2020-10-01 13:35:00|232.75|230.75|232.73|230.73|232.84|230.84|232.68|230.68|123
1601559600000|2020-10-01 13:40:00|232.72|230.72|232.48|230.48|232.76|230.76|232.48|230.48|233
1601559900000|2020-10-01 13:45:00|232.46|230.46|232.15|230.15|232.48|230.48|231.89|229.89|216
1601560200000|2020-10-01 13:50:00|232.14|230.14|231.64|229.64|232.16|230.16|231.6|229.6|145
1601560500000|2020-10-01 13:55:00|231.69|229.69|231.76|229.76|232.06|230.06|231.67|229.67|247
1601560800000|2020-10-01 14:00:00|231.75|229.75|231.85|229.85|231.93|229.93|231.72|229.72|185
1601561100000|2020-10-01 14:05:00|231.84|229.84|231.38|229.38|232.02|230.02|231.3|229.3|322
1601561400000|2020-10-01 14:10:00|231.37|229.37|230.59|228.59|231.38|229.38|230.29|228.29|386
1601561700000|2020-10-01 14:15:00|230.6|228.6|230.83|228.83|230.88|228.88|230.34|228.34|359
1601562000000|2020-10-01 14:20:00|230.84|228.84|230.82|228.82|231.23|229.23|230.65|228.65|265
1601562300000|2020-10-01 14:25:00|230.8|228.8|230.56|228.56|230.83|228.83|230.34|228.34|276
1601562600000|2020-10-01 14:30:00|230.55|228.55|230.87|228.87|230.89|228.89|230.54|228.54|219
1601562900000|2020-10-01 14:35:00|230.88|228.88|230.95|228.95|230.97|228.97|230.75|228.75|224
1601563200000|2020-10-01 14:40:00|230.94|228.94|231.1|229.1|231.22|229.22|230.84|228.84|267
1601563500000|2020-10-01 14:45:00|231.11|229.11|231.03|229.03|231.2|229.2|231.01|229.01|113
1601563800000|2020-10-01 14:50:00|231.02|229.02|231.54|229.54|231.55|229.55|230.87|228.87|183
1601564100000|2020-10-01 14:55:00|231.55|229.55|231.56|229.56|231.62|229.62|231.4|229.4|192
1601564400000|2020-10-01 15:00:00|231.65|229.65|231.75|229.75|231.75|229.75|231.22|229.22|263
1601564700000|2020-10-01 15:05:00|231.74|229.74|231.65|229.65|231.79|229.79|231.6|229.6|190
1601565000000|2020-10-01 15:10:00|231.64|229.64|231.55|229.55|231.65|229.65|231.43|229.43|238
1601565300000|2020-10-01 15:15:00|231.56|229.56|231.76|229.76|231.86|229.86|231.56|229.56|306
1601565600000|2020-10-01 15:20:00|231.75|229.75|232.71|230.71|232.71|230.71|231.75|229.75|273
1601565900000|2020-10-01 15:25:00|232.69|230.69|232.97|230.97|233.04|231.04|232.65|230.65|187
1601566200000|2020-10-01 15:30:00|232.98|230.98|233.19|231.19|233.38|231.38|232.82|230.82|202
1601566500000|2020-10-01 15:35:00|233.13|231.13|232.75|230.75|233.22|231.22|232.73|230.73|105
1601566800000|2020-10-01 15:40:00|232.76|230.76|232.72|230.72|232.92|230.92|232.7|230.7|60
1601567100000|2020-10-01 15:45:00|232.71|230.71|231.38|229.38|232.71|230.71|231.38|229.38|244
1601567400000|2020-10-01 15:50:00|231.39|229.39|229.36|227.36|231.45|229.45|228.92|226.92|652
1601567700000|2020-10-01 15:55:00|229.34|227.34|228.14|226.14|229.4|227.4|227.84|225.84|484
1601568000000|2020-10-01 16:00:00|228.13|226.13|226.92|224.92|228.24|226.24|226.74|224.74|691
1601568300000|2020-10-01 16:05:00|226.94|224.94|227.71|225.71|227.71|225.71|226.22|224.22|604
1601568600000|2020-10-01 16:10:00|227.68|225.68|227.14|225.14|227.83|225.83|227|225|383
1601568900000|2020-10-01 16:15:00|227.15|225.15|224.62|222.62|227.15|225.15|223.8|221.8|850
1601569200000|2020-10-01 16:20:00|224.65|222.65|225.83|223.83|225.89|223.89|224.24|222.24|653
1601569500000|2020-10-01 16:25:00|225.85|223.85|225.73|223.73|226.39|224.39|225.67|223.67|483
1601569800000|2020-10-01 16:30:00|225.74|223.74|226.36|224.36|226.61|224.61|225.42|223.42|499
1601570100000|2020-10-01 16:35:00|226.37|224.37|225.29|223.29|226.38|224.38|224.93|222.93|519
1601570400000|2020-10-01 16:40:00|225.26|223.26|223.93|221.93|225.3|223.3|223.31|221.31|738
1601570700000|2020-10-01 16:45:00|223.83|221.83|225.03|223.03|225.73|223.73|222.99|220.99|715
1601571000000|2020-10-01 16:50:00|224.99|222.99|225.78|223.78|225.82|223.82|224.88|222.88|280
1601571300000|2020-10-01 16:55:00|225.77|223.77|225.37|223.37|225.77|223.77|225.13|223.13|229
1601571600000|2020-10-01 17:00:00|225.36|223.36|224.98|222.98|225.36|223.36|223.86|221.86|573
1601571900000|2020-10-01 17:05:00|224.97|222.97|225.21|223.21|225.32|223.32|224.58|222.58|411
1601572200000|2020-10-01 17:10:00|225.2|223.2|224.51|222.51|225.21|223.21|224.31|222.31|407
1601572500000|2020-10-01 17:15:00|224.52|222.52|223.81|221.81|224.53|222.53|223.65|221.65|441
1601572800000|2020-10-01 17:20:00|223.82|221.82|225.36|223.36|225.37|223.37|223.76|221.76|456
1601573100000|2020-10-01 17:25:00|225.35|223.35|224.84|222.84|225.37|223.37|224.69|222.69|313
1601573400000|2020-10-01 17:30:00|224.85|222.85|224.76|222.76|225.08|223.08|224.51|222.51|290
1601573700000|2020-10-01 17:35:00|224.77|222.77|224.37|222.37|224.8|222.8|224.22|222.22|434
1601574000000|2020-10-01 17:40:00|224.36|222.36|223.74|221.74|224.59|222.59|223.49|221.49|492
1601574300000|2020-10-01 17:45:00|223.73|221.73|223.85|221.85|224.07|222.07|223.34|221.34|410
1601574600000|2020-10-01 17:50:00|223.84|221.84|223.7|221.7|223.84|221.84|223.24|221.24|288
1601574900000|2020-10-01 17:55:00|223.71|221.71|223.26|221.26|223.84|221.84|223.25|221.25|369
1601575200000|2020-10-01 18:00:00|223.25|221.25|222.8|220.8|223.5|221.5|222.8|220.8|481
1601575500000|2020-10-01 18:05:00|222.81|220.81|224.26|222.26|224.35|222.35|222.81|220.81|410
1601575800000|2020-10-01 18:10:00|224.24|222.24|224.69|222.69|224.79|222.79|224.16|222.16|270
1601576100000|2020-10-01 18:15:00|224.73|222.73|224.66|222.66|224.94|222.94|224.55|222.55|334
1601576400000|2020-10-01 18:20:00|224.64|222.64|224.94|222.94|224.96|222.96|224.58|222.58|375
1601576700000|2020-10-01 18:25:00|224.93|222.93|225.28|223.28|225.41|223.41|224.72|222.72|256
1601577000000|2020-10-01 18:30:00|225.29|223.29|225.27|223.27|225.45|223.45|224.92|222.92|197
1601577300000|2020-10-01 18:35:00|225.26|223.26|225.89|223.89|226.07|224.07|225.21|223.21|360
1601577600000|2020-10-01 18:40:00|225.88|223.88|225.58|223.58|226.1|224.1|225.53|223.53|358
1601577900000|2020-10-01 18:45:00|225.57|223.57|225.62|223.62|225.75|223.75|225.45|223.45|208
1601578200000|2020-10-01 18:50:00|225.6|223.6|226.05|224.05|226.61|224.61|225.52|223.52|370
1601578500000|2020-10-01 18:55:00|226.04|224.04|226.24|224.24|226.4|224.4|225.99|223.99|214
1601578800000|2020-10-01 19:00:00|226.25|224.25|226.33|224.33|226.6|224.6|225.82|223.82|287
1601579100000|2020-10-01 19:05:00|226.32|224.32|226.53|224.53|226.55|224.55|226.25|224.25|232
1601579400000|2020-10-01 19:10:00|226.51|224.51|226.8|224.8|226.85|224.85|226.35|224.35|280
1601579700000|2020-10-01 19:15:00|226.79|224.79|226.36|224.36|226.87|224.87|226.25|224.25|282
1601580000000|2020-10-01 19:20:00|226.38|224.38|226.58|224.58|226.65|224.65|226.25|224.25|106
1601580300000|2020-10-01 19:25:00|226.56|224.56|225.91|223.91|226.56|224.56|225.83|223.83|295
1601580600000|2020-10-01 19:30:00|225.9|223.9|225.57|223.57|225.93|223.93|225.55|223.55|142
1601580900000|2020-10-01 19:35:00|225.58|223.58|225.54|223.54|225.65|223.65|225.41|223.41|160
1601581200000|2020-10-01 19:40:00|225.53|223.53|225.4|223.4|225.54|223.54|225.26|223.26|234
1601581500000|2020-10-01 19:45:00|225.37|223.37|225.35|223.35|225.68|223.68|225.28|223.28|235
1601581800000|2020-10-01 19:50:00|225.37|223.37|225.66|223.66|225.76|223.76|225.37|223.37|165
1601582100000|2020-10-01 19:55:00|225.65|223.65|226.36|224.36|226.59|224.59|225.64|223.64|257
1601582400000|2020-10-01 20:00:00|226.35|224.35|225.65|223.65|226.36|224.36|225.43|223.43|412
1601582700000|2020-10-01 20:05:00|225.62|223.62|225.81|223.81|225.84|223.84|225.43|223.43|209
1601583000000|2020-10-01 20:10:00|225.8|223.8|225.51|223.51|225.84|223.84|225.4|223.4|184
1601583300000|2020-10-01 20:15:00|225.52|223.52|225.48|223.48|225.84|223.84|225.44|223.44|263
1601583600000|2020-10-01 20:20:00|225.47|223.47|225.48|223.48|225.58|223.58|225.41|223.41|147
1601583900000|2020-10-01 20:25:00|225.5|223.5|225.29|223.29|225.5|223.5|225.21|223.21|214
1601584200000|2020-10-01 20:30:00|225.28|223.28|225.36|223.36|225.48|223.48|225.24|223.24|178
1601584500000|2020-10-01 20:35:00|225.35|223.35|225.24|223.24|225.43|223.43|225.12|223.12|196
1601584800000|2020-10-01 20:40:00|225.23|223.23|225.45|223.45|225.47|223.47|225.23|223.23|126
1601585100000|2020-10-01 20:45:00|225.46|223.46|225.57|223.57|225.63|223.63|225.37|223.37|127
1601585400000|2020-10-01 20:50:00|225.56|223.56|226.42|224.42|226.45|224.45|225.51|223.51|366
1601585700000|2020-10-01 20:55:00|226.41|224.41|226.14|224.14|226.44|224.44|226.14|224.14|212
1601586000000|2020-10-01 21:00:00|226.11|224.11|226.09|224.09|226.14|224.14|226.05|224.05|77
1601586300000|2020-10-01 21:05:00|226.08|224.08|226.02|224.02|226.19|224.19|226.01|224.01|137
1601586600000|2020-10-01 21:10:00|226.03|224.03|225.89|223.89|226.05|224.05|225.85|223.85|119
1601586900000|2020-10-01 21:15:00|225.88|223.88|225.35|223.35|225.89|223.89|225.34|223.34|154
1601587200000|2020-10-01 21:20:00|225.36|223.36|225.53|223.53|225.59|223.59|225.36|223.36|153
1601587500000|2020-10-01 21:25:00|225.55|223.55|226.15|224.15|226.16|224.16|225.53|223.53|220
1601587800000|2020-10-01 21:30:00|226.16|224.16|226.34|224.34|226.42|224.42|226.15|224.15|175
1601588100000|2020-10-01 21:35:00|226.35|224.35|226.33|224.33|226.46|224.46|226.31|224.31|131
1601588400000|2020-10-01 21:40:00|226.32|224.32|226.28|224.28|226.37|224.37|226.16|224.16|168
1601588700000|2020-10-01 21:45:00|226.29|224.29|226.29|224.29|226.34|224.34|226.23|224.23|281
1601589000000|2020-10-01 21:50:00|226.27|224.27|226.28|224.28|226.42|224.42|226.17|224.17|270
1601589300000|2020-10-01 21:55:00|226.29|224.29|225.41|223.41|226.29|224.29|225.41|223.41|439
1601589600000|2020-10-01 22:00:00|225.4|223.4|225.22|223.22|225.44|223.44|224.91|222.91|375
1601589900000|2020-10-01 22:05:00|225.23|223.23|225.58|223.58|225.76|223.76|225.21|223.21|227
1601590200000|2020-10-01 22:10:00|225.59|223.59|226.24|224.24|226.29|224.29|225.55|223.55|309
1601590500000|2020-10-01 22:15:00|226.23|224.23|226.5|224.5|226.5|224.5|225.99|223.99|225
1601590800000|2020-10-01 22:20:00|226.49|224.49|226.35|224.35|226.49|224.49|226.26|224.26|318
1601591100000|2020-10-01 22:25:00|226.34|224.34|226.09|224.09|226.71|224.71|225.97|223.97|379
1601591400000|2020-10-01 22:30:00|226.08|224.08|226.19|224.19|226.35|224.35|225.91|223.91|347
1601591700000|2020-10-01 22:35:00|226.2|224.2|226.44|224.44|226.58|224.58|226.18|224.18|281
1601592000000|2020-10-01 22:40:00|226.48|224.48|226.16|224.16|226.57|224.57|226.06|224.06|404
1601592300000|2020-10-01 22:45:00|226.17|224.17|226.21|224.21|226.35|224.35|226.1|224.1|302
1601592600000|2020-10-01 22:50:00|226.2|224.2|226.15|224.15|226.33|224.33|226.02|224.02|270
1601592900000|2020-10-01 22:55:00|226.16|224.16|226|224|226.21|224.21|225.88|223.88|210
1601593200000|2020-10-01 23:00:00|225.85|223.85|225.9|223.9|225.93|223.93|225.62|223.62|286
1601593500000|2020-10-01 23:05:00|225.88|223.88|225.98|223.98|226|224|225.61|223.61|261
1601593800000|2020-10-01 23:10:00|226|224|226.02|224.02|226.11|224.11|225.68|223.68|274
1601594100000|2020-10-01 23:15:00|226.03|224.03|225.99|223.99|226.26|224.26|225.84|223.84|190
1601594400000|2020-10-01 23:20:00|226|224|226.22|224.22|226.44|224.44|226|224|210
1601594700000|2020-10-01 23:25:00|226.21|224.21|225.94|223.94|226.24|224.24|225.89|223.89|138
1601595000000|2020-10-01 23:30:00|225.95|223.95|226.32|224.32|226.36|224.36|225.91|223.91|232
1601595300000|2020-10-01 23:35:00|226.31|224.31|226.78|224.78|226.86|224.86|226.31|224.31|252
1601595600000|2020-10-01 23:40:00|226.77|224.77|226.41|224.41|226.78|224.78|226.32|224.32|263
1601595900000|2020-10-01 23:45:00|226.42|224.42|226.91|224.91|226.94|224.94|226.28|224.28|318
1601596200000|2020-10-01 23:50:00|226.92|224.92|228.39|226.39|228.4|226.4|226.9|224.9|551
1601596500000|2020-10-01 23:55:00|228.38|226.38|229.06|227.06|229.41|227.41|228.28|226.28|518
1601596800000|2020-10-02 00:00:00|229.07|227.07|227.21|225.21|229.2|227.2|227.18|225.18|594
1601597100000|2020-10-02 00:05:00|227.18|225.18|227.21|225.21|227.32|225.32|226.82|224.82|417
1601597400000|2020-10-02 00:10:00|227.23|225.23|227.65|225.65|227.79|225.79|227.18|225.18|444
1601597700000|2020-10-02 00:15:00|227.68|225.68|228.7|226.7|228.73|226.73|227.65|225.65|364
1601598000000|2020-10-02 00:20:00|228.71|226.71|228.65|226.65|228.94|226.94|228.55|226.55|373
1601598300000|2020-10-02 00:25:00|228.63|226.63|228.18|226.18|228.67|226.67|228.08|226.08|325
1601598600000|2020-10-02 00:30:00|228.2|226.2|228.31|226.31|228.59|226.59|228.09|226.09|188
1601598900000|2020-10-02 00:35:00|228.32|226.32|227.86|225.86|228.33|226.33|227.69|225.69|279
1601599200000|2020-10-02 00:40:00|227.87|225.87|227.25|225.25|227.87|225.87|227.2|225.2|277
1601599500000|2020-10-02 00:45:00|227.22|225.22|227.15|225.15|227.28|225.28|227.12|225.12|227
1601599800000|2020-10-02 00:50:00|227.16|225.16|226.99|224.99|227.18|225.18|226.96|224.96|182
1601600100000|2020-10-02 00:55:00|227.03|225.03|226.9|224.9|227.04|225.04|226.5|224.5|262
1601600400000|2020-10-02 01:00:00|226.91|224.91|226.96|224.96|227.05|225.05|226.86|224.86|219
1601600700000|2020-10-02 01:05:00|226.95|224.95|227.31|225.31|227.36|225.36|226.78|224.78|132
1601601000000|2020-10-02 01:10:00|227.33|225.33|227.62|225.62|227.73|225.73|227.33|225.33|239
1601601300000|2020-10-02 01:15:00|227.64|225.64|227.87|225.87|228.01|226.01|227.56|225.56|211
1601601600000|2020-10-02 01:20:00|227.88|225.88|227.73|225.73|227.89|225.89|227.56|225.56|167
1601601900000|2020-10-02 01:25:00|227.74|225.74|227.58|225.58|227.86|225.86|227.52|225.52|194
1601602200000|2020-10-02 01:30:00|227.57|225.57|227.44|225.44|227.74|225.74|227.43|225.43|205
1601602500000|2020-10-02 01:35:00|227.42|225.42|227.18|225.18|227.44|225.44|227.14|225.14|163
1601602800000|2020-10-02 01:40:00|227.13|225.13|227.24|225.24|227.27|225.27|227.13|225.13|173
1601603100000|2020-10-02 01:45:00|227.23|225.23|227.26|225.26|227.3|225.3|227.13|225.13|148
1601603400000|2020-10-02 01:50:00|227.3|225.3|227.15|225.15|227.32|225.32|227.12|225.12|168
1601603700000|2020-10-02 01:55:00|227.16|225.16|227.48|225.48|227.6|225.6|227.16|225.16|202
1601604000000|2020-10-02 02:00:00|227.47|225.47|227.23|225.23|227.82|225.82|227.13|225.13|266
1601604300000|2020-10-02 02:05:00|227.24|225.24|227.3|225.3|227.4|225.4|227.16|225.16|230
1601604600000|2020-10-02 02:10:00|227.28|225.28|227.47|225.47|227.5|225.5|227.25|225.25|193
1601604900000|2020-10-02 02:15:00|227.48|225.48|227.48|225.48|227.52|225.52|227.42|225.42|91
1601605200000|2020-10-02 02:20:00|227.49|225.49|227.73|225.73|227.74|225.74|227.18|225.18|145
1601605500000|2020-10-02 02:25:00|227.76|225.76|227.85|225.85|227.91|225.91|227.71|225.71|183
1601605800000|2020-10-02 02:30:00|227.83|225.83|227.82|225.82|227.87|225.87|227.68|225.68|174
1601606100000|2020-10-02 02:35:00|227.83|225.83|227.71|225.71|227.83|225.83|227.7|225.7|182
1601606400000|2020-10-02 02:40:00|227.72|225.72|227.4|225.4|227.8|225.8|227.4|225.4|196
1601606700000|2020-10-02 02:45:00|227.41|225.41|227.32|225.32|227.45|225.45|227.24|225.24|188
1601607000000|2020-10-02 02:50:00|227.3|225.3|227.14|225.14|227.34|225.34|227.13|225.13|197
1601607300000|2020-10-02 02:55:00|227.15|225.15|227.12|225.12|227.31|225.31|227.11|225.11|213
1601607600000|2020-10-02 03:00:00|227.14|225.14|227.23|225.23|227.35|225.35|227.12|225.12|305
1601607900000|2020-10-02 03:05:00|227.22|225.22|227.17|225.17|227.43|225.43|227.1|225.1|192
1601608200000|2020-10-02 03:10:00|227.16|225.16|227.25|225.25|227.38|225.38|227.13|225.13|97
1601608500000|2020-10-02 03:15:00|227.27|225.27|227.13|225.13|227.33|225.33|227.1|225.1|126
1601608800000|2020-10-02 03:20:00|227.14|225.14|227.2|225.2|227.33|225.33|227.13|225.13|188
1601609100000|2020-10-02 03:25:00|227.23|225.23|227.25|225.25|227.39|225.39|227.16|225.16|161
1601609400000|2020-10-02 03:30:00|227.27|225.27|227.34|225.34|227.42|225.42|227.23|225.23|150
1601609700000|2020-10-02 03:35:00|227.35|225.35|227.31|225.31|227.4|225.4|227.25|225.25|145
1601610000000|2020-10-02 03:40:00|227.23|225.23|227.09|225.09|227.33|225.33|226.97|224.97|233
1601610300000|2020-10-02 03:45:00|227.07|225.07|227.04|225.04|227.16|225.16|226.89|224.89|120
1601610600000|2020-10-02 03:50:00|227.09|225.09|227.54|225.54|227.55|225.55|227.09|225.09|167
1601610900000|2020-10-02 03:55:00|227.57|225.57|228.23|226.23|228.26|226.26|227.52|225.52|249
1601611200000|2020-10-02 04:00:00|228.24|226.24|228.53|226.53|229.2|227.2|228.24|226.24|565
1601611500000|2020-10-02 04:05:00|228.52|226.52|228.89|226.89|229.01|227.01|228.52|226.52|328
1601611800000|2020-10-02 04:10:00|228.9|226.9|229.03|227.03|229.07|227.07|228.83|226.83|169
1601612100000|2020-10-02 04:15:00|229.04|227.04|229.27|227.27|229.39|227.39|228.88|226.88|305
1601612400000|2020-10-02 04:20:00|229.23|227.23|228.73|226.73|229.23|227.23|228.72|226.72|177
1601612700000|2020-10-02 04:25:00|228.72|226.72|228.73|226.73|228.8|226.8|228.45|226.45|293
1601613000000|2020-10-02 04:30:00|228.77|226.77|228.64|226.64|228.79|226.79|228.61|226.61|172
1601613300000|2020-10-02 04:35:00|228.65|226.65|228.76|226.76|228.81|226.81|228.62|226.62|180
1601613600000|2020-10-02 04:40:00|228.77|226.77|228.39|226.39|228.8|226.8|228.38|226.38|243
1601613900000|2020-10-02 04:45:00|228.38|226.38|228.4|226.4|228.54|226.54|228.22|226.22|231
1601614200000|2020-10-02 04:50:00|228.39|226.39|228|226|228.59|226.59|227.97|225.97|292
1601614500000|2020-10-02 04:55:00|228.01|226.01|227.18|225.18|228.08|226.08|227.18|225.18|382
1601614800000|2020-10-02 05:00:00|227.19|225.19|225.01|223.01|227.2|225.2|224.45|222.45|839
1601615100000|2020-10-02 05:05:00|225|223|223.43|221.43|225.11|223.11|223.3|221.3|790
1601615400000|2020-10-02 05:10:00|223.42|221.42|223.59|221.59|224.15|222.15|223.28|221.28|669
1601615700000|2020-10-02 05:15:00|223.57|221.57|223.47|221.47|223.85|221.85|222.51|220.51|571
1601616000000|2020-10-02 05:20:00|223.5|221.5|219.36|217.36|223.56|221.56|219.31|217.31|740
1601616300000|2020-10-02 05:25:00|219.47|217.47|220.99|218.99|222.14|220.14|219.28|217.28|798
1601616600000|2020-10-02 05:30:00|220.98|218.98|221.24|219.24|221.95|219.95|220.13|218.13|644
1601616900000|2020-10-02 05:35:00|221.22|219.22|222.05|220.05|222.08|220.08|221.12|219.12|434
1601617200000|2020-10-02 05:40:00|222.06|220.06|221.91|219.91|222.3|220.3|221.65|219.65|319
1601617500000|2020-10-02 05:45:00|221.95|219.95|220.84|218.84|221.97|219.97|220.84|218.84|381
1601617800000|2020-10-02 05:50:00|220.83|218.83|220.94|218.94|221.42|219.42|220.55|218.55|373
1601618100000|2020-10-02 05:55:00|220.95|218.95|221.27|219.27|221.66|219.66|220.94|218.94|258
1601618400000|2020-10-02 06:00:00|221.25|219.25|220.84|218.84|221.25|219.25|220.55|218.55|334
1601618700000|2020-10-02 06:05:00|220.83|218.83|221.56|219.56|221.59|219.59|220.79|218.79|165
1601619000000|2020-10-02 06:10:00|221.55|219.55|221.39|219.39|221.83|219.83|221.25|219.25|293
1601619300000|2020-10-02 06:15:00|221.31|219.31|221.26|219.26|221.46|219.46|220.75|218.75|323
1601619600000|2020-10-02 06:20:00|221.28|219.28|221.06|219.06|221.73|219.73|221.01|219.01|289
1601619900000|2020-10-02 06:25:00|221.05|219.05|221.34|219.34|221.62|219.62|220.87|218.87|345
1601620200000|2020-10-02 06:30:00|221.44|219.44|221.54|219.54|221.74|219.74|221.35|219.35|277
1601620500000|2020-10-02 06:35:00|221.55|219.55|221.68|219.68|221.72|219.72|221.48|219.48|187
1601620800000|2020-10-02 06:40:00|221.69|219.69|222.16|220.16|222.27|220.27|221.69|219.69|245
1601621100000|2020-10-02 06:45:00|222.14|220.14|221.45|219.45|222.34|220.34|221.45|219.45|362
1601621400000|2020-10-02 06:50:00|221.43|219.43|221.53|219.53|221.72|219.72|221.08|219.08|411
1601621700000|2020-10-02 06:55:00|221.52|219.52|221.4|219.4|221.53|219.53|221.17|219.17|362
1601622000000|2020-10-02 07:00:00|221.41|219.41|221.03|219.03|221.7|219.7|220.85|218.85|332
1601622300000|2020-10-02 07:05:00|221.02|219.02|221.09|219.09|221.38|219.38|220.99|218.99|212
1601622600000|2020-10-02 07:10:00|221.1|219.1|221.12|219.12|221.34|219.34|221.06|219.06|162
1601622900000|2020-10-02 07:15:00|221.06|219.06|221.08|219.08|221.36|219.36|220.98|218.98|160
1601623200000|2020-10-02 07:20:00|221.1|219.1|221.51|219.51|221.57|219.57|221.08|219.08|180
1601623500000|2020-10-02 07:25:00|221.52|219.52|221.55|219.55|221.92|219.92|221.5|219.5|175
1601623800000|2020-10-02 07:30:00|221.56|219.56|221.28|219.28|221.63|219.63|221.18|219.18|217
1601624100000|2020-10-02 07:35:00|221.31|219.31|221.17|219.17|221.35|219.35|221.03|219.03|197
1601624400000|2020-10-02 07:40:00|221.18|219.18|221.03|219.03|221.19|219.19|220.9|218.9|157
1601624700000|2020-10-02 07:45:00|221.05|219.05|220.97|218.97|221.11|219.11|220.79|218.79|172
1601625000000|2020-10-02 07:50:00|220.96|218.96|220.86|218.86|221.06|219.06|220.73|218.73|212
1601625300000|2020-10-02 07:55:00|220.85|218.85|221.31|219.31|221.43|219.43|220.75|218.75|312
1601625600000|2020-10-02 08:00:00|221.28|219.28|220.54|218.54|221.35|219.35|220.54|218.54|372
1601625900000|2020-10-02 08:05:00|220.55|218.55|220.77|218.77|221.36|219.36|220.54|218.54|343
1601626200000|2020-10-02 08:10:00|220.78|218.78|219.86|217.86|220.84|218.84|219.81|217.81|215
1601626500000|2020-10-02 08:15:00|219.8|217.8|220.87|218.87|220.89|218.89|219.59|217.59|311
1601626800000|2020-10-02 08:20:00|220.88|218.88|221.28|219.28|221.84|219.84|220.87|218.87|319
1601627100000|2020-10-02 08:25:00|221.24|219.24|221.11|219.11|221.93|219.93|221.1|219.1|362
1601627400000|2020-10-02 08:30:00|221.12|219.12|220.77|218.77|221.15|219.15|220.41|218.41|341
1601627700000|2020-10-02 08:35:00|220.78|218.78|220.75|218.75|220.95|218.95|220.59|218.59|158
1601628000000|2020-10-02 08:40:00|220.74|218.74|220.26|218.26|220.79|218.79|220.23|218.23|179
1601628300000|2020-10-02 08:45:00|220.25|218.25|219.51|217.51|220.34|218.34|219.41|217.41|325
1601628600000|2020-10-02 08:50:00|219.52|217.52|219.51|217.51|219.95|217.95|219.34|217.34|480
1601628900000|2020-10-02 08:55:00|219.48|217.48|218.13|216.13|219.53|217.53|217.29|215.29|795
1601629200000|2020-10-02 09:00:00|218.14|216.14|218.67|216.67|218.79|216.79|217.23|215.23|656
1601629500000|2020-10-02 09:05:00|218.57|216.57|218.39|216.39|218.73|216.73|218.1|216.1|422
1601629800000|2020-10-02 09:10:00|218.4|216.4|217.85|215.85|218.9|216.9|217.68|215.68|301
1601630100000|2020-10-02 09:15:00|217.87|215.87|217.32|215.32|217.87|215.87|216.66|214.66|490
1601630400000|2020-10-02 09:20:00|217.33|215.33|216.24|214.24|217.69|215.69|215.86|213.86|544
1601630700000|2020-10-02 09:25:00|216.26|214.26|215.83|213.83|216.56|214.56|215.68|213.68|382
1601631000000|2020-10-02 09:30:00|215.8|213.8|215.89|213.89|216.47|214.47|215.65|213.65|539
1601631300000|2020-10-02 09:35:00|215.9|213.9|216.04|214.04|216.18|214.18|215.86|213.86|355
1601631600000|2020-10-02 09:40:00|216.03|214.03|215.96|213.96|216.24|214.24|215.69|213.69|344
1601631900000|2020-10-02 09:45:00|215.97|213.97|216.53|214.53|216.77|214.77|215.96|213.96|343
1601632200000|2020-10-02 09:50:00|216.54|214.54|216.74|214.74|216.88|214.88|216.27|214.27|302
1601632500000|2020-10-02 09:55:00|216.73|214.73|216.71|214.71|216.81|214.81|216.5|214.5|402
1601632800000|2020-10-02 10:00:00|216.72|214.72|216.69|214.69|216.72|214.72|216.16|214.16|342
1601633100000|2020-10-02 10:05:00|216.7|214.7|216.7|214.7|217.18|215.18|216.65|214.65|341
1601633400000|2020-10-02 10:10:00|216.72|214.72|216.66|214.66|217|215|216.51|214.51|136
1601633700000|2020-10-02 10:15:00|216.68|214.68|215.92|213.92|216.8|214.8|215.75|213.75|283
1601634000000|2020-10-02 10:20:00|215.9|213.9|215.08|213.08|215.92|213.92|214.8|212.8|558
1601634300000|2020-10-02 10:25:00|215.04|213.04|215.41|213.41|215.74|213.74|213.52|211.52|723
1601634600000|2020-10-02 10:30:00|215.36|213.36|216.03|214.03|216.24|214.24|215.29|213.29|394
1601634900000|2020-10-02 10:35:00|216.02|214.02|215.99|213.99|216.12|214.12|215.83|213.83|272
1601635200000|2020-10-02 10:40:00|215.97|213.97|216.2|214.2|216.24|214.24|215.79|213.79|293
1601635500000|2020-10-02 10:45:00|216.21|214.21|215.96|213.96|216.29|214.29|215.58|213.58|279
1601635800000|2020-10-02 10:50:00|215.97|213.97|216.62|214.62|216.89|214.89|215.94|213.94|314
1601636100000|2020-10-02 10:55:00|216.61|214.61|216.69|214.69|216.93|214.93|216.22|214.22|255
1601636400000|2020-10-02 11:00:00|216.71|214.71|216.66|214.66|217.03|215.03|216.5|214.5|215
1601636700000|2020-10-02 11:05:00|216.64|214.64|216.45|214.45|216.72|214.72|216.45|214.45|197
1601637000000|2020-10-02 11:10:00|216.46|214.46|216.38|214.38|216.64|214.64|216.31|214.31|242
1601637300000|2020-10-02 11:15:00|216.36|214.36|216.05|214.05|216.48|214.48|215.98|213.98|243
1601637600000|2020-10-02 11:20:00|216.03|214.03|215.7|213.7|216.16|214.16|215.64|213.64|251
1601637900000|2020-10-02 11:25:00|215.71|213.71|215.96|213.96|216.04|214.04|215.7|213.7|168
1601638200000|2020-10-02 11:30:00|215.95|213.95|216.66|214.66|216.81|214.81|215.95|213.95|222
1601638500000|2020-10-02 11:35:00|216.65|214.65|216.89|214.89|217.14|215.14|216.65|214.65|211
1601638800000|2020-10-02 11:40:00|216.88|214.88|216.26|214.26|216.88|214.88|216.19|214.19|225
1601639100000|2020-10-02 11:45:00|216.25|214.25|216.26|214.26|216.51|214.51|216.05|214.05|153
1601639400000|2020-10-02 11:50:00|216.28|214.28|216.38|214.38|216.46|214.46|216.02|214.02|289
1601639700000|2020-10-02 11:55:00|216.39|214.39|216.24|214.24|216.42|214.42|216.21|214.21|177
1601640000000|2020-10-02 12:00:00|216.23|214.23|216.22|214.22|216.36|214.36|215.74|213.74|235
1601640300000|2020-10-02 12:05:00|216.19|214.19|216.62|214.62|216.8|214.8|216.14|214.14|224
1601640600000|2020-10-02 12:10:00|216.59|214.59|216.83|214.83|216.93|214.93|216.57|214.57|176
1601640900000|2020-10-02 12:15:00|216.87|214.87|217.39|215.39|217.56|215.56|216.81|214.81|334
1601641200000|2020-10-02 12:20:00|217.4|215.4|217.12|215.12|217.4|215.4|216.89|214.89|249
1601641500000|2020-10-02 12:25:00|217.15|215.15|217.03|215.03|217.16|215.16|216.7|214.7|216
1601641800000|2020-10-02 12:30:00|217.04|215.04|216.84|214.84|217.07|215.07|216.68|214.68|309
1601642100000|2020-10-02 12:35:00|216.83|214.83|216.46|214.46|216.83|214.83|216.33|214.33|152
1601642400000|2020-10-02 12:40:00|216.47|214.47|216.31|214.31|216.62|214.62|216.14|214.14|211
1601642700000|2020-10-02 12:45:00|216.3|214.3|217.27|215.27|217.32|215.32|216.3|214.3|268
1601643000000|2020-10-02 12:50:00|217.29|215.29|217.36|215.36|217.54|215.54|217.08|215.08|223
1601643300000|2020-10-02 12:55:00|217.35|215.35|218.04|216.04|218.07|216.07|217.33|215.33|288
1601643600000|2020-10-02 13:00:00|218.05|216.05|217.43|215.43|218.15|216.15|217.34|215.34|238
1601643900000|2020-10-02 13:05:00|217.44|215.44|217.32|215.32|217.5|215.5|217.27|215.27|188
1601644200000|2020-10-02 13:10:00|217.34|215.34|216.74|214.74|217.36|215.36|216.67|214.67|212
1601644500000|2020-10-02 13:15:00|216.75|214.75|216.7|214.7|216.84|214.84|216.46|214.46|216
1601644800000|2020-10-02 13:20:00|216.69|214.69|216.49|214.49|217.02|215.02|216.21|214.21|212
1601645100000|2020-10-02 13:25:00|216.5|214.5|216.48|214.48|216.51|214.51|216.2|214.2|193
1601645400000|2020-10-02 13:30:00|216.47|214.47|217.84|215.84|217.97|215.97|216.34|214.34|390
1601645700000|2020-10-02 13:35:00|217.85|215.85|218.17|216.17|218.19|216.19|217.66|215.66|299
1601646000000|2020-10-02 13:40:00|218.16|216.16|218.66|216.66|218.73|216.73|217.9|215.9|343
1601646300000|2020-10-02 13:45:00|218.69|216.69|219.2|217.2|219.77|217.77|218.68|216.68|736
1601646600000|2020-10-02 13:50:00|219.18|217.18|219.35|217.35|219.44|217.44|218.84|216.84|521
1601646900000|2020-10-02 13:55:00|219.36|217.36|219.35|217.35|219.47|217.47|218.95|216.95|341
1601647200000|2020-10-02 14:00:00|219.36|217.36|219.6|217.6|220.08|218.08|219.35|217.35|505
1601647500000|2020-10-02 14:05:00|219.61|217.61|220.41|218.41|220.64|218.64|219.61|217.61|399
1601647800000|2020-10-02 14:10:00|220.39|218.39|220.61|218.61|220.95|218.95|220.19|218.19|511
1601648100000|2020-10-02 14:15:00|220.6|218.6|220.11|218.11|220.86|218.86|220.08|218.08|425
1601648400000|2020-10-02 14:20:00|220.12|218.12|219.87|217.87|220.61|218.61|219.56|217.56|500
1601648700000|2020-10-02 14:25:00|219.88|217.88|220.19|218.19|220.33|218.33|219.73|217.73|345
1601649000000|2020-10-02 14:30:00|220.2|218.2|220.31|218.31|220.35|218.35|219.93|217.93|320
1601649300000|2020-10-02 14:35:00|220.28|218.28|219.99|217.99|220.3|218.3|219.97|217.97|238
1601649600000|2020-10-02 14:40:00|220.01|218.01|219.9|217.9|220.33|218.33|219.77|217.77|356
1601649900000|2020-10-02 14:45:00|219.91|217.91|219.95|217.95|220.23|218.23|219.9|217.9|288
1601650200000|2020-10-02 14:50:00|219.96|217.96|219.92|217.92|220.05|218.05|219.82|217.82|269
1601650500000|2020-10-02 14:55:00|219.93|217.93|220.17|218.17|221|219|219.93|217.93|498
1601650800000|2020-10-02 15:00:00|220.18|218.18|219.94|217.94|220.47|218.47|219.91|217.91|348
1601651100000|2020-10-02 15:05:00|219.93|217.93|220.04|218.04|220.21|218.21|219.89|217.89|198
1601651400000|2020-10-02 15:10:00|220.03|218.03|219.85|217.85|220.05|218.05|219.77|217.77|253
1601651700000|2020-10-02 15:15:00|219.89|217.89|220.09|218.09|220.09|218.09|219.81|217.81|202
1601652000000|2020-10-02 15:20:00|220.11|218.11|220.11|218.11|220.51|218.51|220.09|218.09|221
1601652300000|2020-10-02 15:25:00|220.12|218.12|220.38|218.38|220.62|218.62|220.1|218.1|256
1601652600000|2020-10-02 15:30:00|220.37|218.37|220.12|218.12|220.4|218.4|220.01|218.01|129
1601652900000|2020-10-02 15:35:00|220.1|218.1|220.06|218.06|220.14|218.14|219.86|217.86|145
1601653200000|2020-10-02 15:40:00|220.08|218.08|219.82|217.82|220.18|218.18|219.82|217.82|232
1601653500000|2020-10-02 15:45:00|219.8|217.8|218.98|216.98|219.85|217.85|218.98|216.98|222
1601653800000|2020-10-02 15:50:00|218.97|216.97|218.58|216.58|219.08|217.08|218.52|216.52|318
1601654100000|2020-10-02 15:55:00|218.57|216.57|218.56|216.56|218.7|216.7|218.14|216.14|364
1601654400000|2020-10-02 16:00:00|218.55|216.55|217.69|215.69|218.55|216.55|217.67|215.67|437
1601654700000|2020-10-02 16:05:00|217.71|215.71|218.11|216.11|218.56|216.56|217.38|215.38|434
1601655000000|2020-10-02 16:10:00|218.12|216.12|219.3|217.3|219.7|217.7|218.12|216.12|448
1601655300000|2020-10-02 16:15:00|219.32|217.32|220.12|218.12|220.16|218.16|219.27|217.27|431
1601655600000|2020-10-02 16:20:00|220.09|218.09|220.03|218.03|220.25|218.25|219.84|217.84|395
1601655900000|2020-10-02 16:25:00|220.09|218.09|219.92|217.92|220.56|218.56|219.83|217.83|276
1601656200000|2020-10-02 16:30:00|219.93|217.93|219.95|217.95|220.13|218.13|219.65|217.65|195
1601656500000|2020-10-02 16:35:00|219.98|217.98|220.26|218.26|220.29|218.29|219.82|217.82|202
1601656800000|2020-10-02 16:40:00|220.25|218.25|220.24|218.24|220.41|218.41|220.18|218.18|152
1601657100000|2020-10-02 16:45:00|220.25|218.25|220.21|218.21|220.27|218.27|220.09|218.09|157
1601657400000|2020-10-02 16:50:00|220.22|218.22|220.29|218.29|220.43|218.43|220.12|218.12|209
1601657700000|2020-10-02 16:55:00|220.32|218.32|220.34|218.34|220.4|218.4|220.14|218.14|169
1601658000000|2020-10-02 17:00:00|220.33|218.33|220.35|218.35|220.48|218.48|220.25|218.25|174
1601658300000|2020-10-02 17:05:00|220.34|218.34|219.94|217.94|220.36|218.36|219.93|217.93|197
1601658600000|2020-10-02 17:10:00|219.93|217.93|219.91|217.91|220.2|218.2|219.84|217.84|164
1601658900000|2020-10-02 17:15:00|219.9|217.9|219.93|217.93|220.02|218.02|219.78|217.78|153
1601659200000|2020-10-02 17:20:00|219.92|217.92|220.11|218.11|220.14|218.14|219.91|217.91|143
1601659500000|2020-10-02 17:25:00|220.1|218.1|220.07|218.07|220.2|218.2|219.94|217.94|134
1601659800000|2020-10-02 17:30:00|220.09|218.09|219.79|217.79|220.15|218.15|219.79|217.79|146
1601660100000|2020-10-02 17:35:00|219.91|217.91|219.95|217.95|219.99|217.99|219.87|217.87|199
1601660400000|2020-10-02 17:40:00|219.93|217.93|219.69|217.69|220.02|218.02|219.6|217.6|223
1601660700000|2020-10-02 17:45:00|219.67|217.67|219.93|217.93|219.98|217.98|219.67|217.67|212
1601661000000|2020-10-02 17:50:00|219.89|217.89|219.94|217.94|220.1|218.1|219.79|217.79|246
1601661300000|2020-10-02 17:55:00|219.93|217.93|220.11|218.11|220.21|218.21|219.93|217.93|160
1601661600000|2020-10-02 18:00:00|220.14|218.14|220.26|218.26|220.42|218.42|220.14|218.14|267
1601661900000|2020-10-02 18:05:00|220.27|218.27|220.26|218.26|220.41|218.41|220.22|218.22|209
1601662200000|2020-10-02 18:10:00|220.25|218.25|220.03|218.03|220.39|218.39|220|218|269
1601662500000|2020-10-02 18:15:00|220.04|218.04|219.93|217.93|220.15|218.15|219.76|217.76|277
1601662800000|2020-10-02 18:20:00|219.94|217.94|219.93|217.93|219.99|217.99|219.81|217.81|156
1601663100000|2020-10-02 18:25:00|219.92|217.92|219.76|217.76|219.92|217.92|219.69|217.69|160
1601663400000|2020-10-02 18:30:00|219.77|217.77|219.76|217.76|219.81|217.81|219.69|217.69|128
1601663700000|2020-10-02 18:35:00|219.75|217.75|219.67|217.67|219.81|217.81|219.64|217.64|176
1601664000000|2020-10-02 18:40:00|219.66|217.66|219.42|217.42|219.68|217.68|219.41|217.41|156
1601664300000|2020-10-02 18:45:00|219.43|217.43|218.82|216.82|219.43|217.43|218.77|216.77|289
1601664600000|2020-10-02 18:50:00|218.8|216.8|218.97|216.97|218.98|216.98|218.61|216.61|237
1601664900000|2020-10-02 18:55:00|218.96|216.96|219.71|217.71|219.79|217.79|218.96|216.96|282
1601665200000|2020-10-02 19:00:00|219.69|217.69|219.27|217.27|219.72|217.72|219.08|217.08|208
1601665500000|2020-10-02 19:05:00|219.26|217.26|218.88|216.88|219.26|217.26|218.87|216.87|153
1601665800000|2020-10-02 19:10:00|218.87|216.87|218.53|216.53|219.23|217.23|218.52|216.52|355
1601666100000|2020-10-02 19:15:00|218.54|216.54|218.81|216.81|218.99|216.99|218.52|216.52|180
1601666400000|2020-10-02 19:20:00|218.8|216.8|218.87|216.87|218.92|216.92|218.72|216.72|185
1601666700000|2020-10-02 19:25:00|218.86|216.86|218.86|216.86|218.91|216.91|218.76|216.76|133
1601667000000|2020-10-02 19:30:00|218.87|216.87|218.83|216.83|218.88|216.88|218.59|216.59|221
1601667300000|2020-10-02 19:35:00|218.82|216.82|218.9|216.9|218.97|216.97|218.71|216.71|143
1601667600000|2020-10-02 19:40:00|218.89|216.89|218.7|216.7|218.9|216.9|218.66|216.66|157
1601667900000|2020-10-02 19:45:00|218.68|216.68|218.59|216.59|218.83|216.83|218.54|216.54|144
1601668200000|2020-10-02 19:50:00|218.6|216.6|218.68|216.68|218.78|216.78|218.55|216.55|108
1601668500000|2020-10-02 19:55:00|218.67|216.67|218.64|216.64|218.77|216.77|218.54|216.54|63
1601668800000|2020-10-02 20:00:00|218.63|216.63|218.73|216.73|218.86|216.86|218.51|216.51|233
1601669100000|2020-10-02 20:05:00|218.75|216.75|218.65|216.65|218.97|216.97|218.59|216.59|241
1601669400000|2020-10-02 20:10:00|218.66|216.66|218.79|216.79|218.83|216.83|218.64|216.64|257
1601669700000|2020-10-02 20:15:00|218.8|216.8|219.04|217.04|219.16|217.16|218.79|216.79|221
1601670000000|2020-10-02 20:20:00|219.05|217.05|219.03|217.03|219.37|217.37|219.03|217.03|178
1601670300000|2020-10-02 20:25:00|219.06|217.06|219.42|217.42|219.52|217.52|219.06|217.06|199
1601670600000|2020-10-02 20:30:00|219.41|217.41|219.54|217.54|219.74|217.74|219.41|217.41|421
1601670900000|2020-10-02 20:35:00|219.55|217.55|219.52|217.52|219.68|217.68|219.51|217.51|140
1601671200000|2020-10-02 20:40:00|219.51|217.51|219.42|217.42|219.61|217.61|219.38|217.38|119
1601671500000|2020-10-02 20:45:00|219.48|217.48|218.92|216.92|219.49|217.49|218.89|216.89|87
1601671800000|2020-10-02 20:50:00|218.91|216.91|218.86|216.86|219|217|218.8|216.8|61
1601672100000|2020-10-02 20:55:00|218.87|216.87|219.08|217.08|219.11|217.11|218.86|216.86|78
1601708400000|2020-10-03 07:00:00|220.19|218.19|220.11|218.11|220.37|218.37|220.11|218.11|153
1601708700000|2020-10-03 07:05:00|220.12|218.12|220.15|218.15|220.31|218.31|219.9|217.9|172
1601709000000|2020-10-03 07:10:00|220.14|218.14|220.15|218.15|220.22|218.22|220.06|218.06|85
1601709300000|2020-10-03 07:15:00|220.14|218.14|220.28|218.28|220.37|218.37|220.09|218.09|184
1601709600000|2020-10-03 07:20:00|220.27|218.27|220.32|218.32|220.36|218.36|220.21|218.21|156
1601709900000|2020-10-03 07:25:00|220.31|218.31|220.44|218.44|220.45|218.45|220.18|218.18|123
1601710200000|2020-10-03 07:30:00|220.45|218.45|220.53|218.53|220.6|218.6|220.44|218.44|169
1601710500000|2020-10-03 07:35:00|220.52|218.52|220.74|218.74|220.77|218.77|220.42|218.42|228
1601710800000|2020-10-03 07:40:00|220.73|218.73|221.04|219.04|221.1|219.1|220.73|218.73|252
1601711100000|2020-10-03 07:45:00|221.05|219.05|221.17|219.17|221.24|219.24|221.05|219.05|145
1601711400000|2020-10-03 07:50:00|221.11|219.11|220.97|218.97|221.17|219.17|220.97|218.97|124
1601711700000|2020-10-03 07:55:00|220.95|218.95|220.84|218.84|221.04|219.04|220.82|218.82|162
1601712000000|2020-10-03 08:00:00|220.83|218.83|220.68|218.68|220.91|218.91|220.67|218.67|183
1601712300000|2020-10-03 08:05:00|220.67|218.67|220.14|218.14|220.69|218.69|220.12|218.12|227
1601712600000|2020-10-03 08:10:00|220.12|218.12|220.13|218.13|220.18|218.18|220.02|218.02|206
1601712900000|2020-10-03 08:15:00|220.15|218.15|220.15|218.15|220.17|218.17|219.9|217.9|116
1601713200000|2020-10-03 08:20:00|220.16|218.16|221.24|219.24|221.66|219.66|220.16|218.16|385
1601713500000|2020-10-03 08:25:00|221.25|219.25|221.24|219.24|221.46|219.46|221.07|219.07|275
1601713800000|2020-10-03 08:30:00|221.23|219.23|221.28|219.28|221.45|219.45|221.13|219.13|186
1601714100000|2020-10-03 08:35:00|221.29|219.29|221.36|219.36|221.4|219.4|221.23|219.23|120
1601714400000|2020-10-03 08:40:00|221.37|219.37|221.05|219.05|221.37|219.37|221.03|219.03|175
1601714700000|2020-10-03 08:45:00|221.06|219.06|220.86|218.86|221.09|219.09|220.81|218.81|120
1601715000000|2020-10-03 08:50:00|220.87|218.87|220.78|218.78|220.9|218.9|220.77|218.77|54
1601715300000|2020-10-03 08:55:00|220.79|218.79|220.58|218.58|220.79|218.79|220.51|218.51|210
1601715600000|2020-10-03 09:00:00|220.6|218.6|221.08|219.08|221.11|219.11|220.58|218.58|148
1601715900000|2020-10-03 09:05:00|221.09|219.09|220.66|218.66|221.09|219.09|220.36|218.36|217
1601716200000|2020-10-03 09:10:00|220.67|218.67|220.39|218.39|220.68|218.68|220.29|218.29|128
1601716500000|2020-10-03 09:15:00|220.4|218.4|220.79|218.79|220.81|218.81|220.36|218.36|151
1601716800000|2020-10-03 09:20:00|220.8|218.8|221.3|219.3|221.3|219.3|220.8|218.8|222
1601717100000|2020-10-03 09:25:00|221.31|219.31|221.11|219.11|221.31|219.31|220.95|218.95|157
1601717400000|2020-10-03 09:30:00|221.12|219.12|221.32|219.32|221.32|219.32|221.03|219.03|81
1601717700000|2020-10-03 09:35:00|221.31|219.31|221.14|219.14|221.41|219.41|221.04|219.04|167
1601718000000|2020-10-03 09:40:00|221.15|219.15|220.96|218.96|221.18|219.18|220.95|218.95|106
1601718300000|2020-10-03 09:45:00|220.97|218.97|220.93|218.93|221.01|219.01|220.86|218.86|78
1601718600000|2020-10-03 09:50:00|220.92|218.92|220.87|218.87|220.93|218.93|220.83|218.83|63
1601718900000|2020-10-03 09:55:00|220.82|218.82|220.99|218.99|221.03|219.03|220.82|218.82|141
1601719200000|2020-10-03 10:00:00|220.98|218.98|221.02|219.02|221.03|219.03|220.89|218.89|124
1601719500000|2020-10-03 10:05:00|221.03|219.03|221.35|219.35|221.36|219.36|220.88|218.88|220
1601719800000|2020-10-03 10:10:00|221.36|219.36|221.29|219.29|221.5|219.5|221.17|219.17|168
1601720100000|2020-10-03 10:15:00|221.28|219.28|221.09|219.09|221.32|219.32|221.02|219.02|94
1601720400000|2020-10-03 10:20:00|221.11|219.11|221.07|219.07|221.35|219.35|221.05|219.05|151
1601720700000|2020-10-03 10:25:00|221.09|219.09|221.21|219.21|221.36|219.36|221.07|219.07|166
1601721000000|2020-10-03 10:30:00|221.2|219.2|221.1|219.1|221.21|219.21|221.06|219.06|103
1601721300000|2020-10-03 10:35:00|221.11|219.11|220.99|218.99|221.16|219.16|220.92|218.92|127
1601721600000|2020-10-03 10:40:00|221|219|221.15|219.15|221.16|219.16|220.97|218.97|101
1601721900000|2020-10-03 10:45:00|221.17|219.17|221.56|219.56|221.6|219.6|221.16|219.16|208
1601722200000|2020-10-03 10:50:00|221.57|219.57|221.27|219.27|221.57|219.57|221.26|219.26|187
1601722500000|2020-10-03 10:55:00|221.26|219.26|221.46|219.46|221.51|219.51|221.26|219.26|126
1601722800000|2020-10-03 11:00:00|221.47|219.47|221.36|219.36|221.54|219.54|221.18|219.18|235
1601723100000|2020-10-03 11:05:00|221.37|219.37|221.28|219.28|221.61|219.61|221.21|219.21|237
1601723400000|2020-10-03 11:10:00|221.29|219.29|221.41|219.41|221.57|219.57|221.21|219.21|176
1601723700000|2020-10-03 11:15:00|221.4|219.4|221.4|219.4|221.42|219.42|221.28|219.28|192
1601724000000|2020-10-03 11:20:00|221.39|219.39|221.44|219.44|221.77|219.77|221.26|219.26|357
1601724300000|2020-10-03 11:25:00|221.43|219.43|221.3|219.3|221.48|219.48|221.21|219.21|119
1601724600000|2020-10-03 11:30:00|221.31|219.31|221.05|219.05|221.33|219.33|221.04|219.04|164
1601724900000|2020-10-03 11:35:00|221.04|219.04|221.13|219.13|221.23|219.23|220.99|218.99|99
1601725200000|2020-10-03 11:40:00|221.12|219.12|221.02|219.02|221.3|219.3|220.96|218.96|204
1601725500000|2020-10-03 11:45:00|221.01|219.01|221.09|219.09|221.16|219.16|220.93|218.93|113
1601725800000|2020-10-03 11:50:00|221.1|219.1|221.19|219.19|221.2|219.2|221.06|219.06|43
1601726100000|2020-10-03 11:55:00|221.17|219.17|221.09|219.09|221.18|219.18|221.03|219.03|113
1601726400000|2020-10-03 12:00:00|221.08|219.08|221.07|219.07|221.12|219.12|221.01|219.01|85
1601726700000|2020-10-03 12:05:00|221.06|219.06|221.06|219.06|221.08|219.08|220.97|218.97|118
1601727000000|2020-10-03 12:10:00|221.05|219.05|220.59|218.59|221.06|219.06|220.59|218.59|157
1601727300000|2020-10-03 12:15:00|220.61|218.61|220.52|218.52|220.62|218.62|220.39|218.39|189
1601727600000|2020-10-03 12:20:00|220.51|218.51|220.48|218.48|220.54|218.54|220.39|218.39|116
1601727900000|2020-10-03 12:25:00|220.47|218.47|220.5|218.5|220.6|218.6|220.38|218.38|136
1601728200000|2020-10-03 12:30:00|220.51|218.51|220.65|218.65|220.66|218.66|220.4|218.4|117
1601728500000|2020-10-03 12:35:00|220.64|218.64|220.76|218.76|220.79|218.79|220.61|218.61|181
1601728800000|2020-10-03 12:40:00|220.75|218.75|220.68|218.68|220.77|218.77|220.4|218.4|319
1601729100000|2020-10-03 12:45:00|220.69|218.69|220.63|218.63|220.8|218.8|220.58|218.58|202
1601729400000|2020-10-03 12:50:00|220.64|218.64|220.66|218.66|220.8|218.8|220.49|218.49|221
1601729700000|2020-10-03 12:55:00|220.65|218.65|220.57|218.57|220.69|218.69|220.47|218.47|213
1601730000000|2020-10-03 13:00:00|220.56|218.56|220.58|218.58|220.59|218.59|220.4|218.4|152
1601730300000|2020-10-03 13:05:00|220.57|218.57|220.65|218.65|220.69|218.69|220.56|218.56|94
1601730600000|2020-10-03 13:10:00|220.64|218.64|220.57|218.57|220.71|218.71|220.52|218.52|139
1601730900000|2020-10-03 13:15:00|220.56|218.56|220.59|218.59|220.64|218.64|220.44|218.44|156
1601731200000|2020-10-03 13:20:00|220.58|218.58|220.71|218.71|220.71|218.71|220.49|218.49|157
1601731500000|2020-10-03 13:25:00|220.69|218.69|220.8|218.8|220.91|218.91|220.69|218.69|227
1601731800000|2020-10-03 13:30:00|220.81|218.81|220.57|218.57|220.81|218.81|220.46|218.46|196
1601732100000|2020-10-03 13:35:00|220.59|218.59|220.65|218.65|220.67|218.67|220.52|218.52|199
1601732400000|2020-10-03 13:40:00|220.66|218.66|220.66|218.66|220.7|218.7|220.56|218.56|157
1601732700000|2020-10-03 13:45:00|220.67|218.67|220.5|218.5|221.01|219.01|220.5|218.5|230
1601733000000|2020-10-03 13:50:00|220.51|218.51|220.61|218.61|220.68|218.68|220.5|218.5|183
1601733300000|2020-10-03 13:55:00|220.62|218.62|220.68|218.68|220.76|218.76|220.61|218.61|123
1601733600000|2020-10-03 14:00:00|220.69|218.69|220.79|218.79|220.86|218.86|220.65|218.65|173
1601733900000|2020-10-03 14:05:00|220.8|218.8|220.74|218.74|220.83|218.83|220.61|218.61|190
1601734200000|2020-10-03 14:10:00|220.73|218.73|220.6|218.6|220.82|218.82|220.58|218.58|125
1601734500000|2020-10-03 14:15:00|220.58|218.58|220.56|218.56|220.63|218.63|220.52|218.52|141
1601734800000|2020-10-03 14:20:00|220.54|218.54|220.67|218.67|220.68|218.68|220.53|218.53|163
1601735100000|2020-10-03 14:25:00|220.68|218.68|220.89|218.89|220.89|218.89|220.62|218.62|146
1601735400000|2020-10-03 14:30:00|220.88|218.88|220.79|218.79|220.91|218.91|220.77|218.77|228
1601735700000|2020-10-03 14:35:00|220.78|218.78|220.67|218.67|220.81|218.81|220.63|218.63|58
1601736000000|2020-10-03 14:40:00|220.66|218.66|220.7|218.7|220.73|218.73|220.58|218.58|187
1601736300000|2020-10-03 14:45:00|220.65|218.65|220.77|218.77|220.79|218.79|220.64|218.64|70
1601736600000|2020-10-03 14:50:00|220.71|218.71|220.63|218.63|220.79|218.79|220.61|218.61|161
1601736900000|2020-10-03 14:55:00|220.62|218.62|220.58|218.58|220.69|218.69|220.58|218.58|174
1601737200000|2020-10-03 15:00:00|220.59|218.59|220.41|218.41|220.59|218.59|220.36|218.36|204
1601737500000|2020-10-03 15:05:00|220.37|218.37|220.44|218.44|220.51|218.51|220.32|218.32|346
1601737800000|2020-10-03 15:10:00|220.43|218.43|220.61|218.61|220.62|218.62|220.43|218.43|165
1601738100000|2020-10-03 15:15:00|220.62|218.62|220.81|218.81|220.81|218.81|220.6|218.6|155
1601738400000|2020-10-03 15:20:00|220.8|218.8|220.89|218.89|220.99|218.99|220.8|218.8|241
1601738700000|2020-10-03 15:25:00|220.9|218.9|220.94|218.94|220.94|218.94|220.8|218.8|184
1601739000000|2020-10-03 15:30:00|220.93|218.93|220.9|218.9|220.96|218.96|220.89|218.89|65
1601739300000|2020-10-03 15:35:00|220.88|218.88|220.85|218.85|220.88|218.88|220.77|218.77|105
1601739600000|2020-10-03 15:40:00|220.84|218.84|220.81|218.81|220.9|218.9|220.73|218.73|98
1601739900000|2020-10-03 15:45:00|220.8|218.8|220.86|218.86|220.88|218.88|220.77|218.77|75
1601740200000|2020-10-03 15:50:00|220.87|218.87|221.1|219.1|221.13|219.13|220.82|218.82|103
1601740500000|2020-10-03 15:55:00|221.07|219.07|220.96|218.96|221.33|219.33|220.88|218.88|214
1601740800000|2020-10-03 16:00:00|220.98|218.98|220.71|218.71|221.08|219.08|220.7|218.7|286
1601741100000|2020-10-03 16:05:00|220.76|218.76|220.7|218.7|220.85|218.85|220.45|218.45|253
1601741400000|2020-10-03 16:10:00|220.69|218.69|220.88|218.88|220.9|218.9|220.45|218.45|127
1601741700000|2020-10-03 16:15:00|220.87|218.87|220.94|218.94|220.99|218.99|220.77|218.77|118
1601742000000|2020-10-03 16:20:00|220.97|218.97|221.15|219.15|221.27|219.27|220.92|218.92|112
1601742300000|2020-10-03 16:25:00|221.14|219.14|221.04|219.04|221.14|219.14|220.93|218.93|134
1601742600000|2020-10-03 16:30:00|221.07|219.07|221.14|219.14|221.23|219.23|221.03|219.03|130
1601742900000|2020-10-03 16:35:00|221.15|219.15|220.96|218.96|221.16|219.16|220.81|218.81|225
1601743200000|2020-10-03 16:40:00|220.95|218.95|221.1|219.1|221.15|219.15|220.91|218.91|167
1601743500000|2020-10-03 16:45:00|221.11|219.11|221.39|219.39|221.39|219.39|220.96|218.96|154
1601743800000|2020-10-03 16:50:00|221.38|219.38|221.93|219.93|222.04|220.04|221.29|219.29|394
1601744100000|2020-10-03 16:55:00|221.94|219.94|221.85|219.85|221.97|219.97|221.46|219.46|373
1601744400000|2020-10-03 17:00:00|221.86|219.86|221.74|219.74|221.98|219.98|221.55|219.55|318
1601744700000|2020-10-03 17:05:00|221.75|219.75|221.84|219.84|222.01|220.01|221.65|219.65|291
1601745000000|2020-10-03 17:10:00|221.85|219.85|221.8|219.8|221.99|219.99|221.79|219.79|205
1601745300000|2020-10-03 17:15:00|221.79|219.79|221.78|219.78|221.86|219.86|221.61|219.61|136
1601745600000|2020-10-03 17:20:00|221.79|219.79|221.87|219.87|221.91|219.91|221.7|219.7|149
1601745900000|2020-10-03 17:25:00|221.86|219.86|221.83|219.83|221.98|219.98|221.8|219.8|98
1601746200000|2020-10-03 17:30:00|221.84|219.84|221.58|219.58|221.95|219.95|221.51|219.51|249
1601746500000|2020-10-03 17:35:00|221.57|219.57|221.18|219.18|221.58|219.58|221.11|219.11|276
1601746800000|2020-10-03 17:40:00|221.19|219.19|221.49|219.49|221.51|219.51|221.19|219.19|240
1601747100000|2020-10-03 17:45:00|221.47|219.47|221.52|219.52|221.59|219.59|221.45|219.45|133
1601747400000|2020-10-03 17:50:00|221.53|219.53|221.62|219.62|221.83|219.83|221.49|219.49|152
1601747700000|2020-10-03 17:55:00|221.61|219.61|221.65|219.65|221.7|219.7|221.52|219.52|90
1601748000000|2020-10-03 18:00:00|221.66|219.66|221.51|219.51|221.74|219.74|221.45|219.45|157
1601748300000|2020-10-03 18:05:00|221.45|219.45|221.84|219.84|221.92|219.92|221.45|219.45|127
1601748600000|2020-10-03 18:10:00|221.83|219.83|221.94|219.94|222.01|220.01|221.79|219.79|243
1601748900000|2020-10-03 18:15:00|221.97|219.97|221.9|219.9|222.21|220.21|221.83|219.83|182
1601749200000|2020-10-03 18:20:00|221.89|219.89|221.9|219.9|221.92|219.92|221.8|219.8|90
1601749500000|2020-10-03 18:25:00|221.87|219.87|221.56|219.56|221.91|219.91|221.55|219.55|163
1601749800000|2020-10-03 18:30:00|221.55|219.55|221.4|219.4|221.59|219.59|221.34|219.34|247
1601750100000|2020-10-03 18:35:00|221.41|219.41|221.34|219.34|221.45|219.45|221.32|219.32|129
1601750400000|2020-10-03 18:40:00|221.33|219.33|221.41|219.41|221.43|219.43|221.25|219.25|130
1601750700000|2020-10-03 18:45:00|221.4|219.4|221.26|219.26|221.4|219.4|221.2|219.2|90
1601751000000|2020-10-03 18:50:00|221.25|219.25|221.38|219.38|221.38|219.38|221.24|219.24|146
1601751300000|2020-10-03 18:55:00|221.35|219.35|221.41|219.41|221.47|219.47|221.35|219.35|53
1601751600000|2020-10-03 19:00:00|221.42|219.42|221.44|219.44|221.45|219.45|221.29|219.29|96
1601751900000|2020-10-03 19:05:00|221.45|219.45|221.42|219.42|221.47|219.47|221.3|219.3|63
1601752200000|2020-10-03 19:10:00|221.4|219.4|221.55|219.55|221.56|219.56|221.35|219.35|90
1601752500000|2020-10-03 19:15:00|221.54|219.54|221.56|219.56|221.68|219.68|221.43|219.43|125
1601752800000|2020-10-03 19:20:00|221.55|219.55|221.74|219.74|221.74|219.74|221.55|219.55|177
1601753100000|2020-10-03 19:25:00|221.73|219.73|221.52|219.52|221.78|219.78|221.5|219.5|122
1601753400000|2020-10-03 19:30:00|221.53|219.53|221.63|219.63|221.71|219.71|221.47|219.47|106
1601753700000|2020-10-03 19:35:00|221.65|219.65|221.57|219.57|221.75|219.75|221.51|219.51|123
1601754000000|2020-10-03 19:40:00|221.56|219.56|221.22|219.22|221.57|219.57|221.21|219.21|134
1601754300000|2020-10-03 19:45:00|221.23|219.23|221.23|219.23|221.23|219.23|221.14|219.14|104
1601754600000|2020-10-03 19:50:00|221.21|219.21|221.26|219.26|221.38|219.38|221.19|219.19|102
1601754900000|2020-10-03 19:55:00|221.24|219.24|221.19|219.19|221.24|219.24|221.12|219.12|155
1601755200000|2020-10-03 20:00:00|221.18|219.18|221.06|219.06|221.27|219.27|221.06|219.06|129
1601755500000|2020-10-03 20:05:00|221.07|219.07|221.03|219.03|221.08|219.08|220.98|218.98|52
1601755800000|2020-10-03 20:10:00|221.02|219.02|220.78|218.78|221.02|219.02|220.7|218.7|151
1601756100000|2020-10-03 20:15:00|220.77|218.77|220.82|218.82|220.85|218.85|220.77|218.77|52
1601756400000|2020-10-03 20:20:00|220.83|218.83|220.78|218.78|220.84|218.84|220.7|218.7|113
1601756700000|2020-10-03 20:25:00|220.79|218.79|220.48|218.48|220.8|218.8|220.35|218.35|168
1601757000000|2020-10-03 20:30:00|220.49|218.49|220.38|218.38|220.64|218.64|220.3|218.3|243
1601757300000|2020-10-03 20:35:00|220.37|218.37|220.1|218.1|220.38|218.38|219.97|217.97|176
1601757600000|2020-10-03 20:40:00|220.07|218.07|220.35|218.35|220.36|218.36|220.04|218.04|108
1601757900000|2020-10-03 20:45:00|220.36|218.36|220.3|218.3|220.64|218.64|220.25|218.25|145
1601758200000|2020-10-03 20:50:00|220.32|218.32|220.49|218.49|220.54|218.54|220.32|218.32|179
1601758500000|2020-10-03 20:55:00|220.5|218.5|220.28|218.28|220.51|218.51|220.16|218.16|217
1601758800000|2020-10-03 21:00:00|220.29|218.29|220.6|218.6|220.62|218.62|220.25|218.25|104
1601759100000|2020-10-03 21:05:00|220.63|218.63|220.24|218.24|220.63|218.63|220.19|218.19|155
1601759400000|2020-10-03 21:10:00|220.22|218.22|220.32|218.32|220.33|218.33|220.2|218.2|93
1601759700000|2020-10-03 21:15:00|220.33|218.33|220.13|218.13|220.33|218.33|220.07|218.07|133
1601760000000|2020-10-03 21:20:00|220.12|218.12|220.18|218.18|220.19|218.19|220.1|218.1|77
1601760300000|2020-10-03 21:25:00|220.19|218.19|220.53|218.53|220.54|218.54|220.19|218.19|130
1601760600000|2020-10-03 21:30:00|220.52|218.52|220.82|218.82|220.85|218.85|220.48|218.48|99
1601760900000|2020-10-03 21:35:00|220.83|218.83|220.65|218.65|220.83|218.83|220.62|218.62|102
1601761200000|2020-10-03 21:40:00|220.66|218.66|220.61|218.61|220.67|218.67|220.56|218.56|93
1601761500000|2020-10-03 21:45:00|220.62|218.62|220.58|218.58|220.77|218.77|220.54|218.54|97
1601761800000|2020-10-03 21:50:00|220.55|218.55|220.53|218.53|220.58|218.58|220.5|218.5|31
1601762100000|2020-10-03 21:55:00|220.51|218.51|220.52|218.52|220.58|218.58|220.47|218.47|229
1601762400000|2020-10-03 22:00:00|220.51|218.51|220.18|218.18|220.52|218.52|220.14|218.14|205
1601762700000|2020-10-03 22:05:00|220.17|218.17|218.93|216.93|220.17|218.17|218.86|216.86|217
1601763000000|2020-10-03 22:10:00|218.92|216.92|219.2|217.2|219.21|217.21|218.74|216.74|254
1601763300000|2020-10-03 22:15:00|219.21|217.21|219.29|217.29|219.37|217.37|219.14|217.14|129
1601763600000|2020-10-03 22:20:00|219.3|217.3|219.73|217.73|219.76|217.76|219.26|217.26|284
1601763900000|2020-10-03 22:25:00|219.74|217.74|219.89|217.89|220.03|218.03|219.74|217.74|199
1601764200000|2020-10-03 22:30:00|219.88|217.88|219.29|217.29|219.88|217.88|219.26|217.26|187
1601764500000|2020-10-03 22:35:00|219.28|217.28|219.53|217.53|219.54|217.54|219.1|217.1|264
1601764800000|2020-10-03 22:40:00|219.54|217.54|219.89|217.89|219.9|217.9|219.54|217.54|169
1601765100000|2020-10-03 22:45:00|219.9|217.9|219.97|217.97|219.98|217.98|219.87|217.87|114
1601765400000|2020-10-03 22:50:00|219.94|217.94|220.21|218.21|220.37|218.37|219.72|217.72|226
1601765700000|2020-10-03 22:55:00|220.23|218.23|220.4|218.4|220.5|218.5|220.19|218.19|223
1601766000000|2020-10-03 23:00:00|220.37|218.37|220.34|218.34|220.66|218.66|220.2|218.2|135
1601766300000|2020-10-03 23:05:00|220.36|218.36|220.41|218.41|220.57|218.57|220.3|218.3|218
1601766600000|2020-10-03 23:10:00|220.42|218.42|220.45|218.45|220.46|218.46|220.34|218.34|90
1601766900000|2020-10-03 23:15:00|220.46|218.46|220.15|218.15|220.46|218.46|220.13|218.13|158
1601767200000|2020-10-03 23:20:00|220.14|218.14|219.93|217.93|220.14|218.14|219.9|217.9|182
1601767500000|2020-10-03 23:25:00|219.9|217.9|220.01|218.01|220.06|218.06|219.79|217.79|149
1601767800000|2020-10-03 23:30:00|220.03|218.03|220.24|218.24|220.32|218.32|220|218|250
1601768100000|2020-10-03 23:35:00|220.23|218.23|220.1|218.1|220.36|218.36|220.07|218.07|187
1601768400000|2020-10-03 23:40:00|220.11|218.11|219.68|217.68|220.15|218.15|219.65|217.65|210
1601768700000|2020-10-03 23:45:00|219.66|217.66|219.71|217.71|219.86|217.86|219.6|217.6|203
1601769000000|2020-10-03 23:50:00|219.74|217.74|219.47|217.47|219.78|217.78|219.4|217.4|232
1601769300000|2020-10-03 23:55:00|219.46|217.46|219.63|217.63|219.79|217.79|219.43|217.43|198
1601769600000|2020-10-04 00:00:00|219.62|217.62|219.47|217.47|219.63|217.63|219.08|217.08|271
1601769900000|2020-10-04 00:05:00|219.48|217.48|219.76|217.76|219.82|217.82|219.48|217.48|153
1601770200000|2020-10-04 00:10:00|219.77|217.77|220|218|220|218|219.67|217.67|146
1601770500000|2020-10-04 00:15:00|220.01|218.01|220.35|218.35|220.42|218.42|219.82|217.82|192
1601770800000|2020-10-04 00:20:00|220.37|218.37|220.28|218.28|220.37|218.37|220.28|218.28|135
1601771100000|2020-10-04 00:25:00|220.27|218.27|220.04|218.04|220.27|218.27|219.89|217.89|137
1601771400000|2020-10-04 00:30:00|220.05|218.05|220.36|218.36|220.4|218.4|220.04|218.04|196
1601771700000|2020-10-04 00:35:00|220.37|218.37|219.85|217.85|220.37|218.37|219.66|217.66|122
1601772000000|2020-10-04 00:40:00|219.83|217.83|219.87|217.87|219.87|217.87|219.55|217.55|230
1601772300000|2020-10-04 00:45:00|219.86|217.86|219.81|217.81|219.91|217.91|219.74|217.74|149
1601772600000|2020-10-04 00:50:00|219.82|217.82|220.32|218.32|220.36|218.36|219.81|217.81|266
1601772900000|2020-10-04 00:55:00|220.3|218.3|220.07|218.07|220.31|218.31|219.95|217.95|160
1601773200000|2020-10-04 01:00:00|220.06|218.06|219.88|217.88|220.08|218.08|219.86|217.86|150
1601773500000|2020-10-04 01:05:00|219.89|217.89|220.18|218.18|220.2|218.2|219.87|217.87|192
1601773800000|2020-10-04 01:10:00|220.16|218.16|219.91|217.91|220.17|218.17|219.9|217.9|161
1601774100000|2020-10-04 01:15:00|219.9|217.9|219.71|217.71|219.92|217.92|219.6|217.6|230
1601774400000|2020-10-04 01:20:00|219.67|217.67|219.23|217.23|219.72|217.72|219.2|217.2|157
1601774700000|2020-10-04 01:25:00|219.24|217.24|219.2|217.2|219.34|217.34|219.1|217.1|190
1601775000000|2020-10-04 01:30:00|219.21|217.21|219.36|217.36|219.37|217.37|218.88|216.88|285
1601775300000|2020-10-04 01:35:00|219.37|217.37|218.94|216.94|219.4|217.4|218.91|216.91|323
1601775600000|2020-10-04 01:40:00|218.93|216.93|218.49|216.49|218.93|216.93|217.58|215.58|483
1601775900000|2020-10-04 01:45:00|218.46|216.46|218.6|216.6|218.6|216.6|218.28|216.28|228
1601776200000|2020-10-04 01:50:00|218.59|216.59|218.64|216.64|218.92|216.92|218.56|216.56|215
1601776500000|2020-10-04 01:55:00|218.65|216.65|218.73|216.73|218.79|216.79|218.64|216.64|160
1601776800000|2020-10-04 02:00:00|218.72|216.72|218.49|216.49|218.73|216.73|218.42|216.42|117
1601777100000|2020-10-04 02:05:00|218.5|216.5|218.14|216.14|218.5|216.5|218.1|216.1|142
1601777400000|2020-10-04 02:10:00|218.15|216.15|218.17|216.17|218.4|216.4|218.15|216.15|183
1601777700000|2020-10-04 02:15:00|218.18|216.18|217.94|215.94|218.18|216.18|217.81|215.81|193
1601778000000|2020-10-04 02:20:00|217.95|215.95|217.92|215.92|217.95|215.95|217.78|215.78|141
1601778300000|2020-10-04 02:25:00|217.91|215.91|218.52|216.52|218.66|216.66|217.91|215.91|206
1601778600000|2020-10-04 02:30:00|218.51|216.51|218.74|216.74|218.75|216.75|218.51|216.51|103
1601778900000|2020-10-04 02:35:00|218.73|216.73|218.8|216.8|218.81|216.81|218.72|216.72|51
1601779200000|2020-10-04 02:40:00|218.79|216.79|218.98|216.98|218.99|216.99|218.72|216.72|252
1601779500000|2020-10-04 02:45:00|218.99|216.99|219.25|217.25|219.25|217.25|218.95|216.95|153
1601779800000|2020-10-04 02:50:00|219.23|217.23|219.42|217.42|219.42|217.42|219.15|217.15|141
1601780100000|2020-10-04 02:55:00|219.43|217.43|219.36|217.36|219.48|217.48|219.21|217.21|115
1601780400000|2020-10-04 03:00:00|219.35|217.35|219.35|217.35|219.5|217.5|219.23|217.23|180
1601780700000|2020-10-04 03:05:00|219.43|217.43|219.21|217.21|219.52|217.52|219.08|217.08|130
1601781000000|2020-10-04 03:10:00|219.22|217.22|219.2|217.2|219.22|217.22|219.14|217.14|135
1601781300000|2020-10-04 03:15:00|219.19|217.19|219.26|217.26|219.31|217.31|218.86|216.86|126
1601781600000|2020-10-04 03:20:00|219.27|217.27|219.32|217.32|219.5|217.5|219.14|217.14|186
1601781900000|2020-10-04 03:25:00|219.34|217.34|219.41|217.41|219.46|217.46|219.3|217.3|113
1601782200000|2020-10-04 03:30:00|219.4|217.4|219.16|217.16|219.41|217.41|219.09|217.09|116
1601782500000|2020-10-04 03:35:00|219.15|217.15|219.16|217.16|219.23|217.23|218.96|216.96|166
1601782800000|2020-10-04 03:40:00|219.15|217.15|219.04|217.04|219.18|217.18|218.93|216.93|75
1601783100000|2020-10-04 03:45:00|218.98|216.98|219.09|217.09|219.12|217.12|218.97|216.97|104
1601783400000|2020-10-04 03:50:00|219.1|217.1|219.07|217.07|219.1|217.1|219|217|169
1601783700000|2020-10-04 03:55:00|219.04|217.04|218.95|216.95|219.05|217.05|218.93|216.93|96
1601784000000|2020-10-04 04:00:00|218.94|216.94|219.22|217.22|219.28|217.28|218.91|216.91|172
1601784300000|2020-10-04 04:05:00|219.21|217.21|219.11|217.11|219.23|217.23|218.98|216.98|200
1601784600000|2020-10-04 04:10:00|219.1|217.1|219|217|219.1|217.1|218.93|216.93|177
1601784900000|2020-10-04 04:15:00|219.01|217.01|219.57|217.57|219.58|217.58|219.01|217.01|204
1601785200000|2020-10-04 04:20:00|219.58|217.58|219.7|217.7|219.73|217.73|219.52|217.52|137
1601785500000|2020-10-04 04:25:00|219.66|217.66|219.76|217.76|219.92|217.92|219.66|217.66|199
1601785800000|2020-10-04 04:30:00|219.77|217.77|219.74|217.74|219.97|217.97|219.73|217.73|156
1601786100000|2020-10-04 04:35:00|219.76|217.76|219.75|217.75|219.81|217.81|219.63|217.63|175
1601786400000|2020-10-04 04:40:00|219.74|217.74|219.92|217.92|219.93|217.93|219.68|217.68|136
1601786700000|2020-10-04 04:45:00|219.84|217.84|220.05|218.05|220.07|218.07|219.66|217.66|145
1601787000000|2020-10-04 04:50:00|220.04|218.04|220.05|218.05|220.19|218.19|220|218|120
1601787300000|2020-10-04 04:55:00|220.04|218.04|219.96|217.96|220.06|218.06|219.8|217.8|114
1601787600000|2020-10-04 05:00:00|219.97|217.97|220.24|218.24|220.27|218.27|219.96|217.96|131
1601787900000|2020-10-04 05:05:00|220.23|218.23|220.11|218.11|220.23|218.23|220.06|218.06|158
1601788200000|2020-10-04 05:10:00|220.01|218.01|220.47|218.47|220.5|218.5|220.01|218.01|122
1601788500000|2020-10-04 05:15:00|220.44|218.44|220.35|218.35|220.44|218.44|220.3|218.3|138
1601788800000|2020-10-04 05:20:00|220.36|218.36|220.45|218.45|220.45|218.45|220.32|218.32|146
1601789100000|2020-10-04 05:25:00|220.44|218.44|220.52|218.52|220.6|218.6|220.34|218.34|93
1601789400000|2020-10-04 05:30:00|220.57|218.57|220.72|218.72|220.76|218.76|220.54|218.54|108
1601789700000|2020-10-04 05:35:00|220.71|218.71|220.62|218.62|220.76|218.76|220.55|218.55|148
1601790000000|2020-10-04 05:40:00|220.63|218.63|220.28|218.28|220.65|218.65|220.19|218.19|162
1601790300000|2020-10-04 05:45:00|220.27|218.27|220.56|218.56|220.56|218.56|220.27|218.27|98
1601790600000|2020-10-04 05:50:00|220.65|218.65|220.36|218.36|220.78|218.78|220.26|218.26|174
1601790900000|2020-10-04 05:55:00|220.35|218.35|220.11|218.11|220.38|218.38|219.95|217.95|177
1601791200000|2020-10-04 06:00:00|220.1|218.1|220.17|218.17|220.26|218.26|220.03|218.03|127
1601791500000|2020-10-04 06:05:00|220.18|218.18|220.48|218.48|220.48|218.48|220.14|218.14|73
1601791800000|2020-10-04 06:10:00|220.43|218.43|220.48|218.48|220.64|218.64|220.4|218.4|117
1601792100000|2020-10-04 06:15:00|220.47|218.47|220.9|218.9|220.94|218.94|220.45|218.45|177
1601792400000|2020-10-04 06:20:00|220.87|218.87|220.89|218.89|220.94|218.94|220.78|218.78|236
1601792700000|2020-10-04 06:25:00|220.9|218.9|220.98|218.98|221.03|219.03|220.81|218.81|175
1601793000000|2020-10-04 06:30:00|220.97|218.97|221.29|219.29|222.04|220.04|220.8|218.8|399
1601793300000|2020-10-04 06:35:00|221.28|219.28|221.57|219.57|221.85|219.85|221.27|219.27|479
1601793600000|2020-10-04 06:40:00|221.58|219.58|221.52|219.52|221.74|219.74|221.47|219.47|281
1601793900000|2020-10-04 06:45:00|221.53|219.53|221.7|219.7|221.77|219.77|221.52|219.52|407
1601794200000|2020-10-04 06:50:00|221.71|219.71|222.13|220.13|222.15|220.15|221.57|219.57|337
1601794500000|2020-10-04 06:55:00|222.12|220.12|222.12|220.12|222.43|220.43|222.06|220.06|265
1601794800000|2020-10-04 07:00:00|222.11|220.11|221.73|219.73|222.76|220.76|221.71|219.71|529
1601795100000|2020-10-04 07:05:00|221.75|219.75|221.87|219.87|221.93|219.93|221.49|219.49|237
1601795400000|2020-10-04 07:10:00|221.88|219.88|221.57|219.57|221.89|219.89|221.55|219.55|223
1601795700000|2020-10-04 07:15:00|221.56|219.56|221.64|219.64|221.95|219.95|221.52|219.52|248
1601796000000|2020-10-04 07:20:00|221.63|219.63|221.79|219.79|221.82|219.82|221.63|219.63|136
1601796300000|2020-10-04 07:25:00|221.8|219.8|221.57|219.57|221.85|219.85|221.57|219.57|132
1601796600000|2020-10-04 07:30:00|221.58|219.58|221.63|219.63|221.68|219.68|221.53|219.53|181
1601796900000|2020-10-04 07:35:00|221.62|219.62|221.49|219.49|221.64|219.64|221.39|219.39|223
1601797200000|2020-10-04 07:40:00|221.5|219.5|221.66|219.66|221.7|219.7|221.44|219.44|151
1601797500000|2020-10-04 07:45:00|221.65|219.65|221.69|219.69|221.7|219.7|221.59|219.59|119
1601797800000|2020-10-04 07:50:00|221.7|219.7|221.82|219.82|221.89|219.89|221.61|219.61|98
1601798100000|2020-10-04 07:55:00|221.81|219.81|221.68|219.68|221.81|219.81|221.65|219.65|98
1601798400000|2020-10-04 08:00:00|221.67|219.67|221.74|219.74|221.81|219.81|221.59|219.59|90
1601798700000|2020-10-04 08:05:00|221.65|219.65|221.53|219.53|221.65|219.65|221.5|219.5|71
1601799000000|2020-10-04 08:10:00|221.54|219.54|221.34|219.34|221.6|219.6|221.29|219.29|157
1601799300000|2020-10-04 08:15:00|221.35|219.35|221.53|219.53|221.57|219.57|221.35|219.35|124
1601799600000|2020-10-04 08:20:00|221.54|219.54|221.52|219.52|221.59|219.59|221.45|219.45|125
1601799900000|2020-10-04 08:25:00|221.53|219.53|221.49|219.49|221.65|219.65|221.4|219.4|151
1601800200000|2020-10-04 08:30:00|221.5|219.5|221.29|219.29|221.63|219.63|221.24|219.24|116
1601800500000|2020-10-04 08:35:00|221.3|219.3|221.21|219.21|221.31|219.31|221.17|219.17|59
1601800800000|2020-10-04 08:40:00|221.15|219.15|220.42|218.42|221.21|219.21|220.41|218.41|245
1601801100000|2020-10-04 08:45:00|220.41|218.41|220.16|218.16|220.42|218.42|219.76|217.76|227
1601801400000|2020-10-04 08:50:00|220.17|218.17|220.56|218.56|220.6|218.6|220.16|218.16|147
1601801700000|2020-10-04 08:55:00|220.58|218.58|220.3|218.3|220.63|218.63|220.26|218.26|198
1601802000000|2020-10-04 09:00:00|220.31|218.31|220.38|218.38|220.5|218.5|220.21|218.21|95
1601802300000|2020-10-04 09:05:00|220.37|218.37|220.56|218.56|220.56|218.56|220.37|218.37|124
1601802600000|2020-10-04 09:10:00|220.58|218.58|220.43|218.43|220.58|218.58|220.43|218.43|38
1601802900000|2020-10-04 09:15:00|220.44|218.44|220.57|218.57|220.58|218.58|220.42|218.42|84
1601803200000|2020-10-04 09:20:00|220.56|218.56|220.19|218.19|220.62|218.62|220.08|218.08|171
1601803500000|2020-10-04 09:25:00|220.18|218.18|220.35|218.35|220.4|218.4|220.12|218.12|86
1601803800000|2020-10-04 09:30:00|220.36|218.36|220.15|218.15|220.36|218.36|220.07|218.07|138
1601804100000|2020-10-04 09:35:00|220.07|218.07|219.94|217.94|220.11|218.11|219.9|217.9|92
1601804400000|2020-10-04 09:40:00|220.01|218.01|220.03|218.03|220.11|218.11|220|218|70
1601804700000|2020-10-04 09:45:00|220.04|218.04|220.34|218.34|220.35|218.35|220.01|218.01|102
1601805000000|2020-10-04 09:50:00|220.36|218.36|220.39|218.39|220.48|218.48|220.36|218.36|63
1601805300000|2020-10-04 09:55:00|220.38|218.38|220.24|218.24|220.38|218.38|220.19|218.19|81
1601805600000|2020-10-04 10:00:00|220.22|218.22|220.09|218.09|220.23|218.23|220.05|218.05|213
1601805900000|2020-10-04 10:05:00|220.08|218.08|219.79|217.79|220.08|218.08|219.74|217.74|73
1601806200000|2020-10-04 10:10:00|219.78|217.78|219.42|217.42|219.79|217.79|219.19|217.19|274
1601806500000|2020-10-04 10:15:00|219.43|217.43|219.8|217.8|219.96|217.96|219.43|217.43|161
1601806800000|2020-10-04 10:20:00|219.73|217.73|219.87|217.87|220|218|219.73|217.73|163
1601807100000|2020-10-04 10:25:00|219.93|217.93|219.86|217.86|219.97|217.97|219.82|217.82|199
1601807400000|2020-10-04 10:30:00|219.85|217.85|219.65|217.65|219.93|217.93|219.62|217.62|127
1601807700000|2020-10-04 10:35:00|219.66|217.66|219.63|217.63|219.78|217.78|219.55|217.55|124
1601808000000|2020-10-04 10:40:00|219.64|217.64|219.4|217.4|219.67|217.67|219.37|217.37|213
1601808300000|2020-10-04 10:45:00|219.39|217.39|219.57|217.57|219.78|217.78|219.38|217.38|196
1601808600000|2020-10-04 10:50:00|219.63|217.63|219.47|217.47|219.63|217.63|219.34|217.34|156
1601808900000|2020-10-04 10:55:00|219.46|217.46|219.81|217.81|219.81|217.81|219.37|217.37|180
1601809200000|2020-10-04 11:00:00|219.8|217.8|219.84|217.84|220.11|218.11|219.72|217.72|285
1601809500000|2020-10-04 11:05:00|219.85|217.85|219.96|217.96|219.99|217.99|219.83|217.83|99
1601809800000|2020-10-04 11:10:00|219.97|217.97|220.09|218.09|220.14|218.14|219.97|217.97|182
1601810100000|2020-10-04 11:15:00|220.13|218.13|219.87|217.87|220.16|218.16|219.72|217.72|205
1601810400000|2020-10-04 11:20:00|219.85|217.85|219.65|217.65|219.97|217.97|219.64|217.64|155
1601810700000|2020-10-04 11:25:00|219.66|217.66|219.62|217.62|219.82|217.82|219.61|217.61|184
1601811000000|2020-10-04 11:30:00|219.63|217.63|219.65|217.65|219.69|217.69|219.45|217.45|182
1601811300000|2020-10-04 11:35:00|219.66|217.66|219.69|217.69|219.79|217.79|219.51|217.51|142
1601811600000|2020-10-04 11:40:00|219.7|217.7|220.17|218.17|220.21|218.21|219.7|217.7|101
1601811900000|2020-10-04 11:45:00|220.18|218.18|220.2|218.2|220.27|218.27|220.12|218.12|217
1601812200000|2020-10-04 11:50:00|220.19|218.19|220.53|218.53|220.54|218.54|220.14|218.14|165
1601812500000|2020-10-04 11:55:00|220.55|218.55|220.62|218.62|220.67|218.67|220.45|218.45|201
1601812800000|2020-10-04 12:00:00|220.59|218.59|220.64|218.64|220.74|218.74|220.57|218.57|157
1601813100000|2020-10-04 12:05:00|220.63|218.63|220.37|218.37|220.63|218.63|220.31|218.31|238
1601813400000|2020-10-04 12:10:00|220.36|218.36|220.26|218.26|220.39|218.39|220.25|218.25|202
1601813700000|2020-10-04 12:15:00|220.25|218.25|219.86|217.86|220.3|218.3|219.85|217.85|168
1601814000000|2020-10-04 12:20:00|219.87|217.87|219.78|217.78|219.88|217.88|219.69|217.69|219
1601814300000|2020-10-04 12:25:00|219.79|217.79|219.7|217.7|219.8|217.8|219.51|217.51|221
1601814600000|2020-10-04 12:30:00|219.69|217.69|219.42|217.42|219.7|217.7|219.31|217.31|241
1601814900000|2020-10-04 12:35:00|219.39|217.39|219.59|217.59|219.65|217.65|219.37|217.37|155
1601815200000|2020-10-04 12:40:00|219.58|217.58|219.82|217.82|219.83|217.83|219.52|217.52|134
1601815500000|2020-10-04 12:45:00|219.83|217.83|219.97|217.97|220.08|218.08|219.79|217.79|212
1601815800000|2020-10-04 12:50:00|219.95|217.95|220.02|218.02|220.08|218.08|219.89|217.89|122
1601816100000|2020-10-04 12:55:00|220.03|218.03|220.42|218.42|220.42|218.42|220.01|218.01|227
1601816400000|2020-10-04 13:00:00|220.43|218.43|221.65|219.65|221.75|219.75|220.43|218.43|464
1601816700000|2020-10-04 13:05:00|221.66|219.66|221.3|219.3|222.09|220.09|221.25|219.25|338
1601817000000|2020-10-04 13:10:00|221.31|219.31|221.4|219.4|221.47|219.47|221.15|219.15|200
1601817300000|2020-10-04 13:15:00|221.41|219.41|221.74|219.74|221.82|219.82|221.41|219.41|236
1601817600000|2020-10-04 13:20:00|221.73|219.73|221.49|219.49|221.77|219.77|221.39|219.39|180
1601817900000|2020-10-04 13:25:00|221.5|219.5|221.16|219.16|221.51|219.51|221.1|219.1|99
1601818200000|2020-10-04 13:30:00|221.17|219.17|221.03|219.03|221.33|219.33|220.94|218.94|183
1601818500000|2020-10-04 13:35:00|221.02|219.02|221.16|219.16|221.19|219.19|220.89|218.89|180
1601818800000|2020-10-04 13:40:00|221.17|219.17|221.08|219.08|221.17|219.17|221.02|219.02|96
1601819100000|2020-10-04 13:45:00|221.07|219.07|220.93|218.93|221.07|219.07|220.89|218.89|128
1601819400000|2020-10-04 13:50:00|220.94|218.94|220.89|218.89|220.94|218.94|220.82|218.82|76
1601819700000|2020-10-04 13:55:00|220.88|218.88|221|219|221|219|220.85|218.85|41
1601820000000|2020-10-04 14:00:00|221.01|219.01|221.49|219.49|221.49|219.49|221.01|219.01|127
1601820300000|2020-10-04 14:05:00|221.48|219.48|221.16|219.16|221.48|219.48|221.07|219.07|186
1601820600000|2020-10-04 14:10:00|221.21|219.21|220.98|218.98|221.21|219.21|220.91|218.91|101
1601820900000|2020-10-04 14:15:00|220.99|218.99|220.61|218.61|220.99|218.99|220.61|218.61|81
1601821200000|2020-10-04 14:20:00|220.62|218.62|220.94|218.94|220.99|218.99|220.59|218.59|126
1601821500000|2020-10-04 14:25:00|220.93|218.93|220.85|218.85|220.93|218.93|220.71|218.71|88
1601821800000|2020-10-04 14:30:00|220.84|218.84|220.81|218.81|220.91|218.91|220.64|218.64|122
1601822100000|2020-10-04 14:35:00|220.8|218.8|221|219|221|219|220.78|218.78|76
1601822400000|2020-10-04 14:40:00|220.99|218.99|220.87|218.87|221.07|219.07|220.82|218.82|158
1601822700000|2020-10-04 14:45:00|220.88|218.88|220.65|218.65|220.88|218.88|220.62|218.62|82
1601823000000|2020-10-04 14:50:00|220.67|218.67|220.54|218.54|220.72|218.72|220.47|218.47|125
1601823300000|2020-10-04 14:55:00|220.55|218.55|220.59|218.59|220.62|218.62|220.41|218.41|143
1601823600000|2020-10-04 15:00:00|220.58|218.58|221.04|219.04|221.06|219.06|220.58|218.58|235
1601823900000|2020-10-04 15:05:00|221.05|219.05|220.92|218.92|221.09|219.09|220.91|218.91|206
1601824200000|2020-10-04 15:10:00|220.89|218.89|220.92|218.92|220.95|218.95|220.82|218.82|115
1601824500000|2020-10-04 15:15:00|220.91|218.91|220.79|218.79|220.91|218.91|220.78|218.78|107
1601824800000|2020-10-04 15:20:00|220.75|218.75|220.56|218.56|220.79|218.79|220.39|218.39|117
1601825100000|2020-10-04 15:25:00|220.54|218.54|220.84|218.84|220.89|218.89|220.46|218.46|138
1601825400000|2020-10-04 15:30:00|220.82|218.82|220.62|218.62|220.82|218.82|220.53|218.53|157
1601825700000|2020-10-04 15:35:00|220.63|218.63|220.64|218.64|220.67|218.67|220.56|218.56|86
1601826000000|2020-10-04 15:40:00|220.63|218.63|220.58|218.58|220.64|218.64|220.51|218.51|95
1601826300000|2020-10-04 15:45:00|220.57|218.57|220.04|218.04|220.57|218.57|219.97|217.97|226
1601826600000|2020-10-04 15:50:00|220.03|218.03|219.99|217.99|220.15|218.15|219.88|217.88|190
1601826900000|2020-10-04 15:55:00|219.96|217.96|219.93|217.93|220.08|218.08|219.92|217.92|122
1601827200000|2020-10-04 16:00:00|219.94|217.94|220.23|218.23|220.23|218.23|219.79|217.79|289
1601827500000|2020-10-04 16:05:00|220.22|218.22|220.3|218.3|220.56|218.56|220.2|218.2|243
1601827800000|2020-10-04 16:10:00|220.28|218.28|220.34|218.34|220.43|218.43|220.18|218.18|145
1601828100000|2020-10-04 16:15:00|220.35|218.35|220.55|218.55|220.58|218.58|220.31|218.31|105
1601828400000|2020-10-04 16:20:00|220.56|218.56|220.52|218.52|220.61|218.61|220.44|218.44|63
1601828700000|2020-10-04 16:25:00|220.53|218.53|220.44|218.44|220.6|218.6|220.42|218.42|84
1601829000000|2020-10-04 16:30:00|220.45|218.45|220.57|218.57|220.64|218.64|220.37|218.37|125
1601829300000|2020-10-04 16:35:00|220.56|218.56|220.54|218.54|220.56|218.56|220.48|218.48|113
1601829600000|2020-10-04 16:40:00|220.46|218.46|220.58|218.58|220.8|218.8|220.46|218.46|242
1601829900000|2020-10-04 16:45:00|220.59|218.59|220.64|218.64|220.69|218.69|220.51|218.51|90
1601830200000|2020-10-04 16:50:00|220.65|218.65|220.43|218.43|220.65|218.65|220.42|218.42|134
1601830500000|2020-10-04 16:55:00|220.42|218.42|220.73|218.73|220.75|218.75|220.37|218.37|186
1601830800000|2020-10-04 17:00:00|220.74|218.74|221.06|219.06|221.06|219.06|220.74|218.74|201
1601831100000|2020-10-04 17:05:00|221.08|219.08|221.01|219.01|221.13|219.13|220.91|218.91|149
1601831400000|2020-10-04 17:10:00|221.02|219.02|220.47|218.47|221.02|219.02|220.43|218.43|217
1601831700000|2020-10-04 17:15:00|220.48|218.48|220.55|218.55|220.69|218.69|220.48|218.48|135
1601832000000|2020-10-04 17:20:00|220.57|218.57|220.63|218.63|220.66|218.66|220.56|218.56|96
1601832300000|2020-10-04 17:25:00|220.64|218.64|220.69|218.69|220.79|218.79|220.59|218.59|130
1601832600000|2020-10-04 17:30:00|220.68|218.68|220.78|218.78|220.81|218.81|220.64|218.64|152
1601832900000|2020-10-04 17:35:00|220.77|218.77|221.38|219.38|221.41|219.41|220.77|218.77|291
1601833200000|2020-10-04 17:40:00|221.37|219.37|221.43|219.43|221.6|219.6|221.11|219.11|249
1601833500000|2020-10-04 17:45:00|221.44|219.44|221.3|219.3|221.48|219.48|221.25|219.25|161
1601833800000|2020-10-04 17:50:00|221.29|219.29|221.31|219.31|221.38|219.38|220.76|218.76|228
1601834100000|2020-10-04 17:55:00|221.3|219.3|221.19|219.19|221.41|219.41|221.05|219.05|157
1601834400000|2020-10-04 18:00:00|221.18|219.18|221.63|219.63|221.78|219.78|221.18|219.18|267
1601834700000|2020-10-04 18:05:00|221.62|219.62|221.5|219.5|221.76|219.76|221.11|219.11|324
1601835000000|2020-10-04 18:10:00|221.54|219.54|222.85|220.85|222.92|220.92|221.53|219.53|568
1601835300000|2020-10-04 18:15:00|222.87|220.87|222.78|220.78|223.31|221.31|222.41|220.41|636
1601835600000|2020-10-04 18:20:00|222.77|220.77|223.34|221.34|223.4|221.4|222.77|220.77|280
1601835900000|2020-10-04 18:25:00|223.33|221.33|223.1|221.1|223.4|221.4|222.85|220.85|288
1601836200000|2020-10-04 18:30:00|223.09|221.09|222.78|220.78|223.35|221.35|222.7|220.7|246
1601836500000|2020-10-04 18:35:00|222.8|220.8|222.46|220.46|222.9|220.9|222.4|220.4|247
1601836800000|2020-10-04 18:40:00|222.47|220.47|222.88|220.88|222.89|220.89|222.45|220.45|143
1601837100000|2020-10-04 18:45:00|222.89|220.89|222.61|220.61|223|221|222.42|220.42|305
1601837400000|2020-10-04 18:50:00|222.63|220.63|222.57|220.57|222.8|220.8|222.55|220.55|190
1601837700000|2020-10-04 18:55:00|222.58|220.58|223|221|223.16|221.16|222.58|220.58|194
1601838000000|2020-10-04 19:00:00|223.01|221.01|223.44|221.44|223.93|221.93|223.01|221.01|401
1601838300000|2020-10-04 19:05:00|223.45|221.45|223.16|221.16|223.53|221.53|222.98|220.98|266
1601838600000|2020-10-04 19:10:00|223.15|221.15|223.01|221.01|223.55|221.55|223|221|264
1601838900000|2020-10-04 19:15:00|223.07|221.07|223.41|221.41|223.49|221.49|223.06|221.06|203
1601839200000|2020-10-04 19:20:00|223.42|221.42|223.5|221.5|223.52|221.52|223.3|221.3|168
1601839500000|2020-10-04 19:25:00|223.51|221.51|223.57|221.57|223.57|221.57|223.43|221.43|127
1601839800000|2020-10-04 19:30:00|223.56|221.56|223.25|221.25|223.84|221.84|223.21|221.21|309
1601840100000|2020-10-04 19:35:00|223.24|221.24|223.06|221.06|223.25|221.25|222.88|220.88|229
1601840400000|2020-10-04 19:40:00|223.05|221.05|223.01|221.01|223.15|221.15|222.88|220.88|198
1601840700000|2020-10-04 19:45:00|223|221|222.87|220.87|223.61|221.61|222.77|220.77|434
1601841000000|2020-10-04 19:50:00|222.86|220.86|222.7|220.7|222.99|220.99|222.7|220.7|252
1601841300000|2020-10-04 19:55:00|222.71|220.71|222.66|220.66|222.99|220.99|222.65|220.65|283
1601841600000|2020-10-04 20:00:00|222.69|220.69|222.83|220.83|223.14|221.14|222.66|220.66|303
1601841900000|2020-10-04 20:05:00|222.84|220.84|222.6|220.6|222.9|220.9|222.51|220.51|180
1601842200000|2020-10-04 20:10:00|222.61|220.61|222.4|220.4|222.74|220.74|222.33|220.33|302
1601842500000|2020-10-04 20:15:00|222.41|220.41|222.19|220.19|222.42|220.42|222.18|220.18|123
1601842800000|2020-10-04 20:20:00|222.2|220.2|222.26|220.26|222.29|220.29|222.15|220.15|125
1601843100000|2020-10-04 20:25:00|222.3|220.3|222.41|220.41|222.51|220.51|222.23|220.23|150
1601843400000|2020-10-04 20:30:00|222.42|220.42|222.35|220.35|222.47|220.47|222.27|220.27|218
1601843700000|2020-10-04 20:35:00|222.36|220.36|222.19|220.19|222.42|220.42|222.15|220.15|104
1601844000000|2020-10-04 20:40:00|222.2|220.2|222|220|222.2|220.2|221.94|219.94|169
1601844300000|2020-10-04 20:45:00|222.02|220.02|221.5|219.5|222.09|220.09|221.42|219.42|277
1601844600000|2020-10-04 20:50:00|221.49|219.49|221.69|219.69|221.79|219.79|221.42|219.42|246
1601844900000|2020-10-04 20:55:00|221.68|219.68|221.73|219.73|221.79|219.79|221.57|219.57|113
1601845200000|2020-10-04 21:00:00|221.74|219.74|221.79|219.79|221.82|219.82|221.73|219.73|91
1601845500000|2020-10-04 21:05:00|221.8|219.8|221.73|219.73|221.98|219.98|221.64|219.64|182
1601845800000|2020-10-04 21:10:00|221.72|219.72|221.91|219.91|221.93|219.93|221.72|219.72|74
1601846100000|2020-10-04 21:15:00|221.89|219.89|221.9|219.9|221.97|219.97|221.8|219.8|46
1601846400000|2020-10-04 21:20:00|221.89|219.89|221.91|219.91|221.93|219.93|221.88|219.88|95
1601846700000|2020-10-04 21:25:00|221.89|219.89|221.72|219.72|221.92|219.92|221.68|219.68|208
1601847000000|2020-10-04 21:30:00|221.71|219.71|221.52|219.52|221.73|219.73|221.51|219.51|93
1601847300000|2020-10-04 21:35:00|221.51|219.51|221.73|219.73|221.83|219.83|221.48|219.48|102
1601847600000|2020-10-04 21:40:00|221.72|219.72|221.64|219.64|221.74|219.74|221.58|219.58|170
1601847900000|2020-10-04 21:45:00|221.65|219.65|221.77|219.77|221.88|219.88|221.63|219.63|183
1601848200000|2020-10-04 21:50:00|221.78|219.78|221.8|219.8|221.82|219.82|221.75|219.75|79
1601848500000|2020-10-04 21:55:00|221.79|219.79|221.52|219.52|221.82|219.82|221.46|219.46|139
1601848800000|2020-10-04 22:00:00|221.53|219.53|221.35|219.35|221.54|219.54|221.32|219.32|98
1601849100000|2020-10-04 22:05:00|221.34|219.34|222.1|220.1|222.1|220.1|221.32|219.32|149
1601849400000|2020-10-04 22:10:00|222.11|220.11|222.3|220.3|222.39|220.39|222.11|220.11|296
1601849700000|2020-10-04 22:15:00|222.31|220.31|221.94|219.94|222.35|220.35|221.88|219.88|193
1601850000000|2020-10-04 22:20:00|221.97|219.97|221.5|219.5|221.99|219.99|221.45|219.45|334
1601850300000|2020-10-04 22:25:00|221.49|219.49|221.44|219.44|221.56|219.56|221.24|219.24|221
1601850600000|2020-10-04 22:30:00|221.43|219.43|221.43|219.43|221.44|219.44|221.31|219.31|77
1601850900000|2020-10-04 22:35:00|221.42|219.42|221.22|219.22|221.43|219.43|221.19|219.19|87
1601851200000|2020-10-04 22:40:00|221.24|219.24|221.18|219.18|221.25|219.25|221.13|219.13|193
1601851500000|2020-10-04 22:45:00|221.19|219.19|221.17|219.17|221.19|219.19|221|219|389
1601851800000|2020-10-04 22:50:00|221.16|219.16|221.45|219.45|221.49|219.49|221.07|219.07|182
1601852100000|2020-10-04 22:55:00|221.46|219.46|221.49|219.49|221.52|219.52|221.31|219.31|307
1601852400000|2020-10-04 23:00:00|221.48|219.48|221.9|219.9|221.91|219.91|221.48|219.48|236
1601852700000|2020-10-04 23:05:00|221.91|219.91|221.83|219.83|221.93|219.93|221.6|219.6|174
1601853000000|2020-10-04 23:10:00|221.84|219.84|222.1|220.1|222.12|220.12|221.83|219.83|131
1601853300000|2020-10-04 23:15:00|222.08|220.08|222.08|220.08|222.24|220.24|222.02|220.02|165
1601853600000|2020-10-04 23:20:00|222.09|220.09|222.09|220.09|222.23|220.23|222.02|220.02|167
1601853900000|2020-10-04 23:25:00|222.07|220.07|222.26|220.26|222.35|220.35|222.07|220.07|209
1601854200000|2020-10-04 23:30:00|222.24|220.24|222.2|220.2|222.34|220.34|222.03|220.03|189
1601854500000|2020-10-04 23:35:00|222.21|220.21|221.9|219.9|222.28|220.28|221.89|219.89|174
1601854800000|2020-10-04 23:40:00|221.95|219.95|222.05|220.05|222.11|220.11|221.95|219.95|192
1601855100000|2020-10-04 23:45:00|222.06|220.06|222.06|220.06|222.09|220.09|221.93|219.93|141
1601855400000|2020-10-04 23:50:00|222.07|220.07|221.91|219.91|222.07|220.07|221.74|219.74|187
1601855700000|2020-10-04 23:55:00|221.92|219.92|222.07|220.07|222.18|220.18|221.9|219.9|147
1601856000000|2020-10-05 00:00:00|222.08|220.08|222.26|220.26|222.28|220.28|221.8|219.8|271
1601856300000|2020-10-05 00:05:00|222.25|220.25|223.19|221.19|223.7|221.7|222.24|220.24|572
1601856600000|2020-10-05 00:10:00|223.21|221.21|223.24|221.24|223.5|221.5|223.06|221.06|323
1601856900000|2020-10-05 00:15:00|223.25|221.25|223.28|221.28|223.41|221.41|222.96|220.96|328
1601857200000|2020-10-05 00:20:00|223.25|221.25|223.59|221.59|223.59|221.59|223.13|221.13|208
1601857500000|2020-10-05 00:25:00|223.52|221.52|223.36|221.36|223.52|221.52|223.25|221.25|183
1601857800000|2020-10-05 00:30:00|223.37|221.37|223.29|221.29|223.5|221.5|223.22|221.22|218
1601858100000|2020-10-05 00:35:00|223.26|221.26|223.77|221.77|223.81|221.81|223.24|221.24|190
1601858400000|2020-10-05 00:40:00|223.78|221.78|223.31|221.31|223.84|221.84|223.3|221.3|259
1601858700000|2020-10-05 00:45:00|223.34|221.34|223.28|221.28|223.4|221.4|223.15|221.15|276
1601859000000|2020-10-05 00:50:00|223.29|221.29|222.96|220.96|223.31|221.31|222.95|220.95|232
1601859300000|2020-10-05 00:55:00|222.95|220.95|223.13|221.13|223.15|221.15|222.95|220.95|141
1601859600000|2020-10-05 01:00:00|223.1|221.1|222.86|220.86|223.11|221.11|222.81|220.81|195
1601859900000|2020-10-05 01:05:00|222.85|220.85|222.77|220.77|222.89|220.89|222.76|220.76|168
1601860200000|2020-10-05 01:10:00|222.76|220.76|222.74|220.74|222.92|220.92|222.58|220.58|199
1601860500000|2020-10-05 01:15:00|222.76|220.76|222.95|220.95|222.96|220.96|222.73|220.73|163
1601860800000|2020-10-05 01:20:00|222.9|220.9|223.17|221.17|223.21|221.21|222.9|220.9|208
1601861100000|2020-10-05 01:25:00|223.22|221.22|223.2|221.2|223.23|221.23|222.99|220.99|169
1601861400000|2020-10-05 01:30:00|223.19|221.19|223.19|221.19|223.23|221.23|223.14|221.14|84
1601861700000|2020-10-05 01:35:00|223.2|221.2|222.82|220.82|223.2|221.2|222.81|220.81|134
1601862000000|2020-10-05 01:40:00|222.81|220.81|222.69|220.69|222.88|220.88|222.62|220.62|161
1601862300000|2020-10-05 01:45:00|222.7|220.7|222.55|220.55|222.72|220.72|222.43|220.43|178
1601862600000|2020-10-05 01:50:00|222.53|220.53|222.61|220.61|222.63|220.63|222.44|220.44|187
1601862900000|2020-10-05 01:55:00|222.6|220.6|222.36|220.36|222.62|220.62|222.32|220.32|202
1601863200000|2020-10-05 02:00:00|222.34|220.34|222.33|220.33|222.39|220.39|222.07|220.07|273
1601863500000|2020-10-05 02:05:00|222.34|220.34|222.69|220.69|222.71|220.71|222.31|220.31|209
1601863800000|2020-10-05 02:10:00|222.7|220.7|222.67|220.67|222.75|220.75|222.54|220.54|302
1601864100000|2020-10-05 02:15:00|222.66|220.66|222.75|220.75|222.85|220.85|222.56|220.56|187
1601864400000|2020-10-05 02:20:00|222.74|220.74|222.68|220.68|222.77|220.77|222.53|220.53|196
1601864700000|2020-10-05 02:25:00|222.69|220.69|222.71|220.71|222.82|220.82|222.64|220.64|243
1601865000000|2020-10-05 02:30:00|222.7|220.7|222.58|220.58|222.72|220.72|222.49|220.49|184
1601865300000|2020-10-05 02:35:00|222.57|220.57|222.31|220.31|222.59|220.59|222.24|220.24|248
1601865600000|2020-10-05 02:40:00|222.32|220.32|222.34|220.34|222.55|220.55|222.24|220.24|189
1601865900000|2020-10-05 02:45:00|222.35|220.35|222.48|220.48|222.52|220.52|222.3|220.3|208
1601866200000|2020-10-05 02:50:00|222.49|220.49|222.6|220.6|222.64|220.64|222.43|220.43|191
1601866500000|2020-10-05 02:55:00|222.59|220.59|222.63|220.63|222.69|220.69|222.49|220.49|216
1601866800000|2020-10-05 03:00:00|222.62|220.62|222.73|220.73|222.94|220.94|222.58|220.58|176
1601867100000|2020-10-05 03:05:00|222.74|220.74|222.59|220.59|222.74|220.74|222.56|220.56|122
1601867400000|2020-10-05 03:10:00|222.58|220.58|222.47|220.47|222.71|220.71|222.46|220.46|195
1601867700000|2020-10-05 03:15:00|222.5|220.5|222.23|220.23|222.52|220.52|222.23|220.23|176
1601868000000|2020-10-05 03:20:00|222.21|220.21|222|220|222.21|220.21|221.9|219.9|174
1601868300000|2020-10-05 03:25:00|221.99|219.99|221.98|219.98|222.11|220.11|221.89|219.89|110
1601868600000|2020-10-05 03:30:00|221.99|219.99|221.95|219.95|222.07|220.07|221.91|219.91|152
1601868900000|2020-10-05 03:35:00|221.94|219.94|221.9|219.9|221.99|219.99|221.88|219.88|157
1601869200000|2020-10-05 03:40:00|221.91|219.91|221.83|219.83|221.93|219.93|221.79|219.79|122
1601869500000|2020-10-05 03:45:00|221.84|219.84|221.75|219.75|221.94|219.94|221.67|219.67|133
1601869800000|2020-10-05 03:50:00|221.76|219.76|221.77|219.77|221.9|219.9|221.26|219.26|370
1601870100000|2020-10-05 03:55:00|221.78|219.78|221.62|219.62|221.79|219.79|221.53|219.53|168
1601870400000|2020-10-05 04:00:00|221.63|219.63|221.56|219.56|221.67|219.67|221.25|219.25|313
1601870700000|2020-10-05 04:05:00|221.55|219.55|221.51|219.51|221.66|219.66|221.45|219.45|101
1601871000000|2020-10-05 04:10:00|221.52|219.52|221.24|219.24|221.59|219.59|221.2|219.2|166
1601871300000|2020-10-05 04:15:00|221.23|219.23|221.29|219.29|221.4|219.4|221.21|219.21|176
1601871600000|2020-10-05 04:20:00|221.28|219.28|221.26|219.26|221.34|219.34|221.21|219.21|142
1601871900000|2020-10-05 04:25:00|221.25|219.25|221.51|219.51|221.61|219.61|221.25|219.25|161
1601872200000|2020-10-05 04:30:00|221.52|219.52|221.47|219.47|221.56|219.56|221.39|219.39|185
1601872500000|2020-10-05 04:35:00|221.48|219.48|221.66|219.66|221.88|219.88|221.47|219.47|184
1601872800000|2020-10-05 04:40:00|221.67|219.67|221.61|219.61|221.67|219.67|221.52|219.52|166
1601873100000|2020-10-05 04:45:00|221.63|219.63|221.33|219.33|221.63|219.63|221.32|219.32|162
1601873400000|2020-10-05 04:50:00|221.34|219.34|221.51|219.51|221.53|219.53|221.33|219.33|129
1601873700000|2020-10-05 04:55:00|221.48|219.48|221.58|219.58|221.61|219.61|221.42|219.42|79
1601874000000|2020-10-05 05:00:00|221.62|219.62|221.8|219.8|221.81|219.81|221.42|219.42|187
1601874300000|2020-10-05 05:05:00|221.81|219.81|221.48|219.48|221.83|219.83|221.35|219.35|205
1601874600000|2020-10-05 05:10:00|221.42|219.42|221.26|219.26|221.42|219.42|221.23|219.23|153
1601874900000|2020-10-05 05:15:00|221.27|219.27|221.14|219.14|221.27|219.27|221.06|219.06|173
1601875200000|2020-10-05 05:20:00|221.15|219.15|221.3|219.3|221.32|219.32|221.11|219.11|112
1601875500000|2020-10-05 05:25:00|221.29|219.29|221.34|219.34|221.44|219.44|221.19|219.19|112
1601875800000|2020-10-05 05:30:00|221.33|219.33|221.23|219.23|221.33|219.33|221.13|219.13|128
1601876100000|2020-10-05 05:35:00|221.22|219.22|221.27|219.27|221.37|219.37|221.18|219.18|130
1601876400000|2020-10-05 05:40:00|221.26|219.26|221.16|219.16|221.29|219.29|221.12|219.12|171
1601876700000|2020-10-05 05:45:00|221.17|219.17|221.35|219.35|221.4|219.4|221.12|219.12|151
1601877000000|2020-10-05 05:50:00|221.36|219.36|221.52|219.52|221.53|219.53|221.35|219.35|125
1601877300000|2020-10-05 05:55:00|221.49|219.49|221.45|219.45|221.5|219.5|221.38|219.38|78
1601877600000|2020-10-05 06:00:00|221.44|219.44|221.08|219.08|221.44|219.44|221.07|219.07|75
1601877900000|2020-10-05 06:05:00|221.09|219.09|220.2|218.2|221.19|219.19|219.99|217.99|370
1601878200000|2020-10-05 06:10:00|220.19|218.19|219.84|217.84|220.2|218.2|219.69|217.69|327
1601878500000|2020-10-05 06:15:00|219.83|217.83|219.86|217.86|219.98|217.98|219.31|217.31|426
1601878800000|2020-10-05 06:20:00|219.87|217.87|219.83|217.83|219.9|217.9|219.43|217.43|403
1601879100000|2020-10-05 06:25:00|219.82|217.82|220.05|218.05|220.07|218.07|219.78|217.78|165
1601879400000|2020-10-05 06:30:00|220.06|218.06|220.43|218.43|220.47|218.47|220.04|218.04|186
1601879700000|2020-10-05 06:35:00|220.44|218.44|220.15|218.15|220.44|218.44|220.1|218.1|141
1601880000000|2020-10-05 06:40:00|220.14|218.14|220.36|218.36|220.37|218.37|220.05|218.05|221
1601880300000|2020-10-05 06:45:00|220.33|218.33|220.14|218.14|220.4|218.4|220.1|218.1|184
1601880600000|2020-10-05 06:50:00|220.2|218.2|220.3|218.3|220.37|218.37|220.13|218.13|144
1601880900000|2020-10-05 06:55:00|220.31|218.31|220.41|218.41|220.45|218.45|220.24|218.24|159
1601881200000|2020-10-05 07:00:00|220.38|218.38|220.59|218.59|220.62|218.62|220.23|218.23|266
1601881500000|2020-10-05 07:05:00|220.58|218.58|220.91|218.91|220.94|218.94|220.52|218.52|242
1601881800000|2020-10-05 07:10:00|220.92|218.92|220.85|218.85|221|219|220.71|218.71|261
1601882100000|2020-10-05 07:15:00|220.83|218.83|220.63|218.63|220.88|218.88|220.62|218.62|197
1601882400000|2020-10-05 07:20:00|220.64|218.64|220.33|218.33|220.64|218.64|220.33|218.33|159
1601882700000|2020-10-05 07:25:00|220.34|218.34|220.13|218.13|220.46|218.46|220.03|218.03|195
1601883000000|2020-10-05 07:30:00|220.12|218.12|220.64|218.64|220.67|218.67|220.1|218.1|242
1601883300000|2020-10-05 07:35:00|220.65|218.65|221.08|219.08|221.12|219.12|220.63|218.63|233
1601883600000|2020-10-05 07:40:00|221.09|219.09|221.03|219.03|221.19|219.19|221|219|156
1601883900000|2020-10-05 07:45:00|221.01|219.01|221.19|219.19|221.26|219.26|221.01|219.01|181
1601884200000|2020-10-05 07:50:00|221.18|219.18|221.19|219.19|221.21|219.21|221.11|219.11|205
1601884500000|2020-10-05 07:55:00|221.18|219.18|221.17|219.17|221.35|219.35|221.17|219.17|230
1601884800000|2020-10-05 08:00:00|221.13|219.13|221.06|219.06|221.21|219.21|220.87|218.87|257
1601885100000|2020-10-05 08:05:00|221.08|219.08|220.88|218.88|221.08|219.08|220.72|218.72|188
1601885400000|2020-10-05 08:10:00|220.87|218.87|220.98|218.98|221.01|219.01|220.86|218.86|169
1601885700000|2020-10-05 08:15:00|220.97|218.97|220.88|218.88|221.05|219.05|220.84|218.84|176
1601886000000|2020-10-05 08:20:00|220.87|218.87|221.12|219.12|221.15|219.15|220.87|218.87|188
1601886300000|2020-10-05 08:25:00|221.13|219.13|221.1|219.1|221.17|219.17|221.04|219.04|159
1601886600000|2020-10-05 08:30:00|221.09|219.09|220.99|218.99|221.12|219.12|220.99|218.99|227
1601886900000|2020-10-05 08:35:00|221|219|221.18|219.18|221.24|219.24|220.95|218.95|187
1601887200000|2020-10-05 08:40:00|221.21|219.21|221.1|219.1|221.22|219.22|221.1|219.1|155
1601887500000|2020-10-05 08:45:00|221.12|219.12|220.9|218.9|221.12|219.12|220.85|218.85|181
1601887800000|2020-10-05 08:50:00|220.88|218.88|220.67|218.67|220.96|218.96|220.6|218.6|178
1601888100000|2020-10-05 08:55:00|220.66|218.66|220.73|218.73|220.78|218.78|220.58|218.58|130
1601888400000|2020-10-05 09:00:00|220.72|218.72|220.82|218.82|220.82|218.82|220.35|218.35|309
1601888700000|2020-10-05 09:05:00|220.83|218.83|221.16|219.16|221.26|219.26|220.8|218.8|214
1601889000000|2020-10-05 09:10:00|221.17|219.17|221.17|219.17|221.28|219.28|221.12|219.12|166
1601889300000|2020-10-05 09:15:00|221.21|219.21|221.1|219.1|221.32|219.32|221.08|219.08|205
1601889600000|2020-10-05 09:20:00|221.11|219.11|221.08|219.08|221.23|219.23|221.07|219.07|82
1601889900000|2020-10-05 09:25:00|221.13|219.13|221.03|219.03|221.22|219.22|221.01|219.01|207
1601890200000|2020-10-05 09:30:00|221.02|219.02|220.96|218.96|221.03|219.03|220.73|218.73|184
1601890500000|2020-10-05 09:35:00|220.97|218.97|221.13|219.13|221.15|219.15|220.89|218.89|127
1601890800000|2020-10-05 09:40:00|221.12|219.12|220.95|218.95|221.12|219.12|220.94|218.94|41
1601891100000|2020-10-05 09:45:00|220.96|218.96|220.79|218.79|221.02|219.02|220.74|218.74|56
1601891400000|2020-10-05 09:50:00|220.78|218.78|220.73|218.73|220.79|218.79|220.71|218.71|26
1601891700000|2020-10-05 09:55:00|220.72|218.72|220.66|218.66|220.73|218.73|220.52|218.52|119
1601892000000|2020-10-05 10:00:00|220.65|218.65|220.15|218.15|220.65|218.65|219.99|217.99|229
1601892300000|2020-10-05 10:05:00|220.14|218.14|220|218|220.14|218.14|219.85|217.85|128
1601892600000|2020-10-05 10:10:00|219.94|217.94|220.2|218.2|220.28|218.28|219.94|217.94|129
1601892900000|2020-10-05 10:15:00|220.18|218.18|220.05|218.05|220.22|218.22|219.99|217.99|128
1601893200000|2020-10-05 10:20:00|219.99|217.99|220.02|218.02|220.16|218.16|219.98|217.98|121
1601893500000|2020-10-05 10:25:00|220.04|218.04|220.01|218.01|220.04|218.04|219.93|217.93|103
1601893800000|2020-10-05 10:30:00|219.99|217.99|220.57|218.57|220.59|218.59|219.96|217.96|184
1601894100000|2020-10-05 10:35:00|220.56|218.56|220.76|218.76|220.83|218.83|220.35|218.35|246
1601894400000|2020-10-05 10:40:00|220.74|218.74|220.87|218.87|220.92|218.92|220.64|218.64|118
1601894700000|2020-10-05 10:45:00|220.85|218.85|220.9|218.9|221.02|219.02|220.74|218.74|168
1601895000000|2020-10-05 10:50:00|220.89|218.89|220.89|218.89|220.99|218.99|220.82|218.82|55
1601895300000|2020-10-05 10:55:00|220.88|218.88|220.87|218.87|221.05|219.05|220.81|218.81|149
1601895600000|2020-10-05 11:00:00|220.88|218.88|220.37|218.37|220.88|218.88|220.34|218.34|249
1601895900000|2020-10-05 11:05:00|220.38|218.38|220.91|218.91|221.19|219.19|220.31|218.31|239
1601896200000|2020-10-05 11:10:00|220.89|218.89|220.95|218.95|221.05|219.05|220.82|218.82|183
1601896500000|2020-10-05 11:15:00|220.9|218.9|220.37|218.37|221|219|220.28|218.28|217
1601896800000|2020-10-05 11:20:00|220.38|218.38|220.33|218.33|220.54|218.54|220.3|218.3|139
1601897100000|2020-10-05 11:25:00|220.34|218.34|220.31|218.31|220.38|218.38|220.25|218.25|88
1601897400000|2020-10-05 11:30:00|220.32|218.32|220.32|218.32|220.39|218.39|220.12|218.12|91
1601897700000|2020-10-05 11:35:00|220.33|218.33|220.26|218.26|220.41|218.41|220.23|218.23|90
1601898000000|2020-10-05 11:40:00|220.25|218.25|220.25|218.25|220.29|218.29|220.16|218.16|210
1601898300000|2020-10-05 11:45:00|220.24|218.24|220.25|218.25|220.31|218.31|220.15|218.15|170
1601898600000|2020-10-05 11:50:00|220.24|218.24|220.25|218.25|220.42|218.42|220.24|218.24|127
1601898900000|2020-10-05 11:55:00|220.24|218.24|220|218|220.27|218.27|219.99|217.99|128
1601899200000|2020-10-05 12:00:00|219.99|217.99|220.12|218.12|220.15|218.15|219.89|217.89|220
1601899500000|2020-10-05 12:05:00|220.11|218.11|220.44|218.44|220.45|218.45|220.11|218.11|101
1601899800000|2020-10-05 12:10:00|220.43|218.43|220.49|218.49|220.49|218.49|220.38|218.38|42
1601900100000|2020-10-05 12:15:00|220.48|218.48|220.78|218.78|220.81|218.81|220.35|218.35|133
1601900400000|2020-10-05 12:20:00|220.79|218.79|221.07|219.07|221.22|219.22|220.73|218.73|221
1601900700000|2020-10-05 12:25:00|221.06|219.06|220.92|218.92|221.11|219.11|220.9|218.9|148
1601901000000|2020-10-05 12:30:00|220.93|218.93|220.97|218.97|221.09|219.09|220.83|218.83|178
1601901300000|2020-10-05 12:35:00|220.96|218.96|220.98|218.98|221.07|219.07|220.82|218.82|194
1601901600000|2020-10-05 12:40:00|220.97|218.97|220.88|218.88|221.13|219.13|220.79|218.79|80
1601901900000|2020-10-05 12:45:00|220.87|218.87|220.84|218.84|220.89|218.89|220.76|218.76|35
1601902200000|2020-10-05 12:50:00|220.83|218.83|221.44|219.44|221.53|219.53|220.83|218.83|342
1601902500000|2020-10-05 12:55:00|221.45|219.45|221.65|219.65|221.89|219.89|221.41|219.41|269
1601902800000|2020-10-05 13:00:00|221.64|219.64|221.81|219.81|222.32|220.32|221.54|219.54|413
1601903100000|2020-10-05 13:05:00|221.8|219.8|221.66|219.66|221.8|219.8|221.39|219.39|244
1601903400000|2020-10-05 13:10:00|221.65|219.65|221.58|219.58|221.77|219.77|221.45|219.45|175
1601903700000|2020-10-05 13:15:00|221.57|219.57|221.76|219.76|221.78|219.78|221.57|219.57|201
1601904000000|2020-10-05 13:20:00|221.75|219.75|222.01|220.01|222.02|220.02|221.59|219.59|191
1601904300000|2020-10-05 13:25:00|222.05|220.05|221.7|219.7|222.08|220.08|221.58|219.58|197
1601904600000|2020-10-05 13:30:00|221.71|219.71|222|220|222.26|220.26|221.67|219.67|349
1601904900000|2020-10-05 13:35:00|222.01|220.01|221.93|219.93|222.19|220.19|221.77|219.77|281
1601905200000|2020-10-05 13:40:00|221.9|219.9|221.7|219.7|221.97|219.97|221.58|219.58|124
1601905500000|2020-10-05 13:45:00|221.74|219.74|221.69|219.69|221.78|219.78|221.56|219.56|219
1601905800000|2020-10-05 13:50:00|221.7|219.7|221.59|219.59|221.8|219.8|221.54|219.54|238
1601906100000|2020-10-05 13:55:00|221.6|219.6|221.77|219.77|221.84|219.84|221.59|219.59|211
1601906400000|2020-10-05 14:00:00|221.78|219.78|221.75|219.75|222.68|220.68|221.7|219.7|536
1601906700000|2020-10-05 14:05:00|221.74|219.74|221.23|219.23|221.91|219.91|221.23|219.23|410
1601907000000|2020-10-05 14:10:00|221.24|219.24|221.28|219.28|221.33|219.33|221|219|347
1601907300000|2020-10-05 14:15:00|221.27|219.27|221.43|219.43|221.82|219.82|221.27|219.27|281
1601907600000|2020-10-05 14:20:00|221.44|219.44|221.53|219.53|221.71|219.71|221.3|219.3|267
1601907900000|2020-10-05 14:25:00|221.52|219.52|221.57|219.57|221.6|219.6|221.39|219.39|205
1601908200000|2020-10-05 14:30:00|221.59|219.59|221.84|219.84|221.97|219.97|221.57|219.57|282
1601908500000|2020-10-05 14:35:00|221.85|219.85|221.74|219.74|221.93|219.93|221.66|219.66|269
1601908800000|2020-10-05 14:40:00|221.75|219.75|221.77|219.77|222.03|220.03|221.68|219.68|258
1601909100000|2020-10-05 14:45:00|221.76|219.76|221.65|219.65|221.82|219.82|221.58|219.58|142
1601909400000|2020-10-05 14:50:00|221.64|219.64|221.29|219.29|221.7|219.7|221.23|219.23|265
1601909700000|2020-10-05 14:55:00|221.31|219.31|221.39|219.39|221.54|219.54|221.31|219.31|141
1601910000000|2020-10-05 15:00:00|221.38|219.38|221.36|219.36|221.4|219.4|221.04|219.04|261
1601910300000|2020-10-05 15:05:00|221.35|219.35|221.26|219.26|221.35|219.35|221.2|219.2|151
1601910600000|2020-10-05 15:10:00|221.23|219.23|221.27|219.27|221.31|219.31|221.16|219.16|81
1601910900000|2020-10-05 15:15:00|221.26|219.26|221.54|219.54|221.57|219.57|221.26|219.26|85
1601911200000|2020-10-05 15:20:00|221.56|219.56|221.4|219.4|221.68|219.68|221.38|219.38|126
1601911500000|2020-10-05 15:25:00|221.41|219.41|221.17|219.17|221.43|219.43|221.14|219.14|204
1601911800000|2020-10-05 15:30:00|221.18|219.18|221.06|219.06|221.26|219.26|221.03|219.03|212
1601912100000|2020-10-05 15:35:00|221.07|219.07|221.26|219.26|221.35|219.35|221.02|219.02|149
1601912400000|2020-10-05 15:40:00|221.27|219.27|221.36|219.36|221.5|219.5|221.24|219.24|103
1601912700000|2020-10-05 15:45:00|221.38|219.38|221.34|219.34|221.49|219.49|221.3|219.3|85
1601913000000|2020-10-05 15:50:00|221.33|219.33|221.44|219.44|221.47|219.47|221.31|219.31|202
1601913300000|2020-10-05 15:55:00|221.43|219.43|221.7|219.7|221.71|219.71|221.25|219.25|191
1601913600000|2020-10-05 16:00:00|221.69|219.69|221.67|219.67|221.9|219.9|221.5|219.5|193
1601913900000|2020-10-05 16:05:00|221.64|219.64|221.53|219.53|221.65|219.65|221.43|219.43|133
1601914200000|2020-10-05 16:10:00|221.52|219.52|221.8|219.8|221.89|219.89|221.5|219.5|182
1601914500000|2020-10-05 16:15:00|221.81|219.81|221.74|219.74|221.84|219.84|221.61|219.61|112
1601914800000|2020-10-05 16:20:00|221.75|219.75|221.75|219.75|221.76|219.76|221.59|219.59|132
1601915100000|2020-10-05 16:25:00|221.8|219.8|221.84|219.84|221.98|219.98|221.65|219.65|138
1601915400000|2020-10-05 16:30:00|221.83|219.83|221.46|219.46|221.84|219.84|221.39|219.39|166
1601915700000|2020-10-05 16:35:00|221.44|219.44|221.55|219.55|221.58|219.58|221.28|219.28|125
1601916000000|2020-10-05 16:40:00|221.58|219.58|221.85|219.85|221.85|219.85|221.53|219.53|105
1601916300000|2020-10-05 16:45:00|221.84|219.84|222.37|220.37|222.38|220.38|221.84|219.84|167
1601916600000|2020-10-05 16:50:00|222.38|220.38|222.49|220.49|222.49|220.49|222.26|220.26|137
1601916900000|2020-10-05 16:55:00|222.55|220.55|222.79|220.79|222.98|220.98|222.42|220.42|232
1601917200000|2020-10-05 17:00:00|222.8|220.8|222.52|220.52|222.81|220.81|222.37|220.37|203
1601917500000|2020-10-05 17:05:00|222.54|220.54|222.37|220.37|222.54|220.54|222.3|220.3|230
1601917800000|2020-10-05 17:10:00|222.36|220.36|222.22|220.22|222.36|220.36|222.21|220.21|51
1601918100000|2020-10-05 17:15:00|222.21|220.21|222.23|220.23|222.24|220.24|222.06|220.06|219
1601918400000|2020-10-05 17:20:00|222.22|220.22|222.03|220.03|222.22|220.22|221.93|219.93|78
1601918700000|2020-10-05 17:25:00|221.98|219.98|222.11|220.11|222.16|220.16|221.93|219.93|121
1601919000000|2020-10-05 17:30:00|222.07|220.07|222.05|220.05|222.15|220.15|222.03|220.03|174
1601919300000|2020-10-05 17:35:00|222.04|220.04|222.14|220.14|222.21|220.21|221.96|219.96|46
1601919600000|2020-10-05 17:40:00|222.13|220.13|221.96|219.96|222.14|220.14|221.93|219.93|72
1601919900000|2020-10-05 17:45:00|221.97|219.97|221.94|219.94|222.04|220.04|221.73|219.73|153
1601920200000|2020-10-05 17:50:00|221.96|219.96|221.86|219.86|221.97|219.97|221.82|219.82|105
1601920500000|2020-10-05 17:55:00|221.85|219.85|221.26|219.26|221.86|219.86|220.99|218.99|248
1601920800000|2020-10-05 18:00:00|221.25|219.25|221.19|219.19|221.39|219.39|221.09|219.09|262
1601921100000|2020-10-05 18:05:00|221.2|219.2|221.1|219.1|221.33|219.33|221.05|219.05|210
1601921400000|2020-10-05 18:10:00|221.12|219.12|221.21|219.21|221.25|219.25|220.9|218.9|197
1601921700000|2020-10-05 18:15:00|221.19|219.19|221.3|219.3|221.45|219.45|221.18|219.18|157
1601922000000|2020-10-05 18:20:00|221.29|219.29|220.94|218.94|221.35|219.35|220.9|218.9|134
1601922300000|2020-10-05 18:25:00|220.93|218.93|220.97|218.97|221|219|220.64|218.64|259
1601922600000|2020-10-05 18:30:00|220.96|218.96|220.95|218.95|220.99|218.99|220.85|218.85|125
1601922900000|2020-10-05 18:35:00|220.96|218.96|221.06|219.06|221.14|219.14|220.95|218.95|203
1601923200000|2020-10-05 18:40:00|221.04|219.04|221.14|219.14|221.24|219.24|221.02|219.02|69
1601923500000|2020-10-05 18:45:00|221.13|219.13|221.13|219.13|221.19|219.19|221.03|219.03|99
1601923800000|2020-10-05 18:50:00|221.14|219.14|220.96|218.96|221.17|219.17|220.83|218.83|143
1601924100000|2020-10-05 18:55:00|220.97|218.97|221.35|219.35|221.42|219.42|220.95|218.95|182
1601924400000|2020-10-05 19:00:00|221.36|219.36|221.43|219.43|221.45|219.45|221.3|219.3|144
1601924700000|2020-10-05 19:05:00|221.44|219.44|221.41|219.41|221.48|219.48|221.26|219.26|99
1601925000000|2020-10-05 19:10:00|221.4|219.4|221.31|219.31|221.43|219.43|221.21|219.21|131
1601925300000|2020-10-05 19:15:00|221.3|219.3|221.33|219.33|221.36|219.36|221.21|219.21|170
1601925600000|2020-10-05 19:20:00|221.27|219.27|221.31|219.31|221.43|219.43|221.21|219.21|68
1601925900000|2020-10-05 19:25:00|221.32|219.32|221.32|219.32|221.46|219.46|221.26|219.26|147
1601926200000|2020-10-05 19:30:00|221.34|219.34|221.25|219.25|221.44|219.44|221.24|219.24|125
1601926500000|2020-10-05 19:35:00|221.27|219.27|221.32|219.32|221.52|219.52|221.25|219.25|120
1601926800000|2020-10-05 19:40:00|221.33|219.33|221.35|219.35|221.4|219.4|221.29|219.29|151
1601927100000|2020-10-05 19:45:00|221.36|219.36|221.22|219.22|221.43|219.43|221.1|219.1|158
1601927400000|2020-10-05 19:50:00|221.23|219.23|221.22|219.22|221.32|219.32|221.12|219.12|181
1601927700000|2020-10-05 19:55:00|221.21|219.21|221.23|219.23|221.29|219.29|221.11|219.11|277
1601928000000|2020-10-05 20:00:00|221.22|219.22|221.29|219.29|221.37|219.37|221.19|219.19|195
1601928300000|2020-10-05 20:05:00|221.3|219.3|221.34|219.34|221.36|219.36|221.18|219.18|98
1601928600000|2020-10-05 20:10:00|221.3|219.3|221.18|219.18|221.36|219.36|221.18|219.18|113
1601928900000|2020-10-05 20:15:00|221.19|219.19|221.19|219.19|221.23|219.23|221.1|219.1|122
1601929200000|2020-10-05 20:20:00|221.18|219.18|221.29|219.29|221.3|219.3|221.14|219.14|139
1601929500000|2020-10-05 20:25:00|221.28|219.28|221.22|219.22|221.4|219.4|221.15|219.15|256
1601929800000|2020-10-05 20:30:00|221.23|219.23|221.36|219.36|221.39|219.39|221.11|219.11|146
1601930100000|2020-10-05 20:35:00|221.37|219.37|221.07|219.07|221.37|219.37|220.95|218.95|241
1601930400000|2020-10-05 20:40:00|221.08|219.08|221.09|219.09|221.16|219.16|221.01|219.01|126
1601930700000|2020-10-05 20:45:00|221.1|219.1|221.14|219.14|221.26|219.26|221.03|219.03|103
1601931000000|2020-10-05 20:50:00|221.13|219.13|221.1|219.1|221.16|219.16|220.99|218.99|102
1601931300000|2020-10-05 20:55:00|221.11|219.11|221.13|219.13|221.16|219.16|221.08|219.08|40
1601931600000|2020-10-05 21:00:00|221.15|219.15|221.18|219.18|221.18|219.18|221.03|219.03|42
1601931900000|2020-10-05 21:05:00|221.16|219.16|221.41|219.41|221.45|219.45|221.11|219.11|71
1601932200000|2020-10-05 21:10:00|221.42|219.42|221.49|219.49|221.5|219.5|221.42|219.42|31
1601932500000|2020-10-05 21:15:00|221.54|219.54|221.51|219.51|221.59|219.59|221.51|219.51|7
1601932800000|2020-10-05 21:20:00|221.54|219.54|221.6|219.6|221.6|219.6|221.51|219.51|20
1601933100000|2020-10-05 21:25:00|221.56|219.56|221.64|219.64|221.66|219.66|221.52|219.52|67
1601933400000|2020-10-05 21:30:00|221.65|219.65|221.71|219.71|221.76|219.76|221.65|219.65|18
1601933700000|2020-10-05 21:35:00|221.7|219.7|221.72|219.72|221.74|219.74|221.7|219.7|9
1601934000000|2020-10-05 21:40:00|221.71|219.71|221.55|219.55|221.71|219.71|221.51|219.51|22
1601934300000|2020-10-05 21:45:00|221.56|219.56|221.39|219.39|221.58|219.58|221.37|219.37|48
1601934600000|2020-10-05 21:50:00|221.44|219.44|221.48|219.48|221.49|219.49|221.22|219.22|43
1601934900000|2020-10-05 21:55:00|221.44|219.44|221.48|219.48|221.5|219.5|221.36|219.36|72
1601935200000|2020-10-05 22:00:00|221.47|219.47|221.95|219.95|221.95|219.95|221.47|219.47|101
1601935500000|2020-10-05 22:05:00|221.96|219.96|222.16|220.16|222.24|220.24|221.94|219.94|269
1601935800000|2020-10-05 22:10:00|222.17|220.17|221.96|219.96|222.23|220.23|221.96|219.96|172
1601936100000|2020-10-05 22:15:00|222.05|220.05|222.28|220.28|222.37|220.37|222.05|220.05|320
1601936400000|2020-10-05 22:20:00|222.3|220.3|222.28|220.28|222.35|220.35|222.22|220.22|309
1601936700000|2020-10-05 22:25:00|222.27|220.27|222.26|220.26|222.31|220.31|222.21|220.21|189
1601937000000|2020-10-05 22:30:00|222.25|220.25|221.9|219.9|222.26|220.26|221.89|219.89|126
1601937300000|2020-10-05 22:35:00|221.88|219.88|221.89|219.89|221.97|219.97|221.85|219.85|82
1601937600000|2020-10-05 22:40:00|221.91|219.91|221.88|219.88|221.98|219.98|221.86|219.86|46
1601937900000|2020-10-05 22:45:00|221.87|219.87|221.83|219.83|221.89|219.89|221.83|219.83|23
1601938200000|2020-10-05 22:50:00|221.84|219.84|221.91|219.91|221.93|219.93|221.8|219.8|69
1601938500000|2020-10-05 22:55:00|221.92|219.92|221.89|219.89|221.92|219.92|221.75|219.75|93
1601938800000|2020-10-05 23:00:00|221.88|219.88|222.25|220.25|222.31|220.31|221.88|219.88|98
1601939100000|2020-10-05 23:05:00|222.24|220.24|221.92|219.92|222.24|220.24|221.89|219.89|112
1601939400000|2020-10-05 23:10:00|221.91|219.91|221.89|219.89|221.98|219.98|221.86|219.86|154
1601939700000|2020-10-05 23:15:00|221.88|219.88|221.93|219.93|221.96|219.96|221.85|219.85|154
1601940000000|2020-10-05 23:20:00|221.94|219.94|221.85|219.85|221.95|219.95|221.7|219.7|205
1601940300000|2020-10-05 23:25:00|221.87|219.87|222.09|220.09|222.13|220.13|221.76|219.76|142
1601940600000|2020-10-05 23:30:00|222.08|220.08|222.23|220.23|222.27|220.27|222.07|220.07|109
1601940900000|2020-10-05 23:35:00|222.22|220.22|222.28|220.28|222.3|220.3|222.16|220.16|108
1601941200000|2020-10-05 23:40:00|222.26|220.26|222.56|220.56|223.18|221.18|222.26|220.26|369
1601941500000|2020-10-05 23:45:00|222.55|220.55|222.33|220.33|222.66|220.66|222.11|220.11|266
1601941800000|2020-10-05 23:50:00|222.32|220.32|222.68|220.68|222.69|220.69|222.32|220.32|156
1601942100000|2020-10-05 23:55:00|222.67|220.67|222.87|220.87|222.91|220.91|222.44|220.44|267
1601942400000|2020-10-06 00:00:00|222.88|220.88|223.26|221.26|223.68|221.68|222.87|220.87|471
1601942700000|2020-10-06 00:05:00|223.28|221.28|223.08|221.08|223.35|221.35|222.85|220.85|188
1601943000000|2020-10-06 00:10:00|223.03|221.03|223.4|221.4|223.45|221.45|223.03|221.03|161
1601943300000|2020-10-06 00:15:00|223.41|221.41|222.96|220.96|223.45|221.45|222.95|220.95|208
1601943600000|2020-10-06 00:20:00|222.95|220.95|223.07|221.07|223.21|221.21|222.94|220.94|156
1601943900000|2020-10-06 00:25:00|223.06|221.06|222.73|220.73|223.15|221.15|222.73|220.73|142
1601944200000|2020-10-06 00:30:00|222.74|220.74|222.67|220.67|222.76|220.76|222.64|220.64|67
1601944500000|2020-10-06 00:35:00|222.66|220.66|222.24|220.24|222.68|220.68|222.2|220.2|82
1601944800000|2020-10-06 00:40:00|222.25|220.25|222.34|220.34|222.4|220.4|222.23|220.23|128
1601945100000|2020-10-06 00:45:00|222.35|220.35|222.32|220.32|222.39|220.39|222.25|220.25|152
1601945400000|2020-10-06 00:50:00|222.33|220.33|222.11|220.11|222.34|220.34|221.9|219.9|147
1601945700000|2020-10-06 00:55:00|222.1|220.1|222.23|220.23|222.25|220.25|222.1|220.1|77
1601946000000|2020-10-06 01:00:00|222.24|220.24|222.62|220.62|222.64|220.64|222.22|220.22|77
1601946300000|2020-10-06 01:05:00|222.63|220.63|222.66|220.66|222.68|220.68|222.53|220.53|90
1601946600000|2020-10-06 01:10:00|222.61|220.61|222.74|220.74|222.8|220.8|222.57|220.57|141
1601946900000|2020-10-06 01:15:00|222.73|220.73|222.57|220.57|222.74|220.74|222.55|220.55|89
1601947200000|2020-10-06 01:20:00|222.58|220.58|222.37|220.37|222.65|220.65|222.25|220.25|140
1601947500000|2020-10-06 01:25:00|222.36|220.36|222.27|220.27|222.37|220.37|222.24|220.24|50
1601947800000|2020-10-06 01:30:00|222.28|220.28|221.94|219.94|222.42|220.42|221.94|219.94|136
1601948100000|2020-10-06 01:35:00|221.95|219.95|221.93|219.93|222.04|220.04|221.81|219.81|176
1601948400000|2020-10-06 01:40:00|221.94|219.94|221.93|219.93|221.96|219.96|221.85|219.85|68
1601948700000|2020-10-06 01:45:00|221.94|219.94|222.08|220.08|222.12|220.12|221.91|219.91|164
1601949000000|2020-10-06 01:50:00|222.09|220.09|222.37|220.37|222.43|220.43|222.08|220.08|234
1601949300000|2020-10-06 01:55:00|222.38|220.38|222.49|220.49|222.56|220.56|222.36|220.36|202
1601949600000|2020-10-06 02:00:00|222.48|220.48|222.65|220.65|222.69|220.69|222.48|220.48|100
1601949900000|2020-10-06 02:05:00|222.66|220.66|222.79|220.79|222.82|220.82|222.6|220.6|77
1601950200000|2020-10-06 02:10:00|222.81|220.81|223.01|221.01|223.03|221.03|222.79|220.79|219
1601950500000|2020-10-06 02:15:00|223.03|221.03|223.1|221.1|223.14|221.14|223.02|221.02|42
1601950800000|2020-10-06 02:20:00|223.11|221.11|222.98|220.98|223.16|221.16|222.98|220.98|237
1601951100000|2020-10-06 02:25:00|222.99|220.99|223.03|221.03|223.09|221.09|222.68|220.68|165
1601951400000|2020-10-06 02:30:00|223.04|221.04|223.03|221.03|223.1|221.1|222.98|220.98|69
1601951700000|2020-10-06 02:35:00|223.04|221.04|223.07|221.07|223.13|221.13|223.01|221.01|158
1601952000000|2020-10-06 02:40:00|223.08|221.08|223.31|221.31|223.31|221.31|223.06|221.06|192
1601952300000|2020-10-06 02:45:00|223.33|221.33|223.37|221.37|223.62|221.62|223.27|221.27|187
1601952600000|2020-10-06 02:50:00|223.38|221.38|223.06|221.06|223.42|221.42|222.98|220.98|127
1601952900000|2020-10-06 02:55:00|223.07|221.07|223.04|221.04|223.17|221.17|223|221|98
1601953200000|2020-10-06 03:00:00|223.05|221.05|223.01|221.01|223.07|221.07|222.88|220.88|77
1601953500000|2020-10-06 03:05:00|223.02|221.02|223|221|223.08|221.08|222.97|220.97|67
1601953800000|2020-10-06 03:10:00|223.01|221.01|222.57|220.57|223.05|221.05|222.53|220.53|171
1601954100000|2020-10-06 03:15:00|222.56|220.56|222.58|220.58|222.64|220.64|222.52|220.52|83
1601954400000|2020-10-06 03:20:00|222.59|220.59|222.69|220.69|222.75|220.75|222.56|220.56|113
1601954700000|2020-10-06 03:25:00|222.64|220.64|223.03|221.03|223.05|221.05|222.64|220.64|136
1601955000000|2020-10-06 03:30:00|223.04|221.04|223.23|221.23|223.25|221.25|223.02|221.02|215
1601955300000|2020-10-06 03:35:00|223.24|221.24|223.24|221.24|223.43|221.43|223.22|221.22|150
1601955600000|2020-10-06 03:40:00|223.25|221.25|223.26|221.26|223.31|221.31|223.18|221.18|60
1601955900000|2020-10-06 03:45:00|223.28|221.28|223.3|221.3|223.44|221.44|223.2|221.2|233
1601956200000|2020-10-06 03:50:00|223.29|221.29|223.16|221.16|223.35|221.35|223.16|221.16|107
1601956500000|2020-10-06 03:55:00|223.18|221.18|223.06|221.06|223.18|221.18|223.01|221.01|64
1601956800000|2020-10-06 04:00:00|223.05|221.05|223.47|221.47|223.54|221.54|223.05|221.05|136
1601957100000|2020-10-06 04:05:00|223.42|221.42|223.51|221.51|223.58|221.58|223.37|221.37|144
1601957400000|2020-10-06 04:10:00|223.5|221.5|223.26|221.26|223.51|221.51|223.14|221.14|142
1601957700000|2020-10-06 04:15:00|223.27|221.27|223.19|221.19|223.27|221.27|223.02|221.02|147
1601958000000|2020-10-06 04:20:00|223.17|221.17|223.05|221.05|223.2|221.2|222.93|220.93|116
1601958300000|2020-10-06 04:25:00|223.04|221.04|223.18|221.18|223.21|221.21|222.94|220.94|262
1601958600000|2020-10-06 04:30:00|223.19|221.19|223.22|221.22|223.29|221.29|223.13|221.13|144
1601958900000|2020-10-06 04:35:00|223.23|221.23|223.29|221.29|223.35|221.35|223.16|221.16|105
1601959200000|2020-10-06 04:40:00|223.28|221.28|223.17|221.17|223.32|221.32|223.17|221.17|95
1601959500000|2020-10-06 04:45:00|223.18|221.18|223.31|221.31|223.45|221.45|223.17|221.17|112
1601959800000|2020-10-06 04:50:00|223.3|221.3|223.28|221.28|223.41|221.41|223.27|221.27|60
1601960100000|2020-10-06 04:55:00|223.27|221.27|223.09|221.09|223.28|221.28|223.03|221.03|85
1601960400000|2020-10-06 05:00:00|223.11|221.11|222.78|220.78|223.14|221.14|222.72|220.72|81
1601960700000|2020-10-06 05:05:00|222.73|220.73|222.35|220.35|222.8|220.8|222.28|220.28|202
1601961000000|2020-10-06 05:10:00|222.34|220.34|222.35|220.35|222.44|220.44|222.13|220.13|159
1601961300000|2020-10-06 05:15:00|222.36|220.36|222.58|220.58|222.59|220.59|222.26|220.26|85
1601961600000|2020-10-06 05:20:00|222.59|220.59|222.48|220.48|222.59|220.59|222.4|220.4|66
1601961900000|2020-10-06 05:25:00|222.47|220.47|222.48|220.48|222.67|220.67|222.41|220.41|113
1601962200000|2020-10-06 05:30:00|222.49|220.49|222.47|220.47|222.57|220.57|222.36|220.36|76
1601962500000|2020-10-06 05:35:00|222.46|220.46|222.26|220.26|222.46|220.46|222.22|220.22|68
1601962800000|2020-10-06 05:40:00|222.27|220.27|222.29|220.29|222.4|220.4|222.2|220.2|105
1601963100000|2020-10-06 05:45:00|222.27|220.27|222.32|220.32|222.32|220.32|222.1|220.1|116
1601963400000|2020-10-06 05:50:00|222.3|220.3|222.28|220.28|222.36|220.36|222.17|220.17|133
1601963700000|2020-10-06 05:55:00|222.34|220.34|222.38|220.38|222.42|220.42|222.28|220.28|101
1601964000000|2020-10-06 06:00:00|222.37|220.37|222.4|220.4|222.49|220.49|222.28|220.28|122
1601964300000|2020-10-06 06:05:00|222.38|220.38|222.33|220.33|222.46|220.46|222.31|220.31|79
1601964600000|2020-10-06 06:10:00|222.32|220.32|222.22|220.22|222.33|220.33|222.18|220.18|81
1601964900000|2020-10-06 06:15:00|222.21|220.21|222.32|220.32|222.37|220.37|222.21|220.21|112
1601965200000|2020-10-06 06:20:00|222.31|220.31|222.24|220.24|222.32|220.32|222.14|220.14|82
1601965500000|2020-10-06 06:25:00|222.21|220.21|222.22|220.22|222.28|220.28|222.09|220.09|72
1601965800000|2020-10-06 06:30:00|222.23|220.23|222.18|220.18|222.25|220.25|222.17|220.17|38
1601966100000|2020-10-06 06:35:00|222.16|220.16|222.18|220.18|222.19|220.19|221.92|219.92|121
1601966400000|2020-10-06 06:40:00|222.14|220.14|221.94|219.94|222.17|220.17|221.92|219.92|75
1601966700000|2020-10-06 06:45:00|221.93|219.93|222.16|220.16|222.18|220.18|221.93|219.93|137
1601967000000|2020-10-06 06:50:00|222.15|220.15|222.26|220.26|222.28|220.28|222.14|220.14|67
1601967300000|2020-10-06 06:55:00|222.25|220.25|222.26|220.26|222.29|220.29|222.17|220.17|76
1601967600000|2020-10-06 07:00:00|222.29|220.29|222.52|220.52|222.56|220.56|222.27|220.27|123
1601967900000|2020-10-06 07:05:00|222.51|220.51|222.64|220.64|222.65|220.65|222.5|220.5|72
1601968200000|2020-10-06 07:10:00|222.65|220.65|222.51|220.51|222.65|220.65|222.49|220.49|86
1601968500000|2020-10-06 07:15:00|222.53|220.53|222.27|220.27|222.53|220.53|222.15|220.15|74
1601968800000|2020-10-06 07:20:00|222.26|220.26|222.09|220.09|222.26|220.26|221.95|219.95|75
1601969100000|2020-10-06 07:25:00|222.08|220.08|222.06|220.06|222.13|220.13|222.02|220.02|45
1601969400000|2020-10-06 07:30:00|222.05|220.05|221.6|219.6|222.05|220.05|221.57|219.57|140
1601969700000|2020-10-06 07:35:00|221.58|219.58|221.48|219.48|221.64|219.64|221.44|219.44|85
1601970000000|2020-10-06 07:40:00|221.49|219.49|221.5|219.5|221.65|219.65|221.4|219.4|79
1601970300000|2020-10-06 07:45:00|221.47|219.47|221.03|219.03|221.47|219.47|220.78|218.78|267
1601970600000|2020-10-06 07:50:00|221.04|219.04|221.11|219.11|221.17|219.17|221.02|219.02|151
1601970900000|2020-10-06 07:55:00|221.1|219.1|220.94|218.94|221.15|219.15|220.85|218.85|102
1601971200000|2020-10-06 08:00:00|220.95|218.95|220.79|218.79|220.95|218.95|220.61|218.61|285
1601971500000|2020-10-06 08:05:00|220.82|218.82|221.01|219.01|221.05|219.05|220.77|218.77|173
1601971800000|2020-10-06 08:10:00|221.02|219.02|221.4|219.4|221.56|219.56|221.01|219.01|139
1601972100000|2020-10-06 08:15:00|221.38|219.38|220.89|218.89|221.42|219.42|220.88|218.88|135
1601972400000|2020-10-06 08:20:00|220.88|218.88|221.01|219.01|221.05|219.05|220.7|218.7|152
1601972700000|2020-10-06 08:25:00|221|219|221.16|219.16|221.31|219.31|221|219|127
1601973000000|2020-10-06 08:30:00|221.12|219.12|221.45|219.45|221.49|219.49|221.12|219.12|85
1601973300000|2020-10-06 08:35:00|221.46|219.46|221.46|219.46|221.47|219.47|221.42|219.42|35
1601973600000|2020-10-06 08:40:00|221.47|219.47|221.17|219.17|221.47|219.47|221.15|219.15|99
1601973900000|2020-10-06 08:45:00|221.16|219.16|220.9|218.9|221.19|219.19|220.89|218.89|96
1601974200000|2020-10-06 08:50:00|220.89|218.89|221.33|219.33|221.34|219.34|220.89|218.89|56
1601974500000|2020-10-06 08:55:00|221.34|219.34|221.51|219.51|221.55|219.55|221.34|219.34|54
1601974800000|2020-10-06 09:00:00|221.5|219.5|221.52|219.52|221.53|219.53|221.42|219.42|65
1601975100000|2020-10-06 09:05:00|221.5|219.5|221.57|219.57|221.64|219.64|221.5|219.5|60
1601975400000|2020-10-06 09:10:00|221.58|219.58|221.51|219.51|221.6|219.6|221.48|219.48|60
1601975700000|2020-10-06 09:15:00|221.52|219.52|221.47|219.47|221.58|219.58|221.44|219.44|56
1601976000000|2020-10-06 09:20:00|221.46|219.46|221.53|219.53|221.58|219.58|221.45|219.45|40
1601976300000|2020-10-06 09:25:00|221.52|219.52|221.5|219.5|221.57|219.57|221.42|219.42|31
1601976600000|2020-10-06 09:30:00|221.49|219.49|221.42|219.42|221.53|219.53|221.39|219.39|32
1601976900000|2020-10-06 09:35:00|221.41|219.41|221.6|219.6|221.65|219.65|221.41|219.41|39
1601977200000|2020-10-06 09:40:00|221.61|219.61|221.56|219.56|221.64|219.64|221.5|219.5|51
1601977500000|2020-10-06 09:45:00|221.58|219.58|221.87|219.87|221.88|219.88|221.54|219.54|102
1601977800000|2020-10-06 09:50:00|221.82|219.82|221.87|219.87|221.98|219.98|221.75|219.75|151
1601978100000|2020-10-06 09:55:00|221.88|219.88|221.91|219.91|221.98|219.98|221.83|219.83|103
1601978400000|2020-10-06 10:00:00|221.93|219.93|221.9|219.9|221.98|219.98|221.83|219.83|58
1601978700000|2020-10-06 10:05:00|221.91|219.91|221.89|219.89|221.95|219.95|221.77|219.77|72
1601979000000|2020-10-06 10:10:00|221.86|219.86|221.78|219.78|221.89|219.89|221.65|219.65|161
1601979300000|2020-10-06 10:15:00|221.77|219.77|221.75|219.75|221.83|219.83|221.65|219.65|65
1601979600000|2020-10-06 10:20:00|221.76|219.76|221.6|219.6|221.76|219.76|221.59|219.59|47
1601979900000|2020-10-06 10:25:00|221.61|219.61|221.36|219.36|221.62|219.62|221.36|219.36|149
1601980200000|2020-10-06 10:30:00|221.37|219.37|221.13|219.13|221.38|219.38|221.09|219.09|220
1601980500000|2020-10-06 10:35:00|221.12|219.12|220.96|218.96|221.17|219.17|220.96|218.96|72
1601980800000|2020-10-06 10:40:00|220.97|218.97|221.21|219.21|221.23|219.23|220.95|218.95|137
1601981100000|2020-10-06 10:45:00|221.2|219.2|221.11|219.11|221.2|219.2|221.07|219.07|98
1601981400000|2020-10-06 10:50:00|221.12|219.12|221.11|219.11|221.19|219.19|221.09|219.09|59
1601981700000|2020-10-06 10:55:00|221.12|219.12|220.72|218.72|221.12|219.12|220.7|218.7|167
1601982000000|2020-10-06 11:00:00|220.71|218.71|219.44|217.44|220.73|218.73|219.24|217.24|605
1601982300000|2020-10-06 11:05:00|219.43|217.43|219.67|217.67|219.67|217.67|219.22|217.22|343
1601982600000|2020-10-06 11:10:00|219.65|217.65|219.49|217.49|219.9|217.9|219.41|217.41|234
1601982900000|2020-10-06 11:15:00|219.47|217.47|219.6|217.6|219.72|217.72|219.17|217.17|316
1601983200000|2020-10-06 11:20:00|219.62|217.62|219.2|217.2|219.63|217.63|218.79|216.79|266
1601983500000|2020-10-06 11:25:00|219.18|217.18|219.37|217.37|219.48|217.48|218.98|216.98|256
1601983800000|2020-10-06 11:30:00|219.36|217.36|219.65|217.65|219.75|217.75|219.31|217.31|173
1601984100000|2020-10-06 11:35:00|219.66|217.66|219.97|217.97|220.13|218.13|219.63|217.63|235
1601984400000|2020-10-06 11:40:00|220|218|220.09|218.09|220.16|218.16|219.95|217.95|105
1601984700000|2020-10-06 11:45:00|220.06|218.06|220.04|218.04|220.13|218.13|219.97|217.97|76
1601985000000|2020-10-06 11:50:00|220.03|218.03|219.84|217.84|220.04|218.04|219.8|217.8|55
1601985300000|2020-10-06 11:55:00|219.85|217.85|219.91|217.91|220.03|218.03|219.81|217.81|125
1601985600000|2020-10-06 12:00:00|219.92|217.92|219.65|217.65|219.92|217.92|219.57|217.57|210
1601985900000|2020-10-06 12:05:00|219.64|217.64|219.71|217.71|219.75|217.75|219.52|217.52|128
1601986200000|2020-10-06 12:10:00|219.7|217.7|220.36|218.36|220.47|218.47|219.69|217.69|171
1601986500000|2020-10-06 12:15:00|220.35|218.35|220.28|218.28|220.36|218.36|220.22|218.22|132
1601986800000|2020-10-06 12:20:00|220.29|218.29|220.06|218.06|220.29|218.29|219.94|217.94|115
1601987100000|2020-10-06 12:25:00|220.07|218.07|220.36|218.36|220.37|218.37|220.03|218.03|96
1601987400000|2020-10-06 12:30:00|220.38|218.38|220.45|218.45|220.59|218.59|220.35|218.35|155
1601987700000|2020-10-06 12:35:00|220.4|218.4|220.26|218.26|220.43|218.43|220.24|218.24|136
1601988000000|2020-10-06 12:40:00|220.25|218.25|220.24|218.24|220.34|218.34|220.19|218.19|107
1601988300000|2020-10-06 12:45:00|220.23|218.23|220.04|218.04|220.24|218.24|220.03|218.03|70
1601988600000|2020-10-06 12:50:00|220.06|218.06|220.11|218.11|220.16|218.16|220.04|218.04|82
1601988900000|2020-10-06 12:55:00|220.12|218.12|219.9|217.9|220.12|218.12|219.86|217.86|64
1601989200000|2020-10-06 13:00:00|219.86|217.86|219.73|217.73|219.93|217.93|219.38|217.38|152
1601989500000|2020-10-06 13:05:00|219.74|217.74|220.3|218.3|220.3|218.3|219.74|217.74|128
1601989800000|2020-10-06 13:10:00|220.31|218.31|220.24|218.24|220.4|218.4|220.24|218.24|113
1601990100000|2020-10-06 13:15:00|220.19|218.19|220.35|218.35|220.41|218.41|220.15|218.15|88
1601990400000|2020-10-06 13:20:00|220.37|218.37|220.14|218.14|220.42|218.42|220.14|218.14|97
1601990700000|2020-10-06 13:25:00|220.15|218.15|220.42|218.42|220.44|218.44|220.07|218.07|115
1601991000000|2020-10-06 13:30:00|220.41|218.41|220.44|218.44|220.58|218.58|220.27|218.27|119
1601991300000|2020-10-06 13:35:00|220.5|218.5|220.64|218.64|220.67|218.67|220.49|218.49|56
1601991600000|2020-10-06 13:40:00|220.65|218.65|220.63|218.63|220.7|218.7|220.5|218.5|99
1601991900000|2020-10-06 13:45:00|220.64|218.64|220.38|218.38|220.64|218.64|220.38|218.38|47
1601992200000|2020-10-06 13:50:00|220.37|218.37|219.81|217.81|220.37|218.37|219.81|217.81|192
1601992500000|2020-10-06 13:55:00|219.82|217.82|219.63|217.63|219.82|217.82|219.57|217.57|189
1601992800000|2020-10-06 14:00:00|219.64|217.64|219.67|217.67|219.83|217.83|219.24|217.24|295
1601993100000|2020-10-06 14:05:00|219.66|217.66|220.03|218.03|220.03|218.03|219.63|217.63|174
1601993400000|2020-10-06 14:10:00|220.02|218.02|220.27|218.27|220.3|218.3|219.98|217.98|135
1601993700000|2020-10-06 14:15:00|220.23|218.23|220.24|218.24|220.28|218.28|220.14|218.14|120
1601994000000|2020-10-06 14:20:00|220.25|218.25|220.06|218.06|220.35|218.35|220.04|218.04|99
1601994300000|2020-10-06 14:25:00|220.05|218.05|220.18|218.18|220.26|218.26|220.04|218.04|132
1601994600000|2020-10-06 14:30:00|220.17|218.17|219.69|217.69|220.17|218.17|219.69|217.69|84
1601994900000|2020-10-06 14:35:00|219.68|217.68|219.46|217.46|219.68|217.68|219.34|217.34|155
1601995200000|2020-10-06 14:40:00|219.47|217.47|219.3|217.3|219.64|217.64|219.24|217.24|220
1601995500000|2020-10-06 14:45:00|219.29|217.29|219.27|217.27|219.49|217.49|219.22|217.22|167
1601995800000|2020-10-06 14:50:00|219.26|217.26|219.53|217.53|219.81|217.81|219.26|217.26|195
1601996100000|2020-10-06 14:55:00|219.54|217.54|219.33|217.33|219.61|217.61|219.32|217.32|171
1601996400000|2020-10-06 15:00:00|219.34|217.34|217.96|215.96|219.34|217.34|217.86|215.86|564
1601996700000|2020-10-06 15:05:00|217.97|215.97|217.8|215.8|218.12|216.12|217.7|215.7|408
1601997000000|2020-10-06 15:10:00|217.79|215.79|219.12|217.12|219.33|217.33|217.61|215.61|491
1601997300000|2020-10-06 15:15:00|219.13|217.13|222.37|220.37|222.77|220.77|219.13|217.13|842
1601997600000|2020-10-06 15:20:00|222.39|220.39|225.6|223.6|225.62|223.62|222.39|220.39|724
1601997900000|2020-10-06 15:25:00|225.62|223.62|225.57|223.57|226.06|224.06|224.94|222.94|624
1601998200000|2020-10-06 15:30:00|225.63|223.63|227.95|225.95|228.55|226.55|225.45|223.45|575
1601998500000|2020-10-06 15:35:00|227.94|225.94|228.36|226.36|229.07|227.07|227.63|225.63|566
1601998800000|2020-10-06 15:40:00|228.35|226.35|228.1|226.1|228.53|226.53|227.1|225.1|455
1601999100000|2020-10-06 15:45:00|228.11|226.11|229.48|227.48|230.37|228.37|228.1|226.1|652
1601999400000|2020-10-06 15:50:00|229.5|227.5|229.23|227.23|229.98|227.98|229.01|227.01|492
1601999700000|2020-10-06 15:55:00|229.18|227.18|229.75|227.75|230.15|228.15|229.18|227.18|500
1602000000000|2020-10-06 16:00:00|229.76|227.76|228.53|226.53|230.44|228.44|228.46|226.46|637
1602000300000|2020-10-06 16:05:00|228.54|226.54|230.06|228.06|230.08|228.08|228.54|226.54|579
1602000600000|2020-10-06 16:10:00|230.09|228.09|230.15|228.15|231.24|229.24|230.08|228.08|566
1602000900000|2020-10-06 16:15:00|230.14|228.14|229.06|227.06|230.35|228.35|228.89|226.89|501
1602001200000|2020-10-06 16:20:00|229.03|227.03|228.64|226.64|229.1|227.1|228.56|226.56|338
1602001500000|2020-10-06 16:25:00|228.63|226.63|228.91|226.91|229.06|227.06|228.61|226.61|257
1602001800000|2020-10-06 16:30:00|228.89|226.89|227.51|225.51|228.9|226.9|227.48|225.48|387
1602002100000|2020-10-06 16:35:00|227.52|225.52|228.02|226.02|228.22|226.22|227.52|225.52|306
1602002400000|2020-10-06 16:40:00|228.01|226.01|228.45|226.45|228.6|226.6|227.97|225.97|225
1602002700000|2020-10-06 16:45:00|228.46|226.46|228.97|226.97|228.99|226.99|228.4|226.4|168
1602003000000|2020-10-06 16:50:00|228.98|226.98|228.13|226.13|228.98|226.98|228.13|226.13|168
1602003300000|2020-10-06 16:55:00|228.14|226.14|228.16|226.16|228.57|226.57|227.96|225.96|246
1602003600000|2020-10-06 17:00:00|228.17|226.17|227.97|225.97|228.38|226.38|227.69|225.69|237
1602003900000|2020-10-06 17:05:00|227.98|225.98|227.81|225.81|228.04|226.04|227.77|225.77|129
1602004200000|2020-10-06 17:10:00|227.75|225.75|226.83|224.83|227.84|225.84|226.36|224.36|256
1602004500000|2020-10-06 17:15:00|226.82|224.82|226.36|224.36|226.99|224.99|226.28|224.28|264
1602004800000|2020-10-06 17:20:00|226.35|224.35|226.46|224.46|227.09|225.09|226.35|224.35|193
1602005100000|2020-10-06 17:25:00|226.45|224.45|226.25|224.25|226.68|224.68|226.15|224.15|222
1602005400000|2020-10-06 17:30:00|226.22|224.22|226.45|224.45|226.64|224.64|226.16|224.16|171
1602005700000|2020-10-06 17:35:00|226.47|224.47|227.11|225.11|227.12|225.12|226.4|224.4|138
1602006000000|2020-10-06 17:40:00|227.1|225.1|226.96|224.96|227.15|225.15|226.81|224.81|115
1602006300000|2020-10-06 17:45:00|226.97|224.97|227.1|225.1|227.1|225.1|226.9|224.9|65
1602006600000|2020-10-06 17:50:00|227.13|225.13|227.31|225.31|227.31|225.31|227.12|225.12|96
1602006900000|2020-10-06 17:55:00|227.3|225.3|227.01|225.01|227.31|225.31|226.78|224.78|166
1602007200000|2020-10-06 18:00:00|227.02|225.02|226.98|224.98|227.41|225.41|226.92|224.92|153
1602007500000|2020-10-06 18:05:00|226.96|224.96|227.01|225.01|227.01|225.01|226.71|224.71|112
1602007800000|2020-10-06 18:10:00|227.02|225.02|227.71|225.71|227.77|225.77|227.02|225.02|174
1602008100000|2020-10-06 18:15:00|227.73|225.73|227.95|225.95|227.95|225.95|227.57|225.57|176
1602008400000|2020-10-06 18:20:00|227.96|225.96|227.92|225.92|228|226|227.73|225.73|101
1602008700000|2020-10-06 18:25:00|227.9|225.9|227.86|225.86|228.01|226.01|227.65|225.65|142
1602009000000|2020-10-06 18:30:00|227.87|225.87|227.79|225.79|228.01|226.01|227.67|225.67|110
1602009300000|2020-10-06 18:35:00|227.78|225.78|227.95|225.95|228.25|226.25|227.67|225.67|150
1602009600000|2020-10-06 18:40:00|227.94|225.94|227.88|225.88|227.94|225.94|227.77|225.77|147
1602009900000|2020-10-06 18:45:00|227.87|225.87|227.1|225.1|227.87|225.87|227|225|243
1602010200000|2020-10-06 18:50:00|227.08|225.08|225.72|223.72|227.12|225.12|225.69|223.69|459
1602010500000|2020-10-06 18:55:00|225.71|223.71|224.11|222.11|226.02|224.02|223.8|221.8|842
1602010800000|2020-10-06 19:00:00|224.09|222.09|222.63|220.63|224.09|222.09|222.5|220.5|830
1602011100000|2020-10-06 19:05:00|222.64|220.64|222.61|220.61|222.79|220.79|221.54|219.54|744
1602011400000|2020-10-06 19:10:00|222.62|220.62|222.53|220.53|223.53|221.53|222.39|220.39|527
1602011700000|2020-10-06 19:15:00|222.52|220.52|222.48|220.48|222.95|220.95|222.2|220.2|466
1602012000000|2020-10-06 19:20:00|222.49|220.49|222.22|220.22|222.81|220.81|221.96|219.96|327
1602012300000|2020-10-06 19:25:00|222.21|220.21|223.27|221.27|223.3|221.3|222.14|220.14|349
1602012600000|2020-10-06 19:30:00|223.28|221.28|223.2|221.2|223.35|221.35|223.07|221.07|288
1602012900000|2020-10-06 19:35:00|223.13|221.13|222.64|220.64|223.22|221.22|222.61|220.61|212
1602013200000|2020-10-06 19:40:00|222.63|220.63|222.72|220.72|222.85|220.85|222.36|220.36|189
1602013500000|2020-10-06 19:45:00|222.71|220.71|222.56|220.56|222.71|220.71|222.28|220.28|226
1602013800000|2020-10-06 19:50:00|222.55|220.55|222.48|220.48|222.6|220.6|222.3|220.3|250
1602014100000|2020-10-06 19:55:00|222.54|220.54|222.34|220.34|222.78|220.78|222.34|220.34|240
1602014400000|2020-10-06 20:00:00|222.35|220.35|222.25|220.25|222.35|220.35|221.94|219.94|226
1602014700000|2020-10-06 20:05:00|222.24|220.24|222.33|220.33|222.5|220.5|222.24|220.24|75
1602015000000|2020-10-06 20:10:00|222.34|220.34|222.35|220.35|222.41|220.41|222.13|220.13|149
1602015300000|2020-10-06 20:15:00|222.34|220.34|222.63|220.63|222.65|220.65|222.02|220.02|130
1602015600000|2020-10-06 20:20:00|222.62|220.62|222.09|220.09|222.62|220.62|221.9|219.9|213
1602015900000|2020-10-06 20:25:00|222.1|220.1|222.3|220.3|222.3|220.3|222.07|220.07|66
1602016200000|2020-10-06 20:30:00|222.32|220.32|221.95|219.95|222.32|220.32|221.89|219.89|149
1602016500000|2020-10-06 20:35:00|221.94|219.94|221.85|219.85|221.95|219.95|221.72|219.72|128
1602016800000|2020-10-06 20:40:00|221.86|219.86|219.88|217.88|221.89|219.89|219.88|217.88|280
1602017100000|2020-10-06 20:45:00|219.98|217.98|218.86|216.86|220.07|218.07|216.84|214.84|682
1602017400000|2020-10-06 20:50:00|218.85|216.85|218.12|216.12|218.89|216.89|217.63|215.63|632
1602017700000|2020-10-06 20:55:00|218.13|216.13|218.12|216.12|218.15|216.15|217.22|215.22|295
1602018000000|2020-10-06 21:00:00|218.09|216.09|218.04|216.04|218.17|216.17|217.68|215.68|174
1602018300000|2020-10-06 21:05:00|218.05|216.05|218.68|216.68|218.73|216.73|218.05|216.05|121
1602018600000|2020-10-06 21:10:00|218.67|216.67|218.7|216.7|218.82|216.82|218.64|216.64|47
1602018900000|2020-10-06 21:15:00|218.74|216.74|219.22|217.22|219.45|217.45|218.74|216.74|147
1602019200000|2020-10-06 21:20:00|219.21|217.21|218.48|216.48|219.21|217.21|218.47|216.47|213
1602019500000|2020-10-06 21:25:00|218.47|216.47|218.51|216.51|218.52|216.52|218.44|216.44|49
1602019800000|2020-10-06 21:30:00|218.5|216.5|218.41|216.41|218.58|216.58|218.38|216.38|52
1602020100000|2020-10-06 21:35:00|218.4|216.4|218.74|216.74|218.74|216.74|218.36|216.36|69
1602020400000|2020-10-06 21:40:00|218.75|216.75|219.13|217.13|219.24|217.24|218.74|216.74|135
1602020700000|2020-10-06 21:45:00|219.12|217.12|219.44|217.44|219.46|217.46|219.07|217.07|115
1602021000000|2020-10-06 21:50:00|219.47|217.47|219.09|217.09|219.53|217.53|219.07|217.07|79
1602021300000|2020-10-06 21:55:00|219.08|217.08|218.73|216.73|219.15|217.15|218.73|216.73|95
1602021600000|2020-10-06 22:00:00|218.71|216.71|218.47|216.47|218.74|216.74|218.42|216.42|138
1602021900000|2020-10-06 22:05:00|218.49|216.49|219.42|217.42|219.42|217.42|218.48|216.48|198
1602022200000|2020-10-06 22:10:00|219.41|217.41|219.53|217.53|219.81|217.81|219.33|217.33|217
1602022500000|2020-10-06 22:15:00|219.52|217.52|219.88|217.88|219.89|217.89|219.43|217.43|142
1602022800000|2020-10-06 22:20:00|219.89|217.89|219.73|217.73|219.97|217.97|219.46|217.46|189
1602023100000|2020-10-06 22:25:00|219.64|217.64|220.16|218.16|220.24|218.24|219.57|217.57|164
1602023400000|2020-10-06 22:30:00|220.13|218.13|219.84|217.84|220.13|218.13|219.84|217.84|154
1602023700000|2020-10-06 22:35:00|219.86|217.86|219.8|217.8|219.86|217.86|219.59|217.59|116
1602024000000|2020-10-06 22:40:00|219.77|217.77|219.84|217.84|219.86|217.86|219.5|217.5|122
1602024300000|2020-10-06 22:45:00|219.83|217.83|219.75|217.75|219.98|217.98|219.73|217.73|115
1602024600000|2020-10-06 22:50:00|219.71|217.71|219.66|217.66|220.06|218.06|219.57|217.57|242
1602024900000|2020-10-06 22:55:00|219.65|217.65|219.86|217.86|219.88|217.88|219.58|217.58|132
1602025200000|2020-10-06 23:00:00|219.85|217.85|220.33|218.33|220.44|218.44|219.71|217.71|126
1602025500000|2020-10-06 23:05:00|220.32|218.32|220.94|218.94|221.03|219.03|220.32|218.32|148
1602025800000|2020-10-06 23:10:00|220.95|218.95|220.21|218.21|220.95|218.95|220.03|218.03|290
1602026100000|2020-10-06 23:15:00|220.22|218.22|220.9|218.9|220.94|218.94|220.09|218.09|203
1602026400000|2020-10-06 23:20:00|220.88|218.88|221.04|219.04|221.05|219.05|220.82|218.82|137
1602026700000|2020-10-06 23:25:00|221.02|219.02|219.91|217.91|221.03|219.03|219.83|217.83|207
1602027000000|2020-10-06 23:30:00|219.9|217.9|220.33|218.33|220.35|218.35|219.8|217.8|167
1602027300000|2020-10-06 23:35:00|220.34|218.34|219.98|217.98|220.74|218.74|219.97|217.97|182
1602027600000|2020-10-06 23:40:00|219.97|217.97|220.21|218.21|220.38|218.38|219.72|217.72|172
1602027900000|2020-10-06 23:45:00|220.2|218.2|220.27|218.27|220.39|218.39|220.14|218.14|144
1602028200000|2020-10-06 23:50:00|220.26|218.26|220.85|218.85|221|219|220.19|218.19|223
1602028500000|2020-10-06 23:55:00|220.86|218.86|220.82|218.82|220.89|218.89|220.61|218.61|159
1602028800000|2020-10-07 00:00:00|220.79|218.79|220.37|218.37|220.83|218.83|220|218|246
1602029100000|2020-10-07 00:05:00|220.36|218.36|219.65|217.65|220.36|218.36|219.64|217.64|249
1602029400000|2020-10-07 00:10:00|219.7|217.7|219.22|217.22|219.71|217.71|219.11|217.11|215
1602029700000|2020-10-07 00:15:00|219.23|217.23|219.71|217.71|219.78|217.78|219.23|217.23|148
1602030000000|2020-10-07 00:20:00|219.72|217.72|219.87|217.87|219.89|217.89|219.58|217.58|150
1602030300000|2020-10-07 00:25:00|219.88|217.88|219.68|217.68|219.92|217.92|219.67|217.67|160
1602030600000|2020-10-07 00:30:00|219.69|217.69|219.7|217.7|219.92|217.92|219.66|217.66|113
1602030900000|2020-10-07 00:35:00|219.68|217.68|219.43|217.43|219.77|217.77|219.43|217.43|104
1602031200000|2020-10-07 00:40:00|219.44|217.44|219.24|217.24|219.6|217.6|219.1|217.1|178
1602031500000|2020-10-07 00:45:00|219.25|217.25|219.16|217.16|219.36|217.36|219.07|217.07|226
1602031800000|2020-10-07 00:50:00|219.14|217.14|219.35|217.35|219.38|217.38|219.14|217.14|110
1602032100000|2020-10-07 00:55:00|219.36|217.36|219.48|217.48|219.53|217.53|219.35|217.35|57
1602032400000|2020-10-07 01:00:00|219.49|217.49|219.04|217.04|219.74|217.74|219.03|217.03|184
1602032700000|2020-10-07 01:05:00|219.06|217.06|218.68|216.68|219.19|217.19|217.79|215.79|466
1602033000000|2020-10-07 01:10:00|218.67|216.67|218.73|216.73|218.91|216.91|218.42|216.42|229
1602033300000|2020-10-07 01:15:00|218.72|216.72|218.81|216.81|218.81|216.81|218.45|216.45|172
1602033600000|2020-10-07 01:20:00|218.83|216.83|218.92|216.92|218.99|216.99|218.82|216.82|76
1602033900000|2020-10-07 01:25:00|218.91|216.91|218.4|216.4|218.91|216.91|218.4|216.4|91
1602034200000|2020-10-07 01:30:00|218.41|216.41|218.04|216.04|218.46|216.46|217.9|215.9|371
1602034500000|2020-10-07 01:35:00|218.02|216.02|217.78|215.78|218.04|216.04|217.36|215.36|355
1602034800000|2020-10-07 01:40:00|217.77|215.77|218.03|216.03|218.09|216.09|217.52|215.52|243
1602035100000|2020-10-07 01:45:00|218.02|216.02|219.09|217.09|219.09|217.09|217.83|215.83|283
1602035400000|2020-10-07 01:50:00|219.11|217.11|219.1|217.1|219.31|217.31|218.96|216.96|203
1602035700000|2020-10-07 01:55:00|219.11|217.11|219.52|217.52|219.62|217.62|219.1|217.1|154
1602036000000|2020-10-07 02:00:00|219.54|217.54|219.8|217.8|219.84|217.84|219.51|217.51|216
1602036300000|2020-10-07 02:05:00|219.79|217.79|219.71|217.71|219.81|217.81|219.61|217.61|111
1602036600000|2020-10-07 02:10:00|219.7|217.7|219.78|217.78|219.86|217.86|219.66|217.66|106
1602036900000|2020-10-07 02:15:00|219.77|217.77|219.85|217.85|220.06|218.06|219.71|217.71|158
1602037200000|2020-10-07 02:20:00|219.83|217.83|219.58|217.58|219.83|217.83|219.49|217.49|166
1602037500000|2020-10-07 02:25:00|219.6|217.6|219.64|217.64|219.66|217.66|219.29|217.29|98
1602037800000|2020-10-07 02:30:00|219.63|217.63|219.74|217.74|219.81|217.81|219.62|217.62|105
1602038100000|2020-10-07 02:35:00|219.76|217.76|219.84|217.84|220.02|218.02|219.76|217.76|108
1602038400000|2020-10-07 02:40:00|219.83|217.83|219.76|217.76|219.98|217.98|219.74|217.74|98
1602038700000|2020-10-07 02:45:00|219.75|217.75|219.89|217.89|219.92|217.92|219.61|217.61|78
1602039000000|2020-10-07 02:50:00|219.9|217.9|219.99|217.99|219.99|217.99|219.88|217.88|82
1602039300000|2020-10-07 02:55:00|220|218|219.94|217.94|220.38|218.38|219.89|217.89|156
1602039600000|2020-10-07 03:00:00|219.95|217.95|219.69|217.69|220.14|218.14|219.65|217.65|138
1602039900000|2020-10-07 03:05:00|219.65|217.65|219.79|217.79|219.8|217.8|219.56|217.56|54
1602040200000|2020-10-07 03:10:00|219.8|217.8|219.62|217.62|219.81|217.81|219.6|217.6|58
1602040500000|2020-10-07 03:15:00|219.61|217.61|219.17|217.17|219.67|217.67|219.17|217.17|90
1602040800000|2020-10-07 03:20:00|219.16|217.16|218.77|216.77|219.16|217.16|218.62|216.62|246
1602041100000|2020-10-07 03:25:00|218.76|216.76|218.78|216.78|218.93|216.93|218.46|216.46|254
1602041400000|2020-10-07 03:30:00|218.77|216.77|219.57|217.57|219.63|217.63|218.76|216.76|268
1602041700000|2020-10-07 03:35:00|219.58|217.58|219.65|217.65|219.84|217.84|219.58|217.58|190
1602042000000|2020-10-07 03:40:00|219.64|217.64|219.39|217.39|219.66|217.66|219.39|217.39|133
1602042300000|2020-10-07 03:45:00|219.4|217.4|219.77|217.77|219.79|217.79|219.38|217.38|180
1602042600000|2020-10-07 03:50:00|219.78|217.78|219.49|217.49|219.94|217.94|219.43|217.43|148
1602042900000|2020-10-07 03:55:00|219.48|217.48|219.38|217.38|219.63|217.63|219.3|217.3|129
1602043200000|2020-10-07 04:00:00|219.37|217.37|219.41|217.41|219.41|217.41|219.07|217.07|230
1602043500000|2020-10-07 04:05:00|219.39|217.39|219.46|217.46|219.64|217.64|219.34|217.34|154
1602043800000|2020-10-07 04:10:00|219.45|217.45|219.4|217.4|219.56|217.56|219.3|217.3|72
1602044100000|2020-10-07 04:15:00|219.39|217.39|219.35|217.35|219.4|217.4|219.16|217.16|89
1602044400000|2020-10-07 04:20:00|219.36|217.36|219.8|217.8|219.87|217.87|219.31|217.31|157
1602044700000|2020-10-07 04:25:00|219.81|217.81|220.03|218.03|220.05|218.05|219.79|217.79|139
1602045000000|2020-10-07 04:30:00|220.02|218.02|219.95|217.95|220.03|218.03|219.81|217.81|143
1602045300000|2020-10-07 04:35:00|219.96|217.96|219.79|217.79|219.96|217.96|219.7|217.7|69
1602045600000|2020-10-07 04:40:00|219.8|217.8|219.56|217.56|219.8|217.8|219.33|217.33|134
1602045900000|2020-10-07 04:45:00|219.57|217.57|219.92|217.92|220|218|219.56|217.56|87
1602046200000|2020-10-07 04:50:00|219.88|217.88|219.91|217.91|220.03|218.03|219.84|217.84|132
1602046500000|2020-10-07 04:55:00|219.9|217.9|219.95|217.95|219.95|217.95|219.59|217.59|167
1602046800000|2020-10-07 05:00:00|219.94|217.94|219.64|217.64|220.43|218.43|219.57|217.57|206
1602047100000|2020-10-07 05:05:00|219.65|217.65|219.77|217.77|219.88|217.88|219.41|217.41|202
1602047400000|2020-10-07 05:10:00|219.78|217.78|220.4|218.4|220.4|218.4|219.78|217.78|199
1602047700000|2020-10-07 05:15:00|220.39|218.39|220.33|218.33|220.54|218.54|220.25|218.25|248
1602048000000|2020-10-07 05:20:00|220.34|218.34|220.33|218.33|220.44|218.44|220.27|218.27|171
1602048300000|2020-10-07 05:25:00|220.32|218.32|220.57|218.57|220.84|218.84|220.3|218.3|215
1602048600000|2020-10-07 05:30:00|220.58|218.58|220.35|218.35|220.72|218.72|220.35|218.35|311
1602048900000|2020-10-07 05:35:00|220.34|218.34|220.46|218.46|220.5|218.5|220.17|218.17|185
1602049200000|2020-10-07 05:40:00|220.48|218.48|220.76|218.76|220.77|218.77|220.47|218.47|235
1602049500000|2020-10-07 05:45:00|220.75|218.75|220.75|218.75|220.79|218.79|220.47|218.47|197
1602049800000|2020-10-07 05:50:00|220.76|218.76|220.71|218.71|220.78|218.78|220.55|218.55|180
1602050100000|2020-10-07 05:55:00|220.72|218.72|219.96|217.96|220.75|218.75|219.96|217.96|243
1602050400000|2020-10-07 06:00:00|219.97|217.97|220.51|218.51|220.51|218.51|219.95|217.95|332
1602050700000|2020-10-07 06:05:00|220.5|218.5|220.1|218.1|220.55|218.55|220.04|218.04|204
1602051000000|2020-10-07 06:10:00|220.09|218.09|219.91|217.91|220.13|218.13|219.85|217.85|170
1602051300000|2020-10-07 06:15:00|219.93|217.93|220.1|218.1|220.17|218.17|219.93|217.93|50
1602051600000|2020-10-07 06:20:00|220.09|218.09|220.44|218.44|220.53|218.53|220|218|217
1602051900000|2020-10-07 06:25:00|220.43|218.43|219.98|217.98|220.44|218.44|219.89|217.89|203
1602052200000|2020-10-07 06:30:00|219.97|217.97|219.72|217.72|220.05|218.05|219.72|217.72|143
1602052500000|2020-10-07 06:35:00|219.73|217.73|220.23|218.23|220.26|218.26|219.72|217.72|134
1602052800000|2020-10-07 06:40:00|220.21|218.21|220.07|218.07|220.23|218.23|220.02|218.02|148
1602053100000|2020-10-07 06:45:00|220.06|218.06|220.2|218.2|220.32|218.32|220.05|218.05|141
1602053400000|2020-10-07 06:50:00|220.21|218.21|220.44|218.44|220.49|218.49|220.12|218.12|152
1602053700000|2020-10-07 06:55:00|220.45|218.45|220.32|218.32|220.66|218.66|220.28|218.28|253
1602054000000|2020-10-07 07:00:00|220.31|218.31|219.74|217.74|220.45|218.45|219.71|217.71|239
1602054300000|2020-10-07 07:05:00|219.75|217.75|219.99|217.99|220.02|218.02|219.69|217.69|109
1602054600000|2020-10-07 07:10:00|220|218|220.17|218.17|220.45|218.45|219.84|217.84|195
1602054900000|2020-10-07 07:15:00|220.16|218.16|220.01|218.01|220.31|218.31|219.94|217.94|159
1602055200000|2020-10-07 07:20:00|220|218|219.68|217.68|220.01|218.01|219.66|217.66|168
1602055500000|2020-10-07 07:25:00|219.69|217.69|219.72|217.72|219.86|217.86|219.57|217.57|186
1602055800000|2020-10-07 07:30:00|219.73|217.73|219.85|217.85|219.93|217.93|219.71|217.71|144
1602056100000|2020-10-07 07:35:00|219.86|217.86|219.74|217.74|219.99|217.99|219.55|217.55|125
1602056400000|2020-10-07 07:40:00|219.75|217.75|219.6|217.6|219.83|217.83|219.45|217.45|129
1602056700000|2020-10-07 07:45:00|219.59|217.59|219.75|217.75|219.76|217.76|219.55|217.55|109
1602057000000|2020-10-07 07:50:00|219.76|217.76|219.81|217.81|219.84|217.84|219.64|217.64|72
1602057300000|2020-10-07 07:55:00|219.8|217.8|220.1|218.1|220.11|218.11|219.8|217.8|133
1602057600000|2020-10-07 08:00:00|220.12|218.12|219.95|217.95|220.33|218.33|219.9|217.9|256
1602057900000|2020-10-07 08:05:00|219.96|217.96|219.71|217.71|219.98|217.98|219.69|217.69|81
1602058200000|2020-10-07 08:10:00|219.67|217.67|219.56|217.56|219.74|217.74|219.56|217.56|110
1602058500000|2020-10-07 08:15:00|219.61|217.61|219.71|217.71|219.72|217.72|219.56|217.56|46
1602058800000|2020-10-07 08:20:00|219.76|217.76|219.85|217.85|220.06|218.06|219.75|217.75|148
1602059100000|2020-10-07 08:25:00|219.83|217.83|219.57|217.57|219.88|217.88|219.56|217.56|87
1602059400000|2020-10-07 08:30:00|219.54|217.54|219.73|217.73|219.73|217.73|219.52|217.52|74
1602059700000|2020-10-07 08:35:00|219.72|217.72|219.79|217.79|220.02|218.02|219.71|217.71|141
1602060000000|2020-10-07 08:40:00|219.78|217.78|219.71|217.71|219.84|217.84|219.7|217.7|126
1602060300000|2020-10-07 08:45:00|219.7|217.7|219.73|217.73|219.8|217.8|219.69|217.69|78
1602060600000|2020-10-07 08:50:00|219.74|217.74|219.87|217.87|219.9|217.9|219.74|217.74|89
1602060900000|2020-10-07 08:55:00|219.88|217.88|220.02|218.02|220.02|218.02|219.85|217.85|77
1602061200000|2020-10-07 09:00:00|220.01|218.01|220|218|220.04|218.04|219.76|217.76|147
1602061500000|2020-10-07 09:05:00|220.01|218.01|219.66|217.66|220.06|218.06|219.6|217.6|148
1602061800000|2020-10-07 09:10:00|219.65|217.65|219.42|217.42|219.66|217.66|219.33|217.33|168
1602062100000|2020-10-07 09:15:00|219.4|217.4|218.88|216.88|219.43|217.43|218.64|216.64|377
1602062400000|2020-10-07 09:20:00|218.87|216.87|219.07|217.07|219.14|217.14|218.87|216.87|149
1602062700000|2020-10-07 09:25:00|219.06|217.06|219.16|217.16|219.26|217.26|218.98|216.98|137
1602063000000|2020-10-07 09:30:00|219.13|217.13|219.42|217.42|219.52|217.52|219.12|217.12|104
1602063300000|2020-10-07 09:35:00|219.41|217.41|219.45|217.45|219.62|217.62|219.36|217.36|115
1602063600000|2020-10-07 09:40:00|219.44|217.44|219.71|217.71|219.82|217.82|219.34|217.34|119
1602063900000|2020-10-07 09:45:00|219.7|217.7|219.43|217.43|219.76|217.76|219.32|217.32|140
1602064200000|2020-10-07 09:50:00|219.42|217.42|219.38|217.38|219.52|217.52|219.29|217.29|207
1602064500000|2020-10-07 09:55:00|219.37|217.37|219.16|217.16|219.37|217.37|219.03|217.03|154
1602064800000|2020-10-07 10:00:00|219.14|217.14|219.06|217.06|219.2|217.2|218.99|216.99|157
1602065100000|2020-10-07 10:05:00|219.07|217.07|219.15|217.15|219.21|217.21|219.06|217.06|117
1602065400000|2020-10-07 10:10:00|219.12|217.12|219.31|217.31|219.42|217.42|219.1|217.1|104
1602065700000|2020-10-07 10:15:00|219.34|217.34|219.21|217.21|219.36|217.36|219.06|217.06|160
1602066000000|2020-10-07 10:20:00|219.2|217.2|218.87|216.87|219.24|217.24|218.85|216.85|166
1602066300000|2020-10-07 10:25:00|218.86|216.86|219.07|217.07|219.16|217.16|218.69|216.69|146
1602066600000|2020-10-07 10:30:00|219.02|217.02|219.05|217.05|219.1|217.1|218.93|216.93|126
1602066900000|2020-10-07 10:35:00|219.04|217.04|219.03|217.03|219.05|217.05|218.67|216.67|179
1602067200000|2020-10-07 10:40:00|219.02|217.02|218.79|216.79|219.05|217.05|218.79|216.79|87
1602067500000|2020-10-07 10:45:00|218.78|216.78|219.04|217.04|219.04|217.04|218.65|216.65|133
1602067800000|2020-10-07 10:50:00|219.09|217.09|219.35|217.35|219.41|217.41|219.09|217.09|138
1602068100000|2020-10-07 10:55:00|219.36|217.36|219.62|217.62|219.77|217.77|219.35|217.35|150
1602068400000|2020-10-07 11:00:00|219.63|217.63|219.57|217.57|219.66|217.66|219.4|217.4|179
1602068700000|2020-10-07 11:05:00|219.53|217.53|219.39|217.39|219.61|217.61|219.33|217.33|60
1602069000000|2020-10-07 11:10:00|219.38|217.38|219.01|217.01|219.38|217.38|218.99|216.99|129
1602069300000|2020-10-07 11:15:00|219.02|217.02|218.78|216.78|219.02|217.02|218.73|216.73|134
1602069600000|2020-10-07 11:20:00|218.77|216.77|219.02|217.02|219.03|217.03|218.75|216.75|125
1602069900000|2020-10-07 11:25:00|219.03|217.03|218.95|216.95|219.03|217.03|218.87|216.87|83
1602070200000|2020-10-07 11:30:00|218.96|216.96|219.27|217.27|219.27|217.27|218.9|216.9|105
1602070500000|2020-10-07 11:35:00|219.26|217.26|219.2|217.2|219.33|217.33|219.18|217.18|70
1602070800000|2020-10-07 11:40:00|219.21|217.21|219.28|217.28|219.39|217.39|219.21|217.21|75
1602071100000|2020-10-07 11:45:00|219.29|217.29|219.51|217.51|219.56|217.56|219.29|217.29|66
1602071400000|2020-10-07 11:50:00|219.48|217.48|219.52|217.52|219.6|217.6|219.48|217.48|94
1602071700000|2020-10-07 11:55:00|219.54|217.54|219.19|217.19|219.55|217.55|219.04|217.04|126
1602072000000|2020-10-07 12:00:00|219.2|217.2|219.64|217.64|219.65|217.65|219.15|217.15|200
1602072300000|2020-10-07 12:05:00|219.63|217.63|219.89|217.89|219.98|217.98|219.57|217.57|132
1602072600000|2020-10-07 12:10:00|219.9|217.9|219.85|217.85|219.93|217.93|219.78|217.78|92
1602072900000|2020-10-07 12:15:00|219.86|217.86|220.1|218.1|220.21|218.21|219.86|217.86|250
1602073200000|2020-10-07 12:20:00|220.11|218.11|219.85|217.85|220.22|218.22|219.76|217.76|138
1602073500000|2020-10-07 12:25:00|219.87|217.87|219.86|217.86|219.87|217.87|219.78|217.78|71
1602073800000|2020-10-07 12:30:00|219.87|217.87|219.82|217.82|220|218|219.82|217.82|85
1602074100000|2020-10-07 12:35:00|219.81|217.81|219.99|217.99|220.02|218.02|219.73|217.73|72
1602074400000|2020-10-07 12:40:00|220|218|220.14|218.14|220.14|218.14|219.97|217.97|106
1602074700000|2020-10-07 12:45:00|220.15|218.15|219.99|217.99|220.28|218.28|219.95|217.95|351
1602075000000|2020-10-07 12:50:00|219.97|217.97|219.89|217.89|220.03|218.03|219.85|217.85|77
1602075300000|2020-10-07 12:55:00|219.93|217.93|220.01|218.01|220.11|218.11|219.85|217.85|147
1602075600000|2020-10-07 13:00:00|220.02|218.02|220.25|218.25|220.31|218.31|220.02|218.02|181
1602075900000|2020-10-07 13:05:00|220.24|218.24|219.87|217.87|220.25|218.25|219.87|217.87|133
1602076200000|2020-10-07 13:10:00|219.9|217.9|220.15|218.15|220.21|218.21|219.89|217.89|108
1602076500000|2020-10-07 13:15:00|220.14|218.14|220.54|218.54|220.55|218.55|220.11|218.11|233
1602076800000|2020-10-07 13:20:00|220.53|218.53|220.46|218.46|220.53|218.53|220.33|218.33|107
1602077100000|2020-10-07 13:25:00|220.45|218.45|220.28|218.28|220.47|218.47|220.14|218.14|108
1602077400000|2020-10-07 13:30:00|220.27|218.27|220.82|218.82|220.88|218.88|220.27|218.27|175
1602077700000|2020-10-07 13:35:00|220.83|218.83|220.71|218.71|220.84|218.84|220.62|218.62|98
1602078000000|2020-10-07 13:40:00|220.72|218.72|220.39|218.39|220.75|218.75|220.34|218.34|101
1602078300000|2020-10-07 13:45:00|220.38|218.38|220.23|218.23|220.39|218.39|220.2|218.2|137
1602078600000|2020-10-07 13:50:00|220.24|218.24|220.21|218.21|220.29|218.29|220.11|218.11|96
1602078900000|2020-10-07 13:55:00|220.22|218.22|220.15|218.15|220.25|218.25|220.14|218.14|133
1602079200000|2020-10-07 14:00:00|220.19|218.19|219.93|217.93|220.27|218.27|219.87|217.87|129
1602079500000|2020-10-07 14:05:00|219.94|217.94|220.01|218.01|220.02|218.02|219.77|217.77|164
1602079800000|2020-10-07 14:10:00|220|218|219.55|217.55|220.01|218.01|219.49|217.49|205
1602080100000|2020-10-07 14:15:00|219.57|217.57|220.01|218.01|220.02|218.02|219.51|217.51|197
1602080400000|2020-10-07 14:20:00|220.02|218.02|220|218|220.27|218.27|219.95|217.95|197
1602080700000|2020-10-07 14:25:00|219.99|217.99|220.29|218.29|220.37|218.37|219.95|217.95|244
1602081000000|2020-10-07 14:30:00|220.32|218.32|220.38|218.38|220.44|218.44|220.25|218.25|248
1602081300000|2020-10-07 14:35:00|220.37|218.37|220.28|218.28|220.41|218.41|220.24|218.24|141
1602081600000|2020-10-07 14:40:00|220.29|218.29|220.15|218.15|220.36|218.36|219.95|217.95|227
1602081900000|2020-10-07 14:45:00|220.16|218.16|220.19|218.19|220.3|218.3|220.07|218.07|187
1602082200000|2020-10-07 14:50:00|220.2|218.2|220.25|218.25|220.37|218.37|220.2|218.2|138
1602082500000|2020-10-07 14:55:00|220.26|218.26|220.33|218.33|220.38|218.38|220.21|218.21|163
1602082800000|2020-10-07 15:00:00|220.35|218.35|220.06|218.06|220.49|218.49|220.06|218.06|241
1602083100000|2020-10-07 15:05:00|220.07|218.07|220.22|218.22|220.23|218.23|219.95|217.95|112
1602083400000|2020-10-07 15:10:00|220.21|218.21|220.48|218.48|220.55|218.55|220.21|218.21|203
1602083700000|2020-10-07 15:15:00|220.5|218.5|220.77|218.77|220.78|218.78|220.48|218.48|160
1602084000000|2020-10-07 15:20:00|220.76|218.76|223.73|221.73|224.42|222.42|220.68|218.68|644
1602084300000|2020-10-07 15:25:00|223.74|221.74|224.12|222.12|224.37|222.37|223.3|221.3|606
1602084600000|2020-10-07 15:30:00|224.11|222.11|224.28|222.28|225.64|223.64|223.98|221.98|654
1602084900000|2020-10-07 15:35:00|224.29|222.29|223.37|221.37|224.41|222.41|223.35|221.35|430
1602085200000|2020-10-07 15:40:00|223.36|221.36|223.22|221.22|223.59|221.59|222.72|220.72|400
1602085500000|2020-10-07 15:45:00|223.21|221.21|224.65|222.65|225.33|223.33|223.18|221.18|464
1602085800000|2020-10-07 15:50:00|224.64|222.64|223.34|221.34|224.66|222.66|223.23|221.23|497
1602086100000|2020-10-07 15:55:00|223.32|221.32|223.18|221.18|223.67|221.67|223.07|221.07|398
1602086400000|2020-10-07 16:00:00|223.17|221.17|221.82|219.82|223.47|221.47|221.78|219.78|413
1602086700000|2020-10-07 16:05:00|221.84|219.84|221.35|219.35|222.17|220.17|220.49|218.49|680
1602087000000|2020-10-07 16:10:00|221.37|219.37|221.95|219.95|222|220|221.37|219.37|306
1602087300000|2020-10-07 16:15:00|221.94|219.94|221.36|219.36|222.21|220.21|221.18|219.18|298
1602087600000|2020-10-07 16:20:00|221.38|219.38|221.68|219.68|221.69|219.69|221.19|219.19|376
1602087900000|2020-10-07 16:25:00|221.67|219.67|220.98|218.98|221.69|219.69|220.94|218.94|392
1602088200000|2020-10-07 16:30:00|220.97|218.97|221.74|219.74|221.76|219.76|220.97|218.97|314
1602088500000|2020-10-07 16:35:00|221.75|219.75|221.85|219.85|221.98|219.98|221.61|219.61|173
1602088800000|2020-10-07 16:40:00|221.86|219.86|221.82|219.82|221.96|219.96|221.53|219.53|196
1602089100000|2020-10-07 16:45:00|221.83|219.83|221.73|219.73|221.84|219.84|221.61|219.61|211
1602089400000|2020-10-07 16:50:00|221.74|219.74|221.57|219.57|221.82|219.82|221.54|219.54|280
1602089700000|2020-10-07 16:55:00|221.58|219.58|221.87|219.87|221.93|219.93|221.5|219.5|247
1602090000000|2020-10-07 17:00:00|221.93|219.93|222.16|220.16|222.48|220.48|221.87|219.87|252
1602090300000|2020-10-07 17:05:00|222.17|220.17|222.1|220.1|222.3|220.3|221.79|219.79|257
1602090600000|2020-10-07 17:10:00|222.08|220.08|222.02|220.02|222.11|220.11|221.91|219.91|191
1602090900000|2020-10-07 17:15:00|222.01|220.01|221.64|219.64|222.02|220.02|221.22|219.22|351
1602091200000|2020-10-07 17:20:00|221.65|219.65|221.88|219.88|222.05|220.05|221.64|219.64|178
1602091500000|2020-10-07 17:25:00|221.89|219.89|221.63|219.63|221.89|219.89|221.6|219.6|154
1602091800000|2020-10-07 17:30:00|221.65|219.65|221.89|219.89|221.98|219.98|221.65|219.65|173
1602092100000|2020-10-07 17:35:00|221.88|219.88|222.44|220.44|222.49|220.49|221.88|219.88|268
1602092400000|2020-10-07 17:40:00|222.43|220.43|222.79|220.79|222.81|220.81|222.39|220.39|279
1602092700000|2020-10-07 17:45:00|222.78|220.78|222.39|220.39|222.79|220.79|222.38|220.38|261
1602093000000|2020-10-07 17:50:00|222.4|220.4|222.53|220.53|222.73|220.73|222.39|220.39|157
1602093300000|2020-10-07 17:55:00|222.55|220.55|222.62|220.62|222.74|220.74|222.53|220.53|175
1602093600000|2020-10-07 18:00:00|222.63|220.63|223.06|221.06|223.09|221.09|222.59|220.59|138
1602093900000|2020-10-07 18:05:00|223.08|221.08|222.81|220.81|223.08|221.08|222.6|220.6|197
1602094200000|2020-10-07 18:10:00|222.8|220.8|222.77|220.77|222.84|220.84|222.63|220.63|212
1602094500000|2020-10-07 18:15:00|222.78|220.78|223.07|221.07|223.23|221.23|222.78|220.78|179
1602094800000|2020-10-07 18:20:00|223.08|221.08|222.88|220.88|223.28|221.28|222.86|220.86|293
1602095100000|2020-10-07 18:25:00|222.9|220.9|223.19|221.19|223.21|221.21|222.88|220.88|202
1602095400000|2020-10-07 18:30:00|223.23|221.23|223.05|221.05|223.27|221.27|222.97|220.97|174
1602095700000|2020-10-07 18:35:00|223.06|221.06|223.03|221.03|223.09|221.09|222.88|220.88|132
1602096000000|2020-10-07 18:40:00|223.04|221.04|223.17|221.17|223.26|221.26|223.03|221.03|160
1602096300000|2020-10-07 18:45:00|223.16|221.16|223.11|221.11|223.2|221.2|223.04|221.04|62
1602096600000|2020-10-07 18:50:00|223.1|221.1|222.95|220.95|223.11|221.11|222.94|220.94|57
1602096900000|2020-10-07 18:55:00|222.96|220.96|222.92|220.92|223.15|221.15|222.9|220.9|69
1602097200000|2020-10-07 19:00:00|222.93|220.93|223.24|221.24|223.24|221.24|222.93|220.93|141
1602097500000|2020-10-07 19:05:00|223.23|221.23|223.28|221.28|223.34|221.34|223.13|221.13|118
1602097800000|2020-10-07 19:10:00|223.3|221.3|223.27|221.27|223.62|221.62|223.26|221.26|174
1602098100000|2020-10-07 19:15:00|223.26|221.26|223.24|221.24|223.49|221.49|223.14|221.14|200
1602098400000|2020-10-07 19:20:00|223.22|221.22|223.2|221.2|223.35|221.35|223.17|221.17|131
1602098700000|2020-10-07 19:25:00|223.21|221.21|223.06|221.06|223.21|221.21|222.98|220.98|97
1602099000000|2020-10-07 19:30:00|223.05|221.05|222.75|220.75|223.06|221.06|222.74|220.74|81
1602099300000|2020-10-07 19:35:00|222.76|220.76|222.93|220.93|222.93|220.93|222.75|220.75|148
1602099600000|2020-10-07 19:40:00|222.96|220.96|223.2|221.2|223.22|221.22|222.95|220.95|186
1602099900000|2020-10-07 19:45:00|223.19|221.19|223.01|221.01|223.22|221.22|223|221|82
1602100200000|2020-10-07 19:50:00|223.02|221.02|223.18|221.18|223.19|221.19|223.02|221.02|81
1602100500000|2020-10-07 19:55:00|223.19|221.19|222.92|220.92|223.19|221.19|222.87|220.87|125
1602100800000|2020-10-07 20:00:00|222.9|220.9|222.88|220.88|222.94|220.94|222.72|220.72|95
1602101100000|2020-10-07 20:05:00|222.89|220.89|223.07|221.07|223.12|221.12|222.84|220.84|118
1602101400000|2020-10-07 20:10:00|223.12|221.12|223.42|221.42|223.44|221.44|223.12|221.12|110
1602101700000|2020-10-07 20:15:00|223.38|221.38|223.39|221.39|223.43|221.43|223.26|221.26|129
1602102000000|2020-10-07 20:20:00|223.37|221.37|223.14|221.14|223.38|221.38|223.14|221.14|129
1602102300000|2020-10-07 20:25:00|223.13|221.13|223.25|221.25|223.26|221.26|223.12|221.12|83
1602102600000|2020-10-07 20:30:00|223.26|221.26|224.11|222.11|224.27|222.27|223.26|221.26|278
1602102900000|2020-10-07 20:35:00|224.12|222.12|224.18|222.18|224.32|222.32|223.94|221.94|127
1602103200000|2020-10-07 20:40:00|224.17|222.17|223.98|221.98|224.17|222.17|223.96|221.96|106
1602103500000|2020-10-07 20:45:00|223.99|221.99|223.83|221.83|223.99|221.99|223.77|221.77|124
1602103800000|2020-10-07 20:50:00|223.82|221.82|223.92|221.92|223.93|221.93|223.82|221.82|80
1602104100000|2020-10-07 20:55:00|223.94|221.94|223.59|221.59|223.94|221.94|223.56|221.56|141
1602104400000|2020-10-07 21:00:00|223.58|221.58|223.75|221.75|223.75|221.75|223.56|221.56|83
1602104700000|2020-10-07 21:05:00|223.73|221.73|223.97|221.97|224.05|222.05|223.67|221.67|139
1602105000000|2020-10-07 21:10:00|223.96|221.96|224.08|222.08|224.09|222.09|223.96|221.96|121
1602105300000|2020-10-07 21:15:00|224.07|222.07|224.08|222.08|224.1|222.1|223.98|221.98|69
1602105600000|2020-10-07 21:20:00|224.03|222.03|224.11|222.11|224.14|222.14|224|222|57
1602105900000|2020-10-07 21:25:00|224.12|222.12|223.91|221.91|224.17|222.17|223.91|221.91|112
1602106200000|2020-10-07 21:30:00|223.89|221.89|223.91|221.91|224.03|222.03|223.89|221.89|115
1602106500000|2020-10-07 21:35:00|223.92|221.92|223.61|221.61|224.01|222.01|223.6|221.6|167
1602106800000|2020-10-07 21:40:00|223.55|221.55|223.63|221.63|223.66|221.66|223.55|221.55|126
1602107100000|2020-10-07 21:45:00|223.61|221.61|223.34|221.34|223.63|221.63|223.28|221.28|160
1602107400000|2020-10-07 21:50:00|223.33|221.33|223.44|221.44|223.46|221.46|223.32|221.32|115
1602107700000|2020-10-07 21:55:00|223.45|221.45|223.37|221.37|223.45|221.45|223.37|221.37|217
1602108000000|2020-10-07 22:00:00|223.36|221.36|223.44|221.44|223.45|221.45|223.32|221.32|105
1602108300000|2020-10-07 22:05:00|223.45|221.45|223.62|221.62|223.63|221.63|223.44|221.44|177
1602108600000|2020-10-07 22:10:00|223.6|221.6|223.48|221.48|223.65|221.65|223.41|221.41|130
1602108900000|2020-10-07 22:15:00|223.47|221.47|223.25|221.25|223.52|221.52|223.25|221.25|117
1602109200000|2020-10-07 22:20:00|223.26|221.26|223.45|221.45|223.46|221.46|223.19|221.19|93
1602109500000|2020-10-07 22:25:00|223.43|221.43|223.08|221.08|223.46|221.46|223.04|221.04|107
1602109800000|2020-10-07 22:30:00|223.07|221.07|223.56|221.56|223.56|221.56|223.07|221.07|154
1602110100000|2020-10-07 22:35:00|223.57|221.57|223.17|221.17|223.58|221.58|223.04|221.04|114
1602110400000|2020-10-07 22:40:00|223.18|221.18|222.88|220.88|223.18|221.18|222.74|220.74|148
1602110700000|2020-10-07 22:45:00|222.86|220.86|222.98|220.98|223.17|221.17|222.86|220.86|136
1602111000000|2020-10-07 22:50:00|222.97|220.97|223.23|221.23|223.25|221.25|222.93|220.93|129
1602111300000|2020-10-07 22:55:00|223.22|221.22|223.48|221.48|223.48|221.48|223.18|221.18|121
1602111600000|2020-10-07 23:00:00|223.49|221.49|223.33|221.33|223.49|221.49|223.33|221.33|80
1602111900000|2020-10-07 23:05:00|223.34|221.34|223.28|221.28|223.37|221.37|223.26|221.26|70
1602112200000|2020-10-07 23:10:00|223.26|221.26|223.26|221.26|223.44|221.44|223.26|221.26|81
1602112500000|2020-10-07 23:15:00|223.25|221.25|223.37|221.37|223.41|221.41|223.22|221.22|186
1602112800000|2020-10-07 23:20:00|223.36|221.36|223.29|221.29|223.36|221.36|223.15|221.15|69
1602113100000|2020-10-07 23:25:00|223.3|221.3|223.95|221.95|223.95|221.95|223.3|221.3|170
1602113400000|2020-10-07 23:30:00|223.96|221.96|223.79|221.79|223.99|221.99|223.71|221.71|109
1602113700000|2020-10-07 23:35:00|223.8|221.8|224.11|222.11|224.11|222.11|223.76|221.76|115
1602114000000|2020-10-07 23:40:00|224.1|222.1|224.5|222.5|224.62|222.62|224.06|222.06|284
1602114300000|2020-10-07 23:45:00|224.51|222.51|224.24|222.24|224.51|222.51|224.2|222.2|159
1602114600000|2020-10-07 23:50:00|224.23|222.23|224.15|222.15|224.27|222.27|223.98|221.98|172
1602114900000|2020-10-07 23:55:00|224.18|222.18|224.31|222.31|224.48|222.48|224.08|222.08|149
1602115200000|2020-10-08 00:00:00|224.3|222.3|224.13|222.13|224.59|222.59|224.02|222.02|185
1602115500000|2020-10-08 00:05:00|224.14|222.14|223.83|221.83|224.17|222.17|223.77|221.77|152
1602115800000|2020-10-08 00:10:00|223.84|221.84|223.84|221.84|223.9|221.9|223.75|221.75|80
1602116100000|2020-10-08 00:15:00|223.85|221.85|223.9|221.9|223.97|221.97|223.72|221.72|110
1602116400000|2020-10-08 00:20:00|223.89|221.89|223.85|221.85|223.98|221.98|223.84|221.84|103
1602116700000|2020-10-08 00:25:00|223.87|221.87|224.01|222.01|224.16|222.16|223.8|221.8|116
1602117000000|2020-10-08 00:30:00|224.02|222.02|223.96|221.96|224.02|222.02|223.85|221.85|72
1602117300000|2020-10-08 00:35:00|223.92|221.92|223.68|221.68|223.92|221.92|223.45|221.45|186
1602117600000|2020-10-08 00:40:00|223.66|221.66|223.61|221.61|223.66|221.66|223.19|221.19|207
1602117900000|2020-10-08 00:45:00|223.62|221.62|223.48|221.48|223.77|221.77|223.4|221.4|113
1602118200000|2020-10-08 00:50:00|223.49|221.49|223.34|221.34|223.54|221.54|223.34|221.34|97
1602118500000|2020-10-08 00:55:00|223.33|221.33|223.19|221.19|223.48|221.48|223.02|221.02|180
1602118800000|2020-10-08 01:00:00|223.18|221.18|222.77|220.77|223.19|221.19|222.72|220.72|278
1602119100000|2020-10-08 01:05:00|222.73|220.73|222.84|220.84|223.02|221.02|222.67|220.67|179
1602119400000|2020-10-08 01:10:00|222.85|220.85|223.07|221.07|223.26|221.26|222.81|220.81|182
1602119700000|2020-10-08 01:15:00|223.09|221.09|223.14|221.14|223.17|221.17|223.02|221.02|124
1602120000000|2020-10-08 01:20:00|223.13|221.13|222.64|220.64|223.14|221.14|222.6|220.6|143
1602120300000|2020-10-08 01:25:00|222.63|220.63|222.65|220.65|222.9|220.9|222.51|220.51|185
1602120600000|2020-10-08 01:30:00|222.61|220.61|222.67|220.67|222.7|220.7|222.43|220.43|225
1602120900000|2020-10-08 01:35:00|222.68|220.68|222.93|220.93|222.99|220.99|222.58|220.58|206
1602121200000|2020-10-08 01:40:00|222.94|220.94|223.03|221.03|223.05|221.05|222.78|220.78|171
1602121500000|2020-10-08 01:45:00|222.99|220.99|223.05|221.05|223.09|221.09|222.99|220.99|35
1602121800000|2020-10-08 01:50:00|222.99|220.99|223.2|221.2|223.21|221.21|222.99|220.99|70
1602122100000|2020-10-08 01:55:00|223.19|221.19|223.44|221.44|223.45|221.45|223.17|221.17|308
1602122400000|2020-10-08 02:00:00|223.45|221.45|223.34|221.34|223.47|221.47|223.21|221.21|166
1602122700000|2020-10-08 02:05:00|223.33|221.33|223.37|221.37|223.37|221.37|223.21|221.21|122
1602123000000|2020-10-08 02:10:00|223.38|221.38|223.29|221.29|223.38|221.38|223.12|221.12|180
1602123300000|2020-10-08 02:15:00|223.32|221.32|223.21|221.21|223.38|221.38|223.15|221.15|131
1602123600000|2020-10-08 02:20:00|223.22|221.22|223.26|221.26|223.29|221.29|223.04|221.04|201
1602123900000|2020-10-08 02:25:00|223.27|221.27|223.19|221.19|223.29|221.29|223.16|221.16|108
1602124200000|2020-10-08 02:30:00|223.21|221.21|223.29|221.29|223.39|221.39|223.02|221.02|184
1602124500000|2020-10-08 02:35:00|223.3|221.3|223.36|221.36|223.39|221.39|223.29|221.29|67
1602124800000|2020-10-08 02:40:00|223.35|221.35|223.37|221.37|223.46|221.46|223.19|221.19|122
1602125100000|2020-10-08 02:45:00|223.38|221.38|223.48|221.48|223.51|221.51|223.29|221.29|173
1602125400000|2020-10-08 02:50:00|223.47|221.47|223.54|221.54|223.54|221.54|223.43|221.43|95
1602125700000|2020-10-08 02:55:00|223.56|221.56|223.63|221.63|223.68|221.68|223.51|221.51|100
1602126000000|2020-10-08 03:00:00|223.64|221.64|223.53|221.53|223.64|221.64|223.38|221.38|253
1602126300000|2020-10-08 03:05:00|223.54|221.54|225.17|223.17|225.2|223.2|223.51|221.51|416
1602126600000|2020-10-08 03:10:00|225.2|223.2|227.09|225.09|227.09|225.09|225.07|223.07|606
1602126900000|2020-10-08 03:15:00|227.07|225.07|227.76|225.76|228.32|226.32|226.24|224.24|538
1602127200000|2020-10-08 03:20:00|227.74|225.74|228.1|226.1|228.43|226.43|227.5|225.5|634
1602127500000|2020-10-08 03:25:00|228.11|226.11|227.05|225.05|228.19|226.19|227|225|426
1602127800000|2020-10-08 03:30:00|227.07|225.07|226.87|224.87|227.23|225.23|226.5|224.5|478
1602128100000|2020-10-08 03:35:00|226.86|224.86|227.23|225.23|227.23|225.23|226.68|224.68|244
1602128400000|2020-10-08 03:40:00|227.24|225.24|226.83|224.83|227.26|225.26|226.76|224.76|344
1602128700000|2020-10-08 03:45:00|226.84|224.84|226.66|224.66|227.03|225.03|226.61|224.61|307
1602129000000|2020-10-08 03:50:00|226.64|224.64|226.42|224.42|226.66|224.66|226.08|224.08|318
1602129300000|2020-10-08 03:55:00|226.43|224.43|226.36|224.36|226.69|224.69|226.17|224.17|237
1602129600000|2020-10-08 04:00:00|226.37|224.37|226.07|224.07|226.37|224.37|225.98|223.98|282
1602129900000|2020-10-08 04:05:00|226.08|224.08|225.51|223.51|226.14|224.14|225.49|223.49|278
1602130200000|2020-10-08 04:10:00|225.49|223.49|226.14|224.14|226.15|224.15|225.46|223.46|230
1602130500000|2020-10-08 04:15:00|226.13|224.13|225.81|223.81|226.16|224.16|225.62|223.62|191
1602130800000|2020-10-08 04:20:00|225.79|223.79|226.12|224.12|226.14|224.14|225.55|223.55|244
1602131100000|2020-10-08 04:25:00|226.11|224.11|226.13|224.13|226.14|224.14|225.99|223.99|165
1602131400000|2020-10-08 04:30:00|226.12|224.12|226.23|224.23|226.23|224.23|226.06|224.06|184
1602131700000|2020-10-08 04:35:00|226.22|224.22|226.5|224.5|226.5|224.5|226.21|224.21|181
1602132000000|2020-10-08 04:40:00|226.49|224.49|226.92|224.92|226.92|224.92|226.49|224.49|139
1602132300000|2020-10-08 04:45:00|226.93|224.93|226.43|224.43|226.94|224.94|226.31|224.31|250
1602132600000|2020-10-08 04:50:00|226.44|224.44|226.51|224.51|226.68|224.68|226.41|224.41|154
1602132900000|2020-10-08 04:55:00|226.52|224.52|226.1|224.1|226.54|224.54|226.02|224.02|218
1602133200000|2020-10-08 05:00:00|226.11|224.11|225.57|223.57|226.18|224.18|225.53|223.53|490
1602133500000|2020-10-08 05:05:00|225.56|223.56|225.57|223.57|225.82|223.82|225.14|223.14|409
1602133800000|2020-10-08 05:10:00|225.58|223.58|225.49|223.49|225.74|223.74|225.44|223.44|223
1602134100000|2020-10-08 05:15:00|225.47|223.47|226.06|224.06|226.07|224.07|225.47|223.47|184
1602134400000|2020-10-08 05:20:00|226.07|224.07|226.1|224.1|226.22|224.22|225.93|223.93|190
1602134700000|2020-10-08 05:25:00|226.09|224.09|226.06|224.06|226.17|224.17|226.02|224.02|207
1602135000000|2020-10-08 05:30:00|226.07|224.07|226.24|224.24|226.47|224.47|226.04|224.04|219
1602135300000|2020-10-08 05:35:00|226.26|224.26|226.07|224.07|226.4|224.4|226.07|224.07|154
1602135600000|2020-10-08 05:40:00|226.08|224.08|225.92|223.92|226.08|224.08|225.77|223.77|239
1602135900000|2020-10-08 05:45:00|225.9|223.9|226.06|224.06|226.21|224.21|225.83|223.83|182
1602136200000|2020-10-08 05:50:00|226.02|224.02|225.73|223.73|226.02|224.02|225.63|223.63|142
1602136500000|2020-10-08 05:55:00|225.72|223.72|225.98|223.98|225.99|223.99|225.59|223.59|251
1602136800000|2020-10-08 06:00:00|225.99|223.99|226.22|224.22|226.23|224.23|225.8|223.8|194
1602137100000|2020-10-08 06:05:00|226.23|224.23|226.25|224.25|226.41|224.41|226.13|224.13|174
1602137400000|2020-10-08 06:10:00|226.26|224.26|226.36|224.36|226.41|224.41|226.25|224.25|197
1602137700000|2020-10-08 06:15:00|226.37|224.37|226.27|224.27|226.47|224.47|226.13|224.13|257
1602138000000|2020-10-08 06:20:00|226.28|224.28|226.45|224.45|226.49|224.49|226.08|224.08|183
1602138300000|2020-10-08 06:25:00|226.46|224.46|226.87|224.87|226.93|224.93|226.32|224.32|260
1602138600000|2020-10-08 06:30:00|226.86|224.86|227.42|225.42|227.68|225.68|226.86|224.86|321
1602138900000|2020-10-08 06:35:00|227.4|225.4|226.61|224.61|227.46|225.46|226.4|224.4|342
1602139200000|2020-10-08 06:40:00|226.6|224.6|226.34|224.34|226.62|224.62|226.31|224.31|137
1602139500000|2020-10-08 06:45:00|226.31|224.31|226.33|224.33|226.42|224.42|226.24|224.24|111
1602139800000|2020-10-08 06:50:00|226.32|224.32|226.86|224.86|226.89|224.89|226.29|224.29|209
1602140100000|2020-10-08 06:55:00|226.87|224.87|226.68|224.68|226.97|224.97|226.39|224.39|214
1602140400000|2020-10-08 07:00:00|226.66|224.66|226.26|224.26|226.69|224.69|226.23|224.23|201
1602140700000|2020-10-08 07:05:00|226.25|224.25|226.05|224.05|226.25|224.25|225.89|223.89|253
1602141000000|2020-10-08 07:10:00|226.06|224.06|224.28|222.28|226.06|224.06|223.36|221.36|770
1602141300000|2020-10-08 07:15:00|224.23|222.23|224.89|222.89|225.02|223.02|224.09|222.09|449
1602141600000|2020-10-08 07:20:00|224.91|222.91|224.15|222.15|224.93|222.93|224|222|528
1602141900000|2020-10-08 07:25:00|224.14|222.14|224.08|222.08|224.46|222.46|223.92|221.92|395
1602142200000|2020-10-08 07:30:00|224.09|222.09|224.36|222.36|224.44|222.44|223.88|221.88|309
1602142500000|2020-10-08 07:35:00|224.39|222.39|224.55|222.55|224.98|222.98|224.36|222.36|332
1602142800000|2020-10-08 07:40:00|224.54|222.54|224.93|222.93|224.98|222.98|224.4|222.4|355
1602143100000|2020-10-08 07:45:00|224.92|222.92|225.12|223.12|225.16|223.16|224.72|222.72|116
1602143400000|2020-10-08 07:50:00|225.14|223.14|224.85|222.85|225.19|223.19|224.84|222.84|156
1602143700000|2020-10-08 07:55:00|224.86|222.86|224.89|222.89|225.41|223.41|224.82|222.82|295
1602144000000|2020-10-08 08:00:00|224.9|222.9|225.08|223.08|225.13|223.13|224.5|222.5|302
1602144300000|2020-10-08 08:05:00|225.09|223.09|225.62|223.62|225.62|223.62|224.95|222.95|206
1602144600000|2020-10-08 08:10:00|225.61|223.61|225.22|223.22|225.63|223.63|225.22|223.22|192
1602144900000|2020-10-08 08:15:00|225.21|223.21|225.41|223.41|225.47|223.47|225.21|223.21|239
1602145200000|2020-10-08 08:20:00|225.4|223.4|225.36|223.36|225.43|223.43|225.05|223.05|301
1602145500000|2020-10-08 08:25:00|225.35|223.35|224.85|222.85|225.41|223.41|224.85|222.85|245
1602145800000|2020-10-08 08:30:00|224.84|222.84|225.22|223.22|225.34|223.34|224.77|222.77|263
1602146100000|2020-10-08 08:35:00|225.23|223.23|224.85|222.85|225.23|223.23|224.85|222.85|146
1602146400000|2020-10-08 08:40:00|224.84|222.84|224.97|222.97|225.01|223.01|224.78|222.78|212
1602146700000|2020-10-08 08:45:00|224.98|222.98|225.22|223.22|225.24|223.24|224.95|222.95|217
1602147000000|2020-10-08 08:50:00|225.21|223.21|225.09|223.09|225.39|223.39|225.03|223.03|190
1602147300000|2020-10-08 08:55:00|225.1|223.1|224.56|222.56|225.1|223.1|224.26|222.26|402
1602147600000|2020-10-08 09:00:00|224.54|222.54|225.04|223.04|225.05|223.05|223.7|221.7|563
1602147900000|2020-10-08 09:05:00|225.05|223.05|224.83|222.83|225.05|223.05|224.65|222.65|264
1602148200000|2020-10-08 09:10:00|224.82|222.82|224.59|222.59|224.85|222.85|224.45|222.45|238
1602148500000|2020-10-08 09:15:00|224.58|222.58|225.11|223.11|225.21|223.21|224.54|222.54|272
1602148800000|2020-10-08 09:20:00|225.12|223.12|224.86|222.86|225.22|223.22|224.82|222.82|175
1602149100000|2020-10-08 09:25:00|224.87|222.87|224.96|222.96|225.15|223.15|224.86|222.86|244
1602149400000|2020-10-08 09:30:00|224.97|222.97|225.27|223.27|225.57|223.57|224.93|222.93|241
1602149700000|2020-10-08 09:35:00|225.26|223.26|225.16|223.16|225.34|223.34|225.1|223.1|253
1602150000000|2020-10-08 09:40:00|225.14|223.14|224.86|222.86|225.15|223.15|224.85|222.85|214
1602150300000|2020-10-08 09:45:00|224.81|222.81|225.14|223.14|225.15|223.15|224.67|222.67|214
1602150600000|2020-10-08 09:50:00|225.15|223.15|224.96|222.96|225.18|223.18|224.84|222.84|241
1602150900000|2020-10-08 09:55:00|224.95|222.95|224.81|222.81|225.05|223.05|224.76|222.76|147
1602151200000|2020-10-08 10:00:00|224.78|222.78|224.97|222.97|225.14|223.14|224.49|222.49|315
1602151500000|2020-10-08 10:05:00|224.96|222.96|225.31|223.31|225.31|223.31|224.91|222.91|248
1602151800000|2020-10-08 10:10:00|225.29|223.29|225.42|223.42|225.59|223.59|225.26|223.26|298
1602152100000|2020-10-08 10:15:00|225.43|223.43|225.73|223.73|225.74|223.74|225.35|223.35|159
1602152400000|2020-10-08 10:20:00|225.7|223.7|226.48|224.48|226.51|224.51|225.69|223.69|330
1602152700000|2020-10-08 10:25:00|226.47|224.47|226.8|224.8|227.25|225.25|226.31|224.31|475
1602153000000|2020-10-08 10:30:00|226.81|224.81|226.81|224.81|226.98|224.98|226.65|224.65|347
1602153300000|2020-10-08 10:35:00|226.82|224.82|226.62|224.62|226.87|224.87|226.56|224.56|185
1602153600000|2020-10-08 10:40:00|226.6|224.6|226.62|224.62|226.74|224.74|226.5|224.5|154
1602153900000|2020-10-08 10:45:00|226.63|224.63|226.26|224.26|226.78|224.78|226.21|224.21|261
1602154200000|2020-10-08 10:50:00|226.27|224.27|226.26|224.26|226.33|224.33|226.2|224.2|150
1602154500000|2020-10-08 10:55:00|226.27|224.27|226.41|224.41|226.5|224.5|226.27|224.27|259
1602154800000|2020-10-08 11:00:00|226.45|224.45|226.47|224.47|226.49|224.49|226.21|224.21|175
1602155100000|2020-10-08 11:05:00|226.48|224.48|226.31|224.31|226.53|224.53|226.28|224.28|166
1602155400000|2020-10-08 11:10:00|226.32|224.32|226.63|224.63|226.65|224.65|226.31|224.31|164
1602155700000|2020-10-08 11:15:00|226.64|224.64|226.02|224.02|226.75|224.75|225.96|223.96|319
1602156000000|2020-10-08 11:20:00|226.1|224.1|226.06|224.06|226.21|224.21|226.04|224.04|196
1602156300000|2020-10-08 11:25:00|226.07|224.07|226.14|224.14|226.21|224.21|225.97|223.97|188
1602156600000|2020-10-08 11:30:00|226.15|224.15|225.99|223.99|226.18|224.18|225.97|223.97|135
1602156900000|2020-10-08 11:35:00|225.98|223.98|225.89|223.89|226.01|224.01|225.72|223.72|176
1602157200000|2020-10-08 11:40:00|225.85|223.85|225.97|223.97|226.03|224.03|225.85|223.85|156
1602157500000|2020-10-08 11:45:00|225.98|223.98|225.75|223.75|225.98|223.98|225.64|223.64|226
1602157800000|2020-10-08 11:50:00|225.76|223.76|225.84|223.84|225.93|223.93|225.6|223.6|225
1602158100000|2020-10-08 11:55:00|225.85|223.85|225.98|223.98|226.14|224.14|225.81|223.81|214
1602158400000|2020-10-08 12:00:00|225.94|223.94|225.32|223.32|225.95|223.95|225.25|223.25|339
1602158700000|2020-10-08 12:05:00|225.33|223.33|226.03|224.03|226.13|224.13|225.31|223.31|232
1602159000000|2020-10-08 12:10:00|226.01|224.01|226.41|224.41|226.64|224.64|226.01|224.01|302
1602159300000|2020-10-08 12:15:00|226.4|224.4|226.58|224.58|226.64|224.64|226.4|224.4|293
1602159600000|2020-10-08 12:20:00|226.6|224.6|226.82|224.82|226.94|224.94|226.59|224.59|272
1602159900000|2020-10-08 12:25:00|226.79|224.79|227.9|225.9|228.04|226.04|226.75|224.75|432
1602160200000|2020-10-08 12:30:00|227.88|225.88|228.9|226.9|228.92|226.92|227.75|225.75|438
1602160500000|2020-10-08 12:35:00|228.88|226.88|229.44|227.44|229.69|227.69|228.85|226.85|531
1602160800000|2020-10-08 12:40:00|229.42|227.42|229.84|227.84|230.38|228.38|229.42|227.42|490
1602161100000|2020-10-08 12:45:00|229.83|227.83|229.02|227.02|229.84|227.84|229.01|227.01|488
1602161400000|2020-10-08 12:50:00|228.99|226.99|229.2|227.2|229.33|227.33|228.83|226.83|298
1602161700000|2020-10-08 12:55:00|229.17|227.17|229.77|227.77|229.77|227.77|228.98|226.98|300
1602162000000|2020-10-08 13:00:00|229.79|227.79|229.44|227.44|229.87|227.87|228.62|226.62|496
1602162300000|2020-10-08 13:05:00|229.45|227.45|230.73|228.73|231.04|229.04|229.33|227.33|716
1602162600000|2020-10-08 13:10:00|230.71|228.71|232.43|230.43|233.46|231.46|230.58|228.58|704
1602162900000|2020-10-08 13:15:00|232.46|230.46|232.75|230.75|233.55|231.55|232.46|230.46|633
1602163200000|2020-10-08 13:20:00|232.76|230.76|232.94|230.94|233.88|231.88|232.76|230.76|636
1602163500000|2020-10-08 13:25:00|232.93|230.93|232.51|230.51|233.11|231.11|232.26|230.26|511
1602163800000|2020-10-08 13:30:00|232.52|230.52|231.91|229.91|232.88|230.88|231.78|229.78|593
1602164100000|2020-10-08 13:35:00|231.93|229.93|232.26|230.26|232.31|230.31|231.77|229.77|471
1602164400000|2020-10-08 13:40:00|232.24|230.24|232.22|230.22|232.75|230.75|232.05|230.05|382
1602164700000|2020-10-08 13:45:00|232.24|230.24|231.87|229.87|232.42|230.42|231.51|229.51|417
1602165000000|2020-10-08 13:50:00|231.86|229.86|231.99|229.99|232.11|230.11|231.34|229.34|458
1602165300000|2020-10-08 13:55:00|232.03|230.03|232.72|230.72|232.95|230.95|231.98|229.98|457
1602165600000|2020-10-08 14:00:00|232.71|230.71|231.74|229.74|233|231|231.73|229.73|556
1602165900000|2020-10-08 14:05:00|231.75|229.75|231.49|229.49|231.75|229.75|231.47|229.47|195
1602166200000|2020-10-08 14:10:00|231.47|229.47|231.84|229.84|231.9|229.9|231.44|229.44|167
1602166500000|2020-10-08 14:15:00|231.85|229.85|233.16|231.16|233.28|231.28|231.78|229.78|334
1602166800000|2020-10-08 14:20:00|233.2|231.2|232.98|230.98|233.68|231.68|232.78|230.78|412
1602167100000|2020-10-08 14:25:00|232.99|230.99|232.95|230.95|233.03|231.03|232.61|230.61|327
1602167400000|2020-10-08 14:30:00|232.94|230.94|234.05|232.05|234.37|232.37|232.82|230.82|445
1602167700000|2020-10-08 14:35:00|234.04|232.04|234.72|232.72|236.01|234.01|233.6|231.6|725
1602168000000|2020-10-08 14:40:00|234.7|232.7|235.38|233.38|235.75|233.75|234.65|232.65|695
1602168300000|2020-10-08 14:45:00|235.39|233.39|235.36|233.36|236.14|234.14|234.89|232.89|639
1602168600000|2020-10-08 14:50:00|235.37|233.37|235.76|233.76|236.79|234.79|235.33|233.33|777
1602168900000|2020-10-08 14:55:00|235.75|233.75|235.65|233.65|236.02|234.02|235.6|233.6|437
1602169200000|2020-10-08 15:00:00|235.64|233.64|234.48|232.48|236.11|234.11|234.35|232.35|611
1602169500000|2020-10-08 15:05:00|234.51|232.51|234.94|232.94|235.11|233.11|234.49|232.49|389
1602169800000|2020-10-08 15:10:00|234.9|232.9|234.96|232.96|235.17|233.17|234.69|232.69|311
1602170100000|2020-10-08 15:15:00|234.92|232.92|235.05|233.05|235.48|233.48|234.83|232.83|350
1602170400000|2020-10-08 15:20:00|235.04|233.04|234.94|232.94|235.17|233.17|234.51|232.51|419
1602170700000|2020-10-08 15:25:00|234.93|232.93|234.27|232.27|235|233|234.16|232.16|359
1602171000000|2020-10-08 15:30:00|234.26|232.26|234.55|232.55|234.9|232.9|234.26|232.26|385
1602171300000|2020-10-08 15:35:00|234.53|232.53|234.8|232.8|234.89|232.89|234.34|232.34|275
1602171600000|2020-10-08 15:40:00|234.81|232.81|235.02|233.02|235.04|233.04|234.65|232.65|157
1602171900000|2020-10-08 15:45:00|235.01|233.01|234.91|232.91|235.24|233.24|234.74|232.74|235
1602172200000|2020-10-08 15:50:00|234.95|232.95|234.94|232.94|235.79|233.79|234.85|232.85|306
1602172500000|2020-10-08 15:55:00|234.93|232.93|236.53|234.53|236.55|234.55|234.93|232.93|358
1602172800000|2020-10-08 16:00:00|236.56|234.56|235.54|233.54|237.41|235.41|235.42|233.42|660
1602173100000|2020-10-08 16:05:00|235.53|233.53|235.88|233.88|236.17|234.17|235.37|233.37|461
1602173400000|2020-10-08 16:10:00|235.89|233.89|235.93|233.93|236.38|234.38|235.46|233.46|373
1602173700000|2020-10-08 16:15:00|235.89|233.89|235.64|233.64|236.17|234.17|235.57|233.57|353
1602174000000|2020-10-08 16:20:00|235.62|233.62|235.94|233.94|235.98|233.98|235.57|233.57|249
1602174300000|2020-10-08 16:25:00|235.96|233.96|236.08|234.08|236.08|234.08|235.78|233.78|197
1602174600000|2020-10-08 16:30:00|236.12|234.12|236.53|234.53|236.55|234.55|236.11|234.11|364
1602174900000|2020-10-08 16:35:00|236.49|234.49|236.32|234.32|236.67|234.67|236.1|234.1|395
1602175200000|2020-10-08 16:40:00|236.31|234.31|235.8|233.8|236.31|234.31|235.78|233.78|274
1602175500000|2020-10-08 16:45:00|235.81|233.81|236.25|234.25|236.3|234.3|235.49|233.49|265
1602175800000|2020-10-08 16:50:00|236.24|234.24|235.86|233.86|236.35|234.35|235.81|233.81|353
1602176100000|2020-10-08 16:55:00|235.85|233.85|235.49|233.49|235.87|233.87|235.15|233.15|288
1602176400000|2020-10-08 17:00:00|235.48|233.48|235.42|233.42|235.88|233.88|235.1|233.1|410
1602176700000|2020-10-08 17:05:00|235.44|233.44|235.15|233.15|235.46|233.46|235.11|233.11|191
1602177000000|2020-10-08 17:10:00|235.16|233.16|235.84|233.84|235.89|233.89|235.16|233.16|176
1602177300000|2020-10-08 17:15:00|235.83|233.83|235.72|233.72|235.88|233.88|235.58|233.58|194
1602177600000|2020-10-08 17:20:00|235.76|233.76|235.7|233.7|236.21|234.21|235.61|233.61|283
1602177900000|2020-10-08 17:25:00|235.67|233.67|234.72|232.72|235.73|233.73|234.63|232.63|388
1602178200000|2020-10-08 17:30:00|234.73|232.73|234.25|232.25|234.79|232.79|234.17|232.17|283
1602178500000|2020-10-08 17:35:00|234.21|232.21|234.54|232.54|234.63|232.63|234.21|232.21|283
1602178800000|2020-10-08 17:40:00|234.55|232.55|234.7|232.7|234.78|232.78|234.55|232.55|173
1602179100000|2020-10-08 17:45:00|234.69|232.69|234.65|232.65|234.73|232.73|234.62|232.62|99
1602179400000|2020-10-08 17:50:00|234.69|232.69|234.65|232.65|234.89|232.89|234.61|232.61|224
1602179700000|2020-10-08 17:55:00|234.69|232.69|234.89|232.89|234.94|232.94|234.64|232.64|240
1602180000000|2020-10-08 18:00:00|234.9|232.9|234.86|232.86|235.07|233.07|234.8|232.8|183
1602180300000|2020-10-08 18:05:00|234.88|232.88|234.81|232.81|234.94|232.94|234.63|232.63|174
1602180600000|2020-10-08 18:10:00|234.82|232.82|234.74|232.74|234.92|232.92|234.61|232.61|135
1602180900000|2020-10-08 18:15:00|234.75|232.75|234.83|232.83|234.9|232.9|234.75|232.75|135
1602181200000|2020-10-08 18:20:00|234.82|232.82|234.95|232.95|235.02|233.02|234.82|232.82|111
1602181500000|2020-10-08 18:25:00|234.97|232.97|234.44|232.44|235.01|233.01|234.41|232.41|202
1602181800000|2020-10-08 18:30:00|234.43|232.43|234.53|232.53|234.66|232.66|234.23|232.23|249
1602182100000|2020-10-08 18:35:00|234.52|232.52|234.84|232.84|234.89|232.89|234.51|232.51|223
1602182400000|2020-10-08 18:40:00|234.82|232.82|235.18|233.18|235.21|233.21|234.78|232.78|192
1602182700000|2020-10-08 18:45:00|235.17|233.17|235.13|233.13|235.28|233.28|235.05|233.05|117
1602183000000|2020-10-08 18:50:00|235.15|233.15|235.54|233.54|235.64|233.64|235.13|233.13|142
1602183300000|2020-10-08 18:55:00|235.55|233.55|235.46|233.46|235.69|233.69|235.42|233.42|112
1602183600000|2020-10-08 19:00:00|235.47|233.47|235.17|233.17|235.53|233.53|235.17|233.17|178
1602183900000|2020-10-08 19:05:00|235.18|233.18|235.42|233.42|235.43|233.43|235.18|233.18|128
1602184200000|2020-10-08 19:10:00|235.41|233.41|235.6|233.6|235.73|233.73|235.38|233.38|147
1602184500000|2020-10-08 19:15:00|235.61|233.61|235.67|233.67|235.78|233.78|235.56|233.56|162
1602184800000|2020-10-08 19:20:00|235.65|233.65|235.73|233.73|235.81|233.81|235.44|233.44|149
1602185100000|2020-10-08 19:25:00|235.76|233.76|235.68|233.68|236.31|234.31|235.6|233.6|350
1602185400000|2020-10-08 19:30:00|235.67|233.67|235.93|233.93|235.93|233.93|235.58|233.58|208
1602185700000|2020-10-08 19:35:00|235.92|233.92|235.99|233.99|236.05|234.05|235.78|233.78|178
1602186000000|2020-10-08 19:40:00|236|234|235.81|233.81|236|234|235.65|233.65|152
1602186300000|2020-10-08 19:45:00|235.82|233.82|235.82|233.82|235.92|233.92|235.78|233.78|188
1602186600000|2020-10-08 19:50:00|235.81|233.81|235.84|233.84|235.96|233.96|235.75|233.75|137
1602186900000|2020-10-08 19:55:00|235.83|233.83|235.82|233.82|235.87|233.87|235.75|233.75|100
1602187200000|2020-10-08 20:00:00|235.81|233.81|235.23|233.23|236.29|234.29|235.12|233.12|277
1602187500000|2020-10-08 20:05:00|235.22|233.22|234.41|232.41|235.22|233.22|234.32|232.32|369
1602187800000|2020-10-08 20:10:00|234.42|232.42|234.44|232.44|234.66|232.66|234.18|232.18|283
1602188100000|2020-10-08 20:15:00|234.42|232.42|234.65|232.65|234.66|232.66|234.42|232.42|207
1602188400000|2020-10-08 20:20:00|234.66|232.66|234.65|232.65|234.89|232.89|234.55|232.55|143
1602188700000|2020-10-08 20:25:00|234.66|232.66|234.58|232.58|234.68|232.68|234.45|232.45|204
1602189000000|2020-10-08 20:30:00|234.57|232.57|234.6|232.6|234.7|232.7|234.54|232.54|154
1602189300000|2020-10-08 20:35:00|234.61|232.61|234.59|232.59|234.86|232.86|234.59|232.59|205
1602189600000|2020-10-08 20:40:00|234.6|232.6|234.61|232.61|234.77|232.77|234.22|232.22|252
1602189900000|2020-10-08 20:45:00|234.62|232.62|234.92|232.92|235|233|234.61|232.61|145
1602190200000|2020-10-08 20:50:00|234.9|232.9|234.96|232.96|235.04|233.04|234.72|232.72|155
1602190500000|2020-10-08 20:55:00|234.95|232.95|234.83|232.83|234.99|232.99|234.71|232.71|138
1602190800000|2020-10-08 21:00:00|234.84|232.84|234.84|232.84|234.87|232.87|234.79|232.79|55
1602191100000|2020-10-08 21:05:00|234.82|232.82|234.72|232.72|234.82|232.82|234.67|232.67|139
1602191400000|2020-10-08 21:10:00|234.71|232.71|234.67|232.67|234.79|232.79|234.65|232.65|109
1602191700000|2020-10-08 21:15:00|234.68|232.68|234.65|232.65|234.68|232.68|234.6|232.6|22
1602192000000|2020-10-08 21:20:00|234.62|232.62|234.58|232.58|234.65|232.65|234.56|232.56|150
1602192300000|2020-10-08 21:25:00|234.6|232.6|234.46|232.46|234.61|232.61|234.4|232.4|125
1602192600000|2020-10-08 21:30:00|234.43|232.43|234.31|232.31|234.47|232.47|234.28|232.28|130
1602192900000|2020-10-08 21:35:00|234.28|232.28|234.34|232.34|234.37|232.37|234.25|232.25|120
1602193200000|2020-10-08 21:40:00|234.35|232.35|234.21|232.21|234.36|232.36|234.18|232.18|69
1602193500000|2020-10-08 21:45:00|234.2|232.2|233.84|231.84|234.22|232.22|233.8|231.8|168
1602193800000|2020-10-08 21:50:00|233.88|231.88|233.83|231.83|233.97|231.97|233.77|231.77|86
1602194100000|2020-10-08 21:55:00|233.84|231.84|233.21|231.21|233.87|231.87|232.73|230.73|221
1602194400000|2020-10-08 22:00:00|233.22|231.22|234.12|232.12|234.14|232.14|233.22|231.22|277
1602194700000|2020-10-08 22:05:00|234.13|232.13|234.08|232.08|234.26|232.26|233.48|231.48|324
1602195000000|2020-10-08 22:10:00|234.09|232.09|234.3|232.3|234.3|232.3|233.84|231.84|268
1602195300000|2020-10-08 22:15:00|234.31|232.31|234.75|232.75|234.84|232.84|234.26|232.26|419
1602195600000|2020-10-08 22:20:00|234.72|232.72|234.5|232.5|234.74|232.74|234.2|232.2|287
1602195900000|2020-10-08 22:25:00|234.51|232.51|234.16|232.16|234.61|232.61|234.15|232.15|168
1602196200000|2020-10-08 22:30:00|234.17|232.17|234.26|232.26|234.37|232.37|234.17|232.17|155
1602196500000|2020-10-08 22:35:00|234.25|232.25|234.16|232.16|234.26|232.26|233.92|231.92|186
1602196800000|2020-10-08 22:40:00|234.15|232.15|234.17|232.17|234.2|232.2|234.02|232.02|133
1602197100000|2020-10-08 22:45:00|234.16|232.16|234.19|232.19|234.24|232.24|233.97|231.97|127
1602197400000|2020-10-08 22:50:00|234.2|232.2|234.42|232.42|234.54|232.54|234.16|232.16|175
1602197700000|2020-10-08 22:55:00|234.44|232.44|234.33|232.33|234.45|232.45|234.11|232.11|133
1602198000000|2020-10-08 23:00:00|234.35|232.35|234.45|232.45|234.67|232.67|234.28|232.28|141
1602198300000|2020-10-08 23:05:00|234.44|232.44|234.11|232.11|234.52|232.52|233.85|231.85|155
1602198600000|2020-10-08 23:10:00|233.9|231.9|234.39|232.39|234.4|232.4|233.74|231.74|193
1602198900000|2020-10-08 23:15:00|234.38|232.38|233.94|231.94|234.4|232.4|233.91|231.91|216
1602199200000|2020-10-08 23:20:00|233.95|231.95|233.78|231.78|233.95|231.95|233.63|231.63|109
1602199500000|2020-10-08 23:25:00|233.76|231.76|233.91|231.91|234.04|232.04|233.68|231.68|240
1602199800000|2020-10-08 23:30:00|233.92|231.92|233.78|231.78|234.06|232.06|233.78|231.78|151
1602200100000|2020-10-08 23:35:00|233.81|231.81|233.96|231.96|234.08|232.08|233.79|231.79|114
1602200400000|2020-10-08 23:40:00|233.97|231.97|234.49|232.49|234.62|232.62|233.96|231.96|123
1602200700000|2020-10-08 23:45:00|234.48|232.48|234.12|232.12|234.48|232.48|234.02|232.02|130
1602201000000|2020-10-08 23:50:00|234.13|232.13|234.61|232.61|234.86|232.86|234.13|232.13|220
1602201300000|2020-10-08 23:55:00|234.6|232.6|235.06|233.06|235.15|233.15|234.6|232.6|378
1602201600000|2020-10-09 00:00:00|235.05|233.05|235.2|233.2|235.48|233.48|234.8|232.8|398
1602201900000|2020-10-09 00:05:00|235.19|233.19|234.84|232.84|235.19|233.19|234.52|232.52|250
1602202200000|2020-10-09 00:10:00|234.83|232.83|234.94|232.94|235|233|234.69|232.69|162
1602202500000|2020-10-09 00:15:00|234.93|232.93|235.34|233.34|235.41|233.41|234.84|232.84|230
1602202800000|2020-10-09 00:20:00|235.37|233.37|234.61|232.61|235.44|233.44|234.48|232.48|276
1602203100000|2020-10-09 00:25:00|234.6|232.6|234.22|232.22|234.75|232.75|234.04|232.04|330
1602203400000|2020-10-09 00:30:00|234.2|232.2|233.78|231.78|234.22|232.22|233.76|231.76|316
1602203700000|2020-10-09 00:35:00|233.79|231.79|233.53|231.53|233.96|231.96|233.53|231.53|369
1602204000000|2020-10-09 00:40:00|233.45|231.45|233.42|231.42|233.58|231.58|233.07|231.07|304
1602204300000|2020-10-09 00:45:00|233.41|231.41|233.47|231.47|233.56|231.56|233.4|231.4|127
1602204600000|2020-10-09 00:50:00|233.49|231.49|233.71|231.71|233.78|231.78|233.38|231.38|218
1602204900000|2020-10-09 00:55:00|233.75|231.75|233.67|231.67|233.75|231.75|233.52|231.52|196
1602205200000|2020-10-09 01:00:00|233.66|231.66|233.79|231.79|233.79|231.79|233.48|231.48|189
1602205500000|2020-10-09 01:05:00|233.8|231.8|233.98|231.98|234.11|232.11|233.72|231.72|159
1602205800000|2020-10-09 01:10:00|233.97|231.97|234.15|232.15|234.25|232.25|233.97|231.97|236
1602206100000|2020-10-09 01:15:00|234.14|232.14|234.31|232.31|234.33|232.33|234.05|232.05|184
1602206400000|2020-10-09 01:20:00|234.3|232.3|234.37|232.37|234.46|232.46|234.16|232.16|167
1602206700000|2020-10-09 01:25:00|234.36|232.36|234.39|232.39|234.46|232.46|234.23|232.23|131
1602207000000|2020-10-09 01:30:00|234.38|232.38|234.37|232.37|234.62|232.62|234.35|232.35|135
1602207300000|2020-10-09 01:35:00|234.4|232.4|234.31|232.31|234.53|232.53|234.29|232.29|113
1602207600000|2020-10-09 01:40:00|234.33|232.33|233.03|231.03|234.44|232.44|233.03|231.03|352
1602207900000|2020-10-09 01:45:00|233.02|231.02|233.82|231.82|233.83|231.83|233.02|231.02|277
1602208200000|2020-10-09 01:50:00|233.84|231.84|234.4|232.4|234.41|232.41|233.73|231.73|271
1602208500000|2020-10-09 01:55:00|234.39|232.39|234.78|232.78|234.85|232.85|234.39|232.39|236
1602208800000|2020-10-09 02:00:00|234.77|232.77|234.45|232.45|234.83|232.83|234.41|232.41|179
1602209100000|2020-10-09 02:05:00|234.44|232.44|234.49|232.49|234.61|232.61|234.44|232.44|94
1602209400000|2020-10-09 02:10:00|234.47|232.47|234.58|232.58|234.74|232.74|234.41|232.41|124
1602209700000|2020-10-09 02:15:00|234.59|232.59|235.26|233.26|235.29|233.29|234.53|232.53|188
1602210000000|2020-10-09 02:20:00|235.27|233.27|235.29|233.29|235.3|233.3|235.1|233.1|124
1602210300000|2020-10-09 02:25:00|235.31|233.31|234.66|232.66|235.31|233.31|234.62|232.62|150
1602210600000|2020-10-09 02:30:00|234.65|232.65|234.65|232.65|234.82|232.82|234.57|232.57|110
1602210900000|2020-10-09 02:35:00|234.67|232.67|234.69|232.69|234.99|232.99|234.65|232.65|122
1602211200000|2020-10-09 02:40:00|234.7|232.7|234.58|232.58|234.7|232.7|234.49|232.49|90
1602211500000|2020-10-09 02:45:00|234.59|232.59|234.78|232.78|234.78|232.78|234.54|232.54|102
1602211800000|2020-10-09 02:50:00|234.79|232.79|235.47|233.47|235.77|233.77|234.66|232.66|200
1602212100000|2020-10-09 02:55:00|235.46|233.46|236.8|234.8|236.88|234.88|235.46|233.46|327
1602212400000|2020-10-09 03:00:00|236.81|234.81|238.93|236.93|239.79|237.79|236.8|234.8|665
1602212700000|2020-10-09 03:05:00|238.92|236.92|238.41|236.41|239.35|237.35|238.17|236.17|563
1602213000000|2020-10-09 03:10:00|238.33|236.33|237.88|235.88|238.42|236.42|237.78|235.78|332
1602213300000|2020-10-09 03:15:00|237.89|235.89|237.95|235.95|237.99|235.99|237.58|235.58|252
1602213600000|2020-10-09 03:20:00|237.97|235.97|237.42|235.42|238.28|236.28|237.22|235.22|350
1602213900000|2020-10-09 03:25:00|237.43|235.43|237.8|235.8|237.83|235.83|237.22|235.22|236
1602214200000|2020-10-09 03:30:00|237.81|235.81|237.84|235.84|238.03|236.03|237.47|235.47|310
1602214500000|2020-10-09 03:35:00|237.83|235.83|237.81|235.81|238|236|237.7|235.7|202
1602214800000|2020-10-09 03:40:00|237.8|235.8|237.69|235.69|237.88|235.88|237.55|235.55|86
1602215100000|2020-10-09 03:45:00|237.7|235.7|238.17|236.17|238.28|236.28|237.7|235.7|200
1602215400000|2020-10-09 03:50:00|238.18|236.18|238.07|236.07|238.2|236.2|237.77|235.77|209
1602215700000|2020-10-09 03:55:00|238.04|236.04|237.28|235.28|238.09|236.09|237.14|235.14|234
1602216000000|2020-10-09 04:00:00|237.27|235.27|237.24|235.24|237.27|235.27|236.85|234.85|275
1602216300000|2020-10-09 04:05:00|237.23|235.23|236.88|234.88|237.23|235.23|236.84|234.84|204
1602216600000|2020-10-09 04:10:00|236.89|234.89|237.03|235.03|237.05|235.05|236.62|234.62|231
1602216900000|2020-10-09 04:15:00|237.02|235.02|236.78|234.78|237.04|235.04|236.62|234.62|126
1602217200000|2020-10-09 04:20:00|236.76|234.76|236.15|234.15|236.76|234.76|236.12|234.12|124
1602217500000|2020-10-09 04:25:00|236.16|234.16|236.35|234.35|236.35|234.35|235.95|233.95|211
1602217800000|2020-10-09 04:30:00|236.34|234.34|236.14|234.14|236.35|234.35|236.02|234.02|125
1602218100000|2020-10-09 04:35:00|236.13|234.13|236.29|234.29|236.56|234.56|236.1|234.1|272
1602218400000|2020-10-09 04:40:00|236.3|234.3|235.98|233.98|236.44|234.44|235.97|233.97|234
1602218700000|2020-10-09 04:45:00|235.96|233.96|236.35|234.35|236.36|234.36|235.79|233.79|196
1602219000000|2020-10-09 04:50:00|236.36|234.36|236.46|234.46|236.65|234.65|236.36|234.36|129
1602219300000|2020-10-09 04:55:00|236.44|234.44|236.17|234.17|236.46|234.46|235.89|233.89|109
1602219600000|2020-10-09 05:00:00|236.13|234.13|236.24|234.24|236.35|234.35|236|234|108
1602219900000|2020-10-09 05:05:00|236.23|234.23|236.31|234.31|236.64|234.64|236.21|234.21|172
1602220200000|2020-10-09 05:10:00|236.29|234.29|235.9|233.9|236.33|234.33|235.87|233.87|160
1602220500000|2020-10-09 05:15:00|235.89|233.89|235.82|233.82|235.92|233.92|235.77|233.77|72
1602220800000|2020-10-09 05:20:00|235.83|233.83|236.29|234.29|236.33|234.33|235.83|233.83|160
1602221100000|2020-10-09 05:25:00|236.3|234.3|236.28|234.28|236.43|234.43|236.22|234.22|99
1602221400000|2020-10-09 05:30:00|236.29|234.29|236.23|234.23|236.31|234.31|236.18|234.18|27
1602221700000|2020-10-09 05:35:00|236.22|234.22|236|234|236.26|234.26|236|234|84
1602222000000|2020-10-09 05:40:00|235.99|233.99|235.49|233.49|236.1|234.1|235.49|233.49|165
1602222300000|2020-10-09 05:45:00|235.51|233.51|234.83|232.83|235.65|233.65|234.82|232.82|265
1602222600000|2020-10-09 05:50:00|234.8|232.8|234.99|232.99|235.18|233.18|234.7|232.7|301
1602222900000|2020-10-09 05:55:00|234.97|232.97|235.06|233.06|235.09|233.09|234.85|232.85|285
1602223200000|2020-10-09 06:00:00|235.02|233.02|235.37|233.37|235.38|233.38|234.52|232.52|393
1602223500000|2020-10-09 06:05:00|235.39|233.39|235.04|233.04|235.58|233.58|234.95|232.95|308
1602223800000|2020-10-09 06:10:00|235.03|233.03|234.75|232.75|235.14|233.14|234.67|232.67|262
1602224100000|2020-10-09 06:15:00|234.74|232.74|234.74|232.74|234.94|232.94|234.61|232.61|208
1602224400000|2020-10-09 06:20:00|234.73|232.73|235.06|233.06|235.11|233.11|234.7|232.7|159
1602224700000|2020-10-09 06:25:00|235.05|233.05|234.99|232.99|235.06|233.06|234.85|232.85|119
1602225000000|2020-10-09 06:30:00|234.97|232.97|234.95|232.95|235.12|233.12|234.79|232.79|185
1602225300000|2020-10-09 06:35:00|234.96|232.96|235.21|233.21|235.22|233.22|234.93|232.93|111
1602225600000|2020-10-09 06:40:00|235.2|233.2|235.08|233.08|235.21|233.21|234.95|232.95|159
1602225900000|2020-10-09 06:45:00|235.07|233.07|234.89|232.89|235.2|233.2|234.89|232.89|174
1602226200000|2020-10-09 06:50:00|234.88|232.88|234.77|232.77|234.92|232.92|234.65|232.65|196
1602226500000|2020-10-09 06:55:00|234.79|232.79|234.7|232.7|234.81|232.81|234.56|232.56|100
1602226800000|2020-10-09 07:00:00|234.72|232.72|235.56|233.56|235.57|233.57|234.61|232.61|305
1602227100000|2020-10-09 07:05:00|235.55|233.55|235.7|233.7|235.77|233.77|235.48|233.48|214
1602227400000|2020-10-09 07:10:00|235.71|233.71|235.83|233.83|235.89|233.89|235.63|233.63|200
1602227700000|2020-10-09 07:15:00|235.84|233.84|235.67|233.67|235.85|233.85|235.63|233.63|121
1602228000000|2020-10-09 07:20:00|235.58|233.58|235.93|233.93|235.93|233.93|235.54|233.54|77
1602228300000|2020-10-09 07:25:00|235.91|233.91|236.56|234.56|236.57|234.57|235.85|233.85|174
1602228600000|2020-10-09 07:30:00|236.57|234.57|235.93|233.93|236.65|234.65|235.86|233.86|339
1602228900000|2020-10-09 07:35:00|235.95|233.95|236.01|234.01|236.03|234.03|235.82|233.82|166
1602229200000|2020-10-09 07:40:00|236|234|236.41|234.41|236.5|234.5|235.93|233.93|175
1602229500000|2020-10-09 07:45:00|236.42|234.42|236.1|234.1|236.44|234.44|236.08|234.08|191
1602229800000|2020-10-09 07:50:00|236.09|234.09|236.06|234.06|236.09|234.09|236|234|40
1602230100000|2020-10-09 07:55:00|236.03|234.03|236.14|234.14|236.3|234.3|236.02|234.02|107
1602230400000|2020-10-09 08:00:00|236.12|234.12|236.04|234.04|236.15|234.15|235.8|233.8|246
1602230700000|2020-10-09 08:05:00|236.06|234.06|236.84|234.84|236.85|234.85|236.05|234.05|276
1602231000000|2020-10-09 08:10:00|236.85|234.85|236.65|234.65|236.85|234.85|236.64|234.64|177
1602231300000|2020-10-09 08:15:00|236.64|234.64|236.3|234.3|236.95|234.95|236.19|234.19|211
1602231600000|2020-10-09 08:20:00|236.29|234.29|236.29|234.29|236.31|234.31|235.98|233.98|110
1602231900000|2020-10-09 08:25:00|236.31|234.31|236.37|234.37|236.39|234.39|236.07|234.07|126
1602232200000|2020-10-09 08:30:00|236.38|234.38|236.48|234.48|236.6|234.6|236.23|234.23|116
1602232500000|2020-10-09 08:35:00|236.5|234.5|236.29|234.29|236.51|234.51|236.25|234.25|96
1602232800000|2020-10-09 08:40:00|236.28|234.28|236.2|234.2|236.3|234.3|236.13|234.13|133
1602233100000|2020-10-09 08:45:00|236.19|234.19|236.11|234.11|236.27|234.27|236.11|234.11|107
1602233400000|2020-10-09 08:50:00|236.1|234.1|236.35|234.35|236.35|234.35|235.91|233.91|116
1602233700000|2020-10-09 08:55:00|236.34|234.34|236.17|234.17|236.35|234.35|236.13|234.13|93
1602234000000|2020-10-09 09:00:00|236.16|234.16|235.74|233.74|236.16|234.16|235.61|233.61|187
1602234300000|2020-10-09 09:05:00|235.73|233.73|235.58|233.58|235.82|233.82|235.54|233.54|107
1602234600000|2020-10-09 09:10:00|235.56|233.56|235.67|233.67|235.69|233.69|235.55|233.55|87
1602234900000|2020-10-09 09:15:00|235.59|233.59|234.84|232.84|235.72|233.72|234.75|232.75|267
1602235200000|2020-10-09 09:20:00|234.83|232.83|234.88|232.88|234.97|232.97|234.73|232.73|195
1602235500000|2020-10-09 09:25:00|234.87|232.87|234.97|232.97|235.03|233.03|234.73|232.73|159
1602235800000|2020-10-09 09:30:00|234.98|232.98|234.98|232.98|235.05|233.05|234.81|232.81|117
1602236100000|2020-10-09 09:35:00|234.95|232.95|235.09|233.09|235.17|233.17|234.93|232.93|85
1602236400000|2020-10-09 09:40:00|235.1|233.1|235.3|233.3|235.38|233.38|235.1|233.1|151
1602236700000|2020-10-09 09:45:00|235.31|233.31|235.25|233.25|235.31|233.31|235.07|233.07|128
1602237000000|2020-10-09 09:50:00|235.26|233.26|235.58|233.58|235.58|233.58|235.19|233.19|171
1602237300000|2020-10-09 09:55:00|235.57|233.57|235.74|233.74|235.74|233.74|235.42|233.42|230
1602237600000|2020-10-09 10:00:00|235.73|233.73|235.44|233.44|235.74|233.74|235.35|233.35|153
1602237900000|2020-10-09 10:05:00|235.43|233.43|235.51|233.51|235.52|233.52|235.36|233.36|116
1602238200000|2020-10-09 10:10:00|235.5|233.5|236.26|234.26|236.33|234.33|235.42|233.42|246
1602238500000|2020-10-09 10:15:00|236.25|234.25|236.11|234.11|236.32|234.32|235.9|233.9|301
1602238800000|2020-10-09 10:20:00|236.09|234.09|237.29|235.29|237.46|235.46|236.04|234.04|380
1602239100000|2020-10-09 10:25:00|237.26|235.26|237.44|235.44|237.82|235.82|237.06|235.06|442
1602239400000|2020-10-09 10:30:00|237.45|235.45|238.41|236.41|238.43|236.43|237.41|235.41|422
1602239700000|2020-10-09 10:35:00|238.42|236.42|238.69|236.69|239.07|237.07|238|236|614
1602240000000|2020-10-09 10:40:00|238.7|236.7|239.23|237.23|239.88|237.88|238.28|236.28|806
1602240300000|2020-10-09 10:45:00|239.25|237.25|238.53|236.53|239.45|237.45|238.19|236.19|618
1602240600000|2020-10-09 10:50:00|238.54|236.54|238.84|236.84|239.05|237.05|238.54|236.54|346
1602240900000|2020-10-09 10:55:00|238.85|236.85|238.66|236.66|238.91|236.91|238.34|236.34|312
1602241200000|2020-10-09 11:00:00|238.62|236.62|240.59|238.59|240.59|238.59|238.48|236.48|422
1602241500000|2020-10-09 11:05:00|240.63|238.63|240.16|238.16|240.94|238.94|240.16|238.16|608
1602241800000|2020-10-09 11:10:00|240.15|238.15|240.33|238.33|240.57|238.57|240.15|238.15|385
1602242100000|2020-10-09 11:15:00|240.32|238.32|239.46|237.46|240.52|238.52|239.35|237.35|411
1602242400000|2020-10-09 11:20:00|239.45|237.45|240.88|238.88|240.97|238.97|239.1|237.1|463
1602242700000|2020-10-09 11:25:00|240.92|238.92|240.1|238.1|241.05|239.05|239.91|237.91|605
1602243000000|2020-10-09 11:30:00|240.09|238.09|240.08|238.08|240.36|238.36|239.49|237.49|442
1602243300000|2020-10-09 11:35:00|240.09|238.09|240.8|238.8|241.04|239.04|239.77|237.77|304
1602243600000|2020-10-09 11:40:00|240.79|238.79|241.15|239.15|241.28|239.28|240.54|238.54|356
1602243900000|2020-10-09 11:45:00|241.12|239.12|240.34|238.34|241.22|239.22|239.98|237.98|430
1602244200000|2020-10-09 11:50:00|240.37|238.37|240.05|238.05|240.52|238.52|240.03|238.03|356
1602244500000|2020-10-09 11:55:00|240.04|238.04|240.04|238.04|240.17|238.17|239.73|237.73|269
1602244800000|2020-10-09 12:00:00|240.05|238.05|240.15|238.15|240.33|238.33|239.91|237.91|341
1602245100000|2020-10-09 12:05:00|240.16|238.16|239.65|237.65|240.16|238.16|239.54|237.54|291
1602245400000|2020-10-09 12:10:00|239.64|237.64|239.73|237.73|239.73|237.73|239.54|237.54|206
1602245700000|2020-10-09 12:15:00|239.71|237.71|239.67|237.67|239.86|237.86|239.53|237.53|174
1602246000000|2020-10-09 12:20:00|239.66|237.66|239.66|237.66|239.8|237.8|239.5|237.5|245
1602246300000|2020-10-09 12:25:00|239.65|237.65|239.69|237.69|240.01|238.01|239.61|237.61|227
1602246600000|2020-10-09 12:30:00|239.67|237.67|239.65|237.65|239.87|237.87|239.59|237.59|303
1602246900000|2020-10-09 12:35:00|239.63|237.63|239.34|237.34|239.63|237.63|239.17|237.17|257
1602247200000|2020-10-09 12:40:00|239.32|237.32|239.38|237.38|239.41|237.41|238.95|236.95|256
1602247500000|2020-10-09 12:45:00|239.41|237.41|240.11|238.11|240.18|238.18|239.39|237.39|299
1602247800000|2020-10-09 12:50:00|240.1|238.1|238.88|236.88|240.1|238.1|238.84|236.84|388
1602248100000|2020-10-09 12:55:00|238.89|236.89|239.15|237.15|239.22|237.22|238.66|236.66|412
1602248400000|2020-10-09 13:00:00|239.17|237.17|239.93|237.93|240.06|238.06|239.09|237.09|249
1602248700000|2020-10-09 13:05:00|239.94|237.94|239.66|237.66|240.04|238.04|239.66|237.66|247
1602249000000|2020-10-09 13:10:00|239.65|237.65|239.33|237.33|239.73|237.73|239.22|237.22|274
1602249300000|2020-10-09 13:15:00|239.34|237.34|238.96|236.96|239.43|237.43|238.84|236.84|304
1602249600000|2020-10-09 13:20:00|238.98|236.98|237.93|235.93|238.98|236.98|237.88|235.88|372
1602249900000|2020-10-09 13:25:00|237.94|235.94|238.5|236.5|238.54|236.54|237.89|235.89|327
1602250200000|2020-10-09 13:30:00|238.49|236.49|238.93|236.93|238.95|236.95|238.11|236.11|315
1602250500000|2020-10-09 13:35:00|238.95|236.95|238.63|236.63|239.08|237.08|238.58|236.58|371
1602250800000|2020-10-09 13:40:00|238.62|236.62|238.63|236.63|238.92|236.92|238.49|236.49|337
1602251100000|2020-10-09 13:45:00|238.64|236.64|239.14|237.14|239.14|237.14|238.62|236.62|273
1602251400000|2020-10-09 13:50:00|239.13|237.13|239.27|237.27|239.33|237.33|239.05|237.05|284
1602251700000|2020-10-09 13:55:00|239.26|237.26|239.2|237.2|239.44|237.44|239.05|237.05|297
1602252000000|2020-10-09 14:00:00|239.19|237.19|239.55|237.55|239.55|237.55|239.1|237.1|341
1602252300000|2020-10-09 14:05:00|239.63|237.63|239.62|237.62|239.76|237.76|239.4|237.4|248
1602252600000|2020-10-09 14:10:00|239.65|237.65|239.41|237.41|239.66|237.66|239.34|237.34|262
1602252900000|2020-10-09 14:15:00|239.42|237.42|239.25|237.25|239.45|237.45|239.1|237.1|242
1602253200000|2020-10-09 14:20:00|239.24|237.24|239.15|237.15|239.26|237.26|238.86|236.86|211
1602253500000|2020-10-09 14:25:00|239.16|237.16|238.4|236.4|239.4|237.4|238.3|236.3|395
1602253800000|2020-10-09 14:30:00|238.39|236.39|237.13|235.13|238.48|236.48|236.42|234.42|464
1602254100000|2020-10-09 14:35:00|237.14|235.14|237.74|235.74|237.87|235.87|236.93|234.93|464
1602254400000|2020-10-09 14:40:00|237.73|235.73|237.69|235.69|237.84|235.84|237.35|235.35|334
1602254700000|2020-10-09 14:45:00|237.7|235.7|238.21|236.21|238.21|236.21|237.46|235.46|373
1602255000000|2020-10-09 14:50:00|238.23|236.23|238.36|236.36|238.39|236.39|238.04|236.04|282
1602255300000|2020-10-09 14:55:00|238.35|236.35|238.62|236.62|238.86|236.86|238.33|236.33|335
1602255600000|2020-10-09 15:00:00|238.63|236.63|238.5|236.5|238.92|236.92|238.46|236.46|390
1602255900000|2020-10-09 15:05:00|238.48|236.48|237.97|235.97|238.49|236.49|237.72|235.72|321
1602256200000|2020-10-09 15:10:00|237.98|235.98|238.5|236.5|238.54|236.54|237.97|235.97|205
1602256500000|2020-10-09 15:15:00|238.49|236.49|238.58|236.58|238.6|236.6|238.43|236.43|281
1602256800000|2020-10-09 15:20:00|238.57|236.57|238.39|236.39|238.78|236.78|238.3|236.3|264
1602257100000|2020-10-09 15:25:00|238.41|236.41|238.69|236.69|238.7|236.7|238.38|236.38|131
1602257400000|2020-10-09 15:30:00|238.7|236.7|239.61|237.61|239.81|237.81|238.69|236.69|439
1602257700000|2020-10-09 15:35:00|239.62|237.62|240.04|238.04|240.04|238.04|239.15|237.15|402
1602258000000|2020-10-09 15:40:00|240.06|238.06|240.78|238.78|241.14|239.14|239.97|237.97|508
1602258300000|2020-10-09 15:45:00|240.76|238.76|241.09|239.09|241.35|239.35|240.63|238.63|519
1602258600000|2020-10-09 15:50:00|241.1|239.1|240.99|238.99|241.3|239.3|240.61|238.61|478
1602258900000|2020-10-09 15:55:00|241|239|240.03|238.03|241.03|239.03|240.03|238.03|511
1602259200000|2020-10-09 16:00:00|240.05|238.05|238.22|236.22|240.37|238.37|238.18|236.18|685
1602259500000|2020-10-09 16:05:00|238.24|236.24|237.93|235.93|238.4|236.4|237.84|235.84|420
1602259800000|2020-10-09 16:10:00|237.95|235.95|238.38|236.38|238.71|236.71|237.95|235.95|449
1602260100000|2020-10-09 16:15:00|238.37|236.37|237.92|235.92|238.39|236.39|237.88|235.88|309
1602260400000|2020-10-09 16:20:00|237.88|235.88|237.98|235.98|238.01|236.01|237.49|235.49|349
1602260700000|2020-10-09 16:25:00|237.96|235.96|238.34|236.34|238.34|236.34|237.83|235.83|261
1602261000000|2020-10-09 16:30:00|238.36|236.36|238.72|236.72|238.77|236.77|238.31|236.31|216
1602261300000|2020-10-09 16:35:00|238.73|236.73|238.47|236.47|238.94|236.94|238.44|236.44|233
1602261600000|2020-10-09 16:40:00|238.49|236.49|238.39|236.39|238.57|236.57|238.38|236.38|150
1602261900000|2020-10-09 16:45:00|238.4|236.4|238.4|236.4|238.5|236.5|238.24|236.24|214
1602262200000|2020-10-09 16:50:00|238.41|236.41|238.59|236.59|238.73|236.73|238.37|236.37|253
1602262500000|2020-10-09 16:55:00|238.58|236.58|238.35|236.35|238.59|236.59|238.15|236.15|179
1602262800000|2020-10-09 17:00:00|238.36|236.36|238.45|236.45|238.5|236.5|238.35|236.35|160
1602263100000|2020-10-09 17:05:00|238.44|236.44|238.51|236.51|238.53|236.53|238.34|236.34|96
1602263400000|2020-10-09 17:10:00|238.52|236.52|238.51|236.51|238.6|236.6|238.46|236.46|169
1602263700000|2020-10-09 17:15:00|238.52|236.52|238.71|236.71|238.72|236.72|238.5|236.5|123
1602264000000|2020-10-09 17:20:00|238.72|236.72|238.6|236.6|238.74|236.74|238.56|236.56|187
1602264300000|2020-10-09 17:25:00|238.61|236.61|238.6|236.6|238.65|236.65|238.46|236.46|120
1602264600000|2020-10-09 17:30:00|238.61|236.61|238.29|236.29|238.62|236.62|238.22|236.22|194
1602264900000|2020-10-09 17:35:00|238.31|236.31|238.33|236.33|238.43|236.43|238.27|236.27|115
1602265200000|2020-10-09 17:40:00|238.32|236.32|238.43|236.43|238.51|236.51|238.31|236.31|189
1602265500000|2020-10-09 17:45:00|238.42|236.42|238.55|236.55|238.55|236.55|238.42|236.42|113
1602265800000|2020-10-09 17:50:00|238.54|236.54|238.55|236.55|238.61|236.61|238.4|236.4|108
1602266100000|2020-10-09 17:55:00|238.54|236.54|238.59|236.59|238.68|236.68|238.54|236.54|125
1602266400000|2020-10-09 18:00:00|238.6|236.6|238.54|236.54|238.76|236.76|238.47|236.47|142
1602266700000|2020-10-09 18:05:00|238.55|236.55|237.86|235.86|238.6|236.6|237.81|235.81|231
1602267000000|2020-10-09 18:10:00|237.85|235.85|237.61|235.61|237.87|235.87|237.46|235.46|285
1602267300000|2020-10-09 18:15:00|237.6|235.6|236.97|234.97|237.69|235.69|236.97|234.97|273
1602267600000|2020-10-09 18:20:00|237.03|235.03|236.87|234.87|237.06|235.06|236.73|234.73|280
1602267900000|2020-10-09 18:25:00|236.88|234.88|237.06|235.06|237.19|235.19|236.88|234.88|248
1602268200000|2020-10-09 18:30:00|237.07|235.07|237.3|235.3|237.34|235.34|237.07|235.07|230
1602268500000|2020-10-09 18:35:00|237.29|235.29|237.23|235.23|237.53|235.53|237.19|235.19|230
1602268800000|2020-10-09 18:40:00|237.22|235.22|237.37|235.37|237.42|235.42|237.11|235.11|241
1602269100000|2020-10-09 18:45:00|237.38|235.38|237.25|235.25|237.45|235.45|237.15|235.15|98
1602269400000|2020-10-09 18:50:00|237.23|235.23|237.19|235.19|237.38|235.38|237.07|235.07|198
1602269700000|2020-10-09 18:55:00|237.2|235.2|237.39|235.39|237.43|235.43|237.2|235.2|162
1602270000000|2020-10-09 19:00:00|237.38|235.38|237.24|235.24|237.42|235.42|237.21|235.21|149
1602270300000|2020-10-09 19:05:00|237.23|235.23|237.02|235.02|237.24|235.24|236.7|234.7|190
1602270600000|2020-10-09 19:10:00|237.03|235.03|237.3|235.3|237.34|235.34|237.02|235.02|191
1602270900000|2020-10-09 19:15:00|237.31|235.31|237.28|235.28|237.31|235.31|237.06|235.06|102
1602271200000|2020-10-09 19:20:00|237.26|235.26|237.41|235.41|237.52|235.52|237.25|235.25|105
1602271500000|2020-10-09 19:25:00|237.44|235.44|237.41|235.41|237.48|235.48|237.41|235.41|44
1602271800000|2020-10-09 19:30:00|237.42|235.42|237.37|235.37|237.54|235.54|237.37|235.37|127
1602272100000|2020-10-09 19:35:00|237.4|235.4|237.26|235.26|237.45|235.45|237.24|235.24|90
1602272400000|2020-10-09 19:40:00|237.27|235.27|237.22|235.22|237.4|235.4|237.18|235.18|104
1602272700000|2020-10-09 19:45:00|237.21|235.21|237.16|235.16|237.25|235.25|237.11|235.11|109
1602273000000|2020-10-09 19:50:00|237.17|235.17|237.14|235.14|237.22|235.22|237.05|235.05|76
1602273300000|2020-10-09 19:55:00|237.17|235.17|237.35|235.35|237.47|235.47|237.14|235.14|236
1602273600000|2020-10-09 20:00:00|237.37|235.37|237.52|235.52|237.54|235.54|237.35|235.35|189
1602273900000|2020-10-09 20:05:00|237.54|235.54|237.37|235.37|237.54|235.54|237.21|235.21|150
1602274200000|2020-10-09 20:10:00|237.38|235.38|237.31|235.31|237.41|235.41|237.21|235.21|196
1602274500000|2020-10-09 20:15:00|237.3|235.3|237.18|235.18|237.32|235.32|237.02|235.02|180
1602274800000|2020-10-09 20:20:00|237.19|235.19|237.16|235.16|237.26|235.26|237.13|235.13|98
1602275100000|2020-10-09 20:25:00|237.15|235.15|237.22|235.22|237.32|235.32|237.1|235.1|160
1602275400000|2020-10-09 20:30:00|237.26|235.26|237.34|235.34|237.49|235.49|237.2|235.2|166
1602275700000|2020-10-09 20:35:00|237.35|235.35|237.4|235.4|237.47|235.47|237.28|235.28|87
1602276000000|2020-10-09 20:40:00|237.42|235.42|237.44|235.44|237.52|235.52|237.35|235.35|78
1602276300000|2020-10-09 20:45:00|237.38|235.38|237.46|235.46|237.48|235.48|237.34|235.34|86
1602276600000|2020-10-09 20:50:00|237.45|235.45|237.43|235.43|237.52|235.52|237.32|235.32|108
1602276900000|2020-10-09 20:55:00|237.39|235.39|237.59|235.59|237.65|235.65|237.38|235.38|166
1602313200000|2020-10-10 07:00:00|243.07|241.07|243.95|241.95|244|242|243|241|241
1602313500000|2020-10-10 07:05:00|243.96|241.96|243.92|241.92|244.25|242.25|243.5|241.5|247
1602313800000|2020-10-10 07:10:00|243.93|241.93|244.3|242.3|244.31|242.31|243.76|241.76|161
1602314100000|2020-10-10 07:15:00|244.29|242.29|244.27|242.27|244.37|242.37|244.14|242.14|225
1602314400000|2020-10-10 07:20:00|244.26|242.26|244.29|242.29|244.37|242.37|243.92|241.92|180
1602314700000|2020-10-10 07:25:00|244.28|242.28|244.77|242.77|244.77|242.77|244.27|242.27|123
1602315000000|2020-10-10 07:30:00|244.78|242.78|244.4|242.4|244.78|242.78|244.34|242.34|175
1602315300000|2020-10-10 07:35:00|244.41|242.41|244.11|242.11|244.41|242.41|244|242|219
1602315600000|2020-10-10 07:40:00|244.1|242.1|243.65|241.65|244.13|242.13|243.64|241.64|238
1602315900000|2020-10-10 07:45:00|243.62|241.62|243.93|241.93|243.95|241.95|243.61|241.61|149
1602316200000|2020-10-10 07:50:00|243.91|241.91|244.1|242.1|244.13|242.13|243.9|241.9|103
1602316500000|2020-10-10 07:55:00|244.09|242.09|245.53|243.53|246.08|244.08|243.64|241.64|627
1602316800000|2020-10-10 08:00:00|245.48|243.48|245.46|243.46|245.69|243.69|245.32|243.32|314
1602317100000|2020-10-10 08:05:00|245.45|243.45|245.32|243.32|245.47|243.47|245.1|243.1|195
1602317400000|2020-10-10 08:10:00|245.31|243.31|245.38|243.38|245.61|243.61|245.31|243.31|108
1602317700000|2020-10-10 08:15:00|245.37|243.37|244.83|242.83|246.59|244.59|244.62|242.62|617
1602318000000|2020-10-10 08:20:00|244.84|242.84|244.82|242.82|244.89|242.89|244.32|242.32|241
1602318300000|2020-10-10 08:25:00|244.83|242.83|245.31|243.31|245.35|243.35|244.81|242.81|266
1602318600000|2020-10-10 08:30:00|245.32|243.32|244.99|242.99|245.32|243.32|244.94|242.94|151
1602318900000|2020-10-10 08:35:00|245|243|245.08|243.08|245.08|243.08|244.82|242.82|183
1602319200000|2020-10-10 08:40:00|245.05|243.05|245.58|243.58|245.71|243.71|245.02|243.02|230
1602319500000|2020-10-10 08:45:00|245.57|243.57|245.6|243.6|245.78|243.78|245.37|243.37|251
1602319800000|2020-10-10 08:50:00|245.59|243.59|244.86|242.86|245.61|243.61|244.85|242.85|241
1602320100000|2020-10-10 08:55:00|244.85|242.85|244.56|242.56|244.93|242.93|244.53|242.53|213
1602320400000|2020-10-10 09:00:00|244.55|242.55|245.19|243.19|245.2|243.2|244.55|242.55|170
1602320700000|2020-10-10 09:05:00|245.2|243.2|245.04|243.04|245.2|243.2|244.79|242.79|181
1602321000000|2020-10-10 09:10:00|245.03|243.03|244.39|242.39|245.08|243.08|244.38|242.38|177
1602321300000|2020-10-10 09:15:00|244.4|242.4|243.83|241.83|244.69|242.69|243.76|241.76|396
1602321600000|2020-10-10 09:20:00|243.82|241.82|243.4|241.4|244.05|242.05|243.4|241.4|393
1602321900000|2020-10-10 09:25:00|243.39|241.39|242.24|240.24|243.46|241.46|242.06|240.06|550
1602322200000|2020-10-10 09:30:00|242.29|240.29|243.14|241.14|243.36|241.36|242.14|240.14|504
1602322500000|2020-10-10 09:35:00|243.1|241.1|243.48|241.48|243.65|241.65|242.92|240.92|336
1602322800000|2020-10-10 09:40:00|243.45|241.45|243.18|241.18|243.46|241.46|242.72|240.72|306
1602323100000|2020-10-10 09:45:00|243.17|241.17|241.55|239.55|243.35|241.35|240.61|238.61|698
1602323400000|2020-10-10 09:50:00|241.57|239.57|241.14|239.14|242.04|240.04|240.83|238.83|575
1602323700000|2020-10-10 09:55:00|241.13|239.13|241.29|239.29|241.29|239.29|240.85|238.85|208
1602324000000|2020-10-10 10:00:00|241.28|239.28|241.1|239.1|241.42|239.42|240.88|238.88|303
1602324300000|2020-10-10 10:05:00|241.11|239.11|240.97|238.97|241.42|239.42|240.86|238.86|217
1602324600000|2020-10-10 10:10:00|240.98|238.98|239.59|237.59|241.07|239.07|239.33|237.33|593
1602324900000|2020-10-10 10:15:00|239.6|237.6|239.68|237.68|240.52|238.52|239.08|237.08|564
1602325200000|2020-10-10 10:20:00|239.71|237.71|240.4|238.4|240.51|238.51|239.68|237.68|349
1602325500000|2020-10-10 10:25:00|240.39|238.39|240.11|238.11|240.39|238.39|240.11|238.11|145
1602325800000|2020-10-10 10:30:00|240.12|238.12|239.6|237.6|240.13|238.13|239.49|237.49|367
1602326100000|2020-10-10 10:35:00|239.61|237.61|240.53|238.53|240.56|238.56|239.59|237.59|373
1602326400000|2020-10-10 10:40:00|240.54|238.54|240.55|238.55|240.63|238.63|240.5|238.5|157
1602326700000|2020-10-10 10:45:00|240.56|238.56|240.94|238.94|240.96|238.96|240.49|238.49|159
1602327000000|2020-10-10 10:50:00|240.93|238.93|241|239|241.01|239.01|240.77|238.77|156
1602327300000|2020-10-10 10:55:00|241.01|239.01|241.31|239.31|241.33|239.33|240.98|238.98|189
1602327600000|2020-10-10 11:00:00|241.3|239.3|242.16|240.16|242.23|240.23|241.22|239.22|367
1602327900000|2020-10-10 11:05:00|242.17|240.17|242.09|240.09|242.49|240.49|242.04|240.04|374
1602328200000|2020-10-10 11:10:00|242.05|240.05|241.93|239.93|242.13|240.13|241.89|239.89|289
1602328500000|2020-10-10 11:15:00|241.94|239.94|241.4|239.4|241.95|239.95|241.39|239.39|232
1602328800000|2020-10-10 11:20:00|241.42|239.42|241.56|239.56|241.56|239.56|240.87|238.87|347
1602329100000|2020-10-10 11:25:00|241.58|239.58|241.16|239.16|241.68|239.68|241.16|239.16|194
1602329400000|2020-10-10 11:30:00|241.15|239.15|241.31|239.31|241.31|239.31|240.94|238.94|317
1602329700000|2020-10-10 11:35:00|241.32|239.32|241.57|239.57|241.67|239.67|241.27|239.27|157
1602330000000|2020-10-10 11:40:00|241.56|239.56|241.5|239.5|241.57|239.57|241.47|239.47|129
1602330300000|2020-10-10 11:45:00|241.49|239.49|241.68|239.68|241.73|239.73|241.43|239.43|137
1602330600000|2020-10-10 11:50:00|241.67|239.67|242.03|240.03|242.07|240.07|241.67|239.67|176
1602330900000|2020-10-10 11:55:00|242.06|240.06|242.12|240.12|242.16|240.16|242.04|240.04|241
1602331200000|2020-10-10 12:00:00|242.11|240.11|242.28|240.28|242.29|240.29|241.82|239.82|285
1602331500000|2020-10-10 12:05:00|242.29|240.29|242.44|240.44|242.54|240.54|242.28|240.28|217
1602331800000|2020-10-10 12:10:00|242.45|240.45|242.42|240.42|242.5|240.5|242.39|240.39|170
1602332100000|2020-10-10 12:15:00|242.41|240.41|241.38|239.38|242.43|240.43|241.34|239.34|400
1602332400000|2020-10-10 12:20:00|241.39|239.39|240.88|238.88|241.47|239.47|240.76|238.76|477
1602332700000|2020-10-10 12:25:00|240.89|238.89|241.43|239.43|241.54|239.54|240.89|238.89|229
1602333000000|2020-10-10 12:30:00|241.41|239.41|241.37|239.37|241.62|239.62|241.37|239.37|168
1602333300000|2020-10-10 12:35:00|241.38|239.38|241.62|239.62|241.63|239.63|241.13|239.13|215
1602333600000|2020-10-10 12:40:00|241.61|239.61|242.17|240.17|242.18|240.18|241.61|239.61|171
1602333900000|2020-10-10 12:45:00|242.16|240.16|242.24|240.24|242.25|240.25|242.09|240.09|204
1602334200000|2020-10-10 12:50:00|242.23|240.23|242.31|240.31|242.36|240.36|242.18|240.18|217
1602334500000|2020-10-10 12:55:00|242.33|240.33|242.39|240.39|242.39|240.39|242.29|240.29|134
1602334800000|2020-10-10 13:00:00|242.38|240.38|242.99|240.99|243.12|241.12|242.37|240.37|233
1602335100000|2020-10-10 13:05:00|242.97|240.97|243.23|241.23|243.4|241.4|242.9|240.9|254
1602335400000|2020-10-10 13:10:00|243.24|241.24|242.44|240.44|243.26|241.26|242.4|240.4|358
1602335700000|2020-10-10 13:15:00|242.43|240.43|242.33|240.33|242.67|240.67|242.28|240.28|252
1602336000000|2020-10-10 13:20:00|242.32|240.32|241.95|239.95|242.33|240.33|241.86|239.86|240
1602336300000|2020-10-10 13:25:00|241.94|239.94|241.89|239.89|242.04|240.04|241.89|239.89|142
1602336600000|2020-10-10 13:30:00|241.95|239.95|242|240|242.14|240.14|241.74|239.74|275
1602336900000|2020-10-10 13:35:00|242.01|240.01|242.18|240.18|242.2|240.2|241.99|239.99|166
1602337200000|2020-10-10 13:40:00|242.19|240.19|243.13|241.13|243.14|241.14|242.17|240.17|350
1602337500000|2020-10-10 13:45:00|243.12|241.12|243.38|241.38|243.73|241.73|243.01|241.01|542
1602337800000|2020-10-10 13:50:00|243.4|241.4|242.98|240.98|243.47|241.47|242.94|240.94|297
1602338100000|2020-10-10 13:55:00|242.99|240.99|243.09|241.09|243.23|241.23|242.94|240.94|276
1602338400000|2020-10-10 14:00:00|243.05|241.05|242.81|240.81|243.14|241.14|242.67|240.67|178
1602338700000|2020-10-10 14:05:00|242.82|240.82|242.44|240.44|242.92|240.92|242.41|240.41|222
1602339000000|2020-10-10 14:10:00|242.45|240.45|242.28|240.28|242.47|240.47|242.23|240.23|122
1602339300000|2020-10-10 14:15:00|242.27|240.27|242.76|240.76|242.91|240.91|242.17|240.17|176
1602339600000|2020-10-10 14:20:00|242.72|240.72|242.54|240.54|242.8|240.8|242.53|240.53|169
1602339900000|2020-10-10 14:25:00|242.55|240.55|241.64|239.64|242.55|240.55|241.64|239.64|333
1602340200000|2020-10-10 14:30:00|241.66|239.66|241.97|239.97|241.97|239.97|241.32|239.32|316
1602340500000|2020-10-10 14:35:00|241.99|239.99|242.43|240.43|242.46|240.46|241.96|239.96|206
1602340800000|2020-10-10 14:40:00|242.44|240.44|242.4|240.4|242.58|240.58|242.3|240.3|272
1602341100000|2020-10-10 14:45:00|242.38|240.38|241.68|239.68|242.38|240.38|241.64|239.64|237
1602341400000|2020-10-10 14:50:00|241.64|239.64|241.88|239.88|241.88|239.88|241.53|239.53|250
1602341700000|2020-10-10 14:55:00|241.87|239.87|242.26|240.26|242.28|240.28|241.84|239.84|194
1602342000000|2020-10-10 15:00:00|242.24|240.24|242.78|240.78|242.86|240.86|242.23|240.23|251
1602342300000|2020-10-10 15:05:00|242.79|240.79|242.84|240.84|243|241|242.76|240.76|202
1602342600000|2020-10-10 15:10:00|242.83|240.83|242.75|240.75|242.96|240.96|242.62|240.62|262
1602342900000|2020-10-10 15:15:00|242.76|240.76|242.52|240.52|242.85|240.85|242.52|240.52|160
1602343200000|2020-10-10 15:20:00|242.51|240.51|242.54|240.54|242.58|240.58|242.4|240.4|184
1602343500000|2020-10-10 15:25:00|242.52|240.52|242.67|240.67|242.71|240.71|242.47|240.47|142
1602343800000|2020-10-10 15:30:00|242.68|240.68|242.59|240.59|242.85|240.85|242.55|240.55|210
1602344100000|2020-10-10 15:35:00|242.61|240.61|242.83|240.83|242.87|240.87|242.57|240.57|106
1602344400000|2020-10-10 15:40:00|242.84|240.84|242.93|240.93|243|241|242.81|240.81|155
1602344700000|2020-10-10 15:45:00|242.94|240.94|242.46|240.46|243.36|241.36|242.46|240.46|448
1602345000000|2020-10-10 15:50:00|242.47|240.47|241.7|239.7|242.47|240.47|241.48|239.48|544
1602345300000|2020-10-10 15:55:00|241.71|239.71|241.34|239.34|241.79|239.79|241.26|239.26|365
1602345600000|2020-10-10 16:00:00|241.33|239.33|241.38|239.38|241.62|239.62|241.28|239.28|283
1602345900000|2020-10-10 16:05:00|241.4|239.4|240.53|238.53|241.45|239.45|240.41|238.41|387
1602346200000|2020-10-10 16:10:00|240.54|238.54|240.86|238.86|241.3|239.3|240.45|238.45|434
1602346500000|2020-10-10 16:15:00|240.87|238.87|240.53|238.53|240.9|238.9|240.37|238.37|436
1602346800000|2020-10-10 16:20:00|240.52|238.52|240.58|238.58|241.1|239.1|240.5|238.5|314
1602347100000|2020-10-10 16:25:00|240.55|238.55|240.49|238.49|240.63|238.63|240.35|238.35|188
1602347400000|2020-10-10 16:30:00|240.6|238.6|240.12|238.12|240.69|238.69|240.06|238.06|331
1602347700000|2020-10-10 16:35:00|240.11|238.11|240.8|238.8|240.92|238.92|239.81|237.81|493
1602348000000|2020-10-10 16:40:00|240.79|238.79|241|239|241.06|239.06|240.33|238.33|321
1602348300000|2020-10-10 16:45:00|241.01|239.01|240.86|238.86|241.07|239.07|240.85|238.85|146
1602348600000|2020-10-10 16:50:00|240.85|238.85|240.86|238.86|240.88|238.88|240.59|238.59|218
1602348900000|2020-10-10 16:55:00|240.87|238.87|240.61|238.61|240.91|238.91|240.52|238.52|189
1602349200000|2020-10-10 17:00:00|240.6|238.6|241|239|241|239|240.41|238.41|185
1602349500000|2020-10-10 17:05:00|241.01|239.01|241.24|239.24|241.33|239.33|241.01|239.01|152
1602349800000|2020-10-10 17:10:00|241.23|239.23|241.07|239.07|241.24|239.24|240.74|238.74|252
1602350100000|2020-10-10 17:15:00|241.08|239.08|241.28|239.28|241.42|239.42|241.04|239.04|212
1602350400000|2020-10-10 17:20:00|241.27|239.27|241.33|239.33|241.33|239.33|241.17|239.17|213
1602350700000|2020-10-10 17:25:00|241.32|239.32|241.19|239.19|241.34|239.34|240.98|238.98|273
1602351000000|2020-10-10 17:30:00|241.18|239.18|240.95|238.95|241.36|239.36|240.87|238.87|251
1602351300000|2020-10-10 17:35:00|240.91|238.91|240.75|238.75|240.98|238.98|240.52|238.52|270
1602351600000|2020-10-10 17:40:00|240.76|238.76|240.65|238.65|240.78|238.78|240.53|238.53|167
1602351900000|2020-10-10 17:45:00|240.7|238.7|240.57|238.57|240.75|238.75|240.56|238.56|192
1602352200000|2020-10-10 17:50:00|240.58|238.58|240.57|238.57|240.67|238.67|240.48|238.48|162
1602352500000|2020-10-10 17:55:00|240.56|238.56|240.7|238.7|240.75|238.75|240.56|238.56|145
1602352800000|2020-10-10 18:00:00|240.69|238.69|240.81|238.81|240.84|238.84|240.49|238.49|197
1602353100000|2020-10-10 18:05:00|240.8|238.8|240.84|238.84|240.87|238.87|240.69|238.69|140
1602353400000|2020-10-10 18:10:00|240.85|238.85|240.65|238.65|240.89|238.89|240.65|238.65|102
1602353700000|2020-10-10 18:15:00|240.67|238.67|240.65|238.65|240.81|238.81|240.5|238.5|160
1602354000000|2020-10-10 18:20:00|240.66|238.66|240.68|238.68|240.74|238.74|240.57|238.57|159
1602354300000|2020-10-10 18:25:00|240.69|238.69|240.98|238.98|240.99|238.99|240.67|238.67|151
1602354600000|2020-10-10 18:30:00|240.96|238.96|240.69|238.69|240.96|238.96|240.56|238.56|178
1602354900000|2020-10-10 18:35:00|240.71|238.71|240.93|238.93|241.06|239.06|240.7|238.7|233
1602355200000|2020-10-10 18:40:00|240.94|238.94|241.21|239.21|241.24|239.24|240.94|238.94|255
1602355500000|2020-10-10 18:45:00|241.22|239.22|240.97|238.97|241.38|239.38|240.87|238.87|271
1602355800000|2020-10-10 18:50:00|240.98|238.98|241|239|241.12|239.12|240.89|238.89|186
1602356100000|2020-10-10 18:55:00|241.01|239.01|241.11|239.11|241.15|239.15|241|239|108
1602356400000|2020-10-10 19:00:00|241.1|239.1|240.61|238.61|241.1|239.1|240.61|238.61|144
1602356700000|2020-10-10 19:05:00|240.62|238.62|240.75|238.75|240.76|238.76|240.56|238.56|142
1602357000000|2020-10-10 19:10:00|240.76|238.76|240.82|238.82|240.82|238.82|240.73|238.73|76
1602357300000|2020-10-10 19:15:00|240.79|238.79|240.8|238.8|240.8|238.8|240.72|238.72|80
1602357600000|2020-10-10 19:20:00|240.82|238.82|241.11|239.11|241.16|239.16|240.82|238.82|136
1602357900000|2020-10-10 19:25:00|241.12|239.12|241.03|239.03|241.12|239.12|240.97|238.97|139
1602358200000|2020-10-10 19:30:00|241.04|239.04|241.02|239.02|241.1|239.1|240.95|238.95|115
1602358500000|2020-10-10 19:35:00|241.03|239.03|241.1|239.1|241.15|239.15|241|239|127
1602358800000|2020-10-10 19:40:00|241.11|239.11|240.9|238.9|241.14|239.14|240.83|238.83|239
1602359100000|2020-10-10 19:45:00|240.89|238.89|240.98|238.98|241.12|239.12|240.88|238.88|278
1602359400000|2020-10-10 19:50:00|240.97|238.97|241.08|239.08|241.12|239.12|240.96|238.96|293
1602359700000|2020-10-10 19:55:00|241.07|239.07|241.03|239.03|241.1|239.1|240.99|238.99|157
1602360000000|2020-10-10 20:00:00|241.04|239.04|240.53|238.53|241.04|239.04|240.5|238.5|255
1602360300000|2020-10-10 20:05:00|240.54|238.54|240.6|238.6|240.7|238.7|240.47|238.47|249
1602360600000|2020-10-10 20:10:00|240.61|238.61|240.7|238.7|240.73|238.73|240.52|238.52|161
1602360900000|2020-10-10 20:15:00|240.65|238.65|240.53|238.53|240.7|238.7|240.53|238.53|166
1602361200000|2020-10-10 20:20:00|240.5|238.5|240.78|238.78|240.79|238.79|240.5|238.5|118
1602361500000|2020-10-10 20:25:00|240.77|238.77|240.77|238.77|240.81|238.81|240.7|238.7|125
1602361800000|2020-10-10 20:30:00|240.76|238.76|240.62|238.62|240.77|238.77|240.52|238.52|160
1602362100000|2020-10-10 20:35:00|240.61|238.61|240.55|238.55|240.7|238.7|240.45|238.45|133
1602362400000|2020-10-10 20:40:00|240.54|238.54|240.5|238.5|240.55|238.55|240.4|238.4|195
1602362700000|2020-10-10 20:45:00|240.49|238.49|240.99|238.99|241.11|239.11|240.49|238.49|190
1602363000000|2020-10-10 20:50:00|241|239|240.83|238.83|241.01|239.01|240.77|238.77|187
1602363300000|2020-10-10 20:55:00|240.82|238.82|240.72|238.72|240.89|238.89|240.72|238.72|117
1602363600000|2020-10-10 21:00:00|240.69|238.69|240.16|238.16|240.72|238.72|240.12|238.12|173
1602363900000|2020-10-10 21:05:00|240.15|238.15|240.26|238.26|240.34|238.34|240.1|238.1|292
1602364200000|2020-10-10 21:10:00|240.25|238.25|240.6|238.6|240.61|238.61|240.25|238.25|243
1602364500000|2020-10-10 21:15:00|240.59|238.59|240.53|238.53|240.66|238.66|240.51|238.51|188
1602364800000|2020-10-10 21:20:00|240.54|238.54|240.8|238.8|240.86|238.86|240.54|238.54|335
1602365100000|2020-10-10 21:25:00|240.79|238.79|241.11|239.11|241.14|239.14|240.79|238.79|269
1602365400000|2020-10-10 21:30:00|241.12|239.12|240.83|238.83|241.2|239.2|240.78|238.78|235
1602365700000|2020-10-10 21:35:00|240.84|238.84|240.88|238.88|240.92|238.92|240.8|238.8|279
1602366000000|2020-10-10 21:40:00|240.86|238.86|240.93|238.93|240.99|238.99|240.85|238.85|261
1602366300000|2020-10-10 21:45:00|240.94|238.94|240.99|238.99|241.06|239.06|240.91|238.91|90
1602366600000|2020-10-10 21:50:00|240.95|238.95|240.96|238.96|241.07|239.07|240.94|238.94|66
1602366900000|2020-10-10 21:55:00|240.97|238.97|240.99|238.99|241.01|239.01|240.91|238.91|113
1602367200000|2020-10-10 22:00:00|241|239|240.59|238.59|241|239|240.17|238.17|287
1602367500000|2020-10-10 22:05:00|240.6|238.6|240.51|238.51|240.86|238.86|240.46|238.46|230
1602367800000|2020-10-10 22:10:00|240.5|238.5|240.28|238.28|240.5|238.5|240.25|238.25|219
1602368100000|2020-10-10 22:15:00|240.27|238.27|240.33|238.33|240.57|238.57|240.19|238.19|290
1602368400000|2020-10-10 22:20:00|240.32|238.32|240.21|238.21|240.51|238.51|240.08|238.08|223
1602368700000|2020-10-10 22:25:00|240.22|238.22|239.91|237.91|240.23|238.23|239.91|237.91|277
1602369000000|2020-10-10 22:30:00|239.92|237.92|240.09|238.09|240.12|238.12|239.92|237.92|176
1602369300000|2020-10-10 22:35:00|240.12|238.12|240.23|238.23|240.39|238.39|240.1|238.1|159
1602369600000|2020-10-10 22:40:00|240.24|238.24|240.44|238.44|240.55|238.55|240.2|238.2|180
1602369900000|2020-10-10 22:45:00|240.43|238.43|240.45|238.45|240.46|238.46|240.15|238.15|256
1602370200000|2020-10-10 22:50:00|240.44|238.44|240.22|238.22|240.45|238.45|240.19|238.19|157
1602370500000|2020-10-10 22:55:00|240.23|238.23|240.3|238.3|240.41|238.41|240.22|238.22|125
1602370800000|2020-10-10 23:00:00|240.31|238.31|239.85|237.85|240.36|238.36|239.47|237.47|230
1602371100000|2020-10-10 23:05:00|239.86|237.86|239.56|237.56|239.94|237.94|239.55|237.55|196
1602371400000|2020-10-10 23:10:00|239.57|237.57|237.94|235.94|239.59|237.59|237.83|235.83|668
1602371700000|2020-10-10 23:15:00|237.93|235.93|238.03|236.03|238.49|236.49|237.78|235.78|476
1602372000000|2020-10-10 23:20:00|237.98|235.98|237.88|235.88|238.25|236.25|237.85|235.85|371
1602372300000|2020-10-10 23:25:00|237.86|235.86|237.68|235.68|237.97|235.97|237.34|235.34|474
1602372600000|2020-10-10 23:30:00|237.69|235.69|237.59|235.59|237.87|235.87|237.08|235.08|607
1602372900000|2020-10-10 23:35:00|237.58|235.58|238.56|236.56|238.66|236.66|237.21|235.21|530
1602373200000|2020-10-10 23:40:00|238.58|236.58|238.57|236.57|238.82|236.82|238.28|236.28|424
1602373500000|2020-10-10 23:45:00|238.58|236.58|238.43|236.43|238.72|236.72|238.43|236.43|190
1602373800000|2020-10-10 23:50:00|238.37|236.37|238.39|236.39|238.43|236.43|237.74|235.74|408
1602374100000|2020-10-10 23:55:00|238.37|236.37|238.45|236.45|238.47|236.47|238.1|236.1|303
1602374400000|2020-10-11 00:00:00|238.46|236.46|239|237|239.13|237.13|238.28|236.28|431
1602374700000|2020-10-11 00:05:00|239.04|237.04|238.82|236.82|239.27|237.27|238.7|236.7|322
1602375000000|2020-10-11 00:10:00|238.83|236.83|238.46|236.46|238.99|236.99|238.46|236.46|333
1602375300000|2020-10-11 00:15:00|238.47|236.47|238.25|236.25|238.47|236.47|238.11|236.11|289
1602375600000|2020-10-11 00:20:00|238.24|236.24|238.16|236.16|238.4|236.4|238.11|236.11|254
1602375900000|2020-10-11 00:25:00|238.17|236.17|238.25|236.25|238.32|236.32|238.12|236.12|263
1602376200000|2020-10-11 00:30:00|238.26|236.26|237.76|235.76|238.33|236.33|237.4|235.4|370
1602376500000|2020-10-11 00:35:00|237.75|235.75|237.89|235.89|238.01|236.01|237.71|235.71|234
1602376800000|2020-10-11 00:40:00|237.9|235.9|237.73|235.73|237.96|235.96|237.52|235.52|288
1602377100000|2020-10-11 00:45:00|237.72|235.72|237.96|235.96|237.98|235.98|237.51|235.51|288
1602377400000|2020-10-11 00:50:00|237.95|235.95|238.21|236.21|238.3|236.3|237.93|235.93|313
1602377700000|2020-10-11 00:55:00|238.22|236.22|238.77|236.77|238.83|236.83|238.22|236.22|185
1602378000000|2020-10-11 01:00:00|238.75|236.75|239.65|237.65|239.69|237.69|238.72|236.72|472
1602378300000|2020-10-11 01:05:00|239.66|237.66|239.9|237.9|239.9|237.9|239.32|237.32|334
1602378600000|2020-10-11 01:10:00|239.89|237.89|239.85|237.85|240.04|238.04|239.83|237.83|179
1602378900000|2020-10-11 01:15:00|239.86|237.86|239.94|237.94|239.94|237.94|239.58|237.58|220
1602379200000|2020-10-11 01:20:00|239.93|237.93|239.96|237.96|240.09|238.09|239.74|237.74|186
1602379500000|2020-10-11 01:25:00|239.97|237.97|240.51|238.51|240.54|238.54|239.94|237.94|125
1602379800000|2020-10-11 01:30:00|240.53|238.53|240.59|238.59|240.62|238.62|240.1|238.1|307
1602380100000|2020-10-11 01:35:00|240.58|238.58|240.88|238.88|240.9|238.9|240.36|238.36|188
1602380400000|2020-10-11 01:40:00|240.89|238.89|240.54|238.54|240.98|238.98|240.26|238.26|305
1602380700000|2020-10-11 01:45:00|240.53|238.53|240.89|238.89|241.01|239.01|239.95|237.95|340
1602381000000|2020-10-11 01:50:00|240.9|238.9|240.72|238.72|241.15|239.15|240.32|238.32|619
1602381300000|2020-10-11 01:55:00|240.71|238.71|240.59|238.59|240.79|238.79|240.55|238.55|334
1602381600000|2020-10-11 02:00:00|240.58|238.58|240.41|238.41|240.7|238.7|240.2|238.2|361
1602381900000|2020-10-11 02:05:00|240.4|238.4|240.6|238.6|240.6|238.6|240.26|238.26|274
1602382200000|2020-10-11 02:10:00|240.57|238.57|240.52|238.52|240.61|238.61|240.47|238.47|223
1602382500000|2020-10-11 02:15:00|240.53|238.53|240.5|238.5|240.72|238.72|240.42|238.42|219
1602382800000|2020-10-11 02:20:00|240.51|238.51|240.28|238.28|240.58|238.58|240.23|238.23|200
1602383100000|2020-10-11 02:25:00|240.3|238.3|240.49|238.49|240.51|238.51|240.22|238.22|184
1602383400000|2020-10-11 02:30:00|240.48|238.48|240.48|238.48|240.57|238.57|240.44|238.44|174
1602383700000|2020-10-11 02:35:00|240.49|238.49|240.42|238.42|240.49|238.49|240.28|238.28|101
1602384000000|2020-10-11 02:40:00|240.4|238.4|239.95|237.95|240.45|238.45|239.88|237.88|250
1602384300000|2020-10-11 02:45:00|239.94|237.94|240.45|238.45|240.47|238.47|239.92|237.92|310
1602384600000|2020-10-11 02:50:00|240.46|238.46|240.48|238.48|240.57|238.57|240.34|238.34|248
1602384900000|2020-10-11 02:55:00|240.49|238.49|240.35|238.35|240.53|238.53|240.28|238.28|197
1602385200000|2020-10-11 03:00:00|240.34|238.34|240.38|238.38|240.45|238.45|240.26|238.26|200
1602385500000|2020-10-11 03:05:00|240.39|238.39|239.93|237.93|240.46|238.46|239.93|237.93|204
1602385800000|2020-10-11 03:10:00|239.92|237.92|239.77|237.77|239.95|237.95|239.63|237.63|281
1602386100000|2020-10-11 03:15:00|239.76|237.76|239.99|237.99|240.06|238.06|239.68|237.68|283
1602386400000|2020-10-11 03:20:00|240|238|239.56|237.56|240.09|238.09|239.4|237.4|306
1602386700000|2020-10-11 03:25:00|239.58|237.58|239.67|237.67|239.89|237.89|239.54|237.54|208
1602387000000|2020-10-11 03:30:00|239.72|237.72|239.64|237.64|239.75|237.75|239.58|237.58|38
1602387300000|2020-10-11 03:35:00|239.65|237.65|239.44|237.44|239.65|237.65|239.01|237.01|388
1602387600000|2020-10-11 03:40:00|239.43|237.43|239.33|237.33|239.58|237.58|239.3|237.3|405
1602387900000|2020-10-11 03:45:00|239.32|237.32|239.45|237.45|239.51|237.51|239.31|237.31|212
1602388200000|2020-10-11 03:50:00|239.44|237.44|239.55|237.55|239.55|237.55|239.34|237.34|133
1602388500000|2020-10-11 03:55:00|239.56|237.56|239.57|237.57|239.62|237.62|239.41|237.41|174
1602388800000|2020-10-11 04:00:00|239.58|237.58|239.92|237.92|239.96|237.96|239.57|237.57|187
1602389100000|2020-10-11 04:05:00|239.93|237.93|239.96|237.96|240.09|238.09|239.84|237.84|197
1602389400000|2020-10-11 04:10:00|239.97|237.97|240.05|238.05|240.14|238.14|239.9|237.9|136
1602389700000|2020-10-11 04:15:00|240.09|238.09|240.16|238.16|240.29|238.29|240.04|238.04|119
1602390000000|2020-10-11 04:20:00|240.15|238.15|240.01|238.01|240.31|238.31|239.95|237.95|235
1602390300000|2020-10-11 04:25:00|239.99|237.99|239.73|237.73|240.02|238.02|239.55|237.55|358
1602390600000|2020-10-11 04:30:00|239.72|237.72|239.71|237.71|239.85|237.85|239.67|237.67|266
1602390900000|2020-10-11 04:35:00|239.7|237.7|239.17|237.17|239.71|237.71|238.99|236.99|260
1602391200000|2020-10-11 04:40:00|239.16|237.16|238.43|236.43|239.17|237.17|238.17|236.17|360
1602391500000|2020-10-11 04:45:00|238.42|236.42|238.76|236.76|239.09|237.09|238.41|236.41|356
1602391800000|2020-10-11 04:50:00|238.74|236.74|238.77|236.77|238.83|236.83|238.62|236.62|152
1602392100000|2020-10-11 04:55:00|238.78|236.78|239.15|237.15|239.2|237.2|238.78|236.78|122
1602392400000|2020-10-11 05:00:00|239.16|237.16|239.5|237.5|239.5|237.5|239.06|237.06|195
1602392700000|2020-10-11 05:05:00|239.51|237.51|239.42|237.42|239.6|237.6|239.27|237.27|209
1602393000000|2020-10-11 05:10:00|239.43|237.43|239.23|237.23|239.49|237.49|239.2|237.2|239
1602393300000|2020-10-11 05:15:00|239.22|237.22|239.29|237.29|239.31|237.31|238.86|236.86|271
1602393600000|2020-10-11 05:20:00|239.28|237.28|239.36|237.36|239.47|237.47|239.18|237.18|275
1602393900000|2020-10-11 05:25:00|239.37|237.37|239.61|237.61|239.65|237.65|239.35|237.35|227
1602394200000|2020-10-11 05:30:00|239.62|237.62|239.84|237.84|239.91|237.91|239.6|237.6|241
1602394500000|2020-10-11 05:35:00|239.85|237.85|240.42|238.42|240.55|238.55|239.84|237.84|308
1602394800000|2020-10-11 05:40:00|240.43|238.43|240.56|238.56|240.58|238.58|240.3|238.3|239
1602395100000|2020-10-11 05:45:00|240.55|238.55|240.38|238.38|240.55|238.55|240.13|238.13|217
1602395400000|2020-10-11 05:50:00|240.39|238.39|240.8|238.8|240.89|238.89|240.38|238.38|264
1602395700000|2020-10-11 05:55:00|240.86|238.86|240.66|238.66|240.96|238.96|240.65|238.65|181
1602396000000|2020-10-11 06:00:00|240.67|238.67|240.77|238.77|240.93|238.93|240.63|238.63|236
1602396300000|2020-10-11 06:05:00|240.78|238.78|240.82|238.82|240.93|238.93|240.74|238.74|183
1602396600000|2020-10-11 06:10:00|240.8|238.8|240.79|238.79|240.84|238.84|240.58|238.58|224
1602396900000|2020-10-11 06:15:00|240.82|238.82|240.66|238.66|240.83|238.83|240.6|238.6|158
1602397200000|2020-10-11 06:20:00|240.67|238.67|240.73|238.73|240.76|238.76|240.66|238.66|126
1602397500000|2020-10-11 06:25:00|240.74|238.74|240.58|238.58|240.93|238.93|240.53|238.53|304
1602397800000|2020-10-11 06:30:00|240.6|238.6|240.53|238.53|240.62|238.62|240.43|238.43|158
1602398100000|2020-10-11 06:35:00|240.52|238.52|240.17|238.17|240.58|238.58|240.08|238.08|223
1602398400000|2020-10-11 06:40:00|240.16|238.16|240.11|238.11|240.26|238.26|240.09|238.09|227
1602398700000|2020-10-11 06:45:00|240.12|238.12|240.17|238.17|240.31|238.31|240.11|238.11|111
1602399000000|2020-10-11 06:50:00|240.18|238.18|240.18|238.18|240.25|238.25|240.14|238.14|77
1602399300000|2020-10-11 06:55:00|240.19|238.19|240.62|238.62|240.65|238.65|240.17|238.17|240
1602399600000|2020-10-11 07:00:00|240.63|238.63|240.65|238.65|240.68|238.68|240.55|238.55|309
1602399900000|2020-10-11 07:05:00|240.66|238.66|240.84|238.84|240.87|238.87|240.57|238.57|213
1602400200000|2020-10-11 07:10:00|240.85|238.85|240.98|238.98|241.08|239.08|240.8|238.8|246
1602400500000|2020-10-11 07:15:00|240.97|238.97|240.55|238.55|241.06|239.06|240.52|238.52|155
1602400800000|2020-10-11 07:20:00|240.59|238.59|240.57|238.57|240.76|238.76|240.54|238.54|141
1602401100000|2020-10-11 07:25:00|240.56|238.56|240.25|238.25|240.66|238.66|240.23|238.23|193
1602401400000|2020-10-11 07:30:00|240.28|238.28|240.34|238.34|240.41|238.41|240.19|238.19|151
1602401700000|2020-10-11 07:35:00|240.35|238.35|240.24|238.24|240.38|238.38|240.16|238.16|105
1602402000000|2020-10-11 07:40:00|240.23|238.23|240.47|238.47|240.51|238.51|240.18|238.18|111
1602402300000|2020-10-11 07:45:00|240.46|238.46|240.3|238.3|240.5|238.5|240.27|238.27|173
1602402600000|2020-10-11 07:50:00|240.31|238.31|240.23|238.23|240.33|238.33|240.19|238.19|89
1602402900000|2020-10-11 07:55:00|240.24|238.24|240.25|238.25|240.38|238.38|240.17|238.17|137
1602403200000|2020-10-11 08:00:00|240.29|238.29|240.36|238.36|240.47|238.47|240.23|238.23|166
1602403500000|2020-10-11 08:05:00|240.37|238.37|240.15|238.15|240.4|238.4|240.11|238.11|107
1602403800000|2020-10-11 08:10:00|240.14|238.14|240.16|238.16|240.28|238.28|240.04|238.04|55
1602404100000|2020-10-11 08:15:00|240.15|238.15|240.33|238.33|240.37|238.37|240.04|238.04|174
1602404400000|2020-10-11 08:20:00|240.32|238.32|240.16|238.16|240.48|238.48|240.16|238.16|274
1602404700000|2020-10-11 08:25:00|240.19|238.19|240.23|238.23|240.23|238.23|240.06|238.06|147
1602405000000|2020-10-11 08:30:00|240.24|238.24|240.55|238.55|240.56|238.56|240.24|238.24|153
1602405300000|2020-10-11 08:35:00|240.53|238.53|240.64|238.64|240.78|238.78|240.53|238.53|118
1602405600000|2020-10-11 08:40:00|240.68|238.68|240.61|238.61|240.69|238.69|240.54|238.54|30
1602405900000|2020-10-11 08:45:00|240.62|238.62|240.51|238.51|240.74|238.74|240.43|238.43|84
1602406200000|2020-10-11 08:50:00|240.54|238.54|240.1|238.1|240.55|238.55|240.06|238.06|93
1602406500000|2020-10-11 08:55:00|240.02|238.02|240.04|238.04|240.36|238.36|239.99|237.99|240
1602406800000|2020-10-11 09:00:00|240.05|238.05|238.82|236.82|240.23|238.23|238.41|236.41|455
1602407100000|2020-10-11 09:05:00|238.83|236.83|239.15|237.15|239.24|237.24|238.78|236.78|254
1602407400000|2020-10-11 09:10:00|239.14|237.14|238.72|236.72|239.17|237.17|238.44|236.44|192
1602407700000|2020-10-11 09:15:00|238.78|236.78|239.16|237.16|239.2|237.2|238.73|236.73|131
1602408000000|2020-10-11 09:20:00|239.17|237.17|239.22|237.22|239.41|237.41|238.97|236.97|195
1602408300000|2020-10-11 09:25:00|239.23|237.23|238.91|236.91|239.24|237.24|238.75|236.75|283
1602408600000|2020-10-11 09:30:00|238.9|236.9|239|237|239.07|237.07|238.9|236.9|225
1602408900000|2020-10-11 09:35:00|238.99|236.99|238.96|236.96|239.02|237.02|238.65|236.65|157
1602409200000|2020-10-11 09:40:00|238.97|236.97|238.35|236.35|238.99|236.99|237.93|235.93|409
1602409500000|2020-10-11 09:45:00|238.34|236.34|238.23|236.23|238.41|236.41|237.37|235.37|479
1602409800000|2020-10-11 09:50:00|238.11|236.11|239.53|237.53|239.54|237.54|238.11|236.11|518
1602410100000|2020-10-11 09:55:00|239.54|237.54|239.93|237.93|240.02|238.02|239.54|237.54|222
1602410400000|2020-10-11 10:00:00|239.92|237.92|239.4|237.4|240.1|238.1|239.32|237.32|213
1602410700000|2020-10-11 10:05:00|239.39|237.39|239.01|237.01|239.59|237.59|238.94|236.94|437
1602411000000|2020-10-11 10:10:00|239|237|238.64|236.64|239.25|237.25|238.4|236.4|513
1602411300000|2020-10-11 10:15:00|238.63|236.63|239.12|237.12|239.12|237.12|238.48|236.48|342
1602411600000|2020-10-11 10:20:00|239.14|237.14|239.84|237.84|239.86|237.86|239.11|237.11|265
1602411900000|2020-10-11 10:25:00|239.83|237.83|239.93|237.93|240.13|238.13|239.83|237.83|272
1602412200000|2020-10-11 10:30:00|239.92|237.92|239.95|237.95|240.37|238.37|239.88|237.88|294
1602412500000|2020-10-11 10:35:00|239.94|237.94|239.91|237.91|240.03|238.03|239.78|237.78|281
1602412800000|2020-10-11 10:40:00|239.89|237.89|240.3|238.3|240.32|238.32|239.74|237.74|244
1602413100000|2020-10-11 10:45:00|240.31|238.31|240.84|238.84|241|239|240.17|238.17|311
1602413400000|2020-10-11 10:50:00|240.86|238.86|240.18|238.18|240.96|238.96|240.11|238.11|386
1602413700000|2020-10-11 10:55:00|240.15|238.15|240.66|238.66|240.92|238.92|240.12|238.12|379
1602414000000|2020-10-11 11:00:00|240.67|238.67|241.64|239.64|241.64|239.64|240.11|238.11|585
1602414300000|2020-10-11 11:05:00|241.63|239.63|244.12|242.12|244.45|242.45|241.51|239.51|749
1602414600000|2020-10-11 11:10:00|244.1|242.1|244.33|242.33|244.66|242.66|244|242|562
1602414900000|2020-10-11 11:15:00|244.32|242.32|242.91|240.91|244.42|242.42|242.85|240.85|457
1602415200000|2020-10-11 11:20:00|242.93|240.93|243.48|241.48|243.56|241.56|242.9|240.9|384
1602415500000|2020-10-11 11:25:00|243.52|241.52|243.32|241.32|243.81|241.81|242.79|240.79|352
1602415800000|2020-10-11 11:30:00|243.33|241.33|243.18|241.18|243.35|241.35|242.89|240.89|304
1602416100000|2020-10-11 11:35:00|243.19|241.19|242.57|240.57|243.24|241.24|242.32|240.32|362
1602416400000|2020-10-11 11:40:00|242.58|240.58|242.65|240.65|242.68|240.68|242.49|240.49|364
1602416700000|2020-10-11 11:45:00|242.66|240.66|243.31|241.31|243.33|241.33|242.59|240.59|313
1602417000000|2020-10-11 11:50:00|243.33|241.33|242.97|240.97|243.35|241.35|242.78|240.78|275
1602417300000|2020-10-11 11:55:00|242.95|240.95|242.89|240.89|243.03|241.03|242.74|240.74|185
1602417600000|2020-10-11 12:00:00|242.88|240.88|242.96|240.96|243.04|241.04|242.79|240.79|127
1602417900000|2020-10-11 12:05:00|243.03|241.03|242.89|240.89|243.13|241.13|242.87|240.87|188
1602418200000|2020-10-11 12:10:00|242.9|240.9|242.6|240.6|242.94|240.94|242.54|240.54|185
1602418500000|2020-10-11 12:15:00|242.53|240.53|241.9|239.9|242.63|240.63|241.89|239.89|283
1602418800000|2020-10-11 12:20:00|241.95|239.95|241.01|239.01|241.96|239.96|240.35|238.35|517
1602419100000|2020-10-11 12:25:00|241|239|240.01|238.01|241|239|239.89|237.89|539
1602419400000|2020-10-11 12:30:00|240|238|240.58|238.58|240.82|238.82|239.95|237.95|446
1602419700000|2020-10-11 12:35:00|240.59|238.59|240.54|238.54|240.72|238.72|240.43|238.43|233
1602420000000|2020-10-11 12:40:00|240.55|238.55|240.5|238.5|240.67|238.67|240.38|238.38|244
1602420300000|2020-10-11 12:45:00|240.49|238.49|240.5|238.5|240.63|238.63|240.45|238.45|132
1602420600000|2020-10-11 12:50:00|240.51|238.51|240.54|238.54|240.62|238.62|240.5|238.5|170
1602420900000|2020-10-11 12:55:00|240.55|238.55|240.17|238.17|240.55|238.55|240.09|238.09|145
1602421200000|2020-10-11 13:00:00|240.16|238.16|239.67|237.67|240.43|238.43|239.21|237.21|391
1602421500000|2020-10-11 13:05:00|239.66|237.66|239.67|237.67|240.01|238.01|239.62|237.62|249
1602421800000|2020-10-11 13:10:00|239.62|237.62|239.82|237.82|239.82|237.82|239.49|237.49|192
1602422100000|2020-10-11 13:15:00|239.83|237.83|240.1|238.1|240.1|238.1|239.81|237.81|185
1602422400000|2020-10-11 13:20:00|240.11|238.11|240.16|238.16|240.31|238.31|240.06|238.06|210
1602422700000|2020-10-11 13:25:00|240.15|238.15|240.55|238.55|240.55|238.55|240.15|238.15|111
1602423000000|2020-10-11 13:30:00|240.56|238.56|240.63|238.63|240.63|238.63|240.37|238.37|126
1602423300000|2020-10-11 13:35:00|240.61|238.61|240.41|238.41|240.61|238.61|240.38|238.38|131
1602423600000|2020-10-11 13:40:00|240.31|238.31|240.2|238.2|240.45|238.45|240.08|238.08|161
1602423900000|2020-10-11 13:45:00|240.19|238.19|240.21|238.21|240.3|238.3|240.08|238.08|280
1602424200000|2020-10-11 13:50:00|240.2|238.2|240.22|238.22|240.26|238.26|240.08|238.08|153
1602424500000|2020-10-11 13:55:00|240.23|238.23|240.43|238.43|240.43|238.43|240.21|238.21|171
1602424800000|2020-10-11 14:00:00|240.44|238.44|241.07|239.07|241.13|239.13|240.39|238.39|238
1602425100000|2020-10-11 14:05:00|241.08|239.08|240.94|238.94|241.25|239.25|240.76|238.76|347
1602425400000|2020-10-11 14:10:00|240.95|238.95|240.99|238.99|241.05|239.05|240.88|238.88|216
1602425700000|2020-10-11 14:15:00|240.97|238.97|240.93|238.93|241.05|239.05|240.91|238.91|112
1602426000000|2020-10-11 14:20:00|240.91|238.91|240.49|238.49|240.96|238.96|240.48|238.48|332
1602426300000|2020-10-11 14:25:00|240.47|238.47|240.37|238.37|240.53|238.53|240.24|238.24|266
1602426600000|2020-10-11 14:30:00|240.36|238.36|240.72|238.72|240.79|238.79|240.24|238.24|237
1602426900000|2020-10-11 14:35:00|240.73|238.73|240.69|238.69|241.03|239.03|240.62|238.62|274
1602427200000|2020-10-11 14:40:00|240.7|238.7|240.53|238.53|241.79|239.79|240.48|238.48|672
1602427500000|2020-10-11 14:45:00|240.47|238.47|239.75|237.75|240.63|238.63|239.46|237.46|649
1602427800000|2020-10-11 14:50:00|239.76|237.76|242.37|240.37|242.41|240.41|239.72|237.72|681
1602428100000|2020-10-11 14:55:00|242.36|240.36|241.51|239.51|242.39|240.39|241.41|239.41|497
1602428400000|2020-10-11 15:00:00|241.5|239.5|242.02|240.02|242.02|240.02|241.38|239.38|301
1602428700000|2020-10-11 15:05:00|242.01|240.01|242.44|240.44|242.99|240.99|241.84|239.84|622
1602429000000|2020-10-11 15:10:00|242.42|240.42|242.42|240.42|242.76|240.76|242.34|240.34|324
1602429300000|2020-10-11 15:15:00|242.44|240.44|242.27|240.27|242.83|240.83|242.26|240.26|376
1602429600000|2020-10-11 15:20:00|242.26|240.26|241.93|239.93|242.32|240.32|241.9|239.9|330
1602429900000|2020-10-11 15:25:00|241.94|239.94|242.18|240.18|242.22|240.22|241.92|239.92|273
1602430200000|2020-10-11 15:30:00|242.19|240.19|242.15|240.15|242.22|240.22|241.95|239.95|338
1602430500000|2020-10-11 15:35:00|242.17|240.17|242.24|240.24|242.24|240.24|242.02|240.02|217
1602430800000|2020-10-11 15:40:00|242.25|240.25|242.13|240.13|242.32|240.32|242.09|240.09|235
1602431100000|2020-10-11 15:45:00|242.11|240.11|241.13|239.13|242.17|240.17|241.12|239.12|397
1602431400000|2020-10-11 15:50:00|241.12|239.12|241.07|239.07|241.14|239.14|240.53|238.53|362
1602431700000|2020-10-11 15:55:00|241.06|239.06|241.21|239.21|241.27|239.27|241.06|239.06|258
1602432000000|2020-10-11 16:00:00|241.2|239.2|241.11|239.11|241.49|239.49|240.74|238.74|436
1602432300000|2020-10-11 16:05:00|241.12|239.12|241.31|239.31|241.52|239.52|241.09|239.09|303
1602432600000|2020-10-11 16:10:00|241.25|239.25|242.8|240.8|242.8|240.8|240.77|238.77|589
1602432900000|2020-10-11 16:15:00|242.88|240.88|243.35|241.35|243.67|241.67|242.46|240.46|582
1602433200000|2020-10-11 16:20:00|243.4|241.4|243.1|241.1|243.6|241.6|242.97|240.97|468
1602433500000|2020-10-11 16:25:00|243.09|241.09|242.99|240.99|243.2|241.2|242.62|240.62|443
1602433800000|2020-10-11 16:30:00|242.95|240.95|243.06|241.06|243.09|241.09|242.82|240.82|319
1602434100000|2020-10-11 16:35:00|243.08|241.08|243.18|241.18|243.35|241.35|243.02|241.02|296
1602434400000|2020-10-11 16:40:00|243.19|241.19|242.82|240.82|243.23|241.23|242.74|240.74|230
1602434700000|2020-10-11 16:45:00|242.83|240.83|242.77|240.77|243.07|241.07|242.63|240.63|260
1602435000000|2020-10-11 16:50:00|242.76|240.76|242.75|240.75|242.84|240.84|242.68|240.68|194
1602435300000|2020-10-11 16:55:00|242.76|240.76|241.83|239.83|242.78|240.78|241.68|239.68|379
1602435600000|2020-10-11 17:00:00|241.82|239.82|242.19|240.19|242.29|240.29|241.8|239.8|353
1602435900000|2020-10-11 17:05:00|242.16|240.16|242.39|240.39|242.65|240.65|242.14|240.14|318
1602436200000|2020-10-11 17:10:00|242.38|240.38|242.41|240.41|242.73|240.73|242.35|240.35|487
1602436500000|2020-10-11 17:15:00|242.42|240.42|242.63|240.63|242.63|240.63|242.31|240.31|313
1602436800000|2020-10-11 17:20:00|242.62|240.62|242.53|240.53|242.66|240.66|242.49|240.49|230
1602437100000|2020-10-11 17:25:00|242.52|240.52|242.33|240.33|242.53|240.53|242.28|240.28|303
1602437400000|2020-10-11 17:30:00|242.34|240.34|242.59|240.59|242.65|240.65|242.32|240.32|156
1602437700000|2020-10-11 17:35:00|242.58|240.58|242.44|240.44|242.74|240.74|242.42|240.42|294
1602438000000|2020-10-11 17:40:00|242.46|240.46|242.42|240.42|242.69|240.69|242.4|240.4|192
1602438300000|2020-10-11 17:45:00|242.44|240.44|242.19|240.19|242.44|240.44|242.08|240.08|289
1602438600000|2020-10-11 17:50:00|242.2|240.2|242.44|240.44|242.45|240.45|242.14|240.14|233
1602438900000|2020-10-11 17:55:00|242.43|240.43|242.36|240.36|242.5|240.5|242.27|240.27|194
1602439200000|2020-10-11 18:00:00|242.37|240.37|242.34|240.34|242.46|240.46|242.25|240.25|161
1602439500000|2020-10-11 18:05:00|242.32|240.32|242.35|240.35|242.45|240.45|242.27|240.27|61
1602439800000|2020-10-11 18:10:00|242.41|240.41|242.13|240.13|242.41|240.41|242.1|240.1|139
1602440100000|2020-10-11 18:15:00|242.12|240.12|241.92|239.92|242.17|240.17|241.76|239.76|300
1602440400000|2020-10-11 18:20:00|241.93|239.93|241.68|239.68|241.93|239.93|241.63|239.63|205
1602440700000|2020-10-11 18:25:00|241.7|239.7|241.91|239.91|241.93|239.93|241.68|239.68|145
1602441000000|2020-10-11 18:30:00|241.92|239.92|241.91|239.91|242.06|240.06|241.91|239.91|141
1602441300000|2020-10-11 18:35:00|241.9|239.9|241.94|239.94|241.99|239.99|241.88|239.88|201
1602441600000|2020-10-11 18:40:00|241.93|239.93|241.8|239.8|241.94|239.94|241.7|239.7|205
1602441900000|2020-10-11 18:45:00|241.79|239.79|241.64|239.64|241.79|239.79|241.34|239.34|275
1602442200000|2020-10-11 18:50:00|241.62|239.62|241.73|239.73|241.76|239.76|241.53|239.53|185
1602442500000|2020-10-11 18:55:00|241.74|239.74|241.81|239.81|241.86|239.86|241.63|239.63|190
1602442800000|2020-10-11 19:00:00|241.8|239.8|242|240|242.03|240.03|241.74|239.74|171
1602443100000|2020-10-11 19:05:00|241.99|239.99|241.96|239.96|242.03|240.03|241.86|239.86|105
1602443400000|2020-10-11 19:10:00|241.94|239.94|242.45|240.45|242.53|240.53|241.94|239.94|161
1602443700000|2020-10-11 19:15:00|242.46|240.46|242.4|240.4|242.56|240.56|242.29|240.29|164
1602444000000|2020-10-11 19:20:00|242.42|240.42|241.9|239.9|242.42|240.42|241.84|239.84|208
1602444300000|2020-10-11 19:25:00|241.89|239.89|241.44|239.44|241.89|239.89|241.4|239.4|324
1602444600000|2020-10-11 19:30:00|241.43|239.43|241.43|239.43|241.71|239.71|241.35|239.35|275
1602444900000|2020-10-11 19:35:00|241.42|239.42|240.22|238.22|241.45|239.45|240.1|238.1|405
1602445200000|2020-10-11 19:40:00|240.24|238.24|239.94|237.94|240.62|238.62|239.88|237.88|600
1602445500000|2020-10-11 19:45:00|239.98|237.98|239.93|237.93|240.16|238.16|239.85|237.85|284
1602445800000|2020-10-11 19:50:00|239.92|237.92|239.78|237.78|240.19|238.19|239.57|237.57|416
1602446100000|2020-10-11 19:55:00|239.79|237.79|239.79|237.79|239.86|237.86|239.56|237.56|310
1602446400000|2020-10-11 20:00:00|239.78|237.78|239.93|237.93|240.07|238.07|239.72|237.72|290
1602446700000|2020-10-11 20:05:00|239.92|237.92|239.95|237.95|240.02|238.02|239.84|237.84|303
1602447000000|2020-10-11 20:10:00|239.96|237.96|239.89|237.89|239.96|237.96|239.8|237.8|202
1602447300000|2020-10-11 20:15:00|239.88|237.88|240.12|238.12|240.14|238.14|239.86|237.86|201
1602447600000|2020-10-11 20:20:00|240.13|238.13|240.35|238.35|240.43|238.43|240.11|238.11|164
1602447900000|2020-10-11 20:25:00|240.34|238.34|240.06|238.06|240.37|238.37|240.02|238.02|207
1602448200000|2020-10-11 20:30:00|240.05|238.05|239.97|237.97|240.09|238.09|239.93|237.93|98
1602448500000|2020-10-11 20:35:00|239.98|237.98|239.93|237.93|240.02|238.02|239.8|237.8|156
1602448800000|2020-10-11 20:40:00|239.95|237.95|240.01|238.01|240.01|238.01|239.88|237.88|166
1602449100000|2020-10-11 20:45:00|240|238|240|238|240.03|238.03|239.96|237.96|49
1602449400000|2020-10-11 20:50:00|240.01|238.01|240.05|238.05|240.17|238.17|240|238|75
1602449700000|2020-10-11 20:55:00|240.03|238.03|239.88|237.88|240.09|238.09|239.87|237.87|97
1602450000000|2020-10-11 21:00:00|239.89|237.89|238.96|236.96|239.95|237.95|238.85|236.85|475
1602450300000|2020-10-11 21:05:00|238.98|236.98|239.32|237.32|239.34|237.34|238.96|236.96|225
1602450600000|2020-10-11 21:10:00|239.34|237.34|240.25|238.25|240.29|238.29|238.87|236.87|365
1602450900000|2020-10-11 21:15:00|240.26|238.26|241.97|239.97|241.99|239.99|240.25|238.25|381
1602451200000|2020-10-11 21:20:00|241.96|239.96|242.3|240.3|242.39|240.39|241.69|239.69|250
1602451500000|2020-10-11 21:25:00|242.29|240.29|241.73|239.73|242.3|240.3|241.67|239.67|194
1602451800000|2020-10-11 21:30:00|241.72|239.72|242.24|240.24|242.26|240.26|241.62|239.62|257
1602452100000|2020-10-11 21:35:00|242.26|240.26|242.32|240.32|242.58|240.58|242.18|240.18|262
1602452400000|2020-10-11 21:40:00|242.36|240.36|242.45|240.45|242.46|240.46|242.16|240.16|394
1602452700000|2020-10-11 21:45:00|242.46|240.46|242.06|240.06|242.74|240.74|241.53|239.53|441
1602453000000|2020-10-11 21:50:00|242.04|240.04|242.28|240.28|242.43|240.43|241.71|239.71|392
1602453300000|2020-10-11 21:55:00|242.26|240.26|241.64|239.64|242.93|240.93|241.23|239.23|628
1602453600000|2020-10-11 22:00:00|241.65|239.65|240.81|238.81|242.28|240.28|240.69|238.69|463
1602453900000|2020-10-11 22:05:00|240.8|238.8|240.93|238.93|240.93|238.93|240.51|238.51|307
1602454200000|2020-10-11 22:10:00|240.92|238.92|241.04|239.04|241.12|239.12|240.9|238.9|243
1602454500000|2020-10-11 22:15:00|241.05|239.05|241.37|239.37|241.54|239.54|241.01|239.01|208
1602454800000|2020-10-11 22:20:00|241.36|239.36|241.83|239.83|241.84|239.84|241.3|239.3|294
1602455100000|2020-10-11 22:25:00|241.8|239.8|242.01|240.01|242.01|240.01|241.64|239.64|250
1602455400000|2020-10-11 22:30:00|241.98|239.98|241.05|239.05|241.98|239.98|241.04|239.04|318
1602455700000|2020-10-11 22:35:00|241.04|239.04|240.63|238.63|241.6|239.6|240.44|238.44|616
1602456000000|2020-10-11 22:40:00|240.62|238.62|240.65|238.65|240.74|238.74|240.39|238.39|340
1602456300000|2020-10-11 22:45:00|240.68|238.68|240.36|238.36|240.68|238.68|240.35|238.35|256
1602456600000|2020-10-11 22:50:00|240.33|238.33|239.52|237.52|240.37|238.37|239.48|237.48|397
1602456900000|2020-10-11 22:55:00|239.5|237.5|239.67|237.67|239.85|237.85|239.06|237.06|640
1602457200000|2020-10-11 23:00:00|239.68|237.68|239.81|237.81|239.94|237.94|239.34|237.34|232
1602457500000|2020-10-11 23:05:00|239.82|237.82|239.81|237.81|240.14|238.14|239.69|237.69|231
1602457800000|2020-10-11 23:10:00|239.82|237.82|240.02|238.02|240.06|238.06|239.74|237.74|240
1602458100000|2020-10-11 23:15:00|240.04|238.04|239.55|237.55|240.04|238.04|239.51|237.51|243
1602458400000|2020-10-11 23:20:00|239.54|237.54|239.62|237.62|239.84|237.84|239.45|237.45|293
1602458700000|2020-10-11 23:25:00|239.63|237.63|240.14|238.14|240.36|238.36|239.61|237.61|290
1602459000000|2020-10-11 23:30:00|240.13|238.13|240.34|238.34|240.38|238.38|240.01|238.01|207
1602459300000|2020-10-11 23:35:00|240.32|238.32|240.56|238.56|240.58|238.58|240.11|238.11|248
1602459600000|2020-10-11 23:40:00|240.57|238.57|240.67|238.67|240.89|238.89|240.55|238.55|293
1602459900000|2020-10-11 23:45:00|240.69|238.69|240.75|238.75|240.85|238.85|240.65|238.65|349
1602460200000|2020-10-11 23:50:00|240.72|238.72|240.65|238.65|240.81|238.81|240.52|238.52|318
1602460500000|2020-10-11 23:55:00|240.63|238.63|240.19|238.19|240.67|238.67|240.18|238.18|230
1602460800000|2020-10-12 00:00:00|240.18|238.18|240.24|238.24|240.43|238.43|240.13|238.13|270
1602461100000|2020-10-12 00:05:00|240.25|238.25|240.09|238.09|240.29|238.29|240.02|238.02|210
1602461400000|2020-10-12 00:10:00|240.1|238.1|239.84|237.84|240.12|238.12|239.78|237.78|191
1602461700000|2020-10-12 00:15:00|239.82|237.82|239.73|237.73|239.85|237.85|239.55|237.55|315
1602462000000|2020-10-12 00:20:00|239.72|237.72|239.68|237.68|239.93|237.93|239.62|237.62|273
1602462300000|2020-10-12 00:25:00|239.67|237.67|239.68|237.68|239.75|237.75|239.6|237.6|163
1602462600000|2020-10-12 00:30:00|239.69|237.69|239.77|237.77|239.87|237.87|239.58|237.58|181
1602462900000|2020-10-12 00:35:00|239.76|237.76|240.02|238.02|240.02|238.02|239.7|237.7|149
1602463200000|2020-10-12 00:40:00|240.01|238.01|240.07|238.07|240.2|238.2|239.97|237.97|218
1602463500000|2020-10-12 00:45:00|240.04|238.04|239.89|237.89|240.09|238.09|239.8|237.8|181
1602463800000|2020-10-12 00:50:00|239.9|237.9|240.63|238.63|240.63|238.63|239.9|237.9|265
1602464100000|2020-10-12 00:55:00|240.64|238.64|240.81|238.81|240.81|238.81|240.63|238.63|245
1602464400000|2020-10-12 01:00:00|240.82|238.82|240.56|238.56|240.82|238.82|240.42|238.42|204
1602464700000|2020-10-12 01:05:00|240.55|238.55|240.5|238.5|240.55|238.55|240.29|238.29|162
1602465000000|2020-10-12 01:10:00|240.49|238.49|240.31|238.31|240.5|238.5|240.28|238.28|212
1602465300000|2020-10-12 01:15:00|240.3|238.3|239.77|237.77|240.31|238.31|239.76|237.76|171
1602465600000|2020-10-12 01:20:00|239.82|237.82|240.1|238.1|240.16|238.16|239.6|237.6|213
1602465900000|2020-10-12 01:25:00|240.09|238.09|240.36|238.36|240.36|238.36|239.88|237.88|214
1602466200000|2020-10-12 01:30:00|240.37|238.37|240.47|238.47|240.6|238.6|240.3|238.3|261
1602466500000|2020-10-12 01:35:00|240.46|238.46|240.89|238.89|240.92|238.92|240.46|238.46|361
1602466800000|2020-10-12 01:40:00|240.9|238.9|240.99|238.99|241.08|239.08|240.81|238.81|264
1602467100000|2020-10-12 01:45:00|241|239|240.88|238.88|241.11|239.11|240.8|238.8|208
1602467400000|2020-10-12 01:50:00|240.89|238.89|240.88|238.88|241.07|239.07|240.85|238.85|186
1602467700000|2020-10-12 01:55:00|240.84|238.84|241.05|239.05|241.12|239.12|240.84|238.84|134
1602468000000|2020-10-12 02:00:00|241.04|239.04|240.82|238.82|241.06|239.06|240.81|238.81|152
1602468300000|2020-10-12 02:05:00|240.81|238.81|240.42|238.42|240.81|238.81|240.42|238.42|203
1602468600000|2020-10-12 02:10:00|240.43|238.43|240.45|238.45|240.55|238.55|240.18|238.18|277
1602468900000|2020-10-12 02:15:00|240.44|238.44|240.52|238.52|240.56|238.56|240.39|238.39|228
1602469200000|2020-10-12 02:20:00|240.51|238.51|240.28|238.28|240.51|238.51|240.2|238.2|79
1602469500000|2020-10-12 02:25:00|240.24|238.24|240.14|238.14|240.27|238.27|239.82|237.82|245
1602469800000|2020-10-12 02:30:00|240.17|238.17|240.34|238.34|240.45|238.45|240.1|238.1|98
1602470100000|2020-10-12 02:35:00|240.35|238.35|240.4|238.4|240.51|238.51|240.33|238.33|216
1602470400000|2020-10-12 02:40:00|240.43|238.43|240.49|238.49|240.56|238.56|240.41|238.41|202
1602470700000|2020-10-12 02:45:00|240.48|238.48|240.42|238.42|240.52|238.52|240.37|238.37|176
1602471000000|2020-10-12 02:50:00|240.43|238.43|240.57|238.57|240.76|238.76|240.41|238.41|256
1602471300000|2020-10-12 02:55:00|240.6|238.6|240.82|238.82|240.87|238.87|240.56|238.56|268
1602471600000|2020-10-12 03:00:00|240.79|238.79|240.95|238.95|240.96|238.96|240.76|238.76|272
1602471900000|2020-10-12 03:05:00|240.96|238.96|240.76|238.76|241.03|239.03|240.73|238.73|205
1602472200000|2020-10-12 03:10:00|240.78|238.78|240.76|238.76|240.85|238.85|240.65|238.65|194
1602472500000|2020-10-12 03:15:00|240.75|238.75|240.81|238.81|240.85|238.85|240.7|238.7|229
1602472800000|2020-10-12 03:20:00|240.82|238.82|240.91|238.91|241.13|239.13|240.78|238.78|134
1602473100000|2020-10-12 03:25:00|240.92|238.92|240.87|238.87|241|239|240.82|238.82|190
1602473400000|2020-10-12 03:30:00|240.86|238.86|241.16|239.16|241.24|239.24|240.86|238.86|186
1602473700000|2020-10-12 03:35:00|241.17|239.17|240.93|238.93|241.27|239.27|240.91|238.91|256
1602474000000|2020-10-12 03:40:00|240.92|238.92|240.81|238.81|241.03|239.03|240.74|238.74|281
1602474300000|2020-10-12 03:45:00|240.8|238.8|240.86|238.86|240.92|238.92|240.72|238.72|170
1602474600000|2020-10-12 03:50:00|240.85|238.85|241.03|239.03|241.12|239.12|240.83|238.83|141
1602474900000|2020-10-12 03:55:00|241.04|239.04|240.71|238.71|241.12|239.12|240.64|238.64|187
1602475200000|2020-10-12 04:00:00|240.68|238.68|240.22|238.22|240.68|238.68|240.17|238.17|287
1602475500000|2020-10-12 04:05:00|240.23|238.23|240.27|238.27|240.37|238.37|240.06|238.06|226
1602475800000|2020-10-12 04:10:00|240.28|238.28|240.23|238.23|240.28|238.28|240.1|238.1|198
1602476100000|2020-10-12 04:15:00|240.22|238.22|240.02|238.02|240.28|238.28|239.97|237.97|212
1602476400000|2020-10-12 04:20:00|240.03|238.03|240.28|238.28|240.4|238.4|239.92|237.92|291
1602476700000|2020-10-12 04:25:00|240.27|238.27|240.46|238.46|240.47|238.47|240.17|238.17|225
1602477000000|2020-10-12 04:30:00|240.47|238.47|240.51|238.51|240.58|238.58|240.36|238.36|204
1602477300000|2020-10-12 04:35:00|240.52|238.52|240.66|238.66|240.69|238.69|240.4|238.4|208
1602477600000|2020-10-12 04:40:00|240.65|238.65|240.77|238.77|240.78|238.78|240.64|238.64|156
1602477900000|2020-10-12 04:45:00|240.76|238.76|240.82|238.82|240.85|238.85|240.64|238.64|156
1602478200000|2020-10-12 04:50:00|240.81|238.81|240.81|238.81|240.88|238.88|240.74|238.74|144
1602478500000|2020-10-12 04:55:00|240.82|238.82|240.94|238.94|240.95|238.95|240.8|238.8|95
1602478800000|2020-10-12 05:00:00|240.96|238.96|240.8|238.8|240.98|238.98|240.62|238.62|203
1602479100000|2020-10-12 05:05:00|240.81|238.81|241.16|239.16|241.24|239.24|240.8|238.8|174
1602479400000|2020-10-12 05:10:00|241.22|239.22|241.45|239.45|241.52|239.52|241.22|239.22|157
1602479700000|2020-10-12 05:15:00|241.44|239.44|241.69|239.69|241.71|239.71|241.41|239.41|227
1602480000000|2020-10-12 05:20:00|241.7|239.7|241.61|239.61|241.86|239.86|241.57|239.57|255
1602480300000|2020-10-12 05:25:00|241.62|239.62|241.69|239.69|241.87|239.87|241.57|239.57|265
1602480600000|2020-10-12 05:30:00|241.68|239.68|241.43|239.43|241.7|239.7|241.41|239.41|208
1602480900000|2020-10-12 05:35:00|241.35|239.35|241.33|239.33|241.36|239.36|241.17|239.17|193
1602481200000|2020-10-12 05:40:00|241.31|239.31|241.09|239.09|241.31|239.31|240.86|238.86|317
1602481500000|2020-10-12 05:45:00|241.08|239.08|240.92|238.92|241.15|239.15|240.88|238.88|237
1602481800000|2020-10-12 05:50:00|240.93|238.93|241.18|239.18|241.2|239.2|240.91|238.91|133
1602482100000|2020-10-12 05:55:00|241.19|239.19|241.2|239.2|241.27|239.27|241.14|239.14|259
1602482400000|2020-10-12 06:00:00|241.19|239.19|241.01|239.01|241.31|239.31|240.89|238.89|120
1602482700000|2020-10-12 06:05:00|241.02|239.02|240.36|238.36|241.02|239.02|240.29|238.29|275
1602483000000|2020-10-12 06:10:00|240.34|238.34|240.05|238.05|240.38|238.38|239.98|237.98|285
1602483300000|2020-10-12 06:15:00|240.04|238.04|239.96|237.96|240.07|238.07|239.84|237.84|274
1602483600000|2020-10-12 06:20:00|239.98|237.98|240.15|238.15|240.16|238.16|239.9|237.9|197
1602483900000|2020-10-12 06:25:00|240.14|238.14|239.78|237.78|240.2|238.2|239.55|237.55|397
1602484200000|2020-10-12 06:30:00|239.77|237.77|239.75|237.75|240.05|238.05|239.68|237.68|259
1602484500000|2020-10-12 06:35:00|239.73|237.73|239.93|237.93|240.01|238.01|239.72|237.72|248
1602484800000|2020-10-12 06:40:00|239.92|237.92|240.09|238.09|240.12|238.12|239.83|237.83|290
1602485100000|2020-10-12 06:45:00|240.1|238.1|240.02|238.02|240.35|238.35|240|238|126
1602485400000|2020-10-12 06:50:00|240.03|238.03|240|238|240.11|238.11|239.91|237.91|165
1602485700000|2020-10-12 06:55:00|239.99|237.99|239.42|237.42|240|238|239.39|237.39|302
1602486000000|2020-10-12 07:00:00|239.41|237.41|239.83|237.83|240.06|238.06|239.01|237.01|479
1602486300000|2020-10-12 07:05:00|239.82|237.82|239.94|237.94|240.18|238.18|239.81|237.81|301
1602486600000|2020-10-12 07:10:00|239.95|237.95|239.95|237.95|240.14|238.14|239.88|237.88|228
1602486900000|2020-10-12 07:15:00|239.96|237.96|240.37|238.37|240.37|238.37|239.93|237.93|274
1602487200000|2020-10-12 07:20:00|240.36|238.36|240.68|238.68|240.79|238.79|240.25|238.25|316
1602487500000|2020-10-12 07:25:00|240.69|238.69|240.63|238.63|240.75|238.75|240.52|238.52|289
1602487800000|2020-10-12 07:30:00|240.64|238.64|241.27|239.27|241.3|239.3|240.63|238.63|285
1602488100000|2020-10-12 07:35:00|241.26|239.26|241.02|239.02|241.5|239.5|240.99|238.99|303
1602488400000|2020-10-12 07:40:00|241.01|239.01|240.53|238.53|241.22|239.22|240.48|238.48|296
1602488700000|2020-10-12 07:45:00|240.52|238.52|240.7|238.7|240.83|238.83|240.49|238.49|260
1602489000000|2020-10-12 07:50:00|240.71|238.71|240.83|238.83|240.84|238.84|240.68|238.68|230
1602489300000|2020-10-12 07:55:00|240.82|238.82|240.82|238.82|240.89|238.89|240.68|238.68|239
1602489600000|2020-10-12 08:00:00|240.81|238.81|240.6|238.6|240.97|238.97|240.46|238.46|350
1602489900000|2020-10-12 08:05:00|240.58|238.58|240.49|238.49|240.63|238.63|240.36|238.36|165
1602490200000|2020-10-12 08:10:00|240.45|238.45|240.36|238.36|240.48|238.48|240.13|238.13|181
1602490500000|2020-10-12 08:15:00|240.37|238.37|240.42|238.42|240.49|238.49|240.18|238.18|127
1602490800000|2020-10-12 08:20:00|240.41|238.41|240.61|238.61|240.76|238.76|240.41|238.41|211
1602491100000|2020-10-12 08:25:00|240.62|238.62|240.91|238.91|240.97|238.97|240.62|238.62|137
1602491400000|2020-10-12 08:30:00|240.92|238.92|240.7|238.7|240.97|238.97|240.62|238.62|171
1602491700000|2020-10-12 08:35:00|240.67|238.67|240.6|238.6|240.77|238.77|240.47|238.47|296
1602492000000|2020-10-12 08:40:00|240.62|238.62|240.62|238.62|240.88|238.88|240.59|238.59|258
1602492300000|2020-10-12 08:45:00|240.63|238.63|240.35|238.35|240.66|238.66|240.35|238.35|202
1602492600000|2020-10-12 08:50:00|240.36|238.36|240.11|238.11|240.4|238.4|240.07|238.07|249
1602492900000|2020-10-12 08:55:00|240.1|238.1|240.02|238.02|240.17|238.17|239.93|237.93|260
1602493200000|2020-10-12 09:00:00|240.01|238.01|240.2|238.2|240.37|238.37|239.9|237.9|397
1602493500000|2020-10-12 09:05:00|240.21|238.21|240.28|238.28|240.47|238.47|240.2|238.2|308
1602493800000|2020-10-12 09:10:00|240.26|238.26|240.12|238.12|240.35|238.35|239.98|237.98|187
1602494100000|2020-10-12 09:15:00|240.11|238.11|240.05|238.05|240.24|238.24|240.03|238.03|142
1602494400000|2020-10-12 09:20:00|240.04|238.04|239.84|237.84|240.06|238.06|239.74|237.74|242
1602494700000|2020-10-12 09:25:00|239.85|237.85|240.34|238.34|240.44|238.44|239.8|237.8|237
1602495000000|2020-10-12 09:30:00|240.33|238.33|239.83|237.83|240.34|238.34|239.73|237.73|314
1602495300000|2020-10-12 09:35:00|239.87|237.87|239.63|237.63|240.01|238.01|239.6|237.6|140
1602495600000|2020-10-12 09:40:00|239.64|237.64|239.62|237.62|239.71|237.71|239.54|237.54|166
1602495900000|2020-10-12 09:45:00|239.6|237.6|239.27|237.27|239.6|237.6|239.2|237.2|196
1602496200000|2020-10-12 09:50:00|239.23|237.23|240.05|238.05|240.19|238.19|239.18|237.18|342
1602496500000|2020-10-12 09:55:00|240.06|238.06|240.54|238.54|240.56|238.56|240.05|238.05|333
1602496800000|2020-10-12 10:00:00|240.55|238.55|240.42|238.42|240.57|238.57|240.28|238.28|292
1602497100000|2020-10-12 10:05:00|240.43|238.43|240.38|238.38|240.54|238.54|240.29|238.29|185
1602497400000|2020-10-12 10:10:00|240.37|238.37|240.65|238.65|240.66|238.66|240.35|238.35|142
1602497700000|2020-10-12 10:15:00|240.64|238.64|240.13|238.13|240.75|238.75|240.12|238.12|212
1602498000000|2020-10-12 10:20:00|240.14|238.14|239.7|237.7|240.34|238.34|239.62|237.62|279
1602498300000|2020-10-12 10:25:00|239.71|237.71|239.18|237.18|239.77|237.77|239.09|237.09|365
1602498600000|2020-10-12 10:30:00|239.15|237.15|238.44|236.44|239.22|237.22|238.41|236.41|410
1602498900000|2020-10-12 10:35:00|238.43|236.43|238.78|236.78|238.94|236.94|238.28|236.28|395
1602499200000|2020-10-12 10:40:00|238.8|236.8|236.42|234.42|238.8|236.8|234.41|232.41|709
1602499500000|2020-10-12 10:45:00|236.4|234.4|236.26|234.26|236.88|234.88|236.01|234.01|792
1602499800000|2020-10-12 10:50:00|236.27|234.27|236.21|234.21|236.34|234.34|235.84|233.84|560
1602500100000|2020-10-12 10:55:00|236.24|234.24|236.54|234.54|236.68|234.68|236.24|234.24|420
1602500400000|2020-10-12 11:00:00|236.57|234.57|236.3|234.3|236.84|234.84|236.22|234.22|415
1602500700000|2020-10-12 11:05:00|236.31|234.31|236.23|234.23|236.34|234.34|235.86|233.86|439
1602501000000|2020-10-12 11:10:00|236.24|234.24|236.15|234.15|236.35|234.35|235.8|233.8|406
1602501300000|2020-10-12 11:15:00|236.14|234.14|235.75|233.75|236.32|234.32|235.42|233.42|383
1602501600000|2020-10-12 11:20:00|235.79|233.79|235.95|233.95|236.06|234.06|235.12|233.12|449
1602501900000|2020-10-12 11:25:00|235.94|233.94|235.93|233.93|236.17|234.17|235.78|233.78|341
1602502200000|2020-10-12 11:30:00|235.92|233.92|236.13|234.13|236.22|234.22|235.58|233.58|373
1602502500000|2020-10-12 11:35:00|236.11|234.11|236.11|234.11|236.2|234.2|235.97|233.97|271
1602502800000|2020-10-12 11:40:00|236.12|234.12|236.13|234.13|236.34|234.34|235.91|233.91|337
1602503100000|2020-10-12 11:45:00|236.14|234.14|235.8|233.8|236.22|234.22|235.51|233.51|277
1602503400000|2020-10-12 11:50:00|235.79|233.79|235.69|233.69|235.79|233.79|235.36|233.36|323
1602503700000|2020-10-12 11:55:00|235.68|233.68|235.56|233.56|235.91|233.91|235.5|233.5|227
1602504000000|2020-10-12 12:00:00|235.55|233.55|235.94|233.94|236.05|234.05|235.21|233.21|348
1602504300000|2020-10-12 12:05:00|235.95|233.95|235.96|233.96|236.02|234.02|235.84|233.84|188
1602504600000|2020-10-12 12:10:00|235.95|233.95|236.08|234.08|236.28|234.28|235.94|233.94|185
1602504900000|2020-10-12 12:15:00|236.1|234.1|236.19|234.19|236.26|234.26|235.99|233.99|231
1602505200000|2020-10-12 12:20:00|236.2|234.2|236.13|234.13|236.37|234.37|236.09|234.09|234
1602505500000|2020-10-12 12:25:00|236.17|234.17|236.07|234.07|236.18|234.18|236.02|234.02|165
1602505800000|2020-10-12 12:30:00|236.08|234.08|236.5|234.5|236.51|234.51|236.07|234.07|164
1602506100000|2020-10-12 12:35:00|236.51|234.51|236.69|234.69|236.88|234.88|236.5|234.5|209
1602506400000|2020-10-12 12:40:00|236.68|234.68|236.94|234.94|236.94|234.94|236.63|234.63|146
1602506700000|2020-10-12 12:45:00|236.96|234.96|237.72|235.72|237.8|235.8|236.95|234.95|396
1602507000000|2020-10-12 12:50:00|237.73|235.73|237.97|235.97|238.08|236.08|237.66|235.66|275
1602507300000|2020-10-12 12:55:00|237.95|235.95|238.08|236.08|238.09|236.09|237.78|235.78|301
1602507600000|2020-10-12 13:00:00|238.06|236.06|237.46|235.46|238.09|236.09|237.46|235.46|275
1602507900000|2020-10-12 13:05:00|237.52|235.52|237.9|235.9|238.05|236.05|237.39|235.39|320
1602508200000|2020-10-12 13:10:00|237.85|235.85|237.95|235.95|238.02|236.02|237.85|235.85|110
1602508500000|2020-10-12 13:15:00|237.94|235.94|237.78|235.78|237.96|235.96|237.78|235.78|130
1602508800000|2020-10-12 13:20:00|237.77|235.77|237.72|235.72|237.81|235.81|237.53|235.53|148
1602509100000|2020-10-12 13:25:00|237.74|235.74|237.98|235.98|238.03|236.03|237.72|235.72|144
1602509400000|2020-10-12 13:30:00|237.97|235.97|239.21|237.21|239.35|237.35|237.73|235.73|501
1602509700000|2020-10-12 13:35:00|239.23|237.23|240.58|238.58|241.36|239.36|239.13|237.13|655
1602510000000|2020-10-12 13:40:00|240.6|238.6|240.72|238.72|241.38|239.38|240.06|238.06|767
1602510300000|2020-10-12 13:45:00|240.71|238.71|242.44|240.44|242.71|240.71|240.71|238.71|837
1602510600000|2020-10-12 13:50:00|242.45|240.45|241.95|239.95|243.15|241.15|241.56|239.56|782
1602510900000|2020-10-12 13:55:00|241.84|239.84|242.05|240.05|242.12|240.12|241.56|239.56|568
1602511200000|2020-10-12 14:00:00|242.04|240.04|241.27|239.27|242.08|240.08|241.26|239.26|386
1602511500000|2020-10-12 14:05:00|241.32|239.32|241.5|239.5|241.76|239.76|241.22|239.22|370
1602511800000|2020-10-12 14:10:00|241.51|239.51|241.15|239.15|241.57|239.57|240.92|238.92|392
1602512100000|2020-10-12 14:15:00|241.14|239.14|241.56|239.56|241.59|239.59|241.12|239.12|275
1602512400000|2020-10-12 14:20:00|241.57|239.57|241.58|239.58|241.82|239.82|241.4|239.4|278
1602512700000|2020-10-12 14:25:00|241.57|239.57|241.25|239.25|241.64|239.64|241.2|239.2|256
1602513000000|2020-10-12 14:30:00|241.24|239.24|241.05|239.05|241.58|239.58|240.96|238.96|269
1602513300000|2020-10-12 14:35:00|241.03|239.03|240.43|238.43|241.07|239.07|240.29|238.29|326
1602513600000|2020-10-12 14:40:00|240.42|238.42|240.57|238.57|240.62|238.62|240.22|238.22|252
1602513900000|2020-10-12 14:45:00|240.58|238.58|240.74|238.74|240.86|238.86|240.5|238.5|246
1602514200000|2020-10-12 14:50:00|240.76|238.76|240.97|238.97|241.07|239.07|240.76|238.76|259
1602514500000|2020-10-12 14:55:00|240.96|238.96|241.07|239.07|241.32|239.32|240.95|238.95|153
1602514800000|2020-10-12 15:00:00|241.08|239.08|241.62|239.62|241.62|239.62|241.08|239.08|239
1602515100000|2020-10-12 15:05:00|241.63|239.63|241.73|239.73|241.98|239.98|241.62|239.62|252
1602515400000|2020-10-12 15:10:00|241.75|239.75|241.38|239.38|241.75|239.75|241.37|239.37|118
1602515700000|2020-10-12 15:15:00|241.39|239.39|241.8|239.8|241.86|239.86|241.37|239.37|189
1602516000000|2020-10-12 15:20:00|241.81|239.81|241.72|239.72|241.85|239.85|241.43|239.43|243
1602516300000|2020-10-12 15:25:00|241.73|239.73|242.09|240.09|242.2|240.2|241.53|239.53|201
1602516600000|2020-10-12 15:30:00|242.12|240.12|242.38|240.38|242.39|240.39|241.34|239.34|501
1602516900000|2020-10-12 15:35:00|242.42|240.42|242.39|240.39|242.6|240.6|241.98|239.98|608
1602517200000|2020-10-12 15:40:00|242.38|240.38|242.17|240.17|242.51|240.51|242.14|240.14|368
1602517500000|2020-10-12 15:45:00|242.16|240.16|242.12|240.12|242.22|240.22|241.98|239.98|331
1602517800000|2020-10-12 15:50:00|242.13|240.13|241.65|239.65|242.17|240.17|241.49|239.49|398
1602518100000|2020-10-12 15:55:00|241.66|239.66|242.13|240.13|242.3|240.3|241.6|239.6|342
1602518400000|2020-10-12 16:00:00|242.14|240.14|241.57|239.57|242.57|240.57|241.41|239.41|527
1602518700000|2020-10-12 16:05:00|241.61|239.61|242.63|240.63|242.78|240.78|241.59|239.59|358
1602519000000|2020-10-12 16:10:00|242.62|240.62|242.98|240.98|243.05|241.05|242.44|240.44|334
1602519300000|2020-10-12 16:15:00|243|241|242.84|240.84|243.07|241.07|242.74|240.74|368
1602519600000|2020-10-12 16:20:00|242.83|240.83|243.6|241.6|243.72|241.72|242.76|240.76|412
1602519900000|2020-10-12 16:25:00|243.61|241.61|244.05|242.05|244.12|242.12|243.49|241.49|418
1602520200000|2020-10-12 16:30:00|244.02|242.02|244.05|242.05|244.32|242.32|243.58|241.58|355
1602520500000|2020-10-12 16:35:00|244.07|242.07|243.78|241.78|244.1|242.1|243.24|241.24|453
1602520800000|2020-10-12 16:40:00|243.79|241.79|244.2|242.2|244.22|242.22|243.76|241.76|379
1602521100000|2020-10-12 16:45:00|244.21|242.21|243.85|241.85|244.23|242.23|243.63|241.63|358
1602521400000|2020-10-12 16:50:00|243.83|241.83|244.05|242.05|244.05|242.05|243.68|241.68|282
1602521700000|2020-10-12 16:55:00|244.06|242.06|243.48|241.48|244.14|242.14|243.35|241.35|347
1602522000000|2020-10-12 17:00:00|243.49|241.49|243.93|241.93|243.98|241.98|243.48|241.48|405
1602522300000|2020-10-12 17:05:00|243.92|241.92|243.73|241.73|243.96|241.96|243.72|241.72|180
1602522600000|2020-10-12 17:10:00|243.77|241.77|243.55|241.55|243.8|241.8|243.54|241.54|185
1602522900000|2020-10-12 17:15:00|243.54|241.54|242.91|240.91|243.56|241.56|242.79|240.79|390
1602523200000|2020-10-12 17:20:00|242.92|240.92|242.69|240.69|243.18|241.18|242.53|240.53|356
1602523500000|2020-10-12 17:25:00|242.7|240.7|242.59|240.59|242.86|240.86|242.46|240.46|211
1602523800000|2020-10-12 17:30:00|242.55|240.55|242.8|240.8|243.04|241.04|242.55|240.55|323
1602524100000|2020-10-12 17:35:00|242.81|240.81|242.92|240.92|243.02|241.02|242.73|240.73|276
1602524400000|2020-10-12 17:40:00|242.91|240.91|242.82|240.82|242.98|240.98|242.75|240.75|103
1602524700000|2020-10-12 17:45:00|242.85|240.85|243.21|241.21|243.27|241.27|242.85|240.85|232
1602525000000|2020-10-12 17:50:00|243.2|241.2|243.09|241.09|243.27|241.27|243.08|241.08|141
1602525300000|2020-10-12 17:55:00|243.1|241.1|243.2|241.2|243.29|241.29|242.95|240.95|292
1602525600000|2020-10-12 18:00:00|243.23|241.23|243.34|241.34|243.46|241.46|243.2|241.2|201
1602525900000|2020-10-12 18:05:00|243.41|241.41|243.24|241.24|243.44|241.44|243.22|241.22|138
1602526200000|2020-10-12 18:10:00|243.22|241.22|243.25|241.25|243.38|241.38|243.15|241.15|124
1602526500000|2020-10-12 18:15:00|243.26|241.26|243.21|241.21|243.26|241.26|243.01|241.01|122
1602526800000|2020-10-12 18:20:00|243.2|241.2|242.88|240.88|243.2|241.2|242.87|240.87|94
1602527100000|2020-10-12 18:25:00|242.87|240.87|242.99|240.99|242.99|240.99|242.8|240.8|256
1602527400000|2020-10-12 18:30:00|242.98|240.98|242.93|240.93|243.03|241.03|242.68|240.68|137
1602527700000|2020-10-12 18:35:00|242.94|240.94|242.92|240.92|242.94|240.94|242.88|240.88|96
1602528000000|2020-10-12 18:40:00|242.93|240.93|242.74|240.74|242.96|240.96|242.72|240.72|69
1602528300000|2020-10-12 18:45:00|242.72|240.72|242.74|240.74|242.93|240.93|242.7|240.7|186
1602528600000|2020-10-12 18:50:00|242.73|240.73|242.85|240.85|242.86|240.86|242.71|240.71|102
1602528900000|2020-10-12 18:55:00|242.84|240.84|242.8|240.8|242.89|240.89|242.78|240.78|48
1602529200000|2020-10-12 19:00:00|242.82|240.82|242.95|240.95|243.01|241.01|242.75|240.75|269
1602529500000|2020-10-12 19:05:00|242.96|240.96|243.34|241.34|243.49|241.49|242.95|240.95|231
1602529800000|2020-10-12 19:10:00|243.33|241.33|243.41|241.41|243.48|241.48|243.33|241.33|218
1602530100000|2020-10-12 19:15:00|243.42|241.42|243.29|241.29|243.56|241.56|243.23|241.23|83
1602530400000|2020-10-12 19:20:00|243.31|241.31|243.27|241.27|243.33|241.33|243.17|241.17|151
1602530700000|2020-10-12 19:25:00|243.26|241.26|243.23|241.23|243.3|241.3|243.12|241.12|140
1602531000000|2020-10-12 19:30:00|243.24|241.24|243.19|241.19|243.25|241.25|243.1|241.1|203
1602531300000|2020-10-12 19:35:00|243.17|241.17|243.04|241.04|243.24|241.24|243.01|241.01|95
1602531600000|2020-10-12 19:40:00|243.02|241.02|243.06|241.06|243.12|241.12|242.97|240.97|121
1602531900000|2020-10-12 19:45:00|243.05|241.05|242.72|240.72|243.17|241.17|242.72|240.72|169
1602532200000|2020-10-12 19:50:00|242.71|240.71|242.45|240.45|242.72|240.72|242.33|240.33|235
1602532500000|2020-10-12 19:55:00|242.47|240.47|242.72|240.72|242.73|240.73|242.45|240.45|162
1602532800000|2020-10-12 20:00:00|242.71|240.71|242.78|240.78|243.2|241.2|242.7|240.7|307
1602533100000|2020-10-12 20:05:00|242.8|240.8|243.02|241.02|243.08|241.08|242.75|240.75|264
1602533400000|2020-10-12 20:10:00|243.01|241.01|243.1|241.1|243.11|241.11|243|241|137
1602533700000|2020-10-12 20:15:00|243.07|241.07|243.28|241.28|243.38|241.38|243|241|143
1602534000000|2020-10-12 20:20:00|243.27|241.27|243.3|241.3|243.42|241.42|243.27|241.27|103
1602534300000|2020-10-12 20:25:00|243.32|241.32|243.41|241.41|243.57|241.57|243.32|241.32|177
1602534600000|2020-10-12 20:30:00|243.42|241.42|243.44|241.44|243.56|241.56|243.4|241.4|137
1602534900000|2020-10-12 20:35:00|243.45|241.45|243.52|241.52|243.58|241.58|243.39|241.39|161
1602535200000|2020-10-12 20:40:00|243.51|241.51|243.48|241.48|243.55|241.55|243.35|241.35|119
1602535500000|2020-10-12 20:45:00|243.49|241.49|243.15|241.15|243.55|241.55|243.08|241.08|240
1602535800000|2020-10-12 20:50:00|243.16|241.16|243.25|241.25|243.36|241.36|243.14|241.14|222
1602536100000|2020-10-12 20:55:00|243.26|241.26|243.11|241.11|243.29|241.29|243.09|241.09|143
1602536400000|2020-10-12 21:00:00|243.1|241.1|243.36|241.36|243.4|241.4|243.1|241.1|148
1602536700000|2020-10-12 21:05:00|243.35|241.35|243.46|241.46|243.53|241.53|243.34|241.34|180
1602537000000|2020-10-12 21:10:00|243.47|241.47|243.51|241.51|243.53|241.53|243.42|241.42|154
1602537300000|2020-10-12 21:15:00|243.5|241.5|243.54|241.54|243.56|241.56|243.45|241.45|145
1602537600000|2020-10-12 21:20:00|243.52|241.52|244.07|242.07|244.57|242.57|243.46|241.46|430
1602537900000|2020-10-12 21:25:00|244.11|242.11|244.35|242.35|244.38|242.38|244|242|427
1602538200000|2020-10-12 21:30:00|244.37|242.37|244.42|242.42|244.59|242.59|244.33|242.33|155
1602538500000|2020-10-12 21:35:00|244.43|242.43|244.68|242.68|244.78|242.78|244.42|242.42|407
1602538800000|2020-10-12 21:40:00|244.67|242.67|244.46|242.46|245.02|243.02|244.36|242.36|469
1602539100000|2020-10-12 21:45:00|244.51|242.51|243.95|241.95|244.51|242.51|243.95|241.95|314
1602539400000|2020-10-12 21:50:00|243.94|241.94|244.17|242.17|244.19|242.19|243.74|241.74|272
1602539700000|2020-10-12 21:55:00|244.18|242.18|244.12|242.12|244.44|242.44|244.12|242.12|186
1602540000000|2020-10-12 22:00:00|244.13|242.13|244.18|242.18|244.24|242.24|244.1|242.1|353
1602540300000|2020-10-12 22:05:00|244.17|242.17|243.84|241.84|244.19|242.19|243.77|241.77|209
1602540600000|2020-10-12 22:10:00|243.85|241.85|244.01|242.01|244.05|242.05|243.78|241.78|223
1602540900000|2020-10-12 22:15:00|244.02|242.02|243.94|241.94|244.02|242.02|243.81|241.81|287
1602541200000|2020-10-12 22:20:00|243.88|241.88|244.2|242.2|244.25|242.25|243.88|241.88|134
1602541500000|2020-10-12 22:25:00|244.19|242.19|243.88|241.88|244.21|242.21|243.86|241.86|204
1602541800000|2020-10-12 22:30:00|243.86|241.86|243.56|241.56|244.02|242.02|243.54|241.54|228
1602542100000|2020-10-12 22:35:00|243.55|241.55|243.53|241.53|243.84|241.84|243.48|241.48|115
1602542400000|2020-10-12 22:40:00|243.49|241.49|243.51|241.51|243.56|241.56|243.33|241.33|130
1602542700000|2020-10-12 22:45:00|243.52|241.52|243.52|241.52|243.6|241.6|243.43|241.43|130
1602543000000|2020-10-12 22:50:00|243.54|241.54|243.5|241.5|243.54|241.54|243.07|241.07|301
1602543300000|2020-10-12 22:55:00|243.51|241.51|243.53|241.53|243.6|241.6|243.34|241.34|157
1602543600000|2020-10-12 23:00:00|243.52|241.52|243.43|241.43|243.58|241.58|243.37|241.37|186
1602543900000|2020-10-12 23:05:00|243.42|241.42|241.5|239.5|243.61|241.61|241.3|239.3|238
1602544200000|2020-10-12 23:10:00|241.54|239.54|241.51|239.51|242.14|240.14|241.02|239.02|755
1602544500000|2020-10-12 23:15:00|241.54|239.54|241.62|239.62|241.84|239.84|241.16|239.16|520
1602544800000|2020-10-12 23:20:00|241.6|239.6|240.91|238.91|241.69|239.69|240.86|238.86|506
1602545100000|2020-10-12 23:25:00|240.92|238.92|241.25|239.25|241.35|239.35|240.86|238.86|452
1602545400000|2020-10-12 23:30:00|241.24|239.24|240.6|238.6|241.31|239.31|240.58|238.58|586
1602545700000|2020-10-12 23:35:00|240.61|238.61|240.24|238.24|240.76|238.76|239.42|237.42|507
1602546000000|2020-10-12 23:40:00|240.25|238.25|240.89|238.89|241.01|239.01|240.25|238.25|468
1602546300000|2020-10-12 23:45:00|240.88|238.88|241.15|239.15|241.34|239.34|240.81|238.81|259
1602546600000|2020-10-12 23:50:00|241.14|239.14|240.6|238.6|241.49|239.49|240.55|238.55|182
1602546900000|2020-10-12 23:55:00|240.58|238.58|240.85|238.85|241.05|239.05|240.52|238.52|348
1602547200000|2020-10-13 00:00:00|240.86|238.86|240.77|238.77|241.21|239.21|240.4|238.4|506
1602547500000|2020-10-13 00:05:00|240.81|238.81|240.1|238.1|240.89|238.89|239.71|237.71|656
1602547800000|2020-10-13 00:10:00|240.17|238.17|240.62|238.62|240.74|238.74|239.9|237.9|399
1602548100000|2020-10-13 00:15:00|240.61|238.61|240.83|238.83|240.92|238.92|240.39|238.39|292
1602548400000|2020-10-13 00:20:00|240.85|238.85|240.76|238.76|240.85|238.85|240.65|238.65|270
1602548700000|2020-10-13 00:25:00|240.73|238.73|240.68|238.68|240.82|238.82|240.5|238.5|224
1602549000000|2020-10-13 00:30:00|240.65|238.65|240.46|238.46|240.76|238.76|240.38|238.38|285
1602549300000|2020-10-13 00:35:00|240.45|238.45|240.13|238.13|240.54|238.54|240|238|417
1602549600000|2020-10-13 00:40:00|240.12|238.12|239.54|237.54|240.19|238.19|239.07|237.07|647
1602549900000|2020-10-13 00:45:00|239.53|237.53|240.14|238.14|240.14|238.14|239.42|237.42|362
1602550200000|2020-10-13 00:50:00|240.15|238.15|240.24|238.24|240.24|238.24|239.98|237.98|164
1602550500000|2020-10-13 00:55:00|240.25|238.25|240.37|238.37|240.43|238.43|240.24|238.24|172
1602550800000|2020-10-13 01:00:00|240.38|238.38|240.42|238.42|240.53|238.53|240.31|238.31|212
1602551100000|2020-10-13 01:05:00|240.43|238.43|240.61|238.61|240.81|238.81|240.42|238.42|163
1602551400000|2020-10-13 01:10:00|240.6|238.6|239.92|237.92|240.63|238.63|239.8|237.8|241
1602551700000|2020-10-13 01:15:00|239.93|237.93|240.1|238.1|240.33|238.33|239.92|237.92|393
1602552000000|2020-10-13 01:20:00|240.09|238.09|239.55|237.55|240.09|238.09|239.48|237.48|443
1602552300000|2020-10-13 01:25:00|239.56|237.56|240.07|238.07|240.07|238.07|239.47|237.47|320
1602552600000|2020-10-13 01:30:00|240.06|238.06|240.01|238.01|240.07|238.07|239.85|237.85|179
1602552900000|2020-10-13 01:35:00|240|238|240.28|238.28|240.4|238.4|239.96|237.96|390
1602553200000|2020-10-13 01:40:00|240.29|238.29|240.37|238.37|240.38|238.38|240.09|238.09|292
1602553500000|2020-10-13 01:45:00|240.36|238.36|240.32|238.32|240.47|238.47|240.26|238.26|210
1602553800000|2020-10-13 01:50:00|240.36|238.36|240.34|238.34|240.53|238.53|240.29|238.29|233
1602554100000|2020-10-13 01:55:00|240.35|238.35|240.35|238.35|240.49|238.49|240.27|238.27|225
1602554400000|2020-10-13 02:00:00|240.34|238.34|240.3|238.3|240.45|238.45|240.2|238.2|254
1602554700000|2020-10-13 02:05:00|240.32|238.32|239.93|237.93|240.33|238.33|239.91|237.91|224
1602555000000|2020-10-13 02:10:00|239.96|237.96|239.59|237.59|239.96|237.96|239.43|237.43|306
1602555300000|2020-10-13 02:15:00|239.6|237.6|239.66|237.66|239.75|237.75|239.46|237.46|279
1602555600000|2020-10-13 02:20:00|239.65|237.65|239.88|237.88|239.91|237.91|239.59|237.59|235
1602555900000|2020-10-13 02:25:00|239.89|237.89|239.48|237.48|239.96|237.96|239.46|237.46|312
1602556200000|2020-10-13 02:30:00|239.47|237.47|239.68|237.68|239.69|237.69|239.43|237.43|283
1602556500000|2020-10-13 02:35:00|239.67|237.67|240.04|238.04|240.13|238.13|239.6|237.6|212
1602556800000|2020-10-13 02:40:00|240.03|238.03|240.31|238.31|240.41|238.41|240.01|238.01|192
1602557100000|2020-10-13 02:45:00|240.36|238.36|240.19|238.19|240.36|238.36|240.12|238.12|355
1602557400000|2020-10-13 02:50:00|240.2|238.2|240.13|238.13|240.33|238.33|240.13|238.13|173
1602557700000|2020-10-13 02:55:00|240.12|238.12|239.97|237.97|240.23|238.23|239.77|237.77|290
1602558000000|2020-10-13 03:00:00|239.95|237.95|239.52|237.52|239.96|237.96|239.5|237.5|260
1602558300000|2020-10-13 03:05:00|239.51|237.51|239.19|237.19|239.53|237.53|238.91|236.91|611
1602558600000|2020-10-13 03:10:00|239.18|237.18|239.64|237.64|239.71|237.71|239.05|237.05|395
1602558900000|2020-10-13 03:15:00|239.63|237.63|239.72|237.72|239.83|237.83|239.5|237.5|317
1602559200000|2020-10-13 03:20:00|239.7|237.7|239.86|237.86|239.93|237.93|239.63|237.63|321
1602559500000|2020-10-13 03:25:00|239.81|237.81|239.68|237.68|239.9|237.9|239.66|237.66|276
1602559800000|2020-10-13 03:30:00|239.69|237.69|239.75|237.75|239.79|237.79|239.37|237.37|236
1602560100000|2020-10-13 03:35:00|239.77|237.77|239.91|237.91|240.03|238.03|239.77|237.77|326
1602560400000|2020-10-13 03:40:00|239.92|237.92|239.75|237.75|239.99|237.99|239.65|237.65|401
1602560700000|2020-10-13 03:45:00|239.76|237.76|239.36|237.36|239.84|237.84|239.35|237.35|330
1602561000000|2020-10-13 03:50:00|239.37|237.37|239.54|237.54|239.67|237.67|239.36|237.36|233
1602561300000|2020-10-13 03:55:00|239.55|237.55|239.77|237.77|239.77|237.77|239.44|237.44|277
1602561600000|2020-10-13 04:00:00|239.76|237.76|243.09|241.09|243.1|241.1|239.74|237.74|684
1602561900000|2020-10-13 04:05:00|243.1|241.1|243.5|241.5|243.83|241.83|243.08|241.08|536
1602562200000|2020-10-13 04:10:00|243.51|241.51|244.37|242.37|245.11|243.11|243.5|241.5|434
1602562500000|2020-10-13 04:15:00|244.35|242.35|242.53|240.53|244.35|242.35|242.1|240.1|585
1602562800000|2020-10-13 04:20:00|242.56|240.56|242.71|240.71|242.94|240.94|242.29|240.29|356
1602563100000|2020-10-13 04:25:00|242.7|240.7|243.24|241.24|243.24|241.24|242.68|240.68|209
1602563400000|2020-10-13 04:30:00|243.25|241.25|242.85|240.85|243.49|241.49|242.77|240.77|381
1602563700000|2020-10-13 04:35:00|242.86|240.86|242.69|240.69|242.86|240.86|242.5|240.5|193
1602564000000|2020-10-13 04:40:00|242.7|240.7|242.89|240.89|243.01|241.01|242.68|240.68|200
1602564300000|2020-10-13 04:45:00|242.91|240.91|243.02|241.02|243.02|241.02|242.57|240.57|213
1602564600000|2020-10-13 04:50:00|242.97|240.97|242.95|240.95|243.25|241.25|242.84|240.84|196
1602564900000|2020-10-13 04:55:00|242.92|240.92|243.45|241.45|243.49|241.49|242.87|240.87|258
1602565200000|2020-10-13 05:00:00|243.46|241.46|244.36|242.36|244.36|242.36|243.36|241.36|383
1602565500000|2020-10-13 05:05:00|244.35|242.35|243.9|241.9|244.35|242.35|243.9|241.9|251
1602565800000|2020-10-13 05:10:00|243.91|241.91|243.45|241.45|243.92|241.92|243.3|241.3|255
1602566100000|2020-10-13 05:15:00|243.47|241.47|243.67|241.67|243.74|241.74|243.46|241.46|105
1602566400000|2020-10-13 05:20:00|243.65|241.65|243.31|241.31|243.65|241.65|243.05|241.05|237
1602566700000|2020-10-13 05:25:00|243.33|241.33|243.89|241.89|243.9|241.9|243.31|241.31|258
1602567000000|2020-10-13 05:30:00|243.88|241.88|243.73|241.73|243.98|241.98|243.72|241.72|127
1602567300000|2020-10-13 05:35:00|243.72|241.72|244.11|242.11|244.14|242.14|243.71|241.71|188
1602567600000|2020-10-13 05:40:00|244.1|242.1|244.06|242.06|244.13|242.13|243.93|241.93|162
1602567900000|2020-10-13 05:45:00|244.05|242.05|244.49|242.49|244.49|242.49|243.94|241.94|302
1602568200000|2020-10-13 05:50:00|244.47|242.47|244.71|242.71|244.77|242.77|244.25|242.25|410
1602568500000|2020-10-13 05:55:00|244.7|242.7|244.12|242.12|244.82|242.82|244.08|242.08|280
1602568800000|2020-10-13 06:00:00|244.13|242.13|243.13|241.13|244.14|242.14|243.11|241.11|379
1602569100000|2020-10-13 06:05:00|243.22|241.22|243.14|241.14|243.3|241.3|243.02|241.02|156
1602569400000|2020-10-13 06:10:00|243.15|241.15|243.1|241.1|243.17|241.17|243|241|146
1602569700000|2020-10-13 06:15:00|243.12|241.12|243.07|241.07|243.14|241.14|242.72|240.72|280
1602570000000|2020-10-13 06:20:00|243.08|241.08|243.11|241.11|243.21|241.21|242.96|240.96|208
1602570300000|2020-10-13 06:25:00|243.08|241.08|243.52|241.52|243.62|241.62|243.04|241.04|274
1602570600000|2020-10-13 06:30:00|243.54|241.54|243.52|241.52|243.71|241.71|243.5|241.5|227
1602570900000|2020-10-13 06:35:00|243.51|241.51|242.95|240.95|243.62|241.62|242.9|240.9|351
1602571200000|2020-10-13 06:40:00|242.94|240.94|243.01|241.01|243.03|241.03|242.75|240.75|191
1602571500000|2020-10-13 06:45:00|242.97|240.97|243.03|241.03|243.07|241.07|242.82|240.82|166
1602571800000|2020-10-13 06:50:00|243.04|241.04|242.93|240.93|243.06|241.06|242.86|240.86|182
1602572100000|2020-10-13 06:55:00|242.94|240.94|242.69|240.69|242.96|240.96|242.34|240.34|193
1602572400000|2020-10-13 07:00:00|242.68|240.68|241.92|239.92|242.71|240.71|240.64|238.64|578
1602572700000|2020-10-13 07:05:00|241.9|239.9|241.9|239.9|242.01|240.01|241.52|239.52|422
1602573000000|2020-10-13 07:10:00|241.91|239.91|242.2|240.2|242.32|240.32|241.86|239.86|299
1602573300000|2020-10-13 07:15:00|242.19|240.19|241.76|239.76|242.2|240.2|241.64|239.64|232
1602573600000|2020-10-13 07:20:00|241.72|239.72|241.22|239.22|241.8|239.8|240.82|238.82|338
1602573900000|2020-10-13 07:25:00|241.18|239.18|241.39|239.39|241.63|239.63|241.18|239.18|295
1602574200000|2020-10-13 07:30:00|241.4|239.4|241.66|239.66|241.77|239.77|241.29|239.29|254
1602574500000|2020-10-13 07:35:00|241.64|239.64|242.03|240.03|242.03|240.03|241.63|239.63|130
1602574800000|2020-10-13 07:40:00|242.04|240.04|242.15|240.15|242.36|240.36|241.93|239.93|283
1602575100000|2020-10-13 07:45:00|242.14|240.14|242.23|240.23|242.38|240.38|242|240|206
1602575400000|2020-10-13 07:50:00|242.22|240.22|242.38|240.38|242.54|240.54|242.16|240.16|200
1602575700000|2020-10-13 07:55:00|242.39|240.39|242.28|240.28|242.39|240.39|242.2|240.2|173
1602576000000|2020-10-13 08:00:00|242.29|240.29|242.65|240.65|242.67|240.67|242.24|240.24|200
1602576300000|2020-10-13 08:05:00|242.66|240.66|242.46|240.46|242.68|240.68|242.34|240.34|170
1602576600000|2020-10-13 08:10:00|242.48|240.48|242.55|240.55|242.8|240.8|242.48|240.48|185
1602576900000|2020-10-13 08:15:00|242.54|240.54|242.27|240.27|242.57|240.57|242.22|240.22|195
1602577200000|2020-10-13 08:20:00|242.28|240.28|242.25|240.25|242.43|240.43|242.16|240.16|179
1602577500000|2020-10-13 08:25:00|242.22|240.22|242.54|240.54|242.58|240.58|242.22|240.22|254
1602577800000|2020-10-13 08:30:00|242.57|240.57|242.89|240.89|242.94|240.94|242.57|240.57|210
1602578100000|2020-10-13 08:35:00|242.88|240.88|242.86|240.86|243|241|242.79|240.79|147
1602578400000|2020-10-13 08:40:00|242.85|240.85|242.83|240.83|242.94|240.94|242.8|240.8|111
1602578700000|2020-10-13 08:45:00|242.82|240.82|242.96|240.96|242.96|240.96|242.62|240.62|219
1602579000000|2020-10-13 08:50:00|242.95|240.95|242.83|240.83|242.95|240.95|242.81|240.81|86
1602579300000|2020-10-13 08:55:00|242.82|240.82|242.82|240.82|242.84|240.84|242.68|240.68|172
1602579600000|2020-10-13 09:00:00|242.81|240.81|242.86|240.86|242.95|240.95|242.72|240.72|198
1602579900000|2020-10-13 09:05:00|242.83|240.83|242.81|240.81|242.88|240.88|242.77|240.77|171
1602580200000|2020-10-13 09:10:00|242.82|240.82|242.88|240.88|242.96|240.96|242.78|240.78|248
1602580500000|2020-10-13 09:15:00|242.89|240.89|242.78|240.78|242.89|240.89|242.68|240.68|194
1602580800000|2020-10-13 09:20:00|242.74|240.74|242.48|240.48|242.78|240.78|242.44|240.44|289
1602581100000|2020-10-13 09:25:00|242.5|240.5|242.68|240.68|242.68|240.68|242.43|240.43|173
1602581400000|2020-10-13 09:30:00|242.67|240.67|242.63|240.63|242.72|240.72|242.63|240.63|131
1602581700000|2020-10-13 09:35:00|242.6|240.6|242.53|240.53|242.66|240.66|242.32|240.32|139
1602582000000|2020-10-13 09:40:00|242.49|240.49|242.23|240.23|242.53|240.53|242.08|240.08|198
1602582300000|2020-10-13 09:45:00|242.22|240.22|242.14|240.14|242.24|240.24|242.01|240.01|185
1602582600000|2020-10-13 09:50:00|242.13|240.13|241.77|239.77|242.15|240.15|241.69|239.69|202
1602582900000|2020-10-13 09:55:00|241.75|239.75|241.79|239.79|241.9|239.9|241.7|239.7|159
1602583200000|2020-10-13 10:00:00|241.78|239.78|241.45|239.45|241.79|239.79|241.3|239.3|241
1602583500000|2020-10-13 10:05:00|241.44|239.44|241.17|239.17|241.48|239.48|241.13|239.13|249
1602583800000|2020-10-13 10:10:00|241.16|239.16|241.7|239.7|241.7|239.7|240.74|238.74|398
1602584100000|2020-10-13 10:15:00|241.67|239.67|243.79|241.79|243.86|241.86|241.59|239.59|616
1602584400000|2020-10-13 10:20:00|243.8|241.8|243.51|241.51|244.04|242.04|243.48|241.48|512
1602584700000|2020-10-13 10:25:00|243.54|241.54|243.63|241.63|243.71|241.71|243.35|241.35|484
1602585000000|2020-10-13 10:30:00|243.58|241.58|243.23|241.23|243.75|241.75|242.96|240.96|506
1602585300000|2020-10-13 10:35:00|243.22|241.22|243.59|241.59|243.73|241.73|243.18|241.18|431
1602585600000|2020-10-13 10:40:00|243.58|241.58|243.63|241.63|243.66|241.66|243.32|241.32|239
1602585900000|2020-10-13 10:45:00|243.62|241.62|242.81|240.81|243.67|241.67|242.79|240.79|327
1602586200000|2020-10-13 10:50:00|242.79|240.79|243.02|241.02|243.13|241.13|242.7|240.7|214
1602586500000|2020-10-13 10:55:00|243.01|241.01|243.31|241.31|243.65|241.65|242.65|240.65|409
1602586800000|2020-10-13 11:00:00|243.32|241.32|243.62|241.62|243.77|241.77|243.23|241.23|315
1602587100000|2020-10-13 11:05:00|243.63|241.63|243.36|241.36|243.64|241.64|243.03|241.03|335
1602587400000|2020-10-13 11:10:00|243.35|241.35|243.31|241.31|243.35|241.35|243.11|241.11|214
1602587700000|2020-10-13 11:15:00|243.34|241.34|243.76|241.76|243.79|241.79|243.27|241.27|291
1602588000000|2020-10-13 11:20:00|243.77|241.77|244.28|242.28|244.32|242.32|243.66|241.66|259
1602588300000|2020-10-13 11:25:00|244.34|242.34|245.27|243.27|245.3|243.3|244.26|242.26|431
1602588600000|2020-10-13 11:30:00|245.28|243.28|247.29|245.29|247.37|245.37|245.06|243.06|599
1602588900000|2020-10-13 11:35:00|247.32|245.32|248.24|246.24|248.78|246.78|247.32|245.32|604
1602589200000|2020-10-13 11:40:00|248.27|246.27|247.38|245.38|248.33|246.33|246.95|244.95|403
1602589500000|2020-10-13 11:45:00|247.35|245.35|247.3|245.3|247.51|245.51|246.92|244.92|372
1602589800000|2020-10-13 11:50:00|247.29|245.29|246.65|244.65|247.29|245.29|246.53|244.53|234
1602590100000|2020-10-13 11:55:00|246.64|244.64|246.25|244.25|246.64|244.64|245.77|243.77|510
1602590400000|2020-10-13 12:00:00|246.26|244.26|246.12|244.12|246.26|244.26|245.99|243.99|159
1602590700000|2020-10-13 12:05:00|246.13|244.13|246.18|244.18|246.18|244.18|245.98|243.98|163
1602591000000|2020-10-13 12:10:00|246.17|244.17|246.66|244.66|246.73|244.73|246.17|244.17|224
1602591300000|2020-10-13 12:15:00|246.71|244.71|247.17|245.17|247.2|245.2|246.67|244.67|242
1602591600000|2020-10-13 12:20:00|247.27|245.27|247.21|245.21|247.29|245.29|246.89|244.89|313
1602591900000|2020-10-13 12:25:00|247.22|245.22|247.4|245.4|248.11|246.11|247.21|245.21|434
1602592200000|2020-10-13 12:30:00|247.38|245.38|247.49|245.49|247.51|245.51|247.16|245.16|200
1602592500000|2020-10-13 12:35:00|247.51|245.51|249.34|247.34|249.34|247.34|247.39|245.39|342
1602592800000|2020-10-13 12:40:00|249.33|247.33|249.02|247.02|249.76|247.76|248.84|246.84|494
1602593100000|2020-10-13 12:45:00|249.01|247.01|247.71|245.71|249.03|247.03|247.61|245.61|453
1602593400000|2020-10-13 12:50:00|247.73|245.73|247.29|245.29|247.73|245.73|246.67|244.67|538
1602593700000|2020-10-13 12:55:00|247.31|245.31|247.55|245.55|248.1|246.1|247.14|245.14|386
1602594000000|2020-10-13 13:00:00|247.54|245.54|246.72|244.72|247.54|245.54|246.31|244.31|475
1602594300000|2020-10-13 13:05:00|246.74|244.74|245.97|243.97|246.77|244.77|245.69|243.69|511
1602594600000|2020-10-13 13:10:00|245.95|243.95|245.1|243.1|246.11|244.11|245.05|243.05|457
1602594900000|2020-10-13 13:15:00|245.11|243.11|246.03|244.03|246.51|244.51|245.02|243.02|454
1602595200000|2020-10-13 13:20:00|246.02|244.02|245.54|243.54|246.06|244.06|245.54|243.54|222
1602595500000|2020-10-13 13:25:00|245.53|243.53|245.93|243.93|246.13|244.13|245.5|243.5|202
1602595800000|2020-10-13 13:30:00|245.91|243.91|245.14|243.14|245.92|243.92|243.55|241.55|506
1602596100000|2020-10-13 13:35:00|245.13|243.13|243.68|241.68|245.22|243.22|243.68|241.68|464
1602596400000|2020-10-13 13:40:00|243.66|241.66|244.6|242.6|244.76|242.76|243.56|241.56|490
1602596700000|2020-10-13 13:45:00|244.59|242.59|244.5|242.5|244.59|242.59|243.8|241.8|396
1602597000000|2020-10-13 13:50:00|244.52|242.52|243.76|241.76|244.57|242.57|243.55|241.55|346
1602597300000|2020-10-13 13:55:00|243.75|241.75|244.97|242.97|245.09|243.09|242.74|240.74|586
1602597600000|2020-10-13 14:00:00|244.96|242.96|245.93|243.93|246.11|244.11|244.85|242.85|438
1602597900000|2020-10-13 14:05:00|245.91|243.91|246.51|244.51|246.7|244.7|245.27|243.27|432
1602598200000|2020-10-13 14:10:00|246.55|244.55|245.26|243.26|246.58|244.58|244.88|242.88|624
1602598500000|2020-10-13 14:15:00|245.27|243.27|246.47|244.47|246.5|244.5|244.92|242.92|526
1602598800000|2020-10-13 14:20:00|246.46|244.46|247.1|245.1|247.47|245.47|245.92|243.92|537
1602599100000|2020-10-13 14:25:00|247.06|245.06|248|246|248.26|246.26|246.88|244.88|404
1602599400000|2020-10-13 14:30:00|248.01|246.01|249.3|247.3|249.3|247.3|247.46|245.46|433
1602599700000|2020-10-13 14:35:00|249.36|247.36|251.71|249.71|253.61|251.61|248.8|246.8|692
1602600000000|2020-10-13 14:40:00|251.69|249.69|251.47|249.47|252.71|250.71|251.12|249.12|636
1602600300000|2020-10-13 14:45:00|251.43|249.43|251.98|249.98|251.99|249.99|250.95|248.95|457
1602600600000|2020-10-13 14:50:00|251.99|249.99|252.99|250.99|253.31|251.31|251.99|249.99|565
1602600900000|2020-10-13 14:55:00|252.98|250.98|255.56|253.56|255.59|253.59|252.92|250.92|591
1602601200000|2020-10-13 15:00:00|255.57|253.57|255.86|253.86|256.03|254.03|255.09|253.09|578
1602601500000|2020-10-13 15:05:00|255.85|253.85|254.91|252.91|255.86|253.86|254.57|252.57|473
1602601800000|2020-10-13 15:10:00|254.92|252.92|255.31|253.31|255.37|253.37|254.44|252.44|326
1602602100000|2020-10-13 15:15:00|255.32|253.32|255.17|253.17|255.38|253.38|254.77|252.77|410
1602602400000|2020-10-13 15:20:00|255.15|253.15|254.94|252.94|255.39|253.39|254.94|252.94|221
1602602700000|2020-10-13 15:25:00|254.93|252.93|254.1|252.1|255.19|253.19|254.03|252.03|309
1602603000000|2020-10-13 15:30:00|254.09|252.09|253.6|251.6|254.44|252.44|253.54|251.54|305
1602603300000|2020-10-13 15:35:00|253.58|251.58|254.5|252.5|254.51|252.51|253.3|251.3|334
1602603600000|2020-10-13 15:40:00|254.54|252.54|254.44|252.44|254.65|252.65|254.34|252.34|187
1602603900000|2020-10-13 15:45:00|254.43|252.43|254.35|252.35|254.49|252.49|254.13|252.13|188
1602604200000|2020-10-13 15:50:00|254.37|252.37|255.19|253.19|255.44|253.44|254.34|252.34|358
1602604500000|2020-10-13 15:55:00|255.18|253.18|255.05|253.05|255.3|253.3|254.65|252.65|339
1602604800000|2020-10-13 16:00:00|255.03|253.03|254.67|252.67|256.2|254.2|254.65|252.65|516
1602605100000|2020-10-13 16:05:00|254.65|252.65|253.03|251.03|254.65|252.65|252.81|250.81|633
1602605400000|2020-10-13 16:10:00|253.05|251.05|253.89|251.89|254.23|252.23|252.82|250.82|420
1602605700000|2020-10-13 16:15:00|253.86|251.86|254.36|252.36|254.48|252.48|253.8|251.8|283
1602606000000|2020-10-13 16:20:00|254.37|252.37|254.76|252.76|254.77|252.77|254.14|252.14|262
1602606300000|2020-10-13 16:25:00|254.77|252.77|254.78|252.78|254.97|252.97|254.61|252.61|212
1602606600000|2020-10-13 16:30:00|254.77|252.77|255.5|253.5|255.99|253.99|254.72|252.72|315
1602606900000|2020-10-13 16:35:00|255.49|253.49|254.14|252.14|255.49|253.49|254.11|252.11|370
1602607200000|2020-10-13 16:40:00|254.15|252.15|253.43|251.43|254.34|252.34|253.36|251.36|244
1602607500000|2020-10-13 16:45:00|253.48|251.48|253.74|251.74|253.91|251.91|253.18|251.18|201
1602607800000|2020-10-13 16:50:00|253.73|251.73|254.19|252.19|254.27|252.27|253.54|251.54|184
1602608100000|2020-10-13 16:55:00|254.18|252.18|254.28|252.28|254.36|252.36|254.15|252.15|142
1602608400000|2020-10-13 17:00:00|254.29|252.29|254.27|252.27|254.45|252.45|254.23|252.23|121
1602608700000|2020-10-13 17:05:00|254.26|252.26|253.72|251.72|254.32|252.32|253.72|251.72|187
1602609000000|2020-10-13 17:10:00|253.74|251.74|253.88|251.88|253.95|251.95|253.53|251.53|207
1602609300000|2020-10-13 17:15:00|253.89|251.89|255.09|253.09|255.12|253.12|253.88|251.88|311
1602609600000|2020-10-13 17:20:00|255.11|253.11|254.75|252.75|255.52|253.52|254.68|252.68|330
1602609900000|2020-10-13 17:25:00|254.74|252.74|254.21|252.21|254.75|252.75|254.12|252.12|172
1602610200000|2020-10-13 17:30:00|254.19|252.19|254.28|252.28|254.36|252.36|254.15|252.15|103
1602610500000|2020-10-13 17:35:00|254.27|252.27|253.79|251.79|254.28|252.28|253.73|251.73|250
1602610800000|2020-10-13 17:40:00|253.78|251.78|252.95|250.95|254.07|252.07|252.95|250.95|235
1602611100000|2020-10-13 17:45:00|252.97|250.97|253.01|251.01|253.38|251.38|252.9|250.9|260
1602611400000|2020-10-13 17:50:00|252.91|250.91|253.1|251.1|253.19|251.19|252.75|250.75|215
1602611700000|2020-10-13 17:55:00|253.09|251.09|251.8|249.8|253.11|251.11|251.58|249.58|458
1602612000000|2020-10-13 18:00:00|251.79|249.79|251.5|249.5|251.9|249.9|250.7|248.7|514
1602612300000|2020-10-13 18:05:00|251.49|249.49|251.83|249.83|252.11|250.11|251.4|249.4|309
1602612600000|2020-10-13 18:10:00|251.84|249.84|252.19|250.19|252.24|250.24|251.82|249.82|169
1602612900000|2020-10-13 18:15:00|252.2|250.2|252.71|250.71|252.74|250.74|252.19|250.19|315
1602613200000|2020-10-13 18:20:00|252.7|250.7|252.61|250.61|252.75|250.75|251.75|249.75|386
1602613500000|2020-10-13 18:25:00|252.62|250.62|252.47|250.47|252.84|250.84|252.41|250.41|304
1602613800000|2020-10-13 18:30:00|252.53|250.53|251.97|249.97|252.53|250.53|251.77|249.77|396
1602614100000|2020-10-13 18:35:00|251.94|249.94|251.49|249.49|252.07|250.07|251.34|249.34|315
1602614400000|2020-10-13 18:40:00|251.48|249.48|251.67|249.67|251.79|249.79|251.41|249.41|206
1602614700000|2020-10-13 18:45:00|251.66|249.66|251.43|249.43|251.81|249.81|251.4|249.4|226
1602615000000|2020-10-13 18:50:00|251.42|249.42|251.69|249.69|251.69|249.69|251.37|249.37|193
1602615300000|2020-10-13 18:55:00|251.7|249.7|251.77|249.77|251.82|249.82|251.6|249.6|168
1602615600000|2020-10-13 19:00:00|251.76|249.76|251.87|249.87|251.9|249.9|251.63|249.63|152
1602615900000|2020-10-13 19:05:00|251.88|249.88|252.52|250.52|252.61|250.61|251.88|249.88|189
1602616200000|2020-10-13 19:10:00|252.53|250.53|252.67|250.67|252.82|250.82|252.5|250.5|182
1602616500000|2020-10-13 19:15:00|252.68|250.68|252.91|250.91|253.1|251.1|252.67|250.67|114
1602616800000|2020-10-13 19:20:00|252.92|250.92|253.11|251.11|253.17|251.17|252.9|250.9|148
1602617100000|2020-10-13 19:25:00|253.1|251.1|253.34|251.34|253.37|251.37|253.06|251.06|162
1602617400000|2020-10-13 19:30:00|253.33|251.33|253.15|251.15|253.59|251.59|253.14|251.14|179
1602617700000|2020-10-13 19:35:00|253.16|251.16|252.8|250.8|253.35|251.35|252.79|250.79|150
1602618000000|2020-10-13 19:40:00|252.81|250.81|252.92|250.92|253.04|251.04|252.81|250.81|180
1602618300000|2020-10-13 19:45:00|252.95|250.95|252.72|250.72|253.11|251.11|252.71|250.71|125
1602618600000|2020-10-13 19:50:00|252.76|250.76|252.52|250.52|252.82|250.82|252.52|250.52|165
1602618900000|2020-10-13 19:55:00|252.5|250.5|252.43|250.43|252.75|250.75|252.39|250.39|168
1602619200000|2020-10-13 20:00:00|252.42|250.42|252.38|250.38|252.61|250.61|252.12|250.12|182
1602619500000|2020-10-13 20:05:00|252.39|250.39|251.83|249.83|252.4|250.4|251.65|249.65|170
1602619800000|2020-10-13 20:10:00|251.82|249.82|252.59|250.59|252.77|250.77|251.73|249.73|166
1602620100000|2020-10-13 20:15:00|252.56|250.56|252.87|250.87|253.01|251.01|252.56|250.56|147
1602620400000|2020-10-13 20:20:00|252.88|250.88|253.03|251.03|253.25|251.25|252.87|250.87|148
1602620700000|2020-10-13 20:25:00|253.04|251.04|252.98|250.98|253.08|251.08|252.87|250.87|75
1602621000000|2020-10-13 20:30:00|252.96|250.96|252.27|250.27|252.98|250.98|252.2|250.2|128
1602621300000|2020-10-13 20:35:00|252.2|250.2|252.52|250.52|252.54|250.54|252.15|250.15|159
1602621600000|2020-10-13 20:40:00|252.53|250.53|252.61|250.61|252.81|250.81|252.5|250.5|132
1602621900000|2020-10-13 20:45:00|252.62|250.62|252.92|250.92|253.24|251.24|252.62|250.62|138
1602622200000|2020-10-13 20:50:00|252.93|250.93|252.44|250.44|252.99|250.99|252.4|250.4|127
1602622500000|2020-10-13 20:55:00|252.43|250.43|252.86|250.86|252.86|250.86|252.43|250.43|224
1602622800000|2020-10-13 21:00:00|252.88|250.88|253.2|251.2|253.21|251.21|252.87|250.87|114
1602623100000|2020-10-13 21:05:00|253.19|251.19|253.11|251.11|253.45|251.45|253.11|251.11|135
1602623400000|2020-10-13 21:10:00|253.09|251.09|252.89|250.89|253.1|251.1|252.86|250.86|156
1602623700000|2020-10-13 21:15:00|252.9|250.9|253.01|251.01|253.02|251.02|252.84|250.84|249
1602624000000|2020-10-13 21:20:00|253|251|253.05|251.05|253.1|251.1|252.99|250.99|132
1602624300000|2020-10-13 21:25:00|253.06|251.06|253.01|251.01|253.06|251.06|252.98|250.98|145
1602624600000|2020-10-13 21:30:00|253.03|251.03|252.56|250.56|253.04|251.04|252.51|250.51|257
1602624900000|2020-10-13 21:35:00|252.55|250.55|252.28|250.28|252.55|250.55|252.21|250.21|244
1602625200000|2020-10-13 21:40:00|252.26|250.26|252.58|250.58|252.61|250.61|252.18|250.18|297
1602625500000|2020-10-13 21:45:00|252.57|250.57|254.04|252.04|254.04|252.04|252.57|250.57|314
1602625800000|2020-10-13 21:50:00|254.05|252.05|254.01|252.01|254.07|252.07|253.73|251.73|193
1602626100000|2020-10-13 21:55:00|254.02|252.02|254.19|252.19|254.35|252.35|253.99|251.99|135
1602626400000|2020-10-13 22:00:00|254.21|252.21|254.22|252.22|254.32|252.32|254.16|252.16|172
1602626700000|2020-10-13 22:05:00|254.18|252.18|253.9|251.9|254.27|252.27|253.83|251.83|179
1602627000000|2020-10-13 22:10:00|253.89|251.89|255.17|253.17|255.19|253.19|253.89|251.89|250
1602627300000|2020-10-13 22:15:00|255.16|253.16|254.36|252.36|255.28|253.28|254.33|252.33|248
1602627600000|2020-10-13 22:20:00|254.34|252.34|253.93|251.93|254.45|252.45|253.91|251.91|252
1602627900000|2020-10-13 22:25:00|253.94|251.94|253.82|251.82|254.05|252.05|253.82|251.82|175
1602628200000|2020-10-13 22:30:00|253.83|251.83|253.55|251.55|253.86|251.86|253.46|251.46|155
1602628500000|2020-10-13 22:35:00|253.54|251.54|253.96|251.96|253.97|251.97|253.52|251.52|135
1602628800000|2020-10-13 22:40:00|253.97|251.97|254.6|252.6|254.96|252.96|253.97|251.97|366
1602629100000|2020-10-13 22:45:00|254.62|252.62|253.95|251.95|255.48|253.48|253.9|251.9|378
1602629400000|2020-10-13 22:50:00|253.96|251.96|254.09|252.09|254.33|252.33|253.96|251.96|182
1602629700000|2020-10-13 22:55:00|254.1|252.1|253.94|251.94|254.35|252.35|253.89|251.89|144
1602630000000|2020-10-13 23:00:00|253.93|251.93|253.93|251.93|254.01|252.01|253.82|251.82|217
1602630300000|2020-10-13 23:05:00|253.94|251.94|254.31|252.31|254.31|252.31|253.55|251.55|200
1602630600000|2020-10-13 23:10:00|254.3|252.3|254.26|252.26|254.46|252.46|254.23|252.23|165
1602630900000|2020-10-13 23:15:00|254.27|252.27|255.06|253.06|255.06|253.06|254.27|252.27|301
1602631200000|2020-10-13 23:20:00|255.07|253.07|255.34|253.34|255.68|253.68|255.07|253.07|341
1602631500000|2020-10-13 23:25:00|255.3|253.3|255.21|253.21|255.47|253.47|255.1|253.1|224
1602631800000|2020-10-13 23:30:00|255.22|253.22|255.1|253.1|255.31|253.31|255.1|253.1|125
1602632100000|2020-10-13 23:35:00|255.09|253.09|254.52|252.52|255.25|253.25|254.16|252.16|339
1602632400000|2020-10-13 23:40:00|254.51|252.51|254.58|252.58|254.6|252.6|254.37|252.37|113
1602632700000|2020-10-13 23:45:00|254.57|252.57|254.4|252.4|254.69|252.69|253.91|251.91|265
1602633000000|2020-10-13 23:50:00|254.41|252.41|254.49|252.49|254.77|252.77|254.36|252.36|194
1602633300000|2020-10-13 23:55:00|254.5|252.5|254.53|252.53|254.67|252.67|254.42|252.42|164
1602633600000|2020-10-14 00:00:00|254.54|252.54|254.32|252.32|254.86|252.86|253.99|251.99|455
1602633900000|2020-10-14 00:05:00|254.31|252.31|254.29|252.29|254.45|252.45|253.88|251.88|269
1602634200000|2020-10-14 00:10:00|254.3|252.3|254.84|252.84|254.88|252.88|254.29|252.29|213
1602634500000|2020-10-14 00:15:00|254.85|252.85|255.53|253.53|255.56|253.56|254.69|252.69|428
1602634800000|2020-10-14 00:20:00|255.55|253.55|255.74|253.74|256.1|254.1|255.53|253.53|521
1602635100000|2020-10-14 00:25:00|255.73|253.73|255.61|253.61|256.01|254.01|255.46|253.46|340
1602635400000|2020-10-14 00:30:00|255.62|253.62|255.86|253.86|255.95|253.95|255.59|253.59|255
1602635700000|2020-10-14 00:35:00|255.85|253.85|256.01|254.01|256.05|254.05|255.71|253.71|266
1602636000000|2020-10-14 00:40:00|256.02|254.02|256.43|254.43|256.46|254.46|255.87|253.87|252
1602636300000|2020-10-14 00:45:00|256.42|254.42|256.42|254.42|256.45|254.45|256.14|254.14|225
1602636600000|2020-10-14 00:50:00|256.4|254.4|259.13|257.13|259.23|257.23|256.36|254.36|464
1602636900000|2020-10-14 00:55:00|259.17|257.17|259.13|257.13|259.38|257.38|258.71|256.71|527
1602637200000|2020-10-14 01:00:00|259.12|257.12|258.66|256.66|259.59|257.59|258.23|256.23|525
1602637500000|2020-10-14 01:05:00|258.65|256.65|258.08|256.08|258.75|256.75|258.06|256.06|406
1602637800000|2020-10-14 01:10:00|258.05|256.05|258.16|256.16|258.37|256.37|257.81|255.81|377
1602638100000|2020-10-14 01:15:00|258.2|256.2|257.71|255.71|258.61|256.61|257.64|255.64|284
1602638400000|2020-10-14 01:20:00|257.7|255.7|257.42|255.42|257.73|255.73|257.36|255.36|320
1602638700000|2020-10-14 01:25:00|257.41|255.41|257.28|255.28|257.73|255.73|256.97|254.97|304
1602639000000|2020-10-14 01:30:00|257.27|255.27|257.15|255.15|257.29|255.29|256.83|254.83|158
1602639300000|2020-10-14 01:35:00|257.14|255.14|257.54|255.54|257.55|255.55|256.79|254.79|208
1602639600000|2020-10-14 01:40:00|257.55|255.55|257.83|255.83|257.84|255.84|257.35|255.35|304
1602639900000|2020-10-14 01:45:00|257.82|255.82|257.84|255.84|257.87|255.87|257.59|255.59|215
1602640200000|2020-10-14 01:50:00|257.82|255.82|257.5|255.5|257.82|255.82|257.44|255.44|170
1602640500000|2020-10-14 01:55:00|257.48|255.48|257.72|255.72|257.73|255.73|257.38|255.38|210
1602640800000|2020-10-14 02:00:00|257.73|255.73|256.63|254.63|257.75|255.75|256.54|254.54|332
1602641100000|2020-10-14 02:05:00|256.64|254.64|255.85|253.85|256.65|254.65|255.47|253.47|436
1602641400000|2020-10-14 02:10:00|255.86|253.86|256.08|254.08|256.27|254.27|255.86|253.86|227
1602641700000|2020-10-14 02:15:00|256.09|254.09|255.93|253.93|256.2|254.2|255.93|253.93|143
1602642000000|2020-10-14 02:20:00|255.92|253.92|255.99|253.99|256.25|254.25|255.83|253.83|197
1602642300000|2020-10-14 02:25:00|256|254|256.21|254.21|256.61|254.61|255.87|253.87|184
1602642600000|2020-10-14 02:30:00|256.2|254.2|256.34|254.34|256.63|254.63|256.2|254.2|154
1602642900000|2020-10-14 02:35:00|256.35|254.35|255.79|253.79|256.43|254.43|255.77|253.77|194
1602643200000|2020-10-14 02:40:00|255.8|253.8|255.7|253.7|255.86|253.86|255.63|253.63|186
1602643500000|2020-10-14 02:45:00|255.71|253.71|255.3|253.3|255.72|253.72|254.98|252.98|303
1602643800000|2020-10-14 02:50:00|255.28|253.28|255.37|253.37|255.42|253.42|254.91|252.91|270
1602644100000|2020-10-14 02:55:00|255.36|253.36|255.26|253.26|255.61|253.61|255.09|253.09|295
1602644400000|2020-10-14 03:00:00|255.27|253.27|255.4|253.4|255.42|253.42|255.27|253.27|147
1602644700000|2020-10-14 03:05:00|255.39|253.39|255.84|253.84|255.86|253.86|255.36|253.36|137
1602645000000|2020-10-14 03:10:00|255.85|253.85|255.59|253.59|255.85|253.85|255.48|253.48|159
1602645300000|2020-10-14 03:15:00|255.56|253.56|255.84|253.84|255.84|253.84|255.5|253.5|73
1602645600000|2020-10-14 03:20:00|255.85|253.85|255.98|253.98|256.08|254.08|255.7|253.7|189
1602645900000|2020-10-14 03:25:00|256|254|255.92|253.92|256.23|254.23|255.91|253.91|193
1602646200000|2020-10-14 03:30:00|255.91|253.91|256.7|254.7|256.74|254.74|255.89|253.89|194
1602646500000|2020-10-14 03:35:00|256.75|254.75|257.28|255.28|257.35|255.35|256.74|254.74|262
1602646800000|2020-10-14 03:40:00|257.29|255.29|257.17|255.17|257.43|255.43|257.14|255.14|196
1602647100000|2020-10-14 03:45:00|257.18|255.18|257.64|255.64|257.94|255.94|257.14|255.14|312
1602647400000|2020-10-14 03:50:00|257.63|255.63|257.28|255.28|257.68|255.68|257.28|255.28|266
1602647700000|2020-10-14 03:55:00|257.3|255.3|255.93|253.93|257.3|255.3|255.9|253.9|455
1602648000000|2020-10-14 04:00:00|255.92|253.92|254.54|252.54|255.98|253.98|254.5|252.5|628
1602648300000|2020-10-14 04:05:00|254.55|252.55|254.59|252.59|254.78|252.78|254.37|252.37|397
1602648600000|2020-10-14 04:10:00|254.57|252.57|254.96|252.96|255.16|253.16|254.44|252.44|391
1602648900000|2020-10-14 04:15:00|254.97|252.97|255.37|253.37|255.39|253.39|254.88|252.88|241
1602649200000|2020-10-14 04:20:00|255.38|253.38|255.86|253.86|255.96|253.96|255.37|253.37|232
1602649500000|2020-10-14 04:25:00|255.87|253.87|256.22|254.22|256.25|254.25|255.7|253.7|317
1602649800000|2020-10-14 04:30:00|256.23|254.23|255.85|253.85|256.25|254.25|255.7|253.7|249
1602650100000|2020-10-14 04:35:00|255.84|253.84|255.72|253.72|256.02|254.02|255.69|253.69|214
1602650400000|2020-10-14 04:40:00|255.73|253.73|255.56|253.56|255.92|253.92|255.4|253.4|203
1602650700000|2020-10-14 04:45:00|255.59|253.59|255.66|253.66|255.71|253.71|255.31|253.31|189
1602651000000|2020-10-14 04:50:00|255.64|253.64|255.11|253.11|255.64|253.64|254.92|252.92|261
1602651300000|2020-10-14 04:55:00|255.1|253.1|254.5|252.5|255.12|253.12|254.32|252.32|265
1602651600000|2020-10-14 05:00:00|254.51|252.51|253.68|251.68|254.62|252.62|253.51|251.51|375
1602651900000|2020-10-14 05:05:00|253.69|251.69|254.44|252.44|254.67|252.67|253.68|251.68|274
1602652200000|2020-10-14 05:10:00|254.41|252.41|255.01|253.01|255.01|253.01|254.03|252.03|268
1602652500000|2020-10-14 05:15:00|255.02|253.02|255.43|253.43|255.52|253.52|254.93|252.93|240
1602652800000|2020-10-14 05:20:00|255.45|253.45|255.16|253.16|255.66|253.66|255.02|253.02|203
1602653100000|2020-10-14 05:25:00|255.17|253.17|254.77|252.77|255.37|253.37|254.67|252.67|227
1602653400000|2020-10-14 05:30:00|254.76|252.76|254.61|252.61|254.93|252.93|254.6|252.6|130
1602653700000|2020-10-14 05:35:00|254.6|252.6|254.5|252.5|254.66|252.66|254.1|252.1|267
1602654000000|2020-10-14 05:40:00|254.49|252.49|254.48|252.48|254.59|252.59|254.46|252.46|121
1602654300000|2020-10-14 05:45:00|254.49|252.49|255.15|253.15|255.15|253.15|254.46|252.46|217
1602654600000|2020-10-14 05:50:00|255.13|253.13|255.48|253.48|255.48|253.48|255.13|253.13|162
1602654900000|2020-10-14 05:55:00|255.49|253.49|255.22|253.22|255.49|253.49|255.19|253.19|153
1602655200000|2020-10-14 06:00:00|255.21|253.21|254.89|252.89|255.28|253.28|254.87|252.87|166
1602655500000|2020-10-14 06:05:00|254.91|252.91|254.7|252.7|255.06|253.06|254.67|252.67|172
1602655800000|2020-10-14 06:10:00|254.68|252.68|254.23|252.23|254.7|252.7|254.21|252.21|214
1602656100000|2020-10-14 06:15:00|254.22|252.22|254.18|252.18|254.57|252.57|254.12|252.12|113
1602656400000|2020-10-14 06:20:00|254.16|252.16|254.58|252.58|254.7|252.7|254.15|252.15|179
1602656700000|2020-10-14 06:25:00|254.6|252.6|254.94|252.94|254.94|252.94|254.46|252.46|144
1602657000000|2020-10-14 06:30:00|254.95|252.95|254.68|252.68|254.98|252.98|254.62|252.62|174
1602657300000|2020-10-14 06:35:00|254.67|252.67|254.61|252.61|254.71|252.71|254.52|252.52|126
1602657600000|2020-10-14 06:40:00|254.62|252.62|255.12|253.12|255.21|253.21|254.51|252.51|244
1602657900000|2020-10-14 06:45:00|255.13|253.13|255.61|253.61|255.62|253.62|255.13|253.13|127
1602658200000|2020-10-14 06:50:00|255.62|253.62|256.03|254.03|256.05|254.05|255.57|253.57|206
1602658500000|2020-10-14 06:55:00|256.05|254.05|255.53|253.53|256.1|254.1|255.53|253.53|229
1602658800000|2020-10-14 07:00:00|255.54|253.54|255.46|253.46|255.71|253.71|255.36|253.36|247
1602659100000|2020-10-14 07:05:00|255.44|253.44|255.17|253.17|255.46|253.46|255.17|253.17|267
1602659400000|2020-10-14 07:10:00|255.16|253.16|254.56|252.56|255.27|253.27|254.54|252.54|370
1602659700000|2020-10-14 07:15:00|254.48|252.48|254.06|252.06|254.6|252.6|253.57|251.57|377
1602660000000|2020-10-14 07:20:00|254.07|252.07|253.55|251.55|254.07|252.07|253.32|251.32|300
1602660300000|2020-10-14 07:25:00|253.56|251.56|254.02|252.02|254.12|252.12|253.56|251.56|257
1602660600000|2020-10-14 07:30:00|254.01|252.01|253.95|251.95|254.16|252.16|253.87|251.87|127
1602660900000|2020-10-14 07:35:00|253.94|251.94|254.57|252.57|254.77|252.77|253.89|251.89|200
1602661200000|2020-10-14 07:40:00|254.54|252.54|254.48|252.48|254.79|252.79|254.39|252.39|232
1602661500000|2020-10-14 07:45:00|254.47|252.47|254.59|252.59|254.62|252.62|254.35|252.35|145
1602661800000|2020-10-14 07:50:00|254.58|252.58|254.7|252.7|254.78|252.78|254.51|252.51|87
1602662100000|2020-10-14 07:55:00|254.72|252.72|254.94|252.94|254.98|252.98|254.66|252.66|168
1602662400000|2020-10-14 08:00:00|254.95|252.95|255.43|253.43|255.5|253.5|254.95|252.95|181
1602662700000|2020-10-14 08:05:00|255.44|253.44|255.59|253.59|255.83|253.83|255.41|253.41|242
1602663000000|2020-10-14 08:10:00|255.58|253.58|254.95|252.95|255.78|253.78|254.89|252.89|285
1602663300000|2020-10-14 08:15:00|254.94|252.94|254.88|252.88|255.21|253.21|254.88|252.88|165
1602663600000|2020-10-14 08:20:00|254.89|252.89|254.94|252.94|255.11|253.11|254.46|252.46|223
1602663900000|2020-10-14 08:25:00|254.91|252.91|254.92|252.92|254.92|252.92|254.34|252.34|319
1602664200000|2020-10-14 08:30:00|254.94|252.94|255.15|253.15|255.24|253.24|254.94|252.94|254
1602664500000|2020-10-14 08:35:00|255.14|253.14|255.4|253.4|255.5|253.5|255.14|253.14|278
1602664800000|2020-10-14 08:40:00|255.41|253.41|255.42|253.42|255.54|253.54|255.33|253.33|262
1602665100000|2020-10-14 08:45:00|255.43|253.43|255.34|253.34|255.7|253.7|255.28|253.28|248
1602665400000|2020-10-14 08:50:00|255.39|253.39|255.26|253.26|255.49|253.49|255.17|253.17|225
1602665700000|2020-10-14 08:55:00|255.25|253.25|255.09|253.09|255.33|253.33|255.02|253.02|163
1602666000000|2020-10-14 09:00:00|255.1|253.1|254.66|252.66|255.41|253.41|254.51|252.51|281
1602666300000|2020-10-14 09:05:00|254.68|252.68|254.54|252.54|254.88|252.88|254.47|252.47|232
1602666600000|2020-10-14 09:10:00|254.55|252.55|254.33|252.33|254.71|252.71|253.7|251.7|269
1602666900000|2020-10-14 09:15:00|254.35|252.35|254.8|252.8|254.88|252.88|254.3|252.3|200
1602667200000|2020-10-14 09:20:00|254.81|252.81|254.53|252.53|254.86|252.86|254.51|252.51|167
1602667500000|2020-10-14 09:25:00|254.52|252.52|254.29|252.29|254.66|252.66|254.08|252.08|231
1602667800000|2020-10-14 09:30:00|254.1|252.1|253.94|251.94|254.43|252.43|253.91|251.91|237
1602668100000|2020-10-14 09:35:00|253.98|251.98|253.89|251.89|254.05|252.05|253.8|251.8|237
1602668400000|2020-10-14 09:40:00|253.88|251.88|253.74|251.74|254.02|252.02|253.72|251.72|257
1602668700000|2020-10-14 09:45:00|253.72|251.72|253.15|251.15|253.83|251.83|253.06|251.06|303
1602669000000|2020-10-14 09:50:00|253.16|251.16|253.74|251.74|253.74|251.74|253.16|251.16|192
1602669300000|2020-10-14 09:55:00|253.73|251.73|253.98|251.98|253.99|251.99|253.41|251.41|193
1602669600000|2020-10-14 10:00:00|253.99|251.99|254.12|252.12|254.13|252.13|253.8|251.8|244
1602669900000|2020-10-14 10:05:00|254.11|252.11|253.92|251.92|254.41|252.41|253.87|251.87|263
1602670200000|2020-10-14 10:10:00|253.91|251.91|252.9|250.9|253.95|251.95|252.9|250.9|308
1602670500000|2020-10-14 10:15:00|252.88|250.88|253.35|251.35|253.52|251.52|252.83|250.83|472
1602670800000|2020-10-14 10:20:00|253.34|251.34|253.31|251.31|253.45|251.45|253.15|251.15|202
1602671100000|2020-10-14 10:25:00|253.32|251.32|253.27|251.27|253.5|251.5|253.16|251.16|233
1602671400000|2020-10-14 10:30:00|253.26|251.26|252.46|250.46|253.32|251.32|252.37|250.37|285
1602671700000|2020-10-14 10:35:00|252.49|250.49|252.4|250.4|252.69|250.69|252.01|250.01|326
1602672000000|2020-10-14 10:40:00|252.41|250.41|251.97|249.97|252.43|250.43|251.18|249.18|425
1602672300000|2020-10-14 10:45:00|251.96|249.96|252.68|250.68|253.03|251.03|251.71|249.71|408
1602672600000|2020-10-14 10:50:00|252.71|250.71|252.99|250.99|253.18|251.18|252.59|250.59|338
1602672900000|2020-10-14 10:55:00|252.98|250.98|252.89|250.89|253.12|251.12|252.81|250.81|357
1602673200000|2020-10-14 11:00:00|252.9|250.9|253.18|251.18|253.38|251.38|252.51|250.51|293
1602673500000|2020-10-14 11:05:00|253.2|251.2|253.5|251.5|253.54|251.54|253.2|251.2|238
1602673800000|2020-10-14 11:10:00|253.51|251.51|253.73|251.73|253.73|251.73|253.46|251.46|172
1602674100000|2020-10-14 11:15:00|253.74|251.74|253.62|251.62|253.74|251.74|253.59|251.59|159
1602674400000|2020-10-14 11:20:00|253.6|251.6|253.9|251.9|253.92|251.92|253.18|251.18|206
1602674700000|2020-10-14 11:25:00|253.94|251.94|254.07|252.07|254.11|252.11|253.94|251.94|174
1602675000000|2020-10-14 11:30:00|254.08|252.08|253.96|251.96|254.09|252.09|253.84|251.84|144
1602675300000|2020-10-14 11:35:00|253.95|251.95|253.57|251.57|253.96|251.96|253.53|251.53|133
1602675600000|2020-10-14 11:40:00|253.58|251.58|253.29|251.29|253.6|251.6|252.96|250.96|276
1602675900000|2020-10-14 11:45:00|253.3|251.3|252.81|250.81|253.46|251.46|252.8|250.8|242
1602676200000|2020-10-14 11:50:00|252.8|250.8|252.25|250.25|252.94|250.94|252.09|250.09|180
1602676500000|2020-10-14 11:55:00|252.23|250.23|252.21|250.21|252.51|250.51|251.98|249.98|227
1602676800000|2020-10-14 12:00:00|252.2|250.2|253.4|251.4|253.4|251.4|251.79|249.79|362
1602677100000|2020-10-14 12:05:00|253.41|251.41|253.89|251.89|254.11|252.11|253.38|251.38|259
1602677400000|2020-10-14 12:10:00|253.9|251.9|253.65|251.65|253.92|251.92|253.61|251.61|193
1602677700000|2020-10-14 12:15:00|253.64|251.64|254.57|252.57|254.72|252.72|253.59|251.59|303
1602678000000|2020-10-14 12:20:00|254.56|252.56|255.8|253.8|255.8|253.8|254.46|252.46|332
1602678300000|2020-10-14 12:25:00|255.81|253.81|255.87|253.87|255.87|253.87|255.27|253.27|422
1602678600000|2020-10-14 12:30:00|255.88|253.88|256.86|254.86|256.9|254.9|255.83|253.83|336
1602678900000|2020-10-14 12:35:00|256.85|254.85|256.01|254.01|256.85|254.85|255.8|253.8|397
1602679200000|2020-10-14 12:40:00|256.02|254.02|256|254|256.15|254.15|255.5|253.5|236
1602679500000|2020-10-14 12:45:00|255.98|253.98|255.74|253.74|256.58|254.58|255.74|253.74|369
1602679800000|2020-10-14 12:50:00|255.75|253.75|256.13|254.13|256.13|254.13|255.7|253.7|245
1602680100000|2020-10-14 12:55:00|256.12|254.12|256.13|254.13|256.42|254.42|255.97|253.97|260
1602680400000|2020-10-14 13:00:00|256.14|254.14|256.02|254.02|256.38|254.38|255.62|253.62|303
1602680700000|2020-10-14 13:05:00|256.03|254.03|255.95|253.95|256.17|254.17|255.66|253.66|259
1602681000000|2020-10-14 13:10:00|255.91|253.91|256.67|254.67|256.67|254.67|255.91|253.91|316
1602681300000|2020-10-14 13:15:00|256.66|254.66|256.45|254.45|256.69|254.69|256.15|254.15|251
1602681600000|2020-10-14 13:20:00|256.46|254.46|256.06|254.06|256.46|254.46|256|254|251
1602681900000|2020-10-14 13:25:00|255.99|253.99|255.8|253.8|256.12|254.12|255.79|253.79|234
1602682200000|2020-10-14 13:30:00|255.81|253.81|255.58|253.58|255.85|253.85|255.16|253.16|265
1602682500000|2020-10-14 13:35:00|255.56|253.56|256.91|254.91|257.35|255.35|255.53|253.53|476
1602682800000|2020-10-14 13:40:00|256.9|254.9|257.05|255.05|257.21|255.21|256.46|254.46|552
1602683100000|2020-10-14 13:45:00|257.07|255.07|257.69|255.69|257.69|255.69|256.93|254.93|543
1602683400000|2020-10-14 13:50:00|257.68|255.68|256.71|254.71|257.72|255.72|256.63|254.63|462
1602683700000|2020-10-14 13:55:00|256.7|254.7|256.78|254.78|257.01|255.01|256.55|254.55|388
1602684000000|2020-10-14 14:00:00|256.79|254.79|256.6|254.6|257.01|255.01|256.56|254.56|398
1602684300000|2020-10-14 14:05:00|256.61|254.61|256.82|254.82|256.89|254.89|256.52|254.52|322
1602684600000|2020-10-14 14:10:00|256.85|254.85|256.62|254.62|256.87|254.87|256.53|254.53|267
1602684900000|2020-10-14 14:15:00|256.59|254.59|256.07|254.07|256.67|254.67|255.99|253.99|338
1602685200000|2020-10-14 14:20:00|256.06|254.06|255.86|253.86|256.19|254.19|255.76|253.76|318
1602685500000|2020-10-14 14:25:00|255.73|253.73|252.63|250.63|255.86|253.86|252.49|250.49|783
1602685800000|2020-10-14 14:30:00|252.61|250.61|252.16|250.16|253.42|251.42|252.04|250.04|665
1602686100000|2020-10-14 14:35:00|252.18|250.18|253.28|251.28|253.31|251.31|252.16|250.16|618
1602686400000|2020-10-14 14:40:00|253.23|251.23|253.54|251.54|253.71|251.71|253.15|251.15|410
1602686700000|2020-10-14 14:45:00|253.55|251.55|253.6|251.6|253.98|251.98|253.51|251.51|368
1602687000000|2020-10-14 14:50:00|253.59|251.59|253.77|251.77|253.83|251.83|253.26|251.26|402
1602687300000|2020-10-14 14:55:00|253.76|251.76|253.52|251.52|253.85|251.85|253.3|251.3|337
1602687600000|2020-10-14 15:00:00|253.55|251.55|253.79|251.79|253.79|251.79|252.94|250.94|398
1602687900000|2020-10-14 15:05:00|253.8|251.8|253.89|251.89|254.23|252.23|253.61|251.61|330
1602688200000|2020-10-14 15:10:00|253.88|251.88|254.3|252.3|254.33|252.33|253.73|251.73|262
1602688500000|2020-10-14 15:15:00|254.25|252.25|254.01|252.01|254.3|252.3|253.89|251.89|213
1602688800000|2020-10-14 15:20:00|254.02|252.02|253.78|251.78|254.08|252.08|253.61|251.61|261
1602689100000|2020-10-14 15:25:00|253.79|251.79|253.91|251.91|254.22|252.22|253.79|251.79|262
1602689400000|2020-10-14 15:30:00|253.92|251.92|253.98|251.98|254.2|252.2|253.87|251.87|250
1602689700000|2020-10-14 15:35:00|253.97|251.97|253.97|251.97|254.13|252.13|253.82|251.82|262
1602690000000|2020-10-14 15:40:00|253.96|251.96|253.79|251.79|254.08|252.08|253.68|251.68|238
1602690300000|2020-10-14 15:45:00|253.77|251.77|253.5|251.5|253.77|251.77|252.57|250.57|677
1602690600000|2020-10-14 15:50:00|253.48|251.48|252.37|250.37|253.48|251.48|251.85|249.85|692
1602690900000|2020-10-14 15:55:00|252.35|250.35|253.86|251.86|254.03|252.03|252.08|250.08|732
1602691200000|2020-10-14 16:00:00|253.87|251.87|255.56|253.56|255.59|253.59|253.05|251.05|690
1602691500000|2020-10-14 16:05:00|255.57|253.57|257|255|257.73|255.73|255.55|253.55|622
1602691800000|2020-10-14 16:10:00|256.99|254.99|257|255|258|256|256.77|254.77|542
1602692100000|2020-10-14 16:15:00|257.01|255.01|256.91|254.91|257.76|255.76|256.85|254.85|484
1602692400000|2020-10-14 16:20:00|256.87|254.87|256.33|254.33|257.18|255.18|256.25|254.25|358
1602692700000|2020-10-14 16:25:00|256.34|254.34|256.88|254.88|257.16|255.16|256.13|254.13|395
1602693000000|2020-10-14 16:30:00|256.89|254.89|256.76|254.76|257.23|255.23|256.65|254.65|299
1602693300000|2020-10-14 16:35:00|256.78|254.78|256.51|254.51|256.87|254.87|256.29|254.29|399
1602693600000|2020-10-14 16:40:00|256.5|254.5|256.65|254.65|256.88|254.88|256.44|254.44|264
1602693900000|2020-10-14 16:45:00|256.66|254.66|256.5|254.5|256.67|254.67|256.22|254.22|368
1602694200000|2020-10-14 16:50:00|256.49|254.49|256.55|254.55|256.55|254.55|256.11|254.11|270
1602694500000|2020-10-14 16:55:00|256.57|254.57|256.54|254.54|256.85|254.85|256.31|254.31|339
1602694800000|2020-10-14 17:00:00|256.55|254.55|255.98|253.98|256.55|254.55|255.98|253.98|303
1602695100000|2020-10-14 17:05:00|255.97|253.97|255.39|253.39|256.34|254.34|255.21|253.21|410
1602695400000|2020-10-14 17:10:00|255.4|253.4|255.31|253.31|255.53|253.53|255.21|253.21|231
1602695700000|2020-10-14 17:15:00|255.32|253.32|255.91|253.91|256.04|254.04|255.29|253.29|302
1602696000000|2020-10-14 17:20:00|255.95|253.95|255.57|253.57|256.04|254.04|255.37|253.37|285
1602696300000|2020-10-14 17:25:00|255.56|253.56|255.46|253.46|255.61|253.61|255.37|253.37|246
1602696600000|2020-10-14 17:30:00|255.45|253.45|255.2|253.2|255.56|253.56|255.08|253.08|301
1602696900000|2020-10-14 17:35:00|255.19|253.19|255.61|253.61|255.61|253.61|255.07|253.07|279
1602697200000|2020-10-14 17:40:00|255.59|253.59|255.65|253.65|255.78|253.78|255.22|253.22|274
1602697500000|2020-10-14 17:45:00|255.64|253.64|256|254|256.02|254.02|255.61|253.61|275
1602697800000|2020-10-14 17:50:00|255.98|253.98|256.25|254.25|256.28|254.28|255.85|253.85|189
1602698100000|2020-10-14 17:55:00|256.26|254.26|255.98|253.98|256.26|254.26|255.7|253.7|251
1602698400000|2020-10-14 18:00:00|255.97|253.97|255.52|253.52|255.97|253.97|255.45|253.45|304
1602698700000|2020-10-14 18:05:00|255.51|253.51|255.59|253.59|255.63|253.63|255.28|253.28|250
1602699000000|2020-10-14 18:10:00|255.58|253.58|256.33|254.33|256.33|254.33|255.53|253.53|282
1602699300000|2020-10-14 18:15:00|256.32|254.32|255.72|253.72|256.53|254.53|255.69|253.69|292
1602699600000|2020-10-14 18:20:00|255.73|253.73|255.25|253.25|255.83|253.83|255.13|253.13|316
1602699900000|2020-10-14 18:25:00|255.26|253.26|254.9|252.9|255.27|253.27|254.82|252.82|273
1602700200000|2020-10-14 18:30:00|254.89|252.89|253.62|251.62|254.89|252.89|253.55|251.55|334
1602700500000|2020-10-14 18:35:00|253.6|251.6|253.05|251.05|253.71|251.71|253|251|413
1602700800000|2020-10-14 18:40:00|253.04|251.04|253.66|251.66|253.9|251.9|252.91|250.91|395
1602701100000|2020-10-14 18:45:00|253.65|251.65|254.24|252.24|254.25|252.25|253.43|251.43|308
1602701400000|2020-10-14 18:50:00|254.25|252.25|254.93|252.93|254.94|252.94|254.04|252.04|303
1602701700000|2020-10-14 18:55:00|254.92|252.92|254.47|252.47|254.94|252.94|254.37|252.37|260
1602702000000|2020-10-14 19:00:00|254.48|252.48|254.79|252.79|254.95|252.95|254.42|252.42|242
1602702300000|2020-10-14 19:05:00|254.8|252.8|254.94|252.94|255.02|253.02|254.47|252.47|198
1602702600000|2020-10-14 19:10:00|254.88|252.88|255.4|253.4|255.46|253.46|254.86|252.86|143
1602702900000|2020-10-14 19:15:00|255.39|253.39|255.44|253.44|255.59|253.59|255.2|253.2|121
1602703200000|2020-10-14 19:20:00|255.45|253.45|255.45|253.45|255.51|253.51|255.38|253.38|166
1602703500000|2020-10-14 19:25:00|255.46|253.46|255.19|253.19|255.48|253.48|255.14|253.14|203
1602703800000|2020-10-14 19:30:00|255.18|253.18|255.25|253.25|255.61|253.61|255.15|253.15|210
1602704100000|2020-10-14 19:35:00|255.24|253.24|254.79|252.79|255.3|253.3|254.64|252.64|306
1602704400000|2020-10-14 19:40:00|254.78|252.78|254.75|252.75|255.07|253.07|254.58|252.58|295
1602704700000|2020-10-14 19:45:00|254.74|252.74|254.41|252.41|254.74|252.74|254.26|252.26|271
1602705000000|2020-10-14 19:50:00|254.43|252.43|254.04|252.04|254.56|252.56|254.02|252.02|293
1602705300000|2020-10-14 19:55:00|254.07|252.07|253.9|251.9|254.23|252.23|253.87|251.87|276
1602705600000|2020-10-14 20:00:00|253.89|251.89|254.58|252.58|254.58|252.58|253.86|251.86|204
1602705900000|2020-10-14 20:05:00|254.57|252.57|254.46|252.46|254.6|252.6|254.28|252.28|192
1602706200000|2020-10-14 20:10:00|254.5|252.5|254.61|252.61|254.82|252.82|254.23|252.23|233
1602706500000|2020-10-14 20:15:00|254.55|252.55|254.75|252.75|254.84|252.84|254.44|252.44|210
1602706800000|2020-10-14 20:20:00|254.76|252.76|254.71|252.71|254.84|252.84|254.58|252.58|197
1602707100000|2020-10-14 20:25:00|254.7|252.7|254.73|252.73|254.76|252.76|254.59|252.59|188
1602707400000|2020-10-14 20:30:00|254.72|252.72|254.57|252.57|254.73|252.73|254.44|252.44|152
1602707700000|2020-10-14 20:35:00|254.56|252.56|254.58|252.58|254.74|252.74|254.32|252.32|374
1602708000000|2020-10-14 20:40:00|254.57|252.57|254.58|252.58|254.65|252.65|254.45|252.45|168
1602708300000|2020-10-14 20:45:00|254.59|252.59|255.26|253.26|255.29|253.29|254.56|252.56|308
1602708600000|2020-10-14 20:50:00|255.28|253.28|255.43|253.43|255.67|253.67|255.25|253.25|189
1602708900000|2020-10-14 20:55:00|255.44|253.44|255.57|253.57|255.61|253.61|255.44|253.44|128
1602709200000|2020-10-14 21:00:00|255.58|253.58|255.34|253.34|255.58|253.58|255.27|253.27|140
1602709500000|2020-10-14 21:05:00|255.37|253.37|255.7|253.7|255.71|253.71|255.37|253.37|77
1602709800000|2020-10-14 21:10:00|255.69|253.69|255.75|253.75|255.77|253.77|255.64|253.64|54
1602710100000|2020-10-14 21:15:00|255.76|253.76|256.04|254.04|256.08|254.08|255.72|253.72|99
1602710400000|2020-10-14 21:20:00|256.05|254.05|255.93|253.93|256.05|254.05|255.78|253.78|123
1602710700000|2020-10-14 21:25:00|255.94|253.94|255.92|253.92|255.95|253.95|255.84|253.84|102
1602711000000|2020-10-14 21:30:00|255.91|253.91|255.86|253.86|255.93|253.93|255.73|253.73|50
1602711300000|2020-10-14 21:35:00|255.85|253.85|255.77|253.77|255.9|253.9|255.69|253.69|110
1602711600000|2020-10-14 21:40:00|255.78|253.78|255.89|253.89|255.89|253.89|255.77|253.77|97
1602711900000|2020-10-14 21:45:00|255.9|253.9|255.88|253.88|255.9|253.9|255.84|253.84|85
1602712200000|2020-10-14 21:50:00|255.87|253.87|255.45|253.45|255.88|253.88|255.44|253.44|140
1602712500000|2020-10-14 21:55:00|255.44|253.44|255.04|253.04|255.46|253.46|254.93|252.93|148
1602712800000|2020-10-14 22:00:00|255.03|253.03|255.5|253.5|255.51|253.51|255.03|253.03|115
1602713100000|2020-10-14 22:05:00|255.49|253.49|255.66|253.66|255.76|253.76|255.48|253.48|184
1602713400000|2020-10-14 22:10:00|255.68|253.68|256.35|254.35|256.35|254.35|255.68|253.68|185
1602713700000|2020-10-14 22:15:00|256.36|254.36|256.39|254.39|256.57|254.57|256.11|254.11|221
1602714000000|2020-10-14 22:20:00|256.38|254.38|256.44|254.44|256.6|254.6|256.37|254.37|155
1602714300000|2020-10-14 22:25:00|256.47|254.47|256.44|254.44|256.54|254.54|256.27|254.27|154
1602714600000|2020-10-14 22:30:00|256.45|254.45|256.34|254.34|256.64|254.64|256.12|254.12|206
1602714900000|2020-10-14 22:35:00|256.33|254.33|256.44|254.44|256.59|254.59|256.11|254.11|243
1602715200000|2020-10-14 22:40:00|256.43|254.43|256.43|254.43|256.61|254.61|256.26|254.26|194
1602715500000|2020-10-14 22:45:00|256.41|254.41|256.05|254.05|256.44|254.44|255.79|253.79|171
1602715800000|2020-10-14 22:50:00|256.06|254.06|256.6|254.6|256.62|254.62|255.96|253.96|174
1602716100000|2020-10-14 22:55:00|256.59|254.59|257.01|255.01|257.04|255.04|256.56|254.56|217
1602716400000|2020-10-14 23:00:00|257.02|255.02|257.36|255.36|257.47|255.47|257.02|255.02|217
1602716700000|2020-10-14 23:05:00|257.35|255.35|257.15|255.15|257.52|255.52|257.13|255.13|178
1602717000000|2020-10-14 23:10:00|257.16|255.16|256.93|254.93|257.2|255.2|256.75|254.75|244
1602717300000|2020-10-14 23:15:00|256.94|254.94|257.04|255.04|257.04|255.04|256.41|254.41|351
1602717600000|2020-10-14 23:20:00|257.05|255.05|256.93|254.93|257.05|255.05|256.77|254.77|275
1602717900000|2020-10-14 23:25:00|256.94|254.94|257.11|255.11|257.22|255.22|256.84|254.84|191
1602718200000|2020-10-14 23:30:00|257.12|255.12|257.13|255.13|257.25|255.25|256.97|254.97|231
1602718500000|2020-10-14 23:35:00|257.14|255.14|258.57|256.57|258.6|256.6|257.09|255.09|315
1602718800000|2020-10-14 23:40:00|258.58|256.58|260.37|258.37|260.37|258.37|258.5|256.5|486
1602719100000|2020-10-14 23:45:00|260.38|258.38|260.55|258.55|261.57|259.57|259.8|257.8|543
1602719400000|2020-10-14 23:50:00|260.56|258.56|260.12|258.12|260.82|258.82|260.02|258.02|412
1602719700000|2020-10-14 23:55:00|260.11|258.11|260.24|258.24|260.64|258.64|259.82|257.82|427
1602720000000|2020-10-15 00:00:00|260.25|258.25|260.2|258.2|260.56|258.56|259.96|257.96|378
1602720300000|2020-10-15 00:05:00|260.21|258.21|259.83|257.83|260.25|258.25|259.69|257.69|431
1602720600000|2020-10-15 00:10:00|259.8|257.8|260.71|258.71|260.71|258.71|259.78|257.78|292
1602720900000|2020-10-15 00:15:00|260.72|258.72|260.18|258.18|260.73|258.73|259.81|257.81|318
1602721200000|2020-10-15 00:20:00|260.17|258.17|260.37|258.37|260.47|258.47|260.09|258.09|245
1602721500000|2020-10-15 00:25:00|260.39|258.39|260|258|260.5|258.5|259.95|257.95|331
1602721800000|2020-10-15 00:30:00|259.99|257.99|259.24|257.24|260.03|258.03|259.12|257.12|281
1602722100000|2020-10-15 00:35:00|259.28|257.28|258.66|256.66|259.44|257.44|258.37|256.37|300
1602722400000|2020-10-15 00:40:00|258.65|256.65|259.35|257.35|259.43|257.43|258.31|256.31|262
1602722700000|2020-10-15 00:45:00|259.34|257.34|258.79|256.79|259.36|257.36|258.77|256.77|222
1602723000000|2020-10-15 00:50:00|258.81|256.81|259.2|257.2|259.4|257.4|258.79|256.79|139
1602723300000|2020-10-15 00:55:00|259.21|257.21|259.5|257.5|259.5|257.5|259.08|257.08|149
1602723600000|2020-10-15 01:00:00|259.49|257.49|258.82|256.82|259.57|257.57|258.7|256.7|168
1602723900000|2020-10-15 01:05:00|258.83|256.83|259.64|257.64|259.75|257.75|258.81|256.81|258
1602724200000|2020-10-15 01:10:00|259.68|257.68|260.48|258.48|260.48|258.48|259.66|257.66|258
1602724500000|2020-10-15 01:15:00|260.49|258.49|260.89|258.89|260.91|258.91|260.14|258.14|313
1602724800000|2020-10-15 01:20:00|260.9|258.9|260.25|258.25|261.31|259.31|260.04|258.04|499
1602725100000|2020-10-15 01:25:00|260.26|258.26|259.83|257.83|260.48|258.48|259.77|257.77|294
1602725400000|2020-10-15 01:30:00|259.86|257.86|259.83|257.83|259.97|257.97|259.68|257.68|198
1602725700000|2020-10-15 01:35:00|259.85|257.85|260.11|258.11|260.2|258.2|259.82|257.82|136
1602726000000|2020-10-15 01:40:00|260.12|258.12|260.02|258.02|260.39|258.39|259.9|257.9|231
1602726300000|2020-10-15 01:45:00|260.01|258.01|259.95|257.95|260.17|258.17|259.78|257.78|218
1602726600000|2020-10-15 01:50:00|259.94|257.94|259.36|257.36|259.95|257.95|259.26|257.26|248
1602726900000|2020-10-15 01:55:00|259.35|257.35|259.76|257.76|259.83|257.83|259|257|257
1602727200000|2020-10-15 02:00:00|259.74|257.74|259.68|257.68|259.85|257.85|259.46|257.46|204
1602727500000|2020-10-15 02:05:00|259.69|257.69|260.06|258.06|260.08|258.08|259.59|257.59|256
1602727800000|2020-10-15 02:10:00|260.07|258.07|259.99|257.99|260.26|258.26|259.88|257.88|205
1602728100000|2020-10-15 02:15:00|259.97|257.97|259.12|257.12|259.99|257.99|259.11|257.11|289
1602728400000|2020-10-15 02:20:00|259.11|257.11|258.96|256.96|259.12|257.12|258.8|256.8|193
1602728700000|2020-10-15 02:25:00|258.95|256.95|259|257|259.12|257.12|258.89|256.89|132
1602729000000|2020-10-15 02:30:00|258.99|256.99|258.12|256.12|259.01|257.01|257.97|255.97|264
1602729300000|2020-10-15 02:35:00|258.11|256.11|258.84|256.84|258.84|256.84|258.09|256.09|183
1602729600000|2020-10-15 02:40:00|258.83|256.83|258.92|256.92|258.98|256.98|258.83|256.83|117
1602729900000|2020-10-15 02:45:00|258.91|256.91|258.93|256.93|258.96|256.96|258.53|256.53|163
1602730200000|2020-10-15 02:50:00|258.94|256.94|257.61|255.61|258.99|256.99|257.33|255.33|362
1602730500000|2020-10-15 02:55:00|257.6|255.6|256.92|254.92|257.64|255.64|256.81|254.81|394
1602730800000|2020-10-15 03:00:00|256.9|254.9|257.51|255.51|257.65|255.65|256.67|254.67|266
1602731100000|2020-10-15 03:05:00|257.52|255.52|257.82|255.82|257.99|255.99|257.35|255.35|251
1602731400000|2020-10-15 03:10:00|257.81|255.81|257.72|255.72|257.84|255.84|257.35|255.35|247
1602731700000|2020-10-15 03:15:00|257.73|255.73|257.99|255.99|258.32|256.32|257.73|255.73|273
1602732000000|2020-10-15 03:20:00|258|256|257.7|255.7|258.38|256.38|257.63|255.63|228
1602732300000|2020-10-15 03:25:00|257.73|255.73|258|256|258.03|256.03|257.72|255.72|204
1602732600000|2020-10-15 03:30:00|257.96|255.96|258.18|256.18|258.18|256.18|257.62|255.62|267
1602732900000|2020-10-15 03:35:00|258.17|256.17|258.44|256.44|258.46|256.46|258.14|256.14|233
1602733200000|2020-10-15 03:40:00|258.45|256.45|258.29|256.29|258.46|256.46|258.11|256.11|141
1602733500000|2020-10-15 03:45:00|258.3|256.3|257.85|255.85|258.3|256.3|257.85|255.85|133
1602733800000|2020-10-15 03:50:00|257.89|255.89|258.21|256.21|258.27|256.27|257.81|255.81|164
1602734100000|2020-10-15 03:55:00|258.19|256.19|258.37|256.37|258.41|256.41|257.98|255.98|159
1602734400000|2020-10-15 04:00:00|258.35|256.35|258.7|256.7|258.98|256.98|258.35|256.35|269
1602734700000|2020-10-15 04:05:00|258.71|256.71|257.9|255.9|258.72|256.72|257.9|255.9|203
1602735000000|2020-10-15 04:10:00|257.91|255.91|257.88|255.88|258.15|256.15|257.66|255.66|201
1602735300000|2020-10-15 04:15:00|257.9|255.9|258.19|256.19|258.2|256.2|257.85|255.85|162
1602735600000|2020-10-15 04:20:00|258.2|256.2|258.18|256.18|258.27|256.27|258.08|256.08|111
1602735900000|2020-10-15 04:25:00|258.17|256.17|258.65|256.65|258.83|256.83|258.13|256.13|208
1602736200000|2020-10-15 04:30:00|258.67|256.67|259.17|257.17|259.17|257.17|258.63|256.63|270
1602736500000|2020-10-15 04:35:00|259.16|257.16|259.13|257.13|259.38|257.38|259.05|257.05|254
1602736800000|2020-10-15 04:40:00|259.14|257.14|259.23|257.23|259.38|257.38|258.93|256.93|238
1602737100000|2020-10-15 04:45:00|259.21|257.21|259.37|257.37|259.4|257.4|259.18|257.18|118
1602737400000|2020-10-15 04:50:00|259.36|257.36|259.19|257.19|259.42|257.42|259.18|257.18|220
1602737700000|2020-10-15 04:55:00|259.18|257.18|258.99|256.99|259.3|257.3|258.92|256.92|219
1602738000000|2020-10-15 05:00:00|258.98|256.98|259.59|257.59|259.6|257.6|258.91|256.91|213
1602738300000|2020-10-15 05:05:00|259.61|257.61|260.16|258.16|260.45|258.45|259.6|257.6|273
1602738600000|2020-10-15 05:10:00|260.15|258.15|259.67|257.67|260.26|258.26|259.46|257.46|298
1602738900000|2020-10-15 05:15:00|259.66|257.66|259.59|257.59|259.85|257.85|259.49|257.49|209
1602739200000|2020-10-15 05:20:00|259.58|257.58|259.4|257.4|259.83|257.83|259.35|257.35|257
1602739500000|2020-10-15 05:25:00|259.42|257.42|259.15|257.15|259.53|257.53|258.92|256.92|277
1602739800000|2020-10-15 05:30:00|259.16|257.16|259.29|257.29|259.29|257.29|258.94|256.94|279
1602740100000|2020-10-15 05:35:00|259.28|257.28|259.83|257.83|259.91|257.91|259.27|257.27|262
1602740400000|2020-10-15 05:40:00|259.84|257.84|260.73|258.73|260.73|258.73|259.83|257.83|343
1602740700000|2020-10-15 05:45:00|260.72|258.72|260.82|258.82|261.04|259.04|260.44|258.44|286
1602741000000|2020-10-15 05:50:00|260.86|258.86|263.34|261.34|263.34|261.34|260.61|258.61|559
1602741300000|2020-10-15 05:55:00|263.33|261.33|263.99|261.99|264.39|262.39|262.61|260.61|568
1602741600000|2020-10-15 06:00:00|264.02|262.02|263.24|261.24|264.03|262.03|263.09|261.09|439
1602741900000|2020-10-15 06:05:00|263.25|261.25|263.33|261.33|263.51|261.51|262.9|260.9|304
1602742200000|2020-10-15 06:10:00|263.34|261.34|264.09|262.09|264.15|262.15|263.31|261.31|277
1602742500000|2020-10-15 06:15:00|264.08|262.08|265.25|263.25|265.28|263.28|263.85|261.85|524
1602742800000|2020-10-15 06:20:00|265.26|263.26|266.1|264.1|266.26|264.26|264.9|262.9|448
1602743100000|2020-10-15 06:25:00|266.12|264.12|265.44|263.44|266.12|264.12|265.39|263.39|436
1602743400000|2020-10-15 06:30:00|265.43|263.43|265.68|263.68|265.85|263.85|265.31|263.31|402
1602743700000|2020-10-15 06:35:00|265.69|263.69|266.23|264.23|266.24|264.24|265.63|263.63|294
1602744000000|2020-10-15 06:40:00|266.22|264.22|265.72|263.72|266.27|264.27|265.7|263.7|377
1602744300000|2020-10-15 06:45:00|265.71|263.71|264.81|262.81|265.72|263.72|264.44|262.44|403
1602744600000|2020-10-15 06:50:00|264.84|262.84|264.39|262.39|264.91|262.91|264.25|262.25|260
1602744900000|2020-10-15 06:55:00|264.24|262.24|264.29|262.29|264.4|262.4|264.05|262.05|172
1602745200000|2020-10-15 07:00:00|264.3|262.3|264.29|262.29|265.17|263.17|264|262|375
1602745500000|2020-10-15 07:05:00|264.31|262.31|264.29|262.29|264.48|262.48|264.24|262.24|156
1602745800000|2020-10-15 07:10:00|264.28|262.28|263.89|261.89|264.29|262.29|263.89|261.89|151
1602746100000|2020-10-15 07:15:00|263.83|261.83|263.73|261.73|263.92|261.92|263.34|261.34|182
1602746400000|2020-10-15 07:20:00|263.72|261.72|263.58|261.58|263.88|261.88|263.55|261.55|147
1602746700000|2020-10-15 07:25:00|263.63|261.63|263.52|261.52|263.96|261.96|263.42|261.42|212
1602747000000|2020-10-15 07:30:00|263.53|261.53|263.98|261.98|264.32|262.32|263.44|261.44|246
1602747300000|2020-10-15 07:35:00|263.97|261.97|264.11|262.11|264.77|262.77|263.95|261.95|265
1602747600000|2020-10-15 07:40:00|264.12|262.12|264.19|262.19|264.28|262.28|264.03|262.03|143
1602747900000|2020-10-15 07:45:00|264.21|262.21|264.64|262.64|264.69|262.69|264.21|262.21|115
1602748200000|2020-10-15 07:50:00|264.68|262.68|265.25|263.25|265.39|263.39|264.67|262.67|233
1602748500000|2020-10-15 07:55:00|265.23|263.23|265.05|263.05|265.23|263.23|265.02|263.02|113
1602748800000|2020-10-15 08:00:00|265.04|263.04|264.94|262.94|265.34|263.34|264.93|262.93|219
1602749100000|2020-10-15 08:05:00|264.91|262.91|264.45|262.45|264.98|262.98|264.4|262.4|222
1602749400000|2020-10-15 08:10:00|264.46|262.46|264.65|262.65|265.38|263.38|264.46|262.46|389
1602749700000|2020-10-15 08:15:00|264.66|262.66|263.99|261.99|264.77|262.77|263.98|261.98|325
1602750000000|2020-10-15 08:20:00|263.97|261.97|263.79|261.79|264.15|262.15|263.54|261.54|257
1602750300000|2020-10-15 08:25:00|263.8|261.8|263.94|261.94|264.53|262.53|263.79|261.79|348
1602750600000|2020-10-15 08:30:00|263.95|261.95|263.7|261.7|263.99|261.99|263.64|261.64|263
1602750900000|2020-10-15 08:35:00|263.73|261.73|263.35|261.35|264.04|262.04|263.35|261.35|297
1602751200000|2020-10-15 08:40:00|263.34|261.34|262.77|260.77|263.38|261.38|262.49|260.49|461
1602751500000|2020-10-15 08:45:00|262.78|260.78|263.68|261.68|263.68|261.68|262.71|260.71|295
1602751800000|2020-10-15 08:50:00|263.65|261.65|263.75|261.75|264.06|262.06|263.38|261.38|336
1602752100000|2020-10-15 08:55:00|263.74|261.74|262.87|260.87|263.74|261.74|262.57|260.57|370
1602752400000|2020-10-15 09:00:00|262.88|260.88|261.86|259.86|262.97|260.97|261.37|259.37|491
1602752700000|2020-10-15 09:05:00|261.87|259.87|262.09|260.09|262.29|260.29|261.22|259.22|476
1602753000000|2020-10-15 09:10:00|262.11|260.11|261.81|259.81|262.2|260.2|261.76|259.76|359
1602753300000|2020-10-15 09:15:00|261.79|259.79|262.35|260.35|262.45|260.45|261.34|259.34|438
1602753600000|2020-10-15 09:20:00|262.36|260.36|262.57|260.57|262.6|260.6|262.25|260.25|266
1602753900000|2020-10-15 09:25:00|262.56|260.56|261.32|259.32|262.57|260.57|260.68|258.68|452
1602754200000|2020-10-15 09:30:00|261.33|259.33|260.9|258.9|261.54|259.54|260.71|258.71|404
1602754500000|2020-10-15 09:35:00|260.93|258.93|260.73|258.73|261.28|259.28|259.62|257.62|585
1602754800000|2020-10-15 09:40:00|260.71|258.71|260.19|258.19|260.73|258.73|260.19|258.19|475
1602755100000|2020-10-15 09:45:00|260.18|258.18|261.57|259.57|261.62|259.62|259.37|257.37|644
1602755400000|2020-10-15 09:50:00|261.58|259.58|261.78|259.78|261.94|259.94|261.18|259.18|516
1602755700000|2020-10-15 09:55:00|261.77|259.77|261.32|259.32|261.83|259.83|261.25|259.25|381
1602756000000|2020-10-15 10:00:00|261.31|259.31|262.38|260.38|262.45|260.45|261.31|259.31|375
1602756300000|2020-10-15 10:05:00|262.39|260.39|262.48|260.48|262.91|260.91|262.23|260.23|378
1602756600000|2020-10-15 10:10:00|262.49|260.49|261.98|259.98|262.56|260.56|261.97|259.97|300
1602756900000|2020-10-15 10:15:00|261.97|259.97|261.38|259.38|262.2|260.2|261.37|259.37|337
1602757200000|2020-10-15 10:20:00|261.39|259.39|260.12|258.12|261.42|259.42|260.1|258.1|450
1602757500000|2020-10-15 10:25:00|260.13|258.13|260|258|260.18|258.18|258.95|256.95|569
1602757800000|2020-10-15 10:30:00|260.01|258.01|259.04|257.04|260.09|258.09|258.33|256.33|585
1602758100000|2020-10-15 10:35:00|259.08|257.08|260.21|258.21|260.26|258.26|258.99|256.99|410
1602758400000|2020-10-15 10:40:00|260.2|258.2|260.16|258.16|260.33|258.33|259.94|257.94|299
1602758700000|2020-10-15 10:45:00|260.15|258.15|260.12|258.12|260.6|258.6|259.9|257.9|307
1602759000000|2020-10-15 10:50:00|260.09|258.09|260.4|258.4|260.42|258.42|259.5|257.5|324
1602759300000|2020-10-15 10:55:00|260.45|258.45|260.46|258.46|260.68|258.68|259.97|257.97|297
1602759600000|2020-10-15 11:00:00|260.47|258.47|260.55|258.55|260.55|258.55|259.87|257.87|316
1602759900000|2020-10-15 11:05:00|260.53|258.53|260.02|258.02|260.62|258.62|260.02|258.02|274
1602760200000|2020-10-15 11:10:00|260.08|258.08|259.48|257.48|260.16|258.16|259.41|257.41|273
1602760500000|2020-10-15 11:15:00|259.47|257.47|259.82|257.82|259.85|257.85|259.19|257.19|331
1602760800000|2020-10-15 11:20:00|259.83|257.83|260.54|258.54|260.68|258.68|259.83|257.83|302
1602761100000|2020-10-15 11:25:00|260.53|258.53|260.52|258.52|260.66|258.66|260.17|258.17|275
1602761400000|2020-10-15 11:30:00|260.53|258.53|261.51|259.51|261.62|259.62|260.53|258.53|295
1602761700000|2020-10-15 11:35:00|261.5|259.5|262.42|260.42|262.79|260.79|261.5|259.5|417
1602762000000|2020-10-15 11:40:00|262.41|260.41|261.42|259.42|262.42|260.42|261.41|259.41|253
1602762300000|2020-10-15 11:45:00|261.41|259.41|260.76|258.76|261.61|259.61|260.43|258.43|355
1602762600000|2020-10-15 11:50:00|260.77|258.77|260.33|258.33|261|259|260.33|258.33|252
1602762900000|2020-10-15 11:55:00|260.31|258.31|259.99|257.99|260.43|258.43|259.89|257.89|365
1602763200000|2020-10-15 12:00:00|259.97|257.97|258.84|256.84|259.98|257.98|258.48|256.48|491
1602763500000|2020-10-15 12:05:00|258.85|256.85|260.02|258.02|260.31|258.31|258.85|256.85|415
1602763800000|2020-10-15 12:10:00|260.01|258.01|259.44|257.44|260.09|258.09|259.28|257.28|262
1602764100000|2020-10-15 12:15:00|259.46|257.46|259.62|257.62|259.62|257.62|258|256|460
1602764400000|2020-10-15 12:20:00|259.6|257.6|262.09|260.09|262.11|260.11|259.6|257.6|595
1602764700000|2020-10-15 12:25:00|262.1|260.1|261.77|259.77|262.1|260.1|261.45|259.45|473
1602765000000|2020-10-15 12:30:00|261.75|259.75|261.42|259.42|261.79|259.79|261.24|259.24|313
1602765300000|2020-10-15 12:35:00|261.41|259.41|262.11|260.11|262.23|260.23|261.3|259.3|346
1602765600000|2020-10-15 12:40:00|262.12|260.12|262.01|260.01|262.77|260.77|262.01|260.01|402
1602765900000|2020-10-15 12:45:00|261.99|259.99|261.36|259.36|262.17|260.17|261.36|259.36|368
1602766200000|2020-10-15 12:50:00|261.37|259.37|262|260|262.11|260.11|261.36|259.36|232
1602766500000|2020-10-15 12:55:00|261.99|259.99|261.95|259.95|262.04|260.04|261.66|259.66|208
1602766800000|2020-10-15 13:00:00|261.94|259.94|262.71|260.71|262.78|260.78|261.92|259.92|258
1602767100000|2020-10-15 13:05:00|262.75|260.75|262.54|260.54|263.03|261.03|262.29|260.29|273
1602767400000|2020-10-15 13:10:00|262.53|260.53|261.95|259.95|262.54|260.54|261.95|259.95|236
1602767700000|2020-10-15 13:15:00|261.96|259.96|261.58|259.58|261.96|259.96|261.45|259.45|272
1602768000000|2020-10-15 13:20:00|261.57|259.57|261.92|259.92|262.08|260.08|261.57|259.57|179
1602768300000|2020-10-15 13:25:00|261.91|259.91|261.38|259.38|261.91|259.91|261.32|259.32|195
1602768600000|2020-10-15 13:30:00|261.37|259.37|261.82|259.82|262.02|260.02|261.16|259.16|303
1602768900000|2020-10-15 13:35:00|261.84|259.84|262.04|260.04|262.13|260.13|261.83|259.83|282
1602769200000|2020-10-15 13:40:00|262.06|260.06|263.12|261.12|263.16|261.16|261.94|259.94|293
1602769500000|2020-10-15 13:45:00|263.13|261.13|263.06|261.06|263.49|261.49|262.82|260.82|238
1602769800000|2020-10-15 13:50:00|263.07|261.07|264.48|262.48|264.49|262.49|263.04|261.04|324
1602770100000|2020-10-15 13:55:00|264.49|262.49|263.91|261.91|264.97|262.97|263.91|261.91|449
1602770400000|2020-10-15 14:00:00|263.88|261.88|263.56|261.56|263.94|261.94|262.92|260.92|446
1602770700000|2020-10-15 14:05:00|263.57|261.57|263.15|261.15|263.67|261.67|263.08|261.08|342
1602771000000|2020-10-15 14:10:00|263.14|261.14|263.05|261.05|263.22|261.22|262.93|260.93|240
1602771300000|2020-10-15 14:15:00|263.06|261.06|263.85|261.85|264.16|262.16|262.99|260.99|337
1602771600000|2020-10-15 14:20:00|263.86|261.86|263.62|261.62|263.87|261.87|263.51|261.51|292
1602771900000|2020-10-15 14:25:00|263.61|261.61|263.49|261.49|263.83|261.83|263.47|261.47|252
1602772200000|2020-10-15 14:30:00|263.51|261.51|262.8|260.8|263.55|261.55|262.74|260.74|302
1602772500000|2020-10-15 14:35:00|262.79|260.79|262.97|260.97|263.03|261.03|262.74|260.74|242
1602772800000|2020-10-15 14:40:00|262.98|260.98|262.49|260.49|263.04|261.04|262.24|260.24|379
1602773100000|2020-10-15 14:45:00|262.48|260.48|262.8|260.8|262.91|260.91|262.28|260.28|251
1602773400000|2020-10-15 14:50:00|262.81|260.81|262.92|260.92|262.96|260.96|262.71|260.71|193
1602773700000|2020-10-15 14:55:00|262.91|260.91|262.87|260.87|262.91|260.91|262.27|260.27|219
1602774000000|2020-10-15 15:00:00|262.88|260.88|262.73|260.73|262.94|260.94|262.58|260.58|238
1602774300000|2020-10-15 15:05:00|262.74|260.74|263.34|261.34|263.43|261.43|262.74|260.74|214
1602774600000|2020-10-15 15:10:00|263.35|261.35|263.37|261.37|263.38|261.38|263.15|261.15|208
1602774900000|2020-10-15 15:15:00|263.36|261.36|263.96|261.96|263.97|261.97|263.36|261.36|174
1602775200000|2020-10-15 15:20:00|263.95|261.95|263.98|261.98|264.09|262.09|263.84|261.84|266
1602775500000|2020-10-15 15:25:00|263.99|261.99|262.98|260.98|264.04|262.04|262.91|260.91|310
1602775800000|2020-10-15 15:30:00|262.93|260.93|262.74|260.74|262.93|260.93|262.38|260.38|246
1602776100000|2020-10-15 15:35:00|262.76|260.76|262.44|260.44|262.81|260.81|262.28|260.28|238
1602776400000|2020-10-15 15:40:00|262.43|260.43|262.98|260.98|263|261|262.4|260.4|225
1602776700000|2020-10-15 15:45:00|263.03|261.03|263.34|261.34|263.55|261.55|262.78|260.78|451
1602777000000|2020-10-15 15:50:00|263.32|261.32|263.73|261.73|264.02|262.02|263.31|261.31|405
1602777300000|2020-10-15 15:55:00|263.72|261.72|264.27|262.27|264.31|262.31|263.5|261.5|425
1602777600000|2020-10-15 16:00:00|264.28|262.28|263.64|261.64|264.45|262.45|263.64|261.64|355
1602777900000|2020-10-15 16:05:00|263.66|261.66|264|262|264.14|262.14|263.52|261.52|338
1602778200000|2020-10-15 16:10:00|263.96|261.96|263.91|261.91|263.97|261.97|263.69|261.69|286
1602778500000|2020-10-15 16:15:00|263.9|261.9|262.19|260.19|264|262|261.98|259.98|414
1602778800000|2020-10-15 16:20:00|262.17|260.17|263.05|261.05|263.5|261.5|261.98|259.98|503
1602779100000|2020-10-15 16:25:00|263.04|261.04|262.5|260.5|263.09|261.09|262.32|260.32|473
1602779400000|2020-10-15 16:30:00|262.49|260.49|260.75|258.75|262.67|260.67|260.65|258.65|478
1602779700000|2020-10-15 16:35:00|260.67|258.67|260.36|258.36|261.11|259.11|260.19|258.19|606
1602780000000|2020-10-15 16:40:00|260.35|258.35|260.44|258.44|260.88|258.88|260.03|258.03|408
1602780300000|2020-10-15 16:45:00|260.45|258.45|260.26|258.26|260.88|258.88|260.1|258.1|429
1602780600000|2020-10-15 16:50:00|260.24|258.24|260.19|258.19|260.39|258.39|260.04|258.04|333
1602780900000|2020-10-15 16:55:00|260.17|258.17|260.4|258.4|260.65|258.65|259.9|257.9|352
1602781200000|2020-10-15 17:00:00|260.42|258.42|261.32|259.32|261.35|259.35|260.39|258.39|298
1602781500000|2020-10-15 17:05:00|261.33|259.33|262.3|260.3|262.31|260.31|261.3|259.3|413
1602781800000|2020-10-15 17:10:00|262.31|260.31|262.57|260.57|262.67|260.67|262.26|260.26|318
1602782100000|2020-10-15 17:15:00|262.58|260.58|262.47|260.47|262.6|260.6|262.03|260.03|246
1602782400000|2020-10-15 17:20:00|262.48|260.48|262.43|260.43|262.51|260.51|262.34|260.34|178
1602782700000|2020-10-15 17:25:00|262.44|260.44|262.87|260.87|263.05|261.05|262.43|260.43|250
1602783000000|2020-10-15 17:30:00|262.84|260.84|262.75|260.75|262.96|260.96|262.75|260.75|182
1602783300000|2020-10-15 17:35:00|262.74|260.74|262.8|260.8|263.23|261.23|262.52|260.52|313
1602783600000|2020-10-15 17:40:00|262.81|260.81|263.3|261.3|263.39|261.39|262.8|260.8|413
1602783900000|2020-10-15 17:45:00|263.31|261.31|263.57|261.57|263.71|261.71|262.93|260.93|394
1602784200000|2020-10-15 17:50:00|263.6|261.6|263.65|261.65|264.3|262.3|263.54|261.54|391
1602784500000|2020-10-15 17:55:00|263.64|261.64|263.51|261.51|263.74|261.74|263.19|261.19|416
1602784800000|2020-10-15 18:00:00|263.53|261.53|263.25|261.25|263.77|261.77|263.21|261.21|240
1602785100000|2020-10-15 18:05:00|263.26|261.26|263.54|261.54|263.56|261.56|262.99|260.99|237
1602785400000|2020-10-15 18:10:00|263.55|261.55|263.81|261.81|263.84|261.84|263.2|261.2|232
1602785700000|2020-10-15 18:15:00|263.8|261.8|263.2|261.2|264.11|262.11|263.1|261.1|303
1602786000000|2020-10-15 18:20:00|263.19|261.19|263.2|261.2|263.44|261.44|262.83|260.83|279
1602786300000|2020-10-15 18:25:00|263.19|261.19|262.95|260.95|263.19|261.19|262.71|260.71|228
1602786600000|2020-10-15 18:30:00|262.94|260.94|262.92|260.92|263.07|261.07|262.76|260.76|219
1602786900000|2020-10-15 18:35:00|262.93|260.93|262.75|260.75|262.99|260.99|262.75|260.75|198
1602787200000|2020-10-15 18:40:00|262.74|260.74|262.86|260.86|262.92|260.92|262.68|260.68|166
1602787500000|2020-10-15 18:45:00|262.87|260.87|262.41|260.41|262.9|260.9|262.31|260.31|222
1602787800000|2020-10-15 18:50:00|262.4|260.4|262.31|260.31|262.43|260.43|262.26|260.26|180
1602788100000|2020-10-15 18:55:00|262.3|260.3|261.98|259.98|262.35|260.35|261.93|259.93|152
1602788400000|2020-10-15 19:00:00|261.93|259.93|262.12|260.12|262.14|260.14|261.86|259.86|179
1602788700000|2020-10-15 19:05:00|262.13|260.13|262.3|260.3|262.39|260.39|262.11|260.11|102
1602789000000|2020-10-15 19:10:00|262.31|260.31|262.74|260.74|263.42|261.42|262.24|260.24|399
1602789300000|2020-10-15 19:15:00|262.72|260.72|262.09|260.09|262.77|260.77|261.71|259.71|394
1602789600000|2020-10-15 19:20:00|262.1|260.1|262.21|260.21|262.3|260.3|261.93|259.93|252
1602789900000|2020-10-15 19:25:00|262.22|260.22|262.73|260.73|263.02|261.02|262.18|260.18|296
1602790200000|2020-10-15 19:30:00|262.72|260.72|262.54|260.54|263.1|261.1|262.45|260.45|353
1602790500000|2020-10-15 19:35:00|262.55|260.55|262.5|260.5|262.72|260.72|262.43|260.43|245
1602790800000|2020-10-15 19:40:00|262.51|260.51|262.81|260.81|263.04|261.04|262.42|260.42|294
1602791100000|2020-10-15 19:45:00|262.82|260.82|262.39|260.39|262.89|260.89|262.26|260.26|314
1602791400000|2020-10-15 19:50:00|262.41|260.41|262.5|260.5|262.83|260.83|262.34|260.34|289
1602791700000|2020-10-15 19:55:00|262.52|260.52|262.44|260.44|262.53|260.53|262.29|260.29|224
1602792000000|2020-10-15 20:00:00|262.45|260.45|262.53|260.53|262.62|260.62|262.33|260.33|232
1602792300000|2020-10-15 20:05:00|262.54|260.54|263.03|261.03|264.15|262.15|262.49|260.49|548
1602792600000|2020-10-15 20:10:00|263.04|261.04|262.72|260.72|263.25|261.25|262.33|260.33|466
1602792900000|2020-10-15 20:15:00|262.73|260.73|262.65|260.65|263|261|262.38|260.38|379
1602793200000|2020-10-15 20:20:00|262.63|260.63|262.79|260.79|263.08|261.08|262.62|260.62|291
1602793500000|2020-10-15 20:25:00|262.8|260.8|262.12|260.12|262.81|260.81|262.11|260.11|233
1602793800000|2020-10-15 20:30:00|262.13|260.13|262.3|260.3|262.52|260.52|262.13|260.13|267
1602794100000|2020-10-15 20:35:00|262.31|260.31|262.78|260.78|262.9|260.9|262.3|260.3|171
1602794400000|2020-10-15 20:40:00|262.8|260.8|262.69|260.69|262.82|260.82|262.5|260.5|225
1602794700000|2020-10-15 20:45:00|262.7|260.7|262.63|260.63|262.99|260.99|262.52|260.52|269
1602795000000|2020-10-15 20:50:00|262.62|260.62|262.45|260.45|262.77|260.77|262.44|260.44|139
1602795300000|2020-10-15 20:55:00|262.47|260.47|263.01|261.01|263.23|261.23|262.38|260.38|331
1602795600000|2020-10-15 21:00:00|263|261|261.62|259.62|263.09|261.09|261.37|259.37|362
1602795900000|2020-10-15 21:05:00|261.63|259.63|261.77|259.77|261.8|259.8|261.29|259.29|252
1602796200000|2020-10-15 21:10:00|261.76|259.76|262.01|260.01|262.01|260.01|261.66|259.66|165
1602796500000|2020-10-15 21:15:00|261.96|259.96|261.94|259.94|262.22|260.22|261.91|259.91|147
1602796800000|2020-10-15 21:20:00|261.86|259.86|261.76|259.76|261.94|259.94|261.75|259.75|87
1602797100000|2020-10-15 21:25:00|261.75|259.75|261.75|259.75|261.77|259.77|261.74|259.74|41
1602797400000|2020-10-15 21:30:00|261.73|259.73|261.66|259.66|261.74|259.74|261.65|259.65|62
1602797700000|2020-10-15 21:35:00|261.67|259.67|261.89|259.89|261.96|259.96|261.63|259.63|107
1602798000000|2020-10-15 21:40:00|261.88|259.88|261.51|259.51|261.88|259.88|261.5|259.5|164
1602798300000|2020-10-15 21:45:00|261.5|259.5|261.57|259.57|261.57|259.57|261.47|259.47|58
1602798600000|2020-10-15 21:50:00|261.58|259.58|261.83|259.83|261.87|259.87|261.55|259.55|173
1602798900000|2020-10-15 21:55:00|261.81|259.81|261.9|259.9|261.9|259.9|261.5|259.5|214
1602799200000|2020-10-15 22:00:00|261.89|259.89|261.99|259.99|262.1|260.1|261.86|259.86|211
1602799500000|2020-10-15 22:05:00|262|260|261.88|259.88|262.02|260.02|261.88|259.88|127
1602799800000|2020-10-15 22:10:00|261.9|259.9|261.52|259.52|262.07|260.07|261.52|259.52|185
1602800100000|2020-10-15 22:15:00|261.53|259.53|261.71|259.71|261.9|259.9|261.39|259.39|170
1602800400000|2020-10-15 22:20:00|261.72|259.72|261.85|259.85|261.9|259.9|261.43|259.43|204
1602800700000|2020-10-15 22:25:00|261.84|259.84|261.92|259.92|262.05|260.05|261.84|259.84|197
1602801000000|2020-10-15 22:30:00|261.91|259.91|261.65|259.65|261.92|259.92|261.48|259.48|200
1602801300000|2020-10-15 22:35:00|261.66|259.66|261.69|259.69|262.05|260.05|261.58|259.58|302
1602801600000|2020-10-15 22:40:00|261.68|259.68|261.99|259.99|262.01|260.01|261.54|259.54|325
1602801900000|2020-10-15 22:45:00|262|260|261.64|259.64|262|260|261.63|259.63|172
1602802200000|2020-10-15 22:50:00|261.62|259.62|261.43|259.43|261.64|259.64|261.41|259.41|125
1602802500000|2020-10-15 22:55:00|261.41|259.41|261.48|259.48|261.64|259.64|261.31|259.31|170
1602802800000|2020-10-15 23:00:00|261.5|259.5|261.65|259.65|261.67|259.67|261.37|259.37|244
1602803100000|2020-10-15 23:05:00|261.74|259.74|262.35|260.35|262.44|260.44|261.72|259.72|242
1602803400000|2020-10-15 23:10:00|262.34|260.34|262.71|260.71|262.86|260.86|262.34|260.34|304
1602803700000|2020-10-15 23:15:00|262.73|260.73|262.34|260.34|262.73|260.73|262.22|260.22|223
1602804000000|2020-10-15 23:20:00|262.35|260.35|262.6|260.6|262.81|260.81|262.28|260.28|296
1602804300000|2020-10-15 23:25:00|262.61|260.61|262.67|260.67|262.82|260.82|262.57|260.57|169
1602804600000|2020-10-15 23:30:00|262.65|260.65|262.6|260.6|262.73|260.73|262.5|260.5|133
1602804900000|2020-10-15 23:35:00|262.55|260.55|262.55|260.55|262.7|260.7|262.51|260.51|125
1602805200000|2020-10-15 23:40:00|262.54|260.54|262.58|260.58|262.67|260.67|262.32|260.32|252
1602805500000|2020-10-15 23:45:00|262.61|260.61|262.07|260.07|262.67|260.67|262.02|260.02|200
1602805800000|2020-10-15 23:50:00|262.13|260.13|262.49|260.49|262.67|260.67|262.08|260.08|187
1602806100000|2020-10-15 23:55:00|262.5|260.5|263.27|261.27|263.32|261.32|262.48|260.48|232
1602806400000|2020-10-16 00:00:00|263.25|261.25|262.09|260.09|263.39|261.39|262.08|260.08|368
1602806700000|2020-10-16 00:05:00|262.1|260.1|262.02|260.02|262.25|260.25|261.57|259.57|278
1602807000000|2020-10-16 00:10:00|262.03|260.03|261.8|259.8|262.18|260.18|261.8|259.8|161
1602807300000|2020-10-16 00:15:00|261.82|259.82|262.44|260.44|262.47|260.47|261.65|259.65|205
1602807600000|2020-10-16 00:20:00|262.45|260.45|262.18|260.18|262.52|260.52|262.18|260.18|248
1602807900000|2020-10-16 00:25:00|262.17|260.17|262.18|260.18|262.47|260.47|262.09|260.09|323
1602808200000|2020-10-16 00:30:00|262.16|260.16|261.83|259.83|262.25|260.25|261.83|259.83|191
1602808500000|2020-10-16 00:35:00|261.84|259.84|262.1|260.1|262.18|260.18|261.79|259.79|206
1602808800000|2020-10-16 00:40:00|262.05|260.05|262.38|260.38|262.41|260.41|262.05|260.05|133
1602809100000|2020-10-16 00:45:00|262.37|260.37|262.53|260.53|262.63|260.63|262.25|260.25|201
1602809400000|2020-10-16 00:50:00|262.54|260.54|262.8|260.8|262.9|260.9|262.51|260.51|238
1602809700000|2020-10-16 00:55:00|262.78|260.78|262.84|260.84|262.88|260.88|262.74|260.74|170
1602810000000|2020-10-16 01:00:00|262.83|260.83|263.4|261.4|263.42|261.42|262.83|260.83|311
1602810300000|2020-10-16 01:05:00|263.42|261.42|263.83|261.83|263.91|261.91|263.38|261.38|286
1602810600000|2020-10-16 01:10:00|263.82|261.82|263.89|261.89|264.04|262.04|263.6|261.6|278
1602810900000|2020-10-16 01:15:00|263.9|261.9|264.11|262.11|264.14|262.14|263.76|261.76|249
1602811200000|2020-10-16 01:20:00|264.07|262.07|265.9|263.9|265.99|263.99|264.01|262.01|441
1602811500000|2020-10-16 01:25:00|265.89|263.89|266.45|264.45|267.18|265.18|265.84|263.84|542
1602811800000|2020-10-16 01:30:00|266.46|264.46|267|265|267|265|265.81|263.81|372
1602812100000|2020-10-16 01:35:00|267.02|265.02|266.67|264.67|267.03|265.03|266.39|264.39|339
1602812400000|2020-10-16 01:40:00|266.57|264.57|267.02|265.02|267.04|265.04|266.45|264.45|285
1602812700000|2020-10-16 01:45:00|267.04|265.04|266.97|264.97|267.68|265.68|266.95|264.95|342
1602813000000|2020-10-16 01:50:00|266.98|264.98|266.39|264.39|266.99|264.99|266.31|264.31|312
1602813300000|2020-10-16 01:55:00|266.4|264.4|266.3|264.3|266.41|264.41|266.03|264.03|245
1602813600000|2020-10-16 02:00:00|266.31|264.31|266.57|264.57|266.76|264.76|266.31|264.31|217
1602813900000|2020-10-16 02:05:00|266.59|264.59|265.9|263.9|266.59|264.59|265.84|263.84|312
1602814200000|2020-10-16 02:10:00|265.86|263.86|265.81|263.81|265.96|263.96|265.76|263.76|222
1602814500000|2020-10-16 02:15:00|265.8|263.8|265.93|263.93|266.12|264.12|265.72|263.72|210
1602814800000|2020-10-16 02:20:00|265.94|263.94|265.8|263.8|266.09|264.09|265.76|263.76|171
1602815100000|2020-10-16 02:25:00|265.81|263.81|266.08|264.08|266.14|264.14|265.63|263.63|233
1602815400000|2020-10-16 02:30:00|266.09|264.09|265.93|263.93|266.1|264.1|265.56|263.56|276
1602815700000|2020-10-16 02:35:00|265.92|263.92|265.92|263.92|265.98|263.98|265.8|263.8|170
1602816000000|2020-10-16 02:40:00|265.93|263.93|265.68|263.68|265.95|263.95|265.6|263.6|122
1602816300000|2020-10-16 02:45:00|265.69|263.69|266.26|264.26|266.27|264.27|265.62|263.62|162
1602816600000|2020-10-16 02:50:00|266.28|264.28|265.92|263.92|266.32|264.32|265.84|263.84|153
1602816900000|2020-10-16 02:55:00|265.97|263.97|265.73|263.73|265.98|263.98|265.66|263.66|138
1602817200000|2020-10-16 03:00:00|265.74|263.74|265.98|263.98|266.09|264.09|265.67|263.67|152
1602817500000|2020-10-16 03:05:00|265.99|263.99|265.67|263.67|266.11|264.11|265.61|263.61|219
1602817800000|2020-10-16 03:10:00|265.75|263.75|265|263|265.75|263.75|264.97|262.97|233
1602818100000|2020-10-16 03:15:00|264.97|262.97|264.4|262.4|265.1|263.1|264.36|262.36|237
1602818400000|2020-10-16 03:20:00|264.41|262.41|264.42|262.42|264.74|262.74|264.31|262.31|218
1602818700000|2020-10-16 03:25:00|264.39|262.39|264.31|262.31|264.54|262.54|264.01|262.01|303
1602819000000|2020-10-16 03:30:00|264.32|262.32|264.18|262.18|264.42|262.42|264.16|262.16|158
1602819300000|2020-10-16 03:35:00|264.19|262.19|264.39|262.39|264.5|262.5|264.16|262.16|190
1602819600000|2020-10-16 03:40:00|264.42|262.42|264.53|262.53|264.72|262.72|264.42|262.42|153
1602819900000|2020-10-16 03:45:00|264.52|262.52|264.56|262.56|264.87|262.87|264.52|262.52|197
1602820200000|2020-10-16 03:50:00|264.57|262.57|264.83|262.83|264.85|262.85|264.51|262.51|330
1602820500000|2020-10-16 03:55:00|264.84|262.84|265.44|263.44|265.47|263.47|264.79|262.79|342
1602820800000|2020-10-16 04:00:00|265.43|263.43|262.28|260.28|265.44|263.44|262.27|260.27|573
1602821100000|2020-10-16 04:05:00|262.29|260.29|256.49|254.49|262.29|260.29|255.04|253.04|1005
1602821400000|2020-10-16 04:10:00|256.55|254.55|251.62|249.62|256.61|254.61|245.04|243.04|1019
1602821700000|2020-10-16 04:15:00|251.6|249.6|250.48|248.48|253.99|251.99|250.03|248.03|958
1602822000000|2020-10-16 04:20:00|250.4|248.4|248.6|246.6|251.59|249.59|247.91|245.91|892
1602822300000|2020-10-16 04:25:00|248.64|246.64|249.71|247.71|249.93|247.93|247.21|245.21|919
1602822600000|2020-10-16 04:30:00|249.7|247.7|250.75|248.75|251.28|249.28|249.52|247.52|650
1602822900000|2020-10-16 04:35:00|250.74|248.74|251.92|249.92|253.24|251.24|250.73|248.73|639
1602823200000|2020-10-16 04:40:00|251.93|249.93|251.92|249.92|252.33|250.33|251.31|249.31|651
1602823500000|2020-10-16 04:45:00|251.96|249.96|250.8|248.8|251.96|249.96|248.98|246.98|787
1602823800000|2020-10-16 04:50:00|250.81|248.81|251.55|249.55|251.59|249.59|249.82|247.82|639
1602824100000|2020-10-16 04:55:00|251.57|249.57|253.34|251.34|253.34|251.34|251.56|249.56|660
1602824400000|2020-10-16 05:00:00|253.32|251.32|255.94|253.94|256.02|254.02|252.75|250.75|752
1602824700000|2020-10-16 05:05:00|256.01|254.01|255.78|253.78|256.13|254.13|254.73|252.73|826
1602825000000|2020-10-16 05:10:00|255.81|253.81|254.93|252.93|256.33|254.33|254.84|252.84|579
1602825300000|2020-10-16 05:15:00|254.91|252.91|254.97|252.97|256.11|254.11|254.91|252.91|439
1602825600000|2020-10-16 05:20:00|254.98|252.98|254.08|252.08|255.05|253.05|254.08|252.08|414
1602825900000|2020-10-16 05:25:00|254.07|252.07|253.6|251.6|254.2|252.2|253.6|251.6|297
1602826200000|2020-10-16 05:30:00|253.63|251.63|253.45|251.45|253.82|251.82|252.74|250.74|401
1602826500000|2020-10-16 05:35:00|253.46|251.46|255.12|253.12|255.16|253.16|253.37|251.37|510
1602826800000|2020-10-16 05:40:00|255.13|253.13|254.56|252.56|255.14|253.14|254.15|252.15|482
1602827100000|2020-10-16 05:45:00|254.57|252.57|254.32|252.32|254.95|252.95|254.11|252.11|486
1602827400000|2020-10-16 05:50:00|254.31|252.31|254.34|252.34|254.64|252.64|254.31|252.31|327
1602827700000|2020-10-16 05:55:00|254.33|252.33|254.11|252.11|254.34|252.34|253.5|251.5|350
1602828000000|2020-10-16 06:00:00|254.1|252.1|252.93|250.93|254.11|252.11|252.62|250.62|438
1602828300000|2020-10-16 06:05:00|252.95|250.95|252.18|250.18|252.95|250.95|251.71|249.71|418
1602828600000|2020-10-16 06:10:00|252.2|250.2|253.5|251.5|253.84|251.84|252.17|250.17|462
1602828900000|2020-10-16 06:15:00|253.47|251.47|255.17|253.17|255.29|253.29|253.47|251.47|357
1602829200000|2020-10-16 06:20:00|255.21|253.21|254.26|252.26|255.45|253.45|253.82|251.82|469
1602829500000|2020-10-16 06:25:00|254.28|252.28|253.9|251.9|254.51|252.51|253.6|251.6|421
1602829800000|2020-10-16 06:30:00|253.89|251.89|253.55|251.55|254.12|252.12|253.55|251.55|304
1602830100000|2020-10-16 06:35:00|253.53|251.53|253.51|251.51|254.12|252.12|253.22|251.22|381
1602830400000|2020-10-16 06:40:00|253.5|251.5|253.81|251.81|254.15|252.15|253.5|251.5|307
1602830700000|2020-10-16 06:45:00|253.79|251.79|253.57|251.57|253.88|251.88|253.51|251.51|283
1602831000000|2020-10-16 06:50:00|253.59|251.59|254.54|252.54|254.65|252.65|253.59|251.59|332
1602831300000|2020-10-16 06:55:00|254.53|252.53|254.58|252.58|254.69|252.69|254.31|252.31|305
1602831600000|2020-10-16 07:00:00|254.63|252.63|254.22|252.22|254.63|252.63|254.15|252.15|257
1602831900000|2020-10-16 07:05:00|254.23|252.23|254.41|252.41|254.51|252.51|254.22|252.22|223
1602832200000|2020-10-16 07:10:00|254.4|252.4|254.41|252.41|254.46|252.46|254.2|252.2|181
1602832500000|2020-10-16 07:15:00|254.4|252.4|254.29|252.29|254.55|252.55|254.24|252.24|210
1602832800000|2020-10-16 07:20:00|254.24|252.24|254.04|252.04|254.29|252.29|254.02|252.02|298
1602833100000|2020-10-16 07:25:00|254.05|252.05|254.1|252.1|254.3|252.3|253.65|251.65|276
1602833400000|2020-10-16 07:30:00|254.09|252.09|254.11|252.11|254.3|252.3|253.65|251.65|193
1602833700000|2020-10-16 07:35:00|254.12|252.12|253.97|251.97|254.31|252.31|253.6|251.6|189
1602834000000|2020-10-16 07:40:00|253.96|251.96|253.39|251.39|253.99|251.99|253.33|251.33|253
1602834300000|2020-10-16 07:45:00|253.38|251.38|253.36|251.36|253.45|251.45|253.11|251.11|235
1602834600000|2020-10-16 07:50:00|253.35|251.35|253.1|251.1|253.37|251.37|252.93|250.93|271
1602834900000|2020-10-16 07:55:00|253.11|251.11|253.18|251.18|253.66|251.66|252.9|250.9|212
1602835200000|2020-10-16 08:00:00|253.17|251.17|253.8|251.8|254.06|252.06|253.08|251.08|378
1602835500000|2020-10-16 08:05:00|253.82|251.82|254.75|252.75|255.07|253.07|253.79|251.79|349
1602835800000|2020-10-16 08:10:00|254.74|252.74|254.95|252.95|255.08|253.08|254.53|252.53|232
1602836100000|2020-10-16 08:15:00|255.01|253.01|254.46|252.46|255.03|253.03|254.46|252.46|242
1602836400000|2020-10-16 08:20:00|254.47|252.47|253.49|251.49|254.6|252.6|253.34|251.34|400
1602836700000|2020-10-16 08:25:00|253.48|251.48|254.26|252.26|254.28|252.28|253.42|251.42|321
1602837000000|2020-10-16 08:30:00|254.24|252.24|253.84|251.84|254.25|252.25|253.77|251.77|188
1602837300000|2020-10-16 08:35:00|253.85|251.85|254.18|252.18|254.21|252.21|253.81|251.81|149
1602837600000|2020-10-16 08:40:00|254.17|252.17|254.6|252.6|254.63|252.63|254.17|252.17|173
1602837900000|2020-10-16 08:45:00|254.59|252.59|254.15|252.15|254.6|252.6|254.08|252.08|284
1602838200000|2020-10-16 08:50:00|254.14|252.14|254.02|252.02|254.22|252.22|254.02|252.02|282
1602838500000|2020-10-16 08:55:00|254|252|253.95|251.95|254.21|252.21|253.85|251.85|232
1602838800000|2020-10-16 09:00:00|253.94|251.94|253.36|251.36|253.95|251.95|253.14|251.14|306
1602839100000|2020-10-16 09:05:00|253.37|251.37|253.23|251.23|253.4|251.4|252.89|250.89|368
1602839400000|2020-10-16 09:10:00|253.22|251.22|251.93|249.93|253.32|251.32|251.91|249.91|370
1602839700000|2020-10-16 09:15:00|251.8|249.8|248|246|251.93|249.93|247.62|245.62|937
1602840000000|2020-10-16 09:20:00|248.01|246.01|251.19|249.19|251.84|249.84|247.8|245.8|793
1602840300000|2020-10-16 09:25:00|251.21|249.21|250.81|248.81|252.04|250.04|250.26|248.26|651
1602840600000|2020-10-16 09:30:00|250.8|248.8|252.16|250.16|252.26|250.26|250.3|248.3|631
1602840900000|2020-10-16 09:35:00|252.14|250.14|251.74|249.74|252.16|250.16|251.6|249.6|406
1602841200000|2020-10-16 09:40:00|251.75|249.75|251.87|249.87|252.03|250.03|251.38|249.38|311
1602841500000|2020-10-16 09:45:00|251.89|249.89|250.84|248.84|251.89|249.89|250.58|248.58|347
1602841800000|2020-10-16 09:50:00|250.85|248.85|251.25|249.25|251.4|249.4|248.47|246.47|754
1602842100000|2020-10-16 09:55:00|251.21|249.21|252.59|250.59|253.1|251.1|251.08|249.08|572
1602842400000|2020-10-16 10:00:00|252.6|250.6|254.13|252.13|254.37|252.37|252.36|250.36|559
1602842700000|2020-10-16 10:05:00|254.14|252.14|253.35|251.35|254.29|252.29|252.91|250.91|447
1602843000000|2020-10-16 10:10:00|253.36|251.36|253.34|251.34|253.56|251.56|252.86|250.86|338
1602843300000|2020-10-16 10:15:00|253.35|251.35|253.3|251.3|253.52|251.52|252.56|250.56|324
1602843600000|2020-10-16 10:20:00|253.39|251.39|253.35|251.35|253.98|251.98|252.84|250.84|426
1602843900000|2020-10-16 10:25:00|253.36|251.36|253.28|251.28|253.63|251.63|252.91|250.91|387
1602844200000|2020-10-16 10:30:00|253.27|251.27|253.13|251.13|253.33|251.33|252.89|250.89|246
1602844500000|2020-10-16 10:35:00|253.12|251.12|254.52|252.52|254.61|252.61|253.12|251.12|471
1602844800000|2020-10-16 10:40:00|254.53|252.53|254.66|252.66|255.33|253.33|254.26|252.26|464
1602845100000|2020-10-16 10:45:00|254.67|252.67|254.61|252.61|254.7|252.7|254.49|252.49|177
1602845400000|2020-10-16 10:50:00|254.59|252.59|253.4|251.4|254.61|252.61|252.87|250.87|542
1602845700000|2020-10-16 10:55:00|253.41|251.41|252.69|250.69|253.41|251.41|252.69|250.69|316
1602846000000|2020-10-16 11:00:00|252.74|250.74|253.37|251.37|253.51|251.51|252.73|250.73|241
1602846300000|2020-10-16 11:05:00|253.36|251.36|254.03|252.03|254.13|252.13|253.26|251.26|263
1602846600000|2020-10-16 11:10:00|254.04|252.04|253.59|251.59|254.05|252.05|253|251|309
1602846900000|2020-10-16 11:15:00|253.6|251.6|253.93|251.93|254.11|252.11|253.44|251.44|248
1602847200000|2020-10-16 11:20:00|253.95|251.95|254.46|252.46|254.51|252.51|253.68|251.68|221
1602847500000|2020-10-16 11:25:00|254.44|252.44|254|252|254.58|252.58|253.69|251.69|435
1602847800000|2020-10-16 11:30:00|253.99|251.99|253.81|251.81|254.16|252.16|253.78|251.78|294
1602848100000|2020-10-16 11:35:00|253.8|251.8|253.83|251.83|254.22|252.22|253.57|251.57|286
1602848400000|2020-10-16 11:40:00|253.82|251.82|253.46|251.46|253.82|251.82|253.21|251.21|325
1602848700000|2020-10-16 11:45:00|253.5|251.5|254.38|252.38|254.4|252.4|253.18|251.18|291
1602849000000|2020-10-16 11:50:00|254.37|252.37|257.06|255.06|257.36|255.36|254.37|252.37|568
1602849300000|2020-10-16 11:55:00|257.09|255.09|256.72|254.72|257.22|255.22|255.93|253.93|712
1602849600000|2020-10-16 12:00:00|256.7|254.7|255.94|253.94|256.76|254.76|255.71|253.71|579
1602849900000|2020-10-16 12:05:00|255.95|253.95|255.85|253.85|256.15|254.15|255.37|253.37|419
1602850200000|2020-10-16 12:10:00|255.84|253.84|255.95|253.95|256.3|254.3|255.68|253.68|355
1602850500000|2020-10-16 12:15:00|255.96|253.96|256.33|254.33|256.38|254.38|255.86|253.86|324
1602850800000|2020-10-16 12:20:00|256.32|254.32|256.28|254.28|256.32|254.32|255.8|253.8|333
1602851100000|2020-10-16 12:25:00|256.27|254.27|256.02|254.02|256.48|254.48|255.91|253.91|312
1602851400000|2020-10-16 12:30:00|256.04|254.04|255.88|253.88|256.12|254.12|255.86|253.86|181
1602851700000|2020-10-16 12:35:00|255.89|253.89|255.36|253.36|255.95|253.95|255.28|253.28|267
1602852000000|2020-10-16 12:40:00|255.43|253.43|255.84|253.84|255.84|253.84|254.92|252.92|330
1602852300000|2020-10-16 12:45:00|255.82|253.82|255.54|253.54|255.9|253.9|255.17|253.17|279
1602852600000|2020-10-16 12:50:00|255.53|253.53|255.85|253.85|255.88|253.88|255.48|253.48|191
1602852900000|2020-10-16 12:55:00|255.86|253.86|255.61|253.61|256.52|254.52|255.61|253.61|360
1602853200000|2020-10-16 13:00:00|255.62|253.62|255.88|253.88|256.15|254.15|255.6|253.6|293
1602853500000|2020-10-16 13:05:00|255.89|253.89|255.15|253.15|255.89|253.89|255.15|253.15|253
1602853800000|2020-10-16 13:10:00|255.14|253.14|254.63|252.63|255.15|253.15|254.63|252.63|328
1602854100000|2020-10-16 13:15:00|254.62|252.62|255.23|253.23|255.28|253.28|254.55|252.55|292
1602854400000|2020-10-16 13:20:00|255.24|253.24|255.13|253.13|255.34|253.34|254.93|252.93|202
1602854700000|2020-10-16 13:25:00|255.14|253.14|255.09|253.09|255.27|253.27|254.81|252.81|258
1602855000000|2020-10-16 13:30:00|255.11|253.11|255.16|253.16|255.24|253.24|254.8|252.8|284
1602855300000|2020-10-16 13:35:00|255.15|253.15|254.08|252.08|255.15|253.15|253.93|251.93|368
1602855600000|2020-10-16 13:40:00|254.07|252.07|254.23|252.23|254.43|252.43|253.88|251.88|236
1602855900000|2020-10-16 13:45:00|254.24|252.24|254.8|252.8|254.99|252.99|254.23|252.23|261
1602856200000|2020-10-16 13:50:00|254.79|252.79|254.61|252.61|254.89|252.89|254.26|252.26|317
1602856500000|2020-10-16 13:55:00|254.62|252.62|255.57|253.57|255.74|253.74|254.59|252.59|369
1602856800000|2020-10-16 14:00:00|255.58|253.58|255.73|253.73|255.85|253.85|255.41|253.41|300
1602857100000|2020-10-16 14:05:00|255.72|253.72|255.51|253.51|255.81|253.81|255.47|253.47|164
1602857400000|2020-10-16 14:10:00|255.52|253.52|255.51|253.51|255.52|253.52|255.3|253.3|178
1602857700000|2020-10-16 14:15:00|255.5|253.5|255.69|253.69|255.71|253.71|255.26|253.26|214
1602858000000|2020-10-16 14:20:00|255.68|253.68|256.13|254.13|256.15|254.15|255.63|253.63|233
1602858300000|2020-10-16 14:25:00|256.12|254.12|256.14|254.14|256.32|254.32|255.92|253.92|278
1602858600000|2020-10-16 14:30:00|256.15|254.15|255.17|253.17|256.21|254.21|255.08|253.08|333
1602858900000|2020-10-16 14:35:00|255.16|253.16|254.24|252.24|255.16|253.16|254.03|252.03|475
1602859200000|2020-10-16 14:40:00|254.23|252.23|254.12|252.12|254.44|252.44|254.06|252.06|383
1602859500000|2020-10-16 14:45:00|254.11|252.11|252.6|250.6|254.29|252.29|252.44|250.44|288
1602859800000|2020-10-16 14:50:00|252.54|250.54|253.02|251.02|253.39|251.39|252.21|250.21|506
1602860100000|2020-10-16 14:55:00|253.03|251.03|253.06|251.06|253.61|251.61|252.58|250.58|372
1602860400000|2020-10-16 15:00:00|253.05|251.05|252.71|250.71|253.25|251.25|252.71|250.71|373
1602860700000|2020-10-16 15:05:00|252.76|250.76|253.07|251.07|253.07|251.07|252.04|250.04|416
1602861000000|2020-10-16 15:10:00|253.06|251.06|253.96|251.96|253.96|251.96|252.7|250.7|326
1602861300000|2020-10-16 15:15:00|253.95|251.95|253.24|251.24|254.01|252.01|253.04|251.04|364
1602861600000|2020-10-16 15:20:00|253.23|251.23|252.53|250.53|253.23|251.23|252.52|250.52|300
1602861900000|2020-10-16 15:25:00|252.5|250.5|252.35|250.35|252.56|250.56|251.97|249.97|413
1602862200000|2020-10-16 15:30:00|252.34|250.34|252.91|250.91|252.92|250.92|252.19|250.19|367
1602862500000|2020-10-16 15:35:00|252.9|250.9|253.03|251.03|253.47|251.47|252.86|250.86|206
1602862800000|2020-10-16 15:40:00|253.02|251.02|253.47|251.47|253.73|251.73|252.97|250.97|253
1602863100000|2020-10-16 15:45:00|253.43|251.43|253.27|251.27|253.49|251.49|253.03|251.03|304
1602863400000|2020-10-16 15:50:00|253.26|251.26|253.09|251.09|253.39|251.39|253.03|251.03|290
1602863700000|2020-10-16 15:55:00|253.06|251.06|253.2|251.2|253.2|251.2|252.98|250.98|257
1602864000000|2020-10-16 16:00:00|253.19|251.19|253.13|251.13|253.2|251.2|252.51|250.51|396
1602864300000|2020-10-16 16:05:00|253.12|251.12|252.79|250.79|253.26|251.26|252.65|250.65|350
1602864600000|2020-10-16 16:10:00|252.78|250.78|253.07|251.07|253.11|251.11|252.68|250.68|314
1602864900000|2020-10-16 16:15:00|253.06|251.06|253.48|251.48|253.66|251.66|253.06|251.06|343
1602865200000|2020-10-16 16:20:00|253.47|251.47|253.06|251.06|253.52|251.52|252.92|250.92|287
1602865500000|2020-10-16 16:25:00|253.05|251.05|252.9|250.9|253.22|251.22|252.83|250.83|264
1602865800000|2020-10-16 16:30:00|252.91|250.91|252.45|250.45|252.93|250.93|252.22|250.22|312
1602866100000|2020-10-16 16:35:00|252.44|250.44|252.36|250.36|252.44|250.44|252.22|250.22|207
1602866400000|2020-10-16 16:40:00|252.33|250.33|249.45|247.45|252.34|250.34|249.41|247.41|542
1602866700000|2020-10-16 16:45:00|249.47|247.47|251.4|249.4|251.4|249.4|249.47|247.47|444
1602867000000|2020-10-16 16:50:00|251.39|249.39|251.17|249.17|251.41|249.41|250.46|248.46|405
1602867300000|2020-10-16 16:55:00|251.18|249.18|251.58|249.58|251.9|249.9|251.15|249.15|317
1602867600000|2020-10-16 17:00:00|251.59|249.59|251.77|249.77|251.97|249.97|251.57|249.57|216
1602867900000|2020-10-16 17:05:00|251.78|249.78|251.03|249.03|251.86|249.86|251|249|285
1602868200000|2020-10-16 17:10:00|251.02|249.02|251|249|251.52|249.52|250.93|248.93|205
1602868500000|2020-10-16 17:15:00|251.02|249.02|250.9|248.9|251.21|249.21|250.66|248.66|340
1602868800000|2020-10-16 17:20:00|250.91|248.91|250.92|248.92|251.17|249.17|250.78|248.78|242
1602869100000|2020-10-16 17:25:00|250.93|248.93|251.34|249.34|251.34|249.34|250.67|248.67|252
1602869400000|2020-10-16 17:30:00|251.35|249.35|250.69|248.69|251.35|249.35|250.52|248.52|234
1602869700000|2020-10-16 17:35:00|250.68|248.68|249.82|247.82|250.68|248.68|249.4|247.4|434
1602870000000|2020-10-16 17:40:00|249.83|247.83|249.52|247.52|249.88|247.88|249.15|247.15|297
1602870300000|2020-10-16 17:45:00|249.53|247.53|249.47|247.47|249.6|247.6|248.06|246.06|427
1602870600000|2020-10-16 17:50:00|249.46|247.46|249.36|247.36|249.88|247.88|249.08|247.08|418
1602870900000|2020-10-16 17:55:00|249.35|247.35|250.33|248.33|250.39|248.39|249.13|247.13|219
1602871200000|2020-10-16 18:00:00|250.35|248.35|252.83|250.83|253|251|249.98|247.98|641
1602871500000|2020-10-16 18:05:00|252.82|250.82|253.34|251.34|253.9|251.9|252.47|250.47|600
1602871800000|2020-10-16 18:10:00|253.33|251.33|253.81|251.81|254.39|252.39|253.03|251.03|504
1602872100000|2020-10-16 18:15:00|253.8|251.8|253.09|251.09|253.95|251.95|253.03|251.03|366
1602872400000|2020-10-16 18:20:00|253.13|251.13|253.02|251.02|253.26|251.26|252.9|250.9|200
1602872700000|2020-10-16 18:25:00|253.04|251.04|252.89|250.89|253.07|251.07|252.84|250.84|174
1602873000000|2020-10-16 18:30:00|252.87|250.87|252.75|250.75|252.87|250.87|252.41|250.41|187
1602873300000|2020-10-16 18:35:00|252.73|250.73|252.65|250.65|252.87|250.87|252.65|250.65|142
1602873600000|2020-10-16 18:40:00|252.64|250.64|252.41|250.41|252.65|250.65|252.33|250.33|155
1602873900000|2020-10-16 18:45:00|252.39|250.39|252.53|250.53|252.58|250.58|252.38|250.38|132
1602874200000|2020-10-16 18:50:00|252.52|250.52|252.42|250.42|252.58|250.58|252.31|250.31|139
1602874500000|2020-10-16 18:55:00|252.41|250.41|252.36|250.36|252.49|250.49|252.19|250.19|179
1602874800000|2020-10-16 19:00:00|252.35|250.35|251.18|249.18|252.5|250.5|251.15|249.15|232
1602875100000|2020-10-16 19:05:00|251.19|249.19|251.13|249.13|251.61|249.61|251.13|249.13|182
1602875400000|2020-10-16 19:10:00|251.12|249.12|251.13|249.13|251.24|249.24|250.89|248.89|167
1602875700000|2020-10-16 19:15:00|251.12|249.12|251|249|251.31|249.31|250.85|248.85|193
1602876000000|2020-10-16 19:20:00|250.99|248.99|250.89|248.89|251.16|249.16|250.78|248.78|198
1602876300000|2020-10-16 19:25:00|250.79|248.79|251.04|249.04|251.12|249.12|250.79|248.79|131
1602876600000|2020-10-16 19:30:00|251.03|249.03|251.1|249.1|251.14|249.14|250.89|248.89|144
1602876900000|2020-10-16 19:35:00|251.09|249.09|251.04|249.04|251.12|249.12|250.97|248.97|125
1602877200000|2020-10-16 19:40:00|251.02|249.02|251.17|249.17|251.6|249.6|250.99|248.99|200
1602877500000|2020-10-16 19:45:00|251.16|249.16|251.01|249.01|251.29|249.29|250.98|248.98|82
1602877800000|2020-10-16 19:50:00|251|249|250.18|248.18|251|249|250.13|248.13|186
1602878100000|2020-10-16 19:55:00|250.19|248.19|249.98|247.98|250.38|248.38|249.98|247.98|252
1602878400000|2020-10-16 20:00:00|249.99|247.99|249.68|247.68|250.04|248.04|249.63|247.63|284
1602878700000|2020-10-16 20:05:00|249.7|247.7|249.83|247.83|249.95|247.95|248.8|246.8|281
1602879000000|2020-10-16 20:10:00|249.82|247.82|250.2|248.2|250.53|248.53|249.8|247.8|311
1602879300000|2020-10-16 20:15:00|250.21|248.21|250.26|248.26|250.3|248.3|250.11|248.11|194
1602879600000|2020-10-16 20:20:00|250.25|248.25|250.5|248.5|250.65|248.65|250.25|248.25|136
1602879900000|2020-10-16 20:25:00|250.51|248.51|250.32|248.32|250.59|248.59|249.89|247.89|254
1602880200000|2020-10-16 20:30:00|250.31|248.31|250.9|248.9|251.01|249.01|250.3|248.3|276
1602880500000|2020-10-16 20:35:00|250.97|248.97|250.64|248.64|250.97|248.97|250.36|248.36|224
1602880800000|2020-10-16 20:40:00|250.65|248.65|250.53|248.53|250.66|248.66|250.31|248.31|187
1602881100000|2020-10-16 20:45:00|250.54|248.54|250.62|248.62|250.82|248.82|250.4|248.4|201
1602881400000|2020-10-16 20:50:00|250.61|248.61|250.83|248.83|250.84|248.84|250.4|248.4|208
1602881700000|2020-10-16 20:55:00|250.84|248.84|250.91|248.91|250.92|248.92|250.54|248.54|145
1602918000000|2020-10-17 07:00:00|250.97|248.97|251.69|249.69|251.82|249.82|250.97|248.97|121
1602918300000|2020-10-17 07:05:00|251.68|249.68|251.93|249.93|252.07|250.07|251.68|249.68|235
1602918600000|2020-10-17 07:10:00|251.92|249.92|252.05|250.05|252.05|250.05|251.78|249.78|172
1602918900000|2020-10-17 07:15:00|252.04|250.04|252.17|250.17|252.18|250.18|252.04|250.04|131
1602919200000|2020-10-17 07:20:00|252.18|250.18|251.57|249.57|252.22|250.22|251.34|249.34|232
1602919500000|2020-10-17 07:25:00|251.56|249.56|251.7|249.7|251.73|249.73|251.43|249.43|201
1602919800000|2020-10-17 07:30:00|251.71|249.71|251.84|249.84|251.9|249.9|251.52|249.52|269
1602920100000|2020-10-17 07:35:00|251.85|249.85|251.78|249.78|252.19|250.19|251.58|249.58|290
1602920400000|2020-10-17 07:40:00|251.79|249.79|252.11|250.11|252.12|250.12|251.76|249.76|148
1602920700000|2020-10-17 07:45:00|252.1|250.1|251.55|249.55|252.13|250.13|251.51|249.51|195
1602921000000|2020-10-17 07:50:00|251.56|249.56|251.6|249.6|251.63|249.63|251.46|249.46|116
1602921300000|2020-10-17 07:55:00|251.59|249.59|251.26|249.26|251.63|249.63|251.24|249.24|156
1602921600000|2020-10-17 08:00:00|251.25|249.25|251.37|249.37|251.85|249.85|251.23|249.23|264
1602921900000|2020-10-17 08:05:00|251.38|249.38|251.56|249.56|251.7|249.7|251.38|249.38|198
1602922200000|2020-10-17 08:10:00|251.57|249.57|251.31|249.31|251.62|249.62|251.2|249.2|180
1602922500000|2020-10-17 08:15:00|251.3|249.3|251.08|249.08|251.32|249.32|251.02|249.02|149
1602922800000|2020-10-17 08:20:00|251.09|249.09|251.18|249.18|251.24|249.24|251.01|249.01|198
1602923100000|2020-10-17 08:25:00|251.17|249.17|251.3|249.3|251.3|249.3|250.87|248.87|248
1602923400000|2020-10-17 08:30:00|251.31|249.31|251.41|249.41|251.44|249.44|251.2|249.2|115
1602923700000|2020-10-17 08:35:00|251.42|249.42|251.1|249.1|251.53|249.53|251.07|249.07|251
1602924000000|2020-10-17 08:40:00|251.11|249.11|251.13|249.13|251.16|249.16|250.94|248.94|238
1602924300000|2020-10-17 08:45:00|251.12|249.12|250.72|248.72|251.13|249.13|250.71|248.71|206
1602924600000|2020-10-17 08:50:00|250.7|248.7|250.34|248.34|250.72|248.72|250.17|248.17|251
1602924900000|2020-10-17 08:55:00|250.33|248.33|250.09|248.09|250.48|248.48|250.08|248.08|265
1602925200000|2020-10-17 09:00:00|250.12|248.12|249.77|247.77|250.34|248.34|249.46|247.46|290
1602925500000|2020-10-17 09:05:00|249.78|247.78|250.6|248.6|250.75|248.75|249.76|247.76|265
1602925800000|2020-10-17 09:10:00|250.61|248.61|250.24|248.24|250.62|248.62|249.98|247.98|264
1602926100000|2020-10-17 09:15:00|250.22|248.22|250.3|248.3|250.51|248.51|250.22|248.22|172
1602926400000|2020-10-17 09:20:00|250.31|248.31|250.36|248.36|250.4|248.4|250.19|248.19|129
1602926700000|2020-10-17 09:25:00|250.37|248.37|249.98|247.98|250.46|248.46|249.95|247.95|166
1602927000000|2020-10-17 09:30:00|249.97|247.97|249.61|247.61|250.14|248.14|249.56|247.56|226
1602927300000|2020-10-17 09:35:00|249.63|247.63|249.92|247.92|250.01|248.01|249.63|247.63|176
1602927600000|2020-10-17 09:40:00|249.91|247.91|249.78|247.78|250.04|248.04|249.72|247.72|153
1602927900000|2020-10-17 09:45:00|249.79|247.79|250.01|248.01|250.03|248.03|249.79|247.79|115
1602928200000|2020-10-17 09:50:00|250.02|248.02|250.49|248.49|250.52|248.52|249.88|247.88|172
1602928500000|2020-10-17 09:55:00|250.5|248.5|250.4|248.4|250.5|248.5|250.31|248.31|168
1602928800000|2020-10-17 10:00:00|250.38|248.38|250.6|248.6|250.6|248.6|250.35|248.35|160
1602929100000|2020-10-17 10:05:00|250.59|248.59|250.38|248.38|250.6|248.6|250.22|248.22|110
1602929400000|2020-10-17 10:10:00|250.4|248.4|250.44|248.44|250.47|248.47|250.37|248.37|54
1602929700000|2020-10-17 10:15:00|250.46|248.46|250.48|248.48|250.53|248.53|250.39|248.39|72
1602930000000|2020-10-17 10:20:00|250.49|248.49|250.66|248.66|250.67|248.67|250.49|248.49|73
1602930300000|2020-10-17 10:25:00|250.67|248.67|250.68|248.68|250.92|248.92|250.61|248.61|175
1602930600000|2020-10-17 10:30:00|250.67|248.67|250.49|248.49|250.68|248.68|250.38|248.38|140
1602930900000|2020-10-17 10:35:00|250.48|248.48|250.2|248.2|250.57|248.57|250.18|248.18|146
1602931200000|2020-10-17 10:40:00|250.19|248.19|250.29|248.29|250.56|248.56|250.13|248.13|248
1602931500000|2020-10-17 10:45:00|250.28|248.28|250.7|248.7|250.96|248.96|250.28|248.28|301
1602931800000|2020-10-17 10:50:00|250.71|248.71|251.03|249.03|251.25|249.25|250.7|248.7|282
1602932100000|2020-10-17 10:55:00|251.04|249.04|251.28|249.28|251.37|249.37|251|249|245
1602932400000|2020-10-17 11:00:00|251.29|249.29|250.84|248.84|251.29|249.29|250.54|248.54|277
1602932700000|2020-10-17 11:05:00|250.85|248.85|250.82|248.82|251|249|250.8|248.8|126
1602933000000|2020-10-17 11:10:00|250.83|248.83|250.94|248.94|250.97|248.97|250.82|248.82|112
1602933300000|2020-10-17 11:15:00|250.92|248.92|250.86|248.86|251.02|249.02|250.86|248.86|60
1602933600000|2020-10-17 11:20:00|250.87|248.87|250.74|248.74|250.96|248.96|250.69|248.69|121
1602933900000|2020-10-17 11:25:00|250.71|248.71|250.9|248.9|250.94|248.94|250.71|248.71|77
1602934200000|2020-10-17 11:30:00|250.89|248.89|251.13|249.13|251.14|249.14|250.86|248.86|74
1602934500000|2020-10-17 11:35:00|251.14|249.14|251.06|249.06|251.17|249.17|250.96|248.96|88
1602934800000|2020-10-17 11:40:00|251.07|249.07|250.75|248.75|251.07|249.07|250.72|248.72|123
1602935100000|2020-10-17 11:45:00|250.76|248.76|250.65|248.65|250.83|248.83|250.59|248.59|104
1602935400000|2020-10-17 11:50:00|250.63|248.63|250.28|248.28|250.64|248.64|250.27|248.27|134
1602935700000|2020-10-17 11:55:00|250.29|248.29|250.77|248.77|250.8|248.8|250.21|248.21|183
1602936000000|2020-10-17 12:00:00|250.78|248.78|250.32|248.32|250.84|248.84|250.23|248.23|138
1602936300000|2020-10-17 12:05:00|250.34|248.34|250.03|248.03|250.35|248.35|249.76|247.76|213
1602936600000|2020-10-17 12:10:00|250.04|248.04|250.03|248.03|250.19|248.19|249.89|247.89|106
1602936900000|2020-10-17 12:15:00|250.02|248.02|250.1|248.1|250.1|248.1|249.88|247.88|70
1602937200000|2020-10-17 12:20:00|250.11|248.11|250.14|248.14|250.24|248.24|250|248|173
1602937500000|2020-10-17 12:25:00|250.16|248.16|250.16|248.16|250.19|248.19|249.99|247.99|63
1602937800000|2020-10-17 12:30:00|250.17|248.17|249.59|247.59|250.21|248.21|249.59|247.59|203
1602938100000|2020-10-17 12:35:00|249.58|247.58|249.9|247.9|249.94|247.94|248.99|246.99|272
1602938400000|2020-10-17 12:40:00|249.91|247.91|250.03|248.03|250.07|248.07|249.78|247.78|155
1602938700000|2020-10-17 12:45:00|250.02|248.02|249.29|247.29|250.03|248.03|249.24|247.24|201
1602939000000|2020-10-17 12:50:00|249.31|247.31|249.92|247.92|249.92|247.92|249.31|247.31|167
1602939300000|2020-10-17 12:55:00|249.93|247.93|250.57|248.57|250.63|248.63|249.93|247.93|223
1602939600000|2020-10-17 13:00:00|250.58|248.58|250.39|248.39|250.7|248.7|250.39|248.39|186
1602939900000|2020-10-17 13:05:00|250.41|248.41|250.35|248.35|250.49|248.49|250.26|248.26|146
1602940200000|2020-10-17 13:10:00|250.34|248.34|250.04|248.04|250.35|248.35|249.97|247.97|89
1602940500000|2020-10-17 13:15:00|250.02|248.02|249.26|247.26|250.02|248.02|249.23|247.23|176
1602940800000|2020-10-17 13:20:00|249.25|247.25|249.26|247.26|249.47|247.47|248.97|246.97|231
1602941100000|2020-10-17 13:25:00|249.27|247.27|249.09|247.09|249.34|247.34|248.98|246.98|192
1602941400000|2020-10-17 13:30:00|249.08|247.08|248.96|246.96|249.16|247.16|248.66|246.66|267
1602941700000|2020-10-17 13:35:00|248.97|246.97|249.17|247.17|249.69|247.69|248.96|246.96|236
1602942000000|2020-10-17 13:40:00|249.15|247.15|249.16|247.16|249.2|247.2|248.6|246.6|246
1602942300000|2020-10-17 13:45:00|249.18|247.18|247.97|245.97|249.22|247.22|247.97|245.97|236
1602942600000|2020-10-17 13:50:00|247.92|245.92|247.37|245.37|247.92|245.92|244.92|242.92|676
1602942900000|2020-10-17 13:55:00|247.35|245.35|247.43|245.43|247.61|245.61|246.8|244.8|384
1602943200000|2020-10-17 14:00:00|247.45|245.45|248.27|246.27|248.34|246.34|247.36|245.36|231
1602943500000|2020-10-17 14:05:00|248.28|246.28|248.29|246.29|248.53|246.53|248.26|246.26|199
1602943800000|2020-10-17 14:10:00|248.3|246.3|248.32|246.32|248.51|246.51|248.28|246.28|142
1602944100000|2020-10-17 14:15:00|248.31|246.31|248.09|246.09|248.32|246.32|247.99|245.99|156
1602944400000|2020-10-17 14:20:00|248.1|246.1|248.6|246.6|248.81|246.81|248.09|246.09|244
1602944700000|2020-10-17 14:25:00|248.61|246.61|248.1|246.1|248.62|246.62|247.6|245.6|260
1602945000000|2020-10-17 14:30:00|248.09|246.09|247.27|245.27|248.09|246.09|247.03|245.03|369
1602945300000|2020-10-17 14:35:00|247.26|245.26|245.88|243.88|247.43|245.43|245.06|243.06|466
1602945600000|2020-10-17 14:40:00|245.81|243.81|245.27|243.27|246.4|244.4|245.2|243.2|529
1602945900000|2020-10-17 14:45:00|245.26|243.26|247.89|245.89|247.93|245.93|243.67|241.67|819
1602946200000|2020-10-17 14:50:00|247.88|245.88|247.6|245.6|248.78|246.78|247.25|245.25|622
1602946500000|2020-10-17 14:55:00|247.61|245.61|247.92|245.92|248.57|246.57|247.6|245.6|434
1602946800000|2020-10-17 15:00:00|247.93|245.93|248.91|246.91|249.66|247.66|247.92|245.92|634
1602947100000|2020-10-17 15:05:00|248.9|246.9|247.52|245.52|249.02|247.02|247.34|245.34|423
1602947400000|2020-10-17 15:10:00|247.55|245.55|247.04|245.04|248.3|246.3|247.03|245.03|446
1602947700000|2020-10-17 15:15:00|247.05|245.05|247.11|245.11|247.41|245.41|246.87|244.87|349
1602948000000|2020-10-17 15:20:00|247.09|245.09|246.7|244.7|247.31|245.31|245.96|243.96|505
1602948300000|2020-10-17 15:25:00|246.69|244.69|247.07|245.07|247.1|245.1|246.49|244.49|284
1602948600000|2020-10-17 15:30:00|247.08|245.08|246.33|244.33|247.23|245.23|246.29|244.29|209
1602948900000|2020-10-17 15:35:00|246.3|244.3|246.59|244.59|246.84|244.84|246.2|244.2|316
1602949200000|2020-10-17 15:40:00|246.58|244.58|246.44|244.44|246.85|244.85|246.32|244.32|234
1602949500000|2020-10-17 15:45:00|246.43|244.43|245.88|243.88|246.68|244.68|245.64|243.64|377
1602949800000|2020-10-17 15:50:00|245.87|243.87|246.02|244.02|246.55|244.55|245.69|243.69|340
1602950100000|2020-10-17 15:55:00|246.03|244.03|245.95|243.95|246.3|244.3|245.86|243.86|320
1602950400000|2020-10-17 16:00:00|245.92|243.92|246.26|244.26|246.56|244.56|245.59|243.59|445
1602950700000|2020-10-17 16:05:00|246.24|244.24|244.98|242.98|246.26|244.26|244.96|242.96|436
1602951000000|2020-10-17 16:10:00|244.97|242.97|244.92|242.92|245.51|243.51|244.52|242.52|369
1602951300000|2020-10-17 16:15:00|244.93|242.93|245.78|243.78|245.92|243.92|244.6|242.6|325
1602951600000|2020-10-17 16:20:00|245.77|243.77|245.15|243.15|246.07|244.07|245.11|243.11|340
1602951900000|2020-10-17 16:25:00|245.14|243.14|245.38|243.38|245.42|243.42|244.69|242.69|392
1602952200000|2020-10-17 16:30:00|245.37|243.37|243.8|241.8|245.37|243.37|243.78|241.78|341
1602952500000|2020-10-17 16:35:00|243.81|241.81|243.76|241.76|243.84|241.84|242.32|240.32|620
1602952800000|2020-10-17 16:40:00|243.75|241.75|244.37|242.37|244.37|242.37|243.18|241.18|376
1602953100000|2020-10-17 16:45:00|244.36|242.36|243.6|241.6|244.36|242.36|243.56|241.56|319
1602953400000|2020-10-17 16:50:00|243.61|241.61|243.44|241.44|243.98|241.98|243.39|241.39|280
1602953700000|2020-10-17 16:55:00|243.45|241.45|243.89|241.89|244.1|242.1|243.45|241.45|275
1602954000000|2020-10-17 17:00:00|243.88|241.88|243.41|241.41|243.88|241.88|242.61|240.61|361
1602954300000|2020-10-17 17:05:00|243.42|241.42|243.23|241.23|244.19|242.19|243.23|241.23|342
1602954600000|2020-10-17 17:10:00|243.22|241.22|243.69|241.69|243.89|241.89|243.18|241.18|309
1602954900000|2020-10-17 17:15:00|243.7|241.7|243.88|241.88|244.03|242.03|243.66|241.66|145
1602955200000|2020-10-17 17:20:00|243.87|241.87|243.45|241.45|243.92|241.92|243.42|241.42|105
1602955500000|2020-10-17 17:25:00|243.47|241.47|243.86|241.86|243.86|241.86|243.2|241.2|145
1602955800000|2020-10-17 17:30:00|243.85|241.85|244.11|242.11|244.12|242.12|243.54|241.54|224
1602956100000|2020-10-17 17:35:00|244.21|242.21|244.86|242.86|245.17|243.17|244.21|242.21|299
1602956400000|2020-10-17 17:40:00|244.87|242.87|244.43|242.43|245.08|243.08|244.43|242.43|186
1602956700000|2020-10-17 17:45:00|244.44|242.44|245.11|243.11|245.13|243.13|244.44|242.44|243
1602957000000|2020-10-17 17:50:00|245.1|243.1|245.14|243.14|245.19|243.19|244.89|242.89|173
1602957300000|2020-10-17 17:55:00|245.13|243.13|245.36|243.36|245.51|243.51|245.03|243.03|252
1602957600000|2020-10-17 18:00:00|245.33|243.33|245.56|243.56|245.58|243.58|245.21|243.21|155
1602957900000|2020-10-17 18:05:00|245.55|243.55|245.03|243.03|245.61|243.61|244.97|242.97|193
1602958200000|2020-10-17 18:10:00|245.02|243.02|244.52|242.52|245.06|243.06|244.47|242.47|302
1602958500000|2020-10-17 18:15:00|244.53|242.53|244.24|242.24|244.53|242.53|244.14|242.14|171
1602958800000|2020-10-17 18:20:00|244.22|242.22|244.16|242.16|244.27|242.27|244.11|242.11|148
1602959100000|2020-10-17 18:25:00|244.17|242.17|244.59|242.59|244.65|242.65|244.12|242.12|169
1602959400000|2020-10-17 18:30:00|244.58|242.58|244.52|242.52|244.82|242.82|244.3|242.3|183
1602959700000|2020-10-17 18:35:00|244.51|242.51|244.46|242.46|244.51|242.51|244.12|242.12|157
1602960000000|2020-10-17 18:40:00|244.45|242.45|244.67|242.67|244.72|242.72|244.37|242.37|156
1602960300000|2020-10-17 18:45:00|244.68|242.68|244.85|242.85|244.92|242.92|244.68|242.68|73
1602960600000|2020-10-17 18:50:00|244.8|242.8|244.72|242.72|244.93|242.93|244.72|242.72|74
1602960900000|2020-10-17 18:55:00|244.73|242.73|245.01|243.01|245.03|243.03|244.7|242.7|136
1602961200000|2020-10-17 19:00:00|244.99|242.99|244.84|242.84|245|243|244.68|242.68|110
1602961500000|2020-10-17 19:05:00|244.85|242.85|244.84|242.84|244.85|242.85|244.63|242.63|115
1602961800000|2020-10-17 19:10:00|244.77|242.77|244.8|242.8|245.01|243.01|244.3|242.3|198
1602962100000|2020-10-17 19:15:00|244.81|242.81|244.8|242.8|244.98|242.98|244.73|242.73|142
1602962400000|2020-10-17 19:20:00|244.83|242.83|245.11|243.11|245.13|243.13|244.83|242.83|111
1602962700000|2020-10-17 19:25:00|245.09|243.09|245.44|243.44|245.47|243.47|245.03|243.03|138
1602963000000|2020-10-17 19:30:00|245.45|243.45|244.91|242.91|245.45|243.45|244.76|242.76|268
1602963300000|2020-10-17 19:35:00|244.9|242.9|244.79|242.79|244.99|242.99|244.75|242.75|82
1602963600000|2020-10-17 19:40:00|244.78|242.78|244.57|242.57|245.21|243.21|244.46|242.46|199
1602963900000|2020-10-17 19:45:00|244.55|242.55|244.71|242.71|244.71|242.71|244.32|242.32|177
1602964200000|2020-10-17 19:50:00|244.72|242.72|244.51|242.51|244.72|242.72|244.3|242.3|181
1602964500000|2020-10-17 19:55:00|244.5|242.5|244.5|242.5|244.64|242.64|244.48|242.48|127
1602964800000|2020-10-17 20:00:00|244.46|242.46|244.74|242.74|244.75|242.75|244.24|242.24|158
1602965100000|2020-10-17 20:05:00|244.75|242.75|244.72|242.72|244.87|242.87|244.64|242.64|98
1602965400000|2020-10-17 20:10:00|244.7|242.7|244.61|242.61|244.8|242.8|244.52|242.52|114
1602965700000|2020-10-17 20:15:00|244.62|242.62|244.42|242.42|244.72|242.72|244.37|242.37|133
1602966000000|2020-10-17 20:20:00|244.41|242.41|244.2|242.2|244.43|242.43|244.19|242.19|140
1602966300000|2020-10-17 20:25:00|244.19|242.19|244.07|242.07|244.31|242.31|243.81|241.81|129
1602966600000|2020-10-17 20:30:00|244.06|242.06|244.06|242.06|244.34|242.34|243.94|241.94|221
1602966900000|2020-10-17 20:35:00|244.07|242.07|243.92|241.92|244.19|242.19|243.9|241.9|130
1602967200000|2020-10-17 20:40:00|243.91|241.91|243.97|241.97|244.02|242.02|243.78|241.78|168
1602967500000|2020-10-17 20:45:00|243.98|241.98|244.64|242.64|245.09|243.09|243.96|241.96|330
1602967800000|2020-10-17 20:50:00|244.65|242.65|244.67|242.67|244.83|242.83|244.29|242.29|217
1602968100000|2020-10-17 20:55:00|244.71|242.71|244.6|242.6|244.76|242.76|244.46|242.46|85
1602968400000|2020-10-17 21:00:00|244.59|242.59|244.75|242.75|244.75|242.75|244.5|242.5|52
1602968700000|2020-10-17 21:05:00|244.76|242.76|245.01|243.01|245.02|243.02|244.76|242.76|107
1602969000000|2020-10-17 21:10:00|245|243|245.09|243.09|245.09|243.09|244.97|242.97|66
1602969300000|2020-10-17 21:15:00|245.08|243.08|245.24|243.24|245.26|243.26|245.08|243.08|189
1602969600000|2020-10-17 21:20:00|245.28|243.28|245.28|243.28|245.33|243.33|245.24|243.24|63
1602969900000|2020-10-17 21:25:00|245.3|243.3|245.24|243.24|245.38|243.38|245.24|243.24|63
1602970200000|2020-10-17 21:30:00|245.22|243.22|245.12|243.12|245.22|243.22|245.04|243.04|52
1602970500000|2020-10-17 21:35:00|245.13|243.13|244.85|242.85|245.13|243.13|244.8|242.8|129
1602970800000|2020-10-17 21:40:00|244.86|242.86|244.63|242.63|244.87|242.87|244.58|242.58|131
1602971100000|2020-10-17 21:45:00|244.62|242.62|244.41|242.41|244.63|242.63|244.36|242.36|153
1602971400000|2020-10-17 21:50:00|244.39|242.39|244.02|242.02|244.43|242.43|244.02|242.02|201
1602971700000|2020-10-17 21:55:00|244.03|242.03|243.93|241.93|244.04|242.04|243.75|241.75|188
1602972000000|2020-10-17 22:00:00|243.92|241.92|244.21|242.21|244.29|242.29|243.84|241.84|273
1602972300000|2020-10-17 22:05:00|244.12|242.12|244.47|242.47|244.48|242.48|244.07|242.07|133
1602972600000|2020-10-17 22:10:00|244.48|242.48|244.77|242.77|244.88|242.88|244.47|242.47|212
1602972900000|2020-10-17 22:15:00|244.72|242.72|244.51|242.51|244.72|242.72|244.37|242.37|117
1602973200000|2020-10-17 22:20:00|244.5|242.5|244.51|242.51|244.54|242.54|244.34|242.34|154
1602973500000|2020-10-17 22:25:00|244.5|242.5|244.47|242.47|244.69|242.69|244.46|242.46|90
1602973800000|2020-10-17 22:30:00|244.44|242.44|244.47|242.47|244.49|242.49|244.3|242.3|118
1602974100000|2020-10-17 22:35:00|244.46|242.46|244.99|242.99|244.99|242.99|244.28|242.28|142
1602974400000|2020-10-17 22:40:00|244.98|242.98|245.34|243.34|245.36|243.36|244.95|242.95|138
1602974700000|2020-10-17 22:45:00|245.35|243.35|244.93|242.93|245.36|243.36|244.83|242.83|157
1602975000000|2020-10-17 22:50:00|244.91|242.91|244.8|242.8|244.93|242.93|244.74|242.74|101
1602975300000|2020-10-17 22:55:00|244.82|242.82|244.8|242.8|244.92|242.92|244.77|242.77|37
1602975600000|2020-10-17 23:00:00|244.81|242.81|245.06|243.06|245.07|243.07|244.81|242.81|127
1602975900000|2020-10-17 23:05:00|245.05|243.05|245.22|243.22|245.31|243.31|245.05|243.05|129
1602976200000|2020-10-17 23:10:00|245.23|243.23|245.5|243.5|245.52|243.52|245.21|243.21|100
1602976500000|2020-10-17 23:15:00|245.53|243.53|245.12|243.12|245.54|243.54|244.84|242.84|168
1602976800000|2020-10-17 23:20:00|245.13|243.13|245.02|243.02|245.13|243.13|244.93|242.93|124
1602977100000|2020-10-17 23:25:00|245.01|243.01|245.08|243.08|245.1|243.1|244.84|242.84|105
1602977400000|2020-10-17 23:30:00|245.07|243.07|245.29|243.29|245.47|243.47|245.02|243.02|139
1602977700000|2020-10-17 23:35:00|245.26|243.26|245.43|243.43|245.43|243.43|245.23|243.23|105
1602978000000|2020-10-17 23:40:00|245.41|243.41|245.44|243.44|245.49|243.49|245.29|243.29|107
1602978300000|2020-10-17 23:45:00|245.43|243.43|245.83|243.83|245.84|243.84|245.41|243.41|150
1602978600000|2020-10-17 23:50:00|245.82|243.82|246.38|244.38|246.59|244.59|245.8|243.8|307
1602978900000|2020-10-17 23:55:00|246.4|244.4|245.79|243.79|246.4|244.4|245.79|243.79|253
1602979200000|2020-10-18 00:00:00|245.78|243.78|245.16|243.16|245.81|243.81|244.92|242.92|433
1602979500000|2020-10-18 00:05:00|245.19|243.19|245.09|243.09|245.54|243.54|244.94|242.94|391
1602979800000|2020-10-18 00:10:00|245.08|243.08|245.35|243.35|245.39|243.39|245|243|299
1602980100000|2020-10-18 00:15:00|245.36|243.36|245.66|243.66|245.67|243.67|245.28|243.28|166
1602980400000|2020-10-18 00:20:00|245.67|243.67|246.09|244.09|246.15|244.15|245.65|243.65|201
1602980700000|2020-10-18 00:25:00|246.06|244.06|246.49|244.49|246.56|244.56|246|244|206
1602981000000|2020-10-18 00:30:00|246.5|244.5|246.28|244.28|246.5|244.5|245.87|243.87|258
1602981300000|2020-10-18 00:35:00|246.29|244.29|246.77|244.77|246.94|244.94|246.25|244.25|291
1602981600000|2020-10-18 00:40:00|246.76|244.76|247.26|245.26|247.49|245.49|246.75|244.75|312
1602981900000|2020-10-18 00:45:00|247.25|245.25|247.61|245.61|247.73|245.73|247.25|245.25|344
1602982200000|2020-10-18 00:50:00|247.62|245.62|247.79|245.79|247.79|245.79|247.18|245.18|287
1602982500000|2020-10-18 00:55:00|247.8|245.8|247.12|245.12|247.92|245.92|247.12|245.12|304
1602982800000|2020-10-18 01:00:00|247.13|245.13|247.43|245.43|247.8|245.8|247.13|245.13|254
1602983100000|2020-10-18 01:05:00|247.42|245.42|246.68|244.68|247.42|245.42|246.66|244.66|245
1602983400000|2020-10-18 01:10:00|246.67|244.67|246.76|244.76|247.17|245.17|246.32|244.32|344
1602983700000|2020-10-18 01:15:00|246.75|244.75|246.4|244.4|246.85|244.85|246.4|244.4|283
1602984000000|2020-10-18 01:20:00|246.39|244.39|247.02|245.02|247.02|245.02|246.32|244.32|274
1602984300000|2020-10-18 01:25:00|247.01|245.01|246.98|244.98|247.01|245.01|246.67|244.67|214
1602984600000|2020-10-18 01:30:00|246.99|244.99|247.02|245.02|247.28|245.28|246.86|244.86|297
1602984900000|2020-10-18 01:35:00|247.01|245.01|247.03|245.03|247.14|245.14|246.77|244.77|205
1602985200000|2020-10-18 01:40:00|247.02|245.02|246.86|244.86|247.23|245.23|246.83|244.83|202
1602985500000|2020-10-18 01:45:00|246.85|244.85|246.74|244.74|247.02|245.02|246.73|244.73|192
1602985800000|2020-10-18 01:50:00|246.73|244.73|247.2|245.2|247.26|245.26|246.71|244.71|203
1602986100000|2020-10-18 01:55:00|247.19|245.19|247.73|245.73|247.77|245.77|247.16|245.16|233
1602986400000|2020-10-18 02:00:00|247.72|245.72|246.99|244.99|247.78|245.78|246.78|244.78|324
1602986700000|2020-10-18 02:05:00|247|245|247.29|245.29|247.66|245.66|246.82|244.82|269
1602987000000|2020-10-18 02:10:00|247.3|245.3|246.97|244.97|247.44|245.44|246.93|244.93|264
1602987300000|2020-10-18 02:15:00|246.96|244.96|246.97|244.97|247.18|245.18|246.84|244.84|204
1602987600000|2020-10-18 02:20:00|246.96|244.96|247.02|245.02|247.23|245.23|246.9|244.9|137
1602987900000|2020-10-18 02:25:00|247.01|245.01|246.91|244.91|247.28|245.28|246.85|244.85|308
1602988200000|2020-10-18 02:30:00|246.92|244.92|246.87|244.87|247.08|245.08|246.75|244.75|202
1602988500000|2020-10-18 02:35:00|246.88|244.88|246.47|244.47|246.91|244.91|246.47|244.47|134
1602988800000|2020-10-18 02:40:00|246.53|244.53|246.69|244.69|246.84|244.84|246.48|244.48|170
1602989100000|2020-10-18 02:45:00|246.7|244.7|247.09|245.09|247.28|245.28|246.66|244.66|207
1602989400000|2020-10-18 02:50:00|247.07|245.07|247.03|245.03|247.23|245.23|246.97|244.97|207
1602989700000|2020-10-18 02:55:00|247.04|245.04|246.6|244.6|247.07|245.07|246.53|244.53|290
1602990000000|2020-10-18 03:00:00|246.59|244.59|246.66|244.66|246.78|244.78|246.57|244.57|258
1602990300000|2020-10-18 03:05:00|246.68|244.68|246.98|244.98|247.05|245.05|246.65|244.65|126
1602990600000|2020-10-18 03:10:00|246.99|244.99|247.26|245.26|247.3|245.3|246.97|244.97|150
1602990900000|2020-10-18 03:15:00|247.25|245.25|246.93|244.93|247.25|245.25|246.91|244.91|92
1602991200000|2020-10-18 03:20:00|246.94|244.94|246.75|244.75|246.99|244.99|246.68|244.68|116
1602991500000|2020-10-18 03:25:00|246.79|244.79|246.37|244.37|246.79|244.79|246.26|244.26|221
1602991800000|2020-10-18 03:30:00|246.36|244.36|246.22|244.22|246.42|244.42|246.22|244.22|141
1602992100000|2020-10-18 03:35:00|246.21|244.21|246.01|244.01|246.34|244.34|245.94|243.94|257
1602992400000|2020-10-18 03:40:00|246.02|244.02|246.26|244.26|246.26|244.26|245.93|243.93|205
1602992700000|2020-10-18 03:45:00|246.27|244.27|245.98|243.98|246.33|244.33|245.92|243.92|120
1602993000000|2020-10-18 03:50:00|245.99|243.99|246.18|244.18|246.27|244.27|245.97|243.97|168
1602993300000|2020-10-18 03:55:00|246.17|244.17|246.57|244.57|246.58|244.58|246.17|244.17|125
1602993600000|2020-10-18 04:00:00|246.58|244.58|247.01|245.01|247.01|245.01|246.53|244.53|96
1602993900000|2020-10-18 04:05:00|247.03|245.03|247.33|245.33|247.35|245.35|246.75|244.75|234
1602994200000|2020-10-18 04:10:00|247.32|245.32|247|245|247.33|245.33|246.97|244.97|168
1602994500000|2020-10-18 04:15:00|247.01|245.01|246.73|244.73|247.02|245.02|246.68|244.68|137
1602994800000|2020-10-18 04:20:00|246.72|244.72|246.83|244.83|246.84|244.84|246.68|244.68|154
1602995100000|2020-10-18 04:25:00|246.82|244.82|246.77|244.77|246.93|244.93|246.61|244.61|130
1602995400000|2020-10-18 04:30:00|246.76|244.76|246.62|244.62|246.78|244.78|246.57|244.57|111
1602995700000|2020-10-18 04:35:00|246.64|244.64|246.51|244.51|246.76|244.76|246.39|244.39|187
1602996000000|2020-10-18 04:40:00|246.5|244.5|246.39|244.39|246.5|244.5|246.28|244.28|165
1602996300000|2020-10-18 04:45:00|246.38|244.38|246.4|244.4|246.51|244.51|246.24|244.24|155
1602996600000|2020-10-18 04:50:00|246.38|244.38|246.09|244.09|246.46|244.46|245.05|243.05|408
1602996900000|2020-10-18 04:55:00|246.1|244.1|247.71|245.71|248.8|246.8|246.03|244.03|695
1602997200000|2020-10-18 05:00:00|247.66|245.66|248.03|246.03|248.2|246.2|247.46|245.46|560
1602997500000|2020-10-18 05:05:00|248.04|246.04|247.44|245.44|248.18|246.18|247.27|245.27|384
1602997800000|2020-10-18 05:10:00|247.45|245.45|247.25|245.25|247.54|245.54|247.15|245.15|194
1602998100000|2020-10-18 05:15:00|247.28|245.28|247.41|245.41|247.45|245.45|247.28|245.28|139
1602998400000|2020-10-18 05:20:00|247.4|245.4|247.31|245.31|247.63|245.63|247.18|245.18|141
1602998700000|2020-10-18 05:25:00|247.32|245.32|247.46|245.46|247.55|245.55|247.32|245.32|126
1602999000000|2020-10-18 05:30:00|247.48|245.48|248.16|246.16|248.17|246.17|247.47|245.47|181
1602999300000|2020-10-18 05:35:00|248.12|246.12|248.63|246.63|248.66|246.66|248.11|246.11|218
1602999600000|2020-10-18 05:40:00|248.62|246.62|248.22|246.22|248.76|246.76|248.18|246.18|202
1602999900000|2020-10-18 05:45:00|248.21|246.21|248.23|246.23|248.41|246.41|248.09|246.09|180
1603000200000|2020-10-18 05:50:00|248.24|246.24|248.31|246.31|248.38|246.38|248.08|246.08|144
1603000500000|2020-10-18 05:55:00|248.32|246.32|248.58|246.58|248.61|246.61|248.31|246.31|144
1603000800000|2020-10-18 06:00:00|248.59|246.59|248.52|246.52|248.79|246.79|248.36|246.36|216
1603001100000|2020-10-18 06:05:00|248.55|246.55|248.34|246.34|248.57|246.57|248.26|246.26|122
1603001400000|2020-10-18 06:10:00|248.33|246.33|248.45|246.45|248.62|246.62|248.32|246.32|128
1603001700000|2020-10-18 06:15:00|248.46|246.46|248.8|246.8|248.8|246.8|248.46|246.46|130
1603002000000|2020-10-18 06:20:00|248.79|246.79|248.76|246.76|248.89|246.89|248.69|246.69|119
1603002300000|2020-10-18 06:25:00|248.75|246.75|248.36|246.36|248.75|246.75|248.34|246.34|95
1603002600000|2020-10-18 06:30:00|248.37|246.37|248.65|246.65|248.7|246.7|248.37|246.37|115
1603002900000|2020-10-18 06:35:00|248.67|246.67|248.95|246.95|248.96|246.96|248.62|246.62|124
1603003200000|2020-10-18 06:40:00|248.92|246.92|249.71|247.71|250.21|248.21|248.9|246.9|420
1603003500000|2020-10-18 06:45:00|249.77|247.77|249.74|247.74|250.01|248.01|249.26|247.26|536
1603003800000|2020-10-18 06:50:00|249.73|247.73|249.72|247.72|249.84|247.84|249.1|247.1|327
1603004100000|2020-10-18 06:55:00|249.73|247.73|250.08|248.08|250.09|248.09|249.65|247.65|164
1603004400000|2020-10-18 07:00:00|250.09|248.09|250.17|248.17|250.39|248.39|249.64|247.64|417
1603004700000|2020-10-18 07:05:00|250.18|248.18|250.22|248.22|250.39|248.39|250.12|248.12|165
1603005000000|2020-10-18 07:10:00|250.21|248.21|249.96|247.96|250.27|248.27|249.83|247.83|217
1603005300000|2020-10-18 07:15:00|249.93|247.93|249.87|247.87|250.11|248.11|249.82|247.82|210
1603005600000|2020-10-18 07:20:00|249.85|247.85|249.77|247.77|250.05|248.05|249.66|247.66|234
1603005900000|2020-10-18 07:25:00|249.78|247.78|249.74|247.74|249.91|247.91|249.54|247.54|263
1603006200000|2020-10-18 07:30:00|249.73|247.73|249.65|247.65|249.82|247.82|249.52|247.52|223
1603006500000|2020-10-18 07:35:00|249.67|247.67|249.59|247.59|249.68|247.68|249.49|247.49|122
1603006800000|2020-10-18 07:40:00|249.61|247.61|249.94|247.94|249.99|247.99|249.61|247.61|224
1603007100000|2020-10-18 07:45:00|249.92|247.92|250.04|248.04|250.08|248.08|249.91|247.91|50
1603007400000|2020-10-18 07:50:00|250.03|248.03|250.05|248.05|250.05|248.05|249.55|247.55|207
1603007700000|2020-10-18 07:55:00|250.04|248.04|250.56|248.56|250.66|248.66|250.01|248.01|135
1603008000000|2020-10-18 08:00:00|250.58|248.58|250.23|248.23|251|249|250.18|248.18|433
1603008300000|2020-10-18 08:05:00|250.25|248.25|250.02|248.02|250.49|248.49|249.75|247.75|354
1603008600000|2020-10-18 08:10:00|250.03|248.03|249.65|247.65|250.11|248.11|249.63|247.63|224
1603008900000|2020-10-18 08:15:00|249.64|247.64|249.78|247.78|249.82|247.82|249.58|247.58|92
1603009200000|2020-10-18 08:20:00|249.79|247.79|249.24|247.24|249.8|247.8|249.24|247.24|172
1603009500000|2020-10-18 08:25:00|249.23|247.23|249.4|247.4|249.4|247.4|249.22|247.22|214
1603009800000|2020-10-18 08:30:00|249.42|247.42|249.22|247.22|249.54|247.54|249.2|247.2|95
1603010100000|2020-10-18 08:35:00|249.23|247.23|248.96|246.96|249.23|247.23|248.91|246.91|110
1603010400000|2020-10-18 08:40:00|248.98|246.98|249.17|247.17|249.21|247.21|248.88|246.88|179
1603010700000|2020-10-18 08:45:00|249.18|247.18|249.02|247.02|249.24|247.24|248.93|246.93|159
1603011000000|2020-10-18 08:50:00|249.03|247.03|249.17|247.17|249.29|247.29|249.02|247.02|115
1603011300000|2020-10-18 08:55:00|249.21|247.21|249.26|247.26|249.32|247.32|249.21|247.21|63
1603011600000|2020-10-18 09:00:00|249.27|247.27|249.52|247.52|249.53|247.53|249.27|247.27|89
1603011900000|2020-10-18 09:05:00|249.53|247.53|249.55|247.55|249.71|247.71|249.49|247.49|84
1603012200000|2020-10-18 09:10:00|249.56|247.56|249.13|247.13|249.56|247.56|248.96|246.96|106
1603012500000|2020-10-18 09:15:00|249.17|247.17|249.61|247.61|249.72|247.72|249.16|247.16|214
1603012800000|2020-10-18 09:20:00|249.59|247.59|249.58|247.58|249.76|247.76|249.56|247.56|133
1603013100000|2020-10-18 09:25:00|249.55|247.55|249.51|247.51|249.63|247.63|249.47|247.47|63
1603013400000|2020-10-18 09:30:00|249.5|247.5|249.35|247.35|249.5|247.5|249.25|247.25|77
1603013700000|2020-10-18 09:35:00|249.37|247.37|249.38|247.38|249.39|247.39|249.16|247.16|165
1603014000000|2020-10-18 09:40:00|249.35|247.35|249.25|247.25|249.43|247.43|249.25|247.25|68
1603014300000|2020-10-18 09:45:00|249.27|247.27|249.28|247.28|249.32|247.32|249.2|247.2|95
1603014600000|2020-10-18 09:50:00|249.29|247.29|249.19|247.19|249.32|247.32|249.17|247.17|75
1603014900000|2020-10-18 09:55:00|249.15|247.15|248.5|246.5|249.15|247.15|248.45|246.45|200
1603015200000|2020-10-18 10:00:00|248.52|246.52|247.83|245.83|248.8|246.8|247.74|245.74|320
1603015500000|2020-10-18 10:05:00|247.81|245.81|248.08|246.08|248.35|246.35|247.38|245.38|279
1603015800000|2020-10-18 10:10:00|248.09|246.09|248.5|246.5|248.51|246.51|248.02|246.02|232
1603016100000|2020-10-18 10:15:00|248.49|246.49|248.55|246.55|248.61|246.61|248.28|246.28|161
1603016400000|2020-10-18 10:20:00|248.56|246.56|248.31|246.31|248.67|246.67|248.29|246.29|197
1603016700000|2020-10-18 10:25:00|248.3|246.3|248.4|246.4|248.42|246.42|248.19|246.19|127
1603017000000|2020-10-18 10:30:00|248.37|246.37|248.35|246.35|248.56|246.56|248.23|246.23|173
1603017300000|2020-10-18 10:35:00|248.36|246.36|248.38|246.38|248.46|246.46|248.35|246.35|85
1603017600000|2020-10-18 10:40:00|248.4|246.4|248.19|246.19|248.45|246.45|248.12|246.12|103
1603017900000|2020-10-18 10:45:00|248.2|246.2|248.13|246.13|248.28|246.28|248.03|246.03|164
1603018200000|2020-10-18 10:50:00|248.11|246.11|248.49|246.49|248.54|246.54|248.1|246.1|165
1603018500000|2020-10-18 10:55:00|248.5|246.5|248.54|246.54|248.64|246.64|248.5|246.5|83
1603018800000|2020-10-18 11:00:00|248.55|246.55|248.49|246.49|248.62|246.62|248.38|246.38|153
1603019100000|2020-10-18 11:05:00|248.48|246.48|248.36|246.36|248.5|246.5|248.28|246.28|132
1603019400000|2020-10-18 11:10:00|248.37|246.37|248.22|246.22|248.37|246.37|248.21|246.21|87
1603019700000|2020-10-18 11:15:00|248.21|246.21|248.59|246.59|248.6|246.6|248.21|246.21|68
1603020000000|2020-10-18 11:20:00|248.6|246.6|248.73|246.73|248.76|246.76|248.57|246.57|88
1603020300000|2020-10-18 11:25:00|248.74|246.74|248.97|246.97|248.99|246.99|248.74|246.74|104
1603020600000|2020-10-18 11:30:00|248.96|246.96|249.04|247.04|249.04|247.04|248.91|246.91|123
1603020900000|2020-10-18 11:35:00|249.07|247.07|248.53|246.53|249.08|247.08|248.53|246.53|112
1603021200000|2020-10-18 11:40:00|248.52|246.52|248.8|246.8|248.81|246.81|248.49|246.49|171
1603021500000|2020-10-18 11:45:00|248.79|246.79|248.76|246.76|248.8|246.8|248.58|246.58|132
1603021800000|2020-10-18 11:50:00|248.77|246.77|248.68|246.68|248.81|246.81|248.68|246.68|116
1603022100000|2020-10-18 11:55:00|248.69|246.69|248.64|246.64|248.69|246.69|248.55|246.55|122
1603022400000|2020-10-18 12:00:00|248.65|246.65|248.7|246.7|248.94|246.94|248.65|246.65|186
1603022700000|2020-10-18 12:05:00|248.69|246.69|248.52|246.52|248.69|246.69|248.47|246.47|123
1603023000000|2020-10-18 12:10:00|248.5|246.5|248.31|246.31|248.53|246.53|248.31|246.31|53
1603023300000|2020-10-18 12:15:00|248.32|246.32|248.41|246.41|248.43|246.43|248.31|246.31|87
1603023600000|2020-10-18 12:20:00|248.42|246.42|248.56|246.56|248.66|246.66|248.39|246.39|114
1603023900000|2020-10-18 12:25:00|248.55|246.55|248.46|246.46|248.56|246.56|248.44|246.44|101
1603024200000|2020-10-18 12:30:00|248.47|246.47|248.41|246.41|248.5|246.5|248.39|246.39|79
1603024500000|2020-10-18 12:35:00|248.43|246.43|248.28|246.28|248.43|246.43|248.24|246.24|109
1603024800000|2020-10-18 12:40:00|248.27|246.27|248.14|246.14|248.29|246.29|248.1|246.1|72
1603025100000|2020-10-18 12:45:00|248.13|246.13|248.13|246.13|248.2|246.2|248.05|246.05|92
1603025400000|2020-10-18 12:50:00|248.12|246.12|248.11|246.11|248.18|246.18|248.05|246.05|118
1603025700000|2020-10-18 12:55:00|248.13|246.13|248.07|246.07|248.21|246.21|247.97|245.97|110
1603026000000|2020-10-18 13:00:00|248.08|246.08|248.37|246.37|248.37|246.37|248.08|246.08|125
1603026300000|2020-10-18 13:05:00|248.36|246.36|248.35|246.35|248.51|246.51|248.33|246.33|167
1603026600000|2020-10-18 13:10:00|248.34|246.34|248.44|246.44|248.46|246.46|248.33|246.33|80
1603026900000|2020-10-18 13:15:00|248.43|246.43|248.43|246.43|248.46|246.46|248.39|246.39|56
1603027200000|2020-10-18 13:20:00|248.44|246.44|248.45|246.45|248.46|246.46|248.39|246.39|43
1603027500000|2020-10-18 13:25:00|248.43|246.43|248.28|246.28|248.46|246.46|248.26|246.26|64
1603027800000|2020-10-18 13:30:00|248.29|246.29|248.31|246.31|248.38|246.38|248.28|246.28|82
1603028100000|2020-10-18 13:35:00|248.3|246.3|248.32|246.32|248.33|246.33|248.23|246.23|87
1603028400000|2020-10-18 13:40:00|248.33|246.33|248.37|246.37|248.38|246.38|248.32|246.32|48
1603028700000|2020-10-18 13:45:00|248.36|246.36|248.52|246.52|248.52|246.52|248.33|246.33|55
1603029000000|2020-10-18 13:50:00|248.51|246.51|249.03|247.03|249.17|247.17|248.51|246.51|247
1603029300000|2020-10-18 13:55:00|249.04|247.04|249.26|247.26|249.39|247.39|249.04|247.04|153
1603029600000|2020-10-18 14:00:00|249.25|247.25|249.51|247.51|249.53|247.53|249.07|247.07|172
1603029900000|2020-10-18 14:05:00|249.5|247.5|249.86|247.86|249.9|247.9|249.5|247.5|234
1603030200000|2020-10-18 14:10:00|249.85|247.85|249.8|247.8|250.21|248.21|249.51|247.51|320
1603030500000|2020-10-18 14:15:00|249.83|247.83|249.33|247.33|250.1|248.1|249.33|247.33|323
1603030800000|2020-10-18 14:20:00|249.34|247.34|249.83|247.83|249.85|247.85|249.22|247.22|264
1603031100000|2020-10-18 14:25:00|249.84|247.84|250.94|248.94|251.91|249.91|249.83|247.83|478
1603031400000|2020-10-18 14:30:00|250.93|248.93|250.05|248.05|251.42|249.42|249.74|247.74|584
1603031700000|2020-10-18 14:35:00|250.04|248.04|250.14|248.14|250.21|248.21|249.86|247.86|258
1603032000000|2020-10-18 14:40:00|250.15|248.15|249.95|247.95|250.31|248.31|249.86|247.86|212
1603032300000|2020-10-18 14:45:00|249.96|247.96|249.71|247.71|250.01|248.01|249.65|247.65|171
1603032600000|2020-10-18 14:50:00|249.78|247.78|249.68|247.68|250|248|249.66|247.66|175
1603032900000|2020-10-18 14:55:00|249.67|247.67|250.04|248.04|250.07|248.07|249.58|247.58|187
1603033200000|2020-10-18 15:00:00|250.1|248.1|250.47|248.47|250.54|248.54|250.04|248.04|225
1603033500000|2020-10-18 15:05:00|250.48|248.48|250.05|248.05|250.48|248.48|250.02|248.02|100
1603033800000|2020-10-18 15:10:00|250.04|248.04|250.15|248.15|250.3|248.3|250|248|124
1603034100000|2020-10-18 15:15:00|250.18|248.18|250.58|248.58|250.68|248.68|250.15|248.15|179
1603034400000|2020-10-18 15:20:00|250.62|248.62|250.48|248.48|250.74|248.74|250.39|248.39|173
1603034700000|2020-10-18 15:25:00|250.47|248.47|249.92|247.92|250.47|248.47|249.79|247.79|175
1603035000000|2020-10-18 15:30:00|249.91|247.91|250.2|248.2|250.22|248.22|249.87|247.87|107
1603035300000|2020-10-18 15:35:00|250.21|248.21|250.48|248.48|250.54|248.54|250.08|248.08|153
1603035600000|2020-10-18 15:40:00|250.47|248.47|250.3|248.3|250.53|248.53|250.12|248.12|142
1603035900000|2020-10-18 15:45:00|250.29|248.29|250.39|248.39|250.45|248.45|250.25|248.25|102
1603036200000|2020-10-18 15:50:00|250.44|248.44|250.53|248.53|250.9|248.9|250.42|248.42|189
1603036500000|2020-10-18 15:55:00|250.52|248.52|250.57|248.57|250.64|248.64|250.36|248.36|98
1603036800000|2020-10-18 16:00:00|250.56|248.56|250.12|248.12|250.78|248.78|250.06|248.06|246
1603037100000|2020-10-18 16:05:00|250.13|248.13|250.08|248.08|250.48|248.48|250.02|248.02|228
1603037400000|2020-10-18 16:10:00|250.09|248.09|249.92|247.92|250.11|248.11|249.89|247.89|159
1603037700000|2020-10-18 16:15:00|249.91|247.91|249.87|247.87|250|248|249.85|247.85|122
1603038000000|2020-10-18 16:20:00|249.86|247.86|249.87|247.87|249.91|247.91|249.81|247.81|40
1603038300000|2020-10-18 16:25:00|249.84|247.84|249.94|247.94|249.98|247.98|249.84|247.84|61
1603038600000|2020-10-18 16:30:00|249.95|247.95|249.88|247.88|250.02|248.02|249.84|247.84|140
1603038900000|2020-10-18 16:35:00|249.9|247.9|250.21|248.21|250.25|248.25|249.9|247.9|125
1603039200000|2020-10-18 16:40:00|250.2|248.2|250.07|248.07|250.24|248.24|250.07|248.07|86
1603039500000|2020-10-18 16:45:00|250.09|248.09|250.18|248.18|250.18|248.18|250.04|248.04|75
1603039800000|2020-10-18 16:50:00|250.19|248.19|250.26|248.26|250.36|248.36|250.14|248.14|90
1603040100000|2020-10-18 16:55:00|250.25|248.25|250.16|248.16|250.28|248.28|250.13|248.13|152
1603040400000|2020-10-18 17:00:00|250.17|248.17|249.92|247.92|250.2|248.2|249.92|247.92|146
1603040700000|2020-10-18 17:05:00|249.91|247.91|249.96|247.96|250.25|248.25|249.88|247.88|136
1603041000000|2020-10-18 17:10:00|249.97|247.97|249.93|247.93|250.35|248.35|249.9|247.9|171
1603041300000|2020-10-18 17:15:00|249.95|247.95|250.02|248.02|250.03|248.03|249.7|247.7|123
1603041600000|2020-10-18 17:20:00|250.03|248.03|249.82|247.82|250.03|248.03|249.77|247.77|73
1603041900000|2020-10-18 17:25:00|249.83|247.83|249.87|247.87|249.94|247.94|249.76|247.76|92
1603042200000|2020-10-18 17:30:00|249.88|247.88|249.77|247.77|250.07|248.07|249.77|247.77|113
1603042500000|2020-10-18 17:35:00|249.73|247.73|249.68|247.68|249.82|247.82|249.67|247.67|125
1603042800000|2020-10-18 17:40:00|249.69|247.69|249.71|247.71|250.02|248.02|249.59|247.59|173
1603043100000|2020-10-18 17:45:00|249.7|247.7|249.73|247.73|249.75|247.75|249.66|247.66|71
1603043400000|2020-10-18 17:50:00|249.74|247.74|250|248|250.04|248.04|249.71|247.71|103
1603043700000|2020-10-18 17:55:00|250.01|248.01|250.15|248.15|250.15|248.15|249.92|247.92|167
1603044000000|2020-10-18 18:00:00|250.16|248.16|249.98|247.98|250.22|248.22|249.95|247.95|176
1603044300000|2020-10-18 18:05:00|249.97|247.97|250|248|250.01|248.01|249.93|247.93|94
1603044600000|2020-10-18 18:10:00|250.01|248.01|249.97|247.97|250.03|248.03|249.93|247.93|56
1603044900000|2020-10-18 18:15:00|249.96|247.96|249.85|247.85|250.04|248.04|249.83|247.83|115
1603045200000|2020-10-18 18:20:00|249.84|247.84|249.79|247.79|249.85|247.85|249.72|247.72|184
1603045500000|2020-10-18 18:25:00|249.78|247.78|249.61|247.61|249.8|247.8|249.58|247.58|140
1603045800000|2020-10-18 18:30:00|249.62|247.62|249.47|247.47|249.68|247.68|249.47|247.47|90
1603046100000|2020-10-18 18:35:00|249.46|247.46|249.32|247.32|249.47|247.47|249.28|247.28|169
1603046400000|2020-10-18 18:40:00|249.31|247.31|249.36|247.36|249.37|247.37|249.29|247.29|53
1603046700000|2020-10-18 18:45:00|249.35|247.35|249.14|247.14|249.43|247.43|249.14|247.14|40
1603047000000|2020-10-18 18:50:00|249.13|247.13|249.16|247.16|249.37|247.37|249.11|247.11|101
1603047300000|2020-10-18 18:55:00|249.17|247.17|249.02|247.02|249.2|247.2|249.01|247.01|89
1603047600000|2020-10-18 19:00:00|249|247|249.11|247.11|249.11|247.11|248.95|246.95|79
1603047900000|2020-10-18 19:05:00|249.1|247.1|249.19|247.19|249.2|247.2|249.08|247.08|55
1603048200000|2020-10-18 19:10:00|249.2|247.2|249.11|247.11|249.21|247.21|249.08|247.08|58
1603048500000|2020-10-18 19:15:00|249.1|247.1|249.21|247.21|249.22|247.22|249.07|247.07|88
1603048800000|2020-10-18 19:20:00|249.2|247.2|249.15|247.15|249.21|247.21|249.06|247.06|86
1603049100000|2020-10-18 19:25:00|249.14|247.14|249.1|247.1|249.16|247.16|249.03|247.03|58
1603049400000|2020-10-18 19:30:00|249.08|247.08|248.77|246.77|249.08|247.08|248.66|246.66|237
1603049700000|2020-10-18 19:35:00|248.76|246.76|248.82|246.82|248.99|246.99|248.71|246.71|116
1603050000000|2020-10-18 19:40:00|248.81|246.81|248.77|246.77|248.83|246.83|248.71|246.71|95
1603050300000|2020-10-18 19:45:00|248.76|246.76|248.68|246.68|248.77|246.77|248.57|246.57|211
1603050600000|2020-10-18 19:50:00|248.69|246.69|248.65|246.65|248.71|246.71|248.54|246.54|91
1603050900000|2020-10-18 19:55:00|248.66|246.66|248.59|246.59|248.67|246.67|248.53|246.53|68
1603051200000|2020-10-18 20:00:00|248.58|246.58|248.53|246.53|248.58|246.58|248.5|246.5|59
1603051500000|2020-10-18 20:05:00|248.54|246.54|248.54|246.54|248.74|246.74|248.5|246.5|134
1603051800000|2020-10-18 20:10:00|248.55|246.55|248.64|246.64|248.71|246.71|248.55|246.55|135
1603052100000|2020-10-18 20:15:00|248.61|246.61|248.54|246.54|248.65|246.65|248.49|246.49|157
1603052400000|2020-10-18 20:20:00|248.55|246.55|248.61|246.61|248.69|246.69|248.53|246.53|224
1603052700000|2020-10-18 20:25:00|248.62|246.62|248.74|246.74|248.75|246.75|248.44|246.44|121
1603053000000|2020-10-18 20:30:00|248.75|246.75|249|247|249.05|247.05|248.68|246.68|131
1603053300000|2020-10-18 20:35:00|248.99|246.99|248.9|246.9|248.99|246.99|248.81|246.81|97
1603053600000|2020-10-18 20:40:00|248.91|246.91|248.82|246.82|248.91|246.91|248.77|246.77|88
1603053900000|2020-10-18 20:45:00|248.83|246.83|248.86|246.86|248.86|246.86|248.79|246.79|36
1603054200000|2020-10-18 20:50:00|248.9|246.9|248.98|246.98|249|247|248.87|246.87|107
1603054500000|2020-10-18 20:55:00|248.99|246.99|248.88|246.88|249.01|247.01|248.8|246.8|100
1603054800000|2020-10-18 21:00:00|248.86|246.86|248.84|246.84|248.87|246.87|248.7|246.7|185
1603055100000|2020-10-18 21:05:00|248.83|246.83|248.82|246.82|248.9|246.9|248.78|246.78|148
1603055400000|2020-10-18 21:10:00|248.83|246.83|248.87|246.87|248.88|246.88|248.77|246.77|55
1603055700000|2020-10-18 21:15:00|248.88|246.88|248.83|246.83|248.89|246.89|248.82|246.82|52
1603056000000|2020-10-18 21:20:00|248.84|246.84|248.83|246.83|248.84|246.84|248.79|246.79|55
1603056300000|2020-10-18 21:25:00|248.84|246.84|248.89|246.89|248.93|246.93|248.84|246.84|189
1603056600000|2020-10-18 21:30:00|248.85|246.85|248.82|246.82|248.87|246.87|248.79|246.79|186
1603056900000|2020-10-18 21:35:00|248.81|246.81|249|247|249.01|247.01|248.81|246.81|112
1603057200000|2020-10-18 21:40:00|248.99|246.99|249.04|247.04|249.05|247.05|248.97|246.97|107
1603057500000|2020-10-18 21:45:00|249.03|247.03|248.9|246.9|249.03|247.03|248.87|246.87|200
1603057800000|2020-10-18 21:50:00|248.91|246.91|249.53|247.53|249.59|247.59|248.89|246.89|219
1603058100000|2020-10-18 21:55:00|249.5|247.5|249.45|247.45|249.62|247.62|249.44|247.44|218
1603058400000|2020-10-18 22:00:00|249.46|247.46|249.29|247.29|249.46|247.46|249.21|247.21|133
1603058700000|2020-10-18 22:05:00|249.3|247.3|249.42|247.42|249.42|247.42|249.28|247.28|101
1603059000000|2020-10-18 22:10:00|249.41|247.41|249.42|247.42|249.53|247.53|249.41|247.41|101
1603059300000|2020-10-18 22:15:00|249.41|247.41|249.42|247.42|249.46|247.46|249.16|247.16|147
1603059600000|2020-10-18 22:20:00|249.43|247.43|249.48|247.48|249.69|247.69|249.22|247.22|235
1603059900000|2020-10-18 22:25:00|249.49|247.49|249.43|247.43|249.54|247.54|249.25|247.25|140
1603060200000|2020-10-18 22:30:00|249.42|247.42|249.35|247.35|249.44|247.44|249.13|247.13|149
1603060500000|2020-10-18 22:35:00|249.36|247.36|249.6|247.6|249.61|247.61|249.36|247.36|111
1603060800000|2020-10-18 22:40:00|249.62|247.62|249.75|247.75|249.87|247.87|249.62|247.62|120
1603061100000|2020-10-18 22:45:00|249.76|247.76|249.97|247.97|249.97|247.97|249.71|247.71|152
1603061400000|2020-10-18 22:50:00|249.96|247.96|249.79|247.79|250.13|248.13|249.78|247.78|121
1603061700000|2020-10-18 22:55:00|249.8|247.8|249.66|247.66|250.08|248.08|249.65|247.65|207
1603062000000|2020-10-18 23:00:00|249.65|247.65|250.07|248.07|250.22|248.22|249.6|247.6|204
1603062300000|2020-10-18 23:05:00|250.08|248.08|250|248|250.11|248.11|249.87|247.87|277
1603062600000|2020-10-18 23:10:00|249.99|247.99|249.92|247.92|250.12|248.12|249.76|247.76|186
1603062900000|2020-10-18 23:15:00|249.93|247.93|249.6|247.6|250.09|248.09|249.51|247.51|232
1603063200000|2020-10-18 23:20:00|249.59|247.59|249.75|247.75|249.76|247.76|249.44|247.44|183
1603063500000|2020-10-18 23:25:00|249.74|247.74|249.83|247.83|249.86|247.86|249.58|247.58|172
1603063800000|2020-10-18 23:30:00|249.85|247.85|249.71|247.71|249.9|247.9|249.64|247.64|147
1603064100000|2020-10-18 23:35:00|249.72|247.72|249.81|247.81|249.86|247.86|249.58|247.58|137
1603064400000|2020-10-18 23:40:00|249.86|247.86|250.1|248.1|250.27|248.27|249.72|247.72|224
1603064700000|2020-10-18 23:45:00|250.11|248.11|250.08|248.08|250.29|248.29|249.9|247.9|240
1603065000000|2020-10-18 23:50:00|250.07|248.07|250.26|248.26|250.39|248.39|250.05|248.05|214
1603065300000|2020-10-18 23:55:00|250.28|248.28|250.5|248.5|250.67|248.67|250.27|248.27|386
1603065600000|2020-10-19 00:00:00|250.49|248.49|250.5|248.5|251.27|249.27|250.41|248.41|513
1603065900000|2020-10-19 00:05:00|250.49|248.49|250.31|248.31|250.55|248.55|250.25|248.25|305
1603066200000|2020-10-19 00:10:00|250.29|248.29|249.89|247.89|250.34|248.34|249.72|247.72|412
1603066500000|2020-10-19 00:15:00|249.9|247.9|249.44|247.44|249.9|247.9|249.41|247.41|334
1603066800000|2020-10-19 00:20:00|249.45|247.45|249.13|247.13|249.46|247.46|249.04|247.04|285
1603067100000|2020-10-19 00:25:00|249.09|247.09|249.16|247.16|249.4|247.4|249.05|247.05|196
1603067400000|2020-10-19 00:30:00|249.17|247.17|248.9|246.9|249.17|247.17|248.89|246.89|173
1603067700000|2020-10-19 00:35:00|248.89|246.89|248.92|246.92|248.97|246.97|248.82|246.82|148
1603068000000|2020-10-19 00:40:00|248.93|246.93|249.02|247.02|249.16|247.16|248.86|246.86|202
1603068300000|2020-10-19 00:45:00|249.03|247.03|248.95|246.95|249.11|247.11|248.85|246.85|182
1603068600000|2020-10-19 00:50:00|248.94|246.94|248.58|246.58|248.96|246.96|248.44|246.44|172
1603068900000|2020-10-19 00:55:00|248.57|246.57|248.87|246.87|248.93|246.93|248.54|246.54|247
1603069200000|2020-10-19 01:00:00|248.86|246.86|249.34|247.34|249.38|247.38|248.86|246.86|156
1603069500000|2020-10-19 01:05:00|249.32|247.32|249.35|247.35|249.37|247.37|249.08|247.08|206
1603069800000|2020-10-19 01:10:00|249.33|247.33|249.33|247.33|249.33|247.33|249.12|247.12|135
1603070100000|2020-10-19 01:15:00|249.32|247.32|249.39|247.39|249.61|247.61|249.32|247.32|131
1603070400000|2020-10-19 01:20:00|249.37|247.37|249.44|247.44|249.57|247.57|249.33|247.33|171
1603070700000|2020-10-19 01:25:00|249.43|247.43|249.1|247.1|249.53|247.53|249.03|247.03|187
1603071000000|2020-10-19 01:30:00|249.11|247.11|249.12|247.12|249.33|247.33|249.05|247.05|185
1603071300000|2020-10-19 01:35:00|249.11|247.11|248.84|246.84|249.14|247.14|248.82|246.82|140
1603071600000|2020-10-19 01:40:00|248.86|246.86|248.94|246.94|249.09|247.09|248.81|246.81|163
1603071900000|2020-10-19 01:45:00|248.93|246.93|249.06|247.06|249.1|247.1|248.92|246.92|98
1603072200000|2020-10-19 01:50:00|249.05|247.05|249.18|247.18|249.31|247.31|249.04|247.04|173
1603072500000|2020-10-19 01:55:00|249.17|247.17|248.99|246.99|249.2|247.2|248.92|246.92|184
1603072800000|2020-10-19 02:00:00|249|247|249.22|247.22|249.39|247.39|248.8|246.8|301
1603073100000|2020-10-19 02:05:00|249.23|247.23|249.26|247.26|249.31|247.31|249.12|247.12|131
1603073400000|2020-10-19 02:10:00|249.25|247.25|249.31|247.31|249.37|247.37|249.21|247.21|100
1603073700000|2020-10-19 02:15:00|249.32|247.32|248.87|246.87|249.32|247.32|248.82|246.82|197
1603074000000|2020-10-19 02:20:00|248.89|246.89|248.78|246.78|248.89|246.89|248.71|246.71|154
1603074300000|2020-10-19 02:25:00|248.8|246.8|248.7|246.7|248.86|246.86|248.69|246.69|110
1603074600000|2020-10-19 02:30:00|248.67|246.67|248.56|246.56|248.75|246.75|248.45|246.45|187
1603074900000|2020-10-19 02:35:00|248.57|246.57|248.74|246.74|248.77|246.77|248.56|246.56|168
1603075200000|2020-10-19 02:40:00|248.75|246.75|248.85|246.85|249.01|247.01|248.74|246.74|202
1603075500000|2020-10-19 02:45:00|248.86|246.86|248.6|246.6|248.86|246.86|248.55|246.55|129
1603075800000|2020-10-19 02:50:00|248.59|246.59|248.87|246.87|248.91|246.91|248.59|246.59|151
1603076100000|2020-10-19 02:55:00|248.88|246.88|248.74|246.74|248.88|246.88|248.66|246.66|64
1603076400000|2020-10-19 03:00:00|248.73|246.73|248.7|246.7|248.8|246.8|248.67|246.67|55
1603076700000|2020-10-19 03:05:00|248.68|246.68|248.49|246.49|248.69|246.69|248.29|246.29|146
1603077000000|2020-10-19 03:10:00|248.48|246.48|248.16|246.16|248.51|246.51|248.16|246.16|117
1603077300000|2020-10-19 03:15:00|248.15|246.15|247.89|245.89|248.15|246.15|247.68|245.68|263
1603077600000|2020-10-19 03:20:00|247.88|245.88|246.93|244.93|247.94|245.94|246.58|244.58|428
1603077900000|2020-10-19 03:25:00|246.94|244.94|247.01|245.01|247.3|245.3|246.87|244.87|307
1603078200000|2020-10-19 03:30:00|247.02|245.02|247.1|245.1|247.39|245.39|246.8|244.8|261
1603078500000|2020-10-19 03:35:00|247.11|245.11|247.72|245.72|247.73|245.73|247.1|245.1|188
1603078800000|2020-10-19 03:40:00|247.75|245.75|247.17|245.17|247.75|245.75|247.17|245.17|183
1603079100000|2020-10-19 03:45:00|247.18|245.18|247.08|245.08|247.65|245.65|247.03|245.03|239
1603079400000|2020-10-19 03:50:00|247.07|245.07|246.93|244.93|247.1|245.1|246.63|244.63|216
1603079700000|2020-10-19 03:55:00|246.92|244.92|246.42|244.42|246.94|244.94|246.27|244.27|194
1603080000000|2020-10-19 04:00:00|246.4|244.4|246.55|244.55|246.87|244.87|246.23|244.23|272
1603080300000|2020-10-19 04:05:00|246.56|244.56|246.98|244.98|247|245|246.53|244.53|206
1603080600000|2020-10-19 04:10:00|246.97|244.97|247.21|245.21|247.23|245.23|246.94|244.94|162
1603080900000|2020-10-19 04:15:00|247.2|245.2|247.17|245.17|247.24|245.24|247.04|245.04|124
1603081200000|2020-10-19 04:20:00|247.16|245.16|246.84|244.84|247.19|245.19|246.72|244.72|87
1603081500000|2020-10-19 04:25:00|246.83|244.83|247|245|247.08|245.08|246.77|244.77|216
1603081800000|2020-10-19 04:30:00|247.03|245.03|246.85|244.85|247.11|245.11|246.85|244.85|133
1603082100000|2020-10-19 04:35:00|246.86|244.86|246.89|244.89|246.94|244.94|246.7|244.7|151
1603082400000|2020-10-19 04:40:00|246.88|244.88|247.03|245.03|247.08|245.08|246.77|244.77|119
1603082700000|2020-10-19 04:45:00|247.04|245.04|247.11|245.11|247.16|245.16|246.89|244.89|220
1603083000000|2020-10-19 04:50:00|247.1|245.1|247.41|245.41|247.41|245.41|247.09|245.09|145
1603083300000|2020-10-19 04:55:00|247.4|245.4|247.54|245.54|247.57|245.57|247.38|245.38|155
1603083600000|2020-10-19 05:00:00|247.53|245.53|247.85|245.85|247.91|245.91|247.5|245.5|149
1603083900000|2020-10-19 05:05:00|247.86|245.86|247.53|245.53|247.86|245.86|247.52|245.52|118
1603084200000|2020-10-19 05:10:00|247.52|245.52|247.2|245.2|247.52|245.52|247.15|245.15|129
1603084500000|2020-10-19 05:15:00|247.18|245.18|247.42|245.42|247.47|245.47|247.12|245.12|146
1603084800000|2020-10-19 05:20:00|247.41|245.41|247.37|245.37|247.55|245.55|247.24|245.24|132
1603085100000|2020-10-19 05:25:00|247.38|245.38|247.19|245.19|247.42|245.42|247.14|245.14|140
1603085400000|2020-10-19 05:30:00|247.18|245.18|246.9|244.9|247.2|245.2|246.89|244.89|172
1603085700000|2020-10-19 05:35:00|246.89|244.89|246.86|244.86|247.25|245.25|246.75|244.75|213
1603086000000|2020-10-19 05:40:00|246.85|244.85|246.92|244.92|247.04|245.04|246.77|244.77|220
1603086300000|2020-10-19 05:45:00|246.91|244.91|246.89|244.89|246.98|244.98|246.69|244.69|147
1603086600000|2020-10-19 05:50:00|246.9|244.9|247.18|245.18|247.19|245.19|246.77|244.77|186
1603086900000|2020-10-19 05:55:00|247.19|245.19|247.03|245.03|247.19|245.19|246.91|244.91|155
1603087200000|2020-10-19 06:00:00|247.05|245.05|247.29|245.29|247.29|245.29|246.93|244.93|144
1603087500000|2020-10-19 06:05:00|247.31|245.31|247.45|245.45|247.63|245.63|247.3|245.3|160
1603087800000|2020-10-19 06:10:00|247.46|245.46|247.17|245.17|247.51|245.51|247.11|245.11|162
1603088100000|2020-10-19 06:15:00|247.18|245.18|247.09|245.09|247.29|245.29|246.99|244.99|141
1603088400000|2020-10-19 06:20:00|247.1|245.1|247.01|245.01|247.11|245.11|246.82|244.82|246
1603088700000|2020-10-19 06:25:00|247|245|247.33|245.33|247.35|245.35|246.89|244.89|195
1603089000000|2020-10-19 06:30:00|247.32|245.32|247.18|245.18|247.38|245.38|247.01|245.01|200
1603089300000|2020-10-19 06:35:00|247.17|245.17|247.44|245.44|247.47|245.47|247.12|245.12|176
1603089600000|2020-10-19 06:40:00|247.43|245.43|248.05|246.05|248.05|246.05|247.26|245.26|217
1603089900000|2020-10-19 06:45:00|248.04|246.04|247.85|245.85|248.05|246.05|247.76|245.76|162
1603090200000|2020-10-19 06:50:00|247.86|245.86|247.85|245.85|247.92|245.92|247.73|245.73|70
1603090500000|2020-10-19 06:55:00|247.86|245.86|247.68|245.68|247.95|245.95|247.6|245.6|128
1603090800000|2020-10-19 07:00:00|247.69|245.69|247.63|245.63|247.96|245.96|247.58|245.58|183
1603091100000|2020-10-19 07:05:00|247.62|245.62|247.75|245.75|247.86|245.86|247.62|245.62|166
1603091400000|2020-10-19 07:10:00|247.76|245.76|247.59|245.59|247.76|245.76|247.56|245.56|81
1603091700000|2020-10-19 07:15:00|247.6|245.6|247.47|245.47|247.67|245.67|247.47|245.47|80
1603092000000|2020-10-19 07:20:00|247.48|245.48|247.51|245.51|247.53|245.53|247.34|245.34|95
1603092300000|2020-10-19 07:25:00|247.52|245.52|247.81|245.81|247.84|245.84|247.21|245.21|205
1603092600000|2020-10-19 07:30:00|247.8|245.8|247.48|245.48|247.8|245.8|247.3|245.3|162
1603092900000|2020-10-19 07:35:00|247.49|245.49|247.99|245.99|248|246|247.47|245.47|125
1603093200000|2020-10-19 07:40:00|247.98|245.98|247.97|245.97|247.98|245.98|247.7|245.7|123
1603093500000|2020-10-19 07:45:00|247.98|245.98|247.95|245.95|247.98|245.98|247.81|245.81|81
1603093800000|2020-10-19 07:50:00|247.94|245.94|247.97|245.97|248.09|246.09|247.87|245.87|85
1603094100000|2020-10-19 07:55:00|247.98|245.98|247.87|245.87|247.99|245.99|247.79|245.79|73
1603094400000|2020-10-19 08:00:00|247.88|245.88|247.61|245.61|247.9|245.9|247.61|245.61|98
1603094700000|2020-10-19 08:05:00|247.64|245.64|247.47|245.47|247.79|245.79|247.4|245.4|148
1603095000000|2020-10-19 08:10:00|247.48|245.48|247.71|245.71|247.71|245.71|247.39|245.39|134
1603095300000|2020-10-19 08:15:00|247.74|245.74|247.82|245.82|247.89|245.89|247.7|245.7|118
1603095600000|2020-10-19 08:20:00|247.83|245.83|247.91|245.91|247.95|245.95|247.78|245.78|130
1603095900000|2020-10-19 08:25:00|247.92|245.92|247.75|245.75|248.04|246.04|247.75|245.75|119
1603096200000|2020-10-19 08:30:00|247.72|245.72|247.81|245.81|247.92|245.92|247.72|245.72|91
1603096500000|2020-10-19 08:35:00|247.8|245.8|247.69|245.69|247.84|245.84|247.65|245.65|95
1603096800000|2020-10-19 08:40:00|247.73|245.73|247.78|245.78|247.79|245.79|247.69|245.69|68
1603097100000|2020-10-19 08:45:00|247.79|245.79|247.76|245.76|247.91|245.91|247.74|245.74|125
1603097400000|2020-10-19 08:50:00|247.77|245.77|247.87|245.87|247.92|245.92|247.74|245.74|169
1603097700000|2020-10-19 08:55:00|247.88|245.88|248.09|246.09|248.1|246.1|247.83|245.83|208
1603098000000|2020-10-19 09:00:00|248.1|246.1|247.99|245.99|248.1|246.1|247.87|245.87|129
1603098300000|2020-10-19 09:05:00|247.98|245.98|248.28|246.28|248.28|246.28|247.93|245.93|178
1603098600000|2020-10-19 09:10:00|248.27|246.27|248.2|246.2|248.28|246.28|248.15|246.15|61
1603098900000|2020-10-19 09:15:00|248.22|246.22|247.96|245.96|248.32|246.32|247.91|245.91|148
1603099200000|2020-10-19 09:20:00|247.97|245.97|247.84|245.84|248.03|246.03|247.78|245.78|73
1603099500000|2020-10-19 09:25:00|247.83|245.83|247.77|245.77|247.85|245.85|247.67|245.67|117
1603099800000|2020-10-19 09:30:00|247.76|245.76|247.78|245.78|247.92|245.92|247.71|245.71|125
1603100100000|2020-10-19 09:35:00|247.77|245.77|247.88|245.88|247.9|245.9|247.7|245.7|90
1603100400000|2020-10-19 09:40:00|247.87|245.87|247.96|245.96|247.99|245.99|247.79|245.79|102
1603100700000|2020-10-19 09:45:00|247.97|245.97|248.41|246.41|248.49|246.49|247.95|245.95|209
1603101000000|2020-10-19 09:50:00|248.43|246.43|248.43|246.43|248.54|246.54|248.28|246.28|106
1603101300000|2020-10-19 09:55:00|248.44|246.44|248.53|246.53|248.56|246.56|248.34|246.34|117
1603101600000|2020-10-19 10:00:00|248.52|246.52|248.72|246.72|248.77|246.77|248.47|246.47|177
1603101900000|2020-10-19 10:05:00|248.73|246.73|248.64|246.64|248.73|246.73|248.54|246.54|87
1603102200000|2020-10-19 10:10:00|248.63|246.63|248.75|246.75|248.77|246.77|248.55|246.55|123
1603102500000|2020-10-19 10:15:00|248.74|246.74|248.84|246.84|248.98|246.98|248.74|246.74|184
1603102800000|2020-10-19 10:20:00|248.85|246.85|248.44|246.44|248.88|246.88|248.37|246.37|95
1603103100000|2020-10-19 10:25:00|248.45|246.45|248.57|246.57|248.7|246.7|248.39|246.39|142
1603103400000|2020-10-19 10:30:00|248.56|246.56|248.34|246.34|248.57|246.57|248.3|246.3|157
1603103700000|2020-10-19 10:35:00|248.35|246.35|248.43|246.43|248.48|246.48|248.18|246.18|91
1603104000000|2020-10-19 10:40:00|248.42|246.42|249.17|247.17|249.19|247.19|248.33|246.33|214
1603104300000|2020-10-19 10:45:00|249.16|247.16|249.02|247.02|249.2|247.2|248.59|246.59|315
1603104600000|2020-10-19 10:50:00|248.99|246.99|248.82|246.82|249.02|247.02|248.72|246.72|159
1603104900000|2020-10-19 10:55:00|248.8|246.8|249.56|247.56|249.62|247.62|248.62|246.62|206
1603105200000|2020-10-19 11:00:00|249.57|247.57|249.41|247.41|249.59|247.59|249.35|247.35|200
1603105500000|2020-10-19 11:05:00|249.42|247.42|249.35|247.35|249.49|247.49|249.32|247.32|168
1603105800000|2020-10-19 11:10:00|249.36|247.36|249.7|247.7|249.76|247.76|249.35|247.35|182
1603106100000|2020-10-19 11:15:00|249.71|247.71|249.76|247.76|249.83|247.83|249.67|247.67|164
1603106400000|2020-10-19 11:20:00|249.73|247.73|249.4|247.4|249.75|247.75|249.35|247.35|171
1603106700000|2020-10-19 11:25:00|249.41|247.41|249.66|247.66|249.72|247.72|249.4|247.4|158
1603107000000|2020-10-19 11:30:00|249.65|247.65|249.65|247.65|249.89|247.89|249.49|247.49|285
1603107300000|2020-10-19 11:35:00|249.67|247.67|249.75|247.75|250.06|248.06|249.31|247.31|345
1603107600000|2020-10-19 11:40:00|249.74|247.74|249.72|247.72|249.75|247.75|249.54|247.54|232
1603107900000|2020-10-19 11:45:00|249.7|247.7|249.56|247.56|250.02|248.02|249.56|247.56|271
1603108200000|2020-10-19 11:50:00|249.57|247.57|249.41|247.41|249.59|247.59|249.03|247.03|284
1603108500000|2020-10-19 11:55:00|249.4|247.4|248.43|246.43|249.44|247.44|248.43|246.43|303
1603108800000|2020-10-19 12:00:00|248.44|246.44|248.33|246.33|248.73|246.73|248.18|246.18|267
1603109100000|2020-10-19 12:05:00|248.31|246.31|248.35|246.35|248.51|246.51|248.23|246.23|121
1603109400000|2020-10-19 12:10:00|248.34|246.34|248.51|246.51|248.54|246.54|248.21|246.21|220
1603109700000|2020-10-19 12:15:00|248.52|246.52|249.07|247.07|249.07|247.07|248.47|246.47|203
1603110000000|2020-10-19 12:20:00|249.06|247.06|249.42|247.42|249.54|247.54|249.01|247.01|242
1603110300000|2020-10-19 12:25:00|249.43|247.43|249.38|247.38|249.43|247.43|249.2|247.2|145
1603110600000|2020-10-19 12:30:00|249.36|247.36|249.41|247.41|249.66|247.66|249.36|247.36|176
1603110900000|2020-10-19 12:35:00|249.43|247.43|249.61|247.61|249.65|247.65|249.4|247.4|158
1603111200000|2020-10-19 12:40:00|249.6|247.6|249.35|247.35|249.64|247.64|249.34|247.34|196
1603111500000|2020-10-19 12:45:00|249.32|247.32|249.26|247.26|249.49|247.49|249.23|247.23|164
1603111800000|2020-10-19 12:50:00|249.13|247.13|248.96|246.96|249.36|247.36|248.95|246.95|180
1603112100000|2020-10-19 12:55:00|248.94|246.94|249.07|247.07|249.16|247.16|248.86|246.86|154
1603112400000|2020-10-19 13:00:00|249.08|247.08|250.55|248.55|251.4|249.4|249.08|247.08|375
1603112700000|2020-10-19 13:05:00|250.36|248.36|250.33|248.33|251.16|249.16|250.2|248.2|582
1603113000000|2020-10-19 13:10:00|250.32|248.32|250.43|248.43|250.96|248.96|250.13|248.13|540
1603113300000|2020-10-19 13:15:00|250.42|248.42|251.6|249.6|251.66|249.66|250.4|248.4|573
1603113600000|2020-10-19 13:20:00|251.61|249.61|252.53|250.53|252.66|250.66|251.61|249.61|613
1603113900000|2020-10-19 13:25:00|252.55|250.55|253.04|251.04|253.6|251.6|252.32|250.32|656
1603114200000|2020-10-19 13:30:00|253.03|251.03|252.5|250.5|253.41|251.41|252.35|250.35|519
1603114500000|2020-10-19 13:35:00|252.52|250.52|252.52|250.52|252.79|250.79|252.46|250.46|386
1603114800000|2020-10-19 13:40:00|252.51|250.51|252.62|250.62|252.63|250.63|252.2|250.2|250
1603115100000|2020-10-19 13:45:00|252.61|250.61|252.41|250.41|252.9|250.9|252.34|250.34|383
1603115400000|2020-10-19 13:50:00|252.42|250.42|252.34|250.34|252.81|250.81|252.18|250.18|327
1603115700000|2020-10-19 13:55:00|252.33|250.33|251.77|249.77|252.33|250.33|251.74|249.74|288
1603116000000|2020-10-19 14:00:00|251.75|249.75|252.22|250.22|252.37|250.37|251.75|249.75|421
1603116300000|2020-10-19 14:05:00|252.21|250.21|251.34|249.34|252.33|250.33|251.33|249.33|304
1603116600000|2020-10-19 14:10:00|251.35|249.35|251.17|249.17|251.57|249.57|250.69|248.69|473
1603116900000|2020-10-19 14:15:00|251.18|249.18|251.25|249.25|251.5|249.5|250.9|248.9|382
1603117200000|2020-10-19 14:20:00|251.24|249.24|251.21|249.21|251.42|249.42|250.91|248.91|361
1603117500000|2020-10-19 14:25:00|251.2|249.2|251.28|249.28|251.34|249.34|251.1|249.1|236
1603117800000|2020-10-19 14:30:00|251.27|249.27|251.31|249.31|251.48|249.48|251.27|249.27|154
1603118100000|2020-10-19 14:35:00|251.33|249.33|251.11|249.11|251.33|249.33|250.77|248.77|383
1603118400000|2020-10-19 14:40:00|251.1|249.1|250.63|248.63|251.12|249.12|250.6|248.6|241
1603118700000|2020-10-19 14:45:00|250.62|248.62|250.73|248.73|250.9|248.9|250.54|248.54|381
1603119000000|2020-10-19 14:50:00|250.72|248.72|250.15|248.15|250.78|248.78|250.08|248.08|412
1603119300000|2020-10-19 14:55:00|250.14|248.14|250.23|248.23|250.38|248.38|249.83|247.83|244
1603119600000|2020-10-19 15:00:00|250.25|248.25|250.49|248.49|250.57|248.57|249.95|247.95|429
1603119900000|2020-10-19 15:05:00|250.5|248.5|250.64|248.64|250.68|248.68|250.35|248.35|212
1603120200000|2020-10-19 15:10:00|250.62|248.62|250.76|248.76|250.94|248.94|250.57|248.57|163
1603120500000|2020-10-19 15:15:00|250.75|248.75|251.19|249.19|251.7|249.7|250.62|248.62|390
1603120800000|2020-10-19 15:20:00|251.2|249.2|251.24|249.24|251.32|249.32|250.95|248.95|352
1603121100000|2020-10-19 15:25:00|251.25|249.25|251.22|249.22|251.3|249.3|251.07|249.07|254
1603121400000|2020-10-19 15:30:00|251.21|249.21|250.92|248.92|251.25|249.25|250.77|248.77|279
1603121700000|2020-10-19 15:35:00|250.93|248.93|251.07|249.07|251.32|249.32|250.89|248.89|241
1603122000000|2020-10-19 15:40:00|251.06|249.06|252.03|250.03|252.16|250.16|251.06|249.06|425
1603122300000|2020-10-19 15:45:00|252.02|250.02|252.32|250.32|252.61|250.61|251.99|249.99|549
1603122600000|2020-10-19 15:50:00|252.33|250.33|252.5|250.5|252.68|250.68|252.22|250.22|482
1603122900000|2020-10-19 15:55:00|252.49|250.49|252.52|250.52|252.6|250.6|252.11|250.11|379
1603123200000|2020-10-19 16:00:00|252.53|250.53|252.38|250.38|252.8|250.8|251.85|249.85|502
1603123500000|2020-10-19 16:05:00|252.39|250.39|251.86|249.86|252.4|250.4|251.85|249.85|305
1603123800000|2020-10-19 16:10:00|251.85|249.85|251.76|249.76|252|250|251.7|249.7|314
1603124100000|2020-10-19 16:15:00|251.77|249.77|252|250|252.08|250.08|251.77|249.77|266
1603124400000|2020-10-19 16:20:00|251.99|249.99|251.68|249.68|252.06|250.06|251.67|249.67|164
1603124700000|2020-10-19 16:25:00|251.69|249.69|251.8|249.8|251.96|249.96|251.64|249.64|236
1603125000000|2020-10-19 16:30:00|251.79|249.79|251.67|249.67|251.87|249.87|251.49|249.49|197
1603125300000|2020-10-19 16:35:00|251.68|249.68|251.85|249.85|251.97|249.97|251.64|249.64|246
1603125600000|2020-10-19 16:40:00|251.87|249.87|251.68|249.68|251.88|249.88|251.57|249.57|229
1603125900000|2020-10-19 16:45:00|251.71|249.71|251.81|249.81|251.87|249.87|251.68|249.68|101
1603126200000|2020-10-19 16:50:00|251.84|249.84|251.84|249.84|252.05|250.05|251.78|249.78|242
1603126500000|2020-10-19 16:55:00|251.83|249.83|251.96|249.96|252.04|250.04|251.78|249.78|174
1603126800000|2020-10-19 17:00:00|251.97|249.97|252.01|250.01|252.46|250.46|251.95|249.95|283
1603127100000|2020-10-19 17:05:00|251.99|249.99|252.21|250.21|252.38|250.38|251.97|249.97|253
1603127400000|2020-10-19 17:10:00|252.2|250.2|252.24|250.24|252.28|250.28|252.03|250.03|273
1603127700000|2020-10-19 17:15:00|252.23|250.23|252.41|250.41|252.42|250.42|252.23|250.23|125
1603128000000|2020-10-19 17:20:00|252.4|250.4|252.75|250.75|252.83|250.83|252.4|250.4|278
1603128300000|2020-10-19 17:25:00|252.74|250.74|252.72|250.72|252.76|250.76|252.6|250.6|156
1603128600000|2020-10-19 17:30:00|252.71|250.71|252.78|250.78|252.86|250.86|252.71|250.71|182
1603128900000|2020-10-19 17:35:00|252.76|250.76|252.77|250.77|252.87|250.87|252.67|250.67|202
1603129200000|2020-10-19 17:40:00|252.75|250.75|252.95|250.95|252.95|250.95|252.73|250.73|159
1603129500000|2020-10-19 17:45:00|252.96|250.96|252.91|250.91|253.24|251.24|252.91|250.91|121
1603129800000|2020-10-19 17:50:00|252.92|250.92|252.13|250.13|252.92|250.92|252.12|250.12|97
1603130100000|2020-10-19 17:55:00|252.14|250.14|252.26|250.26|252.44|250.44|252.1|250.1|136
1603130400000|2020-10-19 18:00:00|252.27|250.27|252.61|250.61|252.61|250.61|252.27|250.27|204
1603130700000|2020-10-19 18:05:00|252.6|250.6|252.65|250.65|252.74|250.74|252.46|250.46|178
1603131000000|2020-10-19 18:10:00|252.64|250.64|252.29|250.29|252.79|250.79|252.05|250.05|204
1603131300000|2020-10-19 18:15:00|252.28|250.28|252.4|250.4|252.44|250.44|252.15|250.15|130
1603131600000|2020-10-19 18:20:00|252.42|250.42|252.32|250.32|252.45|250.45|252.28|250.28|123
1603131900000|2020-10-19 18:25:00|252.34|250.34|252.1|250.1|252.41|250.41|252.09|250.09|104
1603132200000|2020-10-19 18:30:00|252.11|250.11|251.98|249.98|252.13|250.13|251.8|249.8|102
1603132500000|2020-10-19 18:35:00|251.99|249.99|251.78|249.78|252.07|250.07|251.72|249.72|106
1603132800000|2020-10-19 18:40:00|251.77|249.77|251.1|249.1|251.82|249.82|250.83|248.83|287
1603133100000|2020-10-19 18:45:00|251.08|249.08|250.74|248.74|251.28|249.28|250.42|248.42|504
1603133400000|2020-10-19 18:50:00|250.73|248.73|250.8|248.8|251.02|249.02|250.59|248.59|247
1603133700000|2020-10-19 18:55:00|250.79|248.79|250.86|248.86|251.19|249.19|250.71|248.71|285
1603134000000|2020-10-19 19:00:00|250.9|248.9|250.8|248.8|251.01|249.01|250.61|248.61|296
1603134300000|2020-10-19 19:05:00|250.81|248.81|250.96|248.96|251.09|249.09|250.79|248.79|135
1603134600000|2020-10-19 19:10:00|251.02|249.02|251.01|249.01|251.13|249.13|250.83|248.83|179
1603134900000|2020-10-19 19:15:00|251|249|250.81|248.81|251|249|250.77|248.77|211
1603135200000|2020-10-19 19:20:00|250.8|248.8|250.91|248.91|251.05|249.05|250.74|248.74|184
1603135500000|2020-10-19 19:25:00|250.92|248.92|251.31|249.31|251.31|249.31|250.83|248.83|190
1603135800000|2020-10-19 19:30:00|251.3|249.3|251.43|249.43|251.5|249.5|251.27|249.27|105
1603136100000|2020-10-19 19:35:00|251.41|249.41|251.38|249.38|251.41|249.41|251.19|249.19|112
1603136400000|2020-10-19 19:40:00|251.37|249.37|250.92|248.92|251.38|249.38|250.88|248.88|150
1603136700000|2020-10-19 19:45:00|250.91|248.91|251.03|249.03|251.03|249.03|250.85|248.85|143
1603137000000|2020-10-19 19:50:00|251.05|249.05|250.69|248.69|251.07|249.07|250.68|248.68|152
1603137300000|2020-10-19 19:55:00|250.68|248.68|250.93|248.93|250.93|248.93|250.63|248.63|111
1603137600000|2020-10-19 20:00:00|250.94|248.94|250.82|248.82|251.04|249.04|250.71|248.71|193
1603137900000|2020-10-19 20:05:00|250.84|248.84|250.67|248.67|251|249|250.63|248.63|156
1603138200000|2020-10-19 20:10:00|250.66|248.66|250.65|248.65|250.88|248.88|250.58|248.58|168
1603138500000|2020-10-19 20:15:00|250.68|248.68|250.65|248.65|250.68|248.68|250.31|248.31|195
1603138800000|2020-10-19 20:20:00|250.66|248.66|250.85|248.85|250.94|248.94|250.66|248.66|115
1603139100000|2020-10-19 20:25:00|250.86|248.86|250.78|248.78|250.89|248.89|250.67|248.67|123
1603139400000|2020-10-19 20:30:00|250.79|248.79|251.18|249.18|251.19|249.19|250.78|248.78|98
1603139700000|2020-10-19 20:35:00|251.17|249.17|251.24|249.24|251.27|249.27|251.09|249.09|134
1603140000000|2020-10-19 20:40:00|251.26|249.26|251.21|249.21|251.32|249.32|251.1|249.1|195
1603140300000|2020-10-19 20:45:00|251.23|249.23|251.27|249.27|251.38|249.38|251.2|249.2|121
1603140600000|2020-10-19 20:50:00|251.3|249.3|251.33|249.33|251.34|249.34|251.25|249.25|39
1603140900000|2020-10-19 20:55:00|251.34|249.34|251.41|249.41|251.46|249.46|251.34|249.34|74
1603141200000|2020-10-19 21:00:00|251.4|249.4|251.37|249.37|251.47|249.47|251.37|249.37|101
1603141500000|2020-10-19 21:05:00|251.36|249.36|250.71|248.71|251.37|249.37|250.64|248.64|102
1603141800000|2020-10-19 21:10:00|250.7|248.7|250.99|248.99|250.99|248.99|250.69|248.69|126
1603142100000|2020-10-19 21:15:00|251.01|249.01|251.18|249.18|251.19|249.19|250.99|248.99|161
1603142400000|2020-10-19 21:20:00|251.19|249.19|251.18|249.18|251.19|249.19|251.13|249.13|121
1603142700000|2020-10-19 21:25:00|251.14|249.14|250.93|248.93|251.18|249.18|250.93|248.93|49
1603143000000|2020-10-19 21:30:00|250.95|248.95|250.73|248.73|250.95|248.95|250.63|248.63|114
1603143300000|2020-10-19 21:35:00|250.71|248.71|250.65|248.65|250.77|248.77|250.62|248.62|71
1603143600000|2020-10-19 21:40:00|250.64|248.64|250.62|248.62|250.68|248.68|250.53|248.53|58
1603143900000|2020-10-19 21:45:00|250.61|248.61|251.01|249.01|251.03|249.03|250.61|248.61|114
1603144200000|2020-10-19 21:50:00|251.02|249.02|250.88|248.88|251.03|249.03|250.83|248.83|98
1603144500000|2020-10-19 21:55:00|250.87|248.87|250.78|248.78|250.87|248.87|250.75|248.75|65
1603144800000|2020-10-19 22:00:00|250.77|248.77|250.39|248.39|250.8|248.8|250.39|248.39|93
1603145100000|2020-10-19 22:05:00|250.4|248.4|250.28|248.28|250.43|248.43|249.76|247.76|223
1603145400000|2020-10-19 22:10:00|250.26|248.26|250.15|248.15|250.31|248.31|249.79|247.79|334
1603145700000|2020-10-19 22:15:00|250.16|248.16|250.26|248.26|250.49|248.49|250.14|248.14|180
1603146000000|2020-10-19 22:20:00|250.24|248.24|250.22|248.22|250.56|248.56|250.09|248.09|240
1603146300000|2020-10-19 22:25:00|250.18|248.18|250.28|248.28|250.34|248.34|249.95|247.95|228
1603146600000|2020-10-19 22:30:00|250.29|248.29|250.51|248.51|250.54|248.54|250.28|248.28|243
1603146900000|2020-10-19 22:35:00|250.52|248.52|250.2|248.2|250.58|248.58|250.07|248.07|269
1603147200000|2020-10-19 22:40:00|250.19|248.19|250.34|248.34|250.53|248.53|250.16|248.16|245
1603147500000|2020-10-19 22:45:00|250.35|248.35|250.14|248.14|250.38|248.38|250.13|248.13|148
1603147800000|2020-10-19 22:50:00|250.12|248.12|250.22|248.22|250.24|248.24|250.05|248.05|117
1603148100000|2020-10-19 22:55:00|250.21|248.21|249.98|247.98|250.3|248.3|249.89|247.89|193
1603148400000|2020-10-19 23:00:00|249.97|247.97|250.24|248.24|250.25|248.25|249.97|247.97|155
1603148700000|2020-10-19 23:05:00|250.25|248.25|250.21|248.21|250.27|248.27|250.03|248.03|192
1603149000000|2020-10-19 23:10:00|250.22|248.22|249.97|247.97|250.22|248.22|249.92|247.92|166
1603149300000|2020-10-19 23:15:00|249.98|247.98|249.85|247.85|250.04|248.04|249.81|247.81|172
1603149600000|2020-10-19 23:20:00|249.86|247.86|250|248|250.08|248.08|249.75|247.75|171
1603149900000|2020-10-19 23:25:00|250.01|248.01|250.41|248.41|250.42|248.42|249.99|247.99|157
1603150200000|2020-10-19 23:30:00|250.39|248.39|250.65|248.65|250.67|248.67|250.27|248.27|197
1603150500000|2020-10-19 23:35:00|250.63|248.63|250.95|248.95|251.12|249.12|250.58|248.58|255
1603150800000|2020-10-19 23:40:00|250.94|248.94|250.84|248.84|251.01|249.01|250.82|248.82|188
1603151100000|2020-10-19 23:45:00|250.85|248.85|250.9|248.9|250.97|248.97|250.82|248.82|191
1603151400000|2020-10-19 23:50:00|250.89|248.89|250.92|248.92|251.01|249.01|250.86|248.86|190
1603151700000|2020-10-19 23:55:00|250.93|248.93|250.98|248.98|251.15|249.15|250.9|248.9|185
1603152000000|2020-10-20 00:00:00|250.97|248.97|250.82|248.82|251.15|249.15|250.79|248.79|382
1603152300000|2020-10-20 00:05:00|250.81|248.81|250.35|248.35|250.82|248.82|250.27|248.27|327
1603152600000|2020-10-20 00:10:00|250.33|248.33|250.51|248.51|250.65|248.65|250.28|248.28|114
1603152900000|2020-10-20 00:15:00|250.49|248.49|250.54|248.54|250.61|248.61|250.27|248.27|229
1603153200000|2020-10-20 00:20:00|250.53|248.53|250.27|248.27|250.56|248.56|250.12|248.12|216
1603153500000|2020-10-20 00:25:00|250.26|248.26|250.53|248.53|250.76|248.76|250.25|248.25|218
1603153800000|2020-10-20 00:30:00|250.55|248.55|250.57|248.57|250.75|248.75|250.48|248.48|217
1603154100000|2020-10-20 00:35:00|250.58|248.58|250.33|248.33|250.61|248.61|250.32|248.32|179
1603154400000|2020-10-20 00:40:00|250.34|248.34|250.14|248.14|250.35|248.35|250.1|248.1|154
1603154700000|2020-10-20 00:45:00|250.15|248.15|249.96|247.96|250.15|248.15|249.96|247.96|106
1603155000000|2020-10-20 00:50:00|249.94|247.94|250.16|248.16|250.17|248.17|249.91|247.91|240
1603155300000|2020-10-20 00:55:00|250.17|248.17|250.41|248.41|250.43|248.43|250.16|248.16|175
1603155600000|2020-10-20 01:00:00|250.4|248.4|250.44|248.44|250.52|248.52|250.25|248.25|208
1603155900000|2020-10-20 01:05:00|250.43|248.43|250.6|248.6|250.67|248.67|250.39|248.39|99
1603156200000|2020-10-20 01:10:00|250.61|248.61|250.66|248.66|250.8|248.8|250.58|248.58|122
1603156500000|2020-10-20 01:15:00|250.64|248.64|250.28|248.28|250.65|248.65|250.22|248.22|164
1603156800000|2020-10-20 01:20:00|250.31|248.31|250.12|248.12|250.36|248.36|250.11|248.11|206
1603157100000|2020-10-20 01:25:00|250.11|248.11|250.07|248.07|250.25|248.25|250.02|248.02|167
1603157400000|2020-10-20 01:30:00|250.08|248.08|249.83|247.83|250.23|248.23|249.76|247.76|235
1603157700000|2020-10-20 01:35:00|249.82|247.82|249.96|247.96|250.12|248.12|249.63|247.63|215
1603158000000|2020-10-20 01:40:00|249.94|247.94|249.92|247.92|250.1|248.1|249.74|247.74|177
1603158300000|2020-10-20 01:45:00|249.91|247.91|250.02|248.02|250.21|248.21|249.88|247.88|109
1603158600000|2020-10-20 01:50:00|250.03|248.03|250.11|248.11|250.2|248.2|249.88|247.88|175
1603158900000|2020-10-20 01:55:00|250.1|248.1|249.94|247.94|250.1|248.1|249.71|247.71|254
1603159200000|2020-10-20 02:00:00|249.93|247.93|250.11|248.11|250.21|248.21|249.82|247.82|181
1603159500000|2020-10-20 02:05:00|250.1|248.1|250.15|248.15|250.18|248.18|250.09|248.09|131
1603159800000|2020-10-20 02:10:00|250.16|248.16|250.1|248.1|250.21|248.21|250.08|248.08|88
1603160100000|2020-10-20 02:15:00|250.11|248.11|250.21|248.21|250.28|248.28|250.09|248.09|144
1603160400000|2020-10-20 02:20:00|250.2|248.2|250.25|248.25|250.29|248.29|250.04|248.04|228
1603160700000|2020-10-20 02:25:00|250.24|248.24|249.95|247.95|250.25|248.25|249.95|247.95|199
1603161000000|2020-10-20 02:30:00|249.93|247.93|249.96|247.96|250.12|248.12|249.93|247.93|195
1603161300000|2020-10-20 02:35:00|249.95|247.95|249.93|247.93|250.02|248.02|249.84|247.84|176
1603161600000|2020-10-20 02:40:00|249.92|247.92|250.02|248.02|250.11|248.11|249.9|247.9|55
1603161900000|2020-10-20 02:45:00|250.01|248.01|250.29|248.29|250.31|248.31|250.01|248.01|113
1603162200000|2020-10-20 02:50:00|250.26|248.26|250.14|248.14|250.29|248.29|250.1|248.1|172
1603162500000|2020-10-20 02:55:00|250.13|248.13|250.13|248.13|250.34|248.34|250.03|248.03|183
1603162800000|2020-10-20 03:00:00|250.14|248.14|250.18|248.18|250.18|248.18|249.89|247.89|230
1603163100000|2020-10-20 03:05:00|250.17|248.17|250.16|248.16|250.21|248.21|250.07|248.07|106
1603163400000|2020-10-20 03:10:00|250.15|248.15|250.42|248.42|250.58|248.58|250.09|248.09|269
1603163700000|2020-10-20 03:15:00|250.41|248.41|250.23|248.23|250.49|248.49|250.17|248.17|185
1603164000000|2020-10-20 03:20:00|250.22|248.22|250.15|248.15|250.26|248.26|250.08|248.08|193
1603164300000|2020-10-20 03:25:00|250.16|248.16|250.07|248.07|250.23|248.23|250.02|248.02|197
1603164600000|2020-10-20 03:30:00|250.1|248.1|250.38|248.38|250.47|248.47|250.08|248.08|177
1603164900000|2020-10-20 03:35:00|250.4|248.4|250.32|248.32|250.46|248.46|250.28|248.28|226
1603165200000|2020-10-20 03:40:00|250.31|248.31|250.66|248.66|250.67|248.67|250.21|248.21|220
1603165500000|2020-10-20 03:45:00|250.69|248.69|250.89|248.89|251.03|249.03|250.67|248.67|289
1603165800000|2020-10-20 03:50:00|250.91|248.91|250.78|248.78|251.06|249.06|250.77|248.77|217
1603166100000|2020-10-20 03:55:00|250.76|248.76|250.77|248.77|250.8|248.8|250.67|248.67|127
1603166400000|2020-10-20 04:00:00|250.78|248.78|250.37|248.37|250.8|248.8|250.36|248.36|108
1603166700000|2020-10-20 04:05:00|250.36|248.36|250.19|248.19|250.39|248.39|250.09|248.09|243
1603167000000|2020-10-20 04:10:00|250.18|248.18|249.98|247.98|250.2|248.2|249.86|247.86|149
1603167300000|2020-10-20 04:15:00|250|248|250.28|248.28|250.32|248.32|249.98|247.98|132
1603167600000|2020-10-20 04:20:00|250.29|248.29|250.48|248.48|250.54|248.54|250.27|248.27|244
1603167900000|2020-10-20 04:25:00|250.51|248.51|250.58|248.58|250.59|248.59|250.41|248.41|335
1603168200000|2020-10-20 04:30:00|250.59|248.59|250.27|248.27|250.6|248.6|250.23|248.23|273
1603168500000|2020-10-20 04:35:00|250.26|248.26|250.29|248.29|250.31|248.31|250.16|248.16|138
1603168800000|2020-10-20 04:40:00|250.3|248.3|250.22|248.22|250.31|248.31|250.21|248.21|151
1603169100000|2020-10-20 04:45:00|250.21|248.21|250|248|250.23|248.23|249.96|247.96|184
1603169400000|2020-10-20 04:50:00|249.99|247.99|249.24|247.24|250.03|248.03|248.89|246.89|326
1603169700000|2020-10-20 04:55:00|249.23|247.23|248.75|246.75|249.32|247.32|248.42|246.42|329
1603170000000|2020-10-20 05:00:00|248.74|246.74|248.98|246.98|249.21|247.21|248.45|246.45|240
1603170300000|2020-10-20 05:05:00|248.99|246.99|249.13|247.13|249.43|247.43|248.9|246.9|318
1603170600000|2020-10-20 05:10:00|249.12|247.12|249.1|247.1|249.13|247.13|248.76|246.76|232
1603170900000|2020-10-20 05:15:00|249.11|247.11|248.6|246.6|249.11|247.11|248.51|246.51|231
1603171200000|2020-10-20 05:20:00|248.58|246.58|248.88|246.88|248.9|246.9|248.56|246.56|209
1603171500000|2020-10-20 05:25:00|248.83|246.83|249.21|247.21|249.22|247.22|248.64|246.64|258
1603171800000|2020-10-20 05:30:00|249.22|247.22|248.87|246.87|249.23|247.23|248.68|246.68|273
1603172100000|2020-10-20 05:35:00|248.86|246.86|248.71|246.71|248.86|246.86|248.65|246.65|199
1603172400000|2020-10-20 05:40:00|248.7|246.7|248.79|246.79|249|247|248.26|246.26|288
1603172700000|2020-10-20 05:45:00|248.8|246.8|248.66|246.66|248.82|246.82|248.36|246.36|252
1603173000000|2020-10-20 05:50:00|248.67|246.67|249.09|247.09|249.13|247.13|248.53|246.53|240
1603173300000|2020-10-20 05:55:00|249.08|247.08|249.1|247.1|249.2|247.2|249.06|247.06|225
1603173600000|2020-10-20 06:00:00|249.09|247.09|248.74|246.74|249.09|247.09|248.59|246.59|253
1603173900000|2020-10-20 06:05:00|248.73|246.73|248.85|246.85|249.04|247.04|248.6|246.6|234
1603174200000|2020-10-20 06:10:00|248.86|246.86|248.48|246.48|249.14|247.14|248.39|246.39|273
1603174500000|2020-10-20 06:15:00|248.5|246.5|248.25|246.25|248.61|246.61|248.25|246.25|301
1603174800000|2020-10-20 06:20:00|248.26|246.26|247.64|245.64|248.37|246.37|247.64|245.64|240
1603175100000|2020-10-20 06:25:00|247.65|245.65|248.47|246.47|248.54|246.54|247.62|245.62|303
1603175400000|2020-10-20 06:30:00|248.48|246.48|248.75|246.75|248.77|246.77|248.48|246.48|286
1603175700000|2020-10-20 06:35:00|248.76|246.76|249.11|247.11|249.14|247.14|248.73|246.73|214
1603176000000|2020-10-20 06:40:00|249.1|247.1|249.26|247.26|249.44|247.44|249.05|247.05|223
1603176300000|2020-10-20 06:45:00|249.25|247.25|249.03|247.03|249.26|247.26|248.82|246.82|193
1603176600000|2020-10-20 06:50:00|249.04|247.04|249.33|247.33|249.33|247.33|249.02|247.02|190
1603176900000|2020-10-20 06:55:00|249.34|247.34|249.15|247.15|249.46|247.46|249.13|247.13|236
1603177200000|2020-10-20 07:00:00|249.14|247.14|249.1|247.1|249.21|247.21|248.99|246.99|164
1603177500000|2020-10-20 07:05:00|249.09|247.09|248.86|246.86|249.09|247.09|248.75|246.75|224
1603177800000|2020-10-20 07:10:00|248.85|246.85|248.93|246.93|249.13|247.13|248.82|246.82|203
1603178100000|2020-10-20 07:15:00|248.94|246.94|248.88|246.88|248.95|246.95|248.67|246.67|191
1603178400000|2020-10-20 07:20:00|248.87|246.87|249.63|247.63|249.66|247.66|248.87|246.87|358
1603178700000|2020-10-20 07:25:00|249.65|247.65|249.85|247.85|250.05|248.05|249.6|247.6|396
1603179000000|2020-10-20 07:30:00|249.84|247.84|249.1|247.1|249.99|247.99|249.1|247.1|392
1603179300000|2020-10-20 07:35:00|249.09|247.09|248.58|246.58|249.16|247.16|248.53|246.53|365
1603179600000|2020-10-20 07:40:00|248.59|246.59|248.28|246.28|248.65|246.65|248.22|246.22|297
1603179900000|2020-10-20 07:45:00|248.24|246.24|247.95|245.95|248.27|246.27|247.79|245.79|307
1603180200000|2020-10-20 07:50:00|247.93|245.93|246.95|244.95|248.11|246.11|246.75|244.75|431
1603180500000|2020-10-20 07:55:00|246.96|244.96|246.93|244.93|247.07|245.07|245.81|243.81|601
1603180800000|2020-10-20 08:00:00|246.92|244.92|246.67|244.67|246.92|244.92|245.7|243.7|453
1603181100000|2020-10-20 08:05:00|246.68|244.68|247.31|245.31|247.49|245.49|246.68|244.68|422
1603181400000|2020-10-20 08:10:00|247.32|245.32|247.54|245.54|247.57|245.57|247.22|245.22|276
1603181700000|2020-10-20 08:15:00|247.55|245.55|247.53|245.53|247.57|245.57|247.25|245.25|291
1603182000000|2020-10-20 08:20:00|247.52|245.52|247.5|245.5|247.58|245.58|247.36|245.36|229
1603182300000|2020-10-20 08:25:00|247.51|245.51|247.28|245.28|247.51|245.51|247.22|245.22|271
1603182600000|2020-10-20 08:30:00|247.29|245.29|247.35|245.35|247.44|245.44|247.04|245.04|276
1603182900000|2020-10-20 08:35:00|247.34|245.34|247.39|245.39|247.42|245.42|247.22|245.22|176
1603183200000|2020-10-20 08:40:00|247.41|245.41|247.19|245.19|247.42|245.42|247.19|245.19|138
1603183500000|2020-10-20 08:45:00|247.2|245.2|247.23|245.23|247.34|245.34|247.09|245.09|226
1603183800000|2020-10-20 08:50:00|247.24|245.24|247.18|245.18|247.56|245.56|247.18|245.18|241
1603184100000|2020-10-20 08:55:00|247.19|245.19|246.92|244.92|247.19|245.19|246.84|244.84|206
1603184400000|2020-10-20 09:00:00|246.91|244.91|246.21|244.21|246.91|244.91|246.21|244.21|314
1603184700000|2020-10-20 09:05:00|246.22|244.22|246.39|244.39|246.82|244.82|246.1|244.1|321
1603185000000|2020-10-20 09:10:00|246.41|244.41|246.91|244.91|246.99|244.99|246.41|244.41|218
1603185300000|2020-10-20 09:15:00|246.92|244.92|247.38|245.38|247.42|245.42|246.92|244.92|206
1603185600000|2020-10-20 09:20:00|247.37|245.37|247.45|245.45|247.5|245.5|247.22|245.22|179
1603185900000|2020-10-20 09:25:00|247.46|245.46|247.68|245.68|247.68|245.68|247.3|245.3|187
1603186200000|2020-10-20 09:30:00|247.65|245.65|247.68|245.68|247.72|245.72|247.5|245.5|153
1603186500000|2020-10-20 09:35:00|247.69|245.69|247.85|245.85|247.88|245.88|247.69|245.69|84
1603186800000|2020-10-20 09:40:00|247.86|245.86|247.97|245.97|248.07|246.07|247.85|245.85|201
1603187100000|2020-10-20 09:45:00|247.99|245.99|248.08|246.08|248.17|246.17|247.97|245.97|197
1603187400000|2020-10-20 09:50:00|248.09|246.09|248.19|246.19|248.34|246.34|248.09|246.09|260
1603187700000|2020-10-20 09:55:00|248.2|246.2|247.69|245.69|248.2|246.2|247.69|245.69|341
1603188000000|2020-10-20 10:00:00|247.7|245.7|247.6|245.6|247.89|245.89|247.52|245.52|326
1603188300000|2020-10-20 10:05:00|247.62|245.62|247.64|245.64|247.71|245.71|247.5|245.5|161
1603188600000|2020-10-20 10:10:00|247.63|245.63|247.39|245.39|247.78|245.78|247.39|245.39|172
1603188900000|2020-10-20 10:15:00|247.41|245.41|247.3|245.3|247.46|245.46|247.29|245.29|129
1603189200000|2020-10-20 10:20:00|247.28|245.28|246.94|244.94|247.28|245.28|246.89|244.89|202
1603189500000|2020-10-20 10:25:00|246.95|244.95|246.97|244.97|247.14|245.14|246.86|244.86|252
1603189800000|2020-10-20 10:30:00|246.96|244.96|247.58|245.58|247.69|245.69|246.87|244.87|216
1603190100000|2020-10-20 10:35:00|247.57|245.57|247.81|245.81|247.98|245.98|247.56|245.56|205
1603190400000|2020-10-20 10:40:00|247.8|245.8|247.86|245.86|248.12|246.12|247.8|245.8|266
1603190700000|2020-10-20 10:45:00|247.87|245.87|247.71|245.71|247.89|245.89|247.68|245.68|141
1603191000000|2020-10-20 10:50:00|247.72|245.72|248.1|246.1|248.18|246.18|247.72|245.72|232
1603191300000|2020-10-20 10:55:00|248.11|246.11|247.96|245.96|248.14|246.14|247.76|245.76|248
1603191600000|2020-10-20 11:00:00|247.97|245.97|248.06|246.06|248.67|246.67|247.67|245.67|572
1603191900000|2020-10-20 11:05:00|248.07|246.07|248.06|246.06|248.1|246.1|247.57|245.57|440
1603192200000|2020-10-20 11:10:00|248.07|246.07|248.05|246.05|248.28|246.28|248|246|317
1603192500000|2020-10-20 11:15:00|248.04|246.04|247.52|245.52|248.18|246.18|247.41|245.41|372
1603192800000|2020-10-20 11:20:00|247.53|245.53|247.17|245.17|247.6|245.6|247.11|245.11|338
1603193100000|2020-10-20 11:25:00|247.18|245.18|245.18|243.18|247.25|245.25|242.19|240.19|882
1603193400000|2020-10-20 11:30:00|245.16|243.16|245.12|243.12|245.75|243.75|244.44|242.44|726
1603193700000|2020-10-20 11:35:00|245.14|243.14|244.35|242.35|245.26|243.26|244.35|242.35|531
1603194000000|2020-10-20 11:40:00|244.38|242.38|244.93|242.93|245.17|243.17|244.38|242.38|339
1603194300000|2020-10-20 11:45:00|244.92|242.92|244.36|242.36|244.92|242.92|244.12|242.12|414
1603194600000|2020-10-20 11:50:00|244.37|242.37|243.91|241.91|244.45|242.45|243.77|241.77|366
1603194900000|2020-10-20 11:55:00|243.9|241.9|243.63|241.63|243.9|241.9|243.24|241.24|376
1603195200000|2020-10-20 12:00:00|243.62|241.62|243.86|241.86|243.9|241.9|243.14|241.14|359
1603195500000|2020-10-20 12:05:00|243.87|241.87|244.16|242.16|244.16|242.16|243.73|241.73|168
1603195800000|2020-10-20 12:10:00|244.17|242.17|244.66|242.66|244.69|242.69|244.16|242.16|255
1603196100000|2020-10-20 12:15:00|244.67|242.67|244.81|242.81|244.95|242.95|244.64|242.64|204
1603196400000|2020-10-20 12:20:00|244.8|242.8|244.58|242.58|245.17|243.17|244.57|242.57|205
1603196700000|2020-10-20 12:25:00|244.57|242.57|244.74|242.74|245.03|243.03|244.47|242.47|277
1603197000000|2020-10-20 12:30:00|244.73|242.73|244.51|242.51|244.81|242.81|244.45|242.45|276
1603197300000|2020-10-20 12:35:00|244.5|242.5|244.96|242.96|244.97|242.97|244.48|242.48|297
1603197600000|2020-10-20 12:40:00|244.95|242.95|245.72|243.72|245.84|243.84|244.94|242.94|316
1603197900000|2020-10-20 12:45:00|245.73|243.73|245.49|243.49|245.86|243.86|245.49|243.49|208
1603198200000|2020-10-20 12:50:00|245.5|243.5|245.55|243.55|245.67|243.67|245.33|243.33|211
1603198500000|2020-10-20 12:55:00|245.58|243.58|245.29|243.29|245.74|243.74|245.21|243.21|242
1603198800000|2020-10-20 13:00:00|245.28|243.28|244.95|242.95|245.51|243.51|244.6|242.6|340
1603199100000|2020-10-20 13:05:00|244.94|242.94|244.9|242.9|244.99|242.99|244.75|242.75|314
1603199400000|2020-10-20 13:10:00|244.91|242.91|244.31|242.31|244.93|242.93|244.03|242.03|339
1603199700000|2020-10-20 13:15:00|244.3|242.3|243.79|241.79|244.45|242.45|243.76|241.76|320
1603200000000|2020-10-20 13:20:00|243.74|241.74|243.53|241.53|243.98|241.98|243.2|241.2|456
1603200300000|2020-10-20 13:25:00|243.54|241.54|243.76|241.76|244.06|242.06|243.53|241.53|189
1603200600000|2020-10-20 13:30:00|243.75|241.75|244.1|242.1|244.16|242.16|243.24|241.24|341
1603200900000|2020-10-20 13:35:00|244.11|242.11|244.23|242.23|244.41|242.41|243.98|241.98|333
1603201200000|2020-10-20 13:40:00|244.22|242.22|244.42|242.42|244.61|242.61|244.22|242.22|291
1603201500000|2020-10-20 13:45:00|244.43|242.43|244.5|242.5|244.59|242.59|244.27|242.27|172
1603201800000|2020-10-20 13:50:00|244.45|242.45|244.4|242.4|244.52|242.52|244.19|242.19|215
1603202100000|2020-10-20 13:55:00|244.39|242.39|245.19|243.19|245.51|243.51|244.35|242.35|570
1603202400000|2020-10-20 14:00:00|245.2|243.2|244.99|242.99|245.22|243.22|244.77|242.77|370
1603202700000|2020-10-20 14:05:00|245|243|244.71|242.71|245.09|243.09|244.66|242.66|323
1603203000000|2020-10-20 14:10:00|244.7|242.7|244.81|242.81|244.83|242.83|244.51|242.51|231
1603203300000|2020-10-20 14:15:00|244.83|242.83|245.06|243.06|245.18|243.18|244.78|242.78|289
1603203600000|2020-10-20 14:20:00|245.05|243.05|244.82|242.82|245.3|243.3|244.79|242.79|305
1603203900000|2020-10-20 14:25:00|244.81|242.81|244.7|242.7|244.86|242.86|244.43|242.43|339
1603204200000|2020-10-20 14:30:00|244.69|242.69|244.76|242.76|244.96|242.96|244.69|242.69|308
1603204500000|2020-10-20 14:35:00|244.75|242.75|244.28|242.28|244.82|242.82|244.24|242.24|316
1603204800000|2020-10-20 14:40:00|244.29|242.29|244.25|242.25|244.45|242.45|244.15|242.15|309
1603205100000|2020-10-20 14:45:00|244.24|242.24|244.5|242.5|244.69|242.69|243.99|241.99|346
1603205400000|2020-10-20 14:50:00|244.48|242.48|244.04|242.04|244.64|242.64|244.02|242.02|295
1603205700000|2020-10-20 14:55:00|244.05|242.05|243.75|241.75|244.13|242.13|243.7|241.7|323
1603206000000|2020-10-20 15:00:00|243.73|241.73|243.19|241.19|243.79|241.79|242.97|240.97|426
1603206300000|2020-10-20 15:05:00|243.2|241.2|243.33|241.33|243.36|241.36|242.9|240.9|347
1603206600000|2020-10-20 15:10:00|243.34|241.34|243.97|241.97|244.17|242.17|243.28|241.28|486
1603206900000|2020-10-20 15:15:00|243.96|241.96|243.92|241.92|244.35|242.35|243.91|241.91|378
1603207200000|2020-10-20 15:20:00|243.93|241.93|244.37|242.37|244.4|242.4|243.56|241.56|378
1603207500000|2020-10-20 15:25:00|244.36|242.36|244.91|242.91|245|243|244.36|242.36|367
1603207800000|2020-10-20 15:30:00|244.9|242.9|245.22|243.22|245.42|243.42|244.79|242.79|325
1603208100000|2020-10-20 15:35:00|245.24|243.24|245.13|243.13|245.32|243.32|244.93|242.93|312
1603208400000|2020-10-20 15:40:00|245.12|243.12|244.91|242.91|245.18|243.18|244.56|242.56|251
1603208700000|2020-10-20 15:45:00|244.92|242.92|245.01|243.01|245.16|243.16|244.83|242.83|353
1603209000000|2020-10-20 15:50:00|245.02|243.02|243.95|241.95|245.42|243.42|243.81|241.81|584
1603209300000|2020-10-20 15:55:00|244|242|244.14|242.14|244.27|242.27|243.79|241.79|504
1603209600000|2020-10-20 16:00:00|244.13|242.13|244.54|242.54|244.58|242.58|244.13|242.13|440
1603209900000|2020-10-20 16:05:00|244.53|242.53|245.44|243.44|245.52|243.52|244.48|242.48|542
1603210200000|2020-10-20 16:10:00|245.45|243.45|245.17|243.17|245.45|243.45|244.97|242.97|262
1603210500000|2020-10-20 16:15:00|245.16|243.16|244.56|242.56|245.24|243.24|244.53|242.53|312
1603210800000|2020-10-20 16:20:00|244.55|242.55|244.35|242.35|244.62|242.62|244.28|242.28|337
1603211100000|2020-10-20 16:25:00|244.34|242.34|244.05|242.05|244.4|242.4|244|242|324
1603211400000|2020-10-20 16:30:00|244.06|242.06|244.28|242.28|244.29|242.29|243.64|241.64|429
1603211700000|2020-10-20 16:35:00|244.27|242.27|244.54|242.54|244.67|242.67|244.21|242.21|335
1603212000000|2020-10-20 16:40:00|244.55|242.55|244.39|242.39|244.59|242.59|244.31|242.31|176
1603212300000|2020-10-20 16:45:00|244.4|242.4|244.42|242.42|244.71|242.71|244.4|242.4|249
1603212600000|2020-10-20 16:50:00|244.43|242.43|244.55|242.55|244.63|242.63|244.29|242.29|252
1603212900000|2020-10-20 16:55:00|244.54|242.54|244.74|242.74|244.94|242.94|244.5|242.5|221
1603213200000|2020-10-20 17:00:00|244.72|242.72|244.53|242.53|244.82|242.82|244.41|242.41|313
1603213500000|2020-10-20 17:05:00|244.54|242.54|244.63|242.63|244.69|242.69|244.37|242.37|241
1603213800000|2020-10-20 17:10:00|244.61|242.61|244.48|242.48|244.64|242.64|244.32|242.32|226
1603214100000|2020-10-20 17:15:00|244.46|242.46|244.51|242.51|244.73|242.73|244.42|242.42|222
1603214400000|2020-10-20 17:20:00|244.49|242.49|244.53|242.53|244.77|242.77|244.46|242.46|158
1603214700000|2020-10-20 17:25:00|244.52|242.52|244.67|242.67|244.67|242.67|244.41|242.41|124
1603215000000|2020-10-20 17:30:00|244.68|242.68|244.14|242.14|244.82|242.82|244.05|242.05|209
1603215300000|2020-10-20 17:35:00|244.13|242.13|244.1|242.1|244.19|242.19|243.89|241.89|215
1603215600000|2020-10-20 17:40:00|244.11|242.11|244.19|242.19|244.21|242.21|243.81|241.81|254
1603215900000|2020-10-20 17:45:00|244.18|242.18|244.14|242.14|244.59|242.59|243.96|241.96|494
1603216200000|2020-10-20 17:50:00|244.13|242.13|243.75|241.75|244.16|242.16|243.27|241.27|536
1603216500000|2020-10-20 17:55:00|243.72|241.72|243.56|241.56|243.94|241.94|243.36|241.36|487
1603216800000|2020-10-20 18:00:00|243.57|241.57|243.19|241.19|243.8|241.8|243.08|241.08|510
1603217100000|2020-10-20 18:05:00|243.18|241.18|242.49|240.49|243.31|241.31|242.43|240.43|429
1603217400000|2020-10-20 18:10:00|242.51|240.51|242.48|240.48|242.64|240.64|242.39|240.39|341
1603217700000|2020-10-20 18:15:00|242.5|240.5|241.02|239.02|242.5|240.5|240.63|238.63|430
1603218000000|2020-10-20 18:20:00|241|239|241.05|239.05|241.53|239.53|240.56|238.56|404
1603218300000|2020-10-20 18:25:00|241.03|239.03|241.37|239.37|241.37|239.37|240.78|238.78|256
1603218600000|2020-10-20 18:30:00|241.38|239.38|241.82|239.82|242.24|240.24|241.38|239.38|267
1603218900000|2020-10-20 18:35:00|241.83|239.83|241.93|239.93|242.01|240.01|241.79|239.79|228
1603219200000|2020-10-20 18:40:00|241.94|239.94|242.1|240.1|242.1|240.1|241.25|239.25|259
1603219500000|2020-10-20 18:45:00|242.11|240.11|241.91|239.91|242.21|240.21|241.88|239.88|301
1603219800000|2020-10-20 18:50:00|241.92|239.92|241.85|239.85|241.92|239.92|241.67|239.67|208
1603220100000|2020-10-20 18:55:00|241.78|239.78|241.86|239.86|241.96|239.96|241.7|239.7|233
1603220400000|2020-10-20 19:00:00|241.85|239.85|241.9|239.9|242.19|240.19|241.85|239.85|256
1603220700000|2020-10-20 19:05:00|241.89|239.89|240.21|238.21|241.91|239.91|240.19|238.19|249
1603221000000|2020-10-20 19:10:00|240.2|238.2|239.38|237.38|240.78|238.78|239.13|237.13|592
1603221300000|2020-10-20 19:15:00|239.37|237.37|239.51|237.51|239.86|237.86|239.31|237.31|503
1603221600000|2020-10-20 19:20:00|239.5|237.5|240.18|238.18|240.42|238.42|239.35|237.35|368
1603221900000|2020-10-20 19:25:00|240.2|238.2|240.41|238.41|240.45|238.45|240.07|238.07|312
1603222200000|2020-10-20 19:30:00|240.39|238.39|240.36|238.36|240.5|238.5|240.26|238.26|323
1603222500000|2020-10-20 19:35:00|240.37|238.37|240.2|238.2|240.37|238.37|240.01|238.01|211
1603222800000|2020-10-20 19:40:00|240.19|238.19|240.27|238.27|240.48|238.48|240.15|238.15|221
1603223100000|2020-10-20 19:45:00|240.24|238.24|240.37|238.37|240.39|238.39|240.11|238.11|225
1603223400000|2020-10-20 19:50:00|240.34|238.34|240.26|238.26|240.44|238.44|240.11|238.11|210
1603223700000|2020-10-20 19:55:00|240.25|238.25|240.1|238.1|240.32|238.32|240|238|214
1603224000000|2020-10-20 20:00:00|240.07|238.07|240.09|238.09|240.17|238.17|239.84|237.84|238
1603224300000|2020-10-20 20:05:00|240.08|238.08|240.14|238.14|240.15|238.15|239.88|237.88|194
1603224600000|2020-10-20 20:10:00|240.17|238.17|240.2|238.2|240.55|238.55|240.06|238.06|227
1603224900000|2020-10-20 20:15:00|240.21|238.21|240.5|238.5|240.75|238.75|240.2|238.2|254
1603225200000|2020-10-20 20:20:00|240.56|238.56|242.08|240.08|242.36|240.36|240.53|238.53|339
1603225500000|2020-10-20 20:25:00|242.09|240.09|241.98|239.98|242.42|240.42|241.95|239.95|267
1603225800000|2020-10-20 20:30:00|241.99|239.99|242.22|240.22|242.34|240.34|241.65|239.65|305
1603226100000|2020-10-20 20:35:00|242.25|240.25|242.19|240.19|242.42|240.42|242.06|240.06|196
1603226400000|2020-10-20 20:40:00|242.23|240.23|242.24|240.24|242.5|240.5|242.22|240.22|112
1603226700000|2020-10-20 20:45:00|242.23|240.23|242.26|240.26|242.32|240.32|241.73|239.73|271
1603227000000|2020-10-20 20:50:00|242.24|240.24|242.27|240.27|242.36|240.36|241.84|239.84|157
1603227300000|2020-10-20 20:55:00|242.28|240.28|242.1|240.1|242.38|240.38|242.1|240.1|203
1603227600000|2020-10-20 21:00:00|242.07|240.07|242.03|240.03|242.11|240.11|241.96|239.96|96
1603227900000|2020-10-20 21:05:00|242.02|240.02|241.73|239.73|242.04|240.04|241.68|239.68|60
1603228200000|2020-10-20 21:10:00|241.72|239.72|241.58|239.58|241.73|239.73|241.58|239.58|38
1603228500000|2020-10-20 21:15:00|241.57|239.57|241.7|239.7|241.71|239.71|241.48|239.48|72
1603228800000|2020-10-20 21:20:00|241.72|239.72|242.02|240.02|242.26|240.26|241.72|239.72|132
1603229100000|2020-10-20 21:25:00|241.98|239.98|242.02|240.02|242.07|240.07|241.96|239.96|84
1603229400000|2020-10-20 21:30:00|241.97|239.97|241.59|239.59|242.02|240.02|241.59|239.59|105
1603229700000|2020-10-20 21:35:00|241.6|239.6|241.65|239.65|241.72|239.72|241.51|239.51|127
1603230000000|2020-10-20 21:40:00|241.66|239.66|241.26|239.26|241.7|239.7|241.23|239.23|224
1603230300000|2020-10-20 21:45:00|241.27|239.27|241.4|239.4|241.41|239.41|241.26|239.26|313
1603230600000|2020-10-20 21:50:00|241.41|239.41|242.05|240.05|242.05|240.05|241.38|239.38|289
1603230900000|2020-10-20 21:55:00|242.06|240.06|242.22|240.22|242.27|240.27|241.89|239.89|149
1603231200000|2020-10-20 22:00:00|242.2|240.2|242.41|240.41|242.45|240.45|242.18|240.18|92
1603231500000|2020-10-20 22:05:00|242.42|240.42|242.67|240.67|242.67|240.67|242.25|240.25|119
1603231800000|2020-10-20 22:10:00|242.65|240.65|242.54|240.54|242.66|240.66|242.4|240.4|192
1603232100000|2020-10-20 22:15:00|242.53|240.53|242.4|240.4|242.73|240.73|242.39|240.39|249
1603232400000|2020-10-20 22:20:00|242.38|240.38|242.37|240.37|242.58|240.58|242.34|240.34|155
1603232700000|2020-10-20 22:25:00|242.36|240.36|242.02|240.02|242.39|240.39|241.98|239.98|118
1603233000000|2020-10-20 22:30:00|242.01|240.01|242.04|240.04|242.19|240.19|242|240|84
1603233300000|2020-10-20 22:35:00|242.05|240.05|242.05|240.05|242.05|240.05|241.87|239.87|191
1603233600000|2020-10-20 22:40:00|242.04|240.04|242.07|240.07|242.08|240.08|241.97|239.97|136
1603233900000|2020-10-20 22:45:00|242.06|240.06|242.32|240.32|242.36|240.36|242.05|240.05|109
1603234200000|2020-10-20 22:50:00|242.33|240.33|242.2|240.2|242.35|240.35|242.18|240.18|77
1603234500000|2020-10-20 22:55:00|242.21|240.21|242.49|240.49|242.54|240.54|242.2|240.2|116
1603234800000|2020-10-20 23:00:00|242.51|240.51|242.7|240.7|242.7|240.7|242.32|240.32|259
1603235100000|2020-10-20 23:05:00|242.72|240.72|242.9|240.9|242.92|240.92|242.69|240.69|220
1603235400000|2020-10-20 23:10:00|242.91|240.91|242.92|240.92|243.05|241.05|242.87|240.87|105
1603235700000|2020-10-20 23:15:00|242.9|240.9|242.82|240.82|242.95|240.95|242.76|240.76|111
1603236000000|2020-10-20 23:20:00|242.81|240.81|242.6|240.6|242.82|240.82|242.59|240.59|122
1603236300000|2020-10-20 23:25:00|242.61|240.61|242.51|240.51|242.65|240.65|242.49|240.49|83
1603236600000|2020-10-20 23:30:00|242.52|240.52|242.48|240.48|242.71|240.71|242.46|240.46|141
1603236900000|2020-10-20 23:35:00|242.46|240.46|242.24|240.24|242.68|240.68|242.23|240.23|244
1603237200000|2020-10-20 23:40:00|242.25|240.25|241.65|239.65|242.34|240.34|241.57|239.57|343
1603237500000|2020-10-20 23:45:00|241.66|239.66|242.13|240.13|242.18|240.18|241.64|239.64|223
1603237800000|2020-10-20 23:50:00|242.14|240.14|241.87|239.87|242.16|240.16|241.85|239.85|186
1603238100000|2020-10-20 23:55:00|241.88|239.88|241.96|239.96|242.06|240.06|241.78|239.78|199
1603238400000|2020-10-21 00:00:00|241.97|239.97|241.43|239.43|242.08|240.08|241.33|239.33|281
1603238700000|2020-10-21 00:05:00|241.42|239.42|241.67|239.67|241.67|239.67|241.4|239.4|178
1603239000000|2020-10-21 00:10:00|241.66|239.66|242.7|240.7|242.81|240.81|241.65|239.65|243
1603239300000|2020-10-21 00:15:00|242.69|240.69|243.24|241.24|243.24|241.24|242.69|240.69|167
1603239600000|2020-10-21 00:20:00|243.23|241.23|243.7|241.7|243.71|241.71|243.07|241.07|256
1603239900000|2020-10-21 00:25:00|243.71|241.71|243.69|241.69|244.04|242.04|243.56|241.56|219
1603240200000|2020-10-21 00:30:00|243.7|241.7|243.9|241.9|243.99|241.99|243.68|241.68|320
1603240500000|2020-10-21 00:35:00|243.86|241.86|244.2|242.2|244.2|242.2|243.85|241.85|343
1603240800000|2020-10-21 00:40:00|244.21|242.21|243.85|241.85|244.24|242.24|243.73|241.73|301
1603241100000|2020-10-21 00:45:00|243.88|241.88|243.99|241.99|244|242|243.75|241.75|264
1603241400000|2020-10-21 00:50:00|243.98|241.98|244.53|242.53|244.58|242.58|243.98|241.98|316
1603241700000|2020-10-21 00:55:00|244.54|242.54|244.44|242.44|244.63|242.63|244.38|242.38|257
1603242000000|2020-10-21 01:00:00|244.45|242.45|244.68|242.68|244.76|242.76|244.38|242.38|234
1603242300000|2020-10-21 01:05:00|244.67|242.67|244.2|242.2|244.68|242.68|244.19|242.19|206
1603242600000|2020-10-21 01:10:00|244.19|242.19|244.42|242.42|244.79|242.79|244.19|242.19|270
1603242900000|2020-10-21 01:15:00|244.41|242.41|244.23|242.23|244.61|242.61|244.2|242.2|213
1603243200000|2020-10-21 01:20:00|244.24|242.24|244.11|242.11|244.33|242.33|244.05|242.05|210
1603243500000|2020-10-21 01:25:00|244.12|242.12|244.39|242.39|244.4|242.4|244.1|242.1|137
1603243800000|2020-10-21 01:30:00|244.38|242.38|244.1|242.1|244.38|242.38|244.02|242.02|238
1603244100000|2020-10-21 01:35:00|244.09|242.09|243.9|241.9|244.09|242.09|243.77|241.77|231
1603244400000|2020-10-21 01:40:00|243.91|241.91|243.86|241.86|243.96|241.96|243.67|241.67|171
1603244700000|2020-10-21 01:45:00|243.84|241.84|243.83|241.83|243.92|241.92|243.71|241.71|152
1603245000000|2020-10-21 01:50:00|243.84|241.84|243.79|241.79|243.86|241.86|243.65|241.65|199
1603245300000|2020-10-21 01:55:00|243.77|241.77|243.84|241.84|244.02|242.02|243.68|241.68|134
1603245600000|2020-10-21 02:00:00|243.85|241.85|244.05|242.05|244.07|242.07|243.85|241.85|124
1603245900000|2020-10-21 02:05:00|244.02|242.02|243.95|241.95|244.05|242.05|243.68|241.68|206
1603246200000|2020-10-21 02:10:00|243.93|241.93|243.94|241.94|244.04|242.04|243.78|241.78|224
1603246500000|2020-10-21 02:15:00|243.95|241.95|244.23|242.23|244.29|242.29|243.78|241.78|246
1603246800000|2020-10-21 02:20:00|244.25|242.25|244.56|242.56|244.63|242.63|244.09|242.09|257
1603247100000|2020-10-21 02:25:00|244.57|242.57|244.73|242.73|244.82|242.82|244.42|242.42|341
1603247400000|2020-10-21 02:30:00|244.71|242.71|244.48|242.48|244.77|242.77|244.31|242.31|345
1603247700000|2020-10-21 02:35:00|244.5|242.5|244.41|242.41|244.54|242.54|244.23|242.23|207
1603248000000|2020-10-21 02:40:00|244.42|242.42|244.37|242.37|244.49|242.49|244.28|242.28|179
1603248300000|2020-10-21 02:45:00|244.36|242.36|244.39|242.39|244.42|242.42|244.27|242.27|120
1603248600000|2020-10-21 02:50:00|244.4|242.4|244.5|242.5|244.64|242.64|244.34|242.34|372
1603248900000|2020-10-21 02:55:00|244.52|242.52|244.87|242.87|245.01|243.01|244.41|242.41|423
1603249200000|2020-10-21 03:00:00|244.86|242.86|245.59|243.59|245.61|243.61|244.86|242.86|354
1603249500000|2020-10-21 03:05:00|245.54|243.54|248.65|246.65|248.65|246.65|245.48|243.48|567
1603249800000|2020-10-21 03:10:00|248.64|246.64|249.61|247.61|249.7|247.7|248.04|246.04|759
1603250100000|2020-10-21 03:15:00|249.56|247.56|249|247|249.6|247.6|248.73|246.73|566
1603250400000|2020-10-21 03:20:00|248.98|246.98|249.05|247.05|249.21|247.21|248.89|246.89|425
1603250700000|2020-10-21 03:25:00|249.06|247.06|249.93|247.93|250.1|248.1|248.95|246.95|400
1603251000000|2020-10-21 03:30:00|249.96|247.96|250.28|248.28|250.43|248.43|249.43|247.43|431
1603251300000|2020-10-21 03:35:00|250.36|248.36|252.1|250.1|252.15|250.15|250.33|248.33|608
1603251600000|2020-10-21 03:40:00|252.11|250.11|253.14|251.14|253.27|251.27|251.68|249.68|514
1603251900000|2020-10-21 03:45:00|253.13|251.13|252.69|250.69|253.38|251.38|251.65|249.65|541
1603252200000|2020-10-21 03:50:00|252.68|250.68|252.73|250.73|252.75|250.75|252.24|250.24|345
1603252500000|2020-10-21 03:55:00|252.75|250.75|252.32|250.32|252.79|250.79|252.21|250.21|270
1603252800000|2020-10-21 04:00:00|252.31|250.31|252.96|250.96|252.97|250.97|252.13|250.13|313
1603253100000|2020-10-21 04:05:00|252.95|250.95|252.62|250.62|252.96|250.96|252.29|250.29|304
1603253400000|2020-10-21 04:10:00|252.6|250.6|252.55|250.55|252.65|250.65|252.19|250.19|283
1603253700000|2020-10-21 04:15:00|252.57|250.57|252.02|250.02|252.58|250.58|251.92|249.92|297
1603254000000|2020-10-21 04:20:00|252.05|250.05|252.13|250.13|252.7|250.7|251.87|249.87|334
1603254300000|2020-10-21 04:25:00|252.14|250.14|252.19|250.19|252.38|250.38|251.94|249.94|417
1603254600000|2020-10-21 04:30:00|252.21|250.21|251.91|249.91|252.41|250.41|251.88|249.88|344
1603254900000|2020-10-21 04:35:00|251.93|249.93|251.31|249.31|252|250|251.31|249.31|311
1603255200000|2020-10-21 04:40:00|251.3|249.3|251.04|249.04|251.37|249.37|251.02|249.02|301
1603255500000|2020-10-21 04:45:00|251.02|249.02|251.22|249.22|251.22|249.22|250.8|248.8|254
1603255800000|2020-10-21 04:50:00|251.21|249.21|251.75|249.75|251.94|249.94|251.19|249.19|322
1603256100000|2020-10-21 04:55:00|251.77|249.77|252.16|250.16|252.24|250.24|251.67|249.67|345
1603256400000|2020-10-21 05:00:00|252.18|250.18|252.15|250.15|252.52|250.52|252.04|250.04|400
1603256700000|2020-10-21 05:05:00|252.14|250.14|251.76|249.76|252.24|250.24|251.63|249.63|257
1603257000000|2020-10-21 05:10:00|251.74|249.74|251.12|249.12|251.8|249.8|251.1|249.1|301
1603257300000|2020-10-21 05:15:00|251.11|249.11|251.17|249.17|251.35|249.35|250.92|248.92|307
1603257600000|2020-10-21 05:20:00|251.19|249.19|251.02|249.02|251.25|249.25|250.98|248.98|184
1603257900000|2020-10-21 05:25:00|251.03|249.03|251.07|249.07|251.12|249.12|250.96|248.96|127
1603258200000|2020-10-21 05:30:00|251.08|249.08|250.82|248.82|251.1|249.1|250.71|248.71|206
1603258500000|2020-10-21 05:35:00|250.83|248.83|250.94|248.94|251.01|249.01|250.78|248.78|164
1603258800000|2020-10-21 05:40:00|250.93|248.93|251.15|249.15|251.16|249.16|250.84|248.84|143
1603259100000|2020-10-21 05:45:00|251.16|249.16|251.09|249.09|251.21|249.21|250.88|248.88|160
1603259400000|2020-10-21 05:50:00|251.1|249.1|250.94|248.94|251.24|249.24|250.94|248.94|182
1603259700000|2020-10-21 05:55:00|250.96|248.96|250.85|248.85|251.09|249.09|250.81|248.81|260
1603260000000|2020-10-21 06:00:00|250.87|248.87|250.96|248.96|251.22|249.22|250.87|248.87|202
1603260300000|2020-10-21 06:05:00|250.97|248.97|251.07|249.07|251.09|249.09|250.95|248.95|159
1603260600000|2020-10-21 06:10:00|251.08|249.08|251.19|249.19|251.21|249.21|251.02|249.02|122
1603260900000|2020-10-21 06:15:00|251.18|249.18|251.3|249.3|251.42|249.42|251.16|249.16|136
1603261200000|2020-10-21 06:20:00|251.31|249.31|251.47|249.47|251.53|249.53|251.27|249.27|139
1603261500000|2020-10-21 06:25:00|251.49|249.49|251.97|249.97|251.98|249.98|251.48|249.48|283
1603261800000|2020-10-21 06:30:00|251.98|249.98|251.91|249.91|251.98|249.98|251.77|249.77|229
1603262100000|2020-10-21 06:35:00|251.9|249.9|251.86|249.86|252|250|251.53|249.53|210
1603262400000|2020-10-21 06:40:00|251.87|249.87|251.81|249.81|251.93|249.93|251.62|249.62|243
1603262700000|2020-10-21 06:45:00|251.8|249.8|252.11|250.11|252.29|250.29|251.79|249.79|187
1603263000000|2020-10-21 06:50:00|252.16|250.16|252.4|250.4|252.44|250.44|252.12|250.12|135
1603263300000|2020-10-21 06:55:00|252.39|250.39|251.68|249.68|252.4|250.4|251.68|249.68|233
1603263600000|2020-10-21 07:00:00|251.69|249.69|251.97|249.97|252.07|250.07|251.66|249.66|168
1603263900000|2020-10-21 07:05:00|251.98|249.98|251.09|249.09|252.1|250.1|250.82|248.82|289
1603264200000|2020-10-21 07:10:00|251.08|249.08|250.61|248.61|251.25|249.25|250.23|248.23|371
1603264500000|2020-10-21 07:15:00|250.62|248.62|250.65|248.65|250.67|248.67|250.31|248.31|237
1603264800000|2020-10-21 07:20:00|250.64|248.64|250.61|248.61|250.84|248.84|250.56|248.56|193
1603265100000|2020-10-21 07:25:00|250.62|248.62|250.33|248.33|250.73|248.73|250.22|248.22|188
1603265400000|2020-10-21 07:30:00|250.34|248.34|250.28|248.28|250.61|248.61|250.22|248.22|209
1603265700000|2020-10-21 07:35:00|250.27|248.27|249.87|247.87|250.29|248.29|249.84|247.84|321
1603266000000|2020-10-21 07:40:00|249.88|247.88|249.68|247.68|249.88|247.88|249.65|247.65|232
1603266300000|2020-10-21 07:45:00|249.66|247.66|249.65|247.65|249.73|247.73|249.62|247.62|123
1603266600000|2020-10-21 07:50:00|249.64|247.64|249.88|247.88|249.97|247.97|249.63|247.63|168
1603266900000|2020-10-21 07:55:00|249.87|247.87|250.74|248.74|250.75|248.75|249.87|247.87|211
1603267200000|2020-10-21 08:00:00|250.75|248.75|251.06|249.06|251.06|249.06|250.68|248.68|186
1603267500000|2020-10-21 08:05:00|251.05|249.05|250.42|248.42|251.05|249.05|250.16|248.16|370
1603267800000|2020-10-21 08:10:00|250.4|248.4|250.24|248.24|250.44|248.44|250.15|248.15|291
1603268100000|2020-10-21 08:15:00|250.23|248.23|250.29|248.29|250.36|248.36|250.13|248.13|165
1603268400000|2020-10-21 08:20:00|250.28|248.28|250.26|248.26|250.56|248.56|250.17|248.17|240
1603268700000|2020-10-21 08:25:00|250.27|248.27|250.29|248.29|250.43|248.43|250.27|248.27|166
1603269000000|2020-10-21 08:30:00|250.28|248.28|250.37|248.37|250.44|248.44|250.28|248.28|163
1603269300000|2020-10-21 08:35:00|250.36|248.36|250.29|248.29|250.4|248.4|250.18|248.18|237
1603269600000|2020-10-21 08:40:00|250.3|248.3|250.4|248.4|250.44|248.44|250.09|248.09|217
1603269900000|2020-10-21 08:45:00|250.41|248.41|250.5|248.5|250.69|248.69|250.36|248.36|236
1603270200000|2020-10-21 08:50:00|250.49|248.49|250.49|248.49|250.7|248.7|250.35|248.35|232
1603270500000|2020-10-21 08:55:00|250.5|248.5|250.22|248.22|250.5|248.5|250.19|248.19|197
1603270800000|2020-10-21 09:00:00|250.21|248.21|250.73|248.73|250.75|248.75|250.12|248.12|273
1603271100000|2020-10-21 09:05:00|250.75|248.75|251.25|249.25|251.38|249.38|250.75|248.75|274
1603271400000|2020-10-21 09:10:00|251.26|249.26|251.51|249.51|251.53|249.53|251.25|249.25|180
1603271700000|2020-10-21 09:15:00|251.5|249.5|251.89|249.89|252.05|250.05|251.46|249.46|189
1603272000000|2020-10-21 09:20:00|251.88|249.88|251.9|249.9|252.03|250.03|251.79|249.79|254
1603272300000|2020-10-21 09:25:00|251.89|249.89|252.02|250.02|252.11|250.11|251.84|249.84|178
1603272600000|2020-10-21 09:30:00|252.03|250.03|251.92|249.92|252.07|250.07|251.87|249.87|201
1603272900000|2020-10-21 09:35:00|251.91|249.91|252.35|250.35|252.35|250.35|251.88|249.88|194
1603273200000|2020-10-21 09:40:00|252.34|250.34|252.85|250.85|252.85|250.85|252.29|250.29|163
1603273500000|2020-10-21 09:45:00|252.84|250.84|252.66|250.66|253|251|252.61|250.61|161
1603273800000|2020-10-21 09:50:00|252.65|250.65|252.64|250.64|252.94|250.94|252.47|250.47|227
1603274100000|2020-10-21 09:55:00|252.65|250.65|252.28|250.28|252.65|250.65|252.09|250.09|267
1603274400000|2020-10-21 10:00:00|252.27|250.27|252.53|250.53|252.86|250.86|252.27|250.27|207
1603274700000|2020-10-21 10:05:00|252.52|250.52|252.22|250.22|252.54|250.54|252.12|250.12|163
1603275000000|2020-10-21 10:10:00|252.24|250.24|254.3|252.3|254.78|252.78|252.24|250.24|324
1603275300000|2020-10-21 10:15:00|254.29|252.29|254.97|252.97|255.99|253.99|254.24|252.24|580
1603275600000|2020-10-21 10:20:00|255.01|253.01|255.86|253.86|255.94|253.94|254.97|252.97|428
1603275900000|2020-10-21 10:25:00|255.85|253.85|255.81|253.81|255.94|253.94|255.72|253.72|262
1603276200000|2020-10-21 10:30:00|255.8|253.8|258.32|256.32|258.55|256.55|255.8|253.8|532
1603276500000|2020-10-21 10:35:00|258.33|256.33|258.19|256.19|259.16|257.16|257.92|255.92|500
1603276800000|2020-10-21 10:40:00|258.2|256.2|258.12|256.12|258.83|256.83|258.07|256.07|359
1603277100000|2020-10-21 10:45:00|258.1|256.1|257.3|255.3|258.31|256.31|257.06|255.06|370
1603277400000|2020-10-21 10:50:00|257.31|255.31|257.21|255.21|257.55|255.55|257.15|255.15|267
1603277700000|2020-10-21 10:55:00|257.2|255.2|257.29|255.29|257.29|255.29|256.96|254.96|191
1603278000000|2020-10-21 11:00:00|257.3|255.3|256.66|254.66|257.38|255.38|256.47|254.47|368
1603278300000|2020-10-21 11:05:00|256.69|254.69|256.43|254.43|256.79|254.79|256.26|254.26|250
1603278600000|2020-10-21 11:10:00|256.44|254.44|257.1|255.1|257.16|255.16|256.43|254.43|265
1603278900000|2020-10-21 11:15:00|257.11|255.11|257.2|255.2|257.21|255.21|256.8|254.8|186
1603279200000|2020-10-21 11:20:00|257.19|255.19|257.24|255.24|257.36|255.36|257.04|255.04|273
1603279500000|2020-10-21 11:25:00|257.23|255.23|256.63|254.63|257.34|255.34|256.6|254.6|348
1603279800000|2020-10-21 11:30:00|256.62|254.62|256.43|254.43|256.65|254.65|255.97|253.97|372
1603280100000|2020-10-21 11:35:00|256.41|254.41|256.71|254.71|256.72|254.72|256.13|254.13|345
1603280400000|2020-10-21 11:40:00|256.7|254.7|257.6|255.6|257.63|255.63|256.65|254.65|377
1603280700000|2020-10-21 11:45:00|257.59|255.59|258.02|256.02|258.16|256.16|257.52|255.52|490
1603281000000|2020-10-21 11:50:00|258.04|256.04|257.47|255.47|258.06|256.06|257.01|255.01|407
1603281300000|2020-10-21 11:55:00|257.48|255.48|256.99|254.99|257.97|255.97|256.75|254.75|554
1603281600000|2020-10-21 12:00:00|256.98|254.98|256.99|254.99|257.11|255.11|256.57|254.57|472
1603281900000|2020-10-21 12:05:00|256.98|254.98|257.01|255.01|257.16|255.16|256.63|254.63|494
1603282200000|2020-10-21 12:10:00|256.98|254.98|256.69|254.69|257.03|255.03|256.51|254.51|387
1603282500000|2020-10-21 12:15:00|256.68|254.68|256.74|254.74|256.96|254.96|256.59|254.59|364
1603282800000|2020-10-21 12:20:00|256.75|254.75|257.51|255.51|257.71|255.71|256.74|254.74|391
1603283100000|2020-10-21 12:25:00|257.54|255.54|257.76|255.76|257.9|255.9|257.48|255.48|448
1603283400000|2020-10-21 12:30:00|257.75|255.75|257.95|255.95|258.31|256.31|257.64|255.64|522
1603283700000|2020-10-21 12:35:00|257.96|255.96|258.6|256.6|258.87|256.87|257.96|255.96|432
1603284000000|2020-10-21 12:40:00|258.61|256.61|259.44|257.44|259.57|257.57|258.58|256.58|404
1603284300000|2020-10-21 12:45:00|259.43|257.43|259.39|257.39|259.75|257.75|258.96|256.96|549
1603284600000|2020-10-21 12:50:00|259.37|257.37|259.25|257.25|259.79|257.79|258.95|256.95|513
1603284900000|2020-10-21 12:55:00|259.29|257.29|258.64|256.64|259.95|257.95|258.63|256.63|503
1603285200000|2020-10-21 13:00:00|258.63|256.63|257.91|255.91|258.79|256.79|257.43|255.43|496
1603285500000|2020-10-21 13:05:00|257.92|255.92|258.34|256.34|258.68|256.68|257.43|255.43|401
1603285800000|2020-10-21 13:10:00|258.37|256.37|259.5|257.5|259.61|257.61|258.27|256.27|531
1603286100000|2020-10-21 13:15:00|259.48|257.48|258.33|256.33|259.51|257.51|258.33|256.33|402
1603286400000|2020-10-21 13:20:00|258.35|256.35|258.31|256.31|258.47|256.47|258.03|256.03|350
1603286700000|2020-10-21 13:25:00|258.32|256.32|259.21|257.21|259.28|257.28|258.27|256.27|431
1603287000000|2020-10-21 13:30:00|259.2|257.2|259.41|257.41|259.61|257.61|258.5|256.5|341
1603287300000|2020-10-21 13:35:00|259.4|257.4|259.91|257.91|261.16|259.16|259.4|257.4|579
1603287600000|2020-10-21 13:40:00|259.9|257.9|260.5|258.5|260.52|258.52|259.2|257.2|551
1603287900000|2020-10-21 13:45:00|260.54|258.54|261.5|259.5|261.57|259.57|260.08|258.08|693
1603288200000|2020-10-21 13:50:00|261.51|259.51|261.49|259.49|262.15|260.15|261.13|259.13|599
1603288500000|2020-10-21 13:55:00|261.5|259.5|261.6|259.6|261.79|259.79|261.42|259.42|387
1603288800000|2020-10-21 14:00:00|261.61|259.61|260.63|258.63|261.73|259.73|260.2|258.2|526
1603289100000|2020-10-21 14:05:00|260.62|258.62|260.27|258.27|260.68|258.68|260.16|258.16|377
1603289400000|2020-10-21 14:10:00|260.29|258.29|260.05|258.05|260.41|258.41|259.64|257.64|351
1603289700000|2020-10-21 14:15:00|260.04|258.04|259.98|257.98|260.05|258.05|259.68|257.68|433
1603290000000|2020-10-21 14:20:00|259.96|257.96|260.19|258.19|261.85|259.85|259.61|257.61|904
1603290300000|2020-10-21 14:25:00|260.14|258.14|259.94|257.94|260.59|258.59|259.57|257.57|708
1603290600000|2020-10-21 14:30:00|259.89|257.89|260.52|258.52|260.63|258.63|259.89|257.89|488
1603290900000|2020-10-21 14:35:00|260.51|258.51|258.55|256.55|260.92|258.92|258.47|256.47|555
1603291200000|2020-10-21 14:40:00|258.53|256.53|258.28|256.28|258.62|256.62|257.77|255.77|453
1603291500000|2020-10-21 14:45:00|258.29|256.29|258.09|256.09|258.46|256.46|258.05|256.05|396
1603291800000|2020-10-21 14:50:00|258.11|256.11|258.75|256.75|258.87|256.87|258.11|256.11|421
1603292100000|2020-10-21 14:55:00|258.74|256.74|259.08|257.08|259.12|257.12|258.67|256.67|211
1603292400000|2020-10-21 15:00:00|259.07|257.07|259.05|257.05|259.32|257.32|258.98|256.98|334
1603292700000|2020-10-21 15:05:00|259.04|257.04|259.18|257.18|259.18|257.18|258.71|256.71|313
1603293000000|2020-10-21 15:10:00|259.19|257.19|259.34|257.34|259.44|257.44|259.11|257.11|263
1603293300000|2020-10-21 15:15:00|259.33|257.33|259.09|257.09|259.78|257.78|259.04|257.04|320
1603293600000|2020-10-21 15:20:00|259.1|257.1|258.16|256.16|259.3|257.3|258.12|256.12|479
1603293900000|2020-10-21 15:25:00|258.17|256.17|258.24|256.24|258.46|256.46|258|256|401
1603294200000|2020-10-21 15:30:00|258.16|256.16|258.59|256.59|258.76|256.76|258.12|256.12|278
1603294500000|2020-10-21 15:35:00|258.57|256.57|259.41|257.41|259.47|257.47|258.43|256.43|352
1603294800000|2020-10-21 15:40:00|259.42|257.42|259.56|257.56|259.69|257.69|259.36|257.36|288
1603295100000|2020-10-21 15:45:00|259.57|257.57|260.52|258.52|260.64|258.64|259.48|257.48|273
1603295400000|2020-10-21 15:50:00|260.53|258.53|260.94|258.94|260.95|258.95|260.29|258.29|274
1603295700000|2020-10-21 15:55:00|260.96|258.96|261.39|259.39|261.72|259.72|260.95|258.95|351
1603296000000|2020-10-21 16:00:00|261.38|259.38|261.2|259.2|261.51|259.51|260.35|258.35|465
1603296300000|2020-10-21 16:05:00|261.19|259.19|260.99|258.99|261.41|259.41|260.11|258.11|609
1603296600000|2020-10-21 16:10:00|261.01|259.01|260.7|258.7|261.13|259.13|260|258|474
1603296900000|2020-10-21 16:15:00|260.71|258.71|261.22|259.22|261.37|259.37|260.68|258.68|312
1603297200000|2020-10-21 16:20:00|261.21|259.21|261.24|259.24|261.61|259.61|261.13|259.13|436
1603297500000|2020-10-21 16:25:00|261.25|259.25|261.01|259.01|261.72|259.72|260.44|258.44|520
1603297800000|2020-10-21 16:30:00|261.02|259.02|262.67|260.67|262.92|260.92|261.02|259.02|429
1603298100000|2020-10-21 16:35:00|262.68|260.68|264.01|262.01|264.65|262.65|262.67|260.67|520
1603298400000|2020-10-21 16:40:00|264.06|262.06|262.15|260.15|264.06|262.06|261.99|259.99|567
1603298700000|2020-10-21 16:45:00|262.11|260.11|260.82|258.82|262.23|260.23|260.52|258.52|600
1603299000000|2020-10-21 16:50:00|260.81|258.81|261.13|259.13|261.29|259.29|260.71|258.71|364
1603299300000|2020-10-21 16:55:00|261.14|259.14|261.39|259.39|261.39|259.39|260.79|258.79|328
1603299600000|2020-10-21 17:00:00|261.4|259.4|262.19|260.19|262.22|260.22|260.97|258.97|412
1603299900000|2020-10-21 17:05:00|262.2|260.2|262.15|260.15|262.33|260.33|262.06|260.06|278
1603300200000|2020-10-21 17:10:00|262.16|260.16|262.09|260.09|262.25|260.25|261.79|259.79|330
1603300500000|2020-10-21 17:15:00|262.1|260.1|262.65|260.65|262.71|260.71|261.74|259.74|294
1603300800000|2020-10-21 17:20:00|262.62|260.62|262.78|260.78|262.85|260.85|262.51|260.51|276
1603301100000|2020-10-21 17:25:00|262.77|260.77|262.2|260.2|262.77|260.77|262.2|260.2|298
1603301400000|2020-10-21 17:30:00|262.17|260.17|262.65|260.65|262.82|260.82|262.17|260.17|316
1603301700000|2020-10-21 17:35:00|262.66|260.66|262.53|260.53|262.93|260.93|262.46|260.46|311
1603302000000|2020-10-21 17:40:00|262.52|260.52|261|259|262.58|260.58|260.95|258.95|565
1603302300000|2020-10-21 17:45:00|260.99|258.99|261.44|259.44|261.44|259.44|260.78|258.78|307
1603302600000|2020-10-21 17:50:00|261.47|259.47|261.58|259.58|261.82|259.82|261.46|259.46|307
1603302900000|2020-10-21 17:55:00|261.57|259.57|261.23|259.23|261.63|259.63|261.18|259.18|302
1603303200000|2020-10-21 18:00:00|261.22|259.22|261.34|259.34|261.57|259.57|261.22|259.22|340
1603303500000|2020-10-21 18:05:00|261.33|259.33|261.49|259.49|261.59|259.59|261.32|259.32|306
1603303800000|2020-10-21 18:10:00|261.48|259.48|261.19|259.19|261.52|259.52|261.14|259.14|286
1603304100000|2020-10-21 18:15:00|261.2|259.2|260.82|258.82|261.32|259.32|260.71|258.71|366
1603304400000|2020-10-21 18:20:00|260.83|258.83|260.96|258.96|261.23|259.23|260.83|258.83|355
1603304700000|2020-10-21 18:25:00|260.97|258.97|261.17|259.17|261.19|259.19|260.8|258.8|315
1603305000000|2020-10-21 18:30:00|261.16|259.16|260.99|258.99|261.2|259.2|260.82|258.82|232
1603305300000|2020-10-21 18:35:00|261|259|260.95|258.95|261.13|259.13|260.87|258.87|231
1603305600000|2020-10-21 18:40:00|260.94|258.94|261.58|259.58|261.58|259.58|260.94|258.94|230
1603305900000|2020-10-21 18:45:00|261.59|259.59|261.39|259.39|261.95|259.95|261.36|259.36|307
1603306200000|2020-10-21 18:50:00|261.4|259.4|261.8|259.8|261.87|259.87|261.35|259.35|301
1603306500000|2020-10-21 18:55:00|261.81|259.81|261.53|259.53|261.82|259.82|261.11|259.11|399
1603306800000|2020-10-21 19:00:00|261.52|259.52|260.52|258.52|261.87|259.87|260.51|258.51|418
1603307100000|2020-10-21 19:05:00|260.51|258.51|260.05|258.05|260.7|258.7|259.83|257.83|408
1603307400000|2020-10-21 19:10:00|260.06|258.06|259.98|257.98|260.27|258.27|259.82|257.82|272
1603307700000|2020-10-21 19:15:00|259.99|257.99|260.43|258.43|260.45|258.45|259.97|257.97|271
1603308000000|2020-10-21 19:20:00|260.42|258.42|260.35|258.35|260.56|258.56|260.11|258.11|256
1603308300000|2020-10-21 19:25:00|260.3|258.3|259.99|257.99|260.44|258.44|259.97|257.97|259
1603308600000|2020-10-21 19:30:00|259.98|257.98|260.09|258.09|260.41|258.41|259.97|257.97|266
1603308900000|2020-10-21 19:35:00|260.11|258.11|260.11|258.11|260.21|258.21|260.02|258.02|238
1603309200000|2020-10-21 19:40:00|260.12|258.12|260.08|258.08|260.14|258.14|259.98|257.98|131
1603309500000|2020-10-21 19:45:00|260.07|258.07|258.96|256.96|260.07|258.07|258.89|256.89|470
1603309800000|2020-10-21 19:50:00|258.97|256.97|259.22|257.22|259.48|257.48|258.86|256.86|461
1603310100000|2020-10-21 19:55:00|259.21|257.21|259.03|257.03|259.28|257.28|258.98|256.98|257
1603310400000|2020-10-21 20:00:00|259.05|257.05|259.26|257.26|259.34|257.34|259.02|257.02|327
1603310700000|2020-10-21 20:05:00|259.25|257.25|259.14|257.14|259.4|257.4|258.99|256.99|264
1603311000000|2020-10-21 20:10:00|259.15|257.15|259.42|257.42|259.5|257.5|259.14|257.14|197
1603311300000|2020-10-21 20:15:00|259.44|257.44|259.65|257.65|259.68|257.68|259.43|257.43|161
1603311600000|2020-10-21 20:20:00|259.66|257.66|260.22|258.22|260.38|258.38|259.61|257.61|186
1603311900000|2020-10-21 20:25:00|260.21|258.21|259.97|257.97|260.39|258.39|259.93|257.93|228
1603312200000|2020-10-21 20:30:00|259.99|257.99|260.17|258.17|260.2|258.2|259.96|257.96|185
1603312500000|2020-10-21 20:35:00|260.16|258.16|260.24|258.24|260.27|258.27|260.02|258.02|185
1603312800000|2020-10-21 20:40:00|260.25|258.25|260.13|258.13|260.37|258.37|259.97|257.97|170
1603313100000|2020-10-21 20:45:00|260.14|258.14|260.32|258.32|260.37|258.37|260.12|258.12|183
1603313400000|2020-10-21 20:50:00|260.31|258.31|260.7|258.7|260.7|258.7|260.23|258.23|152
1603313700000|2020-10-21 20:55:00|260.68|258.68|260.89|258.89|260.9|258.9|260.55|258.55|230
1603314000000|2020-10-21 21:00:00|260.9|258.9|260.92|258.92|260.95|258.95|260.64|258.64|283
1603314300000|2020-10-21 21:05:00|260.93|258.93|260.95|258.95|261.03|259.03|260.89|258.89|115
1603314600000|2020-10-21 21:10:00|260.96|258.96|260.85|258.85|260.96|258.96|260.84|258.84|40
1603314900000|2020-10-21 21:15:00|260.84|258.84|260.86|258.86|260.88|258.88|260.84|258.84|37
1603315200000|2020-10-21 21:20:00|260.85|258.85|261.94|259.94|261.96|259.96|260.85|258.85|208
1603315500000|2020-10-21 21:25:00|261.95|259.95|260.96|258.96|262.32|260.32|260.93|258.93|406
1603315800000|2020-10-21 21:30:00|260.95|258.95|260.08|258.08|260.98|258.98|259.85|257.85|333
1603316100000|2020-10-21 21:35:00|260.07|258.07|260.34|258.34|260.39|258.39|260.02|258.02|214
1603316400000|2020-10-21 21:40:00|260.36|258.36|261.31|259.31|261.5|259.5|260.31|258.31|399
1603316700000|2020-10-21 21:45:00|261.3|259.3|261.18|259.18|261.34|259.34|261.14|259.14|205
1603317000000|2020-10-21 21:50:00|261.19|259.19|261.07|259.07|261.25|259.25|261.01|259.01|152
1603317300000|2020-10-21 21:55:00|261.06|259.06|261|259|261.32|259.32|260.79|258.79|257
1603317600000|2020-10-21 22:00:00|260.99|258.99|262.29|260.29|262.3|260.3|260.97|258.97|264
1603317900000|2020-10-21 22:05:00|262.32|260.32|262.81|260.81|263.25|261.25|262.05|260.05|418
1603318200000|2020-10-21 22:10:00|262.8|260.8|263.2|261.2|263.37|261.37|262.52|260.52|431
1603318500000|2020-10-21 22:15:00|263.19|261.19|262.59|260.59|263.81|261.81|262.43|260.43|570
1603318800000|2020-10-21 22:20:00|262.58|260.58|262.36|260.36|262.86|260.86|262.34|260.34|443
1603319100000|2020-10-21 22:25:00|262.37|260.37|262.74|260.74|263.05|261.05|262.37|260.37|446
1603319400000|2020-10-21 22:30:00|262.75|260.75|263.38|261.38|263.42|261.42|262.64|260.64|493
1603319700000|2020-10-21 22:35:00|263.39|261.39|263.44|261.44|263.91|261.91|263.07|261.07|464
1603320000000|2020-10-21 22:40:00|263.45|261.45|264.11|262.11|264.46|262.46|263.28|261.28|291
1603320300000|2020-10-21 22:45:00|264.1|262.1|264.71|262.71|264.87|262.87|264.1|262.1|389
1603320600000|2020-10-21 22:50:00|264.7|262.7|264.8|262.8|265.29|263.29|264.62|262.62|344
1603320900000|2020-10-21 22:55:00|264.83|262.83|265.36|263.36|265.39|263.39|264.4|262.4|539
1603321200000|2020-10-21 23:00:00|265.35|263.35|262.5|260.5|265.38|263.38|261.64|259.64|816
1603321500000|2020-10-21 23:05:00|262.46|260.46|260.21|258.21|262.58|260.58|258.56|256.56|952
1603321800000|2020-10-21 23:10:00|260.26|258.26|260.17|258.17|260.6|258.6|259.58|257.58|728
1603322100000|2020-10-21 23:15:00|260.13|258.13|259.59|257.59|260.13|258.13|259.28|257.28|599
1603322400000|2020-10-21 23:20:00|259.61|257.61|259.54|257.54|259.73|257.73|257.91|255.91|643
1603322700000|2020-10-21 23:25:00|259.53|257.53|259.51|257.51|259.74|257.74|259.35|257.35|440
1603323000000|2020-10-21 23:30:00|259.49|257.49|259.67|257.67|259.76|257.76|259.46|257.46|391
1603323300000|2020-10-21 23:35:00|259.66|257.66|259.92|257.92|260.4|258.4|259.66|257.66|374
1603323600000|2020-10-21 23:40:00|259.93|257.93|259.42|257.42|260.26|258.26|259.4|257.4|424
1603323900000|2020-10-21 23:45:00|259.41|257.41|259.33|257.33|259.42|257.42|258.8|256.8|429
1603324200000|2020-10-21 23:50:00|259.34|257.34|260.12|258.12|260.24|258.24|259.33|257.33|365
1603324500000|2020-10-21 23:55:00|260.13|258.13|259.87|257.87|260.33|258.33|259.87|257.87|254
1603324800000|2020-10-22 00:00:00|259.86|257.86|261.86|259.86|262.25|260.25|259.81|257.81|482
1603325100000|2020-10-22 00:05:00|261.85|259.85|263.04|261.04|263.4|261.4|261.64|259.64|452
1603325400000|2020-10-22 00:10:00|263.03|261.03|265.46|263.46|265.81|263.81|262.97|260.97|523
1603325700000|2020-10-22 00:15:00|265.5|263.5|267.12|265.12|267.37|265.37|265.02|263.02|602
1603326000000|2020-10-22 00:20:00|267.08|265.08|267.97|265.97|268.49|266.49|266.65|264.65|703
1603326300000|2020-10-22 00:25:00|267.98|265.98|266.75|264.75|268|266|266.42|264.42|455
1603326600000|2020-10-22 00:30:00|266.76|264.76|268.69|266.69|269.5|267.5|266.76|264.76|630
1603326900000|2020-10-22 00:35:00|268.67|266.67|269.07|267.07|269.87|267.87|268.5|266.5|694
1603327200000|2020-10-22 00:40:00|269.08|267.08|270.04|268.04|270.59|268.59|269.07|267.07|567
1603327500000|2020-10-22 00:45:00|270.06|268.06|270|268|270.29|268.29|269.63|267.63|420
1603327800000|2020-10-22 00:50:00|269.99|267.99|269.3|267.3|270.01|268.01|268.59|266.59|432
1603328100000|2020-10-22 00:55:00|269.31|267.31|269.25|267.25|269.75|267.75|269.12|267.12|251
1603328400000|2020-10-22 01:00:00|269.26|267.26|268.86|266.86|269.32|267.32|268.52|266.52|294
1603328700000|2020-10-22 01:05:00|268.85|266.85|268.34|266.34|268.85|266.85|267.82|265.82|310
1603329000000|2020-10-22 01:10:00|268.35|266.35|268.81|266.81|268.86|266.86|268.31|266.31|269
1603329300000|2020-10-22 01:15:00|268.8|266.8|270.1|268.1|270.11|268.11|268.8|266.8|318
1603329600000|2020-10-22 01:20:00|270.11|268.11|270.85|268.85|270.88|268.88|270.09|268.09|331
1603329900000|2020-10-22 01:25:00|270.84|268.84|270.47|268.47|270.9|268.9|270.47|268.47|329
1603330200000|2020-10-22 01:30:00|270.43|268.43|271.02|269.02|271.11|269.11|270.41|268.41|398
1603330500000|2020-10-22 01:35:00|271.01|269.01|270.2|268.2|271.09|269.09|269.99|267.99|363
1603330800000|2020-10-22 01:40:00|270.21|268.21|269.92|267.92|270.23|268.23|269.73|267.73|337
1603331100000|2020-10-22 01:45:00|269.93|267.93|269.73|267.73|270.14|268.14|269.61|267.61|297
1603331400000|2020-10-22 01:50:00|269.79|267.79|270.03|268.03|270.08|268.08|269.64|267.64|180
1603331700000|2020-10-22 01:55:00|270.02|268.02|269.32|267.32|270.26|268.26|269.22|267.22|264
1603332000000|2020-10-22 02:00:00|269.22|267.22|268.4|266.4|269.43|267.43|268.26|266.26|372
1603332300000|2020-10-22 02:05:00|268.39|266.39|267.38|265.38|268.44|266.44|267.38|265.38|291
1603332600000|2020-10-22 02:10:00|267.4|265.4|267.68|265.68|267.92|265.92|266.51|264.51|380
1603332900000|2020-10-22 02:15:00|267.69|265.69|268.34|266.34|268.86|266.86|267.63|265.63|405
1603333200000|2020-10-22 02:20:00|268.35|266.35|267.49|265.49|268.35|266.35|267.2|265.2|401
1603333500000|2020-10-22 02:25:00|267.5|265.5|266.5|264.5|267.58|265.58|266.49|264.49|482
1603333800000|2020-10-22 02:30:00|266.49|264.49|266.96|264.96|267.3|265.3|266.4|264.4|392
1603334100000|2020-10-22 02:35:00|266.95|264.95|268.02|266.02|268.14|266.14|266.59|264.59|381
1603334400000|2020-10-22 02:40:00|268.03|266.03|268.11|266.11|268.35|266.35|267.59|265.59|375
1603334700000|2020-10-22 02:45:00|268.12|266.12|268.22|266.22|268.37|266.37|268.09|266.09|240
1603335000000|2020-10-22 02:50:00|268.2|266.2|268.47|266.47|268.47|266.47|267.86|265.86|263
1603335300000|2020-10-22 02:55:00|268.46|266.46|268.93|266.93|269.37|267.37|268.45|266.45|294
1603335600000|2020-10-22 03:00:00|268.92|266.92|268.31|266.31|268.93|266.93|268.18|266.18|246
1603335900000|2020-10-22 03:05:00|268.32|266.32|268.03|266.03|268.42|266.42|267.95|265.95|222
1603336200000|2020-10-22 03:10:00|268.06|266.06|268.27|266.27|268.69|266.69|268.06|266.06|250
1603336500000|2020-10-22 03:15:00|268.28|266.28|268.39|266.39|268.71|266.71|268.23|266.23|265
1603336800000|2020-10-22 03:20:00|268.38|266.38|268.69|266.69|268.9|266.9|268.29|266.29|319
1603337100000|2020-10-22 03:25:00|268.68|266.68|268.26|266.26|268.71|266.71|268.24|266.24|261
1603337400000|2020-10-22 03:30:00|268.27|266.27|267.7|265.7|268.54|266.54|267.7|265.7|236
1603337700000|2020-10-22 03:35:00|267.69|265.69|267.32|265.32|267.71|265.71|267.09|265.09|195
1603338000000|2020-10-22 03:40:00|267.33|265.33|267.34|265.34|268.04|266.04|267.26|265.26|297
1603338300000|2020-10-22 03:45:00|267.27|265.27|267.79|265.79|267.89|265.89|267.14|265.14|265
1603338600000|2020-10-22 03:50:00|267.78|265.78|267.95|265.95|267.95|265.95|267.57|265.57|345
1603338900000|2020-10-22 03:55:00|267.96|265.96|266.99|264.99|268.19|266.19|266.89|264.89|318
1603339200000|2020-10-22 04:00:00|267.01|265.01|267.52|265.52|267.63|265.63|266.75|264.75|326
1603339500000|2020-10-22 04:05:00|267.47|265.47|267.38|265.38|267.59|265.59|267.33|265.33|205
1603339800000|2020-10-22 04:10:00|267.37|265.37|267|265|267.42|265.42|266.91|264.91|121
1603340100000|2020-10-22 04:15:00|267.01|265.01|267.02|265.02|267.24|265.24|266.94|264.94|228
1603340400000|2020-10-22 04:20:00|267.01|265.01|266.85|264.85|267.16|265.16|266.84|264.84|193
1603340700000|2020-10-22 04:25:00|266.86|264.86|265.92|263.92|266.99|264.99|265.88|263.88|237
1603341000000|2020-10-22 04:30:00|265.9|263.9|266.06|264.06|266.31|264.31|265.81|263.81|286
1603341300000|2020-10-22 04:35:00|266.07|264.07|265.56|263.56|266.13|264.13|265.37|263.37|376
1603341600000|2020-10-22 04:40:00|265.57|263.57|266.28|264.28|266.28|264.28|265.57|263.57|351
1603341900000|2020-10-22 04:45:00|266.27|264.27|266.75|264.75|266.84|264.84|266.27|264.27|292
1603342200000|2020-10-22 04:50:00|266.76|264.76|267.06|265.06|267.23|265.23|266.75|264.75|336
1603342500000|2020-10-22 04:55:00|267.07|265.07|267.54|265.54|267.54|265.54|267.05|265.05|261
1603342800000|2020-10-22 05:00:00|267.53|265.53|266.39|264.39|267.54|265.54|266.35|264.35|347
1603343100000|2020-10-22 05:05:00|266.37|264.37|266.8|264.8|266.98|264.98|266.2|264.2|257
1603343400000|2020-10-22 05:10:00|266.82|264.82|267.35|265.35|267.37|265.37|266.75|264.75|207
1603343700000|2020-10-22 05:15:00|267.37|265.37|267.69|265.69|267.73|265.73|267.33|265.33|217
1603344000000|2020-10-22 05:20:00|267.7|265.7|268.29|266.29|268.29|266.29|267.57|265.57|214
1603344300000|2020-10-22 05:25:00|268.28|266.28|268.78|266.78|268.81|266.81|268.18|266.18|271
1603344600000|2020-10-22 05:30:00|268.79|266.79|269|267|269.41|267.41|268.54|266.54|290
1603344900000|2020-10-22 05:35:00|269.01|267.01|268.37|266.37|269.18|267.18|268.36|266.36|220
1603345200000|2020-10-22 05:40:00|268.36|266.36|268.64|266.64|268.64|266.64|267.89|265.89|193
1603345500000|2020-10-22 05:45:00|268.67|266.67|268.32|266.32|268.88|266.88|268.27|266.27|321
1603345800000|2020-10-22 05:50:00|268.29|266.29|267.48|265.48|268.31|266.31|267.42|265.42|254
1603346100000|2020-10-22 05:55:00|267.47|265.47|267.42|265.42|267.65|265.65|267.38|265.38|217
1603346400000|2020-10-22 06:00:00|267.41|265.41|267.22|265.22|267.94|265.94|267.22|265.22|281
1603346700000|2020-10-22 06:05:00|267.2|265.2|267.15|265.15|267.3|265.3|267.04|265.04|257
1603347000000|2020-10-22 06:10:00|267.14|265.14|267.62|265.62|267.63|265.63|267.13|265.13|182
1603347300000|2020-10-22 06:15:00|267.63|265.63|267.62|265.62|267.82|265.82|267.5|265.5|210
1603347600000|2020-10-22 06:20:00|267.61|265.61|267.7|265.7|267.72|265.72|267.48|265.48|256
1603347900000|2020-10-22 06:25:00|267.71|265.71|268.4|266.4|268.53|266.53|267.7|265.7|263
1603348200000|2020-10-22 06:30:00|268.38|266.38|268.31|266.31|268.52|266.52|268.2|266.2|258
1603348500000|2020-10-22 06:35:00|268.33|266.33|268.22|266.22|268.47|266.47|268.2|266.2|179
1603348800000|2020-10-22 06:40:00|268.23|266.23|268.38|266.38|268.44|266.44|268.19|266.19|175
1603349100000|2020-10-22 06:45:00|268.39|266.39|268.7|266.7|268.73|266.73|268.3|266.3|292
1603349400000|2020-10-22 06:50:00|268.69|266.69|268.74|266.74|268.88|266.88|268.6|266.6|237
1603349700000|2020-10-22 06:55:00|268.73|266.73|268.7|266.7|268.82|266.82|268.6|266.6|185
1603350000000|2020-10-22 07:00:00|268.69|266.69|267.78|265.78|268.7|266.7|267.77|265.77|281
1603350300000|2020-10-22 07:05:00|267.79|265.79|267.61|265.61|267.81|265.81|267.48|265.48|136
1603350600000|2020-10-22 07:10:00|267.6|265.6|267.79|265.79|267.99|265.99|267.6|265.6|143
1603350900000|2020-10-22 07:15:00|267.8|265.8|267.42|265.42|267.8|265.8|267.42|265.42|263
1603351200000|2020-10-22 07:20:00|267.44|265.44|267.57|265.57|267.72|265.72|267.41|265.41|241
1603351500000|2020-10-22 07:25:00|267.56|265.56|268|266|268.01|266.01|267.41|265.41|182
1603351800000|2020-10-22 07:30:00|268.01|266.01|267.56|265.56|268.03|266.03|267.24|265.24|230
1603352100000|2020-10-22 07:35:00|267.55|265.55|267.94|265.94|267.98|265.98|267.53|265.53|139
1603352400000|2020-10-22 07:40:00|267.95|265.95|267.62|265.62|267.99|265.99|267.51|265.51|235
1603352700000|2020-10-22 07:45:00|267.6|265.6|267.31|265.31|267.6|265.6|267.17|265.17|202
1603353000000|2020-10-22 07:50:00|267.32|265.32|267.24|265.24|267.33|265.33|267.03|265.03|111
1603353300000|2020-10-22 07:55:00|267.23|265.23|267.52|265.52|267.61|265.61|266.88|264.88|215
1603353600000|2020-10-22 08:00:00|267.53|265.53|268.06|266.06|268.24|266.24|267.39|265.39|205
1603353900000|2020-10-22 08:05:00|268.07|266.07|268.63|266.63|268.82|266.82|268.07|266.07|221
1603354200000|2020-10-22 08:10:00|268.64|266.64|268.65|266.65|268.87|266.87|268.63|266.63|183
1603354500000|2020-10-22 08:15:00|268.64|266.64|267.89|265.89|268.64|266.64|267.88|265.88|153
1603354800000|2020-10-22 08:20:00|267.88|265.88|268.81|266.81|268.82|266.82|267.88|265.88|237
1603355100000|2020-10-22 08:25:00|268.82|266.82|269.36|267.36|269.36|267.36|268.78|266.78|234
1603355400000|2020-10-22 08:30:00|269.35|267.35|268.76|266.76|269.69|267.69|268.72|266.72|330
1603355700000|2020-10-22 08:35:00|268.77|266.77|268.68|266.68|268.77|266.77|268.5|266.5|196
1603356000000|2020-10-22 08:40:00|268.67|266.67|268.81|266.81|268.87|266.87|268.47|266.47|236
1603356300000|2020-10-22 08:45:00|268.82|266.82|268.86|266.86|269.12|267.12|268.28|266.28|319
1603356600000|2020-10-22 08:50:00|268.85|266.85|268.58|266.58|268.87|266.87|268.44|266.44|291
1603356900000|2020-10-22 08:55:00|268.59|266.59|267.96|265.96|268.64|266.64|267.89|265.89|303
1603357200000|2020-10-22 09:00:00|267.95|265.95|266.22|264.22|268.02|266.02|265.82|263.82|518
1603357500000|2020-10-22 09:05:00|266.23|264.23|267.03|265.03|267.14|265.14|265.87|263.87|328
1603357800000|2020-10-22 09:10:00|267.02|265.02|266.51|264.51|267.02|265.02|266.43|264.43|282
1603358100000|2020-10-22 09:15:00|266.52|264.52|266.91|264.91|267.09|265.09|266.5|264.5|128
1603358400000|2020-10-22 09:20:00|266.9|264.9|267.27|265.27|267.8|265.8|266.64|264.64|548
1603358700000|2020-10-22 09:25:00|267.28|265.28|267.43|265.43|267.47|265.47|267.27|265.27|294
1603359000000|2020-10-22 09:30:00|267.45|265.45|266.65|264.65|267.52|265.52|266.65|264.65|285
1603359300000|2020-10-22 09:35:00|266.63|264.63|266.62|264.62|266.83|264.83|266.34|264.34|253
1603359600000|2020-10-22 09:40:00|266.63|264.63|266.41|264.41|266.91|264.91|266.41|264.41|175
1603359900000|2020-10-22 09:45:00|266.42|264.42|264.21|262.21|266.7|264.7|263.86|261.86|449
1603360200000|2020-10-22 09:50:00|264.18|262.18|265.22|263.22|265.5|263.5|264.17|262.17|409
1603360500000|2020-10-22 09:55:00|265.21|263.21|265.76|263.76|265.8|263.8|265.16|263.16|197
1603360800000|2020-10-22 10:00:00|265.75|263.75|265.28|263.28|265.85|263.85|264.73|262.73|315
1603361100000|2020-10-22 10:05:00|265.27|263.27|265.36|263.36|265.59|263.59|265.21|263.21|191
1603361400000|2020-10-22 10:10:00|265.35|263.35|266.01|264.01|266.2|264.2|265.35|263.35|174
1603361700000|2020-10-22 10:15:00|266|264|266.71|264.71|266.71|264.71|266|264|304
1603362000000|2020-10-22 10:20:00|266.74|264.74|268.19|266.19|268.3|266.3|266.65|264.65|517
1603362300000|2020-10-22 10:25:00|268.17|266.17|268.5|266.5|268.74|266.74|268.13|266.13|530
1603362600000|2020-10-22 10:30:00|268.36|266.36|268.82|266.82|269.26|267.26|268.35|266.35|421
1603362900000|2020-10-22 10:35:00|268.81|266.81|269.76|267.76|269.89|267.89|268.61|266.61|357
1603363200000|2020-10-22 10:40:00|269.75|267.75|269.41|267.41|269.86|267.86|269.03|267.03|448
1603363500000|2020-10-22 10:45:00|269.37|267.37|269.88|267.88|269.9|267.9|268.63|266.63|392
1603363800000|2020-10-22 10:50:00|269.87|267.87|270.24|268.24|270.53|268.53|269.86|267.86|361
1603364100000|2020-10-22 10:55:00|270.19|268.19|271.95|269.95|272.12|270.12|270.19|268.19|290
1603364400000|2020-10-22 11:00:00|271.91|269.91|270.89|268.89|272.01|270.01|270.4|268.4|478
1603364700000|2020-10-22 11:05:00|270.88|268.88|269.25|267.25|271.43|269.43|269.13|267.13|531
1603365000000|2020-10-22 11:10:00|269.24|267.24|270.87|268.87|271.67|269.67|269.22|267.22|498
1603365300000|2020-10-22 11:15:00|270.88|268.88|270.66|268.66|271.09|269.09|270.22|268.22|345
1603365600000|2020-10-22 11:20:00|270.67|268.67|270.19|268.19|270.67|268.67|269.75|267.75|352
1603365900000|2020-10-22 11:25:00|270.18|268.18|270.38|268.38|270.52|268.52|269.98|267.98|272
1603366200000|2020-10-22 11:30:00|270.37|268.37|269.52|267.52|270.37|268.37|269.22|267.22|248
1603366500000|2020-10-22 11:35:00|269.55|267.55|269.11|267.11|269.56|267.56|268.79|266.79|395
1603366800000|2020-10-22 11:40:00|269.13|267.13|269.34|267.34|269.41|267.41|268.92|266.92|258
1603367100000|2020-10-22 11:45:00|269.35|267.35|269.99|267.99|270.05|268.05|269.35|267.35|245
1603367400000|2020-10-22 11:50:00|270.01|268.01|269.95|267.95|270.05|268.05|269.65|267.65|303
1603367700000|2020-10-22 11:55:00|269.97|267.97|270.4|268.4|270.46|268.46|269.96|267.96|311
1603368000000|2020-10-22 12:00:00|270.41|268.41|270.17|268.17|270.43|268.43|269.71|267.71|379
1603368300000|2020-10-22 12:05:00|270.19|268.19|270.65|268.65|270.68|268.68|269.86|267.86|354
1603368600000|2020-10-22 12:10:00|270.64|268.64|271.49|269.49|271.51|269.51|270.63|268.63|341
1603368900000|2020-10-22 12:15:00|271.48|269.48|271.81|269.81|271.91|269.91|271.34|269.34|318
1603369200000|2020-10-22 12:20:00|271.78|269.78|273.45|271.45|273.89|271.89|271.65|269.65|452
1603369500000|2020-10-22 12:25:00|273.42|271.42|270.65|268.65|273.42|271.42|269.92|267.92|679
1603369800000|2020-10-22 12:30:00|270.67|268.67|270.15|268.15|271.13|269.13|269.93|267.93|511
1603370100000|2020-10-22 12:35:00|270.14|268.14|269.93|267.93|270.25|268.25|269.27|267.27|454
1603370400000|2020-10-22 12:40:00|269.95|267.95|270.89|268.89|270.89|268.89|269.94|267.94|445
1603370700000|2020-10-22 12:45:00|270.83|268.83|271.67|269.67|271.68|269.68|270.73|268.73|361
1603371000000|2020-10-22 12:50:00|271.64|269.64|271.39|269.39|271.96|269.96|271|269|440
1603371300000|2020-10-22 12:55:00|271.3|269.3|271.53|269.53|271.73|269.73|271.16|269.16|237
1603371600000|2020-10-22 13:00:00|271.55|269.55|272.36|270.36|272.36|270.36|271.55|269.55|272
1603371900000|2020-10-22 13:05:00|272.38|270.38|272.48|270.48|272.49|270.49|272.24|270.24|202
1603372200000|2020-10-22 13:10:00|272.5|270.5|273.21|271.21|273.36|271.36|272.46|270.46|427
1603372500000|2020-10-22 13:15:00|273.23|271.23|273.4|271.4|273.66|271.66|273.11|271.11|289
1603372800000|2020-10-22 13:20:00|273.39|271.39|273.6|271.6|273.61|271.61|272.89|270.89|462
1603373100000|2020-10-22 13:25:00|273.61|271.61|274.09|272.09|274.24|272.24|273.37|271.37|318
1603373400000|2020-10-22 13:30:00|274.1|272.1|275.09|273.09|275.09|273.09|274.09|272.09|369
1603373700000|2020-10-22 13:35:00|275.1|273.1|275.1|273.1|275.78|273.78|274.99|272.99|442
1603374000000|2020-10-22 13:40:00|275.09|273.09|275.37|273.37|275.48|273.48|274.63|272.63|401
1603374300000|2020-10-22 13:45:00|275.36|273.36|274.72|272.72|275.39|273.39|274.36|272.36|373
1603374600000|2020-10-22 13:50:00|274.68|272.68|274.66|272.66|274.76|272.76|274.42|272.42|317
1603374900000|2020-10-22 13:55:00|274.65|272.65|273.94|271.94|274.83|272.83|273.91|271.91|348
1603375200000|2020-10-22 14:00:00|273.93|271.93|273.09|271.09|274.17|272.17|272.87|270.87|405
1603375500000|2020-10-22 14:05:00|273.08|271.08|272.75|270.75|273.13|271.13|272.05|270.05|393
1603375800000|2020-10-22 14:10:00|272.73|270.73|272.98|270.98|273.03|271.03|272.21|270.21|338
1603376100000|2020-10-22 14:15:00|273|271|274.04|272.04|274.05|272.05|272.91|270.91|329
1603376400000|2020-10-22 14:20:00|274.05|272.05|272.32|270.32|274.05|272.05|272.32|270.32|421
1603376700000|2020-10-22 14:25:00|272.35|270.35|272.47|270.47|272.71|270.71|272.16|270.16|379
1603377000000|2020-10-22 14:30:00|272.48|270.48|272.82|270.82|272.83|270.83|272.15|270.15|319
1603377300000|2020-10-22 14:35:00|272.81|270.81|273.22|271.22|273.28|271.28|272.81|270.81|293
1603377600000|2020-10-22 14:40:00|273.21|271.21|273.69|271.69|274.06|272.06|273.1|271.1|375
1603377900000|2020-10-22 14:45:00|273.7|271.7|274.48|272.48|274.48|272.48|273.7|271.7|388
1603378200000|2020-10-22 14:50:00|274.47|272.47|274.05|272.05|274.48|272.48|274.01|272.01|318
1603378500000|2020-10-22 14:55:00|274.06|272.06|273.92|271.92|274.24|272.24|273.92|271.92|278
1603378800000|2020-10-22 15:00:00|273.93|271.93|273.46|271.46|274.12|272.12|273.46|271.46|303
1603379100000|2020-10-22 15:05:00|273.47|271.47|272.8|270.8|273.52|271.52|272.27|270.27|449
1603379400000|2020-10-22 15:10:00|272.79|270.79|274.39|272.39|274.45|272.45|272.79|270.79|416
1603379700000|2020-10-22 15:15:00|274.37|272.37|273.87|271.87|274.37|272.37|273.76|271.76|290
1603380000000|2020-10-22 15:20:00|273.85|271.85|273.51|271.51|273.9|271.9|273.34|271.34|278
1603380300000|2020-10-22 15:25:00|273.49|271.49|272.71|270.71|273.49|271.49|272.44|270.44|318
1603380600000|2020-10-22 15:30:00|272.72|270.72|272.95|270.95|273.53|271.53|272.42|270.42|325
1603380900000|2020-10-22 15:35:00|272.94|270.94|271.75|269.75|272.96|270.96|271.75|269.75|325
1603381200000|2020-10-22 15:40:00|271.76|269.76|271.79|269.79|271.82|269.82|271.07|269.07|478
1603381500000|2020-10-22 15:45:00|271.77|269.77|271.46|269.46|272.32|270.32|271.34|269.34|376
1603381800000|2020-10-22 15:50:00|271.45|269.45|271|269|272.06|270.06|270.6|268.6|461
1603382100000|2020-10-22 15:55:00|270.99|268.99|271.75|269.75|271.79|269.79|270.76|268.76|482
1603382400000|2020-10-22 16:00:00|271.76|269.76|272.73|270.73|272.74|270.74|271.76|269.76|550
1603382700000|2020-10-22 16:05:00|272.75|270.75|272.57|270.57|272.85|270.85|272.4|270.4|365
1603383000000|2020-10-22 16:10:00|272.56|270.56|272.57|270.57|273.02|271.02|272.5|270.5|362
1603383300000|2020-10-22 16:15:00|272.55|270.55|271.98|269.98|272.97|270.97|271.93|269.93|431
1603383600000|2020-10-22 16:20:00|271.97|269.97|271.02|269.02|272.02|270.02|271.02|269.02|371
1603383900000|2020-10-22 16:25:00|271.03|269.03|271.24|269.24|271.47|269.47|270.85|268.85|327
1603384200000|2020-10-22 16:30:00|271.27|269.27|272.07|270.07|272.12|270.12|271.26|269.26|308
1603384500000|2020-10-22 16:35:00|272.06|270.06|271.44|269.44|272.09|270.09|271.4|269.4|278
1603384800000|2020-10-22 16:40:00|271.43|269.43|271.2|269.2|271.43|269.43|270.95|268.95|432
1603385100000|2020-10-22 16:45:00|271.21|269.21|271.23|269.23|271.37|269.37|271.04|269.04|307
1603385400000|2020-10-22 16:50:00|271.25|269.25|272.5|270.5|272.72|270.72|271.23|269.23|609
1603385700000|2020-10-22 16:55:00|272.49|270.49|273.26|271.26|273.38|271.38|272.49|270.49|411
1603386000000|2020-10-22 17:00:00|273.27|271.27|273.59|271.59|273.79|271.79|273.24|271.24|356
1603386300000|2020-10-22 17:05:00|273.58|271.58|273.44|271.44|273.8|271.8|273.33|271.33|407
1603386600000|2020-10-22 17:10:00|273.45|271.45|273.19|271.19|273.52|271.52|272.81|270.81|451
1603386900000|2020-10-22 17:15:00|273.18|271.18|272.96|270.96|273.18|271.18|272.48|270.48|312
1603387200000|2020-10-22 17:20:00|272.98|270.98|272.76|270.76|273.27|271.27|272.75|270.75|425
1603387500000|2020-10-22 17:25:00|272.77|270.77|272.57|270.57|272.89|270.89|272.33|270.33|552
1603387800000|2020-10-22 17:30:00|272.56|270.56|271.77|269.77|272.75|270.75|271.49|269.49|523
1603388100000|2020-10-22 17:35:00|271.76|269.76|272.59|270.59|272.67|270.67|271.73|269.73|431
1603388400000|2020-10-22 17:40:00|272.58|270.58|273.04|271.04|273.22|271.22|272.27|270.27|302
1603388700000|2020-10-22 17:45:00|273.05|271.05|273.11|271.11|273.24|271.24|272.75|270.75|407
1603389000000|2020-10-22 17:50:00|273.07|271.07|273.15|271.15|273.35|271.35|273.04|271.04|327
1603389300000|2020-10-22 17:55:00|273.14|271.14|273.11|271.11|273.18|271.18|272.46|270.46|341
1603389600000|2020-10-22 18:00:00|273.1|271.1|273.38|271.38|273.54|271.54|272.78|270.78|392
1603389900000|2020-10-22 18:05:00|273.39|271.39|272.69|270.69|273.48|271.48|272.69|270.69|329
1603390200000|2020-10-22 18:10:00|272.7|270.7|272.49|270.49|273.02|271.02|272.36|270.36|291
1603390500000|2020-10-22 18:15:00|272.48|270.48|272.64|270.64|273.12|271.12|272.47|270.47|278
1603390800000|2020-10-22 18:20:00|272.63|270.63|272.82|270.82|272.88|270.88|272.49|270.49|368
1603391100000|2020-10-22 18:25:00|272.8|270.8|272.55|270.55|272.8|270.8|272.37|270.37|278
1603391400000|2020-10-22 18:30:00|272.57|270.57|272.59|270.59|272.67|270.67|272.48|270.48|169
1603391700000|2020-10-22 18:35:00|272.6|270.6|272.31|270.31|272.64|270.64|272.15|270.15|322
1603392000000|2020-10-22 18:40:00|272.29|270.29|272.54|270.54|272.64|270.64|272.1|270.1|327
1603392300000|2020-10-22 18:45:00|272.51|270.51|272.65|270.65|272.72|270.72|272.43|270.43|149
1603392600000|2020-10-22 18:50:00|272.64|270.64|272.28|270.28|272.67|270.67|272.17|270.17|247
1603392900000|2020-10-22 18:55:00|272.27|270.27|272.56|270.56|272.68|270.68|272.25|270.25|269
1603393200000|2020-10-22 19:00:00|272.57|270.57|272.25|270.25|272.64|270.64|272.09|270.09|340
1603393500000|2020-10-22 19:05:00|272.19|270.19|272.27|270.27|272.33|270.33|272.16|270.16|249
1603393800000|2020-10-22 19:10:00|272.29|270.29|271.92|269.92|272.83|270.83|271.65|269.65|517
1603394100000|2020-10-22 19:15:00|271.91|269.91|273.09|271.09|273.2|271.2|271.91|269.91|371
1603394400000|2020-10-22 19:20:00|273.1|271.1|273.09|271.09|273.49|271.49|273.06|271.06|297
1603394700000|2020-10-22 19:25:00|273.08|271.08|273.4|271.4|273.4|271.4|273.04|271.04|254
1603395000000|2020-10-22 19:30:00|273.41|271.41|273.98|271.98|274.01|272.01|273.18|271.18|357
1603395300000|2020-10-22 19:35:00|273.99|271.99|272.76|270.76|274.08|272.08|272.57|270.57|449
1603395600000|2020-10-22 19:40:00|272.78|270.78|272.39|270.39|273.27|271.27|272.21|270.21|450
1603395900000|2020-10-22 19:45:00|272.38|270.38|272.23|270.23|272.39|270.39|271.85|269.85|350
1603396200000|2020-10-22 19:50:00|272.24|270.24|271.96|269.96|272.25|270.25|271.92|269.92|325
1603396500000|2020-10-22 19:55:00|271.95|269.95|271.64|269.64|271.99|269.99|271.51|269.51|404
1603396800000|2020-10-22 20:00:00|271.63|269.63|272.04|270.04|272.04|270.04|271.52|269.52|447
1603397100000|2020-10-22 20:05:00|272.05|270.05|272.1|270.1|272.3|270.3|271.95|269.95|424
1603397400000|2020-10-22 20:10:00|272.11|270.11|272.43|270.43|272.48|270.48|271.96|269.96|386
1603397700000|2020-10-22 20:15:00|272.42|270.42|272.76|270.76|272.9|270.9|272.35|270.35|362
1603398000000|2020-10-22 20:20:00|272.75|270.75|272.85|270.85|272.98|270.98|272.45|270.45|381
1603398300000|2020-10-22 20:25:00|272.83|270.83|272.67|270.67|272.87|270.87|272.39|270.39|292
1603398600000|2020-10-22 20:30:00|272.68|270.68|272.44|270.44|272.79|270.79|272.14|270.14|318
1603398900000|2020-10-22 20:35:00|272.45|270.45|273.56|271.56|273.67|271.67|272.43|270.43|405
1603399200000|2020-10-22 20:40:00|273.57|271.57|273.26|271.26|273.59|271.59|273.14|271.14|349
1603399500000|2020-10-22 20:45:00|273.25|271.25|272.64|270.64|273.29|271.29|272.5|270.5|306
1603399800000|2020-10-22 20:50:00|272.63|270.63|272.42|270.42|272.64|270.64|272.34|270.34|254
1603400100000|2020-10-22 20:55:00|272.43|270.43|272.42|270.42|272.55|270.55|272|270|367
1603400400000|2020-10-22 21:00:00|272.41|270.41|272.4|270.4|272.51|270.51|272.39|270.39|225
1603400700000|2020-10-22 21:05:00|272.39|270.39|271.93|269.93|272.4|270.4|271.84|269.84|328
1603401000000|2020-10-22 21:10:00|271.95|269.95|272.22|270.22|272.24|270.24|271.9|269.9|219
1603401300000|2020-10-22 21:15:00|272.21|270.21|272.6|270.6|272.6|270.6|272.21|270.21|212
1603401600000|2020-10-22 21:20:00|272.59|270.59|272.59|270.59|272.68|270.68|272.5|270.5|191
1603401900000|2020-10-22 21:25:00|272.6|270.6|272.69|270.69|272.73|270.73|272.58|270.58|83
1603402200000|2020-10-22 21:30:00|272.68|270.68|272.52|270.52|272.69|270.69|272.44|270.44|182
1603402500000|2020-10-22 21:35:00|272.54|270.54|272.48|270.48|272.54|270.54|272.46|270.46|107
1603402800000|2020-10-22 21:40:00|272.47|270.47|271.88|269.88|272.47|270.47|271.87|269.87|155
1603403100000|2020-10-22 21:45:00|271.87|269.87|271.06|269.06|271.88|269.88|269.95|267.95|357
1603403400000|2020-10-22 21:50:00|271.05|269.05|271.17|269.17|271.41|269.41|271.01|269.01|211
1603403700000|2020-10-22 21:55:00|271.16|269.16|272.45|270.45|272.55|270.55|271.16|269.16|326
1603404000000|2020-10-22 22:00:00|272.44|270.44|272.33|270.33|272.56|270.56|272.14|270.14|310
1603404300000|2020-10-22 22:05:00|272.32|270.32|273.12|271.12|273.16|271.16|272.31|270.31|315
1603404600000|2020-10-22 22:10:00|273.09|271.09|273.59|271.59|273.85|271.85|273.09|271.09|344
1603404900000|2020-10-22 22:15:00|273.58|271.58|273.81|271.81|274.17|272.17|273.5|271.5|393
1603405200000|2020-10-22 22:20:00|273.82|271.82|273.4|271.4|273.93|271.93|273.16|271.16|366
1603405500000|2020-10-22 22:25:00|273.41|271.41|273.79|271.79|273.84|271.84|273.4|271.4|344
1603405800000|2020-10-22 22:30:00|273.82|271.82|273.89|271.89|274.03|272.03|273.48|271.48|294
1603406100000|2020-10-22 22:35:00|273.88|271.88|273.89|271.89|274.06|272.06|273.46|271.46|343
1603406400000|2020-10-22 22:40:00|273.88|271.88|274.48|272.48|274.68|272.68|273.87|271.87|418
1603406700000|2020-10-22 22:45:00|274.46|272.46|273.71|271.71|274.66|272.66|273.7|271.7|435
1603407000000|2020-10-22 22:50:00|273.72|271.72|273.47|271.47|274.19|272.19|273.42|271.42|446
1603407300000|2020-10-22 22:55:00|273.48|271.48|271.48|269.48|273.49|271.49|271.47|269.47|679
1603407600000|2020-10-22 23:00:00|271.46|269.46|270.86|268.86|271.57|269.57|270.69|268.69|627
1603407900000|2020-10-22 23:05:00|270.87|268.87|270.97|268.97|271.26|269.26|270.85|268.85|510
1603408200000|2020-10-22 23:10:00|270.99|268.99|269.56|267.56|271.18|269.18|269.41|267.41|506
1603408500000|2020-10-22 23:15:00|269.58|267.58|269.41|267.41|270.54|268.54|269.22|267.22|423
1603408800000|2020-10-22 23:20:00|269.4|267.4|268.96|266.96|269.7|267.7|268.09|266.09|577
1603409100000|2020-10-22 23:25:00|268.97|266.97|269.55|267.55|269.96|267.96|268.83|266.83|518
1603409400000|2020-10-22 23:30:00|269.56|267.56|269.48|267.48|269.7|267.7|269.39|267.39|342
1603409700000|2020-10-22 23:35:00|269.49|267.49|269.81|267.81|270.1|268.1|269.47|267.47|336
1603410000000|2020-10-22 23:40:00|269.85|267.85|269.93|267.93|269.96|267.96|269.43|267.43|372
1603410300000|2020-10-22 23:45:00|269.92|267.92|269.18|267.18|269.97|267.97|269.09|267.09|315
1603410600000|2020-10-22 23:50:00|269.17|267.17|268.95|266.95|269.35|267.35|268.79|266.79|264
1603410900000|2020-10-22 23:55:00|268.96|266.96|269.33|267.33|269.61|267.61|268.88|266.88|372
1603411200000|2020-10-23 00:00:00|269.32|267.32|267.96|265.96|269.33|267.33|267.85|265.85|569
1603411500000|2020-10-23 00:05:00|267.97|265.97|267.76|265.76|268.24|266.24|267.74|265.74|489
1603411800000|2020-10-23 00:10:00|267.73|265.73|267.91|265.91|268.07|266.07|267.73|265.73|463
1603412100000|2020-10-23 00:15:00|267.93|265.93|268.03|266.03|268.04|266.04|267.17|265.17|514
1603412400000|2020-10-23 00:20:00|268.11|266.11|268.37|266.37|268.61|266.61|268.06|266.06|471
1603412700000|2020-10-23 00:25:00|268.39|266.39|268.1|266.1|268.49|266.49|267.76|265.76|394
1603413000000|2020-10-23 00:30:00|268.09|266.09|267.83|265.83|268.33|266.33|267.77|265.77|313
1603413300000|2020-10-23 00:35:00|267.84|265.84|266.73|264.73|267.84|265.84|266.73|264.73|304
1603413600000|2020-10-23 00:40:00|266.7|264.7|265.73|263.73|266.97|264.97|265.68|263.68|499
1603413900000|2020-10-23 00:45:00|265.74|263.74|267.07|265.07|267.21|265.21|265.5|263.5|373
1603414200000|2020-10-23 00:50:00|267.08|265.08|267.36|265.36|267.41|265.41|267.06|265.06|261
1603414500000|2020-10-23 00:55:00|267.37|265.37|267.56|265.56|267.79|265.79|267.36|265.36|304
1603414800000|2020-10-23 01:00:00|267.54|265.54|267.51|265.51|267.79|265.79|267.22|265.22|329
1603415100000|2020-10-23 01:05:00|267.52|265.52|267.5|265.5|267.69|265.69|267.2|265.2|249
1603415400000|2020-10-23 01:10:00|267.53|265.53|267.48|265.48|267.58|265.58|267.42|265.42|139
1603415700000|2020-10-23 01:15:00|267.47|265.47|268.12|266.12|268.14|266.14|267.46|265.46|269
1603416000000|2020-10-23 01:20:00|268.13|266.13|269.06|267.06|269.17|267.17|268.12|266.12|409
1603416300000|2020-10-23 01:25:00|269.02|267.02|269.51|267.51|269.51|267.51|268.93|266.93|267
1603416600000|2020-10-23 01:30:00|269.49|267.49|269.61|267.61|269.63|267.63|269.2|267.2|234
1603416900000|2020-10-23 01:35:00|269.62|267.62|270.28|268.28|270.29|268.29|269.62|267.62|261
1603417200000|2020-10-23 01:40:00|270.29|268.29|269.83|267.83|270.49|268.49|269.82|267.82|215
1603417500000|2020-10-23 01:45:00|269.84|267.84|269.78|267.78|270.04|268.04|269.63|267.63|191
1603417800000|2020-10-23 01:50:00|269.79|267.79|268.89|266.89|269.91|267.91|268.76|266.76|243
1603418100000|2020-10-23 01:55:00|268.88|266.88|268.77|266.77|268.95|266.95|268.67|266.67|167
1603418400000|2020-10-23 02:00:00|268.78|266.78|269.46|267.46|269.63|267.63|268.58|266.58|267
1603418700000|2020-10-23 02:05:00|269.47|267.47|269.56|267.56|269.88|267.88|269.26|267.26|268
1603419000000|2020-10-23 02:10:00|269.55|267.55|268.94|266.94|269.65|267.65|268.91|266.91|263
1603419300000|2020-10-23 02:15:00|268.95|266.95|269.9|267.9|270.05|268.05|268.95|266.95|290
1603419600000|2020-10-23 02:20:00|269.95|267.95|270.72|268.72|270.72|268.72|269.88|267.88|265
1603419900000|2020-10-23 02:25:00|270.73|268.73|271.09|269.09|271.51|269.51|270.73|268.73|448
1603420200000|2020-10-23 02:30:00|271.08|269.08|271.69|269.69|271.9|269.9|270.99|268.99|427
1603420500000|2020-10-23 02:35:00|271.7|269.7|272.04|270.04|272.04|270.04|271.61|269.61|378
1603420800000|2020-10-23 02:40:00|272.03|270.03|271.68|269.68|272.39|270.39|271.38|269.38|303
1603421100000|2020-10-23 02:45:00|271.67|269.67|271.51|269.51|271.81|269.81|271.03|269.03|322
1603421400000|2020-10-23 02:50:00|271.49|269.49|271.27|269.27|271.5|269.5|271.25|269.25|234
1603421700000|2020-10-23 02:55:00|271.25|269.25|271.34|269.34|271.4|269.4|271.12|269.12|141
1603422000000|2020-10-23 03:00:00|271.36|269.36|271.36|269.36|271.41|269.41|271.2|269.2|234
1603422300000|2020-10-23 03:05:00|271.34|269.34|271.84|269.84|272.12|270.12|271.33|269.33|269
1603422600000|2020-10-23 03:10:00|271.82|269.82|271.78|269.78|271.94|269.94|271.44|269.44|302
1603422900000|2020-10-23 03:15:00|271.77|269.77|271.27|269.27|271.8|269.8|271.05|269.05|309
1603423200000|2020-10-23 03:20:00|271.28|269.28|270.84|268.84|271.28|269.28|270.56|268.56|251
1603423500000|2020-10-23 03:25:00|270.82|268.82|271.49|269.49|271.58|269.58|270.82|268.82|236
1603423800000|2020-10-23 03:30:00|271.46|269.46|270.87|268.87|271.6|269.6|270.87|268.87|241
1603424100000|2020-10-23 03:35:00|270.86|268.86|270.87|268.87|271.09|269.09|270.76|268.76|153
1603424400000|2020-10-23 03:40:00|270.86|268.86|270.61|268.61|270.94|268.94|270.48|268.48|157
1603424700000|2020-10-23 03:45:00|270.62|268.62|270.37|268.37|270.65|268.65|270.33|268.33|132
1603425000000|2020-10-23 03:50:00|270.36|268.36|270.03|268.03|270.48|268.48|269.82|267.82|195
1603425300000|2020-10-23 03:55:00|270.02|268.02|269.86|267.86|270.16|268.16|269.83|267.83|151
1603425600000|2020-10-23 04:00:00|269.85|267.85|270.24|268.24|270.5|268.5|269.79|267.79|165
1603425900000|2020-10-23 04:05:00|270.23|268.23|270.02|268.02|270.38|268.38|269.96|267.96|192
1603426200000|2020-10-23 04:10:00|270.01|268.01|269.86|267.86|270.49|268.49|269.77|267.77|252
1603426500000|2020-10-23 04:15:00|269.85|267.85|269.98|267.98|270.07|268.07|269.81|267.81|196
1603426800000|2020-10-23 04:20:00|269.99|267.99|269.78|267.78|270|268|269.45|267.45|226
1603427100000|2020-10-23 04:25:00|269.77|267.77|269.72|267.72|269.77|267.77|269.51|267.51|211
1603427400000|2020-10-23 04:30:00|269.7|267.7|269.9|267.9|269.98|267.98|269.68|267.68|225
1603427700000|2020-10-23 04:35:00|269.91|267.91|270.3|268.3|270.37|268.37|269.9|267.9|181
1603428000000|2020-10-23 04:40:00|270.31|268.31|269.87|267.87|270.31|268.31|269.82|267.82|139
1603428300000|2020-10-23 04:45:00|269.88|267.88|269.9|267.9|269.96|267.96|269.64|267.64|178
1603428600000|2020-10-23 04:50:00|269.89|267.89|269.77|267.77|270.03|268.03|269.7|267.7|152
1603428900000|2020-10-23 04:55:00|269.78|267.78|269.65|267.65|269.8|267.8|269.62|267.62|154
1603429200000|2020-10-23 05:00:00|269.63|267.63|270.82|268.82|270.83|268.83|269.5|267.5|313
1603429500000|2020-10-23 05:05:00|270.83|268.83|272.6|270.6|273.37|271.37|270.83|268.83|389
1603429800000|2020-10-23 05:10:00|272.56|270.56|274.56|272.56|274.63|272.63|272.39|270.39|609
1603430100000|2020-10-23 05:15:00|274.51|272.51|273.56|271.56|275.18|273.18|273.56|271.56|506
1603430400000|2020-10-23 05:20:00|273.51|271.51|274.46|272.46|274.92|272.92|273.51|271.51|484
1603430700000|2020-10-23 05:25:00|274.45|272.45|273.54|271.54|274.55|272.55|273.49|271.49|367
1603431000000|2020-10-23 05:30:00|273.55|271.55|274.06|272.06|274.09|272.09|272.88|270.88|379
1603431300000|2020-10-23 05:35:00|274.05|272.05|274.29|272.29|274.31|272.31|274.02|272.02|233
1603431600000|2020-10-23 05:40:00|274.3|272.3|274.55|272.55|274.8|272.8|274.3|272.3|252
1603431900000|2020-10-23 05:45:00|274.56|272.56|276.39|274.39|277.06|275.06|274.55|272.55|493
1603432200000|2020-10-23 05:50:00|276.4|274.4|276.47|274.47|276.86|274.86|276.16|274.16|489
1603432500000|2020-10-23 05:55:00|276.48|274.48|276.99|274.99|276.99|274.99|276.15|274.15|168
1603432800000|2020-10-23 06:00:00|277.02|275.02|276.57|274.57|277.05|275.05|276.39|274.39|455
1603433100000|2020-10-23 06:05:00|276.55|274.55|276.38|274.38|276.76|274.76|275.88|273.88|334
1603433400000|2020-10-23 06:10:00|276.37|274.37|275.7|273.7|276.48|274.48|275.67|273.67|402
1603433700000|2020-10-23 06:15:00|275.69|273.69|275.47|273.47|275.69|273.69|274.23|272.23|576
1603434000000|2020-10-23 06:20:00|275.46|273.46|275.62|273.62|275.96|273.96|275.33|273.33|288
1603434300000|2020-10-23 06:25:00|275.63|273.63|276|274|276.32|274.32|275.59|273.59|248
1603434600000|2020-10-23 06:30:00|275.99|273.99|275.74|273.74|276.87|274.87|275.61|273.61|385
1603434900000|2020-10-23 06:35:00|275.75|273.75|274.66|272.66|275.75|273.75|274.11|272.11|381
1603435200000|2020-10-23 06:40:00|274.68|272.68|274.35|272.35|274.92|272.92|274.29|272.29|291
1603435500000|2020-10-23 06:45:00|274.34|272.34|273.99|271.99|274.58|272.58|273.99|271.99|458
1603435800000|2020-10-23 06:50:00|274|272|273.43|271.43|274|272|272.98|270.98|460
1603436100000|2020-10-23 06:55:00|273.44|271.44|273.72|271.72|273.98|271.98|273.4|271.4|342
1603436400000|2020-10-23 07:00:00|273.71|271.71|274.71|272.71|274.99|272.99|273.71|271.71|372
1603436700000|2020-10-23 07:05:00|274.72|272.72|274.3|272.3|274.72|272.72|274.22|272.22|285
1603437000000|2020-10-23 07:10:00|274.29|272.29|274.37|272.37|274.41|272.41|274.01|272.01|182
1603437300000|2020-10-23 07:15:00|274.36|272.36|275.02|273.02|275.12|273.12|274.16|272.16|302
1603437600000|2020-10-23 07:20:00|274.99|272.99|274.62|272.62|275.09|273.09|274.6|272.6|306
1603437900000|2020-10-23 07:25:00|274.64|272.64|274.51|272.51|274.7|272.7|274.33|272.33|350
1603438200000|2020-10-23 07:30:00|274.54|272.54|275.45|273.45|275.45|273.45|274.54|272.54|224
1603438500000|2020-10-23 07:35:00|275.46|273.46|275.3|273.3|275.69|273.69|275.3|273.3|268
1603438800000|2020-10-23 07:40:00|275.29|273.29|274.77|272.77|275.35|273.35|274.76|272.76|254
1603439100000|2020-10-23 07:45:00|274.78|272.78|274.31|272.31|274.89|272.89|274.31|272.31|274
1603439400000|2020-10-23 07:50:00|274.32|272.32|274.02|272.02|274.34|272.34|273.74|271.74|311
1603439700000|2020-10-23 07:55:00|274.03|272.03|273.76|271.76|274.03|272.03|273.41|271.41|294
1603440000000|2020-10-23 08:00:00|273.74|271.74|274.36|272.36|274.4|272.4|272.89|270.89|380
1603440300000|2020-10-23 08:05:00|274.38|272.38|275.46|273.46|275.64|273.64|274.37|272.37|379
1603440600000|2020-10-23 08:10:00|275.45|273.45|275.74|273.74|275.78|273.78|275.23|273.23|267
1603440900000|2020-10-23 08:15:00|275.75|273.75|276.1|274.1|276.16|274.16|275.45|273.45|312
1603441200000|2020-10-23 08:20:00|276.11|274.11|275.97|273.97|276.3|274.3|275.9|273.9|341
1603441500000|2020-10-23 08:25:00|275.98|273.98|275.71|273.71|276.29|274.29|275.67|273.67|292
1603441800000|2020-10-23 08:30:00|275.72|273.72|275.29|273.29|275.75|273.75|275.19|273.19|204
1603442100000|2020-10-23 08:35:00|275.3|273.3|275.34|273.34|275.62|273.62|275.26|273.26|134
1603442400000|2020-10-23 08:40:00|275.35|273.35|275.32|273.32|275.54|273.54|275.06|273.06|238
1603442700000|2020-10-23 08:45:00|275.34|273.34|275.15|273.15|275.34|273.34|274.98|272.98|229
1603443000000|2020-10-23 08:50:00|275.14|273.14|274.91|272.91|275.24|273.24|274.77|272.77|220
1603443300000|2020-10-23 08:55:00|274.93|272.93|274.65|272.65|275|273|274.59|272.59|215
1603443600000|2020-10-23 09:00:00|274.6|272.6|274.68|272.68|274.71|272.71|274.3|272.3|349
1603443900000|2020-10-23 09:05:00|274.67|272.67|275.59|273.59|275.82|273.82|274.67|272.67|351
1603444200000|2020-10-23 09:10:00|275.58|273.58|275.26|273.26|275.67|273.67|275.14|273.14|250
1603444500000|2020-10-23 09:15:00|275.27|273.27|274.98|272.98|275.45|273.45|274.77|272.77|249
1603444800000|2020-10-23 09:20:00|274.97|272.97|275.17|273.17|275.39|273.39|274.84|272.84|265
1603445100000|2020-10-23 09:25:00|275.18|273.18|274.95|272.95|275.23|273.23|274.67|272.67|219
1603445400000|2020-10-23 09:30:00|274.96|272.96|275.02|273.02|275.19|273.19|274.93|272.93|199
1603445700000|2020-10-23 09:35:00|275.04|273.04|275.24|273.24|275.38|273.38|275|273|199
1603446000000|2020-10-23 09:40:00|275.23|273.23|275.31|273.31|275.5|273.5|275.18|273.18|183
1603446300000|2020-10-23 09:45:00|275.3|273.3|275.73|273.73|275.94|273.94|275.27|273.27|225
1603446600000|2020-10-23 09:50:00|275.72|273.72|275.31|273.31|275.95|273.95|274.86|272.86|272
1603446900000|2020-10-23 09:55:00|275.32|273.32|275.13|273.13|275.32|273.32|275|273|231
1603447200000|2020-10-23 10:00:00|275.11|273.11|275.66|273.66|275.67|273.67|275.07|273.07|304
1603447500000|2020-10-23 10:05:00|275.64|273.64|275.83|273.83|275.83|273.83|275.25|273.25|326
1603447800000|2020-10-23 10:10:00|275.84|273.84|276.24|274.24|276.25|274.25|275.59|273.59|396
1603448100000|2020-10-23 10:15:00|276.23|274.23|275.52|273.52|276.35|274.35|275.44|273.44|367
1603448400000|2020-10-23 10:20:00|275.48|273.48|273.9|271.9|275.51|273.51|273.83|271.83|423
1603448700000|2020-10-23 10:25:00|273.91|271.91|273.11|271.11|274.3|272.3|272.88|270.88|412
1603449000000|2020-10-23 10:30:00|273.13|271.13|272.56|270.56|273.76|271.76|272.4|270.4|402
1603449300000|2020-10-23 10:35:00|272.57|270.57|273.11|271.11|273.28|271.28|272.47|270.47|306
1603449600000|2020-10-23 10:40:00|273.12|271.12|273.56|271.56|273.57|271.57|273.12|271.12|208
1603449900000|2020-10-23 10:45:00|273.55|271.55|273.59|271.59|273.96|271.96|273.46|271.46|254
1603450200000|2020-10-23 10:50:00|273.6|271.6|273.64|271.64|274.27|272.27|273.52|271.52|457
1603450500000|2020-10-23 10:55:00|273.65|271.65|274.04|272.04|274.23|272.23|273.61|271.61|345
1603450800000|2020-10-23 11:00:00|274.03|272.03|273.93|271.93|274.12|272.12|273.54|271.54|343
1603451100000|2020-10-23 11:05:00|273.92|271.92|273.96|271.96|274.11|272.11|273.88|271.88|317
1603451400000|2020-10-23 11:10:00|273.97|271.97|274.59|272.59|274.61|272.61|273.96|271.96|361
1603451700000|2020-10-23 11:15:00|274.6|272.6|275.7|273.7|275.7|273.7|274.33|272.33|365
1603452000000|2020-10-23 11:20:00|275.69|273.69|274.99|272.99|275.7|273.7|274.74|272.74|380
1603452300000|2020-10-23 11:25:00|274.98|272.98|274.25|272.25|275.19|273.19|274.16|272.16|395
1603452600000|2020-10-23 11:30:00|274.26|272.26|273.83|271.83|274.26|272.26|273.71|271.71|286
1603452900000|2020-10-23 11:35:00|273.81|271.81|273.96|271.96|273.97|271.97|273.7|271.7|193
1603453200000|2020-10-23 11:40:00|273.97|271.97|275.14|273.14|275.2|273.2|273.95|271.95|388
1603453500000|2020-10-23 11:45:00|275.13|273.13|274.94|272.94|275.6|273.6|274.9|272.9|427
1603453800000|2020-10-23 11:50:00|274.9|272.9|273.72|271.72|274.91|272.91|273.57|271.57|489
1603454100000|2020-10-23 11:55:00|273.74|271.74|273.79|271.79|274.22|272.22|273.6|271.6|378
1603454400000|2020-10-23 12:00:00|273.77|271.77|272.92|270.92|274.04|272.04|272.77|270.77|399
1603454700000|2020-10-23 12:05:00|272.93|270.93|273.03|271.03|273.35|271.35|272.85|270.85|327
1603455000000|2020-10-23 12:10:00|273.04|271.04|273.4|271.4|273.74|271.74|273.04|271.04|334
1603455300000|2020-10-23 12:15:00|273.39|271.39|272.82|270.82|273.4|271.4|272.76|270.76|283
1603455600000|2020-10-23 12:20:00|272.83|270.83|273.16|271.16|273.39|271.39|272.77|270.77|334
1603455900000|2020-10-23 12:25:00|273.15|271.15|273.19|271.19|273.36|271.36|273.14|271.14|222
1603456200000|2020-10-23 12:30:00|273.21|271.21|272.35|270.35|273.24|271.24|271.66|269.66|309
1603456500000|2020-10-23 12:35:00|272.36|270.36|272.75|270.75|272.77|270.77|272.34|270.34|283
1603456800000|2020-10-23 12:40:00|272.76|270.76|273.06|271.06|273.1|271.1|272.75|270.75|139
1603457100000|2020-10-23 12:45:00|273.07|271.07|273.55|271.55|273.56|271.56|273.04|271.04|245
1603457400000|2020-10-23 12:50:00|273.56|271.56|273.48|271.48|273.96|271.96|273.43|271.43|302
1603457700000|2020-10-23 12:55:00|273.46|271.46|273.58|271.58|273.62|271.62|273.32|271.32|269
1603458000000|2020-10-23 13:00:00|273.59|271.59|273.74|271.74|273.78|271.78|273.49|271.49|243
1603458300000|2020-10-23 13:05:00|273.75|271.75|274.02|272.02|274.09|272.09|273.57|271.57|239
1603458600000|2020-10-23 13:10:00|274.03|272.03|274.52|272.52|274.57|272.57|273.96|271.96|297
1603458900000|2020-10-23 13:15:00|274.51|272.51|273.82|271.82|274.52|272.52|273.76|271.76|221
1603459200000|2020-10-23 13:20:00|273.81|271.81|273.89|271.89|273.96|271.96|273.62|271.62|297
1603459500000|2020-10-23 13:25:00|273.88|271.88|273.64|271.64|273.94|271.94|273.37|271.37|257
1603459800000|2020-10-23 13:30:00|273.55|271.55|273|271|273.67|271.67|272.89|270.89|241
1603460100000|2020-10-23 13:35:00|272.97|270.97|272.98|270.98|273.1|271.1|272.89|270.89|217
1603460400000|2020-10-23 13:40:00|273|271|272.63|270.63|273.05|271.05|272.39|270.39|260
1603460700000|2020-10-23 13:45:00|272.62|270.62|272.27|270.27|272.71|270.71|272.15|270.15|226
1603461000000|2020-10-23 13:50:00|272.26|270.26|272.5|270.5|272.5|270.5|272.07|270.07|272
1603461300000|2020-10-23 13:55:00|272.51|270.51|272.14|270.14|272.52|270.52|272.09|270.09|259
1603461600000|2020-10-23 14:00:00|272.15|270.15|272.55|270.55|272.82|270.82|272.13|270.13|299
1603461900000|2020-10-23 14:05:00|272.52|270.52|271.9|269.9|272.63|270.63|271.9|269.9|299
1603462200000|2020-10-23 14:10:00|271.91|269.91|270.76|268.76|272.04|270.04|270.19|268.19|607
1603462500000|2020-10-23 14:15:00|270.75|268.75|271.21|269.21|271.75|269.75|270.75|268.75|507
1603462800000|2020-10-23 14:20:00|271.22|269.22|271.12|269.12|271.59|269.59|271|269|530
1603463100000|2020-10-23 14:25:00|271.13|269.13|270.76|268.76|271.13|269.13|270.52|268.52|463
1603463400000|2020-10-23 14:30:00|270.75|268.75|271.09|269.09|271.22|269.22|270.69|268.69|288
1603463700000|2020-10-23 14:35:00|271.08|269.08|270.96|268.96|271.1|269.1|270.88|268.88|198
1603464000000|2020-10-23 14:40:00|270.95|268.95|270.07|268.07|270.97|268.97|270.07|268.07|254
1603464300000|2020-10-23 14:45:00|270.03|268.03|270.74|268.74|271.11|269.11|269.7|267.7|390
1603464600000|2020-10-23 14:50:00|270.73|268.73|270.33|268.33|270.8|268.8|270.32|268.32|369
1603464900000|2020-10-23 14:55:00|270.32|268.32|269.7|267.7|270.47|268.47|269.7|267.7|342
1603465200000|2020-10-23 15:00:00|269.69|267.69|267.85|265.85|269.69|267.69|267.42|265.42|556
1603465500000|2020-10-23 15:05:00|267.69|265.69|268.78|266.78|268.83|266.83|267.62|265.62|379
1603465800000|2020-10-23 15:10:00|268.77|266.77|270.02|268.02|270.56|268.56|268.77|266.77|513
1603466100000|2020-10-23 15:15:00|270.01|268.01|270.73|268.73|271.2|269.2|270|268|430
1603466400000|2020-10-23 15:20:00|270.77|268.77|270.91|268.91|271.18|269.18|270.7|268.7|306
1603466700000|2020-10-23 15:25:00|270.9|268.9|270.7|268.7|270.9|268.9|270.58|268.58|254
1603467000000|2020-10-23 15:30:00|270.68|268.68|269.57|267.57|270.83|268.83|269.56|267.56|461
1603467300000|2020-10-23 15:35:00|269.55|267.55|269.16|267.16|269.96|267.96|269.12|267.12|366
1603467600000|2020-10-23 15:40:00|269.17|267.17|269.16|267.16|269.51|267.51|268.74|266.74|363
1603467900000|2020-10-23 15:45:00|269.15|267.15|268.92|266.92|269.34|267.34|268.87|266.87|268
1603468200000|2020-10-23 15:50:00|268.91|266.91|268.66|266.66|268.95|266.95|268.46|266.46|350
1603468500000|2020-10-23 15:55:00|268.65|266.65|268.92|266.92|269.06|267.06|268.45|266.45|314
1603468800000|2020-10-23 16:00:00|268.93|266.93|270.19|268.19|270.57|268.57|268.49|266.49|473
1603469100000|2020-10-23 16:05:00|270.2|268.2|269.15|267.15|270.48|268.48|269.11|267.11|368
1603469400000|2020-10-23 16:10:00|269.16|267.16|267.38|265.38|269.39|267.39|267.31|265.31|429
1603469700000|2020-10-23 16:15:00|267.36|265.36|266.5|264.5|267.96|265.96|265.96|263.96|827
1603470000000|2020-10-23 16:20:00|266.51|264.51|267.18|265.18|267.55|265.55|265.45|263.45|640
1603470300000|2020-10-23 16:25:00|267.2|265.2|267.71|265.71|268.28|266.28|267.17|265.17|472
1603470600000|2020-10-23 16:30:00|267.7|265.7|267.28|265.28|268.18|266.18|267.15|265.15|342
1603470900000|2020-10-23 16:35:00|267.27|265.27|266.65|264.65|267.7|265.7|266.53|264.53|398
1603471200000|2020-10-23 16:40:00|266.63|264.63|267|265|267.49|265.49|265.92|263.92|650
1603471500000|2020-10-23 16:45:00|266.99|264.99|269.32|267.32|269.36|267.36|266.79|264.79|557
1603471800000|2020-10-23 16:50:00|269.3|267.3|270.3|268.3|270.5|268.5|268.94|266.94|432
1603472100000|2020-10-23 16:55:00|270.31|268.31|270.97|268.97|271.53|269.53|270.27|268.27|459
1603472400000|2020-10-23 17:00:00|270.96|268.96|270.19|268.19|271.24|269.24|270.16|268.16|392
1603472700000|2020-10-23 17:05:00|270.18|268.18|270.45|268.45|270.74|268.74|269.71|267.71|334
1603473000000|2020-10-23 17:10:00|270.46|268.46|270.75|268.75|270.82|268.82|269.73|267.73|325
1603473300000|2020-10-23 17:15:00|270.77|268.77|272.5|270.5|272.68|270.68|270.72|268.72|447
1603473600000|2020-10-23 17:20:00|272.49|270.49|272.75|270.75|273.17|271.17|271.93|269.93|528
1603473900000|2020-10-23 17:25:00|272.76|270.76|272.1|270.1|273.07|271.07|272.03|270.03|361
1603474200000|2020-10-23 17:30:00|272.11|270.11|271.92|269.92|272.39|270.39|271.75|269.75|352
1603474500000|2020-10-23 17:35:00|271.9|269.9|272.17|270.17|272.88|270.88|271.88|269.88|366
1603474800000|2020-10-23 17:40:00|272.18|270.18|271.62|269.62|272.26|270.26|271.46|269.46|328
1603475100000|2020-10-23 17:45:00|271.63|269.63|272.19|270.19|272.23|270.23|271.63|269.63|276
1603475400000|2020-10-23 17:50:00|272.2|270.2|271.55|269.55|272.3|270.3|271.54|269.54|270
1603475700000|2020-10-23 17:55:00|271.44|269.44|270.44|268.44|271.45|269.45|270.21|268.21|360
1603476000000|2020-10-23 18:00:00|270.45|268.45|271.34|269.34|271.5|269.5|270.4|268.4|304
1603476300000|2020-10-23 18:05:00|271.36|269.36|271.64|269.64|271.64|269.64|271.08|269.08|216
1603476600000|2020-10-23 18:10:00|271.65|269.65|271.02|269.02|271.77|269.77|270.82|268.82|308
1603476900000|2020-10-23 18:15:00|271.03|269.03|271.16|269.16|271.34|269.34|270.63|268.63|271
1603477200000|2020-10-23 18:20:00|271.15|269.15|271.26|269.26|271.28|269.28|270.61|268.61|273
1603477500000|2020-10-23 18:25:00|271.13|269.13|271.36|269.36|271.54|269.54|271.13|269.13|255
1603477800000|2020-10-23 18:30:00|271.34|269.34|271|269|271.35|269.35|270.8|268.8|208
1603478100000|2020-10-23 18:35:00|270.99|268.99|271.33|269.33|271.34|269.34|270.97|268.97|141
1603478400000|2020-10-23 18:40:00|271.34|269.34|271.15|269.15|271.53|269.53|271.04|269.04|221
1603478700000|2020-10-23 18:45:00|271.14|269.14|271.09|269.09|271.23|269.23|271|269|221
1603479000000|2020-10-23 18:50:00|271.1|269.1|271.26|269.26|271.33|269.33|271.08|269.08|209
1603479300000|2020-10-23 18:55:00|271.27|269.27|270.27|268.27|271.3|269.3|270.26|268.26|263
1603479600000|2020-10-23 19:00:00|270.26|268.26|269.85|267.85|270.29|268.29|269.39|267.39|359
1603479900000|2020-10-23 19:05:00|269.86|267.86|270.36|268.36|270.5|268.5|269.7|267.7|303
1603480200000|2020-10-23 19:10:00|270.37|268.37|270.55|268.55|270.98|268.98|270.35|268.35|334
1603480500000|2020-10-23 19:15:00|270.56|268.56|270.74|268.74|270.81|268.81|270.35|268.35|232
1603480800000|2020-10-23 19:20:00|270.73|268.73|270.5|268.5|270.87|268.87|270.4|268.4|224
1603481100000|2020-10-23 19:25:00|270.51|268.51|270.45|268.45|270.77|268.77|270.45|268.45|201
1603481400000|2020-10-23 19:30:00|270.46|268.46|270.63|268.63|270.86|268.86|270.46|268.46|252
1603481700000|2020-10-23 19:35:00|270.64|268.64|270.67|268.67|270.83|268.83|270.5|268.5|237
1603482000000|2020-10-23 19:40:00|270.71|268.71|270.66|268.66|270.85|268.85|270.49|268.49|234
1603482300000|2020-10-23 19:45:00|270.67|268.67|270.94|268.94|270.94|268.94|270.64|268.64|95
1603482600000|2020-10-23 19:50:00|270.92|268.92|271.21|269.21|271.21|269.21|270.9|268.9|285
1603482900000|2020-10-23 19:55:00|271.22|269.22|271.43|269.43|271.44|269.44|271.08|269.08|190
1603483200000|2020-10-23 20:00:00|271.44|269.44|271.89|269.89|271.95|269.95|271.3|269.3|294
1603483500000|2020-10-23 20:05:00|271.88|269.88|271.32|269.32|271.95|269.95|271.22|269.22|342
1603483800000|2020-10-23 20:10:00|271.33|269.33|271.34|269.34|271.36|269.36|271.23|269.23|260
1603484100000|2020-10-23 20:15:00|271.33|269.33|271.13|269.13|271.66|269.66|271.12|269.12|359
1603484400000|2020-10-23 20:20:00|271.14|269.14|271.05|269.05|271.26|269.26|271.01|269.01|309
1603484700000|2020-10-23 20:25:00|271.06|269.06|271.28|269.28|271.47|269.47|270.99|268.99|282
1603485000000|2020-10-23 20:30:00|271.29|269.29|271.54|269.54|271.71|269.71|271.29|269.29|348
1603485300000|2020-10-23 20:35:00|271.53|269.53|271.43|269.43|271.55|269.55|271.2|269.2|292
1603485600000|2020-10-23 20:40:00|271.44|269.44|271.25|269.25|271.48|269.48|271.14|269.14|196
1603485900000|2020-10-23 20:45:00|271.24|269.24|271.59|269.59|271.84|269.84|271.24|269.24|247
1603486200000|2020-10-23 20:50:00|271.62|269.62|271.49|269.49|271.66|269.66|271.41|269.41|223
1603486500000|2020-10-23 20:55:00|271.5|269.5|271.59|269.59|271.68|269.68|271.41|269.41|136
1603522800000|2020-10-24 07:00:00|271.13|269.13|271.01|269.01|271.15|269.15|270.99|268.99|68
1603523100000|2020-10-24 07:05:00|271|269|271.36|269.36|271.36|269.36|270.97|268.97|91
1603523400000|2020-10-24 07:10:00|271.37|269.37|272.09|270.09|272.09|270.09|271.37|269.37|167
1603523700000|2020-10-24 07:15:00|272.11|270.11|273.54|271.54|273.73|271.73|272.09|270.09|368
1603524000000|2020-10-24 07:20:00|273.55|271.55|273.5|271.5|274.19|272.19|273.41|271.41|320
1603524300000|2020-10-24 07:25:00|273.52|271.52|273.06|271.06|273.63|271.63|273.01|271.01|241
1603524600000|2020-10-24 07:30:00|273.08|271.08|273|271|273.26|271.26|272.96|270.96|200
1603524900000|2020-10-24 07:35:00|272.99|270.99|272.97|270.97|273.33|271.33|272.94|270.94|178
1603525200000|2020-10-24 07:40:00|272.95|270.95|272.78|270.78|273.12|271.12|272.75|270.75|192
1603525500000|2020-10-24 07:45:00|272.77|270.77|272.74|270.74|272.84|270.84|272.46|270.46|164
1603525800000|2020-10-24 07:50:00|272.75|270.75|272.38|270.38|272.75|270.75|272.27|270.27|135
1603526100000|2020-10-24 07:55:00|272.36|270.36|271.84|269.84|272.44|270.44|271.8|269.8|210
1603526400000|2020-10-24 08:00:00|271.83|269.83|271.96|269.96|272.02|270.02|271.82|269.82|205
1603526700000|2020-10-24 08:05:00|271.97|269.97|271.45|269.45|271.98|269.98|271.4|269.4|162
1603527000000|2020-10-24 08:10:00|271.46|269.46|272.15|270.15|272.16|270.16|271.36|269.36|204
1603527300000|2020-10-24 08:15:00|272.16|270.16|272.32|270.32|272.45|270.45|272.13|270.13|175
1603527600000|2020-10-24 08:20:00|272.29|270.29|272.28|270.28|272.35|270.35|271.81|269.81|309
1603527900000|2020-10-24 08:25:00|272.27|270.27|271.78|269.78|272.29|270.29|271.62|269.62|244
1603528200000|2020-10-24 08:30:00|271.77|269.77|271.72|269.72|271.88|269.88|271.36|269.36|307
1603528500000|2020-10-24 08:35:00|271.71|269.71|271.25|269.25|271.73|269.73|271.09|269.09|194
1603528800000|2020-10-24 08:40:00|271.28|269.28|271.51|269.51|271.55|269.55|271.24|269.24|150
1603529100000|2020-10-24 08:45:00|271.52|269.52|271.43|269.43|271.62|269.62|271.39|269.39|138
1603529400000|2020-10-24 08:50:00|271.44|269.44|271.64|269.64|271.66|269.66|271.39|269.39|87
1603529700000|2020-10-24 08:55:00|271.66|269.66|271.6|269.6|271.69|269.69|271.6|269.6|72
1603530000000|2020-10-24 09:00:00|271.61|269.61|271.87|269.87|271.92|269.92|271.6|269.6|148
1603530300000|2020-10-24 09:05:00|271.86|269.86|271.26|269.26|271.93|269.93|271.25|269.25|200
1603530600000|2020-10-24 09:10:00|271.25|269.25|271.01|269.01|271.25|269.25|270.7|268.7|227
1603530900000|2020-10-24 09:15:00|271.02|269.02|271.51|269.51|271.55|269.55|271.01|269.01|241
1603531200000|2020-10-24 09:20:00|271.52|269.52|271.58|269.58|271.66|269.66|271.52|269.52|137
1603531500000|2020-10-24 09:25:00|271.61|269.61|271.79|269.79|271.81|269.81|271.54|269.54|198
1603531800000|2020-10-24 09:30:00|271.8|269.8|271.94|269.94|272.01|270.01|271.74|269.74|131
1603532100000|2020-10-24 09:35:00|271.93|269.93|272.11|270.11|272.12|270.12|271.93|269.93|126
1603532400000|2020-10-24 09:40:00|272.1|270.1|272.38|270.38|272.5|270.5|272.09|270.09|198
1603532700000|2020-10-24 09:45:00|272.37|270.37|272.33|270.33|272.39|270.39|272.28|270.28|140
1603533000000|2020-10-24 09:50:00|272.34|270.34|272.29|270.29|272.43|270.43|272.26|270.26|64
1603533300000|2020-10-24 09:55:00|272.3|270.3|272.14|270.14|272.3|270.3|272.1|270.1|118
1603533600000|2020-10-24 10:00:00|272.15|270.15|272.16|270.16|272.21|270.21|272.1|270.1|144
1603533900000|2020-10-24 10:05:00|272.15|270.15|271.54|269.54|272.26|270.26|271.53|269.53|167
1603534200000|2020-10-24 10:10:00|271.55|269.55|271.5|269.5|271.56|269.56|271.08|269.08|275
1603534500000|2020-10-24 10:15:00|271.51|269.51|272.28|270.28|272.28|270.28|271.5|269.5|227
1603534800000|2020-10-24 10:20:00|272.27|270.27|273.53|271.53|273.75|271.75|272.27|270.27|348
1603535100000|2020-10-24 10:25:00|273.54|271.54|273.89|271.89|274.47|272.47|273.54|271.54|347
1603535400000|2020-10-24 10:30:00|273.87|271.87|274.22|272.22|274.32|272.32|273.81|271.81|285
1603535700000|2020-10-24 10:35:00|274.21|272.21|273.51|271.51|274.46|272.46|273.34|271.34|279
1603536000000|2020-10-24 10:40:00|273.5|271.5|273.53|271.53|273.53|271.53|273.21|271.21|219
1603536300000|2020-10-24 10:45:00|273.54|271.54|274.03|272.03|274.16|272.16|273.5|271.5|212
1603536600000|2020-10-24 10:50:00|274.05|272.05|274.12|272.12|274.14|272.14|273.59|271.59|274
1603536900000|2020-10-24 10:55:00|274.1|272.1|275.42|273.42|275.86|273.86|274.1|272.1|429
1603537200000|2020-10-24 11:00:00|275.41|273.41|274.81|272.81|275.83|273.83|274.7|272.7|338
1603537500000|2020-10-24 11:05:00|274.79|272.79|273.99|271.99|274.79|272.79|273.98|271.98|265
1603537800000|2020-10-24 11:10:00|273.98|271.98|274.4|272.4|274.44|272.44|273.75|271.75|226
1603538100000|2020-10-24 11:15:00|274.46|272.46|274.39|272.39|274.65|272.65|274.32|272.32|243
1603538400000|2020-10-24 11:20:00|274.4|272.4|274.02|272.02|274.41|272.41|273.86|271.86|163
1603538700000|2020-10-24 11:25:00|274.03|272.03|274.87|272.87|274.87|272.87|274.03|272.03|242
1603539000000|2020-10-24 11:30:00|274.9|272.9|274.95|272.95|275.02|273.02|274.65|272.65|268
1603539300000|2020-10-24 11:35:00|274.96|272.96|273.92|271.92|274.99|272.99|273.89|271.89|230
1603539600000|2020-10-24 11:40:00|273.91|271.91|274.13|272.13|274.2|272.2|273.91|271.91|172
1603539900000|2020-10-24 11:45:00|274.12|272.12|274.42|272.42|274.48|272.48|274.1|272.1|154
1603540200000|2020-10-24 11:50:00|274.41|272.41|274.71|272.71|274.74|272.74|274.31|272.31|153
1603540500000|2020-10-24 11:55:00|274.72|272.72|274.97|272.97|275.02|273.02|274.71|272.71|159
1603540800000|2020-10-24 12:00:00|274.98|272.98|275.18|273.18|275.44|273.44|274.97|272.97|173
1603541100000|2020-10-24 12:05:00|275.19|273.19|274.64|272.64|275.21|273.21|274.62|272.62|141
1603541400000|2020-10-24 12:10:00|274.65|272.65|273.87|271.87|274.65|272.65|273.87|271.87|207
1603541700000|2020-10-24 12:15:00|273.88|271.88|274.03|272.03|274.1|272.1|273.88|271.88|102
1603542000000|2020-10-24 12:20:00|274.02|272.02|273.92|271.92|274.03|272.03|273.56|271.56|101
1603542300000|2020-10-24 12:25:00|273.96|271.96|274.15|272.15|274.16|272.16|273.92|271.92|61
1603542600000|2020-10-24 12:30:00|274.16|272.16|274.48|272.48|274.53|272.53|274.16|272.16|95
1603542900000|2020-10-24 12:35:00|274.47|272.47|274.36|272.36|274.54|272.54|274.3|272.3|96
1603543200000|2020-10-24 12:40:00|274.38|272.38|274.32|272.32|274.47|272.47|274.29|272.29|139
1603543500000|2020-10-24 12:45:00|274.34|272.34|273.57|271.57|274.34|272.34|273.57|271.57|246
1603543800000|2020-10-24 12:50:00|273.56|271.56|273.2|271.2|273.57|271.57|273.2|271.2|201
1603544100000|2020-10-24 12:55:00|273.12|271.12|273.22|271.22|273.34|271.34|272.93|270.93|130
1603544400000|2020-10-24 13:00:00|273.21|271.21|273.03|271.03|273.21|271.21|272.87|270.87|147
1603544700000|2020-10-24 13:05:00|273.02|271.02|273.67|271.67|273.8|271.8|273.02|271.02|279
1603545000000|2020-10-24 13:10:00|273.68|271.68|274.18|272.18|274.19|272.19|273.65|271.65|235
1603545300000|2020-10-24 13:15:00|274.17|272.17|273.65|271.65|274.33|272.33|273.64|271.64|177
1603545600000|2020-10-24 13:20:00|273.66|271.66|273.63|271.63|273.66|271.66|273.12|271.12|219
1603545900000|2020-10-24 13:25:00|273.64|271.64|274.06|272.06|274.32|272.32|273.55|271.55|181
1603546200000|2020-10-24 13:30:00|274.07|272.07|273.88|271.88|274.07|272.07|273.64|271.64|197
1603546500000|2020-10-24 13:35:00|273.9|271.9|274.26|272.26|274.59|272.59|273.9|271.9|282
1603546800000|2020-10-24 13:40:00|274.25|272.25|274.87|272.87|274.97|272.97|274.15|272.15|255
1603547100000|2020-10-24 13:45:00|274.92|272.92|275.28|273.28|275.33|273.33|274.87|272.87|233
1603547400000|2020-10-24 13:50:00|275.29|273.29|274.59|272.59|275.29|273.29|274.54|272.54|142
1603547700000|2020-10-24 13:55:00|274.58|272.58|275.03|273.03|275.03|273.03|274.58|272.58|145
1603548000000|2020-10-24 14:00:00|275.04|273.04|275.53|273.53|275.54|273.54|274.86|272.86|171
1603548300000|2020-10-24 14:05:00|275.54|273.54|277.03|275.03|277.11|275.11|275.53|273.53|159
1603548600000|2020-10-24 14:10:00|277.02|275.02|278|276|279.67|277.67|276.95|274.95|563
1603548900000|2020-10-24 14:15:00|277.99|275.99|277.39|275.39|278.45|276.45|276.93|274.93|574
1603549200000|2020-10-24 14:20:00|277.38|275.38|277.41|275.41|277.77|275.77|277.33|275.33|262
1603549500000|2020-10-24 14:25:00|277.42|275.42|274.87|272.87|277.44|275.44|272.54|270.54|738
1603549800000|2020-10-24 14:30:00|274.88|272.88|274.02|272.02|275.44|273.44|273.86|271.86|488
1603550100000|2020-10-24 14:35:00|274.04|272.04|274.91|272.91|274.99|272.99|274.03|272.03|371
1603550400000|2020-10-24 14:40:00|274.92|272.92|276.78|274.78|276.89|274.89|274.9|272.9|343
1603550700000|2020-10-24 14:45:00|276.76|274.76|276.76|274.76|277.41|275.41|276.48|274.48|441
1603551000000|2020-10-24 14:50:00|276.74|274.74|277.1|275.1|277.56|275.56|276.74|274.74|311
1603551300000|2020-10-24 14:55:00|277.12|275.12|277.6|275.6|277.74|275.74|276.89|274.89|267
1603551600000|2020-10-24 15:00:00|277.61|275.61|277.1|275.1|278.9|276.9|276.79|274.79|562
1603551900000|2020-10-24 15:05:00|277.15|275.15|276.82|274.82|277.58|275.58|276.67|274.67|484
1603552200000|2020-10-24 15:10:00|276.83|274.83|274.45|272.45|277.18|275.18|274.44|272.44|397
1603552500000|2020-10-24 15:15:00|274.44|272.44|275.38|273.38|276.29|274.29|274.44|272.44|366
1603552800000|2020-10-24 15:20:00|275.36|273.36|275.51|273.51|275.59|273.59|274.77|272.77|395
1603553100000|2020-10-24 15:25:00|275.52|273.52|275.68|273.68|275.79|273.79|275.51|273.51|175
1603553400000|2020-10-24 15:30:00|275.67|273.67|275.67|273.67|275.68|273.68|274.95|272.95|201
1603553700000|2020-10-24 15:35:00|275.68|273.68|275.81|273.81|276.05|274.05|275.65|273.65|167
1603554000000|2020-10-24 15:40:00|275.82|273.82|275.98|273.98|276.13|274.13|275.8|273.8|119
1603554300000|2020-10-24 15:45:00|276|274|275.95|273.95|276.57|274.57|275.95|273.95|194
1603554600000|2020-10-24 15:50:00|275.93|273.93|275.42|273.42|275.93|273.93|275.3|273.3|214
1603554900000|2020-10-24 15:55:00|275.46|273.46|275|273|275.86|273.86|274.95|272.95|260
1603555200000|2020-10-24 16:00:00|275.01|273.01|274.83|272.83|275.44|273.44|274.74|272.74|357
1603555500000|2020-10-24 16:05:00|274.84|272.84|275.04|273.04|275.05|273.05|274.2|272.2|402
1603555800000|2020-10-24 16:10:00|275.07|273.07|275.21|273.21|275.37|273.37|274.98|272.98|335
1603556100000|2020-10-24 16:15:00|275.22|273.22|275.89|273.89|275.93|273.93|275.06|273.06|417
1603556400000|2020-10-24 16:20:00|275.92|273.92|275.94|273.94|275.95|273.95|275.61|273.61|234
1603556700000|2020-10-24 16:25:00|275.93|273.93|275.34|273.34|275.93|273.93|275.08|273.08|298
1603557000000|2020-10-24 16:30:00|275.26|273.26|275.8|273.8|275.88|273.88|274.94|272.94|320
1603557300000|2020-10-24 16:35:00|275.82|273.82|275.66|273.66|275.82|273.82|275.04|273.04|318
1603557600000|2020-10-24 16:40:00|275.64|273.64|275.32|273.32|275.78|273.78|275.09|273.09|291
1603557900000|2020-10-24 16:45:00|275.31|273.31|275.65|273.65|275.65|273.65|275.19|273.19|258
1603558200000|2020-10-24 16:50:00|275.61|273.61|276.56|274.56|276.78|274.78|275.61|273.61|295
1603558500000|2020-10-24 16:55:00|276.49|274.49|276.41|274.41|277.16|275.16|276.27|274.27|264
1603558800000|2020-10-24 17:00:00|276.42|274.42|276.62|274.62|277.15|275.15|275.86|273.86|248
1603559100000|2020-10-24 17:05:00|276.6|274.6|276.68|274.68|277.03|275.03|276.56|274.56|151
1603559400000|2020-10-24 17:10:00|276.67|274.67|276.86|274.86|277.1|275.1|276.61|274.61|194
1603559700000|2020-10-24 17:15:00|276.87|274.87|276.53|274.53|276.91|274.91|276.26|274.26|182
1603560000000|2020-10-24 17:20:00|276.55|274.55|276.58|274.58|276.67|274.67|276.39|274.39|196
1603560300000|2020-10-24 17:25:00|276.57|274.57|276.59|274.59|276.66|274.66|276.49|274.49|182
1603560600000|2020-10-24 17:30:00|276.63|274.63|276.86|274.86|276.9|274.9|276.55|274.55|198
1603560900000|2020-10-24 17:35:00|276.87|274.87|277.12|275.12|277.12|275.12|276.83|274.83|189
1603561200000|2020-10-24 17:40:00|277.13|275.13|277.94|275.94|277.94|275.94|277.11|275.11|145
1603561500000|2020-10-24 17:45:00|277.95|275.95|277.11|275.11|277.95|275.95|277.03|275.03|248
1603561800000|2020-10-24 17:50:00|277.1|275.1|277.01|275.01|277.4|275.4|276.91|274.91|246
1603562100000|2020-10-24 17:55:00|277|275|277.45|275.45|277.55|275.55|276.96|274.96|234
1603562400000|2020-10-24 18:00:00|277.47|275.47|277.71|275.71|277.71|275.71|277.03|275.03|292
1603562700000|2020-10-24 18:05:00|277.72|275.72|277.34|275.34|277.86|275.86|277.33|275.33|256
1603563000000|2020-10-24 18:10:00|277.33|275.33|277.32|275.32|277.48|275.48|277.1|275.1|187
1603563300000|2020-10-24 18:15:00|277.33|275.33|277.18|275.18|277.51|275.51|277.18|275.18|136
1603563600000|2020-10-24 18:20:00|277.19|275.19|276.76|274.76|277.19|275.19|276.75|274.75|187
1603563900000|2020-10-24 18:25:00|276.77|274.77|276.93|274.93|276.94|274.94|276.67|274.67|117
1603564200000|2020-10-24 18:30:00|276.92|274.92|277.12|275.12|277.12|275.12|276.88|274.88|138
1603564500000|2020-10-24 18:35:00|277.13|275.13|277.04|275.04|277.16|275.16|277|275|144
1603564800000|2020-10-24 18:40:00|277.03|275.03|277.2|275.2|277.28|275.28|277.03|275.03|139
1603565100000|2020-10-24 18:45:00|277.19|275.19|276.92|274.92|277.3|275.3|276.92|274.92|210
1603565400000|2020-10-24 18:50:00|276.91|274.91|276.73|274.73|277.04|275.04|276.73|274.73|137
1603565700000|2020-10-24 18:55:00|276.74|274.74|276.54|274.54|276.74|274.74|276.51|274.51|211
1603566000000|2020-10-24 19:00:00|276.55|274.55|276.95|274.95|276.97|274.97|276.5|274.5|158
1603566300000|2020-10-24 19:05:00|276.94|274.94|276.9|274.9|277.16|275.16|276.88|274.88|205
1603566600000|2020-10-24 19:10:00|276.89|274.89|276.89|274.89|277.02|275.02|276.8|274.8|138
1603566900000|2020-10-24 19:15:00|276.88|274.88|276.97|274.97|277.08|275.08|276.84|274.84|137
1603567200000|2020-10-24 19:20:00|276.98|274.98|276.6|274.6|277.23|275.23|276.44|274.44|256
1603567500000|2020-10-24 19:25:00|276.59|274.59|276.52|274.52|276.65|274.65|276.47|274.47|198
1603567800000|2020-10-24 19:30:00|276.53|274.53|276.3|274.3|276.55|274.55|276.24|274.24|171
1603568100000|2020-10-24 19:35:00|276.29|274.29|275.98|273.98|276.39|274.39|275.98|273.98|162
1603568400000|2020-10-24 19:40:00|275.97|273.97|276.25|274.25|276.32|274.32|275.97|273.97|142
1603568700000|2020-10-24 19:45:00|276.24|274.24|276.36|274.36|276.36|274.36|276.15|274.15|103
1603569000000|2020-10-24 19:50:00|276.35|274.35|276.55|274.55|276.59|274.59|276.35|274.35|89
1603569300000|2020-10-24 19:55:00|276.56|274.56|276.6|274.6|276.8|274.8|276.54|274.54|183
1603569600000|2020-10-24 20:00:00|276.61|274.61|276.62|274.62|276.69|274.69|276.56|274.56|128
1603569900000|2020-10-24 20:05:00|276.63|274.63|276.65|274.65|276.81|274.81|276.6|274.6|85
1603570200000|2020-10-24 20:10:00|276.66|274.66|276.46|274.46|276.67|274.67|276.45|274.45|80
1603570500000|2020-10-24 20:15:00|276.41|274.41|276.55|274.55|276.55|274.55|276.27|274.27|168
1603570800000|2020-10-24 20:20:00|276.56|274.56|276.42|274.42|276.72|274.72|276.38|274.38|216
1603571100000|2020-10-24 20:25:00|276.41|274.41|276.25|274.25|276.67|274.67|276.1|274.1|248
1603571400000|2020-10-24 20:30:00|276.26|274.26|276.22|274.22|276.32|274.32|276.15|274.15|181
1603571700000|2020-10-24 20:35:00|276.23|274.23|276.09|274.09|276.23|274.23|276.03|274.03|110
1603572000000|2020-10-24 20:40:00|276.1|274.1|275.9|273.9|276.18|274.18|275.9|273.9|100
1603572300000|2020-10-24 20:45:00|275.92|273.92|275.36|273.36|275.92|273.92|275.2|273.2|218
1603572600000|2020-10-24 20:50:00|275.35|273.35|275.73|273.73|275.9|273.9|275.26|273.26|252
1603572900000|2020-10-24 20:55:00|275.72|273.72|275.73|273.73|275.93|273.93|275.69|273.69|123
1603573200000|2020-10-24 21:00:00|275.7|273.7|275.51|273.51|275.7|273.7|275.41|273.41|155
1603573500000|2020-10-24 21:05:00|275.54|273.54|275.77|273.77|275.79|273.79|275.53|273.53|80
1603573800000|2020-10-24 21:10:00|275.78|273.78|275.99|273.99|276.01|274.01|275.78|273.78|66
1603574100000|2020-10-24 21:15:00|275.98|273.98|276.22|274.22|276.23|274.23|275.98|273.98|38
1603574400000|2020-10-24 21:20:00|276.21|274.21|276.28|274.28|276.35|274.35|276.19|274.19|107
1603574700000|2020-10-24 21:25:00|276.3|274.3|276.28|274.28|276.35|274.35|276.27|274.27|71
1603575000000|2020-10-24 21:30:00|276.27|274.27|276.29|274.29|276.34|274.34|276.24|274.24|97
1603575300000|2020-10-24 21:35:00|276.27|274.27|275.92|273.92|276.29|274.29|275.92|273.92|74
1603575600000|2020-10-24 21:40:00|275.91|273.91|275.69|273.69|275.94|273.94|275.68|273.68|36
1603575900000|2020-10-24 21:45:00|275.7|273.7|275.59|273.59|275.77|273.77|275.59|273.59|40
1603576200000|2020-10-24 21:50:00|275.6|273.6|274.63|272.63|275.6|273.6|274.54|272.54|174
1603576500000|2020-10-24 21:55:00|274.62|272.62|275.15|273.15|275.19|273.19|274.42|272.42|175
1603576800000|2020-10-24 22:00:00|275.11|273.11|275.39|273.39|275.44|273.44|274.58|272.58|216
1603577100000|2020-10-24 22:05:00|275.4|273.4|275.28|273.28|275.58|273.58|275.28|273.28|87
1603577400000|2020-10-24 22:10:00|275.29|273.29|275.43|273.43|275.48|273.48|275.26|273.26|138
1603577700000|2020-10-24 22:15:00|275.42|273.42|274.96|272.96|275.49|273.49|274.87|272.87|173
1603578000000|2020-10-24 22:20:00|274.98|272.98|275.74|273.74|275.75|273.75|274.97|272.97|166
1603578300000|2020-10-24 22:25:00|275.73|273.73|275.82|273.82|275.82|273.82|275.63|273.63|127
1603578600000|2020-10-24 22:30:00|275.83|273.83|275.7|273.7|275.84|273.84|275.64|273.64|121
1603578900000|2020-10-24 22:35:00|275.71|273.71|275.47|273.47|275.74|273.74|275.44|273.44|103
1603579200000|2020-10-24 22:40:00|275.46|273.46|275.37|273.37|275.47|273.47|275.34|273.34|71
1603579500000|2020-10-24 22:45:00|275.39|273.39|275.46|273.46|275.46|273.46|275.27|273.27|75
1603579800000|2020-10-24 22:50:00|275.48|273.48|275.44|273.44|275.57|273.57|275.38|273.38|139
1603580100000|2020-10-24 22:55:00|275.41|273.41|275.23|273.23|275.46|273.46|275.2|273.2|130
1603580400000|2020-10-24 23:00:00|275.21|273.21|275.3|273.3|275.35|273.35|275.16|273.16|149
1603580700000|2020-10-24 23:05:00|275.32|273.32|275.24|273.24|275.34|273.34|275.18|273.18|117
1603581000000|2020-10-24 23:10:00|275.25|273.25|275.69|273.69|275.7|273.7|275.25|273.25|86
1603581300000|2020-10-24 23:15:00|275.68|273.68|275.5|273.5|275.69|273.69|275.45|273.45|101
1603581600000|2020-10-24 23:20:00|275.49|273.49|275.49|273.49|275.55|273.55|275.41|273.41|92
1603581900000|2020-10-24 23:25:00|275.48|273.48|275.55|273.55|275.59|273.59|275.46|273.46|64
1603582200000|2020-10-24 23:30:00|275.56|273.56|275.68|273.68|275.72|273.72|275.5|273.5|81
1603582500000|2020-10-24 23:35:00|275.69|273.69|275.83|273.83|275.83|273.83|275.69|273.69|75
1603582800000|2020-10-24 23:40:00|275.84|273.84|276.04|274.04|276.12|274.12|275.81|273.81|115
1603583100000|2020-10-24 23:45:00|276.05|274.05|276.41|274.41|276.41|274.41|276.04|274.04|151
1603583400000|2020-10-24 23:50:00|276.43|274.43|276.93|274.93|276.96|274.96|276.43|274.43|211
1603583700000|2020-10-24 23:55:00|276.94|274.94|277.11|275.11|277.18|275.18|276.82|274.82|256
1603584000000|2020-10-25 00:00:00|277.1|275.1|277.03|275.03|277.18|275.18|276.55|274.55|387
1603584300000|2020-10-25 00:05:00|277.02|275.02|276.11|274.11|277.12|275.12|276.11|274.11|255
1603584600000|2020-10-25 00:10:00|276.1|274.1|274.88|272.88|276.11|274.11|273.49|271.49|502
1603584900000|2020-10-25 00:15:00|274.87|272.87|275.18|273.18|275.24|273.24|274.8|272.8|338
1603585200000|2020-10-25 00:20:00|275.17|273.17|275.36|273.36|275.36|273.36|274.75|272.75|282
1603585500000|2020-10-25 00:25:00|275.35|273.35|275.23|273.23|275.5|273.5|275.16|273.16|227
1603585800000|2020-10-25 00:30:00|275.22|273.22|275.33|273.33|275.39|273.39|275.13|273.13|185
1603586100000|2020-10-25 00:35:00|275.32|273.32|275.51|273.51|275.59|273.59|275.23|273.23|158
1603586400000|2020-10-25 00:40:00|275.5|273.5|275.75|273.75|275.81|273.81|275.42|273.42|157
1603586700000|2020-10-25 00:45:00|275.76|273.76|275.85|273.85|275.92|273.92|275.75|273.75|167
1603587000000|2020-10-25 00:50:00|275.86|273.86|275.89|273.89|275.97|273.97|275.84|273.84|168
1603587300000|2020-10-25 00:55:00|275.9|273.9|275.81|273.81|276.01|274.01|275.77|273.77|119
1603587600000|2020-10-25 01:00:00|275.82|273.82|275.22|273.22|275.83|273.83|275.15|273.15|203
1603587900000|2020-10-25 01:05:00|275.21|273.21|275.4|273.4|275.42|273.42|275.19|273.19|90
1603588200000|2020-10-25 01:10:00|275.39|273.39|276.01|274.01|276.07|274.07|275.34|273.34|110
1603588500000|2020-10-25 01:15:00|276|274|275.72|273.72|276.01|274.01|275.71|273.71|157
1603588800000|2020-10-25 01:20:00|275.68|273.68|275.64|273.64|275.72|273.72|275.56|273.56|140
1603589100000|2020-10-25 01:25:00|275.65|273.65|275.43|273.43|275.65|273.65|275.41|273.41|140
1603589400000|2020-10-25 01:30:00|275.42|273.42|275.28|273.28|275.45|273.45|275.22|273.22|142
1603589700000|2020-10-25 01:35:00|275.29|273.29|275.69|273.69|275.78|273.78|275.29|273.29|206
1603590000000|2020-10-25 01:40:00|275.66|273.66|276.31|274.31|276.36|274.36|275.65|273.65|151
1603590300000|2020-10-25 01:45:00|276.32|274.32|276.55|274.55|277.2|275.2|276.24|274.24|429
1603590600000|2020-10-25 01:50:00|276.57|274.57|276.35|274.35|276.76|274.76|276.27|274.27|309
1603590900000|2020-10-25 01:55:00|276.34|274.34|276.36|274.36|276.44|274.44|276.02|274.02|173
1603591200000|2020-10-25 02:00:00|276.37|274.37|276.58|274.58|276.67|274.67|276.31|274.31|153
1603591500000|2020-10-25 02:05:00|276.57|274.57|276.27|274.27|276.58|274.58|276.22|274.22|97
1603591800000|2020-10-25 02:10:00|276.28|274.28|276.01|274.01|276.29|274.29|275.86|273.86|225
1603592100000|2020-10-25 02:15:00|276|274|276.14|274.14|276.16|274.16|275.86|273.86|116
1603592400000|2020-10-25 02:20:00|276.15|274.15|275.97|273.97|276.15|274.15|275.96|273.96|145
1603592700000|2020-10-25 02:25:00|275.98|273.98|276.21|274.21|276.23|274.23|275.92|273.92|185
1603593000000|2020-10-25 02:30:00|276.2|274.2|275.85|273.85|276.33|274.33|275.83|273.83|141
1603593300000|2020-10-25 02:35:00|275.84|273.84|275.77|273.77|275.94|273.94|275.63|273.63|173
1603593600000|2020-10-25 02:40:00|275.78|273.78|275.75|273.75|275.82|273.82|275.61|273.61|167
1603593900000|2020-10-25 02:45:00|275.73|273.73|275.16|273.16|275.74|273.74|275.15|273.15|178
1603594200000|2020-10-25 02:50:00|275.15|273.15|274.69|272.69|275.15|273.15|274.46|272.46|200
1603594500000|2020-10-25 02:55:00|274.7|272.7|274.89|272.89|274.96|272.96|274.69|272.69|122
1603594800000|2020-10-25 03:00:00|274.9|272.9|274.81|272.81|275.37|273.37|274.76|272.76|274
1603595100000|2020-10-25 03:05:00|274.8|272.8|274.86|272.86|274.91|272.91|274.72|272.72|170
1603595400000|2020-10-25 03:10:00|274.85|272.85|274.56|272.56|274.89|272.89|274.5|272.5|195
1603595700000|2020-10-25 03:15:00|274.57|272.57|274.67|272.67|274.71|272.71|274.31|272.31|208
1603596000000|2020-10-25 03:20:00|274.66|272.66|275.08|273.08|275.36|273.36|274.66|272.66|193
1603596300000|2020-10-25 03:25:00|275.09|273.09|274.96|272.96|275.29|273.29|274.95|272.95|178
1603596600000|2020-10-25 03:30:00|274.97|272.97|276.3|274.3|277.01|275.01|274.25|272.25|531
1603596900000|2020-10-25 03:35:00|276.28|274.28|276.04|274.04|276.73|274.73|275.58|273.58|523
1603597200000|2020-10-25 03:40:00|276.05|274.05|276.6|274.6|276.61|274.61|276.05|274.05|408
1603597500000|2020-10-25 03:45:00|276.59|274.59|276.92|274.92|276.92|274.92|276.48|274.48|365
1603597800000|2020-10-25 03:50:00|276.91|274.91|276.57|274.57|276.92|274.92|276.35|274.35|302
1603598100000|2020-10-25 03:55:00|276.58|274.58|276.09|274.09|276.61|274.61|276.04|274.04|315
1603598400000|2020-10-25 04:00:00|276.08|274.08|276.11|274.11|276.17|274.17|275.77|273.77|308
1603598700000|2020-10-25 04:05:00|276.12|274.12|275.63|273.63|276.19|274.19|275.61|273.61|225
1603599000000|2020-10-25 04:10:00|275.65|273.65|275.83|273.83|275.85|273.85|275.64|273.64|184
1603599300000|2020-10-25 04:15:00|275.82|273.82|275.56|273.56|275.82|273.82|275.38|273.38|200
1603599600000|2020-10-25 04:20:00|275.55|273.55|275.65|273.65|275.91|273.91|275.43|273.43|292
1603599900000|2020-10-25 04:25:00|275.66|273.66|275.82|273.82|275.91|273.91|275.55|273.55|206
1603600200000|2020-10-25 04:30:00|275.81|273.81|276.39|274.39|276.39|274.39|275.78|273.78|144
1603600500000|2020-10-25 04:35:00|276.42|274.42|276.48|274.48|276.69|274.69|276.35|274.35|322
1603600800000|2020-10-25 04:40:00|276.47|274.47|276.13|274.13|276.47|274.47|276.05|274.05|224
1603601100000|2020-10-25 04:45:00|276.14|274.14|276.03|274.03|276.18|274.18|275.87|273.87|175
1603601400000|2020-10-25 04:50:00|276.04|274.04|275.68|273.68|276.04|274.04|275.41|273.41|279
1603601700000|2020-10-25 04:55:00|275.67|273.67|275.8|273.8|275.8|273.8|275.6|273.6|187
1603602000000|2020-10-25 05:00:00|275.79|273.79|276.07|274.07|276.09|274.09|275.66|273.66|183
1603602300000|2020-10-25 05:05:00|276.08|274.08|276.33|274.33|276.34|274.34|276.07|274.07|68
1603602600000|2020-10-25 05:10:00|276.32|274.32|276.08|274.08|276.49|274.49|276.07|274.07|221
1603602900000|2020-10-25 05:15:00|276.05|274.05|275.56|273.56|276.06|274.06|275.37|273.37|286
1603603200000|2020-10-25 05:20:00|275.55|273.55|275.39|273.39|275.58|273.58|275.3|273.3|211
1603603500000|2020-10-25 05:25:00|275.38|273.38|275.15|273.15|275.39|273.39|275.12|273.12|226
1603603800000|2020-10-25 05:30:00|275.14|273.14|274.71|272.71|275.21|273.21|274.69|272.69|331
1603604100000|2020-10-25 05:35:00|274.7|272.7|274.62|272.62|274.99|272.99|274.51|272.51|339
1603604400000|2020-10-25 05:40:00|274.61|272.61|274.36|272.36|275.05|273.05|274.36|272.36|278
1603604700000|2020-10-25 05:45:00|274.35|272.35|272.18|270.18|274.35|272.35|269.75|267.75|843
1603605000000|2020-10-25 05:50:00|272.19|270.19|270.8|268.8|272.37|270.37|269.8|267.8|602
1603605300000|2020-10-25 05:55:00|270.82|268.82|271.34|269.34|271.64|269.64|270.49|268.49|469
1603605600000|2020-10-25 06:00:00|271.32|269.32|272.47|270.47|272.47|270.47|270.76|268.76|450
1603605900000|2020-10-25 06:05:00|272.46|270.46|272.23|270.23|272.68|270.68|272.14|270.14|300
1603606200000|2020-10-25 06:10:00|272.22|270.22|272.18|270.18|272.52|270.52|272.16|270.16|265
1603606500000|2020-10-25 06:15:00|272.17|270.17|272.76|270.76|272.78|270.78|272.12|270.12|227
1603606800000|2020-10-25 06:20:00|272.77|270.77|272.46|270.46|272.95|270.95|272.32|270.32|227
1603607100000|2020-10-25 06:25:00|272.48|270.48|272.47|270.47|272.74|270.74|272.34|270.34|192
1603607400000|2020-10-25 06:30:00|272.5|270.5|272.5|270.5|272.51|270.51|271.94|269.94|240
1603607700000|2020-10-25 06:35:00|272.51|270.51|272.63|270.63|272.63|270.63|272.41|270.41|123
1603608000000|2020-10-25 06:40:00|272.64|270.64|273.13|271.13|273.18|271.18|272.56|270.56|212
1603608300000|2020-10-25 06:45:00|273.15|271.15|272.99|270.99|273.26|271.26|272.96|270.96|236
1603608600000|2020-10-25 06:50:00|272.98|270.98|272.82|270.82|273|271|272.78|270.78|187
1603608900000|2020-10-25 06:55:00|272.81|270.81|272.55|270.55|272.81|270.81|272.49|270.49|164
1603609200000|2020-10-25 07:00:00|272.56|270.56|272.64|270.64|272.72|270.72|272.46|270.46|140
1603609500000|2020-10-25 07:05:00|272.65|270.65|272.59|270.59|272.67|270.67|272.52|270.52|151
1603609800000|2020-10-25 07:10:00|272.57|270.57|272.07|270.07|272.61|270.61|272.01|270.01|124
1603610100000|2020-10-25 07:15:00|272.06|270.06|272.37|270.37|272.44|270.44|272.01|270.01|155
1603610400000|2020-10-25 07:20:00|272.36|270.36|272.79|270.79|272.87|270.87|272.31|270.31|156
1603610700000|2020-10-25 07:25:00|272.8|270.8|273.04|271.04|273.06|271.06|272.77|270.77|66
1603611000000|2020-10-25 07:30:00|273.03|271.03|272.91|270.91|273.2|271.2|272.83|270.83|133
1603611300000|2020-10-25 07:35:00|272.92|270.92|272.87|270.87|272.97|270.97|272.66|270.66|103
1603611600000|2020-10-25 07:40:00|272.84|270.84|272.22|270.22|272.86|270.86|272.18|270.18|181
1603611900000|2020-10-25 07:45:00|272.21|270.21|271.99|269.99|272.35|270.35|271.99|269.99|152
1603612200000|2020-10-25 07:50:00|271.98|269.98|272.42|270.42|272.49|270.49|271.93|269.93|156
1603612500000|2020-10-25 07:55:00|272.43|270.43|272.72|270.72|272.72|270.72|272.4|270.4|121
1603612800000|2020-10-25 08:00:00|272.69|270.69|272.41|270.41|272.71|270.71|272.37|270.37|140
1603613100000|2020-10-25 08:05:00|272.42|270.42|272.06|270.06|272.45|270.45|272.05|270.05|84
1603613400000|2020-10-25 08:10:00|272.05|270.05|271.44|269.44|272.05|270.05|271.42|269.42|131
1603613700000|2020-10-25 08:15:00|271.45|269.45|271.77|269.77|271.81|269.81|271.32|269.32|211
1603614000000|2020-10-25 08:20:00|271.76|269.76|271.39|269.39|271.77|269.77|271.34|269.34|235
1603614300000|2020-10-25 08:25:00|271.38|269.38|271.41|269.41|271.67|269.67|271.22|269.22|267
1603614600000|2020-10-25 08:30:00|271.42|269.42|271.41|269.41|271.72|269.72|271.39|269.39|162
1603614900000|2020-10-25 08:35:00|271.42|269.42|271.58|269.58|271.63|269.63|271.32|269.32|158
1603615200000|2020-10-25 08:40:00|271.57|269.57|271.73|269.73|271.8|269.8|271.46|269.46|105
1603615500000|2020-10-25 08:45:00|271.72|269.72|272.27|270.27|272.35|270.35|271.7|269.7|235
1603615800000|2020-10-25 08:50:00|272.28|270.28|272.11|270.11|272.28|270.28|272.04|270.04|109
1603616100000|2020-10-25 08:55:00|272.1|270.1|271.96|269.96|272.13|270.13|271.82|269.82|175
1603616400000|2020-10-25 09:00:00|271.95|269.95|271.54|269.54|271.96|269.96|271.54|269.54|132
1603616700000|2020-10-25 09:05:00|271.53|269.53|271.4|269.4|271.67|269.67|271.25|269.25|179
1603617000000|2020-10-25 09:10:00|271.39|269.39|271.55|269.55|271.57|269.57|271.37|269.37|129
1603617300000|2020-10-25 09:15:00|271.56|269.56|271.48|269.48|272.27|270.27|271.47|269.47|268
1603617600000|2020-10-25 09:20:00|271.5|269.5|271.24|269.24|271.52|269.52|271.24|269.24|114
1603617900000|2020-10-25 09:25:00|271.23|269.23|271.11|269.11|271.23|269.23|271.1|269.1|123
1603618200000|2020-10-25 09:30:00|271.1|269.1|271.26|269.26|271.34|269.34|271.1|269.1|114
1603618500000|2020-10-25 09:35:00|271.28|269.28|271.03|269.03|271.28|269.28|270.94|268.94|132
1603618800000|2020-10-25 09:40:00|271.04|269.04|270.5|268.5|271.04|269.04|270.42|268.42|186
1603619100000|2020-10-25 09:45:00|270.49|268.49|270.73|268.73|270.92|268.92|270.47|268.47|137
1603619400000|2020-10-25 09:50:00|270.72|268.72|271.48|269.48|271.53|269.53|270.71|268.71|202
1603619700000|2020-10-25 09:55:00|271.49|269.49|271.45|269.45|271.82|269.82|271.23|269.23|239
1603620000000|2020-10-25 10:00:00|271.44|269.44|271.22|269.22|271.47|269.47|271.21|269.21|129
1603620300000|2020-10-25 10:05:00|271.21|269.21|271.04|269.04|271.21|269.21|270.86|268.86|190
1603620600000|2020-10-25 10:10:00|271.03|269.03|270.4|268.4|271.03|269.03|270.35|268.35|189
1603620900000|2020-10-25 10:15:00|270.39|268.39|270.66|268.66|270.75|268.75|270.35|268.35|183
1603621200000|2020-10-25 10:20:00|270.67|268.67|270.43|268.43|270.72|268.72|270.11|268.11|168
1603621500000|2020-10-25 10:25:00|270.44|268.44|270.15|268.15|270.44|268.44|269.73|267.73|269
1603621800000|2020-10-25 10:30:00|270.14|268.14|270.5|268.5|270.59|268.59|269.75|267.75|365
1603622100000|2020-10-25 10:35:00|270.48|268.48|270.86|268.86|270.87|268.87|270.44|268.44|239
1603622400000|2020-10-25 10:40:00|270.87|268.87|270.87|268.87|271.06|269.06|270.77|268.77|205
1603622700000|2020-10-25 10:45:00|270.88|268.88|271.04|269.04|271.05|269.05|270.8|268.8|225
1603623000000|2020-10-25 10:50:00|271.05|269.05|270.91|268.91|271.1|269.1|270.69|268.69|186
1603623300000|2020-10-25 10:55:00|270.93|268.93|271.19|269.19|271.22|269.22|270.88|268.88|105
1603623600000|2020-10-25 11:00:00|271.18|269.18|270.71|268.71|271.19|269.19|270.71|268.71|173
1603623900000|2020-10-25 11:05:00|270.7|268.7|270.2|268.2|270.71|268.71|270.13|268.13|308
1603624200000|2020-10-25 11:10:00|270.19|268.19|269.6|267.6|270.26|268.26|269.55|267.55|293
1603624500000|2020-10-25 11:15:00|269.59|267.59|269.64|267.64|270.12|268.12|269.56|267.56|395
1603624800000|2020-10-25 11:20:00|269.65|267.65|271.82|269.82|271.82|269.82|269.55|267.55|408
1603625100000|2020-10-25 11:25:00|271.81|269.81|272.53|270.53|273.22|271.22|271.55|269.55|392
1603625400000|2020-10-25 11:30:00|272.54|270.54|271.39|269.39|272.55|270.55|271.07|269.07|343
1603625700000|2020-10-25 11:35:00|271.4|269.4|272.12|270.12|272.41|270.41|271.4|269.4|313
1603626000000|2020-10-25 11:40:00|272.13|270.13|272.27|270.27|272.99|270.99|272.06|270.06|241
1603626300000|2020-10-25 11:45:00|272.26|270.26|272.33|270.33|272.48|270.48|272.03|270.03|217
1603626600000|2020-10-25 11:50:00|272.35|270.35|272.17|270.17|272.35|270.35|272.05|270.05|124
1603626900000|2020-10-25 11:55:00|272.18|270.18|272.4|270.4|272.82|270.82|272.18|270.18|164
1603627200000|2020-10-25 12:00:00|272.39|270.39|271.68|269.68|272.47|270.47|271.42|269.42|259
1603627500000|2020-10-25 12:05:00|271.7|269.7|272.37|270.37|272.47|270.47|271.69|269.69|214
1603627800000|2020-10-25 12:10:00|272.38|270.38|273.28|271.28|273.28|271.28|272.37|270.37|190
1603628100000|2020-10-25 12:15:00|273.29|271.29|272.81|270.81|273.29|271.29|272.66|270.66|294
1603628400000|2020-10-25 12:20:00|272.8|270.8|273.33|271.33|273.41|271.41|272.77|270.77|252
1603628700000|2020-10-25 12:25:00|273.34|271.34|273.3|271.3|273.51|271.51|273.24|271.24|239
1603629000000|2020-10-25 12:30:00|273.29|271.29|272.99|270.99|273.33|271.33|272.6|270.6|240
1603629300000|2020-10-25 12:35:00|272.97|270.97|272.82|270.82|273.08|271.08|272.82|270.82|159
1603629600000|2020-10-25 12:40:00|272.83|270.83|272.53|270.53|272.94|270.94|272.52|270.52|158
1603629900000|2020-10-25 12:45:00|272.52|270.52|272.8|270.8|272.85|270.85|272.48|270.48|129
1603630200000|2020-10-25 12:50:00|272.79|270.79|272.3|270.3|272.84|270.84|272.28|270.28|156
1603630500000|2020-10-25 12:55:00|272.29|270.29|271.8|269.8|272.38|270.38|271.79|269.79|174
1603630800000|2020-10-25 13:00:00|271.79|269.79|272.05|270.05|272.36|270.36|271.77|269.77|163
1603631100000|2020-10-25 13:05:00|272.04|270.04|271.51|269.51|272.08|270.08|271.19|269.19|240
1603631400000|2020-10-25 13:10:00|271.5|269.5|272.03|270.03|272.14|270.14|271.5|269.5|143
1603631700000|2020-10-25 13:15:00|272.04|270.04|272.54|270.54|272.54|270.54|271.85|269.85|174
1603632000000|2020-10-25 13:20:00|272.55|270.55|272.76|270.76|272.79|270.79|272.39|270.39|154
1603632300000|2020-10-25 13:25:00|272.77|270.77|272.8|270.8|272.99|270.99|272.52|270.52|243
1603632600000|2020-10-25 13:30:00|272.79|270.79|272.22|270.22|272.79|270.79|272.18|270.18|245
1603632900000|2020-10-25 13:35:00|272.25|270.25|272.35|270.35|272.39|270.39|272.19|270.19|188
1603633200000|2020-10-25 13:40:00|272.36|270.36|272.42|270.42|272.47|270.47|272.28|270.28|156
1603633500000|2020-10-25 13:45:00|272.41|270.41|272.66|270.66|272.83|270.83|272.39|270.39|181
1603633800000|2020-10-25 13:50:00|272.65|270.65|272.49|270.49|272.73|270.73|272.47|270.47|110
1603634100000|2020-10-25 13:55:00|272.48|270.48|272.15|270.15|272.54|270.54|272.07|270.07|150
1603634400000|2020-10-25 14:00:00|272.14|270.14|272.21|270.21|272.46|270.46|272.04|270.04|153
1603634700000|2020-10-25 14:05:00|272.22|270.22|271.27|269.27|272.23|270.23|271.15|269.15|259
1603635000000|2020-10-25 14:10:00|271.26|269.26|270.84|268.84|271.39|269.39|270.83|268.83|232
1603635300000|2020-10-25 14:15:00|270.86|268.86|271.72|269.72|271.95|269.95|270.86|268.86|230
1603635600000|2020-10-25 14:20:00|271.73|269.73|272.22|270.22|272.56|270.56|271.73|269.73|192
1603635900000|2020-10-25 14:25:00|272.23|270.23|272.16|270.16|272.36|270.36|271.86|269.86|250
1603636200000|2020-10-25 14:30:00|272.22|270.22|272.9|270.9|273.2|271.2|272.22|270.22|319
1603636500000|2020-10-25 14:35:00|272.89|270.89|273.2|271.2|273.2|271.2|272.58|270.58|166
1603636800000|2020-10-25 14:40:00|273.19|271.19|273.04|271.04|273.36|271.36|272.83|270.83|192
1603637100000|2020-10-25 14:45:00|273.05|271.05|273.02|271.02|273.36|271.36|272.89|270.89|249
1603637400000|2020-10-25 14:50:00|273.01|271.01|272.82|270.82|273.09|271.09|272.7|270.7|157
1603637700000|2020-10-25 14:55:00|272.83|270.83|273.4|271.4|273.41|271.41|272.74|270.74|164
1603638000000|2020-10-25 15:00:00|273.39|271.39|273.16|271.16|273.52|271.52|273.08|271.08|122
1603638300000|2020-10-25 15:05:00|273.15|271.15|274.36|272.36|274.51|272.51|273.12|271.12|278
1603638600000|2020-10-25 15:10:00|274.35|272.35|274.23|272.23|274.45|272.45|274.01|272.01|190
1603638900000|2020-10-25 15:15:00|274.24|272.24|274.47|272.47|274.54|272.54|274.24|272.24|156
1603639200000|2020-10-25 15:20:00|274.46|272.46|274.07|272.07|274.53|272.53|274.07|272.07|150
1603639500000|2020-10-25 15:25:00|274.06|272.06|273.52|271.52|274.06|272.06|273.49|271.49|169
1603639800000|2020-10-25 15:30:00|273.5|271.5|273.12|271.12|273.5|271.5|273.02|271.02|145
1603640100000|2020-10-25 15:35:00|273.13|271.13|272.66|270.66|273.13|271.13|272.57|270.57|137
1603640400000|2020-10-25 15:40:00|272.67|270.67|272.99|270.99|273.03|271.03|272.05|270.05|278
1603640700000|2020-10-25 15:45:00|273|271|272.4|270.4|273.03|271.03|272.4|270.4|189
1603641000000|2020-10-25 15:50:00|272.41|270.41|271.96|269.96|272.43|270.43|271.47|269.47|343
1603641300000|2020-10-25 15:55:00|271.97|269.97|271.77|269.77|271.99|269.99|271.6|269.6|278
1603641600000|2020-10-25 16:00:00|271.68|269.68|272.01|270.01|272.02|270.02|271.19|269.19|395
1603641900000|2020-10-25 16:05:00|272.02|270.02|273.02|271.02|273.02|271.02|271.91|269.91|291
1603642200000|2020-10-25 16:10:00|272.97|270.97|273.54|271.54|273.55|271.55|272.8|270.8|272
1603642500000|2020-10-25 16:15:00|273.55|271.55|273.19|271.19|274.1|272.1|273.19|271.19|341
1603642800000|2020-10-25 16:20:00|273.21|271.21|273.8|271.8|273.81|271.81|273.17|271.17|301
1603643100000|2020-10-25 16:25:00|273.81|271.81|273.35|271.35|274|272|273.34|271.34|203
1603643400000|2020-10-25 16:30:00|273.34|271.34|274|272|274.02|272.02|273.31|271.31|200
1603643700000|2020-10-25 16:35:00|273.99|271.99|273.37|271.37|273.99|271.99|273.26|271.26|248
1603644000000|2020-10-25 16:40:00|273.36|271.36|273.52|271.52|273.63|271.63|273.22|271.22|239
1603644300000|2020-10-25 16:45:00|273.51|271.51|273.23|271.23|273.66|271.66|273.21|271.21|159
1603644600000|2020-10-25 16:50:00|273.22|271.22|273.7|271.7|273.78|271.78|273.15|271.15|159
1603644900000|2020-10-25 16:55:00|273.63|271.63|273.61|271.61|273.69|271.69|273.52|271.52|146
1603645200000|2020-10-25 17:00:00|273.62|271.62|274.73|272.73|275.01|273.01|273.57|271.57|263
1603645500000|2020-10-25 17:05:00|274.65|272.65|274.75|272.75|275.42|273.42|274.64|272.64|302
1603645800000|2020-10-25 17:10:00|274.73|272.73|273.64|271.64|274.93|272.93|273.64|271.64|367
1603646100000|2020-10-25 17:15:00|273.63|271.63|273.67|271.67|273.92|271.92|273.62|271.62|313
1603646400000|2020-10-25 17:20:00|273.68|271.68|273.15|271.15|273.72|271.72|272.82|270.82|273
1603646700000|2020-10-25 17:25:00|273.16|271.16|273.35|271.35|273.4|271.4|272.86|270.86|298
1603647000000|2020-10-25 17:30:00|273.36|271.36|272.84|270.84|273.37|271.37|272.78|270.78|182
1603647300000|2020-10-25 17:35:00|272.82|270.82|273.7|271.7|273.72|271.72|272.72|270.72|218
1603647600000|2020-10-25 17:40:00|273.69|271.69|273.91|271.91|273.98|271.98|273.69|271.69|250
1603647900000|2020-10-25 17:45:00|273.92|271.92|273.8|271.8|274.12|272.12|273.79|271.79|202
1603648200000|2020-10-25 17:50:00|273.82|271.82|273.36|271.36|273.82|271.82|273.28|271.28|180
1603648500000|2020-10-25 17:55:00|273.37|271.37|272.7|270.7|273.42|271.42|272.27|270.27|177
1603648800000|2020-10-25 18:00:00|272.68|270.68|273.05|271.05|273.26|271.26|272.47|270.47|276
1603649100000|2020-10-25 18:05:00|272.92|270.92|272.56|270.56|273.1|271.1|272.46|270.46|232
1603649400000|2020-10-25 18:10:00|272.57|270.57|272.81|270.81|272.84|270.84|271.88|269.88|325
1603649700000|2020-10-25 18:15:00|272.78|270.78|272.5|270.5|273|271|272.22|270.22|290
1603650000000|2020-10-25 18:20:00|272.48|270.48|272.69|270.69|272.78|270.78|272.36|270.36|229
1603650300000|2020-10-25 18:25:00|272.68|270.68|272.61|270.61|272.83|270.83|272.47|270.47|191
1603650600000|2020-10-25 18:30:00|272.6|270.6|272.43|270.43|272.67|270.67|272.32|270.32|138
1603650900000|2020-10-25 18:35:00|272.42|270.42|272.95|270.95|272.96|270.96|272.34|270.34|206
1603651200000|2020-10-25 18:40:00|272.94|270.94|273.23|271.23|273.27|271.27|272.87|270.87|196
1603651500000|2020-10-25 18:45:00|273.2|271.2|273.02|271.02|273.43|271.43|273.02|271.02|204
1603651800000|2020-10-25 18:50:00|273|271|273.15|271.15|273.18|271.18|272.78|270.78|114
1603652100000|2020-10-25 18:55:00|273.14|271.14|273.31|271.31|273.47|271.47|273.14|271.14|182
1603652400000|2020-10-25 19:00:00|273.29|271.29|273.3|271.3|273.45|271.45|273.15|271.15|169
1603652700000|2020-10-25 19:05:00|273.31|271.31|272.98|270.98|273.4|271.4|272.93|270.93|231
1603653000000|2020-10-25 19:10:00|272.97|270.97|273.28|271.28|273.29|271.29|272.96|270.96|151
1603653300000|2020-10-25 19:15:00|273.27|271.27|273.13|271.13|273.35|271.35|273.02|271.02|151
1603653600000|2020-10-25 19:20:00|273.14|271.14|273.28|271.28|273.38|271.38|273.13|271.13|179
1603653900000|2020-10-25 19:25:00|273.29|271.29|273.16|271.16|273.35|271.35|273.06|271.06|154
1603654200000|2020-10-25 19:30:00|273.15|271.15|273.34|271.34|273.36|271.36|273.15|271.15|206
1603654500000|2020-10-25 19:35:00|273.28|271.28|273.36|271.36|273.52|271.52|273.28|271.28|182
1603654800000|2020-10-25 19:40:00|273.34|271.34|273.41|271.41|273.42|271.42|273.33|271.33|125
1603655100000|2020-10-25 19:45:00|273.42|271.42|273.64|271.64|273.7|271.7|273.42|271.42|252
1603655400000|2020-10-25 19:50:00|273.63|271.63|273.49|271.49|273.65|271.65|273.44|271.44|93
1603655700000|2020-10-25 19:55:00|273.47|271.47|273.68|271.68|273.71|271.71|273.47|271.47|146
1603656000000|2020-10-25 20:00:00|273.67|271.67|273.52|271.52|273.72|271.72|273.5|271.5|178
1603656300000|2020-10-25 20:05:00|273.46|271.46|273.5|271.5|273.56|271.56|273.41|271.41|238
1603656600000|2020-10-25 20:10:00|273.49|271.49|273.61|271.61|273.65|271.65|273.43|271.43|251
1603656900000|2020-10-25 20:15:00|273.62|271.62|273.84|271.84|273.92|271.92|273.6|271.6|231
1603657200000|2020-10-25 20:20:00|273.83|271.83|273.67|271.67|273.87|271.87|273.64|271.64|159
1603657500000|2020-10-25 20:25:00|273.68|271.68|274.09|272.09|274.27|272.27|273.66|271.66|140
1603657800000|2020-10-25 20:30:00|273.99|271.99|273.99|271.99|274.01|272.01|273.74|271.74|152
1603658100000|2020-10-25 20:35:00|274.02|272.02|273.81|271.81|274.06|272.06|273.8|271.8|146
1603658400000|2020-10-25 20:40:00|273.82|271.82|272.78|270.78|273.83|271.83|272.69|270.69|189
1603658700000|2020-10-25 20:45:00|272.77|270.77|272.33|270.33|272.92|270.92|272.32|270.32|231
1603659000000|2020-10-25 20:50:00|272.32|270.32|272.37|270.37|272.4|270.4|271.92|269.92|267
1603659300000|2020-10-25 20:55:00|272.36|270.36|272.07|270.07|272.36|270.36|271.89|269.89|193
1603659600000|2020-10-25 21:00:00|272.06|270.06|272.51|270.51|272.52|270.52|271.97|269.97|150
1603659900000|2020-10-25 21:05:00|272.52|270.52|272.1|270.1|272.52|270.52|272.02|270.02|103
1603660200000|2020-10-25 21:10:00|272.11|270.11|271.75|269.75|272.19|270.19|271.71|269.71|54
1603660500000|2020-10-25 21:15:00|271.8|269.8|272.02|270.02|272.13|270.13|271.77|269.77|110
1603660800000|2020-10-25 21:20:00|272.01|270.01|271.69|269.69|272.01|270.01|271.69|269.69|52
1603661100000|2020-10-25 21:25:00|271.68|269.68|271.89|269.89|271.89|269.89|271.55|269.55|116
1603661400000|2020-10-25 21:30:00|271.88|269.88|272.48|270.48|272.51|270.51|271.86|269.86|175
1603661700000|2020-10-25 21:35:00|272.47|270.47|272.59|270.59|272.61|270.61|272.46|270.46|53
1603662000000|2020-10-25 21:40:00|272.6|270.6|272.58|270.58|272.61|270.61|272.57|270.57|18
1603662300000|2020-10-25 21:45:00|272.57|270.57|272.52|270.52|272.6|270.6|272.5|270.5|90
1603662600000|2020-10-25 21:50:00|272.53|270.53|272.75|270.75|272.8|270.8|272.52|270.52|154
1603662900000|2020-10-25 21:55:00|272.76|270.76|272.79|270.79|272.83|270.83|272.72|270.72|101
1603663200000|2020-10-25 22:00:00|272.8|270.8|272.38|270.38|272.97|270.97|272.33|270.33|215
1603663500000|2020-10-25 22:05:00|272.35|270.35|271.95|269.95|272.35|270.35|271.94|269.94|92
1603663800000|2020-10-25 22:10:00|271.96|269.96|271.7|269.7|271.99|269.99|271.58|269.58|195
1603664100000|2020-10-25 22:15:00|271.69|269.69|272.05|270.05|272.23|270.23|271.6|269.6|331
1603664400000|2020-10-25 22:20:00|272.06|270.06|271.75|269.75|272.22|270.22|271.75|269.75|260
1603664700000|2020-10-25 22:25:00|271.76|269.76|271.72|269.72|271.85|269.85|271.56|269.56|175
1603665000000|2020-10-25 22:30:00|271.73|269.73|271.98|269.98|272.1|270.1|271.72|269.72|171
1603665300000|2020-10-25 22:35:00|271.99|269.99|271.8|269.8|272|270|271.76|269.76|111
1603665600000|2020-10-25 22:40:00|271.79|269.79|271.79|269.79|271.99|269.99|271.51|269.51|191
1603665900000|2020-10-25 22:45:00|271.81|269.81|271.8|269.8|272.09|270.09|271.78|269.78|243
1603666200000|2020-10-25 22:50:00|271.81|269.81|271.87|269.87|271.97|269.97|271.76|269.76|228
1603666500000|2020-10-25 22:55:00|271.88|269.88|271.92|269.92|271.96|269.96|271.82|269.82|106
1603666800000|2020-10-25 23:00:00|271.93|269.93|271.85|269.85|271.94|269.94|271.81|269.81|190
1603667100000|2020-10-25 23:05:00|271.84|269.84|272.12|270.12|272.19|270.19|271.82|269.82|173
1603667400000|2020-10-25 23:10:00|272.11|270.11|272.11|270.11|272.14|270.14|271.84|269.84|215
1603667700000|2020-10-25 23:15:00|272.12|270.12|272.29|270.29|272.43|270.43|272.08|270.08|230
1603668000000|2020-10-25 23:20:00|272.28|270.28|272.39|270.39|272.46|270.46|272.28|270.28|143
1603668300000|2020-10-25 23:25:00|272.4|270.4|272.41|270.41|272.5|270.5|272.37|270.37|70
1603668600000|2020-10-25 23:30:00|272.4|270.4|272.47|270.47|272.59|270.59|272.38|270.38|88
1603668900000|2020-10-25 23:35:00|272.44|270.44|272.87|270.87|272.89|270.89|272.41|270.41|110
1603669200000|2020-10-25 23:40:00|272.88|270.88|272.84|270.84|273.13|271.13|272.81|270.81|143
1603669500000|2020-10-25 23:45:00|272.83|270.83|272.57|270.57|272.83|270.83|272.27|270.27|159
1603669800000|2020-10-25 23:50:00|272.56|270.56|272.41|270.41|272.77|270.77|272.18|270.18|268
1603670100000|2020-10-25 23:55:00|272.42|270.42|272.44|270.44|272.6|270.6|272.35|270.35|210
1603670400000|2020-10-26 00:00:00|272.43|270.43|271.95|269.95|272.55|270.55|271.86|269.86|347
1603670700000|2020-10-26 00:05:00|271.97|269.97|271.8|269.8|272.1|270.1|271.72|269.72|257
1603671000000|2020-10-26 00:10:00|271.77|269.77|271.66|269.66|272.11|270.11|271.66|269.66|297
1603671300000|2020-10-26 00:15:00|271.65|269.65|270.85|268.85|271.73|269.73|270.76|268.76|393
1603671600000|2020-10-26 00:20:00|270.86|268.86|272.07|270.07|272.15|270.15|270.82|268.82|323
1603671900000|2020-10-26 00:25:00|272.08|270.08|271.45|269.45|272.09|270.09|271.27|269.27|210
1603672200000|2020-10-26 00:30:00|271.43|269.43|271.97|269.97|272.03|270.03|271.4|269.4|232
1603672500000|2020-10-26 00:35:00|271.98|269.98|272.16|270.16|272.35|270.35|271.91|269.91|259
1603672800000|2020-10-26 00:40:00|272.14|270.14|272.63|270.63|272.66|270.66|272.13|270.13|268
1603673100000|2020-10-26 00:45:00|272.64|270.64|273.63|271.63|273.66|271.66|272.42|270.42|550
1603673400000|2020-10-26 00:50:00|273.62|271.62|273.48|271.48|273.76|271.76|273.43|271.43|297
1603673700000|2020-10-26 00:55:00|273.47|271.47|273.89|271.89|274.12|272.12|273.47|271.47|366
1603674000000|2020-10-26 01:00:00|273.88|271.88|274.03|272.03|274.49|272.49|273.84|271.84|455
1603674300000|2020-10-26 01:05:00|274.02|272.02|273.85|271.85|274.11|272.11|273.64|271.64|284
1603674600000|2020-10-26 01:10:00|273.87|271.87|273.56|271.56|274.22|272.22|273.51|271.51|360
1603674900000|2020-10-26 01:15:00|273.57|271.57|273.26|271.26|273.73|271.73|273.13|271.13|246
1603675200000|2020-10-26 01:20:00|273.29|271.29|273.32|271.32|273.33|271.33|273.01|271.01|208
1603675500000|2020-10-26 01:25:00|273.31|271.31|273.58|271.58|273.74|271.74|273.31|271.31|235
1603675800000|2020-10-26 01:30:00|273.59|271.59|272.81|270.81|273.69|271.69|272.8|270.8|234
1603676100000|2020-10-26 01:35:00|272.8|270.8|272.75|270.75|272.91|270.91|272.67|270.67|186
1603676400000|2020-10-26 01:40:00|272.74|270.74|272.85|270.85|272.93|270.93|272.71|270.71|171
1603676700000|2020-10-26 01:45:00|272.86|270.86|272.99|270.99|273.14|271.14|272.85|270.85|204
1603677000000|2020-10-26 01:50:00|272.97|270.97|273.22|271.22|273.23|271.23|272.96|270.96|112
1603677300000|2020-10-26 01:55:00|273.21|271.21|273.19|271.19|273.25|271.25|273.15|271.15|86
1603677600000|2020-10-26 02:00:00|273.2|271.2|272.61|270.61|273.21|271.21|272.61|270.61|104
1603677900000|2020-10-26 02:05:00|272.6|270.6|272.83|270.83|272.83|270.83|272.49|270.49|150
1603678200000|2020-10-26 02:10:00|272.85|270.85|273.44|271.44|273.44|271.44|272.85|270.85|222
1603678500000|2020-10-26 02:15:00|273.45|271.45|274.06|272.06|274.19|272.19|273.25|271.25|395
1603678800000|2020-10-26 02:20:00|274.07|272.07|274.06|272.06|274.3|272.3|273.8|271.8|187
1603679100000|2020-10-26 02:25:00|274.05|272.05|274.13|272.13|274.3|272.3|273.94|271.94|299
1603679400000|2020-10-26 02:30:00|274.12|272.12|273.78|271.78|274.12|272.12|273.56|271.56|262
1603679700000|2020-10-26 02:35:00|273.77|271.77|273.89|271.89|273.92|271.92|273.69|271.69|149
1603680000000|2020-10-26 02:40:00|273.91|271.91|273.64|271.64|274.08|272.08|273.62|271.62|244
1603680300000|2020-10-26 02:45:00|273.68|271.68|273.61|271.61|273.92|271.92|273.59|271.59|252
1603680600000|2020-10-26 02:50:00|273.6|271.6|273.36|271.36|273.6|271.6|273.22|271.22|188
1603680900000|2020-10-26 02:55:00|273.37|271.37|273.26|271.26|273.49|271.49|273.18|271.18|143
1603681200000|2020-10-26 03:00:00|273.27|271.27|273.16|271.16|273.47|271.47|273.14|271.14|291
1603681500000|2020-10-26 03:05:00|273.15|271.15|273.76|271.76|273.82|271.82|272.95|270.95|369
1603681800000|2020-10-26 03:10:00|273.75|271.75|273.51|271.51|273.78|271.78|273.38|271.38|155
1603682100000|2020-10-26 03:15:00|273.52|271.52|273.58|271.58|273.59|271.59|273.37|271.37|184
1603682400000|2020-10-26 03:20:00|273.59|271.59|273.2|271.2|273.62|271.62|273.19|271.19|205
1603682700000|2020-10-26 03:25:00|273.23|271.23|273.27|271.27|273.52|271.52|273.21|271.21|246
1603683000000|2020-10-26 03:30:00|273.26|271.26|273.31|271.31|273.81|271.81|273.26|271.26|280
1603683300000|2020-10-26 03:35:00|273.3|271.3|273.28|271.28|273.32|271.32|273.08|271.08|177
1603683600000|2020-10-26 03:40:00|273.29|271.29|273.16|271.16|273.37|271.37|273.06|271.06|177
1603683900000|2020-10-26 03:45:00|273.17|271.17|273.28|271.28|273.4|271.4|273.1|271.1|235
1603684200000|2020-10-26 03:50:00|273.29|271.29|272.91|270.91|273.33|271.33|272.91|270.91|174
1603684500000|2020-10-26 03:55:00|272.92|270.92|272.97|270.97|273.06|271.06|272.73|270.73|198
1603684800000|2020-10-26 04:00:00|272.96|270.96|272.36|270.36|273.02|271.02|272.18|270.18|344
1603685100000|2020-10-26 04:05:00|272.37|270.37|272.2|270.2|272.59|270.59|272.12|270.12|276
1603685400000|2020-10-26 04:10:00|272.18|270.18|272.41|270.41|272.42|270.42|272.08|270.08|228
1603685700000|2020-10-26 04:15:00|272.43|270.43|271.98|269.98|272.57|270.57|271.98|269.98|213
1603686000000|2020-10-26 04:20:00|271.95|269.95|272.05|270.05|272.05|270.05|271.36|269.36|346
1603686300000|2020-10-26 04:25:00|272.04|270.04|272.22|270.22|272.26|270.26|271.91|269.91|330
1603686600000|2020-10-26 04:30:00|272.21|270.21|272.53|270.53|272.53|270.53|272.13|270.13|288
1603686900000|2020-10-26 04:35:00|272.51|270.51|272.65|270.65|272.84|270.84|272.47|270.47|353
1603687200000|2020-10-26 04:40:00|272.64|270.64|271.72|269.72|272.64|270.64|271.66|269.66|516
1603687500000|2020-10-26 04:45:00|271.73|269.73|272.26|270.26|272.27|270.27|271.71|269.71|300
1603687800000|2020-10-26 04:50:00|272.28|270.28|272.28|270.28|272.4|270.4|272.15|270.15|282
1603688100000|2020-10-26 04:55:00|272.27|270.27|271.91|269.91|272.28|270.28|271.87|269.87|232
1603688400000|2020-10-26 05:00:00|271.89|269.89|272.03|270.03|272.05|270.05|271.71|269.71|293
1603688700000|2020-10-26 05:05:00|272.01|270.01|272.29|270.29|272.3|270.3|271.94|269.94|324
1603689000000|2020-10-26 05:10:00|272.28|270.28|272.37|270.37|272.56|270.56|272.12|270.12|278
1603689300000|2020-10-26 05:15:00|272.36|270.36|272.31|270.31|272.46|270.46|272.19|270.19|229
1603689600000|2020-10-26 05:20:00|272.3|270.3|272.31|270.31|272.39|270.39|272.22|270.22|177
1603689900000|2020-10-26 05:25:00|272.32|270.32|272.81|270.81|272.89|270.89|272.31|270.31|190
1603690200000|2020-10-26 05:30:00|272.77|270.77|272.21|270.21|272.85|270.85|272.21|270.21|204
1603690500000|2020-10-26 05:35:00|272.2|270.2|271.79|269.79|272.22|270.22|271.79|269.79|226
1603690800000|2020-10-26 05:40:00|271.78|269.78|271.79|269.79|272.06|270.06|271.63|269.63|266
1603691100000|2020-10-26 05:45:00|271.78|269.78|271.72|269.72|271.87|269.87|271.7|269.7|134
1603691400000|2020-10-26 05:50:00|271.73|269.73|271.37|269.37|271.76|269.76|271.37|269.37|207
1603691700000|2020-10-26 05:55:00|271.36|269.36|271.42|269.42|271.58|269.58|271.36|269.36|210
1603692000000|2020-10-26 06:00:00|271.43|269.43|271.55|269.55|271.69|269.69|271.43|269.43|190
1603692300000|2020-10-26 06:05:00|271.56|269.56|271.32|269.32|271.59|269.59|271.31|269.31|126
1603692600000|2020-10-26 06:10:00|271.33|269.33|271.52|269.52|271.81|269.81|271.25|269.25|210
1603692900000|2020-10-26 06:15:00|271.51|269.51|271.6|269.6|271.62|269.62|271.28|269.28|220
1603693200000|2020-10-26 06:20:00|271.7|269.7|271.35|269.35|271.73|269.73|271.28|269.28|182
1603693500000|2020-10-26 06:25:00|271.36|269.36|271.29|269.29|271.55|269.55|271.18|269.18|224
1603693800000|2020-10-26 06:30:00|271.28|269.28|271.61|269.61|271.69|269.69|271.16|269.16|213
1603694100000|2020-10-26 06:35:00|271.6|269.6|271.27|269.27|271.6|269.6|271.24|269.24|225
1603694400000|2020-10-26 06:40:00|271.28|269.28|271.14|269.14|271.28|269.28|270.91|268.91|223
1603694700000|2020-10-26 06:45:00|271.13|269.13|271.29|269.29|271.45|269.45|271|269|317
1603695000000|2020-10-26 06:50:00|271.28|269.28|271.4|269.4|271.42|269.42|271.24|269.24|183
1603695300000|2020-10-26 06:55:00|271.41|269.41|271.28|269.28|271.6|269.6|271.27|269.27|139
1603695600000|2020-10-26 07:00:00|271.29|269.29|271.47|269.47|271.49|269.49|271.03|269.03|278
1603695900000|2020-10-26 07:05:00|271.48|269.48|271.39|269.39|271.65|269.65|271.23|269.23|281
1603696200000|2020-10-26 07:10:00|271.38|269.38|271.1|269.1|271.41|269.41|271.09|269.09|307
1603696500000|2020-10-26 07:15:00|271.11|269.11|270.5|268.5|271.11|269.11|270.28|268.28|460
1603696800000|2020-10-26 07:20:00|270.49|268.49|270.58|268.58|270.7|268.7|270.22|268.22|344
1603697100000|2020-10-26 07:25:00|270.56|268.56|270.12|268.12|270.58|268.58|269.7|267.7|378
1603697400000|2020-10-26 07:30:00|270.14|268.14|270.46|268.46|270.47|268.47|270.13|268.13|276
1603697700000|2020-10-26 07:35:00|270.47|268.47|270.49|268.49|270.58|268.58|270.4|268.4|220
1603698000000|2020-10-26 07:40:00|270.5|268.5|270.46|268.46|270.52|268.52|270.29|268.29|216
1603698300000|2020-10-26 07:45:00|270.44|268.44|270.05|268.05|270.48|268.48|270.05|268.05|163
1603698600000|2020-10-26 07:50:00|270.06|268.06|270.41|268.41|270.65|268.65|270.06|268.06|256
1603698900000|2020-10-26 07:55:00|270.4|268.4|269.65|267.65|270.41|268.41|269.46|267.46|360
1603699200000|2020-10-26 08:00:00|269.69|267.69|269.75|267.75|269.95|267.95|269.48|267.48|414
1603699500000|2020-10-26 08:05:00|269.77|267.77|270.4|268.4|270.44|268.44|269.74|267.74|333
1603699800000|2020-10-26 08:10:00|270.41|268.41|269.87|267.87|270.42|268.42|269.81|267.81|272
1603700100000|2020-10-26 08:15:00|269.86|267.86|269.24|267.24|269.86|267.86|268.13|266.13|519
1603700400000|2020-10-26 08:20:00|269.23|267.23|268.74|266.74|269.28|267.28|268.59|266.59|439
1603700700000|2020-10-26 08:25:00|268.77|266.77|268.5|266.5|268.84|266.84|267.61|265.61|800
1603701000000|2020-10-26 08:30:00|268.51|266.51|269.66|267.66|269.82|267.82|268.38|266.38|574
1603701300000|2020-10-26 08:35:00|269.68|267.68|270.16|268.16|270.28|268.28|269.41|267.41|405
1603701600000|2020-10-26 08:40:00|270.15|268.15|270.11|268.11|270.17|268.17|269.7|267.7|440
1603701900000|2020-10-26 08:45:00|270.09|268.09|269.69|267.69|270.13|268.13|269.54|267.54|265
1603702200000|2020-10-26 08:50:00|269.64|267.64|270.41|268.41|270.61|268.61|269.54|267.54|348
1603702500000|2020-10-26 08:55:00|270.4|268.4|270.11|268.11|270.64|268.64|270.06|268.06|417
1603702800000|2020-10-26 09:00:00|270.13|268.13|270.19|268.19|270.34|268.34|270.01|268.01|247
1603703100000|2020-10-26 09:05:00|270.2|268.2|270.74|268.74|270.79|268.79|270.12|268.12|244
1603703400000|2020-10-26 09:10:00|270.72|268.72|270.66|268.66|270.93|268.93|270.56|268.56|301
1603703700000|2020-10-26 09:15:00|270.67|268.67|270.32|268.32|270.71|268.71|270.26|268.26|239
1603704000000|2020-10-26 09:20:00|270.31|268.31|269.84|267.84|270.34|268.34|269.19|267.19|320
1603704300000|2020-10-26 09:25:00|269.87|267.87|269.69|267.69|269.87|267.87|269.57|267.57|234
1603704600000|2020-10-26 09:30:00|269.68|267.68|269.69|267.69|269.8|267.8|269.63|267.63|198
1603704900000|2020-10-26 09:35:00|269.68|267.68|269.66|267.66|269.74|267.74|269.57|267.57|127
1603705200000|2020-10-26 09:40:00|269.65|267.65|270.03|268.03|270.07|268.07|269.62|267.62|168
1603705500000|2020-10-26 09:45:00|270.04|268.04|270.28|268.28|270.35|268.35|269.92|267.92|229
1603705800000|2020-10-26 09:50:00|270.39|268.39|270.55|268.55|270.58|268.58|270.17|268.17|247
1603706100000|2020-10-26 09:55:00|270.56|268.56|270.35|268.35|270.57|268.57|270.32|268.32|201
1603706400000|2020-10-26 10:00:00|270.32|268.32|270.12|268.12|270.37|268.37|270.06|268.06|241
1603706700000|2020-10-26 10:05:00|270.11|268.11|269.78|267.78|270.17|268.17|269.75|267.75|184
1603707000000|2020-10-26 10:10:00|269.79|267.79|269.56|267.56|269.8|267.8|269.05|267.05|255
1603707300000|2020-10-26 10:15:00|269.55|267.55|269.45|267.45|269.6|267.6|269.41|267.41|190
1603707600000|2020-10-26 10:20:00|269.44|267.44|268.63|266.63|269.46|267.46|268.53|266.53|344
1603707900000|2020-10-26 10:25:00|268.6|266.6|268.18|266.18|268.63|266.63|267.98|265.98|378
1603708200000|2020-10-26 10:30:00|268.16|266.16|268.83|266.83|268.86|266.86|267.24|265.24|390
1603708500000|2020-10-26 10:35:00|268.84|266.84|269.45|267.45|269.49|267.49|268.76|266.76|355
1603708800000|2020-10-26 10:40:00|269.46|267.46|269.38|267.38|269.68|267.68|269.29|267.29|271
1603709100000|2020-10-26 10:45:00|269.39|267.39|269.77|267.77|269.87|267.87|269.39|267.39|292
1603709400000|2020-10-26 10:50:00|269.8|267.8|269.61|267.61|269.8|267.8|269.4|267.4|313
1603709700000|2020-10-26 10:55:00|269.6|267.6|269.08|267.08|269.67|267.67|269.01|267.01|280
1603710000000|2020-10-26 11:00:00|269.07|267.07|269.58|267.58|269.59|267.59|268.81|266.81|318
1603710300000|2020-10-26 11:05:00|269.59|267.59|270.09|268.09|270.21|268.21|269.55|267.55|459
1603710600000|2020-10-26 11:10:00|270.06|268.06|270.87|268.87|270.9|268.9|270.06|268.06|502
1603710900000|2020-10-26 11:15:00|270.86|268.86|270.3|268.3|270.93|268.93|270.3|268.3|391
1603711200000|2020-10-26 11:20:00|270.31|268.31|269.87|267.87|270.43|268.43|269.76|267.76|376
1603711500000|2020-10-26 11:25:00|269.86|267.86|269.77|267.77|270.17|268.17|269.74|267.74|272
1603711800000|2020-10-26 11:30:00|269.76|267.76|269.5|267.5|269.82|267.82|269.38|267.38|287
1603712100000|2020-10-26 11:35:00|269.52|267.52|269.05|267.05|269.54|267.54|269.03|267.03|273
1603712400000|2020-10-26 11:40:00|269.04|267.04|268.93|266.93|269.38|267.38|268.89|266.89|235
1603712700000|2020-10-26 11:45:00|268.94|266.94|268.8|266.8|269.14|267.14|268.68|266.68|238
1603713000000|2020-10-26 11:50:00|268.81|266.81|268.6|266.6|268.96|266.96|268.55|266.55|216
1603713300000|2020-10-26 11:55:00|268.59|266.59|268.48|266.48|268.59|266.59|267.91|265.91|299
1603713600000|2020-10-26 12:00:00|268.47|266.47|268.64|266.64|268.87|266.87|268.44|266.44|195
1603713900000|2020-10-26 12:05:00|268.65|266.65|267.44|265.44|268.66|266.66|267.13|265.13|387
1603714200000|2020-10-26 12:10:00|267.43|265.43|268.18|266.18|268.22|266.22|266.86|264.86|547
1603714500000|2020-10-26 12:15:00|268.17|266.17|267.59|265.59|268.23|266.23|267.31|265.31|490
1603714800000|2020-10-26 12:20:00|267.61|265.61|267.38|265.38|267.7|265.7|267.04|265.04|480
1603715100000|2020-10-26 12:25:00|267.37|265.37|267.78|265.78|267.87|265.87|267.23|265.23|347
1603715400000|2020-10-26 12:30:00|267.79|265.79|268.35|266.35|268.74|266.74|267.79|265.79|348
1603715700000|2020-10-26 12:35:00|268.36|266.36|268.35|266.35|268.41|266.41|268.24|266.24|169
1603716000000|2020-10-26 12:40:00|268.34|266.34|268|266|268.35|266.35|267.9|265.9|251
1603716300000|2020-10-26 12:45:00|267.98|265.98|268.1|266.1|268.11|266.11|267.7|265.7|286
1603716600000|2020-10-26 12:50:00|268.09|266.09|268.3|266.3|268.34|266.34|268|266|314
1603716900000|2020-10-26 12:55:00|268.32|266.32|267.3|265.3|268.35|266.35|266.85|264.85|430
1603717200000|2020-10-26 13:00:00|267.29|265.29|267.19|265.19|267.29|265.29|266.66|264.66|340
1603717500000|2020-10-26 13:05:00|267.2|265.2|268.01|266.01|268.16|266.16|267.19|265.19|301
1603717800000|2020-10-26 13:10:00|268.04|266.04|267.88|265.88|268.35|266.35|267.83|265.83|307
1603718100000|2020-10-26 13:15:00|267.91|265.91|268.18|266.18|268.34|266.34|267.72|265.72|383
1603718400000|2020-10-26 13:20:00|268.17|266.17|268.45|266.45|268.56|266.56|268.08|266.08|264
1603718700000|2020-10-26 13:25:00|268.46|266.46|268.07|266.07|268.6|266.6|267.85|265.85|317
1603719000000|2020-10-26 13:30:00|268.06|266.06|268.4|266.4|268.75|266.75|268.06|266.06|402
1603719300000|2020-10-26 13:35:00|268.39|266.39|267.88|265.88|268.55|266.55|267.78|265.78|338
1603719600000|2020-10-26 13:40:00|267.89|265.89|267.85|265.85|268.25|266.25|267.67|265.67|319
1603719900000|2020-10-26 13:45:00|267.87|265.87|266.84|264.84|267.92|265.92|266.84|264.84|302
1603720200000|2020-10-26 13:50:00|266.83|264.83|267.48|265.48|267.48|265.48|266.82|264.82|341
1603720500000|2020-10-26 13:55:00|267.47|265.47|267.84|265.84|267.94|265.94|267.36|265.36|322
1603720800000|2020-10-26 14:00:00|267.83|265.83|267.87|265.87|268.12|266.12|267.52|265.52|344
1603721100000|2020-10-26 14:05:00|267.86|265.86|267.94|265.94|268|266|267.6|265.6|268
1603721400000|2020-10-26 14:10:00|267.93|265.93|267.67|265.67|268.11|266.11|267.46|265.46|324
1603721700000|2020-10-26 14:15:00|267.66|265.66|267.35|265.35|267.85|265.85|267.31|265.31|328
1603722000000|2020-10-26 14:20:00|267.34|265.34|267.38|265.38|267.51|265.51|266.98|264.98|335
1603722300000|2020-10-26 14:25:00|267.39|265.39|266.99|264.99|267.53|265.53|266.98|264.98|279
1603722600000|2020-10-26 14:30:00|266.98|264.98|266.73|264.73|266.98|264.98|265.91|263.91|317
1603722900000|2020-10-26 14:35:00|266.74|264.74|266.6|264.6|266.86|264.86|266.41|264.41|441
1603723200000|2020-10-26 14:40:00|266.58|264.58|267.1|265.1|267.12|265.12|266.49|264.49|297
1603723500000|2020-10-26 14:45:00|267.13|265.13|266.72|264.72|267.49|265.49|266.69|264.69|398
1603723800000|2020-10-26 14:50:00|266.73|264.73|266.3|264.3|266.75|264.75|266.24|264.24|326
1603724100000|2020-10-26 14:55:00|266.28|264.28|265.65|263.65|266.39|264.39|265.59|263.59|340
1603724400000|2020-10-26 15:00:00|265.64|263.64|264.34|262.34|265.64|263.64|263.76|261.76|539
1603724700000|2020-10-26 15:05:00|264.3|262.3|263.6|261.6|264.36|262.36|263.45|261.45|495
1603725000000|2020-10-26 15:10:00|263.61|261.61|264.08|262.08|264.41|262.41|263.55|261.55|363
1603725300000|2020-10-26 15:15:00|264.09|262.09|263.75|261.75|264.09|262.09|262.88|260.88|584
1603725600000|2020-10-26 15:20:00|263.73|261.73|264.91|262.91|264.95|262.95|263.67|261.67|621
1603725900000|2020-10-26 15:25:00|264.94|262.94|264.98|262.98|265.33|263.33|264.62|262.62|405
1603726200000|2020-10-26 15:30:00|264.97|262.97|264.35|262.35|264.97|262.97|264.34|262.34|531
1603726500000|2020-10-26 15:35:00|264.33|262.33|263.92|261.92|264.37|262.37|263.9|261.9|562
1603726800000|2020-10-26 15:40:00|263.93|261.93|263.16|261.16|263.93|261.93|261.11|259.11|873
1603727100000|2020-10-26 15:45:00|263.19|261.19|261.11|259.11|263.19|261.19|260.99|258.99|706
1603727400000|2020-10-26 15:50:00|261.12|259.12|262.25|260.25|262.28|260.28|260.16|258.16|788
1603727700000|2020-10-26 15:55:00|262.26|260.26|262.13|260.13|262.56|260.56|262.06|260.06|473
1603728000000|2020-10-26 16:00:00|262.12|260.12|263.69|261.69|264.39|262.39|260.97|258.97|760
1603728300000|2020-10-26 16:05:00|263.68|261.68|263.24|261.24|263.68|261.68|262.95|260.95|519
1603728600000|2020-10-26 16:10:00|263.23|261.23|262.98|260.98|263.23|261.23|262.55|260.55|496
1603728900000|2020-10-26 16:15:00|262.94|260.94|262.99|260.99|263.41|261.41|262.86|260.86|429
1603729200000|2020-10-26 16:20:00|262.98|260.98|262.55|260.55|263|261|262.28|260.28|486
1603729500000|2020-10-26 16:25:00|262.48|260.48|261.96|259.96|262.59|260.59|261.7|259.7|503
1603729800000|2020-10-26 16:30:00|261.98|259.98|259.6|257.6|261.98|259.98|259.21|257.21|729
1603730100000|2020-10-26 16:35:00|259.62|257.62|258.02|256.02|260.81|258.81|257.14|255.14|896
1603730400000|2020-10-26 16:40:00|258|256|259.41|257.41|259.55|257.55|257.73|255.73|775
1603730700000|2020-10-26 16:45:00|259.36|257.36|259.76|257.76|259.8|257.8|258.77|256.77|637
1603731000000|2020-10-26 16:50:00|259.74|257.74|258.97|256.97|259.83|257.83|258.84|256.84|552
1603731300000|2020-10-26 16:55:00|259.04|257.04|258.35|256.35|259.3|257.3|258.22|256.22|514
1603731600000|2020-10-26 17:00:00|258.32|256.32|258.29|256.29|258.47|256.47|256.3|254.3|766
1603731900000|2020-10-26 17:05:00|258.25|256.25|258.57|256.57|259.18|257.18|258.25|256.25|661
1603732200000|2020-10-26 17:10:00|258.56|256.56|258.53|256.53|258.63|256.63|258.01|256.01|508
1603732500000|2020-10-26 17:15:00|258.54|256.54|257.66|255.66|258.58|256.58|257.49|255.49|521
1603732800000|2020-10-26 17:20:00|257.68|255.68|257.53|255.53|257.81|255.81|257.35|255.35|570
1603733100000|2020-10-26 17:25:00|257.52|255.52|257.58|255.58|258.11|256.11|257.07|255.07|521
1603733400000|2020-10-26 17:30:00|257.57|255.57|256.6|254.6|257.62|255.62|256.41|254.41|666
1603733700000|2020-10-26 17:35:00|256.59|254.59|256.37|254.37|256.77|254.77|256.03|254.03|677
1603734000000|2020-10-26 17:40:00|256.35|254.35|255.38|253.38|256.4|254.4|255.07|253.07|723
1603734300000|2020-10-26 17:45:00|255.39|253.39|256.12|254.12|256.37|254.37|253.87|251.87|753
1603734600000|2020-10-26 17:50:00|256.11|254.11|255.56|253.56|256.18|254.18|254.59|252.59|583
1603734900000|2020-10-26 17:55:00|255.54|253.54|256.32|254.32|256.45|254.45|255.26|253.26|593
1603735200000|2020-10-26 18:00:00|256.33|254.33|256.02|254.02|256.36|254.36|255.08|253.08|610
1603735500000|2020-10-26 18:05:00|256.03|254.03|256.41|254.41|256.91|254.91|256.02|254.02|493
1603735800000|2020-10-26 18:10:00|256.4|254.4|256.87|254.87|257.14|255.14|256.22|254.22|452
1603736100000|2020-10-26 18:15:00|256.88|254.88|258.16|256.16|258.32|256.32|256.61|254.61|476
1603736400000|2020-10-26 18:20:00|258.17|256.17|258.09|256.09|258.28|256.28|257.91|255.91|362
1603736700000|2020-10-26 18:25:00|258.07|256.07|258.33|256.33|258.6|256.6|257.72|255.72|415
1603737000000|2020-10-26 18:30:00|258.34|256.34|258.19|256.19|258.73|256.73|257.88|255.88|368
1603737300000|2020-10-26 18:35:00|258.18|256.18|258.7|256.7|258.82|256.82|257.95|255.95|392
1603737600000|2020-10-26 18:40:00|258.75|256.75|258.55|256.55|259.04|257.04|258.47|256.47|360
1603737900000|2020-10-26 18:45:00|258.54|256.54|257.98|255.98|258.65|256.65|257.98|255.98|222
1603738200000|2020-10-26 18:50:00|257.97|255.97|258.18|256.18|258.54|256.54|257.8|255.8|377
1603738500000|2020-10-26 18:55:00|258.16|256.16|258.28|256.28|258.42|256.42|258.16|256.16|322
1603738800000|2020-10-26 19:00:00|258.3|256.3|258.02|256.02|258.43|256.43|258.02|256.02|383
1603739100000|2020-10-26 19:05:00|258.04|256.04|258.18|256.18|258.35|256.35|257.86|255.86|376
1603739400000|2020-10-26 19:10:00|258.19|256.19|258.4|256.4|258.55|256.55|258.19|256.19|278
1603739700000|2020-10-26 19:15:00|258.39|256.39|258.3|256.3|258.69|256.69|258.26|256.26|276
1603740000000|2020-10-26 19:20:00|258.29|256.29|258.66|256.66|258.66|256.66|258.07|256.07|309
1603740300000|2020-10-26 19:25:00|258.65|256.65|259.53|257.53|259.57|257.57|258.56|256.56|419
1603740600000|2020-10-26 19:30:00|259.52|257.52|259.11|257.11|259.57|257.57|258.89|256.89|359
1603740900000|2020-10-26 19:35:00|259.1|257.1|259.5|257.5|259.55|257.55|258.94|256.94|425
1603741200000|2020-10-26 19:40:00|259.49|257.49|259.44|257.44|259.63|257.63|259.05|257.05|388
1603741500000|2020-10-26 19:45:00|259.43|257.43|258.87|256.87|259.51|257.51|258.83|256.83|325
1603741800000|2020-10-26 19:50:00|258.86|256.86|259.38|257.38|259.39|257.39|258.83|256.83|318
1603742100000|2020-10-26 19:55:00|259.37|257.37|259.61|257.61|259.82|257.82|259.37|257.37|293
1603742400000|2020-10-26 20:00:00|259.62|257.62|259.33|257.33|259.63|257.63|259.09|257.09|375
1603742700000|2020-10-26 20:05:00|259.34|257.34|259.65|257.65|259.9|257.9|259.23|257.23|273
1603743000000|2020-10-26 20:10:00|259.64|257.64|259.61|257.61|259.75|257.75|259.46|257.46|295
1603743300000|2020-10-26 20:15:00|259.62|257.62|259.55|257.55|259.69|257.69|259.41|257.41|225
1603743600000|2020-10-26 20:20:00|259.56|257.56|259.28|257.28|259.57|257.57|259.24|257.24|260
1603743900000|2020-10-26 20:25:00|259.25|257.25|260.08|258.08|260.16|258.16|259.23|257.23|281
1603744200000|2020-10-26 20:30:00|260.07|258.07|259.62|257.62|260.28|258.28|259.61|257.61|286
1603744500000|2020-10-26 20:35:00|259.57|257.57|259.68|257.68|259.69|257.69|259.42|257.42|198
1603744800000|2020-10-26 20:40:00|259.69|257.69|260.23|258.23|260.44|258.44|259.65|257.65|266
1603745100000|2020-10-26 20:45:00|260.22|258.22|259.99|257.99|260.32|258.32|259.63|257.63|285
1603745400000|2020-10-26 20:50:00|260|258|260.18|258.18|260.19|258.19|259.97|257.97|278
1603745700000|2020-10-26 20:55:00|260.17|258.17|260.07|258.07|260.57|258.57|260.05|258.05|183
1603746000000|2020-10-26 21:00:00|260.08|258.08|260.32|258.32|260.32|258.32|259.92|257.92|195
1603746300000|2020-10-26 21:05:00|260.34|258.34|260.93|258.93|260.96|258.96|260.32|258.32|186
1603746600000|2020-10-26 21:10:00|260.94|258.94|260.85|258.85|260.98|258.98|260.85|258.85|75
1603746900000|2020-10-26 21:15:00|260.86|258.86|260.89|258.89|260.89|258.89|260.71|258.71|81
1603747200000|2020-10-26 21:20:00|260.93|258.93|260.84|258.84|261.01|259.01|260.8|258.8|162
1603747500000|2020-10-26 21:25:00|260.85|258.85|261.08|259.08|261.09|259.09|260.84|258.84|152
1603747800000|2020-10-26 21:30:00|261.07|259.07|261.11|259.11|261.13|259.13|261.05|259.05|131
1603748100000|2020-10-26 21:35:00|261.1|259.1|261.14|259.14|261.17|259.17|261.08|259.08|120
1603748400000|2020-10-26 21:40:00|261.15|259.15|259.95|257.95|261.18|259.18|259.9|257.9|262
1603748700000|2020-10-26 21:45:00|259.92|257.92|259.52|257.52|259.93|257.93|259.46|257.46|161
1603749000000|2020-10-26 21:50:00|259.53|257.53|259.94|257.94|260.05|258.05|259.53|257.53|157
1603749300000|2020-10-26 21:55:00|259.93|257.93|259.94|257.94|260.02|258.02|259.9|257.9|101
1603749600000|2020-10-26 22:00:00|259.93|257.93|259.99|257.99|260.18|258.18|259.93|257.93|160
1603749900000|2020-10-26 22:05:00|259.98|257.98|259.69|257.69|260.02|258.02|259.69|257.69|159
1603750200000|2020-10-26 22:10:00|259.68|257.68|259.73|257.73|259.74|257.74|259.62|257.62|101
1603750500000|2020-10-26 22:15:00|259.74|257.74|259.85|257.85|259.86|257.86|259.73|257.73|119
1603750800000|2020-10-26 22:20:00|259.84|257.84|259.76|257.76|259.87|257.87|259.61|257.61|173
1603751100000|2020-10-26 22:25:00|259.77|257.77|260.1|258.1|260.1|258.1|259.77|257.77|148
1603751400000|2020-10-26 22:30:00|260.11|258.11|260.42|258.42|260.42|258.42|259.97|257.97|300
1603751700000|2020-10-26 22:35:00|260.43|258.43|260.46|258.46|260.5|258.5|260.4|258.4|136
1603752000000|2020-10-26 22:40:00|260.48|258.48|260.41|258.41|260.48|258.48|260.3|258.3|166
1603752300000|2020-10-26 22:45:00|260.42|258.42|260.32|258.32|260.51|258.51|260.31|258.31|194
1603752600000|2020-10-26 22:50:00|260.33|258.33|260.3|258.3|260.4|258.4|260.09|258.09|203
1603752900000|2020-10-26 22:55:00|260.29|258.29|260.72|258.72|260.75|258.75|260.28|258.28|179
1603753200000|2020-10-26 23:00:00|260.71|258.71|260.75|258.75|261.05|259.05|260.7|258.7|263
1603753500000|2020-10-26 23:05:00|260.76|258.76|260.9|258.9|261.02|259.02|260.64|258.64|210
1603753800000|2020-10-26 23:10:00|260.89|258.89|261.14|259.14|261.2|259.2|260.76|258.76|272
1603754100000|2020-10-26 23:15:00|261.13|259.13|260.77|258.77|261.16|259.16|260.75|258.75|214
1603754400000|2020-10-26 23:20:00|260.78|258.78|260.61|258.61|260.9|258.9|260.6|258.6|221
1603754700000|2020-10-26 23:25:00|260.6|258.6|260.7|258.7|260.73|258.73|260.57|258.57|160
1603755000000|2020-10-26 23:30:00|260.71|258.71|260.82|258.82|260.92|258.92|260.71|258.71|167
1603755300000|2020-10-26 23:35:00|260.83|258.83|260.74|258.74|260.89|258.89|260.46|258.46|168
1603755600000|2020-10-26 23:40:00|260.75|258.75|261|259|261.13|259.13|260.74|258.74|200
1603755900000|2020-10-26 23:45:00|261.01|259.01|260.63|258.63|261.02|259.02|260.51|258.51|211
1603756200000|2020-10-26 23:50:00|260.64|258.64|260.89|258.89|260.89|258.89|260.63|258.63|218
1603756500000|2020-10-26 23:55:00|260.87|258.87|260.69|258.69|261.01|259.01|260.69|258.69|183
1603756800000|2020-10-27 00:00:00|260.68|258.68|260.97|258.97|261.01|259.01|260.21|258.21|383
1603757100000|2020-10-27 00:05:00|260.98|258.98|261.05|259.05|261.12|259.12|260.96|258.96|179
1603757400000|2020-10-27 00:10:00|261.04|259.04|261.39|259.39|261.4|259.4|261.03|259.03|196
1603757700000|2020-10-27 00:15:00|261.4|259.4|261.57|259.57|261.79|259.79|261.4|259.4|245
1603758000000|2020-10-27 00:20:00|261.58|259.58|262.51|260.51|262.58|260.58|261.57|259.57|307
1603758300000|2020-10-27 00:25:00|262.52|260.52|262.4|260.4|262.72|260.72|262.21|260.21|355
1603758600000|2020-10-27 00:30:00|262.41|260.41|262.28|260.28|262.54|260.54|262.05|260.05|404
1603758900000|2020-10-27 00:35:00|262.29|260.29|262.58|260.58|262.58|260.58|262.06|260.06|357
1603759200000|2020-10-27 00:40:00|262.57|260.57|262.47|260.47|262.66|260.66|262.36|260.36|197
1603759500000|2020-10-27 00:45:00|262.46|260.46|262.15|260.15|262.69|260.69|262.12|260.12|266
1603759800000|2020-10-27 00:50:00|262.14|260.14|262.34|260.34|262.52|260.52|262.1|260.1|253
1603760100000|2020-10-27 00:55:00|262.33|260.33|262.41|260.41|262.47|260.47|262.21|260.21|285
1603760400000|2020-10-27 01:00:00|262.42|260.42|262.18|260.18|262.48|260.48|261.85|259.85|301
1603760700000|2020-10-27 01:05:00|262.17|260.17|262.16|260.16|262.37|260.37|262.15|260.15|229
1603761000000|2020-10-27 01:10:00|262.17|260.17|262.05|260.05|262.41|260.41|262.04|260.04|317
1603761300000|2020-10-27 01:15:00|262.06|260.06|261.93|259.93|262.13|260.13|261.75|259.75|405
1603761600000|2020-10-27 01:20:00|261.94|259.94|261.84|259.84|262.06|260.06|261.83|259.83|230
1603761900000|2020-10-27 01:25:00|261.85|259.85|261.66|259.66|262.04|260.04|261.54|259.54|236
1603762200000|2020-10-27 01:30:00|261.65|259.65|261.28|259.28|261.82|259.82|261.26|259.26|296
1603762500000|2020-10-27 01:35:00|261.27|259.27|261.64|259.64|261.65|259.65|261.21|259.21|392
1603762800000|2020-10-27 01:40:00|261.65|259.65|261.51|259.51|261.81|259.81|261.39|259.39|330
1603763100000|2020-10-27 01:45:00|261.52|259.52|261.36|259.36|261.66|259.66|261.35|259.35|225
1603763400000|2020-10-27 01:50:00|261.32|259.32|261.56|259.56|261.57|259.57|261.32|259.32|238
1603763700000|2020-10-27 01:55:00|261.57|259.57|261.45|259.45|261.62|259.62|261.33|259.33|207
1603764000000|2020-10-27 02:00:00|261.44|259.44|261.68|259.68|261.85|259.85|261.44|259.44|240
1603764300000|2020-10-27 02:05:00|261.67|259.67|261.16|259.16|261.68|259.68|261.13|259.13|226
1603764600000|2020-10-27 02:10:00|261.15|259.15|260.69|258.69|261.15|259.15|260.44|258.44|349
1603764900000|2020-10-27 02:15:00|260.68|258.68|259.83|257.83|260.7|258.7|259.83|257.83|278
1603765200000|2020-10-27 02:20:00|259.84|257.84|259.85|257.85|260.22|258.22|259.59|257.59|387
1603765500000|2020-10-27 02:25:00|259.86|257.86|260.37|258.37|260.67|258.67|259.81|257.81|317
1603765800000|2020-10-27 02:30:00|260.36|258.36|260.33|258.33|260.45|258.45|260.17|258.17|254
1603766100000|2020-10-27 02:35:00|260.31|258.31|261.11|259.11|261.12|259.12|260.29|258.29|235
1603766400000|2020-10-27 02:40:00|261.12|259.12|261.11|259.11|261.34|259.34|261.06|259.06|235
1603766700000|2020-10-27 02:45:00|261.07|259.07|260.66|258.66|261.07|259.07|260.45|258.45|282
1603767000000|2020-10-27 02:50:00|260.64|258.64|260.06|258.06|260.66|258.66|259.87|257.87|355
1603767300000|2020-10-27 02:55:00|260.05|258.05|259.91|257.91|260.16|258.16|259.8|257.8|310
1603767600000|2020-10-27 03:00:00|259.92|257.92|260.05|258.05|260.05|258.05|259.84|257.84|143
1603767900000|2020-10-27 03:05:00|260.04|258.04|260.07|258.07|260.36|258.36|260.01|258.01|189
1603768200000|2020-10-27 03:10:00|260.05|258.05|259.93|257.93|260.08|258.08|259.83|257.83|176
1603768500000|2020-10-27 03:15:00|259.9|257.9|259.71|257.71|260.06|258.06|259.71|257.71|219
1603768800000|2020-10-27 03:20:00|259.72|257.72|258.81|256.81|259.85|257.85|258.79|256.79|202
1603769100000|2020-10-27 03:25:00|258.74|256.74|258.59|256.59|258.91|256.91|258.41|256.41|378
1603769400000|2020-10-27 03:30:00|258.6|256.6|258.69|256.69|258.87|256.87|258.59|256.59|205
1603769700000|2020-10-27 03:35:00|258.72|256.72|259.02|257.02|259.19|257.19|258.68|256.68|265
1603770000000|2020-10-27 03:40:00|259.03|257.03|259.49|257.49|259.82|257.82|259.02|257.02|362
1603770300000|2020-10-27 03:45:00|259.5|257.5|259.43|257.43|259.84|257.84|258.98|256.98|352
1603770600000|2020-10-27 03:50:00|259.44|257.44|259.49|257.49|259.63|257.63|259.28|257.28|272
1603770900000|2020-10-27 03:55:00|259.51|257.51|259.44|257.44|259.51|257.51|259.11|257.11|355
1603771200000|2020-10-27 04:00:00|259.45|257.45|259.56|257.56|259.71|257.71|259.45|257.45|303
1603771500000|2020-10-27 04:05:00|259.57|257.57|259.59|257.59|259.71|257.71|259.46|257.46|246
1603771800000|2020-10-27 04:10:00|259.6|257.6|259.87|257.87|259.9|257.9|259.6|257.6|167
1603772100000|2020-10-27 04:15:00|259.86|257.86|259.94|257.94|259.97|257.97|259.81|257.81|211
1603772400000|2020-10-27 04:20:00|259.96|257.96|260.11|258.11|260.17|258.17|259.9|257.9|182
1603772700000|2020-10-27 04:25:00|260.1|258.1|259.99|257.99|260.12|258.12|259.9|257.9|283
1603773000000|2020-10-27 04:30:00|260|258|260.22|258.22|260.23|258.23|259.98|257.98|188
1603773300000|2020-10-27 04:35:00|260.21|258.21|260.19|258.19|260.24|258.24|260.05|258.05|184
1603773600000|2020-10-27 04:40:00|260.18|258.18|260.46|258.46|260.51|258.51|260.18|258.18|155
1603773900000|2020-10-27 04:45:00|260.45|258.45|260.62|258.62|260.76|258.76|260.45|258.45|252
1603774200000|2020-10-27 04:50:00|260.63|258.63|261.11|259.11|261.36|259.36|260.62|258.62|347
1603774500000|2020-10-27 04:55:00|261.1|259.1|261.45|259.45|261.75|259.75|261.09|259.09|288
1603774800000|2020-10-27 05:00:00|261.46|259.46|261.61|259.61|261.81|259.81|261.46|259.46|303
1603775100000|2020-10-27 05:05:00|261.62|259.62|261.05|259.05|261.65|259.65|260.88|258.88|305
1603775400000|2020-10-27 05:10:00|261.08|259.08|261.1|259.1|261.35|259.35|260.95|258.95|256
1603775700000|2020-10-27 05:15:00|261.13|259.13|261.02|259.02|261.2|259.2|260.81|258.81|253
1603776000000|2020-10-27 05:20:00|261.03|259.03|260.88|258.88|261.14|259.14|260.69|258.69|235
1603776300000|2020-10-27 05:25:00|260.87|258.87|260.43|258.43|260.89|258.89|260.37|258.37|296
1603776600000|2020-10-27 05:30:00|260.42|258.42|260.87|258.87|260.88|258.88|260.41|258.41|221
1603776900000|2020-10-27 05:35:00|260.86|258.86|260.65|258.65|260.86|258.86|260.45|258.45|164
1603777200000|2020-10-27 05:40:00|260.67|258.67|260.47|258.47|260.67|258.67|260.42|258.42|96
1603777500000|2020-10-27 05:45:00|260.45|258.45|260.8|258.8|260.9|258.9|260.44|258.44|162
1603777800000|2020-10-27 05:50:00|260.79|258.79|260.55|258.55|260.81|258.81|260.54|258.54|158
1603778100000|2020-10-27 05:55:00|260.54|258.54|260.62|258.62|260.72|258.72|260.44|258.44|134
1603778400000|2020-10-27 06:00:00|260.63|258.63|260.19|258.19|260.71|258.71|260.19|258.19|174
1603778700000|2020-10-27 06:05:00|260.2|258.2|260.26|258.26|260.39|258.39|260.17|258.17|215
1603779000000|2020-10-27 06:10:00|260.25|258.25|260.44|258.44|260.45|258.45|260.25|258.25|141
1603779300000|2020-10-27 06:15:00|260.43|258.43|260.82|258.82|260.86|258.86|260.43|258.43|185
1603779600000|2020-10-27 06:20:00|260.83|258.83|261.08|259.08|261.11|259.11|260.82|258.82|169
1603779900000|2020-10-27 06:25:00|261.07|259.07|261.13|259.13|261.19|259.19|261.04|259.04|185
1603780200000|2020-10-27 06:30:00|261.14|259.14|260.8|258.8|261.14|259.14|260.75|258.75|168
1603780500000|2020-10-27 06:35:00|260.78|258.78|261|259|261.01|259.01|260.72|258.72|156
1603780800000|2020-10-27 06:40:00|261.04|259.04|261.18|259.18|261.21|259.21|260.97|258.97|154
1603781100000|2020-10-27 06:45:00|261.15|259.15|261.51|259.51|261.55|259.55|261.1|259.1|290
1603781400000|2020-10-27 06:50:00|261.52|259.52|262.05|260.05|262.2|260.2|261.52|259.52|280
1603781700000|2020-10-27 06:55:00|262.06|260.06|263.95|261.95|264|262|262.05|260.05|503
1603782000000|2020-10-27 07:00:00|263.96|261.96|263.81|261.81|264.34|262.34|263.41|261.41|419
1603782300000|2020-10-27 07:05:00|263.79|261.79|263.17|261.17|263.79|261.79|262.78|260.78|383
1603782600000|2020-10-27 07:10:00|263.14|261.14|263.19|261.19|263.29|261.29|262.72|260.72|349
1603782900000|2020-10-27 07:15:00|263.2|261.2|263.15|261.15|263.32|261.32|262.94|260.94|288
1603783200000|2020-10-27 07:20:00|263.14|261.14|262.81|260.81|263.23|261.23|262.81|260.81|259
1603783500000|2020-10-27 07:25:00|262.8|260.8|262.72|260.72|262.88|260.88|262.63|260.63|198
1603783800000|2020-10-27 07:30:00|262.73|260.73|262.47|260.47|262.75|260.75|262.2|260.2|259
1603784100000|2020-10-27 07:35:00|262.48|260.48|263.15|261.15|263.23|261.23|262.46|260.46|248
1603784400000|2020-10-27 07:40:00|263.19|261.19|263.39|261.39|263.44|261.44|263.17|261.17|243
1603784700000|2020-10-27 07:45:00|263.38|261.38|262.34|260.34|263.41|261.41|262.32|260.32|327
1603785000000|2020-10-27 07:50:00|262.36|260.36|262.68|260.68|262.73|260.73|262.05|260.05|271
1603785300000|2020-10-27 07:55:00|262.66|260.66|262.38|260.38|262.88|260.88|262.37|260.37|252
1603785600000|2020-10-27 08:00:00|262.36|260.36|262.35|260.35|262.61|260.61|262.33|260.33|255
1603785900000|2020-10-27 08:05:00|262.36|260.36|261.81|259.81|262.37|260.37|261.8|259.8|271
1603786200000|2020-10-27 08:10:00|261.78|259.78|261.36|259.36|261.86|259.86|261.19|259.19|227
1603786500000|2020-10-27 08:15:00|261.37|259.37|261.21|259.21|261.76|259.76|261.05|259.05|299
1603786800000|2020-10-27 08:20:00|261.22|259.22|261.03|259.03|261.26|259.26|260.85|258.85|250
1603787100000|2020-10-27 08:25:00|261.02|259.02|261.67|259.67|261.84|259.84|261.02|259.02|328
1603787400000|2020-10-27 08:30:00|261.68|259.68|261.28|259.28|261.94|259.94|261.28|259.28|307
1603787700000|2020-10-27 08:35:00|261.27|259.27|261.17|259.17|261.31|259.31|261.14|259.14|226
1603788000000|2020-10-27 08:40:00|261.18|259.18|261.71|259.71|261.76|259.76|261.14|259.14|307
1603788300000|2020-10-27 08:45:00|261.7|259.7|261.87|259.87|261.87|259.87|261.67|259.67|209
1603788600000|2020-10-27 08:50:00|261.88|259.88|261.97|259.97|262.03|260.03|261.86|259.86|246
1603788900000|2020-10-27 08:55:00|261.96|259.96|261.41|259.41|262|260|261.29|259.29|304
1603789200000|2020-10-27 09:00:00|261.4|259.4|261|259|261.55|259.55|260.8|258.8|338
1603789500000|2020-10-27 09:05:00|260.99|258.99|259.98|257.98|261.01|259.01|259.97|257.97|304
1603789800000|2020-10-27 09:10:00|259.96|257.96|260.1|258.1|260.2|258.2|259.8|257.8|303
1603790100000|2020-10-27 09:15:00|260.09|258.09|259.79|257.79|260.54|258.54|259.71|257.71|313
1603790400000|2020-10-27 09:20:00|259.77|257.77|259.73|257.73|259.97|257.97|259.41|257.41|428
1603790700000|2020-10-27 09:25:00|259.74|257.74|259.56|257.56|260.21|258.21|259.56|257.56|371
1603791000000|2020-10-27 09:30:00|259.55|257.55|259.79|257.79|259.91|257.91|259.53|257.53|284
1603791300000|2020-10-27 09:35:00|259.77|257.77|259.57|257.57|259.89|257.89|259.41|257.41|293
1603791600000|2020-10-27 09:40:00|259.59|257.59|259.92|257.92|259.92|257.92|259.35|257.35|367
1603791900000|2020-10-27 09:45:00|259.96|257.96|260.79|258.79|260.8|258.8|259.96|257.96|379
1603792200000|2020-10-27 09:50:00|260.78|258.78|260.88|258.88|260.94|258.94|260.71|258.71|172
1603792500000|2020-10-27 09:55:00|260.87|258.87|261.36|259.36|261.43|259.43|260.83|258.83|321
1603792800000|2020-10-27 10:00:00|261.35|259.35|260.89|258.89|261.41|259.41|260.8|258.8|228
1603793100000|2020-10-27 10:05:00|260.9|258.9|261.16|259.16|261.16|259.16|260.65|258.65|260
1603793400000|2020-10-27 10:10:00|261.15|259.15|261.16|259.16|261.24|259.24|261.07|259.07|124
1603793700000|2020-10-27 10:15:00|261.15|259.15|261.41|259.41|261.45|259.45|261.07|259.07|262
1603794000000|2020-10-27 10:20:00|261.4|259.4|261.47|259.47|261.5|259.5|261.24|259.24|267
1603794300000|2020-10-27 10:25:00|261.46|259.46|261.97|259.97|262.05|260.05|261.32|259.32|474
1603794600000|2020-10-27 10:30:00|261.98|259.98|262.49|260.49|262.63|260.63|261.61|259.61|397
1603794900000|2020-10-27 10:35:00|262.47|260.47|262.76|260.76|262.98|260.98|262.2|260.2|511
1603795200000|2020-10-27 10:40:00|262.77|260.77|263.34|261.34|263.35|261.35|262.64|260.64|503
1603795500000|2020-10-27 10:45:00|263.33|261.33|262.63|260.63|263.36|261.36|262.62|260.62|422
1603795800000|2020-10-27 10:50:00|262.62|260.62|262.72|260.72|262.91|260.91|262.62|260.62|386
1603796100000|2020-10-27 10:55:00|262.7|260.7|262.7|260.7|262.92|260.92|262.56|260.56|338
1603796400000|2020-10-27 11:00:00|262.71|260.71|263.3|261.3|263.57|261.57|262.7|260.7|433
1603796700000|2020-10-27 11:05:00|263.29|261.29|262.51|260.51|263.48|261.48|262.51|260.51|335
1603797000000|2020-10-27 11:10:00|262.52|260.52|262.29|260.29|262.52|260.52|261.99|259.99|330
1603797300000|2020-10-27 11:15:00|262.28|260.28|263.04|261.04|263.09|261.09|261.89|259.89|387
1603797600000|2020-10-27 11:20:00|263.05|261.05|263.1|261.1|263.25|261.25|262.17|260.17|681
1603797900000|2020-10-27 11:25:00|263.09|261.09|266.08|264.08|266.28|264.28|263.09|261.09|763
1603798200000|2020-10-27 11:30:00|266.11|264.11|266.06|264.06|266.73|264.73|265.59|263.59|720
1603798500000|2020-10-27 11:35:00|266.09|264.09|265.67|263.67|266.12|264.12|265.18|263.18|527
1603798800000|2020-10-27 11:40:00|265.69|263.69|265.42|263.42|265.94|263.94|265.17|263.17|488
1603799100000|2020-10-27 11:45:00|265.43|263.43|266.03|264.03|266.06|264.06|265.43|263.43|397
1603799400000|2020-10-27 11:50:00|266.04|264.04|265.93|263.93|266.05|264.05|265.57|263.57|391
1603799700000|2020-10-27 11:55:00|265.94|263.94|266.69|264.69|266.69|264.69|265.86|263.86|376
1603800000000|2020-10-27 12:00:00|266.68|264.68|267.22|265.22|267.22|265.22|266.36|264.36|459
1603800300000|2020-10-27 12:05:00|267.2|265.2|268.03|266.03|268.64|266.64|267.1|265.1|581
1603800600000|2020-10-27 12:10:00|268.05|266.05|267.6|265.6|268.3|266.3|267.21|265.21|517
1603800900000|2020-10-27 12:15:00|267.61|265.61|267.75|265.75|267.75|265.75|267.07|265.07|409
1603801200000|2020-10-27 12:20:00|267.74|265.74|267.56|265.56|268.23|266.23|267.56|265.56|415
1603801500000|2020-10-27 12:25:00|267.55|265.55|267.58|265.58|267.85|265.85|267.34|265.34|356
1603801800000|2020-10-27 12:30:00|267.59|265.59|267.2|265.2|267.72|265.72|266.8|264.8|382
1603802100000|2020-10-27 12:35:00|267.19|265.19|267.21|265.21|267.71|265.71|267.11|265.11|396
1603802400000|2020-10-27 12:40:00|267.2|265.2|266.72|264.72|267.22|265.22|266.64|264.64|339
1603802700000|2020-10-27 12:45:00|266.73|264.73|266.77|264.77|266.78|264.78|266.1|264.1|317
1603803000000|2020-10-27 12:50:00|266.75|264.75|267.13|265.13|267.21|265.21|266.74|264.74|293
1603803300000|2020-10-27 12:55:00|267.14|265.14|267.18|265.18|267.81|265.81|267.04|265.04|362
1603803600000|2020-10-27 13:00:00|267.45|265.45|268.3|266.3|268.46|266.46|267.27|265.27|483
1603803900000|2020-10-27 13:05:00|268.29|266.29|269.02|267.02|269.02|267.02|268.22|266.22|351
1603804200000|2020-10-27 13:10:00|269.01|267.01|268.81|266.81|269.12|267.12|268.6|266.6|312
1603804500000|2020-10-27 13:15:00|268.8|266.8|268.55|266.55|268.85|266.85|268.47|266.47|343
1603804800000|2020-10-27 13:20:00|268.54|266.54|268.66|266.66|268.84|266.84|268.42|266.42|327
1603805100000|2020-10-27 13:25:00|268.63|266.63|268.91|266.91|268.99|266.99|268.63|266.63|260
1603805400000|2020-10-27 13:30:00|268.9|266.9|267.43|265.43|269.02|267.02|267.31|265.31|369
1603805700000|2020-10-27 13:35:00|267.44|265.44|266.89|264.89|267.73|265.73|266.7|264.7|501
1603806000000|2020-10-27 13:40:00|266.88|264.88|267.31|265.31|267.66|265.66|266.84|264.84|479
1603806300000|2020-10-27 13:45:00|267.34|265.34|266.59|264.59|267.43|265.43|266.39|264.39|459
1603806600000|2020-10-27 13:50:00|266.58|264.58|266.55|264.55|266.97|264.97|266.47|264.47|423
1603806900000|2020-10-27 13:55:00|266.56|264.56|266.96|264.96|266.96|264.96|266.48|264.48|360
1603807200000|2020-10-27 14:00:00|266.97|264.97|266.7|264.7|267.02|265.02|266.66|264.66|304
1603807500000|2020-10-27 14:05:00|266.71|264.71|266.98|264.98|267.35|265.35|266.71|264.71|349
1603807800000|2020-10-27 14:10:00|266.99|264.99|267.14|265.14|267.15|265.15|266.7|264.7|293
1603808100000|2020-10-27 14:15:00|267.15|265.15|266.3|264.3|267.18|265.18|266.3|264.3|367
1603808400000|2020-10-27 14:20:00|266.21|264.21|264.61|262.61|266.31|264.31|264.61|262.61|468
1603808700000|2020-10-27 14:25:00|264.59|262.59|264.35|262.35|265|263|264.23|262.23|498
1603809000000|2020-10-27 14:30:00|264.34|262.34|265.26|263.26|265.38|263.38|264.33|262.33|363
1603809300000|2020-10-27 14:35:00|265.25|263.25|265.48|263.48|265.78|263.78|265.25|263.25|258
1603809600000|2020-10-27 14:40:00|265.47|263.47|265.28|263.28|265.48|263.48|265.15|263.15|204
1603809900000|2020-10-27 14:45:00|265.29|263.29|266.1|264.1|266.11|264.11|265.28|263.28|306
1603810200000|2020-10-27 14:50:00|266.09|264.09|265.82|263.82|266.2|264.2|265.81|263.81|244
1603810500000|2020-10-27 14:55:00|265.83|263.83|265.82|263.82|266.07|264.07|265.81|263.81|292
1603810800000|2020-10-27 15:00:00|265.83|263.83|266.15|264.15|266.18|264.18|265.82|263.82|325
1603811100000|2020-10-27 15:05:00|266.13|264.13|266.77|264.77|266.78|264.78|266.12|264.12|270
1603811400000|2020-10-27 15:10:00|266.76|264.76|266.31|264.31|266.94|264.94|266.3|264.3|310
1603811700000|2020-10-27 15:15:00|266.3|264.3|265.94|263.94|266.37|264.37|265.76|263.76|366
1603812000000|2020-10-27 15:20:00|265.95|263.95|266.24|264.24|266.45|264.45|265.54|263.54|254
1603812300000|2020-10-27 15:25:00|266.23|264.23|265.75|263.75|266.72|264.72|265.69|263.69|534
1603812600000|2020-10-27 15:30:00|265.76|263.76|265.77|263.77|265.96|263.96|265.52|263.52|381
1603812900000|2020-10-27 15:35:00|265.78|263.78|266.01|264.01|266.07|264.07|265.59|263.59|484
1603813200000|2020-10-27 15:40:00|266.02|264.02|266.19|264.19|266.25|264.25|265.7|263.7|414
1603813500000|2020-10-27 15:45:00|266.22|264.22|266.76|264.76|266.89|264.89|266.15|264.15|633
1603813800000|2020-10-27 15:50:00|266.77|264.77|267.19|265.19|267.32|265.32|266.49|264.49|483
1603814100000|2020-10-27 15:55:00|267.18|265.18|267.72|265.72|267.72|265.72|267.05|265.05|615
1603814400000|2020-10-27 16:00:00|267.73|265.73|267.52|265.52|268.21|266.21|266.4|264.4|731
1603814700000|2020-10-27 16:05:00|267.51|265.51|267.65|265.65|268.31|266.31|267.51|265.51|526
1603815000000|2020-10-27 16:10:00|267.68|265.68|268.12|266.12|268.97|266.97|267.68|265.68|458
1603815300000|2020-10-27 16:15:00|268.04|266.04|268.17|266.17|268.22|266.22|267.21|265.21|545
1603815600000|2020-10-27 16:20:00|268.18|266.18|267.95|265.95|268.2|266.2|267.86|265.86|363
1603815900000|2020-10-27 16:25:00|267.94|265.94|268.22|266.22|268.28|266.28|267.67|265.67|321
1603816200000|2020-10-27 16:30:00|268.21|266.21|267.67|265.67|268.29|266.29|267.49|265.49|270
1603816500000|2020-10-27 16:35:00|267.69|265.69|267.99|265.99|268.03|266.03|267.62|265.62|275
1603816800000|2020-10-27 16:40:00|268|266|268.32|266.32|268.4|266.4|267.89|265.89|280
1603817100000|2020-10-27 16:45:00|268.31|266.31|269.05|267.05|269.17|267.17|268.27|266.27|323
1603817400000|2020-10-27 16:50:00|269.06|267.06|268.51|266.51|269.06|267.06|268.34|266.34|303
1603817700000|2020-10-27 16:55:00|268.5|266.5|269.14|267.14|269.17|267.17|268.5|266.5|340
1603818000000|2020-10-27 17:00:00|269.15|267.15|268.38|266.38|269.2|267.2|268.38|266.38|388
1603818300000|2020-10-27 17:05:00|268.39|266.39|268.25|266.25|268.39|266.39|267.98|265.98|288
1603818600000|2020-10-27 17:10:00|268.24|266.24|267.94|265.94|268.28|266.28|267.79|265.79|199
1603818900000|2020-10-27 17:15:00|267.95|265.95|267.89|265.89|268.31|266.31|267.84|265.84|202
1603819200000|2020-10-27 17:20:00|267.88|265.88|268.42|266.42|268.43|266.43|267.88|265.88|230
1603819500000|2020-10-27 17:25:00|268.4|266.4|268.25|266.25|268.49|266.49|268.15|266.15|273
1603819800000|2020-10-27 17:30:00|268.26|266.26|268.8|266.8|268.81|266.81|268.14|266.14|216
1603820100000|2020-10-27 17:35:00|268.76|266.76|268.41|266.41|268.88|266.88|268.23|266.23|420
1603820400000|2020-10-27 17:40:00|268.42|266.42|267.98|265.98|268.44|266.44|267.15|265.15|454
1603820700000|2020-10-27 17:45:00|267.99|265.99|267.87|265.87|268.14|266.14|267.54|265.54|451
1603821000000|2020-10-27 17:50:00|267.89|265.89|267.86|265.86|268|266|267.75|265.75|327
1603821300000|2020-10-27 17:55:00|267.88|265.88|267.81|265.81|267.94|265.94|267.53|265.53|258
1603821600000|2020-10-27 18:00:00|267.8|265.8|268.24|266.24|268.44|266.44|267.71|265.71|267
1603821900000|2020-10-27 18:05:00|268.25|266.25|267.93|265.93|268.32|266.32|267.91|265.91|255
1603822200000|2020-10-27 18:10:00|267.92|265.92|267.54|265.54|267.95|265.95|267.52|265.52|272
1603822500000|2020-10-27 18:15:00|267.52|265.52|266.68|264.68|267.65|265.65|266.02|264.02|480
1603822800000|2020-10-27 18:20:00|266.66|264.66|266.64|264.64|266.68|264.68|264.68|262.68|672
1603823100000|2020-10-27 18:25:00|266.62|264.62|265.85|263.85|266.75|264.75|265.37|263.37|615
1603823400000|2020-10-27 18:30:00|265.86|263.86|266.29|264.29|266.41|264.41|265.79|263.79|375
1603823700000|2020-10-27 18:35:00|266.28|264.28|266.03|264.03|266.49|264.49|265.84|263.84|378
1603824000000|2020-10-27 18:40:00|266.02|264.02|266.04|264.04|266.42|264.42|265.99|263.99|325
1603824300000|2020-10-27 18:45:00|266.03|264.03|266.35|264.35|266.39|264.39|265.97|263.97|306
1603824600000|2020-10-27 18:50:00|266.31|264.31|265.98|263.98|266.36|264.36|265.8|263.8|260
1603824900000|2020-10-27 18:55:00|265.97|263.97|266.59|264.59|266.84|264.84|265.78|263.78|297
1603825200000|2020-10-27 19:00:00|266.57|264.57|266.72|264.72|266.76|264.76|266.32|264.32|312
1603825500000|2020-10-27 19:05:00|266.69|264.69|266.56|264.56|266.89|264.89|266.37|264.37|218
1603825800000|2020-10-27 19:10:00|266.55|264.55|266.88|264.88|267.34|265.34|266.55|264.55|335
1603826100000|2020-10-27 19:15:00|266.87|264.87|266.7|264.7|266.89|264.89|266.46|264.46|278
1603826400000|2020-10-27 19:20:00|266.69|264.69|267.25|265.25|267.26|265.26|266.66|264.66|207
1603826700000|2020-10-27 19:25:00|267.27|265.27|266.93|264.93|267.31|265.31|266.88|264.88|247
1603827000000|2020-10-27 19:30:00|266.94|264.94|267.06|265.06|267.06|265.06|266.74|264.74|120
1603827300000|2020-10-27 19:35:00|267.05|265.05|266.87|264.87|267.11|265.11|266.84|264.84|132
1603827600000|2020-10-27 19:40:00|266.86|264.86|267.22|265.22|267.33|265.33|266.86|264.86|261
1603827900000|2020-10-27 19:45:00|267.21|265.21|267.08|265.08|267.25|265.25|266.93|264.93|176
1603828200000|2020-10-27 19:50:00|267.07|265.07|267|265|267.13|265.13|266.77|264.77|251
1603828500000|2020-10-27 19:55:00|266.98|264.98|266.69|264.69|267.01|265.01|266.63|264.63|254
1603828800000|2020-10-27 20:00:00|266.71|264.71|266.46|264.46|266.74|264.74|266.33|264.33|274
1603829100000|2020-10-27 20:05:00|266.45|264.45|265.69|263.69|266.46|264.46|265.61|263.61|278
1603829400000|2020-10-27 20:10:00|265.68|263.68|265.71|263.71|265.85|263.85|265.43|263.43|278
1603829700000|2020-10-27 20:15:00|265.72|263.72|265.8|263.8|265.83|263.83|265.68|263.68|108
1603830000000|2020-10-27 20:20:00|265.79|263.79|265.47|263.47|265.86|263.86|265.38|263.38|328
1603830300000|2020-10-27 20:25:00|265.49|263.49|265.25|263.25|265.52|263.52|265.23|263.23|223
1603830600000|2020-10-27 20:30:00|265.26|263.26|265.07|263.07|265.54|263.54|265.04|263.04|243
1603830900000|2020-10-27 20:35:00|265.08|263.08|265.31|263.31|265.37|263.37|265.07|263.07|272
1603831200000|2020-10-27 20:40:00|265.3|263.3|264.67|262.67|265.38|263.38|264.67|262.67|282
1603831500000|2020-10-27 20:45:00|264.68|262.68|264.92|262.92|265.06|263.06|263.31|261.31|635
1603831800000|2020-10-27 20:50:00|264.91|262.91|264.7|262.7|264.93|262.93|264.32|262.32|550
1603832100000|2020-10-27 20:55:00|264.69|262.69|264.48|262.48|264.72|262.72|264.45|262.45|260
1603832400000|2020-10-27 21:00:00|264.47|262.47|265.6|263.6|265.65|263.65|264.47|262.47|187
1603832700000|2020-10-27 21:05:00|265.61|263.61|265.6|263.6|265.65|263.65|265.58|263.58|125
1603833000000|2020-10-27 21:10:00|265.61|263.61|265.5|263.5|265.67|263.67|265.5|263.5|58
1603833300000|2020-10-27 21:15:00|265.49|263.49|265.55|263.55|265.61|263.61|265.49|263.49|53
1603833600000|2020-10-27 21:20:00|265.56|263.56|265.26|263.26|265.56|263.56|265.26|263.26|94
1603833900000|2020-10-27 21:25:00|265.27|263.27|265.37|263.37|265.41|263.41|265.22|263.22|221
1603834200000|2020-10-27 21:30:00|265.38|263.38|265.25|263.25|265.39|263.39|265.17|263.17|186
1603834500000|2020-10-27 21:35:00|265.23|263.23|265.14|263.14|265.24|263.24|264.89|262.89|176
1603834800000|2020-10-27 21:40:00|265.12|263.12|265.48|263.48|265.54|263.54|265.06|263.06|177
1603835100000|2020-10-27 21:45:00|265.47|263.47|265.11|263.11|265.52|263.52|265.09|263.09|141
1603835400000|2020-10-27 21:50:00|265.1|263.1|264.23|262.23|265.11|263.11|264.12|262.12|285
1603835700000|2020-10-27 21:55:00|264.22|262.22|263.98|261.98|264.24|262.24|263.98|261.98|207
1603836000000|2020-10-27 22:00:00|263.99|261.99|265.02|263.02|265.02|263.02|263.67|261.67|316
1603836300000|2020-10-27 22:05:00|265.03|263.03|265.29|263.29|265.65|263.65|265.03|263.03|216
1603836600000|2020-10-27 22:10:00|265.28|263.28|265.07|263.07|265.49|263.49|265.07|263.07|326
1603836900000|2020-10-27 22:15:00|265.05|263.05|265.04|263.04|265.09|263.09|264.83|262.83|291
1603837200000|2020-10-27 22:20:00|265.09|263.09|264.59|262.59|265.09|263.09|264.56|262.56|246
1603837500000|2020-10-27 22:25:00|264.58|262.58|264.84|262.84|264.89|262.89|264.17|262.17|295
1603837800000|2020-10-27 22:30:00|264.85|262.85|265.71|263.71|265.78|263.78|264.85|262.85|163
1603838100000|2020-10-27 22:35:00|265.73|263.73|265.83|263.83|265.94|263.94|265.61|263.61|252
1603838400000|2020-10-27 22:40:00|265.85|263.85|266.22|264.22|266.24|264.24|265.85|263.85|304
1603838700000|2020-10-27 22:45:00|266.23|264.23|266.05|264.05|266.53|264.53|266.05|264.05|245
1603839000000|2020-10-27 22:50:00|266.06|264.06|265.61|263.61|266.26|264.26|265.61|263.61|288
1603839300000|2020-10-27 22:55:00|265.62|263.62|265.51|263.51|265.83|263.83|265.1|263.1|322
1603839600000|2020-10-27 23:00:00|265.53|263.53|265.95|263.95|265.97|263.97|265.29|263.29|397
1603839900000|2020-10-27 23:05:00|265.97|263.97|266.33|264.33|266.37|264.37|265.68|263.68|253
1603840200000|2020-10-27 23:10:00|266.34|264.34|266.28|264.28|266.43|264.43|266.08|264.08|254
1603840500000|2020-10-27 23:15:00|266.3|264.3|266.01|264.01|266.49|264.49|266|264|282
1603840800000|2020-10-27 23:20:00|266.02|264.02|265.5|263.5|266.15|264.15|265.33|263.33|297
1603841100000|2020-10-27 23:25:00|265.51|263.51|266.13|264.13|266.19|264.19|265.46|263.46|279
1603841400000|2020-10-27 23:30:00|266.14|264.14|265.53|263.53|266.28|264.28|265.32|263.32|336
1603841700000|2020-10-27 23:35:00|265.54|263.54|265.68|263.68|265.75|263.75|265.5|263.5|169
1603842000000|2020-10-27 23:40:00|265.69|263.69|266.06|264.06|266.24|264.24|265.6|263.6|271
1603842300000|2020-10-27 23:45:00|266.05|264.05|265.94|263.94|266.22|264.22|265.79|263.79|251
1603842600000|2020-10-27 23:50:00|265.93|263.93|265.77|263.77|266.05|264.05|265.69|263.69|288
1603842900000|2020-10-27 23:55:00|265.76|263.76|265.22|263.22|266.07|264.07|265.22|263.22|205
1603843200000|2020-10-28 00:00:00|265.18|263.18|264.24|262.24|265.35|263.35|264.2|262.2|375
1603843500000|2020-10-28 00:05:00|264.23|262.23|265.21|263.21|265.37|263.37|264.19|262.19|290
1603843800000|2020-10-28 00:10:00|265.2|263.2|265.58|263.58|265.6|263.6|265.11|263.11|210
1603844100000|2020-10-28 00:15:00|265.62|263.62|266.23|264.23|266.3|264.3|265.58|263.58|281
1603844400000|2020-10-28 00:20:00|266.25|264.25|266.18|264.18|266.26|264.26|266.09|264.09|105
1603844700000|2020-10-28 00:25:00|266.17|264.17|266.74|264.74|266.78|264.78|266.05|264.05|163
1603845000000|2020-10-28 00:30:00|266.75|264.75|266.44|264.44|266.82|264.82|266.36|264.36|464
1603845300000|2020-10-28 00:35:00|266.43|264.43|266.64|264.64|266.74|264.74|266.43|264.43|295
1603845600000|2020-10-28 00:40:00|266.62|264.62|267.11|265.11|267.12|265.12|266.53|264.53|128
1603845900000|2020-10-28 00:45:00|267.12|265.12|268.17|266.17|268.17|266.17|267.1|265.1|283
1603846200000|2020-10-28 00:50:00|268.2|266.2|267.27|265.27|268.2|266.2|267.15|265.15|338
1603846500000|2020-10-28 00:55:00|267.28|265.28|267.35|265.35|267.37|265.37|267.06|265.06|313
1603846800000|2020-10-28 01:00:00|267.37|265.37|267.21|265.21|267.41|265.41|267.15|265.15|275
1603847100000|2020-10-28 01:05:00|267.23|265.23|267.68|265.68|267.9|265.9|267.16|265.16|263
1603847400000|2020-10-28 01:10:00|267.7|265.7|267.67|265.67|267.84|265.84|267.62|265.62|135
1603847700000|2020-10-28 01:15:00|267.66|265.66|267.31|265.31|267.7|265.7|267.24|265.24|305
1603848000000|2020-10-28 01:20:00|267.3|265.3|266.51|264.51|267.32|265.32|266.47|264.47|285
1603848300000|2020-10-28 01:25:00|266.52|264.52|267.49|265.49|267.64|265.64|266.51|264.51|263
1603848600000|2020-10-28 01:30:00|267.5|265.5|268.91|266.91|269.25|267.25|267.48|265.48|338
1603848900000|2020-10-28 01:35:00|268.92|266.92|269.01|267.01|269.73|267.73|268.91|266.91|470
1603849200000|2020-10-28 01:40:00|268.99|266.99|270.71|268.71|270.9|268.9|268.98|266.98|388
1603849500000|2020-10-28 01:45:00|270.69|268.69|270.13|268.13|270.92|268.92|270.02|268.02|396
1603849800000|2020-10-28 01:50:00|270.11|268.11|270.5|268.5|270.88|268.88|270.05|268.05|424
1603850100000|2020-10-28 01:55:00|270.49|268.49|269.98|267.98|270.5|268.5|269.98|267.98|254
1603850400000|2020-10-28 02:00:00|269.99|267.99|268.63|266.63|269.99|267.99|268.44|266.44|327
1603850700000|2020-10-28 02:05:00|268.62|266.62|268.99|266.99|269.01|267.01|268.53|266.53|226
1603851000000|2020-10-28 02:10:00|269|267|270.09|268.09|270.1|268.1|268.97|266.97|254
1603851300000|2020-10-28 02:15:00|270.11|268.11|269.7|267.7|270.2|268.2|269.47|267.47|385
1603851600000|2020-10-28 02:20:00|269.71|267.71|269.27|267.27|269.71|267.71|269.26|267.26|255
1603851900000|2020-10-28 02:25:00|269.28|267.28|269.72|267.72|269.74|267.74|269.26|267.26|257
1603852200000|2020-10-28 02:30:00|269.7|267.7|269.23|267.23|269.82|267.82|269.23|267.23|260
1603852500000|2020-10-28 02:35:00|269.24|267.24|268.78|266.78|269.33|267.33|268.4|266.4|344
1603852800000|2020-10-28 02:40:00|268.79|266.79|268.92|266.92|269.26|267.26|268.55|266.55|344
1603853100000|2020-10-28 02:45:00|269|267|269.17|267.17|269.26|267.26|268.88|266.88|296
1603853400000|2020-10-28 02:50:00|269.22|267.22|268.99|266.99|269.22|267.22|268.73|266.73|307
1603853700000|2020-10-28 02:55:00|268.98|266.98|269.23|267.23|269.31|267.31|268.64|266.64|330
1603854000000|2020-10-28 03:00:00|269.24|267.24|268.22|266.22|269.3|267.3|268.21|266.21|429
1603854300000|2020-10-28 03:05:00|268.13|266.13|268.29|266.29|268.59|266.59|267.4|265.4|456
1603854600000|2020-10-28 03:10:00|268.28|266.28|267.75|265.75|268.29|266.29|267.73|265.73|364
1603854900000|2020-10-28 03:15:00|267.74|265.74|268.69|266.69|268.69|266.69|267.73|265.73|278
1603855200000|2020-10-28 03:20:00|268.67|266.67|268.54|266.54|268.73|266.73|268.37|266.37|274
1603855500000|2020-10-28 03:25:00|268.53|266.53|268.89|266.89|268.89|266.89|268.42|266.42|291
1603855800000|2020-10-28 03:30:00|268.9|266.9|269.02|267.02|269.03|267.03|268.75|266.75|235
1603856100000|2020-10-28 03:35:00|269.03|267.03|269.06|267.06|269.4|267.4|268.97|266.97|252
1603856400000|2020-10-28 03:40:00|269.11|267.11|268.35|266.35|269.12|267.12|268.17|266.17|222
1603856700000|2020-10-28 03:45:00|268.36|266.36|268.12|266.12|268.37|266.37|268.03|266.03|193
1603857000000|2020-10-28 03:50:00|268.13|266.13|267.99|265.99|268.35|266.35|267.78|265.78|175
1603857300000|2020-10-28 03:55:00|267.98|265.98|268.06|266.06|268.1|266.1|267.89|265.89|242
1603857600000|2020-10-28 04:00:00|268.07|266.07|268.44|266.44|268.47|266.47|268.02|266.02|482
1603857900000|2020-10-28 04:05:00|268.45|266.45|268.93|266.93|269.08|267.08|268.43|266.43|397
1603858200000|2020-10-28 04:10:00|268.92|266.92|269.08|267.08|269.08|267.08|268.76|266.76|454
1603858500000|2020-10-28 04:15:00|269.09|267.09|267.49|265.49|269.1|267.1|267.24|265.24|558
1603858800000|2020-10-28 04:20:00|267.48|265.48|267.51|265.51|267.78|265.78|267.31|265.31|571
1603859100000|2020-10-28 04:25:00|267.5|265.5|267.94|265.94|268.01|266.01|267.5|265.5|492
1603859400000|2020-10-28 04:30:00|267.93|265.93|268.22|266.22|268.34|266.34|267.92|265.92|405
1603859700000|2020-10-28 04:35:00|268.24|266.24|268.31|266.31|268.38|266.38|268.19|266.19|437
1603860000000|2020-10-28 04:40:00|268.3|266.3|268.3|266.3|268.38|266.38|268.21|266.21|449
1603860300000|2020-10-28 04:45:00|268.31|266.31|268.24|266.24|268.31|266.31|268.15|266.15|198
1603860600000|2020-10-28 04:50:00|268.23|266.23|267.6|265.6|268.26|266.26|267.6|265.6|171
1603860900000|2020-10-28 04:55:00|267.59|265.59|267.52|265.52|267.6|265.6|267.48|265.48|146
1603861200000|2020-10-28 05:00:00|267.54|265.54|268.25|266.25|268.25|266.25|267.52|265.52|280
1603861500000|2020-10-28 05:05:00|268.26|266.26|267.59|265.59|268.26|266.26|267.55|265.55|523
1603861800000|2020-10-28 05:10:00|267.58|265.58|266.69|264.69|267.63|265.63|266.3|264.3|468
1603862100000|2020-10-28 05:15:00|266.68|264.68|266.39|264.39|266.76|264.76|266.18|264.18|401
1603862400000|2020-10-28 05:20:00|266.4|264.4|266.73|264.73|266.73|264.73|266.27|264.27|406
1603862700000|2020-10-28 05:25:00|266.72|264.72|267.41|265.41|267.51|265.51|266.72|264.72|404
1603863000000|2020-10-28 05:30:00|267.42|265.42|267.58|265.58|267.75|265.75|267.38|265.38|467
1603863300000|2020-10-28 05:35:00|267.6|265.6|267.49|265.49|267.87|265.87|267.48|265.48|284
1603863600000|2020-10-28 05:40:00|267.44|265.44|267|265|267.54|265.54|266.75|264.75|340
1603863900000|2020-10-28 05:45:00|266.99|264.99|267.44|265.44|267.44|265.44|266.96|264.96|388
1603864200000|2020-10-28 05:50:00|267.45|265.45|267.87|265.87|268.03|266.03|267.44|265.44|347
1603864500000|2020-10-28 05:55:00|267.86|265.86|267.65|265.65|267.92|265.92|267.63|265.63|182
1603864800000|2020-10-28 06:00:00|267.63|265.63|267.47|265.47|267.68|265.68|267.46|265.46|183
1603865100000|2020-10-28 06:05:00|267.45|265.45|267.99|265.99|268.05|266.05|267.41|265.41|411
1603865400000|2020-10-28 06:10:00|268.01|266.01|268.19|266.19|268.24|266.24|267.99|265.99|363
1603865700000|2020-10-28 06:15:00|268.21|266.21|268.06|266.06|268.26|266.26|268.03|266.03|332
1603866000000|2020-10-28 06:20:00|268.04|266.04|267.99|265.99|268.12|266.12|267.96|265.96|206
1603866300000|2020-10-28 06:25:00|268|266|267.82|265.82|268.05|266.05|267.81|265.81|208
1603866600000|2020-10-28 06:30:00|267.83|265.83|267|265|267.83|265.83|266.87|264.87|454
1603866900000|2020-10-28 06:35:00|266.99|264.99|267.05|265.05|267.17|265.17|266.84|264.84|326
1603867200000|2020-10-28 06:40:00|267.04|265.04|266.42|264.42|267.04|265.04|266.3|264.3|390
1603867500000|2020-10-28 06:45:00|266.43|264.43|266.54|264.54|266.58|264.58|266.24|264.24|416
1603867800000|2020-10-28 06:50:00|266.55|264.55|266.21|264.21|266.69|264.69|266.11|264.11|447
1603868100000|2020-10-28 06:55:00|266.22|264.22|265.27|263.27|266.34|264.34|265.25|263.25|495
1603868400000|2020-10-28 07:00:00|265.28|263.28|266.11|264.11|266.11|264.11|264.91|262.91|403
1603868700000|2020-10-28 07:05:00|266.09|264.09|265.77|263.77|266.48|264.48|265.71|263.71|430
1603869000000|2020-10-28 07:10:00|265.75|263.75|264.84|262.84|265.78|263.78|263.79|261.79|611
1603869300000|2020-10-28 07:15:00|264.85|262.85|263.97|261.97|264.85|262.85|263.73|261.73|688
1603869600000|2020-10-28 07:20:00|263.95|261.95|261.16|259.16|264.28|262.28|261.06|259.06|626
1603869900000|2020-10-28 07:25:00|261.18|259.18|263.24|261.24|263.29|261.29|260.92|258.92|642
1603870200000|2020-10-28 07:30:00|263.23|261.23|263.36|261.36|263.68|261.68|262.6|260.6|686
1603870500000|2020-10-28 07:35:00|263.37|261.37|263.58|261.58|264.13|262.13|263.26|261.26|449
1603870800000|2020-10-28 07:40:00|263.57|261.57|262.91|260.91|263.62|261.62|262.9|260.9|216
1603871100000|2020-10-28 07:45:00|262.87|260.87|263.43|261.43|263.44|261.44|262.68|260.68|486
1603871400000|2020-10-28 07:50:00|263.4|261.4|263.4|261.4|263.5|261.5|262.97|260.97|371
1603871700000|2020-10-28 07:55:00|263.41|261.41|263.34|261.34|263.41|261.41|263.24|261.24|248
1603872000000|2020-10-28 08:00:00|263.35|261.35|262.74|260.74|263.37|261.37|262.71|260.71|285
1603872300000|2020-10-28 08:05:00|262.73|260.73|262.32|260.32|263.05|261.05|262.01|260.01|395
1603872600000|2020-10-28 08:10:00|262.31|260.31|262.07|260.07|262.46|260.46|262.04|260.04|423
1603872900000|2020-10-28 08:15:00|262.05|260.05|261.4|259.4|262.09|260.09|261.28|259.28|408
1603873200000|2020-10-28 08:20:00|261.46|259.46|262.12|260.12|262.27|260.27|260.68|258.68|603
1603873500000|2020-10-28 08:25:00|262.15|260.15|263.01|261.01|263.07|261.07|262.13|260.13|621
1603873800000|2020-10-28 08:30:00|262.98|260.98|262.62|260.62|263.15|261.15|262.6|260.6|318
1603874100000|2020-10-28 08:35:00|262.61|260.61|262.07|260.07|262.71|260.71|262.01|260.01|264
1603874400000|2020-10-28 08:40:00|262.09|260.09|262|260|262.58|260.58|262|260|463
1603874700000|2020-10-28 08:45:00|261.98|259.98|262.52|260.52|262.56|260.56|261.97|259.97|295
1603875000000|2020-10-28 08:50:00|262.53|260.53|262.26|260.26|262.74|260.74|262.24|260.24|329
1603875300000|2020-10-28 08:55:00|262.25|260.25|263.9|261.9|263.92|261.92|262.14|260.14|511
1603875600000|2020-10-28 09:00:00|263.91|261.91|264.88|262.88|264.95|262.95|263.72|261.72|444
1603875900000|2020-10-28 09:05:00|264.87|262.87|264.69|262.69|264.93|262.93|264.17|262.17|292
1603876200000|2020-10-28 09:10:00|264.64|262.64|264.41|262.41|264.68|262.68|264.21|262.21|382
1603876500000|2020-10-28 09:15:00|264.4|262.4|264.32|262.32|264.47|262.47|264.22|262.22|300
1603876800000|2020-10-28 09:20:00|264.33|262.33|263.84|261.84|264.35|262.35|263.77|261.77|375
1603877100000|2020-10-28 09:25:00|263.83|261.83|263.27|261.27|263.84|261.84|263.12|261.12|341
1603877400000|2020-10-28 09:30:00|263.26|261.26|262.88|260.88|263.28|261.28|262.76|260.76|349
1603877700000|2020-10-28 09:35:00|262.89|260.89|261.94|259.94|262.98|260.98|261.93|259.93|377
1603878000000|2020-10-28 09:40:00|261.95|259.95|261.77|259.77|261.95|259.95|261.3|259.3|387
1603878300000|2020-10-28 09:45:00|261.8|259.8|262.68|260.68|262.81|260.81|261.3|259.3|494
1603878600000|2020-10-28 09:50:00|262.67|260.67|262.66|260.66|262.82|260.82|262.5|260.5|391
1603878900000|2020-10-28 09:55:00|262.65|260.65|261.21|259.21|262.66|260.66|260.98|258.98|585
1603879200000|2020-10-28 10:00:00|261.19|259.19|260.95|258.95|261.52|259.52|260.42|258.42|632
1603879500000|2020-10-28 10:05:00|260.89|258.89|261.65|259.65|261.78|259.78|260.35|258.35|736
1603879800000|2020-10-28 10:10:00|261.66|259.66|263.41|261.41|263.71|261.71|261.58|259.58|585
1603880100000|2020-10-28 10:15:00|263.4|261.4|264.05|262.05|264.43|262.43|262.97|260.97|467
1603880400000|2020-10-28 10:20:00|264.07|262.07|264.7|262.7|264.75|262.75|263.8|261.8|309
1603880700000|2020-10-28 10:25:00|264.74|262.74|267.11|265.11|267.11|265.11|264.45|262.45|606
1603881000000|2020-10-28 10:30:00|267.13|265.13|270.79|268.79|270.79|268.79|267.13|265.13|725
1603881300000|2020-10-28 10:35:00|270.78|268.78|274.02|272.02|275.17|273.17|269.61|267.61|796
1603881600000|2020-10-28 10:40:00|274.01|272.01|275.39|273.39|275.93|273.93|273.17|271.17|825
1603881900000|2020-10-28 10:45:00|275.38|273.38|275.24|273.24|275.87|273.87|274.24|272.24|734
1603882200000|2020-10-28 10:50:00|275.23|273.23|274.67|272.67|275.71|273.71|274.25|272.25|604
1603882500000|2020-10-28 10:55:00|274.7|272.7|276.19|274.19|277.59|275.59|274.65|272.65|708
1603882800000|2020-10-28 11:00:00|276.17|274.17|274.9|272.9|276.22|274.22|274.4|272.4|661
1603883100000|2020-10-28 11:05:00|274.91|272.91|272.38|270.38|274.91|272.91|272.17|270.17|638
1603883400000|2020-10-28 11:10:00|272.39|270.39|273.06|271.06|273.7|271.7|272.37|270.37|752
1603883700000|2020-10-28 11:15:00|273.07|271.07|273.75|271.75|274.29|272.29|272.97|270.97|521
1603884000000|2020-10-28 11:20:00|273.74|271.74|270.93|268.93|273.74|271.74|269.35|267.35|835
1603884300000|2020-10-28 11:25:00|270.83|268.83|270.69|268.69|271.48|269.48|269.17|267.17|826
1603884600000|2020-10-28 11:30:00|270.7|268.7|270.69|268.69|271.32|269.32|269.73|267.73|659
1603884900000|2020-10-28 11:35:00|270.67|268.67|271.02|269.02|271.99|269.99|269.98|267.98|618
1603885200000|2020-10-28 11:40:00|271.01|269.01|272.23|270.23|272.35|270.35|268.65|266.65|763
1603885500000|2020-10-28 11:45:00|272.24|270.24|272.95|270.95|273.95|271.95|271.96|269.96|680
1603885800000|2020-10-28 11:50:00|272.94|270.94|274.11|272.11|274.6|272.6|272.18|270.18|724
1603886100000|2020-10-28 11:55:00|274.12|272.12|272.5|270.5|274.48|272.48|272.32|270.32|759
1603886400000|2020-10-28 12:00:00|272.49|270.49|274.63|272.63|275.09|273.09|271.69|269.69|701
1603886700000|2020-10-28 12:05:00|274.62|272.62|274.09|272.09|275.36|273.36|273.8|271.8|647
1603887000000|2020-10-28 12:10:00|274.08|272.08|273.8|271.8|274.63|272.63|272.75|270.75|537
1603887300000|2020-10-28 12:15:00|273.81|271.81|273.26|271.26|273.93|271.93|272.32|270.32|472
1603887600000|2020-10-28 12:20:00|273.27|271.27|273.69|271.69|273.9|271.9|273.15|271.15|632
1603887900000|2020-10-28 12:25:00|273.7|271.7|275.65|273.65|276.57|274.57|273.51|271.51|666
1603888200000|2020-10-28 12:30:00|275.63|273.63|276.18|274.18|276.45|274.45|275.34|273.34|578
1603888500000|2020-10-28 12:35:00|276.17|274.17|274.33|272.33|276.22|274.22|274.16|272.16|637
1603888800000|2020-10-28 12:40:00|274.34|272.34|274.97|272.97|275.42|273.42|273.73|271.73|635
1603889100000|2020-10-28 12:45:00|274.96|272.96|276.1|274.1|276.1|274.1|274.85|272.85|615
1603889400000|2020-10-28 12:50:00|276.09|274.09|277.54|275.54|277.56|275.56|275.82|273.82|587
1603889700000|2020-10-28 12:55:00|277.55|275.55|279.55|277.55|280.37|278.37|277.48|275.48|760
1603890000000|2020-10-28 13:00:00|279.57|277.57|281.45|279.45|281.78|279.78|279.43|277.43|707
1603890300000|2020-10-28 13:05:00|281.41|279.41|280.09|278.09|281.41|279.41|279.32|277.32|682
1603890600000|2020-10-28 13:10:00|280.08|278.08|279.01|277.01|280.09|278.09|278.01|276.01|562
1603890900000|2020-10-28 13:15:00|278.92|276.92|279.22|277.22|279.23|277.23|277.62|275.62|609
1603891200000|2020-10-28 13:20:00|279.23|277.23|278.49|276.49|279.53|277.53|278.24|276.24|596
1603891500000|2020-10-28 13:25:00|278.5|276.5|276.74|274.74|278.67|276.67|276.69|274.69|662
1603891800000|2020-10-28 13:30:00|276.71|274.71|276.68|274.68|277.19|275.19|275.48|273.48|695
1603892100000|2020-10-28 13:35:00|276.77|274.77|275.94|273.94|276.77|274.77|275.65|273.65|656
1603892400000|2020-10-28 13:40:00|275.95|273.95|276.04|274.04|276.48|274.48|275.12|273.12|584
1603892700000|2020-10-28 13:45:00|276.05|274.05|276.26|274.26|276.76|274.76|275.94|273.94|528
1603893000000|2020-10-28 13:50:00|276.28|274.28|273.31|271.31|276.29|274.29|272.91|270.91|689
1603893300000|2020-10-28 13:55:00|273.24|271.24|271.91|269.91|274.23|272.23|271.91|269.91|685
1603893600000|2020-10-28 14:00:00|271.9|269.9|274.51|272.51|275.07|273.07|271.5|269.5|692
1603893900000|2020-10-28 14:05:00|274.5|272.5|274.05|272.05|275.13|273.13|273.34|271.34|704
1603894200000|2020-10-28 14:10:00|274.13|272.13|273.06|271.06|274.22|272.22|272.88|270.88|732
1603894500000|2020-10-28 14:15:00|273.03|271.03|272.52|270.52|273.03|271.03|268.88|266.88|932
1603894800000|2020-10-28 14:20:00|272.53|270.53|273.9|271.9|273.94|271.94|272.53|270.53|684
1603895100000|2020-10-28 14:25:00|273.91|271.91|275.11|273.11|275.19|273.19|273.74|271.74|626
1603895400000|2020-10-28 14:30:00|275.1|273.1|275.03|273.03|275.38|273.38|274.13|272.13|614
1603895700000|2020-10-28 14:35:00|275.02|273.02|274.17|272.17|275.3|273.3|273.93|271.93|553
1603896000000|2020-10-28 14:40:00|274.15|272.15|275.34|273.34|275.34|273.34|273.83|271.83|512
1603896300000|2020-10-28 14:45:00|275.33|273.33|274.68|272.68|275.68|273.68|274.68|272.68|512
1603896600000|2020-10-28 14:50:00|274.69|272.69|273.54|271.54|274.79|272.79|272.78|270.78|646
1603896900000|2020-10-28 14:55:00|273.55|271.55|273.64|271.64|273.87|271.87|272.72|270.72|547
1603897200000|2020-10-28 15:00:00|273.65|271.65|272.68|270.68|273.67|271.67|272.64|270.64|426
1603897500000|2020-10-28 15:05:00|272.66|270.66|274.72|272.72|274.88|272.88|272.66|270.66|599
1603897800000|2020-10-28 15:10:00|274.71|272.71|275.05|273.05|275.51|273.51|274.66|272.66|424
1603898100000|2020-10-28 15:15:00|275.04|273.04|275.64|273.64|275.8|273.8|274.72|272.72|483
1603898400000|2020-10-28 15:20:00|275.65|273.65|276.14|274.14|276.14|274.14|275.56|273.56|463
1603898700000|2020-10-28 15:25:00|276.16|274.16|276.13|274.13|276.5|274.5|275.91|273.91|514
1603899000000|2020-10-28 15:30:00|276.12|274.12|274.48|272.48|276.13|274.13|274.32|272.32|491
1603899300000|2020-10-28 15:35:00|274.46|272.46|275.08|273.08|275.55|273.55|274.46|272.46|505
1603899600000|2020-10-28 15:40:00|275.09|273.09|275.28|273.28|275.81|273.81|275.03|273.03|555
1603899900000|2020-10-28 15:45:00|275.32|273.32|274.62|272.62|275.36|273.36|274.57|272.57|513
1603900200000|2020-10-28 15:50:00|274.63|272.63|275.58|273.58|275.75|273.75|274.41|272.41|502
1603900500000|2020-10-28 15:55:00|275.57|273.57|276.37|274.37|276.86|274.86|275.55|273.55|538
1603900800000|2020-10-28 16:00:00|276.38|274.38|275.46|273.46|276.67|274.67|275.29|273.29|583
1603901100000|2020-10-28 16:05:00|275.47|273.47|275.43|273.43|275.86|273.86|275.18|273.18|637
1603901400000|2020-10-28 16:10:00|275.44|273.44|277.09|275.09|277.09|275.09|275.26|273.26|557
1603901700000|2020-10-28 16:15:00|277.08|275.08|276.37|274.37|277.23|275.23|276|274|608
1603902000000|2020-10-28 16:20:00|276.38|274.38|275.34|273.34|276.6|274.6|275.31|273.31|430
1603902300000|2020-10-28 16:25:00|275.37|273.37|275.28|273.28|275.56|273.56|274.77|272.77|498
1603902600000|2020-10-28 16:30:00|275.27|273.27|273.77|271.77|275.29|273.29|273.74|271.74|510
1603902900000|2020-10-28 16:35:00|273.79|271.79|273.19|271.19|274.13|272.13|273.19|271.19|508
1603903200000|2020-10-28 16:40:00|273.18|271.18|272.66|270.66|273.57|271.57|272.32|270.32|582
1603903500000|2020-10-28 16:45:00|272.65|270.65|274.91|272.91|274.92|272.92|272.56|270.56|692
1603903800000|2020-10-28 16:50:00|274.9|272.9|275.91|273.91|276.76|274.76|274.82|272.82|519
1603904100000|2020-10-28 16:55:00|275.88|273.88|275.91|273.91|276.4|274.4|275.13|273.13|575
1603904400000|2020-10-28 17:00:00|275.89|273.89|275.21|273.21|275.96|273.96|274.83|272.83|519
1603904700000|2020-10-28 17:05:00|275.2|273.2|274.43|272.43|275.21|273.21|274.43|272.43|451
1603905000000|2020-10-28 17:10:00|274.42|272.42|273.58|271.58|274.47|272.47|273.57|271.57|449
1603905300000|2020-10-28 17:15:00|273.57|271.57|273.37|271.37|274.26|272.26|272.86|270.86|612
1603905600000|2020-10-28 17:20:00|273.39|271.39|273.98|271.98|274.06|272.06|272.2|270.2|589
1603905900000|2020-10-28 17:25:00|273.99|271.99|274.21|272.21|274.31|272.31|273.7|271.7|439
1603906200000|2020-10-28 17:30:00|274.22|272.22|275.59|273.59|275.7|273.7|274.22|272.22|492
1603906500000|2020-10-28 17:35:00|275.6|273.6|275.75|273.75|275.88|273.88|275.55|273.55|382
1603906800000|2020-10-28 17:40:00|275.72|273.72|275.49|273.49|275.82|273.82|275.27|273.27|493
1603907100000|2020-10-28 17:45:00|275.48|273.48|274.99|272.99|275.51|273.51|274.64|272.64|520
1603907400000|2020-10-28 17:50:00|274.98|272.98|275.06|273.06|275.17|273.17|274.89|272.89|383
1603907700000|2020-10-28 17:55:00|275.05|273.05|274.42|272.42|275.07|273.07|273.52|271.52|432
1603908000000|2020-10-28 18:00:00|274.4|272.4|275.15|273.15|275.28|273.28|274.39|272.39|369
1603908300000|2020-10-28 18:05:00|275.14|273.14|274.67|272.67|275.26|273.26|274.59|272.59|393
1603908600000|2020-10-28 18:10:00|274.66|272.66|274.63|272.63|274.87|272.87|274.55|272.55|344
1603908900000|2020-10-28 18:15:00|274.64|272.64|274.7|272.7|274.86|272.86|274.61|272.61|256
1603909200000|2020-10-28 18:20:00|274.71|272.71|275.22|273.22|275.23|273.23|274.7|272.7|270
1603909500000|2020-10-28 18:25:00|275.21|273.21|275.16|273.16|275.22|273.22|274.88|272.88|349
1603909800000|2020-10-28 18:30:00|275.15|273.15|274.93|272.93|275.26|273.26|274.76|272.76|257
1603910100000|2020-10-28 18:35:00|274.94|272.94|275.36|273.36|275.76|273.76|274.79|272.79|493
1603910400000|2020-10-28 18:40:00|275.35|273.35|275.33|273.33|275.49|273.49|275.25|273.25|266
1603910700000|2020-10-28 18:45:00|275.32|273.32|274.55|272.55|275.37|273.37|274.52|272.52|356
1603911000000|2020-10-28 18:50:00|274.54|272.54|274|272|274.98|272.98|274|272|402
1603911300000|2020-10-28 18:55:00|274.01|272.01|275.09|273.09|275.26|273.26|273.99|271.99|481
1603911600000|2020-10-28 19:00:00|275.1|273.1|275.41|273.41|275.51|273.51|275.05|273.05|366
1603911900000|2020-10-28 19:05:00|275.4|273.4|274.31|272.31|275.52|273.52|274.29|272.29|409
1603912200000|2020-10-28 19:10:00|274.32|272.32|274|272|274.33|272.33|273.61|271.61|442
1603912500000|2020-10-28 19:15:00|274.01|272.01|273.97|271.97|274.01|272.01|273.56|271.56|423
1603912800000|2020-10-28 19:20:00|273.96|271.96|275|273|275.12|273.12|273.61|271.61|536
1603913100000|2020-10-28 19:25:00|274.97|272.97|274.4|272.4|275.02|273.02|274.4|272.4|414
1603913400000|2020-10-28 19:30:00|274.41|272.41|273.99|271.99|274.53|272.53|273.93|271.93|348
1603913700000|2020-10-28 19:35:00|273.97|271.97|273.65|271.65|274.14|272.14|273.54|271.54|251
1603914000000|2020-10-28 19:40:00|273.63|271.63|274.4|272.4|274.43|272.43|273.58|271.58|286
1603914300000|2020-10-28 19:45:00|274.41|272.41|274.59|272.59|274.71|272.71|273.95|271.95|348
1603914600000|2020-10-28 19:50:00|274.55|272.55|273.9|271.9|274.55|272.55|273.9|271.9|456
1603914900000|2020-10-28 19:55:00|273.91|271.91|273.89|271.89|274.19|272.19|273.67|271.67|440
1603915200000|2020-10-28 20:00:00|273.87|271.87|273.4|271.4|273.99|271.99|273.34|271.34|316
1603915500000|2020-10-28 20:05:00|273.39|271.39|273.7|271.7|273.76|271.76|273.27|271.27|349
1603915800000|2020-10-28 20:10:00|273.72|271.72|273.84|271.84|274.06|272.06|273.44|271.44|407
1603916100000|2020-10-28 20:15:00|273.85|271.85|273.69|271.69|274.1|272.1|273.48|271.48|372
1603916400000|2020-10-28 20:20:00|273.68|271.68|273.48|271.48|273.77|271.77|273.4|271.4|416
1603916700000|2020-10-28 20:25:00|273.47|271.47|272.99|270.99|273.5|271.5|272.46|270.46|461
1603917000000|2020-10-28 20:30:00|273|271|272.82|270.82|273.75|271.75|272.82|270.82|548
1603917300000|2020-10-28 20:35:00|272.81|270.81|272.4|270.4|273.02|271.02|272.18|270.18|330
1603917600000|2020-10-28 20:40:00|272.39|270.39|272.08|270.08|272.63|270.63|272.05|270.05|328
1603917900000|2020-10-28 20:45:00|272.06|270.06|272.13|270.13|272.31|270.31|271.99|269.99|341
1603918200000|2020-10-28 20:50:00|272.12|270.12|273.14|271.14|273.17|271.17|271.94|269.94|305
1603918500000|2020-10-28 20:55:00|273.16|271.16|272.02|270.02|273.17|271.17|272.02|270.02|316
1603918800000|2020-10-28 21:00:00|272.01|270.01|272.35|270.35|272.38|270.38|271.81|269.81|221
1603919100000|2020-10-28 21:05:00|272.34|270.34|270.51|268.51|272.34|270.34|270.49|268.49|227
1603919400000|2020-10-28 21:10:00|270.5|268.5|269.93|267.93|270.62|268.62|269.85|267.85|235
1603919700000|2020-10-28 21:15:00|269.92|267.92|269.19|267.19|269.99|267.99|269.19|267.19|237
1603920000000|2020-10-28 21:20:00|269.17|267.17|268.22|266.22|269.26|267.26|268.14|266.14|247
1603920300000|2020-10-28 21:25:00|268.23|266.23|265.96|263.96|268.26|266.26|265.95|263.95|365
1603920600000|2020-10-28 21:30:00|265.92|263.92|267.39|265.39|267.39|265.39|265.92|263.92|267
1603920900000|2020-10-28 21:35:00|267.41|265.41|267.11|265.11|267.97|265.97|267.1|265.1|199
1603921200000|2020-10-28 21:40:00|267.13|265.13|267.33|265.33|267.35|265.35|266.64|264.64|236
1603921500000|2020-10-28 21:45:00|267.34|265.34|268.56|266.56|268.56|266.56|267.34|265.34|309
1603921800000|2020-10-28 21:50:00|268.55|266.55|268.83|266.83|268.85|266.85|268.5|266.5|172
1603922100000|2020-10-28 21:55:00|268.82|266.82|267.86|265.86|268.83|266.83|267.54|265.54|258
1603922400000|2020-10-28 22:00:00|267.87|265.87|267.78|265.78|267.95|265.95|267.74|265.74|131
1603922700000|2020-10-28 22:05:00|267.68|265.68|268.53|266.53|268.79|266.79|267.66|265.66|313
1603923000000|2020-10-28 22:10:00|268.54|266.54|269.63|267.63|269.67|267.67|268.51|266.51|418
1603923300000|2020-10-28 22:15:00|269.62|267.62|269.23|267.23|269.75|267.75|268.93|266.93|341
1603923600000|2020-10-28 22:20:00|269.24|267.24|269.36|267.36|269.36|267.36|269.13|267.13|133
1603923900000|2020-10-28 22:25:00|269.37|267.37|269.45|267.45|269.54|267.54|269.16|267.16|189
1603924200000|2020-10-28 22:30:00|269.46|267.46|268.77|266.77|269.55|267.55|268.75|266.75|318
1603924500000|2020-10-28 22:35:00|268.75|266.75|269.29|267.29|269.29|267.29|268.68|266.68|265
1603924800000|2020-10-28 22:40:00|269.3|267.3|269.23|267.23|269.31|267.31|269.04|267.04|259
1603925100000|2020-10-28 22:45:00|269.24|267.24|269.08|267.08|269.52|267.52|269.07|267.07|229
1603925400000|2020-10-28 22:50:00|269.09|267.09|269.2|267.2|269.24|267.24|268.78|266.78|248
1603925700000|2020-10-28 22:55:00|269.19|267.19|269.06|267.06|269.42|267.42|269|267|319
1603926000000|2020-10-28 23:00:00|269.05|267.05|268.48|266.48|269.13|267.13|268.48|266.48|309
1603926300000|2020-10-28 23:05:00|268.49|266.49|268.83|266.83|268.86|266.86|268.49|266.49|244
1603926600000|2020-10-28 23:10:00|268.81|266.81|268.52|266.52|268.92|266.92|268.49|266.49|346
1603926900000|2020-10-28 23:15:00|268.51|266.51|269.03|267.03|269.09|267.09|268.48|266.48|272
1603927200000|2020-10-28 23:20:00|269.05|267.05|269.55|267.55|269.55|267.55|269|267|284
1603927500000|2020-10-28 23:25:00|269.54|267.54|269.46|267.46|269.78|267.78|269.41|267.41|244
1603927800000|2020-10-28 23:30:00|269.47|267.47|269.81|267.81|269.94|267.94|269.44|267.44|220
1603928100000|2020-10-28 23:35:00|269.82|267.82|270.58|268.58|270.61|268.61|269.81|267.81|269
1603928400000|2020-10-28 23:40:00|270.57|268.57|269.76|267.76|270.89|268.89|269.73|267.73|406
1603928700000|2020-10-28 23:45:00|269.74|267.74|269.82|267.82|270.12|268.12|269.74|267.74|251
1603929000000|2020-10-28 23:50:00|269.83|267.83|269.67|267.67|270.02|268.02|269.63|267.63|179
1603929300000|2020-10-28 23:55:00|269.66|267.66|269.3|267.3|269.79|267.79|269.22|267.22|337
1603929600000|2020-10-29 00:00:00|269.29|267.29|268.63|266.63|269.41|267.41|268.58|266.58|550
1603929900000|2020-10-29 00:05:00|268.59|266.59|269.38|267.38|269.5|267.5|268.3|266.3|449
1603930200000|2020-10-29 00:10:00|269.39|267.39|270.37|268.37|270.37|268.37|269.18|267.18|442
1603930500000|2020-10-29 00:15:00|270.35|268.35|271.28|269.28|271.28|269.28|269.64|267.64|511
1603930800000|2020-10-29 00:20:00|271.25|269.25|271.49|269.49|272.14|270.14|271.16|269.16|596
1603931100000|2020-10-29 00:25:00|271.48|269.48|272.22|270.22|272.37|270.37|271.25|269.25|517
1603931400000|2020-10-29 00:30:00|272.23|270.23|271.46|269.46|272.43|270.43|271.35|269.35|357
1603931700000|2020-10-29 00:35:00|271.47|269.47|271.6|269.6|272.21|270.21|271.46|269.46|360
1603932000000|2020-10-29 00:40:00|271.59|269.59|271.08|269.08|271.59|269.59|271.08|269.08|237
1603932300000|2020-10-29 00:45:00|271.09|269.09|271.2|269.2|271.22|269.22|270.76|268.76|310
1603932600000|2020-10-29 00:50:00|271.19|269.19|271.12|269.12|271.19|269.19|270.74|268.74|377
1603932900000|2020-10-29 00:55:00|271.11|269.11|270.89|268.89|271.29|269.29|270.87|268.87|215
1603933200000|2020-10-29 01:00:00|270.9|268.9|271.46|269.46|271.72|269.72|270.84|268.84|342
1603933500000|2020-10-29 01:05:00|271.48|269.48|271.53|269.53|271.92|269.92|271.33|269.33|206
1603933800000|2020-10-29 01:10:00|271.51|269.51|271.3|269.3|271.54|269.54|271.21|269.21|254
1603934100000|2020-10-29 01:15:00|271.27|269.27|271.38|269.38|271.41|269.41|271.19|269.19|230
1603934400000|2020-10-29 01:20:00|271.35|269.35|270.49|268.49|271.41|269.41|270.49|268.49|269
1603934700000|2020-10-29 01:25:00|270.5|268.5|270.09|268.09|270.53|268.53|269.61|267.61|577
1603935000000|2020-10-29 01:30:00|270.02|268.02|270.49|268.49|270.56|268.56|270|268|352
1603935300000|2020-10-29 01:35:00|270.5|268.5|270.61|268.61|270.67|268.67|270.34|268.34|304
1603935600000|2020-10-29 01:40:00|270.6|268.6|271.31|269.31|271.49|269.49|270.6|268.6|382
1603935900000|2020-10-29 01:45:00|271.3|269.3|272.28|270.28|272.29|270.29|271.29|269.29|309
1603936200000|2020-10-29 01:50:00|272.35|270.35|272.42|270.42|272.51|270.51|271.93|269.93|462
1603936500000|2020-10-29 01:55:00|272.41|270.41|271.91|269.91|272.55|270.55|271.9|269.9|410
1603936800000|2020-10-29 02:00:00|271.9|269.9|271.51|269.51|272.02|270.02|270.68|268.68|387
1603937100000|2020-10-29 02:05:00|271.5|269.5|270.63|268.63|271.58|269.58|270.5|268.5|368
1603937400000|2020-10-29 02:10:00|270.62|268.62|270.42|268.42|270.68|268.68|270.3|268.3|280
1603937700000|2020-10-29 02:15:00|270.43|268.43|270.39|268.39|270.5|268.5|270.23|268.23|297
1603938000000|2020-10-29 02:20:00|270.49|268.49|269.81|267.81|270.57|268.57|269.7|267.7|358
1603938300000|2020-10-29 02:25:00|269.82|267.82|269.78|267.78|270.15|268.15|269.58|267.58|321
1603938600000|2020-10-29 02:30:00|269.79|267.79|270.19|268.19|270.49|268.49|269.51|267.51|402
1603938900000|2020-10-29 02:35:00|270.15|268.15|270.44|268.44|270.57|268.57|270.05|268.05|210
1603939200000|2020-10-29 02:40:00|270.45|268.45|269.77|267.77|270.49|268.49|269.77|267.77|229
1603939500000|2020-10-29 02:45:00|269.78|267.78|269.35|267.35|269.9|267.9|269.07|267.07|279
1603939800000|2020-10-29 02:50:00|269.36|267.36|269.43|267.43|269.43|267.43|268.71|266.71|300
1603940100000|2020-10-29 02:55:00|269.46|267.46|269.25|267.25|269.65|267.65|269.25|267.25|203
1603940400000|2020-10-29 03:00:00|269.26|267.26|268.3|266.3|269.28|267.28|268.1|266.1|431
1603940700000|2020-10-29 03:05:00|268.29|266.29|268.68|266.68|268.79|266.79|268.17|266.17|428
1603941000000|2020-10-29 03:10:00|268.69|266.69|268.89|266.89|269.12|267.12|268.26|266.26|380
1603941300000|2020-10-29 03:15:00|268.85|266.85|268.43|266.43|268.98|266.98|268.22|266.22|269
1603941600000|2020-10-29 03:20:00|268.42|266.42|268.58|266.58|268.59|266.59|267.95|265.95|327
1603941900000|2020-10-29 03:25:00|268.59|266.59|269.26|267.26|269.35|267.35|268.58|266.58|378
1603942200000|2020-10-29 03:30:00|269.3|267.3|269.73|267.73|269.79|267.79|269.25|267.25|272
1603942500000|2020-10-29 03:35:00|269.71|267.71|269.83|267.83|270.36|268.36|269.68|267.68|410
1603942800000|2020-10-29 03:40:00|269.84|267.84|269.71|267.71|269.9|267.9|269.56|267.56|237
1603943100000|2020-10-29 03:45:00|269.72|267.72|270.42|268.42|270.58|268.58|269.7|267.7|353
1603943400000|2020-10-29 03:50:00|270.44|268.44|270.14|268.14|270.58|268.58|269.96|267.96|300
1603943700000|2020-10-29 03:55:00|270.12|268.12|270.53|268.53|270.62|268.62|270.06|268.06|242
1603944000000|2020-10-29 04:00:00|270.5|268.5|270.33|268.33|270.71|268.71|270.11|268.11|250
1603944300000|2020-10-29 04:05:00|270.25|268.25|270.3|268.3|270.65|268.65|270.18|268.18|226
1603944600000|2020-10-29 04:10:00|270.29|268.29|269.86|267.86|270.29|268.29|269.65|267.65|210
1603944900000|2020-10-29 04:15:00|269.87|267.87|269.67|267.67|269.91|267.91|269.29|267.29|328
1603945200000|2020-10-29 04:20:00|269.68|267.68|269.5|267.5|269.81|267.81|269.08|267.08|408
1603945500000|2020-10-29 04:25:00|269.44|267.44|269.16|267.16|269.73|267.73|269.13|267.13|348
1603945800000|2020-10-29 04:30:00|269.17|267.17|268.88|266.88|269.66|267.66|268.79|266.79|316
1603946100000|2020-10-29 04:35:00|268.85|266.85|268.77|266.77|268.85|266.85|268.44|266.44|262
1603946400000|2020-10-29 04:40:00|268.78|266.78|268.42|266.42|269.38|267.38|268.4|266.4|254
1603946700000|2020-10-29 04:45:00|268.4|266.4|269.21|267.21|269.45|267.45|268.36|266.36|322
1603947000000|2020-10-29 04:50:00|269.23|267.23|269|267|269.31|267.31|268.96|266.96|226
1603947300000|2020-10-29 04:55:00|269.01|267.01|268.68|266.68|269.02|267.02|268.6|266.6|197
1603947600000|2020-10-29 05:00:00|268.69|266.69|269.17|267.17|269.25|267.25|268.69|266.69|321
1603947900000|2020-10-29 05:05:00|269.16|267.16|269.06|267.06|269.25|267.25|268.84|266.84|224
1603948200000|2020-10-29 05:10:00|269.07|267.07|269.45|267.45|269.45|267.45|269.06|267.06|192
1603948500000|2020-10-29 05:15:00|269.44|267.44|269.06|267.06|269.52|267.52|269.01|267.01|157
1603948800000|2020-10-29 05:20:00|269.05|267.05|268.98|266.98|269.57|267.57|268.84|266.84|329
1603949100000|2020-10-29 05:25:00|268.96|266.96|269|267|269.13|267.13|268.8|266.8|299
1603949400000|2020-10-29 05:30:00|269.02|267.02|269.16|267.16|269.43|267.43|269.01|267.01|210
1603949700000|2020-10-29 05:35:00|269.11|267.11|268.82|266.82|269.14|267.14|268.61|266.61|219
1603950000000|2020-10-29 05:40:00|268.81|266.81|269.62|267.62|269.63|267.63|268.81|266.81|232
1603950300000|2020-10-29 05:45:00|269.63|267.63|268.81|266.81|269.71|267.71|268.64|266.64|301
1603950600000|2020-10-29 05:50:00|268.76|266.76|269.98|267.98|270|268|268.7|266.7|460
1603950900000|2020-10-29 05:55:00|269.97|267.97|270.59|268.59|270.61|268.61|269.92|267.92|411
1603951200000|2020-10-29 06:00:00|270.6|268.6|270.21|268.21|270.91|268.91|270.16|268.16|358
1603951500000|2020-10-29 06:05:00|270.22|268.22|270.22|268.22|270.64|268.64|270.22|268.22|203
1603951800000|2020-10-29 06:10:00|270.17|268.17|269.25|267.25|270.25|268.25|269.08|267.08|321
1603952100000|2020-10-29 06:15:00|269.23|267.23|269.23|267.23|269.51|267.51|269.17|267.17|270
1603952400000|2020-10-29 06:20:00|269.22|267.22|269.77|267.77|269.84|267.84|269.19|267.19|217
1603952700000|2020-10-29 06:25:00|269.76|267.76|270.09|268.09|270.25|268.25|269.73|267.73|306
1603953000000|2020-10-29 06:30:00|270.11|268.11|269.45|267.45|270.13|268.13|269.44|267.44|265
1603953300000|2020-10-29 06:35:00|269.44|267.44|269.32|267.32|269.48|267.48|269.24|267.24|233
1603953600000|2020-10-29 06:40:00|269.33|267.33|269.78|267.78|269.79|267.79|269.29|267.29|183
1603953900000|2020-10-29 06:45:00|269.8|267.8|269.87|267.87|270.21|268.21|269.78|267.78|147
1603954200000|2020-10-29 06:50:00|269.9|267.9|269.88|267.88|270.84|268.84|269.86|267.86|308
1603954500000|2020-10-29 06:55:00|269.89|267.89|270.11|268.11|270.14|268.14|269.73|267.73|273
1603954800000|2020-10-29 07:00:00|270.12|268.12|269.89|267.89|270.71|268.71|269.78|267.78|331
1603955100000|2020-10-29 07:05:00|269.88|267.88|269.96|267.96|270.14|268.14|269.65|267.65|367
1603955400000|2020-10-29 07:10:00|269.95|267.95|270.01|268.01|270.19|268.19|269.92|267.92|309
1603955700000|2020-10-29 07:15:00|270|268|269.57|267.57|270.05|268.05|269.43|267.43|292
1603956000000|2020-10-29 07:20:00|269.58|267.58|269.15|267.15|269.64|267.64|269.15|267.15|171
1603956300000|2020-10-29 07:25:00|269.16|267.16|268.68|266.68|269.18|267.18|268.54|266.54|261
1603956600000|2020-10-29 07:30:00|268.67|266.67|268.75|266.75|268.99|266.99|268.6|266.6|251
1603956900000|2020-10-29 07:35:00|268.74|266.74|268.92|266.92|269.09|267.09|268.73|266.73|333
1603957200000|2020-10-29 07:40:00|268.93|266.93|268.6|266.6|269.06|267.06|268.58|266.58|239
1603957500000|2020-10-29 07:45:00|268.61|266.61|268.17|266.17|268.63|266.63|267.76|265.76|482
1603957800000|2020-10-29 07:50:00|268.18|266.18|268.52|266.52|268.59|266.59|268.14|266.14|361
1603958100000|2020-10-29 07:55:00|268.47|266.47|267.87|265.87|268.47|266.47|267.73|265.73|398
1603958400000|2020-10-29 08:00:00|267.81|265.81|268.23|266.23|268.51|266.51|267.81|265.81|266
1603958700000|2020-10-29 08:05:00|268.22|266.22|267.65|265.65|268.3|266.3|267.65|265.65|245
1603959000000|2020-10-29 08:10:00|267.64|265.64|266.92|264.92|267.67|265.67|266.57|264.57|482
1603959300000|2020-10-29 08:15:00|266.93|264.93|267.58|265.58|267.67|265.67|266.93|264.93|428
1603959600000|2020-10-29 08:20:00|267.57|265.57|268.14|266.14|268.38|266.38|267.57|265.57|336
1603959900000|2020-10-29 08:25:00|268.15|266.15|268.03|266.03|268.34|266.34|268|266|314
1603960200000|2020-10-29 08:30:00|268.02|266.02|268.19|266.19|268.33|266.33|267.82|265.82|445
1603960500000|2020-10-29 08:35:00|268.11|266.11|267.96|265.96|268.22|266.22|267.75|265.75|409
1603960800000|2020-10-29 08:40:00|267.97|265.97|267.82|265.82|268.17|266.17|267.79|265.79|203
1603961100000|2020-10-29 08:45:00|267.85|265.85|267.62|265.62|267.9|265.9|267.57|265.57|218
1603961400000|2020-10-29 08:50:00|267.63|265.63|267.73|265.73|267.83|265.83|267.6|265.6|223
1603961700000|2020-10-29 08:55:00|267.72|265.72|266.79|264.79|267.73|265.73|266.61|264.61|330
1603962000000|2020-10-29 09:00:00|266.8|264.8|266.81|264.81|266.84|264.84|266.56|264.56|237
1603962300000|2020-10-29 09:05:00|266.82|264.82|268.35|266.35|268.38|266.38|266.81|264.81|302
1603962600000|2020-10-29 09:10:00|268.34|266.34|268.37|266.37|268.46|266.46|268.21|266.21|247
1603962900000|2020-10-29 09:15:00|268.36|266.36|267.88|265.88|268.42|266.42|267.88|265.88|260
1603963200000|2020-10-29 09:20:00|267.89|265.89|268.33|266.33|268.33|266.33|267.88|265.88|239
1603963500000|2020-10-29 09:25:00|268.29|266.29|267.8|265.8|268.43|266.43|267.46|265.46|334
1603963800000|2020-10-29 09:30:00|267.81|265.81|267.41|265.41|268.03|266.03|267.38|265.38|211
1603964100000|2020-10-29 09:35:00|267.42|265.42|267.27|265.27|267.47|265.47|267.27|265.27|161
1603964400000|2020-10-29 09:40:00|267.23|265.23|267.25|265.25|267.61|265.61|267.11|265.11|267
1603964700000|2020-10-29 09:45:00|267.26|265.26|267.88|265.88|268.04|266.04|267.26|265.26|331
1603965000000|2020-10-29 09:50:00|267.89|265.89|267.84|265.84|267.99|265.99|267.72|265.72|244
1603965300000|2020-10-29 09:55:00|267.85|265.85|268.07|266.07|268.17|266.17|267.83|265.83|257
1603965600000|2020-10-29 10:00:00|268.11|266.11|267.41|265.41|268.15|266.15|267.32|265.32|282
1603965900000|2020-10-29 10:05:00|267.4|265.4|267.69|265.69|267.8|265.8|267.39|265.39|339
1603966200000|2020-10-29 10:10:00|267.67|265.67|267.59|265.59|267.74|265.74|267.27|265.27|374
1603966500000|2020-10-29 10:15:00|267.61|265.61|267.17|265.17|267.68|265.68|267.12|265.12|379
1603966800000|2020-10-29 10:20:00|267.19|265.19|266.94|264.94|267.32|265.32|266.93|264.93|328
1603967100000|2020-10-29 10:25:00|266.93|264.93|265.46|263.46|266.95|264.95|265.33|263.33|407
1603967400000|2020-10-29 10:30:00|265.42|263.42|264.42|262.42|265.44|263.44|263.92|261.92|506
1603967700000|2020-10-29 10:35:00|264.35|262.35|263.96|261.96|264.37|262.37|263.51|261.51|628
1603968000000|2020-10-29 10:40:00|263.95|261.95|263.65|261.65|264.14|262.14|263.36|261.36|610
1603968300000|2020-10-29 10:45:00|263.64|261.64|263.86|261.86|264.08|262.08|262.77|260.77|450
1603968600000|2020-10-29 10:50:00|263.87|261.87|264.44|262.44|264.59|262.59|263.77|261.77|388
1603968900000|2020-10-29 10:55:00|264.46|262.46|264.44|262.44|264.61|262.61|264.18|262.18|403
1603969200000|2020-10-29 11:00:00|264.47|262.47|263.98|261.98|264.59|262.59|263.44|261.44|501
1603969500000|2020-10-29 11:05:00|263.99|261.99|264.8|262.8|264.8|262.8|263.84|261.84|425
1603969800000|2020-10-29 11:10:00|264.81|262.81|265.05|263.05|265.07|263.07|264.71|262.71|439
1603970100000|2020-10-29 11:15:00|265.06|263.06|264.84|262.84|265.19|263.19|264.26|262.26|401
1603970400000|2020-10-29 11:20:00|264.83|262.83|264.28|262.28|264.96|262.96|264.26|262.26|310
1603970700000|2020-10-29 11:25:00|264.29|262.29|264.01|262.01|264.6|262.6|263.93|261.93|452
1603971000000|2020-10-29 11:30:00|264.02|262.02|265.16|263.16|265.17|263.17|264.01|262.01|367
1603971300000|2020-10-29 11:35:00|265.15|263.15|264.34|262.34|265.15|263.15|264.31|262.31|290
1603971600000|2020-10-29 11:40:00|264.35|262.35|264.2|262.2|264.56|262.56|264.04|262.04|336
1603971900000|2020-10-29 11:45:00|264.19|262.19|264.23|262.23|264.55|262.55|264.13|262.13|420
1603972200000|2020-10-29 11:50:00|264.24|262.24|264.13|262.13|264.3|262.3|264.11|262.11|348
1603972500000|2020-10-29 11:55:00|264.09|262.09|263.54|261.54|264.36|262.36|263.52|261.52|468
1603972800000|2020-10-29 12:00:00|263.55|261.55|263.49|261.49|264.08|262.08|263.19|261.19|523
1603973100000|2020-10-29 12:05:00|263.48|261.48|263.12|261.12|263.64|261.64|262.42|260.42|500
1603973400000|2020-10-29 12:10:00|263.13|261.13|262.58|260.58|263.35|261.35|262.42|260.42|433
1603973700000|2020-10-29 12:15:00|262.59|260.59|262.43|260.43|263.26|261.26|262.43|260.43|374
1603974000000|2020-10-29 12:20:00|262.42|260.42|262.3|260.3|262.63|260.63|261.21|259.21|510
1603974300000|2020-10-29 12:25:00|262.29|260.29|259.8|257.8|262.3|260.3|259.14|257.14|755
1603974600000|2020-10-29 12:30:00|259.79|257.79|262.59|260.59|262.59|260.59|259.68|257.68|655
1603974900000|2020-10-29 12:35:00|262.6|260.6|263.04|261.04|263.06|261.06|262.57|260.57|449
1603975200000|2020-10-29 12:40:00|263.03|261.03|262.78|260.78|263.04|261.04|262.6|260.6|400
1603975500000|2020-10-29 12:45:00|262.79|260.79|262.87|260.87|262.88|260.88|261.92|259.92|393
1603975800000|2020-10-29 12:50:00|262.86|260.86|263.98|261.98|264.09|262.09|262.86|260.86|409
1603976100000|2020-10-29 12:55:00|263.99|261.99|263.81|261.81|264.03|262.03|263.71|261.71|360
1603976400000|2020-10-29 13:00:00|263.8|261.8|264.36|262.36|264.36|262.36|263.42|261.42|356
1603976700000|2020-10-29 13:05:00|264.37|262.37|264.05|262.05|264.39|262.39|263.81|261.81|281
1603977000000|2020-10-29 13:10:00|264.06|262.06|264.18|262.18|264.19|262.19|263.8|261.8|252
1603977300000|2020-10-29 13:15:00|264.19|262.19|263.84|261.84|264.33|262.33|263.84|261.84|292
1603977600000|2020-10-29 13:20:00|263.83|261.83|264.28|262.28|264.43|262.43|263.76|261.76|234
1603977900000|2020-10-29 13:25:00|264.27|262.27|264.38|262.38|264.41|262.41|263.9|261.9|284
1603978200000|2020-10-29 13:30:00|264.4|262.4|265.47|263.47|265.83|263.83|264.4|262.4|619
1603978500000|2020-10-29 13:35:00|265.48|263.48|264.97|262.97|265.54|263.54|264.75|262.75|577
1603978800000|2020-10-29 13:40:00|264.96|262.96|264.85|262.85|265.01|263.01|264.51|262.51|495
1603979100000|2020-10-29 13:45:00|264.86|262.86|265.17|263.17|265.72|263.72|264.69|262.69|498
1603979400000|2020-10-29 13:50:00|265.18|263.18|265.41|263.41|265.42|263.42|265.06|263.06|297
1603979700000|2020-10-29 13:55:00|265.36|263.36|266.73|264.73|266.94|264.94|265.26|263.26|458
1603980000000|2020-10-29 14:00:00|266.74|264.74|266.89|264.89|267.11|265.11|266.28|264.28|338
1603980300000|2020-10-29 14:05:00|266.9|264.9|267.25|265.25|267.92|265.92|266.81|264.81|342
1603980600000|2020-10-29 14:10:00|267.26|265.26|267.27|265.27|267.55|265.55|266.91|264.91|406
1603980900000|2020-10-29 14:15:00|267.26|265.26|267.75|265.75|268.17|266.17|267.26|265.26|337
1603981200000|2020-10-29 14:20:00|267.76|265.76|267.94|265.94|268.31|266.31|267.73|265.73|447
1603981500000|2020-10-29 14:25:00|267.88|265.88|268.55|266.55|268.65|266.65|267.8|265.8|446
1603981800000|2020-10-29 14:30:00|268.5|266.5|268.6|266.6|268.68|266.68|268.03|266.03|442
1603982100000|2020-10-29 14:35:00|268.61|266.61|268.1|266.1|268.66|266.66|267.63|265.63|445
1603982400000|2020-10-29 14:40:00|268.11|266.11|268.34|266.34|268.74|266.74|268.11|266.11|457
1603982700000|2020-10-29 14:45:00|268.38|266.38|268.46|266.46|268.81|266.81|268.1|266.1|384
1603983000000|2020-10-29 14:50:00|268.45|266.45|267.13|265.13|268.48|266.48|267.13|265.13|447
1603983300000|2020-10-29 14:55:00|267.12|265.12|267.73|265.73|268.17|266.17|267.12|265.12|389
1603983600000|2020-10-29 15:00:00|267.72|265.72|267.47|265.47|267.84|265.84|267|265|407
1603983900000|2020-10-29 15:05:00|267.49|265.49|268.36|266.36|268.48|266.48|267.4|265.4|335
1603984200000|2020-10-29 15:10:00|268.35|266.35|268.02|266.02|268.47|266.47|267.63|265.63|351
1603984500000|2020-10-29 15:15:00|268.01|266.01|268.27|266.27|268.49|266.49|267.94|265.94|289
1603984800000|2020-10-29 15:20:00|268.26|266.26|268.43|266.43|269.17|267.17|268.24|266.24|314
1603985100000|2020-10-29 15:25:00|268.41|266.41|268.72|266.72|269.12|267.12|268.37|266.37|342
1603985400000|2020-10-29 15:30:00|268.71|266.71|268.32|266.32|268.92|266.92|268.29|266.29|331
1603985700000|2020-10-29 15:35:00|268.31|266.31|268.25|266.25|268.35|266.35|267.89|265.89|386
1603986000000|2020-10-29 15:40:00|268.26|266.26|267.75|265.75|268.43|266.43|267.41|265.41|311
1603986300000|2020-10-29 15:45:00|267.76|265.76|267.4|265.4|267.82|265.82|267.35|265.35|112
1603986600000|2020-10-29 15:50:00|267.38|265.38|267.66|265.66|267.92|265.92|267.26|265.26|310
1603986900000|2020-10-29 15:55:00|267.67|265.67|267.53|265.53|268.07|266.07|267.2|265.2|344
1603987200000|2020-10-29 16:00:00|267.54|265.54|266.89|264.89|267.61|265.61|266.89|264.89|291
1603987500000|2020-10-29 16:05:00|266.91|264.91|267.08|265.08|267.36|265.36|266.54|264.54|340
1603987800000|2020-10-29 16:10:00|267.11|265.11|267.84|265.84|267.84|265.84|266.76|264.76|285
1603988100000|2020-10-29 16:15:00|267.85|265.85|268.43|266.43|268.47|266.47|267.8|265.8|288
1603988400000|2020-10-29 16:20:00|268.44|266.44|268.54|266.54|268.96|266.96|268.44|266.44|420
1603988700000|2020-10-29 16:25:00|268.56|266.56|268.84|266.84|268.84|266.84|267.98|265.98|452
1603989000000|2020-10-29 16:30:00|268.85|266.85|268.98|266.98|268.98|266.98|268.41|266.41|443
1603989300000|2020-10-29 16:35:00|268.99|266.99|269.06|267.06|269.1|267.1|268.76|266.76|326
1603989600000|2020-10-29 16:40:00|269.05|267.05|269.18|267.18|269.18|267.18|268.68|266.68|326
1603989900000|2020-10-29 16:45:00|269.2|267.2|269.27|267.27|269.61|267.61|269.05|267.05|275
1603990200000|2020-10-29 16:50:00|269.33|267.33|268.87|266.87|269.44|267.44|268.83|266.83|319
1603990500000|2020-10-29 16:55:00|268.89|266.89|269.18|267.18|269.98|267.98|268.83|266.83|286
1603990800000|2020-10-29 17:00:00|269.19|267.19|269.04|267.04|269.25|267.25|269|267|272
1603991100000|2020-10-29 17:05:00|269.03|267.03|268.2|266.2|269.03|267.03|268.12|266.12|327
1603991400000|2020-10-29 17:10:00|268.22|266.22|268.61|266.61|268.77|266.77|268.02|266.02|350
1603991700000|2020-10-29 17:15:00|268.59|266.59|268.44|266.44|268.67|266.67|268|266|314
1603992000000|2020-10-29 17:20:00|268.45|266.45|268.8|266.8|268.81|266.81|268.29|266.29|256
1603992300000|2020-10-29 17:25:00|268.81|266.81|268.45|266.45|268.9|266.9|268.44|266.44|277
1603992600000|2020-10-29 17:30:00|268.46|266.46|268.87|266.87|268.87|266.87|268.36|266.36|235
1603992900000|2020-10-29 17:35:00|268.85|266.85|269.06|267.06|269.13|267.13|268.85|266.85|180
1603993200000|2020-10-29 17:40:00|269.07|267.07|268.6|266.6|269.24|267.24|268.59|266.59|335
1603993500000|2020-10-29 17:45:00|268.61|266.61|268.97|266.97|269.12|267.12|268.42|266.42|341
1603993800000|2020-10-29 17:50:00|268.96|266.96|269.37|267.37|269.41|267.41|268.71|266.71|294
1603994100000|2020-10-29 17:55:00|269.36|267.36|269.12|267.12|269.4|267.4|268.81|266.81|316
1603994400000|2020-10-29 18:00:00|269.11|267.11|269.83|267.83|269.87|267.87|269.08|267.08|304
1603994700000|2020-10-29 18:05:00|269.84|267.84|269.57|267.57|270.26|268.26|269.52|267.52|297
1603995000000|2020-10-29 18:10:00|269.58|267.58|270.28|268.28|270.46|268.46|269.53|267.53|367
1603995300000|2020-10-29 18:15:00|270.27|268.27|269.93|267.93|270.33|268.33|269.44|267.44|417
1603995600000|2020-10-29 18:20:00|269.92|267.92|269.98|267.98|270.09|268.09|269.85|267.85|323
1603995900000|2020-10-29 18:25:00|270|268|270.62|268.62|270.74|268.74|269.97|267.97|264
1603996200000|2020-10-29 18:30:00|270.63|268.63|270.67|268.67|270.73|268.73|270.17|268.17|200
1603996500000|2020-10-29 18:35:00|270.66|268.66|270|268|270.66|268.66|269.9|267.9|219
1603996800000|2020-10-29 18:40:00|270.08|268.08|270.26|268.26|270.69|268.69|269.98|267.98|263
1603997100000|2020-10-29 18:45:00|270.27|268.27|270.15|268.15|270.36|268.36|269.93|267.93|254
1603997400000|2020-10-29 18:50:00|270.16|268.16|270.64|268.64|270.65|268.65|270.06|268.06|302
1603997700000|2020-10-29 18:55:00|270.63|268.63|270.28|268.28|270.68|268.68|270.2|268.2|280
1603998000000|2020-10-29 19:00:00|270.31|268.31|270.24|268.24|270.39|268.39|270.13|268.13|292
1603998300000|2020-10-29 19:05:00|270.27|268.27|269.92|267.92|270.36|268.36|269.81|267.81|157
1603998600000|2020-10-29 19:10:00|269.91|267.91|270.15|268.15|270.8|268.8|269.81|267.81|340
1603998900000|2020-10-29 19:15:00|270.14|268.14|270.22|268.22|270.27|268.27|269.99|267.99|228
1603999200000|2020-10-29 19:20:00|270.2|268.2|270.47|268.47|270.54|268.54|270.14|268.14|247
1603999500000|2020-10-29 19:25:00|270.46|268.46|270.28|268.28|270.61|268.61|270.11|268.11|258
1603999800000|2020-10-29 19:30:00|270.29|268.29|270.48|268.48|270.69|268.69|270.29|268.29|248
1604000100000|2020-10-29 19:35:00|270.52|268.52|270.48|268.48|270.61|268.61|270.35|268.35|260
1604000400000|2020-10-29 19:40:00|270.47|268.47|270.14|268.14|270.55|268.55|270.06|268.06|190
1604000700000|2020-10-29 19:45:00|270.11|268.11|270.18|268.18|270.5|268.5|270.08|268.08|212
1604001000000|2020-10-29 19:50:00|270.22|268.22|270.34|268.34|270.54|268.54|270.1|268.1|261
1604001300000|2020-10-29 19:55:00|270.33|268.33|269.53|267.53|270.33|268.33|269.53|267.53|294
1604001600000|2020-10-29 20:00:00|269.52|267.52|269.97|267.97|270.18|268.18|269.14|267.14|394
1604001900000|2020-10-29 20:05:00|269.96|267.96|270.14|268.14|270.45|268.45|269.91|267.91|229
1604002200000|2020-10-29 20:10:00|270.13|268.13|269.73|267.73|270.33|268.33|269.56|267.56|363
1604002500000|2020-10-29 20:15:00|269.75|267.75|270.24|268.24|270.35|268.35|269.75|267.75|263
1604002800000|2020-10-29 20:20:00|270.25|268.25|269.59|267.59|270.42|268.42|269.59|267.59|278
1604003100000|2020-10-29 20:25:00|269.58|267.58|269.58|267.58|269.71|267.71|269.34|267.34|211
1604003400000|2020-10-29 20:30:00|269.59|267.59|269.75|267.75|269.83|267.83|269.45|267.45|331
1604003700000|2020-10-29 20:35:00|269.74|267.74|270.12|268.12|270.13|268.13|269.62|267.62|249
1604004000000|2020-10-29 20:40:00|270.09|268.09|269.98|267.98|270.26|268.26|269.96|267.96|160
1604004300000|2020-10-29 20:45:00|269.97|267.97|269.64|267.64|269.98|267.98|269.38|267.38|126
1604004600000|2020-10-29 20:50:00|269.65|267.65|269.52|267.52|269.81|267.81|269.04|267.04|245
1604004900000|2020-10-29 20:55:00|269.53|267.53|269.78|267.78|269.79|267.79|269.52|267.52|181
1604005200000|2020-10-29 21:00:00|269.79|267.79|269.69|267.69|269.86|267.86|269.54|267.54|99
1604005500000|2020-10-29 21:05:00|269.7|267.7|269.95|267.95|269.96|267.96|269.69|267.69|81
1604005800000|2020-10-29 21:10:00|269.94|267.94|270.02|268.02|270.09|268.09|269.94|267.94|67
1604006100000|2020-10-29 21:15:00|270.03|268.03|269.96|267.96|270.07|268.07|269.94|267.94|50
1604006400000|2020-10-29 21:20:00|269.97|267.97|269.74|267.74|269.97|267.97|269.73|267.73|67
1604006700000|2020-10-29 21:25:00|269.73|267.73|269.58|267.58|269.73|267.73|269.57|267.57|72
1604007000000|2020-10-29 21:30:00|269.57|267.57|269.44|267.44|269.58|267.58|269.42|267.42|45
1604007300000|2020-10-29 21:35:00|269.45|267.45|269.4|267.4|269.48|267.48|269.4|267.4|42
1604007600000|2020-10-29 21:40:00|269.44|267.44|269.29|267.29|269.45|267.45|269.15|267.15|86
1604007900000|2020-10-29 21:45:00|269.31|267.31|269.35|267.35|269.35|267.35|269.18|267.18|74
1604008200000|2020-10-29 21:50:00|269.34|267.34|270.04|268.04|270.08|268.08|269.34|267.34|153
1604008500000|2020-10-29 21:55:00|270.03|268.03|270.16|268.16|270.22|268.22|270.03|268.03|130
1604008800000|2020-10-29 22:00:00|270.17|268.17|270.11|268.11|270.2|268.2|270.1|268.1|85
1604009100000|2020-10-29 22:05:00|270.1|268.1|269.08|267.08|270.12|268.12|268.82|266.82|242
1604009400000|2020-10-29 22:10:00|269.06|267.06|268.74|266.74|269.13|267.13|268.56|266.56|338
1604009700000|2020-10-29 22:15:00|268.73|266.73|268.1|266.1|268.75|266.75|268|266|299
1604010000000|2020-10-29 22:20:00|268.11|266.11|268.48|266.48|268.55|266.55|268.08|266.08|343
1604010300000|2020-10-29 22:25:00|268.47|266.47|268.33|266.33|268.69|266.69|268.27|266.27|256
1604010600000|2020-10-29 22:30:00|268.3|266.3|268.86|266.86|268.94|266.94|268.12|266.12|220
1604010900000|2020-10-29 22:35:00|268.88|266.88|268.6|266.6|269.16|267.16|268.6|266.6|134
1604011200000|2020-10-29 22:40:00|268.59|266.59|268.17|266.17|268.7|266.7|268.11|266.11|206
1604011500000|2020-10-29 22:45:00|268.19|266.19|268.12|266.12|268.75|266.75|268.12|266.12|249
1604011800000|2020-10-29 22:50:00|268.13|266.13|267.23|265.23|268.13|266.13|267.18|265.18|356
1604012100000|2020-10-29 22:55:00|267.22|265.22|266.84|264.84|267.4|265.4|266.84|264.84|339
1604012400000|2020-10-29 23:00:00|266.85|264.85|267.03|265.03|267.11|265.11|266.83|264.83|183
1604012700000|2020-10-29 23:05:00|267.04|265.04|267.43|265.43|267.54|265.54|267.04|265.04|228
1604013000000|2020-10-29 23:10:00|267.44|265.44|267.96|265.96|268.11|266.11|267.24|265.24|196
1604013300000|2020-10-29 23:15:00|267.97|265.97|268.22|266.22|268.34|266.34|267.78|265.78|277
1604013600000|2020-10-29 23:20:00|268.21|266.21|267.83|265.83|268.22|266.22|267.72|265.72|156
1604013900000|2020-10-29 23:25:00|267.82|265.82|268.02|266.02|268.06|266.06|267.79|265.79|158
1604014200000|2020-10-29 23:30:00|268.03|266.03|268.61|266.61|268.69|266.69|267.78|265.78|222
1604014500000|2020-10-29 23:35:00|268.6|266.6|269.15|267.15|269.17|267.17|268.59|266.59|182
1604014800000|2020-10-29 23:40:00|269.14|267.14|268.85|266.85|269.16|267.16|268.77|266.77|206
1604015100000|2020-10-29 23:45:00|268.84|266.84|268.54|266.54|268.97|266.97|268.53|266.53|147
1604015400000|2020-10-29 23:50:00|268.58|266.58|268.46|266.46|268.69|266.69|268.27|266.27|192
1604015700000|2020-10-29 23:55:00|268.45|266.45|268.61|266.61|268.7|266.7|268.26|266.26|230
1604016000000|2020-10-30 00:00:00|268.6|266.6|267.57|265.57|268.63|266.63|267.14|265.14|339
1604016300000|2020-10-30 00:05:00|267.6|265.6|266.17|264.17|267.64|265.64|266.12|264.12|384
1604016600000|2020-10-30 00:10:00|266.13|264.13|266.59|264.59|266.94|264.94|266.1|264.1|386
1604016900000|2020-10-30 00:15:00|266.58|264.58|266.51|264.51|266.82|264.82|266.39|264.39|266
1604017200000|2020-10-30 00:20:00|266.52|264.52|266.37|264.37|266.57|264.57|266.13|264.13|229
1604017500000|2020-10-30 00:25:00|266.38|264.38|266.54|264.54|266.63|264.63|266.2|264.2|268
1604017800000|2020-10-30 00:30:00|266.53|264.53|267.18|265.18|267.34|265.34|266.53|264.53|251
1604018100000|2020-10-30 00:35:00|267.2|265.2|267.71|265.71|267.83|265.83|267.19|265.19|182
1604018400000|2020-10-30 00:40:00|267.72|265.72|268.2|266.2|268.46|266.46|267.64|265.64|249
1604018700000|2020-10-30 00:45:00|268.21|266.21|270.35|268.35|270.47|268.47|268.2|266.2|538
1604019000000|2020-10-30 00:50:00|270.36|268.36|270.92|268.92|271.07|269.07|269.87|267.87|504
1604019300000|2020-10-30 00:55:00|271.01|269.01|270.76|268.76|271.67|269.67|270.59|268.59|449
1604019600000|2020-10-30 01:00:00|270.7|268.7|270.4|268.4|271.35|269.35|270.39|268.39|440
1604019900000|2020-10-30 01:05:00|270.39|268.39|270.16|268.16|270.51|268.51|269.92|267.92|330
1604020200000|2020-10-30 01:10:00|270.15|268.15|269.68|267.68|270.54|268.54|269.53|267.53|430
1604020500000|2020-10-30 01:15:00|269.66|267.66|269.99|267.99|270.02|268.02|269.53|267.53|319
1604020800000|2020-10-30 01:20:00|270|268|269.52|267.52|270.23|268.23|269.44|267.44|338
1604021100000|2020-10-30 01:25:00|269.5|267.5|269.79|267.79|269.91|267.91|269.5|267.5|255
1604021400000|2020-10-30 01:30:00|269.78|267.78|268.62|266.62|269.82|267.82|268.62|266.62|247
1604021700000|2020-10-30 01:35:00|268.61|266.61|268.74|266.74|269.01|267.01|268.59|266.59|251
1604022000000|2020-10-30 01:40:00|268.73|266.73|268.46|266.46|268.77|266.77|268.33|266.33|249
1604022300000|2020-10-30 01:45:00|268.45|266.45|266.81|264.81|268.46|266.46|266.73|264.73|312
1604022600000|2020-10-30 01:50:00|266.96|264.96|267.27|265.27|267.64|265.64|266.53|264.53|341
1604022900000|2020-10-30 01:55:00|267.25|265.25|267.02|265.02|267.5|265.5|267.01|265.01|276
1604023200000|2020-10-30 02:00:00|267.01|265.01|268.01|266.01|268.02|266.02|266.79|264.79|438
1604023500000|2020-10-30 02:05:00|268.03|266.03|267.48|265.48|268.03|266.03|267.41|265.41|270
1604023800000|2020-10-30 02:10:00|267.49|265.49|267.91|265.91|268.06|266.06|267.34|265.34|273
1604024100000|2020-10-30 02:15:00|267.9|265.9|267.58|265.58|267.93|265.93|267.57|265.57|194
1604024400000|2020-10-30 02:20:00|267.57|265.57|266.85|264.85|267.58|265.58|266.65|264.65|279
1604024700000|2020-10-30 02:25:00|266.84|264.84|266.74|264.74|266.98|264.98|266.53|264.53|202
1604025000000|2020-10-30 02:30:00|266.75|264.75|267.41|265.41|267.5|265.5|266.74|264.74|207
1604025300000|2020-10-30 02:35:00|267.42|265.42|266.05|264.05|267.48|265.48|265.91|263.91|297
1604025600000|2020-10-30 02:40:00|266.06|264.06|266.12|264.12|266.37|264.37|266.03|264.03|249
1604025900000|2020-10-30 02:45:00|266.11|264.11|265.76|263.76|266.44|264.44|265.75|263.75|223
1604026200000|2020-10-30 02:50:00|265.77|263.77|265.04|263.04|265.84|263.84|264.79|262.79|313
1604026500000|2020-10-30 02:55:00|265.06|263.06|264.88|262.88|265.06|263.06|264.7|262.7|292
1604026800000|2020-10-30 03:00:00|264.89|262.89|265.89|263.89|265.89|263.89|264.7|262.7|427
1604027100000|2020-10-30 03:05:00|265.88|263.88|268.77|266.77|268.83|266.83|265.74|263.74|570
1604027400000|2020-10-30 03:10:00|268.78|266.78|270.59|268.59|270.91|268.91|268.78|266.78|590
1604027700000|2020-10-30 03:15:00|270.58|268.58|269.84|267.84|270.96|268.96|269.71|267.71|507
1604028000000|2020-10-30 03:20:00|269.83|267.83|269.26|267.26|270.12|268.12|268.04|266.04|566
1604028300000|2020-10-30 03:25:00|269.24|267.24|270.68|268.68|271.5|269.5|269.24|267.24|493
1604028600000|2020-10-30 03:30:00|270.72|268.72|271.4|269.4|271.49|269.49|270.09|268.09|373
1604028900000|2020-10-30 03:35:00|271.39|269.39|270.14|268.14|271.4|269.4|269.71|267.71|421
1604029200000|2020-10-30 03:40:00|270.12|268.12|267.94|265.94|270.13|268.13|267.94|265.94|432
1604029500000|2020-10-30 03:45:00|267.93|265.93|267.9|265.9|268.63|266.63|266.53|264.53|485
1604029800000|2020-10-30 03:50:00|267.89|265.89|267.22|265.22|267.92|265.92|266.36|264.36|507
1604030100000|2020-10-30 03:55:00|267.2|265.2|267.08|265.08|267.45|265.45|266.87|264.87|308
1604030400000|2020-10-30 04:00:00|267.07|265.07|268.14|266.14|268.16|266.16|267.07|265.07|342
1604030700000|2020-10-30 04:05:00|268.15|266.15|267.89|265.89|268.17|266.17|267.09|265.09|302
1604031000000|2020-10-30 04:10:00|267.9|265.9|266.73|264.73|267.95|265.95|266.45|264.45|296
1604031300000|2020-10-30 04:15:00|266.72|264.72|267.29|265.29|267.29|265.29|266.38|264.38|377
1604031600000|2020-10-30 04:20:00|267.26|265.26|266.76|264.76|267.55|265.55|266.67|264.67|302
1604031900000|2020-10-30 04:25:00|266.77|264.77|267.05|265.05|267.33|265.33|266.73|264.73|318
1604032200000|2020-10-30 04:30:00|267.04|265.04|268.36|266.36|268.38|266.38|266.95|264.95|365
1604032500000|2020-10-30 04:35:00|268.37|266.37|267.82|265.82|268.56|266.56|267.17|265.17|398
1604032800000|2020-10-30 04:40:00|267.88|265.88|267.39|265.39|267.9|265.9|267.32|265.32|270
1604033100000|2020-10-30 04:45:00|267.38|265.38|266.83|264.83|267.38|265.38|266.79|264.79|265
1604033400000|2020-10-30 04:50:00|266.84|264.84|266.69|264.69|266.91|264.91|266.52|264.52|187
1604033700000|2020-10-30 04:55:00|266.67|264.67|265.78|263.78|266.68|264.68|265.45|263.45|327
1604034000000|2020-10-30 05:00:00|265.77|263.77|266.58|264.58|267.01|265.01|265.43|263.43|360
1604034300000|2020-10-30 05:05:00|266.57|264.57|266.84|264.84|267.07|265.07|266.23|264.23|306
1604034600000|2020-10-30 05:10:00|266.83|264.83|266.4|264.4|267.04|265.04|266.39|264.39|267
1604034900000|2020-10-30 05:15:00|266.43|264.43|265.46|263.46|266.45|264.45|265.43|263.43|348
1604035200000|2020-10-30 05:20:00|265.48|263.48|264.58|262.58|265.56|263.56|264.58|262.58|364
1604035500000|2020-10-30 05:25:00|264.64|262.64|264.29|262.29|264.88|262.88|264.26|262.26|401
1604035800000|2020-10-30 05:30:00|264.31|262.31|264.4|262.4|264.8|262.8|264.1|262.1|406
1604036100000|2020-10-30 05:35:00|264.41|262.41|263.86|261.86|264.62|262.62|263.83|261.83|346
1604036400000|2020-10-30 05:40:00|263.85|261.85|263.22|261.22|263.99|261.99|262.74|260.74|376
1604036700000|2020-10-30 05:45:00|263.27|261.27|262.97|260.97|264.04|262.04|262.44|260.44|442
1604037000000|2020-10-30 05:50:00|262.95|260.95|262.41|260.41|263.03|261.03|262.17|260.17|521
1604037300000|2020-10-30 05:55:00|262.39|260.39|262.03|260.03|262.8|260.8|261.62|259.62|407
1604037600000|2020-10-30 06:00:00|262.04|260.04|262.92|260.92|263.57|261.57|261.92|259.92|496
1604037900000|2020-10-30 06:05:00|262.91|260.91|263.44|261.44|263.63|261.63|262.2|260.2|455
1604038200000|2020-10-30 06:10:00|263.43|261.43|262.98|260.98|263.52|261.52|262.95|260.95|345
1604038500000|2020-10-30 06:15:00|262.99|260.99|263.16|261.16|263.34|261.34|262.94|260.94|279
1604038800000|2020-10-30 06:20:00|263.17|261.17|263.16|261.16|263.26|261.26|262.68|260.68|317
1604039100000|2020-10-30 06:25:00|263.18|261.18|263.14|261.14|263.4|261.4|263.07|261.07|230
1604039400000|2020-10-30 06:30:00|263.13|261.13|264.06|262.06|264.06|262.06|263.09|261.09|243
1604039700000|2020-10-30 06:35:00|264.03|262.03|264.17|262.17|264.5|262.5|263.97|261.97|290
1604040000000|2020-10-30 06:40:00|264.16|262.16|264.45|262.45|264.67|262.67|264.13|262.13|225
1604040300000|2020-10-30 06:45:00|264.46|262.46|264.43|262.43|264.69|262.69|264.27|262.27|214
1604040600000|2020-10-30 06:50:00|264.42|262.42|264.06|262.06|264.62|262.62|264.06|262.06|205
1604040900000|2020-10-30 06:55:00|264.07|262.07|263.23|261.23|264.13|262.13|263.23|261.23|208
1604041200000|2020-10-30 07:00:00|263.24|261.24|264.09|262.09|264.82|262.82|263.24|261.24|424
1604041500000|2020-10-30 07:05:00|264.1|262.1|264.33|262.33|264.74|262.74|263.92|261.92|308
1604041800000|2020-10-30 07:10:00|264.32|262.32|263.34|261.34|264.55|262.55|263.34|261.34|283
1604042100000|2020-10-30 07:15:00|263.35|261.35|263.6|261.6|263.99|261.99|262.77|260.77|428
1604042400000|2020-10-30 07:20:00|263.59|261.59|262.36|260.36|263.59|261.59|262.25|260.25|463
1604042700000|2020-10-30 07:25:00|262.35|260.35|263.65|261.65|263.71|261.71|262.28|260.28|343
1604043000000|2020-10-30 07:30:00|263.64|261.64|264.16|262.16|264.52|262.52|263.61|261.61|349
1604043300000|2020-10-30 07:35:00|264.15|262.15|264.12|262.12|264.26|262.26|264.05|262.05|192
1604043600000|2020-10-30 07:40:00|264.13|262.13|264.28|262.28|264.37|262.37|264.08|262.08|141
1604043900000|2020-10-30 07:45:00|264.29|262.29|264.52|262.52|264.69|262.69|264.27|262.27|184
1604044200000|2020-10-30 07:50:00|264.51|262.51|264.22|262.22|264.52|262.52|264.21|262.21|98
1604044500000|2020-10-30 07:55:00|264.21|262.21|263.66|261.66|264.32|262.32|263.48|261.48|233
1604044800000|2020-10-30 08:00:00|263.69|261.69|264.26|262.26|264.28|262.28|263.48|261.48|291
1604045100000|2020-10-30 08:05:00|264.25|262.25|264.92|262.92|265.07|263.07|264.23|262.23|349
1604045400000|2020-10-30 08:10:00|264.89|262.89|264.83|262.83|265.26|263.26|264.76|262.76|272
1604045700000|2020-10-30 08:15:00|264.82|262.82|265.37|263.37|265.77|263.77|264.82|262.82|328
1604046000000|2020-10-30 08:20:00|265.36|263.36|264.78|262.78|265.52|263.52|264.59|262.59|380
1604046300000|2020-10-30 08:25:00|264.77|262.77|264.75|262.75|264.84|262.84|264.4|262.4|343
1604046600000|2020-10-30 08:30:00|264.74|262.74|264.38|262.38|264.74|262.74|264.27|262.27|238
1604046900000|2020-10-30 08:35:00|264.4|262.4|264.21|262.21|264.78|262.78|264.17|262.17|397
1604047200000|2020-10-30 08:40:00|264.22|262.22|263.56|261.56|264.33|262.33|263.35|261.35|356
1604047500000|2020-10-30 08:45:00|263.55|261.55|263.67|261.67|263.78|261.78|262.99|260.99|379
1604047800000|2020-10-30 08:50:00|263.68|261.68|262.99|260.99|263.68|261.68|262.95|260.95|296
1604048100000|2020-10-30 08:55:00|262.98|260.98|262.91|260.91|263.27|261.27|262.56|260.56|347
1604048400000|2020-10-30 09:00:00|262.9|260.9|262.77|260.77|262.91|260.91|262.21|260.21|486
1604048700000|2020-10-30 09:05:00|262.76|260.76|261.44|259.44|262.78|260.78|261.15|259.15|435
1604049000000|2020-10-30 09:10:00|261.43|259.43|261.92|259.92|262.7|260.7|261.05|259.05|755
1604049300000|2020-10-30 09:15:00|261.91|259.91|262.83|260.83|262.99|260.99|261.53|259.53|480
1604049600000|2020-10-30 09:20:00|262.84|260.84|262.75|260.75|263.01|261.01|262.61|260.61|310
1604049900000|2020-10-30 09:25:00|262.74|260.74|262.12|260.12|262.89|260.89|262.12|260.12|233
1604050200000|2020-10-30 09:30:00|262.13|260.13|262.08|260.08|262.14|260.14|261.87|259.87|153
1604050500000|2020-10-30 09:35:00|262.09|260.09|261.45|259.45|262.09|260.09|261.1|259.1|226
1604050800000|2020-10-30 09:40:00|261.44|259.44|261.53|259.53|261.65|259.65|261.13|259.13|265
1604051100000|2020-10-30 09:45:00|261.52|259.52|261.87|259.87|261.87|259.87|261.38|259.38|240
1604051400000|2020-10-30 09:50:00|261.88|259.88|262.46|260.46|262.48|260.48|261.87|259.87|435
1604051700000|2020-10-30 09:55:00|262.48|260.48|262.04|260.04|262.53|260.53|261.89|259.89|356
1604052000000|2020-10-30 10:00:00|262.05|260.05|261.86|259.86|262.05|260.05|261.19|259.19|319
1604052300000|2020-10-30 10:05:00|261.87|259.87|262.04|260.04|262.84|260.84|261.7|259.7|556
1604052600000|2020-10-30 10:10:00|262.05|260.05|262.22|260.22|262.22|260.22|261.81|259.81|392
1604052900000|2020-10-30 10:15:00|262.23|260.23|261.87|259.87|262.52|260.52|261.86|259.86|282
1604053200000|2020-10-30 10:20:00|261.86|259.86|260.99|258.99|261.86|259.86|260.99|258.99|282
1604053500000|2020-10-30 10:25:00|261|259|259.56|257.56|261.02|259.02|259.41|257.41|469
1604053800000|2020-10-30 10:30:00|259.55|257.55|259.08|257.08|259.7|257.7|258.66|256.66|421
1604054100000|2020-10-30 10:35:00|259.07|257.07|257.9|255.9|259.5|257.5|257.82|255.82|342
1604054400000|2020-10-30 10:40:00|257.91|255.91|258.43|256.43|258.76|256.76|257.23|255.23|378
1604054700000|2020-10-30 10:45:00|258.41|256.41|259.1|257.1|259.37|257.37|258.41|256.41|391
1604055000000|2020-10-30 10:50:00|259.09|257.09|259.58|257.58|259.86|257.86|259.04|257.04|204
1604055300000|2020-10-30 10:55:00|259.64|257.64|259.58|257.58|259.72|257.72|259.37|257.37|291
1604055600000|2020-10-30 11:00:00|259.59|257.59|259.64|257.64|260.41|258.41|259.53|257.53|423
1604055900000|2020-10-30 11:05:00|259.63|257.63|259.98|257.98|260.24|258.24|259.57|257.57|369
1604056200000|2020-10-30 11:10:00|259.97|257.97|259.01|257.01|259.97|257.97|259.01|257.01|361
1604056500000|2020-10-30 11:15:00|258.99|256.99|258.45|256.45|259.11|257.11|258.05|256.05|381
1604056800000|2020-10-30 11:20:00|258.43|256.43|257.77|255.77|258.5|256.5|257.61|255.61|359
1604057100000|2020-10-30 11:25:00|257.76|255.76|258.28|256.28|258.6|256.6|257.37|255.37|383
1604057400000|2020-10-30 11:30:00|258.29|256.29|257.69|255.69|258.3|256.3|257.66|255.66|298
1604057700000|2020-10-30 11:35:00|257.65|255.65|258.33|256.33|258.37|256.37|257.47|255.47|330
1604058000000|2020-10-30 11:40:00|258.34|256.34|259.66|257.66|259.79|257.79|258.31|256.31|467
1604058300000|2020-10-30 11:45:00|259.67|257.67|259.38|257.38|260.08|258.08|259.18|257.18|485
1604058600000|2020-10-30 11:50:00|259.37|257.37|260.09|258.09|260.25|258.25|259.25|257.25|346
1604058900000|2020-10-30 11:55:00|260.1|258.1|260.15|258.15|260.51|258.51|259.99|257.99|256
1604059200000|2020-10-30 12:00:00|260.16|258.16|259.44|257.44|260.16|258.16|259.36|257.36|320
1604059500000|2020-10-30 12:05:00|259.45|257.45|259.44|257.44|259.64|257.64|259.1|257.1|203
1604059800000|2020-10-30 12:10:00|259.46|257.46|258.43|256.43|259.46|257.46|258.42|256.42|278
1604060100000|2020-10-30 12:15:00|258.45|256.45|258.87|256.87|258.88|256.88|258.42|256.42|357
1604060400000|2020-10-30 12:20:00|258.88|256.88|259.25|257.25|259.3|257.3|258.86|256.86|296
1604060700000|2020-10-30 12:25:00|259.24|257.24|260.06|258.06|260.17|258.17|259.23|257.23|286
1604061000000|2020-10-30 12:30:00|260.05|258.05|260.56|258.56|260.56|258.56|260|258|256
1604061300000|2020-10-30 12:35:00|260.57|258.57|259.52|257.52|260.58|258.58|259.35|257.35|352
1604061600000|2020-10-30 12:40:00|259.51|257.51|260.14|258.14|260.16|258.16|259.4|257.4|304
1604061900000|2020-10-30 12:45:00|260.13|258.13|260.27|258.27|260.36|258.36|259.67|257.67|388
1604062200000|2020-10-30 12:50:00|260.28|258.28|260.12|258.12|260.49|258.49|260.12|258.12|323
1604062500000|2020-10-30 12:55:00|260.13|258.13|261.64|259.64|261.9|259.9|260.13|258.13|335
1604062800000|2020-10-30 13:00:00|261.62|259.62|260.92|258.92|261.62|259.62|260.86|258.86|457
1604063100000|2020-10-30 13:05:00|260.93|258.93|260.16|258.16|261.16|259.16|260.16|258.16|349
1604063400000|2020-10-30 13:10:00|260.17|258.17|260.45|258.45|260.45|258.45|259.66|257.66|324
1604063700000|2020-10-30 13:15:00|260.42|258.42|260.04|258.04|260.84|258.84|259.99|257.99|305
1604064000000|2020-10-30 13:20:00|260.05|258.05|260.03|258.03|260.27|258.27|259.77|257.77|239
1604064300000|2020-10-30 13:25:00|260.04|258.04|259.94|257.94|260.29|258.29|259.66|257.66|275
1604064600000|2020-10-30 13:30:00|259.92|257.92|260.1|258.1|260.83|258.83|259.92|257.92|391
1604064900000|2020-10-30 13:35:00|260.08|258.08|259.44|257.44|260.11|258.11|259.44|257.44|331
1604065200000|2020-10-30 13:40:00|259.43|257.43|258.1|256.1|259.43|257.43|258.1|256.1|314
1604065500000|2020-10-30 13:45:00|258.09|256.09|257.54|255.54|258.31|256.31|256.36|254.36|439
1604065800000|2020-10-30 13:50:00|257.55|255.55|258.02|256.02|258.62|256.62|257.46|255.46|405
1604066100000|2020-10-30 13:55:00|258.01|256.01|258.01|256.01|258.59|256.59|257.98|255.98|331
1604066400000|2020-10-30 14:00:00|258|256|258.51|256.51|258.58|256.58|257.61|255.61|452
1604066700000|2020-10-30 14:05:00|258.5|256.5|258.61|256.61|258.95|256.95|258.34|256.34|409
1604067000000|2020-10-30 14:10:00|258.62|256.62|258.43|256.43|258.91|256.91|258.23|256.23|425
1604067300000|2020-10-30 14:15:00|258.42|256.42|258.74|256.74|258.83|256.83|257.96|255.96|400
1604067600000|2020-10-30 14:20:00|258.76|256.76|258.37|256.37|258.86|256.86|258.36|256.36|398
1604067900000|2020-10-30 14:25:00|258.36|256.36|257.94|255.94|258.42|256.42|257.79|255.79|445
1604068200000|2020-10-30 14:30:00|257.98|255.98|258.26|256.26|258.54|256.54|257.91|255.91|358
1604068500000|2020-10-30 14:35:00|258.27|256.27|258.82|256.82|258.91|256.91|258.01|256.01|462
1604068800000|2020-10-30 14:40:00|258.81|256.81|258.29|256.29|258.86|256.86|258.09|256.09|488
1604069100000|2020-10-30 14:45:00|258.3|256.3|258|256|258.56|256.56|257.77|255.77|404
1604069400000|2020-10-30 14:50:00|258.01|256.01|257.85|255.85|258.36|256.36|257.75|255.75|412
1604069700000|2020-10-30 14:55:00|257.86|255.86|257.73|255.73|257.95|255.95|257.63|255.63|335
1604070000000|2020-10-30 15:00:00|257.74|255.74|258.68|256.68|258.86|256.86|257.72|255.72|484
1604070300000|2020-10-30 15:05:00|258.67|256.67|258.98|256.98|259.44|257.44|258.53|256.53|592
1604070600000|2020-10-30 15:10:00|258.94|256.94|260.33|258.33|260.33|258.33|258.93|256.93|462
1604070900000|2020-10-30 15:15:00|260.32|258.32|259.73|257.73|260.32|258.32|259.54|257.54|367
1604071200000|2020-10-30 15:20:00|259.72|257.72|260.23|258.23|260.24|258.24|259.47|257.47|410
1604071500000|2020-10-30 15:25:00|260.24|258.24|259.8|257.8|260.26|258.26|259.76|257.76|281
1604071800000|2020-10-30 15:30:00|259.81|257.81|259.6|257.6|259.88|257.88|259.36|257.36|276
1604072100000|2020-10-30 15:35:00|259.61|257.61|259.66|257.66|260.17|258.17|259.51|257.51|475
1604072400000|2020-10-30 15:40:00|259.67|257.67|260.13|258.13|260.21|258.21|259.6|257.6|298
1604072700000|2020-10-30 15:45:00|260.14|258.14|260.61|258.61|260.84|258.84|260.14|258.14|263
1604073000000|2020-10-30 15:50:00|260.59|258.59|261.29|259.29|261.29|259.29|260.44|258.44|315
1604073300000|2020-10-30 15:55:00|261.26|259.26|261.18|259.18|261.28|259.28|260.85|258.85|368
1604073600000|2020-10-30 16:00:00|261.16|259.16|260.97|258.97|261.18|259.18|260.3|258.3|465
1604073900000|2020-10-30 16:05:00|260.98|258.98|259.4|257.4|260.99|258.99|259.33|257.33|404
1604074200000|2020-10-30 16:10:00|259.38|257.38|259.11|257.11|259.53|257.53|258.96|256.96|290
1604074500000|2020-10-30 16:15:00|259.1|257.1|259.53|257.53|259.54|257.54|259.08|257.08|219
1604074800000|2020-10-30 16:20:00|259.52|257.52|259.4|257.4|259.53|257.53|259.09|257.09|194
1604075100000|2020-10-30 16:25:00|259.37|257.37|259.29|257.29|259.98|257.98|259.19|257.19|318
1604075400000|2020-10-30 16:30:00|259.28|257.28|259.32|257.32|259.58|257.58|259.26|257.26|215
1604075700000|2020-10-30 16:35:00|259.33|257.33|259.6|257.6|259.6|257.6|259.07|257.07|262
1604076000000|2020-10-30 16:40:00|259.59|257.59|259.29|257.29|259.7|257.7|259.16|257.16|221
1604076300000|2020-10-30 16:45:00|259.28|257.28|260.22|258.22|260.33|258.33|259.19|257.19|313
1604076600000|2020-10-30 16:50:00|260.21|258.21|259.98|257.98|260.22|258.22|259.87|257.87|224
1604076900000|2020-10-30 16:55:00|259.97|257.97|259.8|257.8|260.03|258.03|259.79|257.79|198
1604077200000|2020-10-30 17:00:00|259.79|257.79|260.7|258.7|260.91|258.91|259.78|257.78|371
1604077500000|2020-10-30 17:05:00|260.71|258.71|261.22|259.22|261.28|259.28|260.53|258.53|338
1604077800000|2020-10-30 17:10:00|261.23|259.23|261.33|259.33|261.67|259.67|261.08|259.08|462
1604078100000|2020-10-30 17:15:00|261.34|259.34|261.2|259.2|261.94|259.94|261.13|259.13|391
1604078400000|2020-10-30 17:20:00|261.21|259.21|261.32|259.32|261.6|259.6|260.97|258.97|308
1604078700000|2020-10-30 17:25:00|261.33|259.33|261.24|259.24|261.58|259.58|261.13|259.13|276
1604079000000|2020-10-30 17:30:00|261.27|259.27|261.1|259.1|261.27|259.27|260.83|258.83|384
1604079300000|2020-10-30 17:35:00|261.09|259.09|261.53|259.53|261.57|259.57|261|259|357
1604079600000|2020-10-30 17:40:00|261.56|259.56|261.23|259.23|261.63|259.63|261.15|259.15|354
1604079900000|2020-10-30 17:45:00|261.21|259.21|261.67|259.67|261.75|259.75|261.03|259.03|317
1604080200000|2020-10-30 17:50:00|261.68|259.68|261.73|259.73|261.87|259.87|261.38|259.38|237
1604080500000|2020-10-30 17:55:00|261.72|259.72|261.74|259.74|261.93|259.93|261.64|259.64|219
1604080800000|2020-10-30 18:00:00|261.75|259.75|261.52|259.52|261.75|259.75|261.34|259.34|245
1604081100000|2020-10-30 18:05:00|261.51|259.51|261.75|259.75|261.79|259.79|261.45|259.45|252
1604081400000|2020-10-30 18:10:00|261.74|259.74|261.6|259.6|261.84|259.84|261.47|259.47|175
1604081700000|2020-10-30 18:15:00|261.59|259.59|261.57|259.57|261.75|259.75|261.37|259.37|252
1604082000000|2020-10-30 18:20:00|261.58|259.58|261.72|259.72|261.86|259.86|261.55|259.55|268
1604082300000|2020-10-30 18:25:00|261.74|259.74|261.32|259.32|261.81|259.81|261.2|259.2|173
1604082600000|2020-10-30 18:30:00|261.3|259.3|261.15|259.15|261.38|259.38|261.1|259.1|223
1604082900000|2020-10-30 18:35:00|261.14|259.14|262.3|260.3|262.47|260.47|261.1|259.1|300
1604083200000|2020-10-30 18:40:00|262.29|260.29|261.4|259.4|262.29|260.29|261.27|259.27|337
1604083500000|2020-10-30 18:45:00|261.39|259.39|261.94|259.94|261.95|259.95|261.1|259.1|296
1604083800000|2020-10-30 18:50:00|261.95|259.95|262.21|260.21|262.32|260.32|261.95|259.95|230
1604084100000|2020-10-30 18:55:00|262.2|260.2|262.38|260.38|262.63|260.63|262.2|260.2|245
1604084400000|2020-10-30 19:00:00|262.37|260.37|262.25|260.25|262.63|260.63|262.25|260.25|320
1604084700000|2020-10-30 19:05:00|262.24|260.24|261.41|259.41|262.24|260.24|261.37|259.37|283
1604085000000|2020-10-30 19:10:00|261.42|259.42|261.41|259.41|261.56|259.56|261.16|259.16|353
1604085300000|2020-10-30 19:15:00|261.4|259.4|260.77|258.77|261.47|259.47|260.74|258.74|211
1604085600000|2020-10-30 19:20:00|260.76|258.76|261.3|259.3|261.31|259.31|260.72|258.72|362
1604085900000|2020-10-30 19:25:00|261.29|259.29|261.36|259.36|261.5|259.5|261.29|259.29|197
1604086200000|2020-10-30 19:30:00|261.37|259.37|261.69|259.69|262.37|260.37|261.26|259.26|374
1604086500000|2020-10-30 19:35:00|261.67|259.67|261.65|259.65|261.95|259.95|261.62|259.62|255
1604086800000|2020-10-30 19:40:00|261.63|259.63|261.43|259.43|261.8|259.8|261.41|259.41|278
1604087100000|2020-10-30 19:45:00|261.42|259.42|261.87|259.87|261.88|259.88|261.41|259.41|260
1604087400000|2020-10-30 19:50:00|261.86|259.86|261.75|259.75|261.97|259.97|261.56|259.56|296
1604087700000|2020-10-30 19:55:00|261.74|259.74|262.11|260.11|262.17|260.17|261.7|259.7|184
1604088000000|2020-10-30 20:00:00|262.09|260.09|262.05|260.05|262.26|260.26|262.04|260.04|260
1604088300000|2020-10-30 20:05:00|262.06|260.06|261.73|259.73|262.16|260.16|261.57|259.57|220
1604088600000|2020-10-30 20:10:00|261.72|259.72|261.78|259.78|261.87|259.87|261.64|259.64|219
1604088900000|2020-10-30 20:15:00|261.77|259.77|261.99|259.99|262.08|260.08|261.67|259.67|164
1604089200000|2020-10-30 20:20:00|262|260|262.52|260.52|262.55|260.55|261.97|259.97|166
1604089500000|2020-10-30 20:25:00|262.53|260.53|262.54|260.54|262.88|260.88|262.52|260.52|244
1604089800000|2020-10-30 20:30:00|262.55|260.55|262.35|260.35|262.97|260.97|261.76|259.76|459
1604090100000|2020-10-30 20:35:00|262.34|260.34|262.53|260.53|262.69|260.69|262.2|260.2|394
1604090400000|2020-10-30 20:40:00|262.54|260.54|261.89|259.89|262.6|260.6|261.89|259.89|267
1604090700000|2020-10-30 20:45:00|261.9|259.9|262.27|260.27|262.45|260.45|261.9|259.9|300
1604091000000|2020-10-30 20:50:00|262.26|260.26|262.58|260.58|262.66|260.66|262.26|260.26|343
1604091300000|2020-10-30 20:55:00|262.57|260.57|262.74|260.74|262.74|260.74|262.35|260.35|166
1604131200000|2020-10-31 08:00:00|262.63|260.63|262.56|260.56|262.8|260.8|262.42|260.42|238
1604131500000|2020-10-31 08:05:00|262.55|260.55|263.08|261.08|263.08|261.08|262.39|260.39|301
1604131800000|2020-10-31 08:10:00|263.07|261.07|263.6|261.6|263.93|261.93|263.03|261.03|297
1604132100000|2020-10-31 08:15:00|263.59|261.59|263.72|261.72|264.03|262.03|263.32|261.32|197
1604132400000|2020-10-31 08:20:00|263.71|261.71|263.31|261.31|263.72|261.72|263.02|261.02|463
1604132700000|2020-10-31 08:25:00|263.32|261.32|264.38|262.38|264.61|262.61|263.32|261.32|478
1604133000000|2020-10-31 08:30:00|264.37|262.37|264.94|262.94|265.5|263.5|264.24|262.24|611
1604133300000|2020-10-31 08:35:00|264.87|262.87|264.69|262.69|265|263|264.25|262.25|407
1604133600000|2020-10-31 08:40:00|264.7|262.7|265.3|263.3|265.34|263.34|264.63|262.63|435
1604133900000|2020-10-31 08:45:00|265.29|263.29|265.08|263.08|265.38|263.38|264.82|262.82|345
1604134200000|2020-10-31 08:50:00|265.07|263.07|264.91|262.91|265.21|263.21|264.77|262.77|281
1604134500000|2020-10-31 08:55:00|264.95|262.95|265.04|263.04|265.22|263.22|264.89|262.89|304
1604134800000|2020-10-31 09:00:00|265.03|263.03|265.81|263.81|265.82|263.82|265.03|263.03|240
1604135100000|2020-10-31 09:05:00|265.82|263.82|265.27|263.27|265.89|263.89|265.27|263.27|338
1604135400000|2020-10-31 09:10:00|265.26|263.26|265.42|263.42|265.43|263.43|265.21|263.21|208
1604135700000|2020-10-31 09:15:00|265.41|263.41|265.55|263.55|265.77|263.77|265.41|263.41|286
1604136000000|2020-10-31 09:20:00|265.54|263.54|265.52|263.52|265.75|263.75|265.4|263.4|348
1604136300000|2020-10-31 09:25:00|265.51|263.51|265.3|263.3|265.51|263.51|265.24|263.24|294
1604136600000|2020-10-31 09:30:00|265.29|263.29|265.85|263.85|265.85|263.85|265.29|263.29|248
1604136900000|2020-10-31 09:35:00|265.84|263.84|265.9|263.9|265.96|263.96|265.82|263.82|139
1604137200000|2020-10-31 09:40:00|265.91|263.91|265.8|263.8|265.93|263.93|265.72|263.72|167
1604137500000|2020-10-31 09:45:00|265.83|263.83|265.85|263.85|265.88|263.88|265.83|263.83|166
1604137800000|2020-10-31 09:50:00|265.86|263.86|266.19|264.19|266.34|264.34|265.75|263.75|314
1604138100000|2020-10-31 09:55:00|266.23|264.23|266.44|264.44|266.98|264.98|266.02|264.02|642
1604138400000|2020-10-31 10:00:00|266.45|264.45|266.77|264.77|267.18|265.18|266.45|264.45|540
1604138700000|2020-10-31 10:05:00|266.75|264.75|266.65|264.65|266.9|264.9|266.28|264.28|577
1604139000000|2020-10-31 10:10:00|266.64|264.64|265.4|263.4|266.68|264.68|265.29|263.29|541
1604139300000|2020-10-31 10:15:00|265.42|263.42|265.51|263.51|265.97|263.97|265.4|263.4|401
1604139600000|2020-10-31 10:20:00|265.52|263.52|263.53|261.53|265.54|263.54|263.33|261.33|664
1604139900000|2020-10-31 10:25:00|263.52|261.52|263.27|261.27|263.93|261.93|262.12|260.12|730
1604140200000|2020-10-31 10:30:00|263.26|261.26|263.94|261.94|264.1|262.1|263.2|261.2|372
1604140500000|2020-10-31 10:35:00|263.93|261.93|263.92|261.92|264.76|262.76|263.91|261.91|340
1604140800000|2020-10-31 10:40:00|263.91|261.91|264.43|262.43|264.43|262.43|263.87|261.87|260
1604141100000|2020-10-31 10:45:00|264.44|262.44|264.26|262.26|264.81|262.81|263.9|261.9|404
1604141400000|2020-10-31 10:50:00|264.25|262.25|264.66|262.66|264.89|262.89|264.11|262.11|294
1604141700000|2020-10-31 10:55:00|264.64|262.64|264.8|262.8|264.94|262.94|264.31|262.31|227
1604142000000|2020-10-31 11:00:00|264.81|262.81|264.43|262.43|265.18|263.18|264.3|262.3|312
1604142300000|2020-10-31 11:05:00|264.44|262.44|264.45|262.45|264.56|262.56|264.13|262.13|305
1604142600000|2020-10-31 11:10:00|264.44|262.44|264.5|262.5|264.59|262.59|264.4|262.4|226
1604142900000|2020-10-31 11:15:00|264.51|262.51|264.92|262.92|264.93|262.93|264.51|262.51|274
1604143200000|2020-10-31 11:20:00|264.91|262.91|264.74|262.74|264.94|262.94|264.7|262.7|186
1604143500000|2020-10-31 11:25:00|264.7|262.7|264.53|262.53|264.75|262.75|264.25|262.25|277
1604143800000|2020-10-31 11:30:00|264.54|262.54|264.03|262.03|264.6|262.6|263.94|261.94|334
1604144100000|2020-10-31 11:35:00|264.04|262.04|264.27|262.27|264.34|262.34|263.9|261.9|268
1604144400000|2020-10-31 11:40:00|264.26|262.26|264.19|262.19|264.35|262.35|264.07|262.07|192
1604144700000|2020-10-31 11:45:00|264.24|262.24|264.37|262.37|264.39|262.39|264.17|262.17|218
1604145000000|2020-10-31 11:50:00|264.38|262.38|264.81|262.81|264.84|262.84|264.33|262.33|165
1604145300000|2020-10-31 11:55:00|264.8|262.8|264.74|262.74|264.88|262.88|264.55|262.55|228
1604145600000|2020-10-31 12:00:00|264.73|262.73|265.31|263.31|265.51|263.51|264.5|262.5|324
1604145900000|2020-10-31 12:05:00|265.3|263.3|265.75|263.75|265.75|263.75|265.3|263.3|248
1604146200000|2020-10-31 12:10:00|265.76|263.76|266.26|264.26|266.37|264.37|265.76|263.76|297
1604146500000|2020-10-31 12:15:00|266.27|264.27|266.49|264.49|266.65|264.65|265.6|263.6|390
1604146800000|2020-10-31 12:20:00|266.48|264.48|266.38|264.38|266.75|264.75|266.02|264.02|381
1604147100000|2020-10-31 12:25:00|266.41|264.41|266.04|264.04|266.48|264.48|266.03|264.03|296
1604147400000|2020-10-31 12:30:00|266.02|264.02|266.03|264.03|266.05|264.05|265.68|263.68|324
1604147700000|2020-10-31 12:35:00|266.02|264.02|265.55|263.55|266.11|264.11|265.13|263.13|289
1604148000000|2020-10-31 12:40:00|265.54|263.54|265.36|263.36|265.56|263.56|265.04|263.04|313
1604148300000|2020-10-31 12:45:00|265.37|263.37|265.67|263.67|265.8|263.8|264.99|262.99|384
1604148600000|2020-10-31 12:50:00|265.69|263.69|265.48|263.48|265.72|263.72|265.41|263.41|296
1604148900000|2020-10-31 12:55:00|265.47|263.47|265.48|263.48|265.51|263.51|265.28|263.28|269
1604149200000|2020-10-31 13:00:00|265.49|263.49|266.41|264.41|266.51|264.51|265.49|263.49|268
1604149500000|2020-10-31 13:05:00|266.42|264.42|265.9|263.9|266.56|264.56|265.88|263.88|286
1604149800000|2020-10-31 13:10:00|265.91|263.91|266.17|264.17|266.2|264.2|265.87|263.87|306
1604150100000|2020-10-31 13:15:00|266.16|264.16|265.81|263.81|266.16|264.16|265.38|263.38|388
1604150400000|2020-10-31 13:20:00|265.82|263.82|265.54|263.54|265.93|263.93|265.39|263.39|277
1604150700000|2020-10-31 13:25:00|265.53|263.53|265.77|263.77|265.88|263.88|265.46|263.46|279
1604151000000|2020-10-31 13:30:00|265.78|263.78|265.13|263.13|265.83|263.83|265.1|263.1|320
1604151300000|2020-10-31 13:35:00|265.15|263.15|265.5|263.5|265.51|263.51|265.15|263.15|153
1604151600000|2020-10-31 13:40:00|265.51|263.51|265.74|263.74|266.09|264.09|265.51|263.51|259
1604151900000|2020-10-31 13:45:00|265.73|263.73|265.73|263.73|265.79|263.79|265.61|263.61|211
1604152200000|2020-10-31 13:50:00|265.71|263.71|265.79|263.79|265.86|263.86|265.58|263.58|195
1604152500000|2020-10-31 13:55:00|265.78|263.78|265.69|263.69|265.97|263.97|265.68|263.68|193
1604152800000|2020-10-31 14:00:00|265.7|263.7|265.16|263.16|265.73|263.73|265.13|263.13|313
1604153100000|2020-10-31 14:05:00|265.15|263.15|264.95|262.95|265.16|263.16|264.85|262.85|259
1604153400000|2020-10-31 14:10:00|264.97|262.97|264.97|262.97|265.1|263.1|264.93|262.93|218
1604153700000|2020-10-31 14:15:00|264.98|262.98|264.84|262.84|265.08|263.08|264.83|262.83|175
1604154000000|2020-10-31 14:20:00|264.82|262.82|264.25|262.25|264.85|262.85|264.2|262.2|331
1604154300000|2020-10-31 14:25:00|264.24|262.24|264.07|262.07|264.34|262.34|264.04|262.04|315
1604154600000|2020-10-31 14:30:00|264.08|262.08|263.89|261.89|264.27|262.27|263.72|261.72|362
1604154900000|2020-10-31 14:35:00|263.9|261.9|264.13|262.13|264.13|262.13|263.83|261.83|254
1604155200000|2020-10-31 14:40:00|264.14|262.14|264.18|262.18|264.22|262.22|263.91|261.91|279
1604155500000|2020-10-31 14:45:00|264.22|262.22|264.56|262.56|264.66|262.66|264.18|262.18|223
1604155800000|2020-10-31 14:50:00|264.54|262.54|264.55|262.55|264.67|262.67|264.3|262.3|259
1604156100000|2020-10-31 14:55:00|264.54|262.54|264.48|262.48|264.59|262.59|264.36|262.36|200
1604156400000|2020-10-31 15:00:00|264.46|262.46|264.65|262.65|264.7|262.7|264.18|262.18|260
1604156700000|2020-10-31 15:05:00|264.64|262.64|264.29|262.29|264.77|262.77|264.12|262.12|286
1604157000000|2020-10-31 15:10:00|264.28|262.28|264.25|262.25|264.37|262.37|264.12|262.12|295
1604157300000|2020-10-31 15:15:00|264.24|262.24|264.43|262.43|264.47|262.47|264|262|267
1604157600000|2020-10-31 15:20:00|264.45|262.45|264.47|262.47|264.66|262.66|264.29|262.29|269
1604157900000|2020-10-31 15:25:00|264.48|262.48|264.44|262.44|264.53|262.53|264.34|262.34|131
1604158200000|2020-10-31 15:30:00|264.43|262.43|264.97|262.97|264.98|262.98|264.26|262.26|241
1604158500000|2020-10-31 15:35:00|264.99|262.99|265.97|263.97|265.98|263.98|264.97|262.97|311
1604158800000|2020-10-31 15:40:00|265.98|263.98|265.77|263.77|265.98|263.98|265.52|263.52|373
1604159100000|2020-10-31 15:45:00|265.78|263.78|266.01|264.01|266.02|264.02|265.71|263.71|277
1604159400000|2020-10-31 15:50:00|266.03|264.03|265.64|263.64|266.04|264.04|265.44|263.44|358
1604159700000|2020-10-31 15:55:00|265.65|263.65|265.66|263.66|265.73|263.73|265.47|263.47|325
1604160000000|2020-10-31 16:00:00|265.65|263.65|265.64|263.64|265.98|263.98|265.59|263.59|458
1604160300000|2020-10-31 16:05:00|265.65|263.65|265.48|263.48|265.76|263.76|265.24|263.24|375
1604160600000|2020-10-31 16:10:00|265.49|263.49|265.48|263.48|265.53|263.53|265.37|263.37|197
1604160900000|2020-10-31 16:15:00|265.47|263.47|265.4|263.4|265.48|263.48|265.15|263.15|188
1604161200000|2020-10-31 16:20:00|265.41|263.41|265.31|263.31|265.44|263.44|265.25|263.25|169
1604161500000|2020-10-31 16:25:00|265.32|263.32|265.18|263.18|265.33|263.33|265.16|263.16|98
1604161800000|2020-10-31 16:30:00|265.19|263.19|265.1|263.1|265.19|263.19|264.69|262.69|265
1604162100000|2020-10-31 16:35:00|265.11|263.11|264.99|262.99|265.15|263.15|264.98|262.98|147
1604162400000|2020-10-31 16:40:00|265|263|264.47|262.47|265|263|264.35|262.35|294
1604162700000|2020-10-31 16:45:00|264.48|262.48|265.18|263.18|265.19|263.19|264.42|262.42|186
1604163000000|2020-10-31 16:50:00|265.17|263.17|264.75|262.75|265.19|263.19|264.69|262.69|178
1604163300000|2020-10-31 16:55:00|264.74|262.74|264.72|262.72|264.75|262.75|264.48|262.48|274
1604163600000|2020-10-31 17:00:00|264.73|262.73|264.63|262.63|264.78|262.78|264.58|262.58|218
1604163900000|2020-10-31 17:05:00|264.62|262.62|263.96|261.96|264.64|262.64|263.88|261.88|265
1604164200000|2020-10-31 17:10:00|263.94|261.94|264.63|262.63|264.65|262.65|263.94|261.94|180
1604164500000|2020-10-31 17:15:00|264.62|262.62|264.57|262.57|264.67|262.67|263.9|261.9|329
1604164800000|2020-10-31 17:20:00|264.58|262.58|264.23|262.23|264.74|262.74|264.19|262.19|214
1604165100000|2020-10-31 17:25:00|264.24|262.24|264.59|262.59|264.82|262.82|264.18|262.18|188
1604165400000|2020-10-31 17:30:00|264.54|262.54|264.29|262.29|264.54|262.54|263.99|261.99|263
1604165700000|2020-10-31 17:35:00|264.3|262.3|264.27|262.27|264.59|262.59|264.21|262.21|214
1604166000000|2020-10-31 17:40:00|264.28|262.28|264.45|262.45|264.73|262.73|264.27|262.27|182
1604166300000|2020-10-31 17:45:00|264.46|262.46|264.87|262.87|265|263|264.33|262.33|205
1604166600000|2020-10-31 17:50:00|264.92|262.92|264.88|262.88|264.96|262.96|264.78|262.78|143
1604166900000|2020-10-31 17:55:00|264.87|262.87|264.6|262.6|264.91|262.91|264.44|262.44|182
1604167200000|2020-10-31 18:00:00|264.58|262.58|264.45|262.45|264.59|262.59|264.17|262.17|223
1604167500000|2020-10-31 18:05:00|264.44|262.44|264.27|262.27|264.48|262.48|264.03|262.03|390
1604167800000|2020-10-31 18:10:00|264.26|262.26|264.16|262.16|264.39|262.39|264.04|262.04|262
1604168100000|2020-10-31 18:15:00|264.15|262.15|264.24|262.24|264.55|262.55|264.12|262.12|145
1604168400000|2020-10-31 18:20:00|264.23|262.23|264.12|262.12|264.4|262.4|264.03|262.03|279
1604168700000|2020-10-31 18:25:00|264.13|262.13|263.97|261.97|264.18|262.18|263.88|261.88|219
1604169000000|2020-10-31 18:30:00|263.98|261.98|263.91|261.91|264.25|262.25|263.9|261.9|157
1604169300000|2020-10-31 18:35:00|263.89|261.89|264|262|264.07|262.07|263.89|261.89|113
1604169600000|2020-10-31 18:40:00|263.99|261.99|263.6|261.6|264.01|262.01|263.57|261.57|224
1604169900000|2020-10-31 18:45:00|263.59|261.59|263.7|261.7|263.8|261.8|263.54|261.54|181
1604170200000|2020-10-31 18:50:00|263.69|261.69|263.8|261.8|263.93|261.93|263.53|261.53|227
1604170500000|2020-10-31 18:55:00|263.79|261.79|263.6|261.6|263.87|261.87|263.37|261.37|211
1604170800000|2020-10-31 19:00:00|263.59|261.59|263.4|261.4|263.6|261.6|263.28|261.28|252
1604171100000|2020-10-31 19:05:00|263.41|261.41|263.22|261.22|263.44|261.44|263.22|261.22|223
1604171400000|2020-10-31 19:10:00|263.2|261.2|263.33|261.33|263.37|261.37|263.12|261.12|162
1604171700000|2020-10-31 19:15:00|263.31|261.31|263.33|261.33|263.65|261.65|263.28|261.28|200
1604172000000|2020-10-31 19:20:00|263.34|261.34|263.35|261.35|263.37|261.37|263.27|261.27|116
1604172300000|2020-10-31 19:25:00|263.41|261.41|263.64|261.64|263.88|261.88|263.41|261.41|213
1604172600000|2020-10-31 19:30:00|263.65|261.65|263.71|261.71|263.74|261.74|263.49|261.49|210
1604172900000|2020-10-31 19:35:00|263.72|261.72|263.57|261.57|263.76|261.76|263.25|261.25|160
1604173200000|2020-10-31 19:40:00|263.59|261.59|263.51|261.51|263.69|261.69|263.3|261.3|196
1604173500000|2020-10-31 19:45:00|263.5|261.5|263.75|261.75|263.76|261.76|263.39|261.39|126
1604173800000|2020-10-31 19:50:00|263.76|261.76|263.5|261.5|263.78|261.78|263.39|261.39|237
1604174100000|2020-10-31 19:55:00|263.49|261.49|263.36|261.36|263.51|261.51|263.21|261.21|255
1604174400000|2020-10-31 20:00:00|263.37|261.37|263.79|261.79|263.8|261.8|263.22|261.22|261
1604174700000|2020-10-31 20:05:00|263.8|261.8|264.12|262.12|264.18|262.18|263.71|261.71|186
1604175000000|2020-10-31 20:10:00|264.13|262.13|264.41|262.41|264.44|262.44|264.02|262.02|224
1604175300000|2020-10-31 20:15:00|264.42|262.42|263.97|261.97|264.45|262.45|263.71|261.71|276
1604175600000|2020-10-31 20:20:00|263.95|261.95|263.91|261.91|264.31|262.31|263.41|261.41|399
1604175900000|2020-10-31 20:25:00|263.89|261.89|264.09|262.09|264.16|262.16|263.77|261.77|281
1604176200000|2020-10-31 20:30:00|264.06|262.06|263.68|261.68|264.29|262.29|263.67|261.67|212
1604176500000|2020-10-31 20:35:00|263.67|261.67|264.04|262.04|264.07|262.07|263.63|261.63|117
1604176800000|2020-10-31 20:40:00|264.03|262.03|264.05|262.05|264.19|262.19|263.85|261.85|198
1604177100000|2020-10-31 20:45:00|264.02|262.02|264.44|262.44|264.56|262.56|263.99|261.99|253
1604177400000|2020-10-31 20:50:00|264.45|262.45|264.39|262.39|264.52|262.52|264.28|262.28|175
1604177700000|2020-10-31 20:55:00|264.4|262.4|264.57|262.57|264.74|262.74|264.26|262.26|141
1604178000000|2020-10-31 21:00:00|264.58|262.58|263.98|261.98|264.6|262.6|263.98|261.98|134
1604178300000|2020-10-31 21:05:00|263.99|261.99|264.09|262.09|264.48|262.48|263.87|261.87|136
1604178600000|2020-10-31 21:10:00|264.08|262.08|264.05|262.05|264.12|262.12|264.04|262.04|47
1604178900000|2020-10-31 21:15:00|264.02|262.02|263.88|261.88|264.02|262.02|263.86|261.86|78
1604179200000|2020-10-31 21:20:00|263.86|261.86|263.78|261.78|264.08|262.08|263.78|261.78|156
1604179500000|2020-10-31 21:25:00|263.77|261.77|263.52|261.52|263.78|261.78|263.39|261.39|192
1604179800000|2020-10-31 21:30:00|263.53|261.53|263.59|261.59|263.65|261.65|263.5|261.5|86
1604180100000|2020-10-31 21:35:00|263.6|261.6|263.7|261.7|263.7|261.7|263.57|261.57|82
1604180400000|2020-10-31 21:40:00|263.69|261.69|263.84|261.84|263.92|261.92|263.66|261.66|272
1604180700000|2020-10-31 21:45:00|263.85|261.85|263.92|261.92|264.03|262.03|263.84|261.84|166
1604181000000|2020-10-31 21:50:00|263.94|261.94|264.07|262.07|264.13|262.13|263.92|261.92|126
1604181300000|2020-10-31 21:55:00|264.06|262.06|264.02|262.02|264.12|262.12|264.01|262.01|66
1604181600000|2020-10-31 22:00:00|264.01|262.01|263.85|261.85|264.01|262.01|263.84|261.84|70
1604181900000|2020-10-31 22:05:00|263.86|261.86|263.94|261.94|264.01|262.01|263.85|261.85|50
1604182200000|2020-10-31 22:10:00|263.95|261.95|264.05|262.05|264.1|262.1|263.94|261.94|29
1604182500000|2020-10-31 22:15:00|264.04|262.04|264.45|262.45|264.45|262.45|264.02|262.02|80
1604182800000|2020-10-31 22:20:00|264.51|262.51|264.37|262.37|264.51|262.51|264.35|262.35|57
1604183100000|2020-10-31 22:25:00|264.38|262.38|264.28|262.28|264.44|262.44|264.27|262.27|90
1604183400000|2020-10-31 22:30:00|264.27|262.27|264.19|262.19|264.28|262.28|264.18|262.18|116
1604183700000|2020-10-31 22:35:00|264.2|262.2|264.1|262.1|264.28|262.28|264.09|262.09|84
1604184000000|2020-10-31 22:40:00|264.09|262.09|264.28|262.28|264.28|262.28|264.07|262.07|123
1604184300000|2020-10-31 22:45:00|264.27|262.27|264.16|262.16|264.35|262.35|264.14|262.14|123
1604184600000|2020-10-31 22:50:00|264.15|262.15|264.56|262.56|264.57|262.57|264.14|262.14|154
1604184900000|2020-10-31 22:55:00|264.55|262.55|264.57|262.57|264.66|262.66|264.4|262.4|114
1604185200000|2020-10-31 23:00:00|264.58|262.58|264.14|262.14|264.58|262.58|264|262|213
1604185500000|2020-10-31 23:05:00|264.13|262.13|263.68|261.68|264.17|262.17|263.63|261.63|346
1604185800000|2020-10-31 23:10:00|263.66|261.66|263.58|261.58|263.74|261.74|263.12|261.12|372
1604186100000|2020-10-31 23:15:00|263.43|261.43|263.68|261.68|263.79|261.79|263.42|261.42|322
1604186400000|2020-10-31 23:20:00|263.67|261.67|263.51|261.51|263.69|261.69|263.28|261.28|345
1604186700000|2020-10-31 23:25:00|263.52|261.52|263.49|261.49|263.68|261.68|263.21|261.21|251
1604187000000|2020-10-31 23:30:00|263.48|261.48|262.57|260.57|263.52|261.52|262.48|260.48|334
1604187300000|2020-10-31 23:35:00|262.58|260.58|263.42|261.42|263.52|261.52|262.57|260.57|241
1604187600000|2020-10-31 23:40:00|263.41|261.41|263.76|261.76|263.77|261.77|263.02|261.02|152
1604187900000|2020-10-31 23:45:00|263.78|261.78|263.43|261.43|263.8|261.8|263.42|261.42|220
1604188200000|2020-10-31 23:50:00|263.44|261.44|263.22|261.22|263.5|261.5|263.03|261.03|207
1604188500000|2020-10-31 23:55:00|263.21|261.21|263.22|261.22|263.32|261.32|263.15|261.15|183
1604188800000|2020-11-01 00:00:00|263.21|261.21|263.71|261.71|263.87|261.87|262.94|260.94|568
1604189100000|2020-11-01 00:05:00|263.72|261.72|264.36|262.36|264.66|262.66|263.58|261.58|601
1604189400000|2020-11-01 00:10:00|264.35|262.35|264.55|262.55|264.73|262.73|264.21|262.21|436
1604189700000|2020-11-01 00:15:00|264.57|262.57|264.45|262.45|264.75|262.75|264.27|262.27|338
1604190000000|2020-11-01 00:20:00|264.44|262.44|264.51|262.51|264.68|262.68|264.41|262.41|264
1604190300000|2020-11-01 00:25:00|264.54|262.54|264.45|262.45|264.72|262.72|264.44|262.44|212
1604190600000|2020-11-01 00:30:00|264.44|262.44|263.86|261.86|264.7|262.7|263.61|261.61|365
1604190900000|2020-11-01 00:35:00|263.85|261.85|262.48|260.48|263.9|261.9|262.48|260.48|560
1604191200000|2020-11-01 00:40:00|262.51|260.51|261.99|259.99|262.51|260.51|261.57|259.57|579
1604191500000|2020-11-01 00:45:00|261.98|259.98|262.54|260.54|262.72|260.72|261.76|259.76|372
1604191800000|2020-11-01 00:50:00|262.51|260.51|262.69|260.69|263.33|261.33|262.39|260.39|264
1604192100000|2020-11-01 00:55:00|262.7|260.7|263.06|261.06|263.31|261.31|262.69|260.69|358
1604192400000|2020-11-01 01:00:00|263.05|261.05|263.19|261.19|263.22|261.22|262.94|260.94|311
1604192700000|2020-11-01 01:05:00|263.2|261.2|263.3|261.3|263.35|261.35|263.19|261.19|262
1604193000000|2020-11-01 01:10:00|263.29|261.29|263.28|261.28|263.29|261.29|263.18|261.18|121
1604193300000|2020-11-01 01:15:00|263.29|261.29|263.35|261.35|263.36|261.36|263.27|261.27|165
1604193600000|2020-11-01 01:20:00|263.34|261.34|263.45|261.45|263.93|261.93|263.34|261.34|222
1604193900000|2020-11-01 01:25:00|263.43|261.43|263.42|261.42|263.55|261.55|263.29|261.29|145
1604194200000|2020-11-01 01:30:00|263.44|261.44|263.44|261.44|263.64|261.64|263.39|261.39|197
1604194500000|2020-11-01 01:35:00|263.43|261.43|263.13|261.13|263.44|261.44|263.13|261.13|184
1604194800000|2020-11-01 01:40:00|263.14|261.14|263.38|261.38|263.45|261.45|263.11|261.11|126
1604195100000|2020-11-01 01:45:00|263.45|261.45|263.27|261.27|263.46|261.46|263.17|261.17|165
1604195400000|2020-11-01 01:50:00|263.28|261.28|262.28|260.28|263.33|261.33|262.27|260.27|230
1604195700000|2020-11-01 01:55:00|262.27|260.27|262.87|260.87|262.88|260.88|262.26|260.26|324
1604196000000|2020-11-01 02:00:00|262.86|260.86|263.17|261.17|263.17|261.17|262.86|260.86|198
1604196300000|2020-11-01 02:05:00|263.16|261.16|263.3|261.3|263.35|261.35|263.12|261.12|121
1604196600000|2020-11-01 02:10:00|263.29|261.29|262.85|260.85|263.34|261.34|262.84|260.84|128
1604196900000|2020-11-01 02:15:00|262.87|260.87|262.7|260.7|262.88|260.88|262.56|260.56|158
1604197200000|2020-11-01 02:20:00|262.71|260.71|262.66|260.66|262.77|260.77|262.43|260.43|218
1604197500000|2020-11-01 02:25:00|262.67|260.67|262.92|260.92|262.98|260.98|262.64|260.64|105
1604197800000|2020-11-01 02:30:00|262.91|260.91|262.86|260.86|262.94|260.94|262.76|260.76|169
1604198100000|2020-11-01 02:35:00|262.85|260.85|262.7|260.7|262.87|260.87|262.51|260.51|204
1604198400000|2020-11-01 02:40:00|262.71|260.71|262.79|260.79|262.88|260.88|262.69|260.69|182
1604198700000|2020-11-01 02:45:00|262.78|260.78|262.68|260.68|262.84|260.84|262.63|260.63|110
1604199000000|2020-11-01 02:50:00|262.69|260.69|262.78|260.78|263.1|261.1|262.65|260.65|207
1604199300000|2020-11-01 02:55:00|262.77|260.77|263.01|261.01|263.08|261.08|262.64|260.64|292
1604199600000|2020-11-01 03:00:00|263|261|263.17|261.17|263.18|261.18|262.73|260.73|268
1604199900000|2020-11-01 03:05:00|263.18|261.18|262.85|260.85|263.3|261.3|262.81|260.81|225
1604200200000|2020-11-01 03:10:00|262.83|260.83|262.65|260.65|262.93|260.93|262.56|260.56|178
1604200500000|2020-11-01 03:15:00|262.64|260.64|262.59|260.59|262.84|260.84|262.56|260.56|144
1604200800000|2020-11-01 03:20:00|262.57|260.57|262.49|260.49|262.65|260.65|262.49|260.49|136
1604201100000|2020-11-01 03:25:00|262.48|260.48|262.49|260.49|262.77|260.77|262.44|260.44|189
1604201400000|2020-11-01 03:30:00|262.47|260.47|262.61|260.61|262.61|260.61|262.4|260.4|279
1604201700000|2020-11-01 03:35:00|262.62|260.62|262.93|260.93|262.94|260.94|262.62|260.62|174
1604202000000|2020-11-01 03:40:00|262.94|260.94|262.2|260.2|262.95|260.95|262.17|260.17|239
1604202300000|2020-11-01 03:45:00|262.19|260.19|262.02|260.02|262.19|260.19|261.92|259.92|271
1604202600000|2020-11-01 03:50:00|262.03|260.03|262.22|260.22|262.5|260.5|262.03|260.03|301
1604202900000|2020-11-01 03:55:00|262.21|260.21|262.23|260.23|262.34|260.34|262.19|260.19|148
1604203200000|2020-11-01 04:00:00|262.22|260.22|262.25|260.25|262.29|260.29|262.12|260.12|115
1604203500000|2020-11-01 04:05:00|262.27|260.27|261.82|259.82|262.38|260.38|261.82|259.82|272
1604203800000|2020-11-01 04:10:00|261.8|259.8|261.82|259.82|261.94|259.94|261.68|259.68|250
1604204100000|2020-11-01 04:15:00|261.81|259.81|261.7|259.7|261.88|259.88|261.5|259.5|313
1604204400000|2020-11-01 04:20:00|261.71|259.71|261.79|259.79|261.91|259.91|261.62|259.62|240
1604204700000|2020-11-01 04:25:00|261.78|259.78|261.81|259.81|261.89|259.89|261.62|259.62|225
1604205000000|2020-11-01 04:30:00|261.82|259.82|261.68|259.68|261.88|259.88|261.57|259.57|194
1604205300000|2020-11-01 04:35:00|261.69|259.69|261.65|259.65|261.78|259.78|261.64|259.64|69
1604205600000|2020-11-01 04:40:00|261.64|259.64|261.66|259.66|261.82|259.82|261.59|259.59|83
1604205900000|2020-11-01 04:45:00|261.68|259.68|262.35|260.35|262.4|260.4|261.67|259.67|148
1604206200000|2020-11-01 04:50:00|262.36|260.36|261.93|259.93|262.36|260.36|261.86|259.86|197
1604206500000|2020-11-01 04:55:00|262|260|261.99|259.99|262.14|260.14|261.86|259.86|154
1604206800000|2020-11-01 05:00:00|261.98|259.98|261.66|259.66|261.98|259.98|261.6|259.6|104
1604207100000|2020-11-01 05:05:00|261.65|259.65|261.74|259.74|262.01|260.01|261.61|259.61|205
1604207400000|2020-11-01 05:10:00|261.73|259.73|262.14|260.14|262.22|260.22|261.73|259.73|175
1604207700000|2020-11-01 05:15:00|262.15|260.15|262.14|260.14|262.15|260.15|261.94|259.94|119
1604208000000|2020-11-01 05:20:00|262.13|260.13|262.12|260.12|262.3|260.3|262.01|260.01|191
1604208300000|2020-11-01 05:25:00|262.11|260.11|262.5|260.5|262.54|260.54|262.08|260.08|159
1604208600000|2020-11-01 05:30:00|262.49|260.49|262.33|260.33|262.56|260.56|262.33|260.33|233
1604208900000|2020-11-01 05:35:00|262.34|260.34|262.36|260.36|262.47|260.47|262.31|260.31|65
1604209200000|2020-11-01 05:40:00|262.37|260.37|262.45|260.45|262.51|260.51|262.36|260.36|98
1604209500000|2020-11-01 05:45:00|262.44|260.44|262.19|260.19|262.47|260.47|261.89|259.89|130
1604209800000|2020-11-01 05:50:00|262.18|260.18|262.03|260.03|262.21|260.21|261.95|259.95|135
1604210100000|2020-11-01 05:55:00|262.04|260.04|261.83|259.83|262.04|260.04|261.82|259.82|151
1604210400000|2020-11-01 06:00:00|261.82|259.82|261.83|259.83|262.08|260.08|261.77|259.77|178
1604210700000|2020-11-01 06:05:00|261.82|259.82|261.72|259.72|261.9|259.9|261.56|259.56|195
1604211000000|2020-11-01 06:10:00|261.81|259.81|261.77|259.77|261.92|259.92|261.66|259.66|235
1604211300000|2020-11-01 06:15:00|261.78|259.78|261.63|259.63|261.92|259.92|261.61|259.61|129
1604211600000|2020-11-01 06:20:00|261.62|259.62|261.68|259.68|261.85|259.85|261.58|259.58|204
1604211900000|2020-11-01 06:25:00|261.69|259.69|261.81|259.81|261.91|259.91|261.67|259.67|143
1604212200000|2020-11-01 06:30:00|261.8|259.8|261.82|259.82|261.89|259.89|261.71|259.71|105
1604212500000|2020-11-01 06:35:00|261.83|259.83|262.34|260.34|262.48|260.48|261.83|259.83|233
1604212800000|2020-11-01 06:40:00|262.35|260.35|262.36|260.36|262.39|260.39|262.17|260.17|140
1604213100000|2020-11-01 06:45:00|262.35|260.35|262.51|260.51|262.65|260.65|262.34|260.34|179
1604213400000|2020-11-01 06:50:00|262.49|260.49|262.64|260.64|262.69|260.69|262.47|260.47|134
1604213700000|2020-11-01 06:55:00|262.65|260.65|262.65|260.65|262.77|260.77|262.58|260.58|158
1604214000000|2020-11-01 07:00:00|262.64|260.64|262.82|260.82|262.86|260.86|262.54|260.54|219
1604214300000|2020-11-01 07:05:00|262.79|260.79|262.83|260.83|262.88|260.88|262.64|260.64|188
1604214600000|2020-11-01 07:10:00|262.84|260.84|262.63|260.63|262.86|260.86|262.59|260.59|284
1604214900000|2020-11-01 07:15:00|262.61|260.61|262.68|260.68|262.91|260.91|262.59|260.59|236
1604215200000|2020-11-01 07:20:00|262.69|260.69|262.62|260.62|262.79|260.79|262.6|260.6|172
1604215500000|2020-11-01 07:25:00|262.61|260.61|262.64|260.64|262.83|260.83|262.5|260.5|180
1604215800000|2020-11-01 07:30:00|262.62|260.62|262.59|260.59|262.67|260.67|262.5|260.5|186
1604216100000|2020-11-01 07:35:00|262.6|260.6|262.55|260.55|262.69|260.69|262.51|260.51|256
1604216400000|2020-11-01 07:40:00|262.56|260.56|262.75|260.75|262.75|260.75|262.54|260.54|187
1604216700000|2020-11-01 07:45:00|262.74|260.74|263.08|261.08|263.13|261.13|262.69|260.69|264
1604217000000|2020-11-01 07:50:00|263.09|261.09|263.32|261.32|263.41|261.41|263.07|261.07|242
1604217300000|2020-11-01 07:55:00|263.31|261.31|263.12|261.12|263.41|261.41|263.03|261.03|194
1604217600000|2020-11-01 08:00:00|263.14|261.14|263.29|261.29|263.44|261.44|263.11|261.11|203
1604217900000|2020-11-01 08:05:00|263.3|261.3|263.08|261.08|263.54|261.54|263.05|261.05|223
1604218200000|2020-11-01 08:10:00|263.09|261.09|262.93|260.93|263.31|261.31|262.78|260.78|180
1604218500000|2020-11-01 08:15:00|262.92|260.92|262.85|260.85|263|261|262.77|260.77|141
1604218800000|2020-11-01 08:20:00|262.84|260.84|262.88|260.88|262.92|260.92|262.75|260.75|126
1604219100000|2020-11-01 08:25:00|262.87|260.87|262.91|260.91|263|261|262.72|260.72|133
1604219400000|2020-11-01 08:30:00|262.88|260.88|262.86|260.86|262.92|260.92|262.74|260.74|169
1604219700000|2020-11-01 08:35:00|262.87|260.87|263.01|261.01|263.03|261.03|262.87|260.87|153
1604220000000|2020-11-01 08:40:00|262.99|260.99|263.02|261.02|263.11|261.11|262.96|260.96|99
1604220300000|2020-11-01 08:45:00|263.03|261.03|263.08|261.08|263.11|261.11|262.89|260.89|142
1604220600000|2020-11-01 08:50:00|263.09|261.09|262.85|260.85|263.15|261.15|262.83|260.83|110
1604220900000|2020-11-01 08:55:00|262.84|260.84|262.83|260.83|262.87|260.87|262.8|260.8|113
1604221200000|2020-11-01 09:00:00|262.84|260.84|262.74|260.74|262.96|260.96|262.73|260.73|159
1604221500000|2020-11-01 09:05:00|262.73|260.73|262.26|260.26|262.74|260.74|262.23|260.23|205
1604221800000|2020-11-01 09:10:00|262.27|260.27|262.24|260.24|262.42|260.42|262.19|260.19|168
1604222100000|2020-11-01 09:15:00|262.23|260.23|262.22|260.22|262.28|260.28|262.14|260.14|149
1604222400000|2020-11-01 09:20:00|262.23|260.23|262.22|260.22|262.3|260.3|262.17|260.17|199
1604222700000|2020-11-01 09:25:00|262.21|260.21|262.22|260.22|262.23|260.23|262.14|260.14|118
1604223000000|2020-11-01 09:30:00|262.23|260.23|262.2|260.2|262.23|260.23|262.15|260.15|94
1604223300000|2020-11-01 09:35:00|262.19|260.19|262.3|260.3|262.3|260.3|262.17|260.17|106
1604223600000|2020-11-01 09:40:00|262.28|260.28|262.18|260.18|262.28|260.28|262.12|260.12|107
1604223900000|2020-11-01 09:45:00|262.17|260.17|262.23|260.23|262.24|260.24|262.06|260.06|139
1604224200000|2020-11-01 09:50:00|262.22|260.22|262.21|260.21|262.26|260.26|262.11|260.11|171
1604224500000|2020-11-01 09:55:00|262.22|260.22|262.25|260.25|262.3|260.3|262.14|260.14|264
1604224800000|2020-11-01 10:00:00|262.24|260.24|262.8|260.8|262.81|260.81|262.21|260.21|268
1604225100000|2020-11-01 10:05:00|262.75|260.75|262.71|260.71|262.84|260.84|262.57|260.57|242
1604225400000|2020-11-01 10:10:00|262.7|260.7|262.63|260.63|262.79|260.79|262.57|260.57|112
1604225700000|2020-11-01 10:15:00|262.64|260.64|262.82|260.82|262.94|260.94|262.6|260.6|135
1604226000000|2020-11-01 10:20:00|262.83|260.83|262.76|260.76|262.88|260.88|262.74|260.74|119
1604226300000|2020-11-01 10:25:00|262.75|260.75|262.77|260.77|262.79|260.79|262.69|260.69|95
1604226600000|2020-11-01 10:30:00|262.76|260.76|262.65|260.65|262.84|260.84|262.65|260.65|116
1604226900000|2020-11-01 10:35:00|262.64|260.64|263.34|261.34|263.34|261.34|262.58|260.58|141
1604227200000|2020-11-01 10:40:00|263.33|261.33|263.07|261.07|263.35|261.35|263.07|261.07|83
1604227500000|2020-11-01 10:45:00|263.06|261.06|263.07|261.07|263.19|261.19|263.02|261.02|137
1604227800000|2020-11-01 10:50:00|263.08|261.08|262.88|260.88|263.08|261.08|262.86|260.86|104
1604228100000|2020-11-01 10:55:00|262.87|260.87|262.99|260.99|263.02|261.02|262.81|260.81|116
1604228400000|2020-11-01 11:00:00|262.98|260.98|263.31|261.31|263.39|261.39|262.97|260.97|117
1604228700000|2020-11-01 11:05:00|263.32|261.32|263.15|261.15|263.32|261.32|263.13|261.13|151
1604229000000|2020-11-01 11:10:00|263.16|261.16|262.94|260.94|263.18|261.18|262.94|260.94|132
1604229300000|2020-11-01 11:15:00|262.95|260.95|263.04|261.04|263.17|261.17|262.91|260.91|189
1604229600000|2020-11-01 11:20:00|263.02|261.02|262.78|260.78|263.03|261.03|262.78|260.78|162
1604229900000|2020-11-01 11:25:00|262.72|260.72|262.63|260.63|262.97|260.97|262.63|260.63|153
1604230200000|2020-11-01 11:30:00|262.62|260.62|262.41|260.41|262.71|260.71|262.37|260.37|258
1604230500000|2020-11-01 11:35:00|262.4|260.4|262.28|260.28|262.4|260.4|262.18|260.18|216
1604230800000|2020-11-01 11:40:00|262.29|260.29|262.18|260.18|262.35|260.35|262.11|260.11|167
1604231100000|2020-11-01 11:45:00|262.17|260.17|261.97|259.97|262.23|260.23|261.87|259.87|317
1604231400000|2020-11-01 11:50:00|261.95|259.95|261.86|259.86|261.98|259.98|261.78|259.78|220
1604231700000|2020-11-01 11:55:00|261.87|259.87|262.11|260.11|262.16|260.16|261.87|259.87|204
1604232000000|2020-11-01 12:00:00|262.12|260.12|262.03|260.03|262.3|260.3|261.99|259.99|183
1604232300000|2020-11-01 12:05:00|262.02|260.02|261.91|259.91|262.06|260.06|261.85|259.85|100
1604232600000|2020-11-01 12:10:00|261.9|259.9|261.91|259.91|262|260|261.71|259.71|156
1604232900000|2020-11-01 12:15:00|261.92|259.92|261.83|259.83|262.08|260.08|261.83|259.83|158
1604233200000|2020-11-01 12:20:00|261.84|259.84|262.08|260.08|262.11|260.11|261.84|259.84|161
1604233500000|2020-11-01 12:25:00|262.09|260.09|262.3|260.3|262.37|260.37|262.09|260.09|177
1604233800000|2020-11-01 12:30:00|262.29|260.29|262.51|260.51|262.6|260.6|262.28|260.28|204
1604234100000|2020-11-01 12:35:00|262.52|260.52|262.33|260.33|262.55|260.55|262.32|260.32|102
1604234400000|2020-11-01 12:40:00|262.32|260.32|261.83|259.83|262.35|260.35|261.81|259.81|128
1604234700000|2020-11-01 12:45:00|261.82|259.82|261.7|259.7|261.84|259.84|261.66|259.66|156
1604235000000|2020-11-01 12:50:00|261.71|259.71|262.17|260.17|262.17|260.17|261.65|259.65|207
1604235300000|2020-11-01 12:55:00|262.18|260.18|262.38|260.38|262.55|260.55|262.12|260.12|290
1604235600000|2020-11-01 13:00:00|262.39|260.39|262.29|260.29|262.55|260.55|262.14|260.14|283
1604235900000|2020-11-01 13:05:00|262.28|260.28|262.28|260.28|262.53|260.53|262.24|260.24|336
1604236200000|2020-11-01 13:10:00|262.29|260.29|262.37|260.37|262.5|260.5|262.26|260.26|223
1604236500000|2020-11-01 13:15:00|262.38|260.38|262.21|260.21|262.4|260.4|262.19|260.19|236
1604236800000|2020-11-01 13:20:00|262.2|260.2|262.13|260.13|262.3|260.3|262.04|260.04|145
1604237100000|2020-11-01 13:25:00|262.14|260.14|262.19|260.19|262.26|260.26|262|260|232
1604237400000|2020-11-01 13:30:00|262.17|260.17|261.94|259.94|262.19|260.19|261.88|259.88|181
1604237700000|2020-11-01 13:35:00|261.93|259.93|262.19|260.19|262.25|260.25|261.76|259.76|185
1604238000000|2020-11-01 13:40:00|262.18|260.18|262.26|260.26|262.31|260.31|262.15|260.15|56
1604238300000|2020-11-01 13:45:00|262.25|260.25|262.2|260.2|262.49|260.49|262.15|260.15|123
1604238600000|2020-11-01 13:50:00|262.21|260.21|262.3|260.3|262.34|260.34|262.18|260.18|153
1604238900000|2020-11-01 13:55:00|262.26|260.26|262.32|260.32|262.32|260.32|262.09|260.09|148
1604239200000|2020-11-01 14:00:00|262.33|260.33|262.6|260.6|262.61|260.61|262.26|260.26|273
1604239500000|2020-11-01 14:05:00|262.61|260.61|262.8|260.8|262.81|260.81|262.59|260.59|236
1604239800000|2020-11-01 14:10:00|262.81|260.81|262.95|260.95|262.96|260.96|262.79|260.79|173
1604240100000|2020-11-01 14:15:00|262.94|260.94|262.65|260.65|262.98|260.98|262.65|260.65|151
1604240400000|2020-11-01 14:20:00|262.66|260.66|262.66|260.66|262.69|260.69|262.52|260.52|130
1604240700000|2020-11-01 14:25:00|262.65|260.65|262.59|260.59|262.69|260.69|262.57|260.57|148
1604241000000|2020-11-01 14:30:00|262.6|260.6|262.7|260.7|262.8|260.8|262.59|260.59|230
1604241300000|2020-11-01 14:35:00|262.73|260.73|262.94|260.94|262.94|260.94|262.69|260.69|119
1604241600000|2020-11-01 14:40:00|262.93|260.93|263.02|261.02|263.07|261.07|262.89|260.89|180
1604241900000|2020-11-01 14:45:00|263.01|261.01|262.73|260.73|263.01|261.01|262.67|260.67|125
1604242200000|2020-11-01 14:50:00|262.76|260.76|262.86|260.86|262.9|260.9|262.76|260.76|197
1604242500000|2020-11-01 14:55:00|262.87|260.87|262.95|260.95|262.95|260.95|262.86|260.86|104
1604242800000|2020-11-01 15:00:00|262.94|260.94|264.09|262.09|264.1|262.1|262.93|260.93|269
1604243100000|2020-11-01 15:05:00|264.08|262.08|266.89|264.89|266.93|264.93|264.04|262.04|498
1604243400000|2020-11-01 15:10:00|266.9|264.9|267.42|265.42|268.66|266.66|266.83|264.83|469
1604243700000|2020-11-01 15:15:00|267.45|265.45|268.03|266.03|268.52|266.52|267.17|265.17|536
1604244000000|2020-11-01 15:20:00|268.04|266.04|268.94|266.94|268.94|266.94|267.98|265.98|309
1604244300000|2020-11-01 15:25:00|268.95|266.95|270.07|268.07|270.39|268.39|268.8|266.8|572
1604244600000|2020-11-01 15:30:00|270.08|268.08|269.3|267.3|270.22|268.22|268.86|266.86|489
1604244900000|2020-11-01 15:35:00|269.31|267.31|269.85|267.85|270.07|268.07|269.08|267.08|447
1604245200000|2020-11-01 15:40:00|269.84|267.84|271.07|269.07|271.81|269.81|269.84|267.84|463
1604245500000|2020-11-01 15:45:00|271.08|269.08|270.68|268.68|271.42|269.42|269.81|267.81|401
1604245800000|2020-11-01 15:50:00|270.71|268.71|270.14|268.14|271.38|269.38|270.14|268.14|457
1604246100000|2020-11-01 15:55:00|270.09|268.09|269.61|267.61|270.52|268.52|269.53|267.53|312
1604246400000|2020-11-01 16:00:00|269.6|267.6|269.79|267.79|270.23|268.23|269.39|267.39|359
1604246700000|2020-11-01 16:05:00|269.83|267.83|269.06|267.06|269.87|267.87|268.56|266.56|329
1604247000000|2020-11-01 16:10:00|269.05|267.05|269.78|267.78|269.88|267.88|268.64|266.64|425
1604247300000|2020-11-01 16:15:00|269.77|267.77|269.8|267.8|269.9|267.9|269.69|267.69|230
1604247600000|2020-11-01 16:20:00|269.79|267.79|268.9|266.9|269.85|267.85|268.8|266.8|307
1604247900000|2020-11-01 16:25:00|268.89|266.89|268.72|266.72|268.94|266.94|268.09|266.09|430
1604248200000|2020-11-01 16:30:00|268.68|266.68|268.93|266.93|268.94|266.94|268.65|266.65|340
1604248500000|2020-11-01 16:35:00|268.94|266.94|267.93|265.93|268.95|266.95|267.66|265.66|395
1604248800000|2020-11-01 16:40:00|267.79|265.79|267.98|265.98|268.31|266.31|267.73|265.73|358
1604249100000|2020-11-01 16:45:00|267.97|265.97|268.43|266.43|268.49|266.49|267.92|265.92|259
1604249400000|2020-11-01 16:50:00|268.44|266.44|268.06|266.06|268.51|266.51|268.06|266.06|210
1604249700000|2020-11-01 16:55:00|268.08|266.08|268.48|266.48|268.49|266.49|267.77|265.77|217
1604250000000|2020-11-01 17:00:00|268.49|266.49|268.18|266.18|268.71|266.71|268.18|266.18|262
1604250300000|2020-11-01 17:05:00|268.19|266.19|267.37|265.37|268.19|266.19|267.35|265.35|250
1604250600000|2020-11-01 17:10:00|267.36|265.36|267.52|265.52|267.55|265.55|267.21|265.21|147
1604250900000|2020-11-01 17:15:00|267.53|265.53|268.01|266.01|268.21|266.21|267.52|265.52|263
1604251200000|2020-11-01 17:20:00|268|266|268.11|266.11|268.23|266.23|267.98|265.98|231
1604251500000|2020-11-01 17:25:00|268.1|266.1|268.14|266.14|268.16|266.16|268.04|266.04|179
1604251800000|2020-11-01 17:30:00|268.16|266.16|268.07|266.07|268.4|266.4|268.03|266.03|293
1604252100000|2020-11-01 17:35:00|268.08|266.08|268.13|266.13|268.16|266.16|268.03|266.03|193
1604252400000|2020-11-01 17:40:00|268.14|266.14|268.14|266.14|268.21|266.21|268.1|266.1|150
1604252700000|2020-11-01 17:45:00|268.15|266.15|268.56|266.56|268.57|266.57|268.14|266.14|248
1604253000000|2020-11-01 17:50:00|268.57|266.57|268.75|266.75|268.8|266.8|268.56|266.56|196
1604253300000|2020-11-01 17:55:00|268.76|266.76|268.84|266.84|268.92|266.92|268.73|266.73|219
1604253600000|2020-11-01 18:00:00|268.85|266.85|269.56|267.56|269.7|267.7|268.85|266.85|248
1604253900000|2020-11-01 18:05:00|269.55|267.55|269.02|267.02|269.55|267.55|268.72|266.72|245
1604254200000|2020-11-01 18:10:00|269.03|267.03|269.12|267.12|269.34|267.34|269.02|267.02|207
1604254500000|2020-11-01 18:15:00|269.11|267.11|269.1|267.1|269.22|267.22|269.1|267.1|124
1604254800000|2020-11-01 18:20:00|269.11|267.11|268.89|266.89|269.14|267.14|268.58|266.58|234
1604255100000|2020-11-01 18:25:00|268.9|266.9|269.35|267.35|269.59|267.59|268.8|266.8|226
1604255400000|2020-11-01 18:30:00|269.36|267.36|269.05|267.05|269.41|267.41|268.88|266.88|173
1604255700000|2020-11-01 18:35:00|269.04|267.04|269.63|267.63|269.78|267.78|269.03|267.03|242
1604256000000|2020-11-01 18:40:00|269.62|267.62|269.1|267.1|269.77|267.77|269.1|267.1|238
1604256300000|2020-11-01 18:45:00|269.11|267.11|269.31|267.31|269.36|267.36|269.02|267.02|103
1604256600000|2020-11-01 18:50:00|269.3|267.3|269.75|267.75|269.77|267.77|269.29|267.29|121
1604256900000|2020-11-01 18:55:00|269.78|267.78|269.34|267.34|269.8|267.8|269.34|267.34|172
1604257200000|2020-11-01 19:00:00|269.35|267.35|269.61|267.61|269.68|267.68|269.35|267.35|179
1604257500000|2020-11-01 19:05:00|269.62|267.62|270.04|268.04|270.07|268.07|269.62|267.62|118
1604257800000|2020-11-01 19:10:00|270.05|268.05|270.15|268.15|270.16|268.16|270.02|268.02|163
1604258100000|2020-11-01 19:15:00|270.14|268.14|269.92|267.92|270.21|268.21|269.92|267.92|132
1604258400000|2020-11-01 19:20:00|269.93|267.93|269.8|267.8|269.94|267.94|269.73|267.73|155
1604258700000|2020-11-01 19:25:00|269.79|267.79|270.36|268.36|270.37|268.37|269.75|267.75|114
1604259000000|2020-11-01 19:30:00|270.37|268.37|270.32|268.32|270.38|268.38|270.23|268.23|138
1604259300000|2020-11-01 19:35:00|270.33|268.33|270.23|268.23|270.33|268.33|270.19|268.19|73
1604259600000|2020-11-01 19:40:00|270.22|268.22|270|268|270.31|268.31|270|268|110
1604259900000|2020-11-01 19:45:00|269.99|267.99|269.52|267.52|269.99|267.99|269.52|267.52|151
1604260200000|2020-11-01 19:50:00|269.53|267.53|269.4|267.4|269.54|267.54|269.31|267.31|215
1604260500000|2020-11-01 19:55:00|269.42|267.42|269.26|267.26|269.42|267.42|269.02|267.02|195
1604260800000|2020-11-01 20:00:00|269.25|267.25|269.19|267.19|269.61|267.61|269.15|267.15|183
1604261100000|2020-11-01 20:05:00|269.18|267.18|269.55|267.55|269.56|267.56|269.18|267.18|179
1604261400000|2020-11-01 20:10:00|269.58|267.58|270.06|268.06|270.23|268.23|269.56|267.56|275
1604261700000|2020-11-01 20:15:00|270.05|268.05|269.86|267.86|270.06|268.06|269.55|267.55|231
1604262000000|2020-11-01 20:20:00|269.9|267.9|269.91|267.91|270.13|268.13|269.86|267.86|281
1604262300000|2020-11-01 20:25:00|269.92|267.92|270.18|268.18|270.2|268.2|269.91|267.91|195
1604262600000|2020-11-01 20:30:00|270.17|268.17|270.09|268.09|270.23|268.23|270.04|268.04|207
1604262900000|2020-11-01 20:35:00|270.1|268.1|270.06|268.06|270.14|268.14|270.06|268.06|77
1604263200000|2020-11-01 20:40:00|270.07|268.07|270.09|268.09|270.13|268.13|270.07|268.07|162
1604263500000|2020-11-01 20:45:00|270.14|268.14|270.13|268.13|270.56|268.56|269.8|267.8|413
1604263800000|2020-11-01 20:50:00|270.12|268.12|270.17|268.17|270.2|268.2|270.05|268.05|171
1604264100000|2020-11-01 20:55:00|270.15|268.15|270.21|268.21|270.42|268.42|270.12|268.12|194
1604264400000|2020-11-01 21:00:00|270.22|268.22|270.53|268.53|270.62|268.62|270.22|268.22|285
1604264700000|2020-11-01 21:05:00|270.54|268.54|270.15|268.15|270.57|268.57|270.11|268.11|270
1604265000000|2020-11-01 21:10:00|270.16|268.16|269.6|267.6|270.26|268.26|269.49|267.49|322
1604265300000|2020-11-01 21:15:00|269.61|267.61|269.8|267.8|270.19|268.19|269.61|267.61|310
1604265600000|2020-11-01 21:20:00|269.79|267.79|269.87|267.87|269.9|267.9|269.68|267.68|185
1604265900000|2020-11-01 21:25:00|269.88|267.88|269.92|267.92|270.03|268.03|269.66|267.66|203
1604266200000|2020-11-01 21:30:00|269.93|267.93|269.68|267.68|269.96|267.96|269.58|267.58|161
1604266500000|2020-11-01 21:35:00|269.69|267.69|269.14|267.14|269.7|267.7|269.1|267.1|317
1604266800000|2020-11-01 21:40:00|269.13|267.13|269.35|267.35|269.48|267.48|269.13|267.13|236
1604267100000|2020-11-01 21:45:00|269.36|267.36|269.21|267.21|269.45|267.45|269.16|267.16|253
1604267400000|2020-11-01 21:50:00|269.22|267.22|269.46|267.46|269.51|267.51|269.13|267.13|182
1604267700000|2020-11-01 21:55:00|269.45|267.45|269.66|267.66|269.71|267.71|269.35|267.35|193
1604268000000|2020-11-01 22:00:00|269.65|267.65|269.86|267.86|269.95|267.95|269.65|267.65|118
1604268300000|2020-11-01 22:05:00|269.85|267.85|269.51|267.51|269.93|267.93|269.42|267.42|147
1604268600000|2020-11-01 22:10:00|269.52|267.52|269.6|267.6|269.61|267.61|269.5|267.5|108
1604268900000|2020-11-01 22:15:00|269.61|267.61|269.58|267.58|269.67|267.67|269.58|267.58|63
1604269200000|2020-11-01 22:20:00|269.59|267.59|269.61|267.61|269.68|267.68|269.58|267.58|85
1604269500000|2020-11-01 22:25:00|269.6|267.6|269.43|267.43|269.64|267.64|269.42|267.42|134
1604269800000|2020-11-01 22:30:00|269.42|267.42|269.05|267.05|269.43|267.43|269.04|267.04|114
1604270100000|2020-11-01 22:35:00|269.04|267.04|268.75|266.75|269.05|267.05|268.75|266.75|224
1604270400000|2020-11-01 22:40:00|268.73|266.73|268.44|266.44|268.76|266.76|268.34|266.34|228
1604270700000|2020-11-01 22:45:00|268.45|266.45|268.16|266.16|268.45|266.45|267.97|265.97|321
1604271000000|2020-11-01 22:50:00|268.17|266.17|268.51|266.51|268.54|266.54|268.17|266.17|196
1604271300000|2020-11-01 22:55:00|268.52|266.52|268.45|266.45|268.74|266.74|268.41|266.41|231
1604271600000|2020-11-01 23:00:00|268.46|266.46|267.78|265.78|268.55|266.55|267.73|265.73|324
1604271900000|2020-11-01 23:05:00|267.79|265.79|268.41|266.41|268.48|266.48|267.35|265.35|478
1604272200000|2020-11-01 23:10:00|268.42|266.42|268.81|266.81|268.84|266.84|268.39|266.39|344
1604272500000|2020-11-01 23:15:00|268.82|266.82|268.86|266.86|268.88|266.88|268.6|266.6|199
1604272800000|2020-11-01 23:20:00|268.89|266.89|268.86|266.86|269.07|267.07|268.79|266.79|223
1604273100000|2020-11-01 23:25:00|268.93|266.93|268.84|266.84|268.95|266.95|268.72|266.72|172
1604273400000|2020-11-01 23:30:00|268.85|266.85|268.74|266.74|268.98|266.98|268.69|266.69|197
1604273700000|2020-11-01 23:35:00|268.73|266.73|268.78|266.78|268.84|266.84|268.69|266.69|163
1604274000000|2020-11-01 23:40:00|268.77|266.77|269.03|267.03|269.08|267.08|268.77|266.77|152
1604274300000|2020-11-01 23:45:00|269|267|268.75|266.75|269.08|267.08|268.63|266.63|129
1604274600000|2020-11-01 23:50:00|268.74|266.74|268.87|266.87|268.89|266.89|268.12|266.12|327
1604274900000|2020-11-01 23:55:00|268.88|266.88|269.12|267.12|269.13|267.13|268.87|266.87|367
1604275200000|2020-11-02 00:00:00|269.11|267.11|270.32|268.32|270.36|268.36|269.05|267.05|441
1604275500000|2020-11-02 00:05:00|270.33|268.33|270.95|268.95|271.36|269.36|270.06|268.06|480
1604275800000|2020-11-02 00:10:00|270.96|268.96|271.36|269.36|271.52|269.52|270.81|268.81|470
1604276100000|2020-11-02 00:15:00|271.35|269.35|271.6|269.6|271.81|269.81|271.32|269.32|441
1604276400000|2020-11-02 00:20:00|271.59|269.59|272.12|270.12|272.34|270.34|271.3|269.3|479
1604276700000|2020-11-02 00:25:00|272.14|270.14|271.77|269.77|272.44|270.44|271.63|269.63|464
1604277000000|2020-11-02 00:30:00|271.78|269.78|271.94|269.94|272.1|270.1|271.78|269.78|359
1604277300000|2020-11-02 00:35:00|271.95|269.95|272.4|270.4|272.4|270.4|271.76|269.76|253
1604277600000|2020-11-02 00:40:00|272.39|270.39|272.4|270.4|272.64|270.64|272.28|270.28|419
1604277900000|2020-11-02 00:45:00|272.41|270.41|271.53|269.53|272.48|270.48|271.31|269.31|407
1604278200000|2020-11-02 00:50:00|271.52|269.52|271.63|269.63|271.93|269.93|271.48|269.48|325
1604278500000|2020-11-02 00:55:00|271.62|269.62|271.92|269.92|272.25|270.25|271.62|269.62|255
1604278800000|2020-11-02 01:00:00|271.93|269.93|271.63|269.63|272.23|270.23|271.29|269.29|474
1604279100000|2020-11-02 01:05:00|271.62|269.62|271.71|269.71|272.06|270.06|271.62|269.62|263
1604279400000|2020-11-02 01:10:00|271.7|269.7|271.33|269.33|271.83|269.83|271.1|269.1|327
1604279700000|2020-11-02 01:15:00|271.34|269.34|271.52|269.52|271.73|269.73|271.32|269.32|287
1604280000000|2020-11-02 01:20:00|271.53|269.53|270.83|268.83|271.56|269.56|270.79|268.79|309
1604280300000|2020-11-02 01:25:00|270.84|268.84|270.94|268.94|271.11|269.11|270.8|268.8|278
1604280600000|2020-11-02 01:30:00|270.95|268.95|270.77|268.77|270.95|268.95|270.58|268.58|363
1604280900000|2020-11-02 01:35:00|270.75|268.75|271.6|269.6|271.61|269.61|270.71|268.71|175
1604281200000|2020-11-02 01:40:00|271.59|269.59|271.65|269.65|271.75|269.75|271.55|269.55|214
1604281500000|2020-11-02 01:45:00|271.64|269.64|271.13|269.13|271.73|269.73|270.96|268.96|256
1604281800000|2020-11-02 01:50:00|271.09|269.09|270.65|268.65|271.15|269.15|270.61|268.61|218
1604282100000|2020-11-02 01:55:00|270.64|268.64|270.63|268.63|271.16|269.16|270.53|268.53|279
1604282400000|2020-11-02 02:00:00|270.62|268.62|270.36|268.36|271.05|269.05|270.31|268.31|361
1604282700000|2020-11-02 02:05:00|270.37|268.37|269.59|267.59|270.37|268.37|269.59|267.59|356
1604283000000|2020-11-02 02:10:00|269.6|267.6|268.67|266.67|269.63|267.63|268.3|266.3|480
1604283300000|2020-11-02 02:15:00|268.68|266.68|268.68|266.68|269.5|267.5|268.58|266.58|332
1604283600000|2020-11-02 02:20:00|268.66|266.66|268.95|266.95|269.26|267.26|268.6|266.6|319
1604283900000|2020-11-02 02:25:00|268.94|266.94|269.17|267.17|269.27|267.27|268.93|266.93|256
1604284200000|2020-11-02 02:30:00|269.16|267.16|269.24|267.24|269.57|267.57|268.9|266.9|306
1604284500000|2020-11-02 02:35:00|269.23|267.23|268.94|266.94|269.4|267.4|268.72|266.72|330
1604284800000|2020-11-02 02:40:00|268.93|266.93|269.41|267.41|269.59|267.59|268.84|266.84|228
1604285100000|2020-11-02 02:45:00|269.39|267.39|269.36|267.36|269.73|267.73|269.16|267.16|325
1604285400000|2020-11-02 02:50:00|269.37|267.37|269.59|267.59|269.73|267.73|269.34|267.34|381
1604285700000|2020-11-02 02:55:00|269.62|267.62|269.32|267.32|269.71|267.71|269.25|267.25|308
1604286000000|2020-11-02 03:00:00|269.35|267.35|269.23|267.23|269.77|267.77|269.19|267.19|318
1604286300000|2020-11-02 03:05:00|269.2|267.2|269.23|267.23|269.36|267.36|269.04|267.04|225
1604286600000|2020-11-02 03:10:00|269.28|267.28|268.76|266.76|269.3|267.3|268.61|266.61|249
1604286900000|2020-11-02 03:15:00|268.75|266.75|268.13|266.13|268.8|266.8|267.91|265.91|278
1604287200000|2020-11-02 03:20:00|268.12|266.12|268.22|266.22|268.37|266.37|267.97|265.97|311
1604287500000|2020-11-02 03:25:00|268.2|266.2|268.15|266.15|268.29|266.29|268.08|266.08|200
1604287800000|2020-11-02 03:30:00|268.14|266.14|268.4|266.4|268.42|266.42|267.39|265.39|316
1604288100000|2020-11-02 03:35:00|268.39|266.39|268.27|266.27|268.75|266.75|268.27|266.27|397
1604288400000|2020-11-02 03:40:00|268.28|266.28|268.36|266.36|268.46|266.46|268.06|266.06|238
1604288700000|2020-11-02 03:45:00|268.37|266.37|268.29|266.29|268.38|266.38|267.99|265.99|319
1604289000000|2020-11-02 03:50:00|268.3|266.3|268.86|266.86|268.93|266.93|268.27|266.27|415
1604289300000|2020-11-02 03:55:00|268.87|266.87|268.33|266.33|268.89|266.89|268.18|266.18|310
1604289600000|2020-11-02 04:00:00|268.34|266.34|268.49|266.49|268.61|266.61|268.06|266.06|259
1604289900000|2020-11-02 04:05:00|268.48|266.48|268.77|266.77|268.82|266.82|268.37|266.37|183
1604290200000|2020-11-02 04:10:00|268.79|266.79|268.92|266.92|268.97|266.97|268.65|266.65|95
1604290500000|2020-11-02 04:15:00|268.91|266.91|268.71|266.71|268.92|266.92|268.65|266.65|205
1604290800000|2020-11-02 04:20:00|268.73|266.73|268.56|266.56|268.74|266.74|268.5|266.5|177
1604291100000|2020-11-02 04:25:00|268.57|266.57|268.01|266.01|268.57|266.57|267.97|265.97|167
1604291400000|2020-11-02 04:30:00|268|266|267.19|265.19|268.01|266.01|267.18|265.18|255
1604291700000|2020-11-02 04:35:00|267.2|265.2|266.52|264.52|267.21|265.21|266.29|264.29|432
1604292000000|2020-11-02 04:40:00|266.47|264.47|266.54|264.54|266.69|264.69|266.39|264.39|258
1604292300000|2020-11-02 04:45:00|266.53|264.53|266.63|264.63|267.35|265.35|266.52|264.52|339
1604292600000|2020-11-02 04:50:00|266.61|264.61|266.44|264.44|266.73|264.73|266.41|264.41|211
1604292900000|2020-11-02 04:55:00|266.4|264.4|266.56|264.56|266.75|264.75|266.4|264.4|237
1604293200000|2020-11-02 05:00:00|266.55|264.55|266.03|264.03|266.62|264.62|265.51|263.51|318
1604293500000|2020-11-02 05:05:00|265.97|263.97|266.24|264.24|266.41|264.41|265.79|263.79|294
1604293800000|2020-11-02 05:10:00|266.23|264.23|266.33|264.33|266.62|264.62|266.21|264.21|296
1604294100000|2020-11-02 05:15:00|266.32|264.32|266.27|264.27|266.41|264.41|266.12|264.12|264
1604294400000|2020-11-02 05:20:00|266.29|264.29|266.76|264.76|266.82|264.82|266.22|264.22|284
1604294700000|2020-11-02 05:25:00|266.75|264.75|266.92|264.92|267.04|265.04|266.59|264.59|228
1604295000000|2020-11-02 05:30:00|266.91|264.91|266.72|264.72|267.01|265.01|266.68|264.68|254
1604295300000|2020-11-02 05:35:00|266.74|264.74|266.82|264.82|266.91|264.91|266.56|264.56|301
1604295600000|2020-11-02 05:40:00|266.83|264.83|267.05|265.05|267.16|265.16|266.74|264.74|252
1604295900000|2020-11-02 05:45:00|267.06|265.06|267.26|265.26|267.32|265.32|267|265|266
1604296200000|2020-11-02 05:50:00|267.25|265.25|267.31|265.31|267.42|265.42|267.23|265.23|145
1604296500000|2020-11-02 05:55:00|267.35|265.35|267.16|265.16|267.39|265.39|267.16|265.16|81
1604296800000|2020-11-02 06:00:00|267.17|265.17|267.39|265.39|267.41|265.41|266.88|264.88|251
1604297100000|2020-11-02 06:05:00|267.4|265.4|267.24|265.24|267.44|265.44|267.17|265.17|184
1604297400000|2020-11-02 06:10:00|267.25|265.25|267.5|265.5|267.6|265.6|267.17|265.17|198
1604297700000|2020-11-02 06:15:00|267.49|265.49|267.45|265.45|267.61|265.61|267.43|265.43|151
1604298000000|2020-11-02 06:20:00|267.43|265.43|266.91|264.91|267.61|265.61|266.87|264.87|243
1604298300000|2020-11-02 06:25:00|266.93|264.93|267|265|267.17|265.17|266.92|264.92|266
1604298600000|2020-11-02 06:30:00|267.02|265.02|267.01|265.01|267.2|265.2|266.99|264.99|243
1604298900000|2020-11-02 06:35:00|267|265|267.1|265.1|267.22|265.22|266.77|264.77|311
1604299200000|2020-11-02 06:40:00|267.11|265.11|266.82|264.82|267.44|265.44|266.8|264.8|200
1604299500000|2020-11-02 06:45:00|266.84|264.84|266.64|264.64|267|265|266.62|264.62|202
1604299800000|2020-11-02 06:50:00|266.65|264.65|266.18|264.18|266.66|264.66|266.03|264.03|231
1604300100000|2020-11-02 06:55:00|266.17|264.17|265.94|263.94|266.3|264.3|265.8|263.8|280
1604300400000|2020-11-02 07:00:00|265.91|263.91|266.16|264.16|266.16|264.16|265.76|263.76|237
1604300700000|2020-11-02 07:05:00|266.17|264.17|266.4|264.4|266.6|264.6|266.11|264.11|181
1604301000000|2020-11-02 07:10:00|266.38|264.38|266.72|264.72|266.8|264.8|266.31|264.31|170
1604301300000|2020-11-02 07:15:00|266.71|264.71|266.96|264.96|267.03|265.03|266.69|264.69|144
1604301600000|2020-11-02 07:20:00|266.97|264.97|267.03|265.03|267.2|265.2|266.85|264.85|283
1604301900000|2020-11-02 07:25:00|267|265|266.89|264.89|267.15|265.15|266.89|264.89|193
1604302200000|2020-11-02 07:30:00|266.9|264.9|266.64|264.64|266.96|264.96|266.64|264.64|195
1604302500000|2020-11-02 07:35:00|266.63|264.63|266.25|264.25|266.63|264.63|266.17|264.17|193
1604302800000|2020-11-02 07:40:00|266.26|264.26|266.22|264.22|266.26|264.26|266.09|264.09|184
1604303100000|2020-11-02 07:45:00|266.23|264.23|266.81|264.81|266.81|264.81|266.21|264.21|135
1604303400000|2020-11-02 07:50:00|266.82|264.82|267.57|265.57|267.57|265.57|266.82|264.82|129
1604303700000|2020-11-02 07:55:00|267.58|265.58|267.25|265.25|267.62|265.62|267.16|265.16|213
1604304000000|2020-11-02 08:00:00|267.24|265.24|266.58|264.58|267.26|265.26|266.33|264.33|245
1604304300000|2020-11-02 08:05:00|266.59|264.59|266.6|264.6|266.66|264.66|266.44|264.44|139
1604304600000|2020-11-02 08:10:00|266.59|264.59|266.09|264.09|266.61|264.61|266.06|264.06|193
1604304900000|2020-11-02 08:15:00|266.1|264.1|265.97|263.97|266.13|264.13|265.96|263.96|180
1604305200000|2020-11-02 08:20:00|266.05|264.05|265.99|263.99|266.26|264.26|265.92|263.92|160
1604305500000|2020-11-02 08:25:00|265.98|263.98|264.44|262.44|265.99|263.99|263.91|261.91|565
1604305800000|2020-11-02 08:30:00|264.42|262.42|264.34|262.34|264.95|262.95|263.94|261.94|473
1604306100000|2020-11-02 08:35:00|264.33|262.33|261.12|259.12|264.33|262.33|259.88|257.88|697
1604306400000|2020-11-02 08:40:00|261.11|259.11|260.95|258.95|261.69|259.69|259.83|257.83|575
1604306700000|2020-11-02 08:45:00|260.92|258.92|259.84|257.84|261.01|259.01|259.79|257.79|426
1604307000000|2020-11-02 08:50:00|259.85|257.85|260.06|258.06|260.89|258.89|259.84|257.84|373
1604307300000|2020-11-02 08:55:00|260.05|258.05|259.27|257.27|260.08|258.08|258.94|256.94|501
1604307600000|2020-11-02 09:00:00|259.25|257.25|259.28|257.28|259.93|257.93|258.88|256.88|496
1604307900000|2020-11-02 09:05:00|259.27|257.27|260.06|258.06|260.09|258.09|259.25|257.25|363
1604308200000|2020-11-02 09:10:00|260.01|258.01|260.89|258.89|261.05|259.05|259.84|257.84|338
1604308500000|2020-11-02 09:15:00|260.88|258.88|261.13|259.13|261.23|259.23|260.54|258.54|327
1604308800000|2020-11-02 09:20:00|261.14|259.14|260.13|258.13|261.16|259.16|260.13|258.13|255
1604309100000|2020-11-02 09:25:00|260.12|258.12|260.33|258.33|260.44|258.44|259.96|257.96|296
1604309400000|2020-11-02 09:30:00|260.34|258.34|260.88|258.88|260.89|258.89|260.32|258.32|222
1604309700000|2020-11-02 09:35:00|260.89|258.89|261.43|259.43|261.49|259.49|260.83|258.83|256
1604310000000|2020-11-02 09:40:00|261.41|259.41|261.37|259.37|261.47|259.47|260.98|258.98|162
1604310300000|2020-11-02 09:45:00|261.36|259.36|261.44|259.44|261.54|259.54|261.34|259.34|246
1604310600000|2020-11-02 09:50:00|261.43|259.43|261.37|259.37|261.59|259.59|261.35|259.35|173
1604310900000|2020-11-02 09:55:00|261.38|259.38|260.83|258.83|261.38|259.38|260.77|258.77|269
1604311200000|2020-11-02 10:00:00|260.84|258.84|260.26|258.26|260.84|258.84|260.14|258.14|348
1604311500000|2020-11-02 10:05:00|260.28|258.28|260.2|258.2|260.71|258.71|260.17|258.17|315
1604311800000|2020-11-02 10:10:00|260.21|258.21|260.15|258.15|260.3|258.3|260.1|258.1|140
1604312100000|2020-11-02 10:15:00|260.14|258.14|260.04|258.04|260.14|258.14|259.4|257.4|380
1604312400000|2020-11-02 10:20:00|260.05|258.05|260.18|258.18|260.48|258.48|260|258|310
1604312700000|2020-11-02 10:25:00|260.17|258.17|260.55|258.55|260.86|258.86|259.98|257.98|304
1604313000000|2020-11-02 10:30:00|260.57|258.57|260.73|258.73|260.78|258.78|260.43|258.43|208
1604313300000|2020-11-02 10:35:00|260.74|258.74|260.16|258.16|260.95|258.95|260.11|258.11|232
1604313600000|2020-11-02 10:40:00|260.14|258.14|260.13|258.13|260.19|258.19|259.8|257.8|284
1604313900000|2020-11-02 10:45:00|260.14|258.14|260.14|258.14|260.42|258.42|260.02|258.02|281
1604314200000|2020-11-02 10:50:00|260.13|258.13|260.73|258.73|260.88|258.88|260.09|258.09|235
1604314500000|2020-11-02 10:55:00|260.74|258.74|260.48|258.48|261.78|259.78|260.33|258.33|496
1604314800000|2020-11-02 11:00:00|260.49|258.49|259.96|257.96|260.55|258.55|259.72|257.72|477
1604315100000|2020-11-02 11:05:00|259.97|257.97|261.27|259.27|261.27|259.27|259.94|257.94|422
1604315400000|2020-11-02 11:10:00|261.28|259.28|261.41|259.41|261.7|259.7|261.14|259.14|482
1604315700000|2020-11-02 11:15:00|261.38|259.38|261.24|259.24|261.5|259.5|261.14|259.14|326
1604316000000|2020-11-02 11:20:00|261.23|259.23|261.04|259.04|261.38|259.38|260.99|258.99|353
1604316300000|2020-11-02 11:25:00|261.05|259.05|261.12|259.12|261.14|259.14|260.1|258.1|544
1604316600000|2020-11-02 11:30:00|261.14|259.14|262.51|260.51|262.73|260.73|261.06|259.06|516
1604316900000|2020-11-02 11:35:00|262.52|260.52|262.67|260.67|262.77|260.77|262.15|260.15|401
1604317200000|2020-11-02 11:40:00|262.66|260.66|261.87|259.87|262.72|260.72|261.86|259.86|358
1604317500000|2020-11-02 11:45:00|261.86|259.86|262.04|260.04|262.52|260.52|261.67|259.67|359
1604317800000|2020-11-02 11:50:00|262.03|260.03|261.81|259.81|262.23|260.23|261.77|259.77|344
1604318100000|2020-11-02 11:55:00|261.8|259.8|261.78|259.78|262.02|260.02|261.59|259.59|359
1604318400000|2020-11-02 12:00:00|261.77|259.77|261.58|259.58|261.78|259.78|261.17|259.17|320
1604318700000|2020-11-02 12:05:00|261.6|259.6|261.25|259.25|261.61|259.61|261.13|259.13|367
1604319000000|2020-11-02 12:10:00|261.27|259.27|261.37|259.37|261.57|259.57|261.13|259.13|342
1604319300000|2020-11-02 12:15:00|261.36|259.36|263.43|261.43|263.88|261.88|261.15|259.15|530
1604319600000|2020-11-02 12:20:00|263.44|261.44|263.25|261.25|263.92|261.92|263.07|261.07|411
1604319900000|2020-11-02 12:25:00|263.23|261.23|263.47|261.47|264.01|262.01|263.09|261.09|317
1604320200000|2020-11-02 12:30:00|263.46|261.46|262.09|260.09|263.46|261.46|262.07|260.07|449
1604320500000|2020-11-02 12:35:00|262.06|260.06|260.75|258.75|262.38|260.38|260.73|258.73|574
1604320800000|2020-11-02 12:40:00|260.74|258.74|260.27|258.27|260.74|258.74|259.67|257.67|598
1604321100000|2020-11-02 12:45:00|260.21|258.21|259.56|257.56|260.24|258.24|258.76|256.76|667
1604321400000|2020-11-02 12:50:00|259.57|257.57|259.79|257.79|260.05|258.05|259.56|257.56|410
1604321700000|2020-11-02 12:55:00|259.78|257.78|259.97|257.97|260.87|258.87|259.73|257.73|603
1604322000000|2020-11-02 13:00:00|259.95|257.95|260.59|258.59|260.59|258.59|259.66|257.66|415
1604322300000|2020-11-02 13:05:00|260.58|258.58|260.91|258.91|260.94|258.94|260.56|258.56|367
1604322600000|2020-11-02 13:10:00|260.92|258.92|260.82|258.82|261.04|259.04|260.59|258.59|305
1604322900000|2020-11-02 13:15:00|260.8|258.8|260.48|258.48|260.82|258.82|260.23|258.23|343
1604323200000|2020-11-02 13:20:00|260.49|258.49|260.2|258.2|260.8|258.8|260.19|258.19|350
1604323500000|2020-11-02 13:25:00|260.19|258.19|260.09|258.09|260.3|258.3|260.02|258.02|243
1604323800000|2020-11-02 13:30:00|260.1|258.1|260.61|258.61|260.74|258.74|260.08|258.08|302
1604324100000|2020-11-02 13:35:00|260.6|258.6|261.58|259.58|261.67|259.67|260.59|258.59|266
1604324400000|2020-11-02 13:40:00|261.56|259.56|261.56|259.56|261.79|259.79|261.37|259.37|292
1604324700000|2020-11-02 13:45:00|261.57|259.57|261.28|259.28|261.67|259.67|260.86|258.86|284
1604325000000|2020-11-02 13:50:00|261.29|259.29|261.06|259.06|261.44|259.44|260.92|258.92|299
1604325300000|2020-11-02 13:55:00|261.05|259.05|260.03|258.03|261.06|259.06|259.99|257.99|381
1604325600000|2020-11-02 14:00:00|260.04|258.04|259.47|257.47|260.05|258.05|258.9|256.9|410
1604325900000|2020-11-02 14:05:00|259.46|257.46|255.91|253.91|259.81|257.81|255.71|253.71|474
1604326200000|2020-11-02 14:10:00|255.89|253.89|256.19|254.19|257.1|255.1|255.7|253.7|633
1604326500000|2020-11-02 14:15:00|256.18|254.18|257.03|255.03|257.17|255.17|256.16|254.16|427
1604326800000|2020-11-02 14:20:00|257.05|255.05|258.33|256.33|258.35|256.35|257.01|255.01|240
1604327100000|2020-11-02 14:25:00|258.37|256.37|258.87|256.87|258.89|256.89|258.09|256.09|220
1604327400000|2020-11-02 14:30:00|258.86|256.86|259.91|257.91|260.11|258.11|258.7|256.7|385
1604327700000|2020-11-02 14:35:00|259.9|257.9|260.24|258.24|260.36|258.36|259.82|257.82|233
1604328000000|2020-11-02 14:40:00|260.25|258.25|259.9|257.9|260.25|258.25|259.74|257.74|259
1604328300000|2020-11-02 14:45:00|259.84|257.84|260.01|258.01|260.53|258.53|259.84|257.84|341
1604328600000|2020-11-02 14:50:00|260.04|258.04|259.91|257.91|260.04|258.04|259.85|257.85|112
1604328900000|2020-11-02 14:55:00|259.92|257.92|259.31|257.31|259.94|257.94|259.3|257.3|191
1604329200000|2020-11-02 15:00:00|259.32|257.32|258.96|256.96|259.57|257.57|258.67|256.67|291
1604329500000|2020-11-02 15:05:00|258.95|256.95|258.29|256.29|258.95|256.95|258.13|256.13|299
1604329800000|2020-11-02 15:10:00|258.3|256.3|258.04|256.04|258.62|256.62|257.88|255.88|238
1604330100000|2020-11-02 15:15:00|258.03|256.03|259.08|257.08|259.08|257.08|257.94|255.94|290
1604330400000|2020-11-02 15:20:00|259.07|257.07|259.19|257.19|259.37|257.37|258.89|256.89|246
1604330700000|2020-11-02 15:25:00|259.18|257.18|259.65|257.65|259.68|257.68|259.15|257.15|235
1604331000000|2020-11-02 15:30:00|259.66|257.66|259.53|257.53|259.67|257.67|259.1|257.1|192
1604331300000|2020-11-02 15:35:00|259.51|257.51|259.63|257.63|259.84|257.84|259.47|257.47|284
1604331600000|2020-11-02 15:40:00|259.62|257.62|259.57|257.57|259.72|257.72|259.31|257.31|219
1604331900000|2020-11-02 15:45:00|259.58|257.58|259.01|257.01|259.59|257.59|258.87|256.87|253
1604332200000|2020-11-02 15:50:00|259.02|257.02|259.14|257.14|259.28|257.28|258.77|256.77|277
1604332500000|2020-11-02 15:55:00|259.15|257.15|258.97|256.97|259.34|257.34|258.95|256.95|253
1604332800000|2020-11-02 16:00:00|258.96|256.96|259.62|257.62|259.71|257.71|258.53|256.53|429
1604333100000|2020-11-02 16:05:00|259.64|257.64|259.11|257.11|259.7|257.7|258.94|256.94|299
1604333400000|2020-11-02 16:10:00|259.1|257.1|259.19|257.19|259.32|257.32|258.76|256.76|214
1604333700000|2020-11-02 16:15:00|259.18|257.18|259.09|257.09|259.42|257.42|258.98|256.98|312
1604334000000|2020-11-02 16:20:00|259.1|257.1|259.2|257.2|259.26|257.26|258.94|256.94|298
1604334300000|2020-11-02 16:25:00|259.18|257.18|258.95|256.95|259.32|257.32|258.93|256.93|269
1604334600000|2020-11-02 16:30:00|258.97|256.97|258.72|256.72|259.02|257.02|258.72|256.72|166
1604334900000|2020-11-02 16:35:00|258.73|256.73|257.93|255.93|258.74|256.74|257.8|255.8|332
1604335200000|2020-11-02 16:40:00|257.9|255.9|257.99|255.99|258.42|256.42|257.9|255.9|254
1604335500000|2020-11-02 16:45:00|258|256|258.6|256.6|258.63|256.63|257.98|255.98|183
1604335800000|2020-11-02 16:50:00|258.57|256.57|258.47|256.47|258.57|256.57|258.43|256.43|167
1604336100000|2020-11-02 16:55:00|258.46|256.46|259.25|257.25|259.31|257.31|258.37|256.37|161
1604336400000|2020-11-02 17:00:00|259.31|257.31|258.87|256.87|259.37|257.37|258.84|256.84|213
1604336700000|2020-11-02 17:05:00|258.86|256.86|258.75|256.75|259.07|257.07|258.74|256.74|206
1604337000000|2020-11-02 17:10:00|258.72|256.72|258.75|256.75|258.92|256.92|258.66|256.66|259
1604337300000|2020-11-02 17:15:00|258.74|256.74|259.23|257.23|259.27|257.27|258.74|256.74|199
1604337600000|2020-11-02 17:20:00|259.22|257.22|259.4|257.4|259.44|257.44|259.18|257.18|220
1604337900000|2020-11-02 17:25:00|259.35|257.35|259.26|257.26|259.39|257.39|259.12|257.12|201
1604338200000|2020-11-02 17:30:00|259.25|257.25|258.86|256.86|259.27|257.27|258.83|256.83|121
1604338500000|2020-11-02 17:35:00|258.85|256.85|258.84|256.84|259|257|258.71|256.71|181
1604338800000|2020-11-02 17:40:00|258.83|256.83|259.14|257.14|259.38|257.38|258.81|256.81|194
1604339100000|2020-11-02 17:45:00|259.15|257.15|259.11|257.11|259.26|257.26|259.02|257.02|182
1604339400000|2020-11-02 17:50:00|259.12|257.12|259.18|257.18|259.43|257.43|259.07|257.07|180
1604339700000|2020-11-02 17:55:00|259.17|257.17|259.24|257.24|259.24|257.24|258.95|256.95|203
1604340000000|2020-11-02 18:00:00|259.2|257.2|258.74|256.74|259.2|257.2|258.66|256.66|240
1604340300000|2020-11-02 18:05:00|258.73|256.73|258.96|256.96|259.01|257.01|258.66|256.66|214
1604340600000|2020-11-02 18:10:00|258.95|256.95|259.08|257.08|259.21|257.21|258.94|256.94|176
1604340900000|2020-11-02 18:15:00|259.09|257.09|258.49|256.49|259.12|257.12|258.47|256.47|197
1604341200000|2020-11-02 18:20:00|258.5|256.5|258.7|256.7|258.76|256.76|258.47|256.47|269
1604341500000|2020-11-02 18:25:00|258.68|256.68|258.74|256.74|258.92|256.92|258.64|256.64|269
1604341800000|2020-11-02 18:30:00|258.73|256.73|258.54|256.54|258.73|256.73|258.46|256.46|235
1604342100000|2020-11-02 18:35:00|258.55|256.55|258.23|256.23|258.55|256.55|258.18|256.18|265
1604342400000|2020-11-02 18:40:00|258.24|256.24|258.44|256.44|258.48|256.48|258.21|256.21|309
1604342700000|2020-11-02 18:45:00|258.43|256.43|258.27|256.27|258.49|256.49|258.27|256.27|237
1604343000000|2020-11-02 18:50:00|258.29|256.29|257.71|255.71|258.35|256.35|257.69|255.69|169
1604343300000|2020-11-02 18:55:00|257.7|255.7|257.65|255.65|257.84|255.84|257.61|255.61|187
1604343600000|2020-11-02 19:00:00|257.64|255.64|257.73|255.73|257.95|255.95|257.56|255.56|253
1604343900000|2020-11-02 19:05:00|257.72|255.72|257.54|255.54|257.94|255.94|257.43|255.43|313
1604344200000|2020-11-02 19:10:00|257.57|255.57|257.78|255.78|257.8|255.8|257.55|255.55|245
1604344500000|2020-11-02 19:15:00|257.77|255.77|258.46|256.46|258.64|256.64|257.68|255.68|340
1604344800000|2020-11-02 19:20:00|258.45|256.45|258.42|256.42|258.69|256.69|258.22|256.22|339
1604345100000|2020-11-02 19:25:00|258.4|256.4|258.7|256.7|258.76|256.76|258.3|256.3|330
1604345400000|2020-11-02 19:30:00|258.69|256.69|258.59|256.59|258.72|256.72|258.46|256.46|192
1604345700000|2020-11-02 19:35:00|258.58|256.58|258.62|256.62|258.76|256.76|258.53|256.53|243
1604346000000|2020-11-02 19:40:00|258.63|256.63|259.06|257.06|259.07|257.07|258.63|256.63|284
1604346300000|2020-11-02 19:45:00|259.05|257.05|259.2|257.2|259.24|257.24|259|257|281
1604346600000|2020-11-02 19:50:00|259.19|257.19|259.3|257.3|259.35|257.35|259.09|257.09|232
1604346900000|2020-11-02 19:55:00|259.31|257.31|259.32|257.32|259.53|257.53|259.27|257.27|216
1604347200000|2020-11-02 20:00:00|259.31|257.31|259.27|257.27|259.48|257.48|259.15|257.15|332
1604347500000|2020-11-02 20:05:00|259.26|257.26|259.22|257.22|259.39|257.39|259.12|257.12|254
1604347800000|2020-11-02 20:10:00|259.23|257.23|259.21|257.21|259.32|257.32|259.13|257.13|210
1604348100000|2020-11-02 20:15:00|259.22|257.22|259.23|257.23|259.36|257.36|259.13|257.13|368
1604348400000|2020-11-02 20:20:00|259.22|257.22|259.37|257.37|259.38|257.38|259.1|257.1|419
1604348700000|2020-11-02 20:25:00|259.36|257.36|259.72|257.72|259.75|257.75|259.36|257.36|241
1604349000000|2020-11-02 20:30:00|259.74|257.74|259.69|257.69|260.25|258.25|259.68|257.68|324
1604349300000|2020-11-02 20:35:00|259.7|257.7|259.55|257.55|259.83|257.83|259.42|257.42|227
1604349600000|2020-11-02 20:40:00|259.54|257.54|259.33|257.33|259.56|257.56|259.3|257.3|152
1604349900000|2020-11-02 20:45:00|259.32|257.32|259.75|257.75|259.83|257.83|259.32|257.32|351
1604350200000|2020-11-02 20:50:00|259.76|257.76|259.6|257.6|259.77|257.77|259.44|257.44|257
1604350500000|2020-11-02 20:55:00|259.61|257.61|260.01|258.01|260.01|258.01|259.61|257.61|315
1604350800000|2020-11-02 21:00:00|260|258|259.21|257.21|260.06|258.06|259.12|257.12|268
1604351100000|2020-11-02 21:05:00|259.27|257.27|259.22|257.22|259.39|257.39|259.04|257.04|142
1604351400000|2020-11-02 21:10:00|259.21|257.21|259.43|257.43|259.61|257.61|259.17|257.17|225
1604351700000|2020-11-02 21:15:00|259.44|257.44|259.29|257.29|259.49|257.49|259.27|257.27|213
1604352000000|2020-11-02 21:20:00|259.28|257.28|259.42|257.42|259.5|257.5|259.28|257.28|198
1604352300000|2020-11-02 21:25:00|259.41|257.41|259.27|257.27|259.41|257.41|259.09|257.09|220
1604352600000|2020-11-02 21:30:00|259.26|257.26|259.21|257.21|259.34|257.34|258.85|256.85|197
1604352900000|2020-11-02 21:35:00|259.22|257.22|259.24|257.24|259.27|257.27|259.22|257.22|73
1604353200000|2020-11-02 21:40:00|259.23|257.23|259.06|257.06|259.25|257.25|259.01|257.01|99
1604353500000|2020-11-02 21:45:00|259.07|257.07|259.31|257.31|259.38|257.38|259.04|257.04|146
1604353800000|2020-11-02 21:50:00|259.32|257.32|259.24|257.24|259.32|257.32|259.09|257.09|202
1604354100000|2020-11-02 21:55:00|259.25|257.25|259.07|257.07|259.27|257.27|258.99|256.99|132
1604354400000|2020-11-02 22:00:00|259.06|257.06|259.17|257.17|259.18|257.18|259.06|257.06|82
1604354700000|2020-11-02 22:05:00|259.21|257.21|259.12|257.12|259.21|257.21|259.07|257.07|66
1604355000000|2020-11-02 22:10:00|259.11|257.11|259.1|257.1|259.13|257.13|259.09|257.09|22
1604355300000|2020-11-02 22:15:00|259.09|257.09|258.96|256.96|259.13|257.13|258.96|256.96|97
1604355600000|2020-11-02 22:20:00|258.89|256.89|258.89|256.89|258.91|256.91|258.77|256.77|104
1604355900000|2020-11-02 22:25:00|258.93|256.93|259.56|257.56|259.56|257.56|258.92|256.92|121
1604356200000|2020-11-02 22:30:00|259.55|257.55|259.57|257.57|259.6|257.6|259.53|257.53|113
1604356500000|2020-11-02 22:35:00|259.56|257.56|259.56|257.56|259.62|257.62|259.53|257.53|56
1604356800000|2020-11-02 22:40:00|259.57|257.57|259.46|257.46|259.59|257.59|259.42|257.42|72
1604357100000|2020-11-02 22:45:00|259.44|257.44|259.29|257.29|259.48|257.48|259.26|257.26|80
1604357400000|2020-11-02 22:50:00|259.28|257.28|258.7|256.7|259.3|257.3|258.3|256.3|271
1604357700000|2020-11-02 22:55:00|258.71|256.71|258.58|256.58|258.71|256.71|258.45|256.45|109
1604358000000|2020-11-02 23:00:00|258.59|256.59|258.38|256.38|258.87|256.87|258.37|256.37|214
1604358300000|2020-11-02 23:05:00|258.39|256.39|258.62|256.62|258.76|256.76|258.26|256.26|235
1604358600000|2020-11-02 23:10:00|258.63|256.63|258.23|256.23|258.63|256.63|258.16|256.16|244
1604358900000|2020-11-02 23:15:00|258.24|256.24|258.38|256.38|258.79|256.79|258.23|256.23|230
1604359200000|2020-11-02 23:20:00|258.39|256.39|258.53|256.53|258.54|256.54|258.16|256.16|221
1604359500000|2020-11-02 23:25:00|258.52|256.52|258.82|256.82|258.91|256.91|258.47|256.47|148
1604359800000|2020-11-02 23:30:00|258.81|256.81|258.73|256.73|258.9|256.9|258.53|256.53|200
1604360100000|2020-11-02 23:35:00|258.74|256.74|259.06|257.06|259.23|257.23|258.72|256.72|146
1604360400000|2020-11-02 23:40:00|259.05|257.05|259.7|257.7|259.72|257.72|259.05|257.05|196
1604360700000|2020-11-02 23:45:00|259.71|257.71|259.68|257.68|259.95|257.95|259.64|257.64|194
1604361000000|2020-11-02 23:50:00|259.65|257.65|258.06|256.06|259.68|257.68|257.88|255.88|267
1604361300000|2020-11-02 23:55:00|258.08|256.08|258.65|256.65|258.71|256.71|258.06|256.06|344
1604361600000|2020-11-03 00:00:00|258.64|256.64|258.82|256.82|258.89|256.89|257.97|255.97|513
1604361900000|2020-11-03 00:05:00|258.81|256.81|257.6|255.6|258.83|256.83|257.49|255.49|493
1604362200000|2020-11-03 00:10:00|257.61|255.61|257.65|255.65|257.8|255.8|257.5|255.5|299
1604362500000|2020-11-03 00:15:00|257.62|255.62|257.64|255.64|258.01|256.01|257.59|255.59|274
1604362800000|2020-11-03 00:20:00|257.65|255.65|257.79|255.79|258.01|256.01|257.54|255.54|286
1604363100000|2020-11-03 00:25:00|257.75|255.75|257.76|255.76|257.96|255.96|257.61|255.61|323
1604363400000|2020-11-03 00:30:00|257.77|255.77|257.2|255.2|257.77|255.77|257.18|255.18|231
1604363700000|2020-11-03 00:35:00|257.19|255.19|257.68|255.68|257.79|255.79|256.73|254.73|292
1604364000000|2020-11-03 00:40:00|257.69|255.69|258.03|256.03|258.18|256.18|257.65|255.65|301
1604364300000|2020-11-03 00:45:00|258.02|256.02|258.33|256.33|258.38|256.38|258.02|256.02|244
1604364600000|2020-11-03 00:50:00|258.34|256.34|258.98|256.98|259.03|257.03|258.32|256.32|242
1604364900000|2020-11-03 00:55:00|258.99|256.99|259|257|259.38|257.38|258.83|256.83|181
1604365200000|2020-11-03 01:00:00|259.01|257.01|258.94|256.94|259.1|257.1|258.81|256.81|167
1604365500000|2020-11-03 01:05:00|258.95|256.95|258.65|256.65|258.99|256.99|258.4|256.4|207
1604365800000|2020-11-03 01:10:00|258.66|256.66|258.69|256.69|258.72|256.72|258.4|256.4|149
1604366100000|2020-11-03 01:15:00|258.7|256.7|258.63|256.63|258.86|256.86|258.61|256.61|187
1604366400000|2020-11-03 01:20:00|258.62|256.62|259|257|259.04|257.04|258.62|256.62|125
1604366700000|2020-11-03 01:25:00|258.99|256.99|258.94|256.94|259.02|257.02|258.87|256.87|62
1604367000000|2020-11-03 01:30:00|258.93|256.93|258.63|256.63|259.04|257.04|258.62|256.62|152
1604367300000|2020-11-03 01:35:00|258.64|256.64|259.08|257.08|259.29|257.29|258.63|256.63|235
1604367600000|2020-11-03 01:40:00|259.09|257.09|259.13|257.13|259.37|257.37|259.06|257.06|154
1604367900000|2020-11-03 01:45:00|259.16|257.16|259.16|257.16|259.24|257.24|259.11|257.11|109
1604368200000|2020-11-03 01:50:00|259.2|257.2|259.38|257.38|259.43|257.43|259.1|257.1|188
1604368500000|2020-11-03 01:55:00|259.39|257.39|259.71|257.71|260.02|258.02|259.32|257.32|268
1604368800000|2020-11-03 02:00:00|259.72|257.72|259.78|257.78|259.87|257.87|259.72|257.72|198
1604369100000|2020-11-03 02:05:00|259.77|257.77|259.73|257.73|260.03|258.03|259.64|257.64|180
1604369400000|2020-11-03 02:10:00|259.74|257.74|259.23|257.23|259.82|257.82|258.88|256.88|228
1604369700000|2020-11-03 02:15:00|259.22|257.22|258.93|256.93|259.49|257.49|258.65|256.65|323
1604370000000|2020-11-03 02:20:00|258.94|256.94|259.17|257.17|259.19|257.19|258.89|256.89|223
1604370300000|2020-11-03 02:25:00|259.19|257.19|259.07|257.07|259.26|257.26|258.97|256.97|167
1604370600000|2020-11-03 02:30:00|259.08|257.08|258.53|256.53|259.08|257.08|258.42|256.42|251
1604370900000|2020-11-03 02:35:00|258.52|256.52|257.08|255.08|258.52|256.52|257.02|255.02|414
1604371200000|2020-11-03 02:40:00|257.1|255.1|255.14|253.14|257.1|255.1|253.54|251.54|819
1604371500000|2020-11-03 02:45:00|255.11|253.11|253.86|251.86|255.24|253.24|253.56|251.56|566
1604371800000|2020-11-03 02:50:00|253.87|251.87|253.67|251.67|254.09|252.09|253.32|251.32|513
1604372100000|2020-11-03 02:55:00|253.68|251.68|250.49|248.49|253.7|251.7|249.55|247.55|800
1604372400000|2020-11-03 03:00:00|250.45|248.45|251.1|249.1|251.93|249.93|250.19|248.19|643
1604372700000|2020-11-03 03:05:00|251.11|249.11|249.59|247.59|251.34|249.34|249.52|247.52|503
1604373000000|2020-11-03 03:10:00|249.55|247.55|242.15|240.15|249.64|247.64|234.56|232.56|970
1604373300000|2020-11-03 03:15:00|242.14|240.14|240.67|238.67|242.31|240.31|240.34|238.34|846
1604373600000|2020-11-03 03:20:00|240.63|238.63|241.67|239.67|241.71|239.71|240.34|238.34|739
1604373900000|2020-11-03 03:25:00|241.66|239.66|239.42|237.42|241.7|239.7|238.76|236.76|640
1604374200000|2020-11-03 03:30:00|239.38|237.38|239.49|237.49|239.71|237.71|235.58|233.58|814
1604374500000|2020-11-03 03:35:00|239.5|237.5|238.93|236.93|239.7|237.7|238.39|236.39|609
1604374800000|2020-11-03 03:40:00|238.94|236.94|239.1|237.1|239.37|237.37|238.88|236.88|412
1604375100000|2020-11-03 03:45:00|239.09|237.09|239.79|237.79|239.8|237.8|239.04|237.04|311
1604375400000|2020-11-03 03:50:00|239.81|237.81|239.18|237.18|240.16|238.16|239.18|237.18|394
1604375700000|2020-11-03 03:55:00|239.22|237.22|239.99|237.99|240.18|238.18|239.16|237.16|584
1604376000000|2020-11-03 04:00:00|240.01|238.01|238.69|236.69|240.01|238.01|238.15|236.15|544
1604376300000|2020-11-03 04:05:00|238.72|236.72|239.61|237.61|239.64|237.64|238.72|236.72|451
1604376600000|2020-11-03 04:10:00|239.64|237.64|240.43|238.43|241.16|239.16|239.58|237.58|377
1604376900000|2020-11-03 04:15:00|240.47|238.47|241.13|239.13|241.13|239.13|240.11|238.11|356
1604377200000|2020-11-03 04:20:00|241.15|239.15|240.29|238.29|241.15|239.15|240.12|238.12|313
1604377500000|2020-11-03 04:25:00|240.27|238.27|239.48|237.48|240.27|238.27|239.21|237.21|460
1604377800000|2020-11-03 04:30:00|239.5|237.5|239.67|237.67|239.68|237.68|238.48|236.48|437
1604378100000|2020-11-03 04:35:00|239.68|237.68|239.64|237.64|240.11|238.11|239.14|237.14|298
1604378400000|2020-11-03 04:40:00|239.59|237.59|239.39|237.39|239.66|237.66|239.14|237.14|244
1604378700000|2020-11-03 04:45:00|239.38|237.38|240.09|238.09|240.09|238.09|239.32|237.32|296
1604379000000|2020-11-03 04:50:00|240.1|238.1|240.65|238.65|240.67|238.67|240.08|238.08|220
1604379300000|2020-11-03 04:55:00|240.66|238.66|240.73|238.73|240.88|238.88|240.48|238.48|204
1604379600000|2020-11-03 05:00:00|240.72|238.72|240.96|238.96|240.97|238.97|240.6|238.6|196
1604379900000|2020-11-03 05:05:00|240.97|238.97|241.3|239.3|241.3|239.3|240.91|238.91|115
1604380200000|2020-11-03 05:10:00|241.31|239.31|241.39|239.39|241.55|239.55|241.12|239.12|266
1604380500000|2020-11-03 05:15:00|241.38|239.38|241.5|239.5|241.73|239.73|241.33|239.33|228
1604380800000|2020-11-03 05:20:00|241.55|239.55|241.36|239.36|241.66|239.66|241.08|239.08|226
1604381100000|2020-11-03 05:25:00|241.38|239.38|241.62|239.62|241.95|239.95|241.38|239.38|281
1604381400000|2020-11-03 05:30:00|241.63|239.63|241.22|239.22|241.64|239.64|241.13|239.13|117
1604381700000|2020-11-03 05:35:00|241.23|239.23|241.23|239.23|241.48|239.48|241.23|239.23|173
1604382000000|2020-11-03 05:40:00|241.22|239.22|240.36|238.36|241.23|239.23|240.36|238.36|214
1604382300000|2020-11-03 05:45:00|240.39|238.39|240.18|238.18|240.39|238.39|239.93|237.93|232
1604382600000|2020-11-03 05:50:00|240.19|238.19|240.16|238.16|240.68|238.68|240.08|238.08|217
1604382900000|2020-11-03 05:55:00|240.15|238.15|240.07|238.07|240.19|238.19|239.84|237.84|250
1604383200000|2020-11-03 06:00:00|240.06|238.06|239|237|240.1|238.1|238.69|236.69|474
1604383500000|2020-11-03 06:05:00|239.01|237.01|239.29|237.29|239.31|237.31|238.93|236.93|411
1604383800000|2020-11-03 06:10:00|239.3|237.3|239.72|237.72|239.79|237.79|239.09|237.09|352
1604384100000|2020-11-03 06:15:00|239.64|237.64|241.16|239.16|241.3|239.3|239.64|237.64|374
1604384400000|2020-11-03 06:20:00|241.17|239.17|241.42|239.42|241.56|239.56|241.16|239.16|330
1604384700000|2020-11-03 06:25:00|241.44|239.44|241.87|239.87|241.87|239.87|241.15|239.15|298
1604385000000|2020-11-03 06:30:00|241.86|239.86|241.87|239.87|241.88|239.88|241.73|239.73|143
1604385300000|2020-11-03 06:35:00|241.86|239.86|242|240|242.15|240.15|241.79|239.79|175
1604385600000|2020-11-03 06:40:00|241.99|239.99|242.28|240.28|242.33|240.33|241.92|239.92|225
1604385900000|2020-11-03 06:45:00|242.27|240.27|242.19|240.19|242.38|240.38|242.09|240.09|168
1604386200000|2020-11-03 06:50:00|242.2|240.2|242.11|240.11|242.29|240.29|242.11|240.11|237
1604386500000|2020-11-03 06:55:00|242.1|240.1|242.05|240.05|242.23|240.23|241.95|239.95|166
1604386800000|2020-11-03 07:00:00|242.06|240.06|241.77|239.77|242.18|240.18|241.72|239.72|254
1604387100000|2020-11-03 07:05:00|241.76|239.76|243.14|241.14|244.15|242.15|241.65|239.65|467
1604387400000|2020-11-03 07:10:00|243.05|241.05|243.1|241.1|243.48|241.48|242.65|240.65|381
1604387700000|2020-11-03 07:15:00|243.11|241.11|243.16|241.16|243.35|241.35|242.71|240.71|269
1604388000000|2020-11-03 07:20:00|243.17|241.17|242.61|240.61|243.46|241.46|242.58|240.58|326
1604388300000|2020-11-03 07:25:00|242.62|240.62|241.73|239.73|242.67|240.67|241.65|239.65|294
1604388600000|2020-11-03 07:30:00|241.72|239.72|242.05|240.05|242.34|240.34|241.71|239.71|263
1604388900000|2020-11-03 07:35:00|242.06|240.06|241.81|239.81|242.07|240.07|241.81|239.81|165
1604389200000|2020-11-03 07:40:00|241.84|239.84|242.24|240.24|242.44|240.44|241.68|239.68|229
1604389500000|2020-11-03 07:45:00|242.23|240.23|242.61|240.61|242.61|240.61|242.21|240.21|278
1604389800000|2020-11-03 07:50:00|242.62|240.62|242.87|240.87|242.88|240.88|242.46|240.46|334
1604390100000|2020-11-03 07:55:00|242.88|240.88|242.07|240.07|242.88|240.88|241.87|239.87|315
1604390400000|2020-11-03 08:00:00|242.06|240.06|241.84|239.84|242.16|240.16|241.8|239.8|163
1604390700000|2020-11-03 08:05:00|241.86|239.86|241.97|239.97|242.1|240.1|241.78|239.78|276
1604391000000|2020-11-03 08:10:00|241.98|239.98|243.5|241.5|243.5|241.5|241.98|239.98|285
1604391300000|2020-11-03 08:15:00|243.51|241.51|243.7|241.7|244.44|242.44|243.51|241.51|367
1604391600000|2020-11-03 08:20:00|243.69|241.69|243.11|241.11|243.75|241.75|243.1|241.1|230
1604391900000|2020-11-03 08:25:00|243.12|241.12|241.78|239.78|243.18|241.18|240.09|238.09|385
1604392200000|2020-11-03 08:30:00|241.75|239.75|242.12|240.12|242.2|240.2|241.28|239.28|359
1604392500000|2020-11-03 08:35:00|242.11|240.11|242.39|240.39|242.49|240.49|242.1|240.1|182
1604392800000|2020-11-03 08:40:00|242.38|240.38|242.38|240.38|242.53|240.53|242.34|240.34|140
1604393100000|2020-11-03 08:45:00|242.39|240.39|242.06|240.06|242.39|240.39|242.01|240.01|232
1604393400000|2020-11-03 08:50:00|242.05|240.05|242.71|240.71|243.19|241.19|242.05|240.05|338
1604393700000|2020-11-03 08:55:00|242.7|240.7|242.85|240.85|243.02|241.02|242.35|240.35|232
1604394000000|2020-11-03 09:00:00|242.86|240.86|242.67|240.67|242.87|240.87|242.5|240.5|297
1604394300000|2020-11-03 09:05:00|242.66|240.66|242.53|240.53|242.82|240.82|242.52|240.52|172
1604394600000|2020-11-03 09:10:00|242.52|240.52|242.21|240.21|242.54|240.54|242.06|240.06|254
1604394900000|2020-11-03 09:15:00|242.2|240.2|242.33|240.33|242.38|240.38|242.2|240.2|148
1604395200000|2020-11-03 09:20:00|242.34|240.34|242.32|240.32|242.53|240.53|242.22|240.22|234
1604395500000|2020-11-03 09:25:00|242.31|240.31|242.78|240.78|242.79|240.79|242.31|240.31|188
1604395800000|2020-11-03 09:30:00|242.79|240.79|243.06|241.06|243.13|241.13|242.78|240.78|139
1604396100000|2020-11-03 09:35:00|243.08|241.08|243.16|241.16|243.29|241.29|243.04|241.04|224
1604396400000|2020-11-03 09:40:00|243.17|241.17|243.01|241.01|243.19|241.19|243.01|241.01|273
1604396700000|2020-11-03 09:45:00|243.02|241.02|243.5|241.5|243.55|241.55|243.02|241.02|312
1604397000000|2020-11-03 09:50:00|243.49|241.49|243.47|241.47|243.53|241.53|243.29|241.29|339
1604397300000|2020-11-03 09:55:00|243.46|241.46|243.47|241.47|243.6|241.6|243.42|241.42|191
1604397600000|2020-11-03 10:00:00|243.48|241.48|242.8|240.8|243.5|241.5|242.8|240.8|216
1604397900000|2020-11-03 10:05:00|242.79|240.79|242.67|240.67|243.2|241.2|242.66|240.66|332
1604398200000|2020-11-03 10:10:00|242.66|240.66|242.69|240.69|242.78|240.78|242.46|240.46|287
1604398500000|2020-11-03 10:15:00|242.7|240.7|242.5|240.5|242.71|240.71|242.45|240.45|285
1604398800000|2020-11-03 10:20:00|242.51|240.51|242.69|240.69|242.79|240.79|242.49|240.49|222
1604399100000|2020-11-03 10:25:00|242.68|240.68|242.37|240.37|242.69|240.69|242.3|240.3|316
1604399400000|2020-11-03 10:30:00|242.36|240.36|241.98|239.98|242.48|240.48|241.87|239.87|421
1604399700000|2020-11-03 10:35:00|241.97|239.97|241.85|239.85|242.05|240.05|241.55|239.55|324
1604400000000|2020-11-03 10:40:00|241.84|239.84|240.35|238.35|241.88|239.88|239.52|237.52|503
1604400300000|2020-11-03 10:45:00|240.36|238.36|241.46|239.46|241.47|239.47|240.19|238.19|378
1604400600000|2020-11-03 10:50:00|241.47|239.47|243.51|241.51|243.55|241.55|241.47|239.47|553
1604400900000|2020-11-03 10:55:00|243.53|241.53|244.49|242.49|245.01|243.01|243.53|241.53|504
1604401200000|2020-11-03 11:00:00|244.51|242.51|244.34|242.34|244.81|242.81|243.94|241.94|382
1604401500000|2020-11-03 11:05:00|244.35|242.35|244.84|242.84|245.31|243.31|244.35|242.35|277
1604401800000|2020-11-03 11:10:00|244.85|242.85|245.39|243.39|245.39|243.39|244.7|242.7|370
1604402100000|2020-11-03 11:15:00|245.4|243.4|244.66|242.66|245.59|243.59|244.52|242.52|336
1604402400000|2020-11-03 11:20:00|244.67|242.67|244.45|242.45|244.74|242.74|244.39|242.39|182
1604402700000|2020-11-03 11:25:00|244.44|242.44|244.78|242.78|244.88|242.88|244.14|242.14|391
1604403000000|2020-11-03 11:30:00|244.79|242.79|244.78|242.78|244.97|242.97|244.57|242.57|350
1604403300000|2020-11-03 11:35:00|244.77|242.77|244.11|242.11|244.78|242.78|244.09|242.09|342
1604403600000|2020-11-03 11:40:00|244.12|242.12|242.93|240.93|244.16|242.16|242.93|240.93|505
1604403900000|2020-11-03 11:45:00|242.92|240.92|243.18|241.18|243.52|241.52|242.92|240.92|318
1604404200000|2020-11-03 11:50:00|243.16|241.16|243.07|241.07|243.25|241.25|243.02|241.02|251
1604404500000|2020-11-03 11:55:00|243.06|241.06|243.08|241.08|243.23|241.23|242.91|240.91|226
1604404800000|2020-11-03 12:00:00|243.07|241.07|243.19|241.19|243.28|241.28|243.05|241.05|241
1604405100000|2020-11-03 12:05:00|243.18|241.18|242.87|240.87|243.2|241.2|242.86|240.86|140
1604405400000|2020-11-03 12:10:00|242.89|240.89|241.96|239.96|242.89|240.89|241.94|239.94|272
1604405700000|2020-11-03 12:15:00|241.95|239.95|241.77|239.77|241.95|239.95|241.56|239.56|373
1604406000000|2020-11-03 12:20:00|241.76|239.76|242.39|240.39|242.62|240.62|241.74|239.74|300
1604406300000|2020-11-03 12:25:00|242.38|240.38|242.02|240.02|242.53|240.53|242.02|240.02|220
1604406600000|2020-11-03 12:30:00|242.01|240.01|241.35|239.35|242.02|240.02|241.08|239.08|289
1604406900000|2020-11-03 12:35:00|241.34|239.34|240.9|238.9|241.68|239.68|240.73|238.73|274
1604407200000|2020-11-03 12:40:00|240.89|238.89|241.27|239.27|241.4|239.4|240.88|238.88|262
1604407500000|2020-11-03 12:45:00|241.28|239.28|241.75|239.75|241.95|239.95|241.27|239.27|263
1604407800000|2020-11-03 12:50:00|241.74|239.74|241.92|239.92|242.07|240.07|241.72|239.72|183
1604408100000|2020-11-03 12:55:00|241.93|239.93|241.99|239.99|242.04|240.04|241.86|239.86|186
1604408400000|2020-11-03 13:00:00|241.98|239.98|241.62|239.62|242.06|240.06|241.62|239.62|261
1604408700000|2020-11-03 13:05:00|241.61|239.61|241.19|239.19|241.61|239.61|241|239|207
1604409000000|2020-11-03 13:10:00|241.17|239.17|241.32|239.32|241.84|239.84|241.17|239.17|147
1604409300000|2020-11-03 13:15:00|241.31|239.31|241.63|239.63|241.67|239.67|241.31|239.31|123
1604409600000|2020-11-03 13:20:00|241.62|239.62|242.23|240.23|242.51|240.51|241.62|239.62|323
1604409900000|2020-11-03 13:25:00|242.3|240.3|243.83|241.83|243.83|241.83|241.96|239.96|426
1604410200000|2020-11-03 13:30:00|243.86|241.86|244.7|242.7|244.84|242.84|243.4|241.4|676
1604410500000|2020-11-03 13:35:00|244.69|242.69|244.45|242.45|245.13|243.13|244.45|242.45|393
1604410800000|2020-11-03 13:40:00|244.42|242.42|244.64|242.64|244.8|242.8|244.4|242.4|413
1604411100000|2020-11-03 13:45:00|244.62|242.62|245.14|243.14|245.15|243.15|244.28|242.28|378
1604411400000|2020-11-03 13:50:00|245.17|243.17|245.69|243.69|245.71|243.71|244.99|242.99|350
1604411700000|2020-11-03 13:55:00|245.7|243.7|245.28|243.28|246.23|244.23|245.27|243.27|347
1604412000000|2020-11-03 14:00:00|245.3|243.3|245.36|243.36|245.88|243.88|245.3|243.3|390
1604412300000|2020-11-03 14:05:00|245.31|243.31|245.13|243.13|245.4|243.4|244.84|242.84|371
1604412600000|2020-11-03 14:10:00|245.12|243.12|245.47|243.47|245.83|243.83|245.1|243.1|321
1604412900000|2020-11-03 14:15:00|245.49|243.49|245.16|243.16|245.69|243.69|245.16|243.16|311
1604413200000|2020-11-03 14:20:00|245.14|243.14|244.27|242.27|245.15|243.15|244.26|242.26|363
1604413500000|2020-11-03 14:25:00|244.26|242.26|244.49|242.49|244.69|242.69|244.03|242.03|289
1604413800000|2020-11-03 14:30:00|244.5|242.5|244.49|242.49|244.63|242.63|244.09|242.09|332
1604414100000|2020-11-03 14:35:00|244.5|242.5|244.28|242.28|244.84|242.84|244.24|242.24|248
1604414400000|2020-11-03 14:40:00|244.27|242.27|243.68|241.68|244.3|242.3|243.53|241.53|288
1604414700000|2020-11-03 14:45:00|243.65|241.65|243.71|241.71|244.23|242.23|243.28|241.28|354
1604415000000|2020-11-03 14:50:00|243.74|241.74|244.23|242.23|244.28|242.28|243.67|241.67|334
1604415300000|2020-11-03 14:55:00|244.22|242.22|244.41|242.41|244.48|242.48|243.91|241.91|435
1604415600000|2020-11-03 15:00:00|244.4|242.4|244.49|242.49|244.8|242.8|244.39|242.39|498
1604415900000|2020-11-03 15:05:00|244.5|242.5|243.85|241.85|244.5|242.5|243.85|241.85|324
1604416200000|2020-11-03 15:10:00|243.84|241.84|243.93|241.93|244.15|242.15|243.66|241.66|273
1604416500000|2020-11-03 15:15:00|243.94|241.94|244.64|242.64|244.67|242.67|243.93|241.93|230
1604416800000|2020-11-03 15:20:00|244.65|242.65|243.67|241.67|244.73|242.73|243.64|241.64|365
1604417100000|2020-11-03 15:25:00|243.66|241.66|243.07|241.07|243.67|241.67|243.04|241.04|276
1604417400000|2020-11-03 15:30:00|243.08|241.08|242.29|240.29|243.08|241.08|242.15|240.15|303
1604417700000|2020-11-03 15:35:00|242.28|240.28|241.97|239.97|242.39|240.39|241.79|239.79|336
1604418000000|2020-11-03 15:40:00|241.96|239.96|241.41|239.41|242.14|240.14|241.41|239.41|389
1604418300000|2020-11-03 15:45:00|241.42|239.42|241.4|239.4|241.45|239.45|240.79|238.79|384
1604418600000|2020-11-03 15:50:00|241.43|239.43|240.61|238.61|241.91|239.91|239.63|237.63|517
1604418900000|2020-11-03 15:55:00|240.6|238.6|240.42|238.42|240.67|238.67|239.89|237.89|528
1604419200000|2020-11-03 16:00:00|240.43|238.43|240.93|238.93|241.08|239.08|239.94|237.94|479
1604419500000|2020-11-03 16:05:00|240.94|238.94|240.93|238.93|241.17|239.17|240.72|238.72|400
1604419800000|2020-11-03 16:10:00|240.92|238.92|240.88|238.88|240.94|238.94|240.43|238.43|241
1604420100000|2020-11-03 16:15:00|240.87|238.87|241.87|239.87|241.99|239.99|240.87|238.87|399
1604420400000|2020-11-03 16:20:00|241.88|239.88|241.61|239.61|241.92|239.92|241.51|239.51|251
1604420700000|2020-11-03 16:25:00|241.59|239.59|241.3|239.3|241.8|239.8|241.3|239.3|285
1604421000000|2020-11-03 16:30:00|241.31|239.31|241.21|239.21|241.31|239.31|240.8|238.8|301
1604421300000|2020-11-03 16:35:00|241.2|239.2|241.51|239.51|241.53|239.53|241.12|239.12|256
1604421600000|2020-11-03 16:40:00|241.5|239.5|241.18|239.18|241.61|239.61|241.17|239.17|239
1604421900000|2020-11-03 16:45:00|241.19|239.19|241.1|239.1|241.21|239.21|241.01|239.01|289
1604422200000|2020-11-03 16:50:00|241.09|239.09|240.85|238.85|241.18|239.18|240.79|238.79|226
1604422500000|2020-11-03 16:55:00|240.86|238.86|241.1|239.1|241.59|239.59|240.81|238.81|270
1604422800000|2020-11-03 17:00:00|241.13|239.13|241.51|239.51|241.8|239.8|241.13|239.13|332
1604423100000|2020-11-03 17:05:00|241.53|239.53|241.61|239.61|241.88|239.88|241.44|239.44|358
1604423400000|2020-11-03 17:10:00|241.6|239.6|241.76|239.76|241.84|239.84|241.59|239.59|265
1604423700000|2020-11-03 17:15:00|241.75|239.75|241.72|239.72|241.86|239.86|241.68|239.68|190
1604424000000|2020-11-03 17:20:00|241.73|239.73|241.23|239.23|241.81|239.81|241.16|239.16|232
1604424300000|2020-11-03 17:25:00|241.21|239.21|241.34|239.34|241.38|239.38|241.06|239.06|217
1604424600000|2020-11-03 17:30:00|241.33|239.33|241.6|239.6|241.65|239.65|241.29|239.29|254
1604424900000|2020-11-03 17:35:00|241.61|239.61|241.81|239.81|241.86|239.86|241.58|239.58|221
1604425200000|2020-11-03 17:40:00|241.82|239.82|241.84|239.84|241.88|239.88|241.76|239.76|167
1604425500000|2020-11-03 17:45:00|241.85|239.85|241.54|239.54|241.87|239.87|241.49|239.49|270
1604425800000|2020-11-03 17:50:00|241.53|239.53|241.49|239.49|241.54|239.54|241.42|239.42|132
1604426100000|2020-11-03 17:55:00|241.56|239.56|241.16|239.16|241.56|239.56|241.15|239.15|208
1604426400000|2020-11-03 18:00:00|241.15|239.15|241.11|239.11|241.31|239.31|241.09|239.09|120
1604426700000|2020-11-03 18:05:00|241.1|239.1|241.45|239.45|241.54|239.54|241.09|239.09|157
1604427000000|2020-11-03 18:10:00|241.47|239.47|241.43|239.43|241.49|239.49|241.36|239.36|124
1604427300000|2020-11-03 18:15:00|241.44|239.44|241.24|239.24|241.44|239.44|241.22|239.22|215
1604427600000|2020-11-03 18:20:00|241.23|239.23|241.29|239.29|241.35|239.35|241.21|239.21|132
1604427900000|2020-11-03 18:25:00|241.28|239.28|241.48|239.48|241.64|239.64|241.19|239.19|256
1604428200000|2020-11-03 18:30:00|241.46|239.46|241.71|239.71|241.74|239.74|241.22|239.22|231
1604428500000|2020-11-03 18:35:00|241.73|239.73|241.4|239.4|241.74|239.74|241.4|239.4|191
1604428800000|2020-11-03 18:40:00|241.41|239.41|241.61|239.61|241.73|239.73|241.33|239.33|177
1604429100000|2020-11-03 18:45:00|241.6|239.6|241.71|239.71|241.85|239.85|241.6|239.6|186
1604429400000|2020-11-03 18:50:00|241.72|239.72|241.84|239.84|241.86|239.86|241.71|239.71|102
1604429700000|2020-11-03 18:55:00|241.85|239.85|241.74|239.74|241.85|239.85|241.73|239.73|142
1604430000000|2020-11-03 19:00:00|241.75|239.75|241.86|239.86|242.1|240.1|241.74|239.74|223
1604430300000|2020-11-03 19:05:00|241.87|239.87|241.52|239.52|241.89|239.89|241.42|239.42|192
1604430600000|2020-11-03 19:10:00|241.53|239.53|241.86|239.86|241.9|239.9|241.42|239.42|263
1604430900000|2020-11-03 19:15:00|241.85|239.85|242.04|240.04|242.1|240.1|241.85|239.85|343
1604431200000|2020-11-03 19:20:00|242.06|240.06|242.33|240.33|242.48|240.48|242.05|240.05|302
1604431500000|2020-11-03 19:25:00|242.36|240.36|242.11|240.11|242.52|240.52|242.1|240.1|244
1604431800000|2020-11-03 19:30:00|242.12|240.12|242.45|240.45|242.51|240.51|242.09|240.09|257
1604432100000|2020-11-03 19:35:00|242.44|240.44|242.45|240.45|242.48|240.48|242.21|240.21|191
1604432400000|2020-11-03 19:40:00|242.46|240.46|242.51|240.51|242.56|240.56|242.44|240.44|121
1604432700000|2020-11-03 19:45:00|242.5|240.5|242.75|240.75|242.75|240.75|242.27|240.27|120
1604433000000|2020-11-03 19:50:00|242.74|240.74|242.59|240.59|242.85|240.85|242.46|240.46|168
1604433300000|2020-11-03 19:55:00|242.6|240.6|242.53|240.53|242.65|240.65|242.47|240.47|185
1604433600000|2020-11-03 20:00:00|242.52|240.52|242.46|240.46|242.58|240.58|242.27|240.27|206
1604433900000|2020-11-03 20:05:00|242.47|240.47|242.1|240.1|242.48|240.48|242.01|240.01|185
1604434200000|2020-11-03 20:10:00|242.09|240.09|242.38|240.38|242.56|240.56|242.04|240.04|224
1604434500000|2020-11-03 20:15:00|242.37|240.37|242.41|240.41|242.42|240.42|242.25|240.25|111
1604434800000|2020-11-03 20:20:00|242.4|240.4|242.64|240.64|242.7|240.7|242.34|240.34|191
1604435100000|2020-11-03 20:25:00|242.63|240.63|242.67|240.67|242.82|240.82|242.54|240.54|190
1604435400000|2020-11-03 20:30:00|242.65|240.65|242.91|240.91|242.99|240.99|242.62|240.62|165
1604435700000|2020-11-03 20:35:00|242.92|240.92|242.94|240.94|243.02|241.02|242.82|240.82|168
1604436000000|2020-11-03 20:40:00|242.91|240.91|242.73|240.73|243.05|241.05|242.65|240.65|220
1604436300000|2020-11-03 20:45:00|242.72|240.72|242.68|240.68|242.81|240.81|242.66|240.66|204
1604436600000|2020-11-03 20:50:00|242.67|240.67|242.87|240.87|243|241|242.63|240.63|255
1604436900000|2020-11-03 20:55:00|242.85|240.85|242.63|240.63|242.88|240.88|242.53|240.53|165
1604437200000|2020-11-03 21:00:00|242.58|240.58|242.62|240.62|242.93|240.93|242.56|240.56|224
1604437500000|2020-11-03 21:05:00|242.65|240.65|242.24|240.24|242.65|240.65|242.2|240.2|159
1604437800000|2020-11-03 21:10:00|242.25|240.25|242.75|240.75|242.75|240.75|242.2|240.2|191
1604438100000|2020-11-03 21:15:00|242.74|240.74|243.06|241.06|243.11|241.11|242.74|240.74|225
1604438400000|2020-11-03 21:20:00|243.02|241.02|242.77|240.77|243.07|241.07|242.7|240.7|159
1604438700000|2020-11-03 21:25:00|242.75|240.75|242.75|240.75|242.8|240.8|242.7|240.7|81
1604439000000|2020-11-03 21:30:00|242.76|240.76|243.18|241.18|243.2|241.2|242.76|240.76|175
1604439300000|2020-11-03 21:35:00|243.19|241.19|243.05|241.05|243.28|241.28|242.94|240.94|161
1604439600000|2020-11-03 21:40:00|243.07|241.07|243.12|241.12|243.24|241.24|243.03|241.03|116
1604439900000|2020-11-03 21:45:00|243.13|241.13|243.12|241.12|243.23|241.23|243.11|241.11|73
1604440200000|2020-11-03 21:50:00|243.11|241.11|243.04|241.04|243.17|241.17|243.01|241.01|155
1604440500000|2020-11-03 21:55:00|243.05|241.05|243.03|241.03|243.1|241.1|242.92|240.92|130
1604440800000|2020-11-03 22:00:00|243.02|241.02|243.04|241.04|243.11|241.11|243|241|105
1604441100000|2020-11-03 22:05:00|243.05|241.05|242.02|240.02|243.06|241.06|242|240|229
1604441400000|2020-11-03 22:10:00|242.04|240.04|242.1|240.1|242.12|240.12|242.01|240.01|211
1604441700000|2020-11-03 22:15:00|242.09|240.09|242.51|240.51|242.56|240.56|242.06|240.06|245
1604442000000|2020-11-03 22:20:00|242.53|240.53|242.83|240.83|242.87|240.87|242.51|240.51|208
1604442300000|2020-11-03 22:25:00|242.8|240.8|242.87|240.87|242.91|240.91|242.75|240.75|215
1604442600000|2020-11-03 22:30:00|242.89|240.89|243.32|241.32|243.35|241.35|242.87|240.87|223
1604442900000|2020-11-03 22:35:00|243.31|241.31|244.16|242.16|244.16|242.16|243.31|241.31|217
1604443200000|2020-11-03 22:40:00|244.17|242.17|243.88|241.88|244.49|242.49|243.85|241.85|293
1604443500000|2020-11-03 22:45:00|243.89|241.89|243.59|241.59|243.9|241.9|243.57|241.57|305
1604443800000|2020-11-03 22:50:00|243.6|241.6|243.87|241.87|243.88|241.88|243.33|241.33|293
1604444100000|2020-11-03 22:55:00|243.88|241.88|244.36|242.36|244.4|242.4|243.88|241.88|262
1604444400000|2020-11-03 23:00:00|244.37|242.37|244.58|242.58|244.88|242.88|243.94|241.94|434
1604444700000|2020-11-03 23:05:00|244.57|242.57|245.07|243.07|245.15|243.15|244.57|242.57|366
1604445000000|2020-11-03 23:10:00|245.08|243.08|245.18|243.18|245.22|243.22|244.98|242.98|249
1604445300000|2020-11-03 23:15:00|245.17|243.17|245.86|243.86|246.4|244.4|245.17|243.17|447
1604445600000|2020-11-03 23:20:00|245.95|243.95|245.33|243.33|246.14|244.14|245.22|243.22|524
1604445900000|2020-11-03 23:25:00|245.32|243.32|245.92|243.92|245.93|243.93|245.2|243.2|557
1604446200000|2020-11-03 23:30:00|245.88|243.88|245.84|243.84|245.96|243.96|245.67|243.67|429
1604446500000|2020-11-03 23:35:00|245.83|243.83|245.7|243.7|245.85|243.85|245.58|243.58|301
1604446800000|2020-11-03 23:40:00|245.69|243.69|245.28|243.28|245.87|243.87|245.14|243.14|322
1604447100000|2020-11-03 23:45:00|245.31|243.31|245.23|243.23|245.33|243.33|245.11|243.11|300
1604447400000|2020-11-03 23:50:00|245.24|243.24|245.12|243.12|245.29|243.29|244.98|242.98|159
1604447700000|2020-11-03 23:55:00|245.07|243.07|245.36|243.36|245.4|243.4|244.96|242.96|355
1604448000000|2020-11-04 00:00:00|245.35|243.35|244.98|242.98|245.72|243.72|244.98|242.98|461
1604448300000|2020-11-04 00:05:00|244.99|242.99|245.19|243.19|245.38|243.38|244.83|242.83|313
1604448600000|2020-11-04 00:10:00|245.18|243.18|245.58|243.58|245.7|243.7|245.16|243.16|248
1604448900000|2020-11-04 00:15:00|245.59|243.59|245.37|243.37|245.59|243.59|245.27|243.27|225
1604449200000|2020-11-04 00:20:00|245.38|243.38|244.59|242.59|245.38|243.38|244.56|242.56|218
1604449500000|2020-11-04 00:25:00|244.58|242.58|244.64|242.64|244.66|242.66|244.42|242.42|225
1604449800000|2020-11-04 00:30:00|244.63|242.63|244.4|242.4|244.64|242.64|244.33|242.33|234
1604450100000|2020-11-04 00:35:00|244.41|242.41|244.61|242.61|244.63|242.63|244.34|242.34|210
1604450400000|2020-11-04 00:40:00|244.6|242.6|244.52|242.52|244.78|242.78|244.49|242.49|201
1604450700000|2020-11-04 00:45:00|244.51|242.51|244.33|242.33|244.65|242.65|244.04|242.04|378
1604451000000|2020-11-04 00:50:00|244.3|242.3|244.16|242.16|244.44|242.44|244.13|242.13|261
1604451300000|2020-11-04 00:55:00|244.15|242.15|242.64|240.64|244.17|242.17|242.5|240.5|529
1604451600000|2020-11-04 01:00:00|242.52|240.52|243.47|241.47|243.59|241.59|242.52|240.52|416
1604451900000|2020-11-04 01:05:00|243.46|241.46|242.22|240.22|243.52|241.52|242.09|240.09|490
1604452200000|2020-11-04 01:10:00|242.21|240.21|242.94|240.94|242.94|240.94|241.61|239.61|460
1604452500000|2020-11-04 01:15:00|242.93|240.93|242.97|240.97|243.3|241.3|242.78|240.78|414
1604452800000|2020-11-04 01:20:00|242.96|240.96|243.13|241.13|243.3|241.3|242.96|240.96|256
1604453100000|2020-11-04 01:25:00|243.12|241.12|242.66|240.66|243.13|241.13|242.65|240.65|315
1604453400000|2020-11-04 01:30:00|242.67|240.67|242.86|240.86|242.99|240.99|242.64|240.64|263
1604453700000|2020-11-04 01:35:00|242.87|240.87|243.02|241.02|243.15|241.15|242.8|240.8|276
1604454000000|2020-11-04 01:40:00|243.01|241.01|243.14|241.14|243.23|241.23|242.91|240.91|221
1604454300000|2020-11-04 01:45:00|243.15|241.15|243.19|241.19|243.19|241.19|242.81|240.81|234
1604454600000|2020-11-04 01:50:00|243.18|241.18|243.99|241.99|244.09|242.09|243.14|241.14|308
1604454900000|2020-11-04 01:55:00|244|242|243.99|241.99|244.07|242.07|243.84|241.84|233
1604455200000|2020-11-04 02:00:00|244|242|243.8|241.8|244.13|242.13|243.77|241.77|173
1604455500000|2020-11-04 02:05:00|243.79|241.79|243.74|241.74|243.8|241.8|243.46|241.46|175
1604455800000|2020-11-04 02:10:00|243.73|241.73|243.82|241.82|244.02|242.02|243.6|241.6|265
1604456100000|2020-11-04 02:15:00|243.81|241.81|243.64|241.64|243.81|241.81|243.52|241.52|296
1604456400000|2020-11-04 02:20:00|243.65|241.65|243.34|241.34|243.7|241.7|243.34|241.34|212
1604456700000|2020-11-04 02:25:00|243.35|241.35|242.82|240.82|243.35|241.35|242.32|240.32|414
1604457000000|2020-11-04 02:30:00|242.81|240.81|242.73|240.73|243|241|242.64|240.64|318
1604457300000|2020-11-04 02:35:00|242.72|240.72|242.19|240.19|242.76|240.76|242.15|240.15|350
1604457600000|2020-11-04 02:40:00|242.17|240.17|241.66|239.66|242.19|240.19|241.6|239.6|306
1604457900000|2020-11-04 02:45:00|241.65|239.65|241.74|239.74|241.86|239.86|241.57|239.57|236
1604458200000|2020-11-04 02:50:00|241.73|239.73|242.25|240.25|242.27|240.27|241.61|239.61|380
1604458500000|2020-11-04 02:55:00|242.24|240.24|242.29|240.29|242.31|240.31|242.19|240.19|163
1604458800000|2020-11-04 03:00:00|242.31|240.31|242.57|240.57|242.75|240.75|242.31|240.31|270
1604459100000|2020-11-04 03:05:00|242.58|240.58|242.59|240.59|242.62|240.62|242.41|240.41|236
1604459400000|2020-11-04 03:10:00|242.6|240.6|243.67|241.67|243.92|241.92|242.59|240.59|461
1604459700000|2020-11-04 03:15:00|243.68|241.68|243.83|241.83|244.58|242.58|243.67|241.67|449
1604460000000|2020-11-04 03:20:00|243.82|241.82|243.85|241.85|244.1|242.1|243.77|241.77|286
1604460300000|2020-11-04 03:25:00|243.84|241.84|243.88|241.88|244|242|243.83|241.83|164
1604460600000|2020-11-04 03:30:00|243.87|241.87|243.66|241.66|243.88|241.88|243.43|241.43|127
1604460900000|2020-11-04 03:35:00|243.65|241.65|243.43|241.43|243.66|241.66|243.43|241.43|161
1604461200000|2020-11-04 03:40:00|243.44|241.44|243.29|241.29|243.44|241.44|243.26|241.26|158
1604461500000|2020-11-04 03:45:00|243.28|241.28|243.54|241.54|243.54|241.54|243.14|241.14|163
1604461800000|2020-11-04 03:50:00|243.53|241.53|243.34|241.34|243.54|241.54|243.18|241.18|183
1604462100000|2020-11-04 03:55:00|243.36|241.36|243.23|241.23|244|242|243.18|241.18|306
1604462400000|2020-11-04 04:00:00|243.24|241.24|243.03|241.03|243.38|241.38|242.84|240.84|217
1604462700000|2020-11-04 04:05:00|243.04|241.04|243.85|241.85|243.96|241.96|242.89|240.89|274
1604463000000|2020-11-04 04:10:00|243.86|241.86|243.39|241.39|243.87|241.87|243.35|241.35|159
1604463300000|2020-11-04 04:15:00|243.38|241.38|243.54|241.54|243.66|241.66|243.38|241.38|166
1604463600000|2020-11-04 04:20:00|243.55|241.55|243.45|241.45|243.55|241.55|242.93|240.93|271
1604463900000|2020-11-04 04:25:00|243.46|241.46|243.84|241.84|243.87|241.87|243.42|241.42|129
1604464200000|2020-11-04 04:30:00|243.85|241.85|243.76|241.76|243.87|241.87|243.63|241.63|200
1604464500000|2020-11-04 04:35:00|243.77|241.77|243.64|241.64|243.91|241.91|243.64|241.64|156
1604464800000|2020-11-04 04:40:00|243.58|241.58|243.43|241.43|243.69|241.69|243.4|241.4|128
1604465100000|2020-11-04 04:45:00|243.44|241.44|243.39|241.39|243.46|241.46|243.31|241.31|127
1604465400000|2020-11-04 04:50:00|243.4|241.4|243.99|241.99|244.12|242.12|243.35|241.35|212
1604465700000|2020-11-04 04:55:00|243.98|241.98|243.6|241.6|244.06|242.06|243.49|241.49|114
1604466000000|2020-11-04 05:00:00|243.61|241.61|243.39|241.39|243.62|241.62|243.34|241.34|131
1604466300000|2020-11-04 05:05:00|243.4|241.4|243.47|241.47|243.47|241.47|243.32|241.32|94
1604466600000|2020-11-04 05:10:00|243.5|241.5|243.85|241.85|244.02|242.02|243.49|241.49|270
1604466900000|2020-11-04 05:15:00|243.86|241.86|243.43|241.43|243.86|241.86|243.43|241.43|109
1604467200000|2020-11-04 05:20:00|243.42|241.42|243.22|241.22|243.45|241.45|243.22|241.22|110
1604467500000|2020-11-04 05:25:00|243.23|241.23|243.21|241.21|243.32|241.32|243.17|241.17|153
1604467800000|2020-11-04 05:30:00|243.2|241.2|243.18|241.18|243.25|241.25|243.14|241.14|96
1604468100000|2020-11-04 05:35:00|243.17|241.17|243.17|241.17|243.19|241.19|243.14|241.14|75
1604468400000|2020-11-04 05:40:00|243.16|241.16|242.96|240.96|243.18|241.18|242.96|240.96|92
1604468700000|2020-11-04 05:45:00|242.97|240.97|242.58|240.58|243|241|242.55|240.55|193
1604469000000|2020-11-04 05:50:00|242.59|240.59|242.43|240.43|242.64|240.64|242.2|240.2|276
1604469300000|2020-11-04 05:55:00|242.44|240.44|242.33|240.33|242.45|240.45|242.27|240.27|143
1604469600000|2020-11-04 06:00:00|242.32|240.32|241.9|239.9|242.32|240.32|241.83|239.83|234
1604469900000|2020-11-04 06:05:00|241.91|239.91|242.32|240.32|242.33|240.33|241.75|239.75|251
1604470200000|2020-11-04 06:10:00|242.33|240.33|242.76|240.76|242.78|240.78|242.24|240.24|311
1604470500000|2020-11-04 06:15:00|242.75|240.75|242.65|240.65|242.84|240.84|242.6|240.6|171
1604470800000|2020-11-04 06:20:00|242.64|240.64|242.55|240.55|242.76|240.76|242.5|240.5|209
1604471100000|2020-11-04 06:25:00|242.56|240.56|242.8|240.8|242.86|240.86|242.54|240.54|206
1604471400000|2020-11-04 06:30:00|242.76|240.76|242.74|240.74|242.79|240.79|242.63|240.63|216
1604471700000|2020-11-04 06:35:00|242.79|240.79|243.08|241.08|243.2|241.2|242.75|240.75|270
1604472000000|2020-11-04 06:40:00|243.07|241.07|242.94|240.94|243.18|241.18|242.91|240.91|186
1604472300000|2020-11-04 06:45:00|242.93|240.93|242.73|240.73|242.94|240.94|242.73|240.73|199
1604472600000|2020-11-04 06:50:00|242.74|240.74|242.56|240.56|242.86|240.86|242.41|240.41|148
1604472900000|2020-11-04 06:55:00|242.58|240.58|242.72|240.72|242.74|240.74|242.46|240.46|273
1604473200000|2020-11-04 07:00:00|242.74|240.74|242.49|240.49|242.79|240.79|242.47|240.47|168
1604473500000|2020-11-04 07:05:00|242.5|240.5|242.3|240.3|242.5|240.5|242.28|240.28|252
1604473800000|2020-11-04 07:10:00|242.32|240.32|242.14|240.14|242.35|240.35|242.11|240.11|249
1604474100000|2020-11-04 07:15:00|242.13|240.13|242.02|240.02|242.13|240.13|241.93|239.93|184
1604474400000|2020-11-04 07:20:00|242.03|240.03|242.06|240.06|242.18|240.18|241.9|239.9|213
1604474700000|2020-11-04 07:25:00|242.07|240.07|242.27|240.27|242.29|240.29|242.06|240.06|246
1604475000000|2020-11-04 07:30:00|242.26|240.26|242.1|240.1|242.29|240.29|242.09|240.09|252
1604475300000|2020-11-04 07:35:00|242.09|240.09|241.99|239.99|242.12|240.12|241.85|239.85|225
1604475600000|2020-11-04 07:40:00|242.03|240.03|240.75|238.75|242.07|240.07|240.73|238.73|399
1604475900000|2020-11-04 07:45:00|240.74|238.74|237.63|235.63|240.75|238.75|237.09|235.09|737
1604476200000|2020-11-04 07:50:00|237.61|235.61|237.25|235.25|238.03|236.03|236.19|234.19|545
1604476500000|2020-11-04 07:55:00|237.22|235.22|236.81|234.81|237.23|235.23|234.56|232.56|540
1604476800000|2020-11-04 08:00:00|236.8|234.8|237.41|235.41|237.41|235.41|235.79|233.79|403
1604477100000|2020-11-04 08:05:00|237.43|235.43|238.21|236.21|238.21|236.21|237.18|235.18|293
1604477400000|2020-11-04 08:10:00|238.24|236.24|238.05|236.05|238.26|236.26|237.98|235.98|333
1604477700000|2020-11-04 08:15:00|238.06|236.06|238.37|236.37|238.52|236.52|237.94|235.94|265
1604478000000|2020-11-04 08:20:00|238.41|236.41|238.23|236.23|238.5|236.5|238.13|236.13|317
1604478300000|2020-11-04 08:25:00|238.22|236.22|238.96|236.96|239.23|237.23|238.19|236.19|381
1604478600000|2020-11-04 08:30:00|238.95|236.95|238.8|236.8|239.01|237.01|238.56|236.56|448
1604478900000|2020-11-04 08:35:00|238.81|236.81|238.58|236.58|238.87|236.87|238.51|236.51|315
1604479200000|2020-11-04 08:40:00|238.6|236.6|237.95|235.95|238.75|236.75|237.93|235.93|295
1604479500000|2020-11-04 08:45:00|237.96|235.96|237.97|235.97|238.27|236.27|237.94|235.94|330
1604479800000|2020-11-04 08:50:00|237.98|235.98|237.87|235.87|237.98|235.98|237.37|235.37|309
1604480100000|2020-11-04 08:55:00|237.88|235.88|237.88|235.88|238.4|236.4|237.84|235.84|319
1604480400000|2020-11-04 09:00:00|237.89|235.89|237.44|235.44|237.89|235.89|237.37|235.37|367
1604480700000|2020-11-04 09:05:00|237.45|235.45|238.2|236.2|238.32|236.32|237.44|235.44|256
1604481000000|2020-11-04 09:10:00|238.19|236.19|238.18|236.18|238.72|236.72|238.18|236.18|234
1604481300000|2020-11-04 09:15:00|238.17|236.17|237.94|235.94|238.18|236.18|237.38|235.38|308
1604481600000|2020-11-04 09:20:00|237.93|235.93|238.02|236.02|238.12|236.12|237.81|235.81|301
1604481900000|2020-11-04 09:25:00|238.03|236.03|238.29|236.29|238.49|236.49|237.99|235.99|278
1604482200000|2020-11-04 09:30:00|238.3|236.3|237.79|235.79|238.3|236.3|237.59|235.59|191
1604482500000|2020-11-04 09:35:00|237.78|235.78|237.65|235.65|238.06|236.06|237.65|235.65|214
1604482800000|2020-11-04 09:40:00|237.67|235.67|237.41|235.41|237.77|235.77|237.26|235.26|291
1604483100000|2020-11-04 09:45:00|237.43|235.43|237.29|235.29|237.43|235.43|237.21|235.21|175
1604483400000|2020-11-04 09:50:00|237.27|235.27|237.51|235.51|237.64|235.64|237.24|235.24|174
1604483700000|2020-11-04 09:55:00|237.5|235.5|236.86|234.86|237.6|235.6|236.61|234.61|220
1604484000000|2020-11-04 10:00:00|236.85|234.85|236.63|234.63|237|235|236.37|234.37|285
1604484300000|2020-11-04 10:05:00|236.61|234.61|236.65|234.65|236.96|234.96|236.54|234.54|259
1604484600000|2020-11-04 10:10:00|236.64|234.64|238.27|236.27|238.27|236.27|236.51|234.51|375
1604484900000|2020-11-04 10:15:00|238.3|236.3|237.94|235.94|238.87|236.87|237.83|235.83|374
1604485200000|2020-11-04 10:20:00|237.93|235.93|237.06|235.06|238.07|236.07|236.94|234.94|417
1604485500000|2020-11-04 10:25:00|237.03|235.03|236.89|234.89|237.03|235.03|236.61|234.61|255
1604485800000|2020-11-04 10:30:00|236.88|234.88|236.8|234.8|236.9|234.9|236.69|234.69|245
1604486100000|2020-11-04 10:35:00|236.79|234.79|236.68|234.68|236.89|234.89|236.52|234.52|225
1604486400000|2020-11-04 10:40:00|236.67|234.67|236.79|234.79|236.89|234.89|236.67|234.67|181
1604486700000|2020-11-04 10:45:00|236.77|234.77|235.04|233.04|236.86|234.86|234.76|232.76|325
1604487000000|2020-11-04 10:50:00|235.03|233.03|234.12|232.12|235.04|233.04|233.24|231.24|540
1604487300000|2020-11-04 10:55:00|234.11|232.11|234.36|232.36|235.09|233.09|234.11|232.11|328
1604487600000|2020-11-04 11:00:00|234.38|232.38|233.98|231.98|234.52|232.52|233.82|231.82|323
1604487900000|2020-11-04 11:05:00|233.96|231.96|233.59|231.59|234.4|232.4|233.31|231.31|433
1604488200000|2020-11-04 11:10:00|233.6|231.6|232.82|230.82|233.63|231.63|232.13|230.13|369
1604488500000|2020-11-04 11:15:00|232.81|230.81|233.65|231.65|233.8|231.8|232.81|230.81|392
1604488800000|2020-11-04 11:20:00|233.66|231.66|234.36|232.36|234.36|232.36|233.64|231.64|274
1604489100000|2020-11-04 11:25:00|234.37|232.37|234.8|232.8|234.88|232.88|234.19|232.19|206
1604489400000|2020-11-04 11:30:00|234.81|232.81|235.34|233.34|235.66|233.66|234.8|232.8|322
1604489700000|2020-11-04 11:35:00|235.35|233.35|236.05|234.05|236.06|234.06|235.34|233.34|300
1604490000000|2020-11-04 11:40:00|236.04|234.04|235.97|233.97|236.35|234.35|235.91|233.91|320
1604490300000|2020-11-04 11:45:00|235.98|233.98|235.22|233.22|235.98|233.98|234.95|232.95|319
1604490600000|2020-11-04 11:50:00|235.24|233.24|234.86|232.86|235.24|233.24|234.74|232.74|228
1604490900000|2020-11-04 11:55:00|234.85|232.85|235.27|233.27|235.34|233.34|234.84|232.84|217
1604491200000|2020-11-04 12:00:00|235.28|233.28|235.02|233.02|235.28|233.28|234.55|232.55|241
1604491500000|2020-11-04 12:05:00|235.03|233.03|235.46|233.46|235.78|233.78|234.79|232.79|317
1604491800000|2020-11-04 12:10:00|235.47|233.47|236.05|234.05|236.09|234.09|235.43|233.43|275
1604492100000|2020-11-04 12:15:00|236.06|234.06|236.74|234.74|236.79|234.79|236.05|234.05|381
1604492400000|2020-11-04 12:20:00|236.75|234.75|237.26|235.26|237.28|235.28|236.67|234.67|430
1604492700000|2020-11-04 12:25:00|237.25|235.25|237.71|235.71|237.74|235.74|237.11|235.11|376
1604493000000|2020-11-04 12:30:00|237.73|235.73|237.39|235.39|237.82|235.82|237.14|235.14|270
1604493300000|2020-11-04 12:35:00|237.4|235.4|237|235|237.7|235.7|236.94|234.94|309
1604493600000|2020-11-04 12:40:00|236.98|234.98|237.04|235.04|237.38|235.38|236.8|234.8|263
1604493900000|2020-11-04 12:45:00|237.03|235.03|236.81|234.81|237.1|235.1|236.8|234.8|122
1604494200000|2020-11-04 12:50:00|236.82|234.82|236.27|234.27|236.89|234.89|236.27|234.27|124
1604494500000|2020-11-04 12:55:00|236.28|234.28|236.37|234.37|236.37|234.37|235.92|233.92|144
1604494800000|2020-11-04 13:00:00|236.36|234.36|236.23|234.23|236.67|234.67|236.22|234.22|181
1604495100000|2020-11-04 13:05:00|236.24|234.24|236.01|234.01|236.25|234.25|235.99|233.99|131
1604495400000|2020-11-04 13:10:00|236|234|235.91|233.91|236.01|234.01|235.77|233.77|137
1604495700000|2020-11-04 13:15:00|235.92|233.92|235.98|233.98|236|234|235.59|233.59|191
1604496000000|2020-11-04 13:20:00|235.99|233.99|236.89|234.89|237.07|235.07|235.98|233.98|318
1604496300000|2020-11-04 13:25:00|236.92|234.92|236.69|234.69|236.92|234.92|236.61|234.61|188
1604496600000|2020-11-04 13:30:00|236.68|234.68|237.03|235.03|237.09|235.09|236.65|234.65|284
1604496900000|2020-11-04 13:35:00|237.04|235.04|237.34|235.34|237.61|235.61|236.67|234.67|350
1604497200000|2020-11-04 13:40:00|237.33|235.33|236.85|234.85|237.39|235.39|236.81|234.81|235
1604497500000|2020-11-04 13:45:00|236.86|234.86|236.97|234.97|237.04|235.04|236.82|234.82|205
1604497800000|2020-11-04 13:50:00|236.96|234.96|236.96|234.96|237.03|235.03|236.85|234.85|174
1604498100000|2020-11-04 13:55:00|236.97|234.97|237.25|235.25|237.67|235.67|236.96|234.96|225
1604498400000|2020-11-04 14:00:00|237.19|235.19|236.87|234.87|237.25|235.25|236.8|234.8|213
1604498700000|2020-11-04 14:05:00|236.88|234.88|236.19|234.19|236.92|234.92|235.98|233.98|276
1604499000000|2020-11-04 14:10:00|236.2|234.2|236|234|236.32|234.32|235.9|233.9|236
1604499300000|2020-11-04 14:15:00|236.03|234.03|236.05|234.05|236.55|234.55|235.76|233.76|214
1604499600000|2020-11-04 14:20:00|236.04|234.04|235.98|233.98|236.3|234.3|235.98|233.98|252
1604499900000|2020-11-04 14:25:00|235.99|233.99|234.71|232.71|236|234|234.55|232.55|256
1604500200000|2020-11-04 14:30:00|234.69|232.69|236.3|234.3|236.61|234.61|234.62|232.62|439
1604500500000|2020-11-04 14:35:00|236.29|234.29|235.67|233.67|236.44|234.44|235.55|233.55|379
1604500800000|2020-11-04 14:40:00|235.66|233.66|235.66|233.66|235.91|233.91|235.39|233.39|287
1604501100000|2020-11-04 14:45:00|235.67|233.67|235.01|233.01|235.67|233.67|234.92|232.92|325
1604501400000|2020-11-04 14:50:00|235.02|233.02|234.27|232.27|235.03|233.03|233.85|231.85|390
1604501700000|2020-11-04 14:55:00|234.26|232.26|235.23|233.23|235.28|233.28|234.05|232.05|433
1604502000000|2020-11-04 15:00:00|235.24|233.24|236.35|234.35|236.36|234.36|235.23|233.23|395
1604502300000|2020-11-04 15:05:00|236.36|234.36|236.64|234.64|237.15|235.15|236.3|234.3|462
1604502600000|2020-11-04 15:10:00|236.65|234.65|236.3|234.3|236.67|234.67|236.09|234.09|367
1604502900000|2020-11-04 15:15:00|236.29|234.29|236.44|234.44|236.55|234.55|236.18|234.18|230
1604503200000|2020-11-04 15:20:00|236.45|234.45|236.4|234.4|236.77|234.77|236.3|234.3|278
1604503500000|2020-11-04 15:25:00|236.39|234.39|236.14|234.14|236.47|234.47|236.05|234.05|259
1604503800000|2020-11-04 15:30:00|236.16|234.16|236.42|234.42|236.52|234.52|235.99|233.99|255
1604504100000|2020-11-04 15:35:00|236.41|234.41|235.84|233.84|236.47|234.47|235.83|233.83|249
1604504400000|2020-11-04 15:40:00|235.85|233.85|235.71|233.71|235.92|233.92|235.7|233.7|191
1604504700000|2020-11-04 15:45:00|235.72|233.72|235.05|233.05|235.77|233.77|235.04|233.04|240
1604505000000|2020-11-04 15:50:00|235.04|233.04|235.42|233.42|235.62|233.62|235.02|233.02|236
1604505300000|2020-11-04 15:55:00|235.41|233.41|235.57|233.57|235.66|233.66|235.23|233.23|177
1604505600000|2020-11-04 16:00:00|235.58|233.58|235.78|233.78|235.98|233.98|234.9|232.9|377
1604505900000|2020-11-04 16:05:00|235.77|233.77|237.04|235.04|237.12|235.12|235.6|233.6|431
1604506200000|2020-11-04 16:10:00|237.05|235.05|240.06|238.06|240.1|238.1|237.04|235.04|755
1604506500000|2020-11-04 16:15:00|240.05|238.05|242.81|240.81|242.81|240.81|239.52|237.52|820
1604506800000|2020-11-04 16:20:00|242.84|240.84|241.45|239.45|243.74|241.74|241.22|239.22|808
1604507100000|2020-11-04 16:25:00|241.46|239.46|242.48|240.48|243.09|241.09|241.42|239.42|590
1604507400000|2020-11-04 16:30:00|242.46|240.46|240.81|238.81|242.51|240.51|240.6|238.6|513
1604507700000|2020-11-04 16:35:00|240.77|238.77|241.24|239.24|241.28|239.28|240.77|238.77|355
1604508000000|2020-11-04 16:40:00|241.25|239.25|240.75|238.75|241.6|239.6|240.74|238.74|398
1604508300000|2020-11-04 16:45:00|240.82|238.82|240.61|238.61|240.89|238.89|240.61|238.61|212
1604508600000|2020-11-04 16:50:00|240.6|238.6|241.25|239.25|241.31|239.31|240.6|238.6|430
1604508900000|2020-11-04 16:55:00|241.26|239.26|241.4|239.4|241.72|239.72|241.17|239.17|563
1604509200000|2020-11-04 17:00:00|241.41|239.41|242.65|240.65|242.93|240.93|241.41|239.41|615
1604509500000|2020-11-04 17:05:00|242.69|240.69|242|240|243.1|241.1|241.54|239.54|787
1604509800000|2020-11-04 17:10:00|242.01|240.01|242.16|240.16|242.71|240.71|241.51|239.51|612
1604510100000|2020-11-04 17:15:00|242.17|240.17|242.82|240.82|242.98|240.98|242.08|240.08|559
1604510400000|2020-11-04 17:20:00|242.83|240.83|243.5|241.5|243.71|241.71|242.75|240.75|581
1604510700000|2020-11-04 17:25:00|243.49|241.49|242.36|240.36|243.51|241.51|242.27|240.27|581
1604511000000|2020-11-04 17:30:00|242.35|240.35|242.03|240.03|242.46|240.46|241.88|239.88|500
1604511300000|2020-11-04 17:35:00|242.01|240.01|241.51|239.51|242.06|240.06|241.36|239.36|449
1604511600000|2020-11-04 17:40:00|241.52|239.52|241.64|239.64|241.79|239.79|241.4|239.4|309
1604511900000|2020-11-04 17:45:00|241.66|239.66|241.48|239.48|241.69|239.69|241.46|239.46|252
1604512200000|2020-11-04 17:50:00|241.49|239.49|241.38|239.38|241.51|239.51|241.03|239.03|319
1604512500000|2020-11-04 17:55:00|241.35|239.35|239.89|237.89|241.44|239.44|239.87|237.87|419
1604512800000|2020-11-04 18:00:00|239.84|237.84|240.56|238.56|240.85|238.85|239.77|237.77|436
1604513100000|2020-11-04 18:05:00|240.55|238.55|240.43|238.43|240.55|238.55|240.23|238.23|422
1604513400000|2020-11-04 18:10:00|240.44|238.44|240|238|240.76|238.76|239.93|237.93|426
1604513700000|2020-11-04 18:15:00|240.01|238.01|239.5|237.5|240.01|238.01|238.62|236.62|449
1604514000000|2020-11-04 18:20:00|239.49|237.49|239.38|237.38|239.93|237.93|239.3|237.3|378
1604514300000|2020-11-04 18:25:00|239.39|237.39|239.66|237.66|239.69|237.69|239.08|237.08|345
1604514600000|2020-11-04 18:30:00|239.65|237.65|240.21|238.21|240.6|238.6|239.65|237.65|348
1604514900000|2020-11-04 18:35:00|240.22|238.22|240.49|238.49|240.54|238.54|240.16|238.16|281
1604515200000|2020-11-04 18:40:00|240.48|238.48|240.2|238.2|240.5|238.5|239.87|237.87|343
1604515500000|2020-11-04 18:45:00|240.21|238.21|240.45|238.45|240.63|238.63|240.18|238.18|282
1604515800000|2020-11-04 18:50:00|240.44|238.44|240.51|238.51|240.59|238.59|240|238|356
1604516100000|2020-11-04 18:55:00|240.52|238.52|240.15|238.15|240.54|238.54|239.95|237.95|250
1604516400000|2020-11-04 19:00:00|240.16|238.16|240.17|238.17|240.42|238.42|240.15|238.15|233
1604516700000|2020-11-04 19:05:00|240.18|238.18|240.52|238.52|240.66|238.66|240.13|238.13|236
1604517000000|2020-11-04 19:10:00|240.51|238.51|240.27|238.27|240.59|238.59|240.27|238.27|153
1604517300000|2020-11-04 19:15:00|240.25|238.25|240.1|238.1|240.31|238.31|240.02|238.02|195
1604517600000|2020-11-04 19:20:00|240.11|238.11|240.26|238.26|240.34|238.34|240.07|238.07|146
1604517900000|2020-11-04 19:25:00|240.25|238.25|240.24|238.24|240.47|238.47|240.23|238.23|213
1604518200000|2020-11-04 19:30:00|240.26|238.26|240.3|238.3|240.48|238.48|240.23|238.23|185
1604518500000|2020-11-04 19:35:00|240.31|238.31|240.77|238.77|240.77|238.77|240.22|238.22|178
1604518800000|2020-11-04 19:40:00|240.81|238.81|240.61|238.61|240.94|238.94|240.34|238.34|248
1604519100000|2020-11-04 19:45:00|240.6|238.6|240.85|238.85|240.85|238.85|240.58|238.58|115
1604519400000|2020-11-04 19:50:00|240.84|238.84|241.01|239.01|241.12|239.12|240.84|238.84|186
1604519700000|2020-11-04 19:55:00|241|239|240.87|238.87|241.09|239.09|240.84|238.84|221
1604520000000|2020-11-04 20:00:00|240.88|238.88|240.78|238.78|241.18|239.18|240.76|238.76|254
1604520300000|2020-11-04 20:05:00|240.77|238.77|240.71|238.71|240.78|238.78|240.62|238.62|169
1604520600000|2020-11-04 20:10:00|240.7|238.7|240.14|238.14|240.76|238.76|240.13|238.13|213
1604520900000|2020-11-04 20:15:00|240.13|238.13|238.09|236.09|240.15|238.15|237.85|235.85|344
1604521200000|2020-11-04 20:20:00|238.11|236.11|238.13|236.13|238.59|236.59|237.75|235.75|607
1604521500000|2020-11-04 20:25:00|238.07|236.07|238.65|236.65|238.77|236.77|238.05|236.05|377
1604521800000|2020-11-04 20:30:00|238.7|236.7|239.28|237.28|239.3|237.3|238.69|236.69|297
1604522100000|2020-11-04 20:35:00|239.27|237.27|239.18|237.18|239.48|237.48|239|237|351
1604522400000|2020-11-04 20:40:00|239.25|237.25|239.47|237.47|239.51|237.51|239.01|237.01|300
1604522700000|2020-11-04 20:45:00|239.46|237.46|239.63|237.63|240.29|238.29|239.23|237.23|389
1604523000000|2020-11-04 20:50:00|239.65|237.65|239.74|237.74|240.11|238.11|239.54|237.54|371
1604523300000|2020-11-04 20:55:00|239.7|237.7|239.76|237.76|239.77|237.77|239.01|237.01|439
1604523600000|2020-11-04 21:00:00|239.75|237.75|240.38|238.38|240.4|238.4|239.74|237.74|284
1604523900000|2020-11-04 21:05:00|240.37|238.37|240.31|238.31|240.48|238.48|240.21|238.21|172
1604524200000|2020-11-04 21:10:00|240.3|238.3|240.17|238.17|240.3|238.3|239.78|237.78|256
1604524500000|2020-11-04 21:15:00|240.18|238.18|240.33|238.33|240.36|238.36|240.07|238.07|296
1604524800000|2020-11-04 21:20:00|240.34|238.34|240.73|238.73|240.78|238.78|240.22|238.22|362
1604525100000|2020-11-04 21:25:00|240.75|238.75|240.72|238.72|240.78|238.78|240.57|238.57|201
1604525400000|2020-11-04 21:30:00|240.74|238.74|240.24|238.24|240.96|238.96|240.21|238.21|257
1604525700000|2020-11-04 21:35:00|240.23|238.23|240.27|238.27|240.41|238.41|240.14|238.14|330
1604526000000|2020-11-04 21:40:00|240.3|238.3|240.35|238.35|240.44|238.44|240.21|238.21|296
1604526300000|2020-11-04 21:45:00|240.36|238.36|240.04|238.04|240.37|238.37|240.04|238.04|311
1604526600000|2020-11-04 21:50:00|240.05|238.05|240.05|238.05|240.22|238.22|240.03|238.03|211
1604526900000|2020-11-04 21:55:00|240.04|238.04|239.69|237.69|240.11|238.11|239.66|237.66|195
1604527200000|2020-11-04 22:00:00|239.68|237.68|239.73|237.73|239.76|237.76|239.68|237.68|116
1604527500000|2020-11-04 22:05:00|239.74|237.74|240.55|238.55|240.71|238.71|239.73|237.73|306
1604527800000|2020-11-04 22:10:00|240.56|238.56|240.72|238.72|240.73|238.73|240.54|238.54|172
1604528100000|2020-11-04 22:15:00|240.73|238.73|241.48|239.48|241.48|239.48|240.73|238.73|185
1604528400000|2020-11-04 22:20:00|241.49|239.49|242.18|240.18|242.19|240.19|241.49|239.49|187
1604528700000|2020-11-04 22:25:00|242.17|240.17|242.29|240.29|242.36|240.36|241.85|239.85|175
1604529000000|2020-11-04 22:30:00|242.28|240.28|242.25|240.25|242.33|240.33|242.09|240.09|212
1604529300000|2020-11-04 22:35:00|242.24|240.24|242.29|240.29|242.59|240.59|242.15|240.15|260
1604529600000|2020-11-04 22:40:00|242.31|240.31|242|240|242.46|240.46|242|240|316
1604529900000|2020-11-04 22:45:00|242.01|240.01|240.96|238.96|242.04|240.04|240.74|238.74|359
1604530200000|2020-11-04 22:50:00|240.95|238.95|240.98|238.98|241.1|239.1|240.94|238.94|234
1604530500000|2020-11-04 22:55:00|240.97|238.97|240.79|238.79|240.99|238.99|240.63|238.63|130
1604530800000|2020-11-04 23:00:00|240.8|238.8|241.11|239.11|241.19|239.19|240.79|238.79|271
1604531100000|2020-11-04 23:05:00|241.1|239.1|241.02|239.02|241.17|239.17|240.98|238.98|270
1604531400000|2020-11-04 23:10:00|241.03|239.03|241.84|239.84|241.85|239.85|240.98|238.98|288
1604531700000|2020-11-04 23:15:00|241.81|239.81|241.4|239.4|241.92|239.92|241.39|239.39|270
1604532000000|2020-11-04 23:20:00|241.39|239.39|241.45|239.45|241.6|239.6|241.35|239.35|246
1604532300000|2020-11-04 23:25:00|241.44|239.44|241.35|239.35|241.62|239.62|241.34|239.34|230
1604532600000|2020-11-04 23:30:00|241.34|239.34|241|239|241.65|239.65|241|239|282
1604532900000|2020-11-04 23:35:00|241.01|239.01|240.94|238.94|241.07|239.07|240.69|238.69|288
1604533200000|2020-11-04 23:40:00|240.93|238.93|241.12|239.12|241.15|239.15|240.86|238.86|280
1604533500000|2020-11-04 23:45:00|241.13|239.13|241.47|239.47|241.51|239.51|241.11|239.11|183
1604533800000|2020-11-04 23:50:00|241.48|239.48|241.76|239.76|241.78|239.78|241.34|239.34|276
1604534100000|2020-11-04 23:55:00|241.77|239.77|242.4|240.4|242.41|240.41|241.74|239.74|216
1604534400000|2020-11-05 00:00:00|242.44|240.44|243.81|241.81|243.98|241.98|242.44|240.44|584
1604534700000|2020-11-05 00:05:00|243.82|241.82|243.05|241.05|243.83|241.83|242.39|240.39|380
1604535000000|2020-11-05 00:10:00|243.04|241.04|243.71|241.71|243.76|241.76|242.98|240.98|320
1604535300000|2020-11-05 00:15:00|243.7|241.7|243.45|241.45|243.97|241.97|243.31|241.31|303
1604535600000|2020-11-05 00:20:00|243.44|241.44|243.69|241.69|243.88|241.88|243.4|241.4|238
1604535900000|2020-11-05 00:25:00|243.68|241.68|243.84|241.84|243.85|241.85|243.59|241.59|287
1604536200000|2020-11-05 00:30:00|243.83|241.83|243.7|241.7|243.98|241.98|243.59|241.59|259
1604536500000|2020-11-05 00:35:00|243.69|241.69|243.45|241.45|243.96|241.96|243.42|241.42|259
1604536800000|2020-11-05 00:40:00|243.46|241.46|243.36|241.36|243.49|241.49|243.29|241.29|221
1604537100000|2020-11-05 00:45:00|243.37|241.37|243.38|241.38|243.52|241.52|243.28|241.28|235
1604537400000|2020-11-05 00:50:00|243.4|241.4|243.52|241.52|243.62|241.62|243.3|241.3|261
1604537700000|2020-11-05 00:55:00|243.53|241.53|244.29|242.29|244.33|242.33|243.49|241.49|257
1604538000000|2020-11-05 01:00:00|244.33|242.33|244.45|242.45|244.45|242.45|244.15|242.15|265
1604538300000|2020-11-05 01:05:00|244.44|242.44|243.73|241.73|244.46|242.46|243.73|241.73|243
1604538600000|2020-11-05 01:10:00|243.74|241.74|244.02|242.02|244.07|242.07|243.43|241.43|211
1604538900000|2020-11-05 01:15:00|244.01|242.01|244.36|242.36|244.4|242.4|243.98|241.98|224
1604539200000|2020-11-05 01:20:00|244.37|242.37|244.25|242.25|244.37|242.37|243.87|241.87|254
1604539500000|2020-11-05 01:25:00|244.26|242.26|244.43|242.43|244.47|242.47|244.26|242.26|209
1604539800000|2020-11-05 01:30:00|244.41|242.41|243.63|241.63|244.5|242.5|243.57|241.57|356
1604540100000|2020-11-05 01:35:00|243.62|241.62|244.26|242.26|244.33|242.33|243.62|241.62|281
1604540400000|2020-11-05 01:40:00|244.27|242.27|244.12|242.12|244.62|242.62|244.1|242.1|328
1604540700000|2020-11-05 01:45:00|244.13|242.13|244.3|242.3|244.41|242.41|243.82|241.82|264
1604541000000|2020-11-05 01:50:00|244.29|242.29|244.16|242.16|244.31|242.31|243.99|241.99|235
1604541300000|2020-11-05 01:55:00|244.17|242.17|244.19|242.19|244.34|242.34|244.11|242.11|194
1604541600000|2020-11-05 02:00:00|244.18|242.18|244.56|242.56|244.56|242.56|243.89|241.89|238
1604541900000|2020-11-05 02:05:00|244.55|242.55|245.31|243.31|245.32|243.32|244.41|242.41|220
1604542200000|2020-11-05 02:10:00|245.29|243.29|245.23|243.23|245.38|243.38|244.71|242.71|403
1604542500000|2020-11-05 02:15:00|245.25|243.25|245.05|243.05|245.41|243.41|244.96|242.96|353
1604542800000|2020-11-05 02:20:00|245.04|243.04|244.6|242.6|245.39|243.39|244.45|242.45|503
1604543100000|2020-11-05 02:25:00|244.59|242.59|243.87|241.87|244.65|242.65|243.57|241.57|488
1604543400000|2020-11-05 02:30:00|243.88|241.88|244.11|242.11|244.11|242.11|243.78|241.78|216
1604543700000|2020-11-05 02:35:00|244.1|242.1|244.6|242.6|244.64|242.64|244.1|242.1|193
1604544000000|2020-11-05 02:40:00|244.61|242.61|244.55|242.55|244.86|242.86|244.45|242.45|316
1604544300000|2020-11-05 02:45:00|244.56|242.56|244.87|242.87|244.87|242.87|244.56|242.56|282
1604544600000|2020-11-05 02:50:00|244.88|242.88|244.76|242.76|245.69|243.69|244.73|242.73|419
1604544900000|2020-11-05 02:55:00|244.77|242.77|244.32|242.32|244.92|242.92|244.1|242.1|395
1604545200000|2020-11-05 03:00:00|244.31|242.31|244.94|242.94|245.11|243.11|244.31|242.31|369
1604545500000|2020-11-05 03:05:00|244.95|242.95|244.73|242.73|245.59|243.59|244.73|242.73|328
1604545800000|2020-11-05 03:10:00|244.68|242.68|244.44|242.44|244.94|242.94|244.28|242.28|485
1604546100000|2020-11-05 03:15:00|244.45|242.45|244.53|242.53|244.54|242.54|244.37|242.37|224
1604546400000|2020-11-05 03:20:00|244.52|242.52|244.8|242.8|244.88|242.88|244.38|242.38|306
1604546700000|2020-11-05 03:25:00|244.78|242.78|245.03|243.03|245.1|243.1|244.48|242.48|473
1604547000000|2020-11-05 03:30:00|245.04|243.04|244.68|242.68|245.13|243.13|244.66|242.66|238
1604547300000|2020-11-05 03:35:00|244.69|242.69|244.39|242.39|244.76|242.76|244.18|242.18|354
1604547600000|2020-11-05 03:40:00|244.4|242.4|244.4|242.4|244.4|242.4|244.22|242.22|195
1604547900000|2020-11-05 03:45:00|244.39|242.39|244.54|242.54|244.56|242.56|244.23|242.23|169
1604548200000|2020-11-05 03:50:00|244.55|242.55|245.17|243.17|245.4|243.4|244.55|242.55|349
1604548500000|2020-11-05 03:55:00|245.16|243.16|244.81|242.81|245.18|243.18|244.64|242.64|293
1604548800000|2020-11-05 04:00:00|244.82|242.82|244.77|242.77|244.98|242.98|244.66|242.66|278
1604549100000|2020-11-05 04:05:00|244.76|242.76|247.14|245.14|247.24|245.24|244.67|242.67|331
1604549400000|2020-11-05 04:10:00|247.17|245.17|249.17|247.17|249.49|247.49|246.85|244.85|678
1604549700000|2020-11-05 04:15:00|249.15|247.15|248.41|246.41|249.41|247.41|248.37|246.37|420
1604550000000|2020-11-05 04:20:00|248.44|246.44|248.93|246.93|249.31|247.31|248.27|246.27|393
1604550300000|2020-11-05 04:25:00|248.92|246.92|247.56|245.56|248.93|246.93|247.54|245.54|428
1604550600000|2020-11-05 04:30:00|247.57|245.57|247.63|245.63|247.95|245.95|247.46|245.46|370
1604550900000|2020-11-05 04:35:00|247.62|245.62|247.34|245.34|247.64|245.64|247.01|245.01|196
1604551200000|2020-11-05 04:40:00|247.33|245.33|247.31|245.31|247.54|245.54|247.19|245.19|215
1604551500000|2020-11-05 04:45:00|247.29|245.29|247.37|245.37|247.48|245.48|247.2|245.2|156
1604551800000|2020-11-05 04:50:00|247.38|245.38|247.21|245.21|247.38|245.38|247.01|245.01|222
1604552100000|2020-11-05 04:55:00|247.23|245.23|246.69|244.69|247.35|245.35|246.64|244.64|219
1604552400000|2020-11-05 05:00:00|246.7|244.7|246.39|244.39|246.82|244.82|246.39|244.39|150
1604552700000|2020-11-05 05:05:00|246.36|244.36|245.86|243.86|246.36|244.36|245.23|243.23|376
1604553000000|2020-11-05 05:10:00|245.87|243.87|246.14|244.14|246.22|244.22|245.6|243.6|255
1604553300000|2020-11-05 05:15:00|246.17|244.17|246.2|244.2|246.22|244.22|245.79|243.79|262
1604553600000|2020-11-05 05:20:00|246.22|244.22|246.64|244.64|246.65|244.65|246.2|244.2|322
1604553900000|2020-11-05 05:25:00|246.65|244.65|246.4|244.4|246.68|244.68|246.04|244.04|210
1604554200000|2020-11-05 05:30:00|246.39|244.39|245.93|243.93|246.42|244.42|245.84|243.84|230
1604554500000|2020-11-05 05:35:00|245.92|243.92|245.93|243.93|246.05|244.05|245.85|243.85|215
1604554800000|2020-11-05 05:40:00|245.92|243.92|246.17|244.17|246.18|244.18|245.91|243.91|217
1604555100000|2020-11-05 05:45:00|246.18|244.18|245.75|243.75|246.34|244.34|245.75|243.75|185
1604555400000|2020-11-05 05:50:00|245.74|243.74|246|244|246|244|245.73|243.73|166
1604555700000|2020-11-05 05:55:00|246.01|244.01|246.29|244.29|246.44|244.44|246.01|244.01|236
1604556000000|2020-11-05 06:00:00|246.28|244.28|246.49|244.49|246.6|244.6|246.27|244.27|241
1604556300000|2020-11-05 06:05:00|246.5|244.5|246.23|244.23|246.7|244.7|245.97|243.97|294
1604556600000|2020-11-05 06:10:00|246.26|244.26|244.79|242.79|246.28|244.28|244.79|242.79|433
1604556900000|2020-11-05 06:15:00|244.75|242.75|244.65|242.65|245.02|243.02|244.52|242.52|371
1604557200000|2020-11-05 06:20:00|244.66|242.66|245|243|245.27|243.27|244.66|242.66|283
1604557500000|2020-11-05 06:25:00|245.01|243.01|244.92|242.92|245.05|243.05|244.86|242.86|159
1604557800000|2020-11-05 06:30:00|244.93|242.93|244.41|242.41|245|243|244.4|242.4|312
1604558100000|2020-11-05 06:35:00|244.4|242.4|244.64|242.64|244.66|242.66|244.06|242.06|240
1604558400000|2020-11-05 06:40:00|244.66|242.66|245.44|243.44|245.46|243.46|244.6|242.6|153
1604558700000|2020-11-05 06:45:00|245.47|243.47|246.78|244.78|247.16|245.16|245.46|243.46|261
1604559000000|2020-11-05 06:50:00|246.79|244.79|245.64|243.64|246.86|244.86|245.63|243.63|251
1604559300000|2020-11-05 06:55:00|245.59|243.59|245.71|243.71|245.93|243.93|245.41|243.41|225
1604559600000|2020-11-05 07:00:00|245.72|243.72|246.09|244.09|246.2|244.2|245.61|243.61|273
1604559900000|2020-11-05 07:05:00|246.08|244.08|245.98|243.98|246.11|244.11|245.98|243.98|144
1604560200000|2020-11-05 07:10:00|245.99|243.99|245.65|243.65|246.03|244.03|245.51|243.51|359
1604560500000|2020-11-05 07:15:00|245.66|243.66|245.96|243.96|245.98|243.98|245.6|243.6|260
1604560800000|2020-11-05 07:20:00|245.94|243.94|246.39|244.39|246.44|244.44|245.94|243.94|189
1604561100000|2020-11-05 07:25:00|246.38|244.38|246.83|244.83|246.88|244.88|246.38|244.38|395
1604561400000|2020-11-05 07:30:00|246.82|244.82|247.17|245.17|247.35|245.35|246.81|244.81|276
1604561700000|2020-11-05 07:35:00|247.18|245.18|247.12|245.12|247.53|245.53|247.08|245.08|304
1604562000000|2020-11-05 07:40:00|247.13|245.13|246.35|244.35|247.22|245.22|246.35|244.35|456
1604562300000|2020-11-05 07:45:00|246.32|244.32|246.8|244.8|246.85|244.85|246.2|244.2|292
1604562600000|2020-11-05 07:50:00|246.78|244.78|246.66|244.66|246.82|244.82|246.42|244.42|300
1604562900000|2020-11-05 07:55:00|246.65|244.65|246.51|244.51|246.72|244.72|246.41|244.41|218
1604563200000|2020-11-05 08:00:00|246.49|244.49|246.71|244.71|246.92|244.92|246.41|244.41|270
1604563500000|2020-11-05 08:05:00|246.7|244.7|246.67|244.67|246.86|244.86|246.37|244.37|300
1604563800000|2020-11-05 08:10:00|246.66|244.66|246.15|244.15|246.73|244.73|246.15|244.15|171
1604564100000|2020-11-05 08:15:00|246.16|244.16|245.5|243.5|246.18|244.18|245.39|243.39|287
1604564400000|2020-11-05 08:20:00|245.49|243.49|245.73|243.73|245.85|243.85|245.48|243.48|229
1604564700000|2020-11-05 08:25:00|245.74|243.74|245.81|243.81|246.48|244.48|245.42|243.42|303
1604565000000|2020-11-05 08:30:00|245.8|243.8|246.9|244.9|246.91|244.91|245.8|243.8|223
1604565300000|2020-11-05 08:35:00|246.86|244.86|244.7|242.7|247.02|245.02|244.59|242.59|483
1604565600000|2020-11-05 08:40:00|244.63|242.63|244.41|242.41|245.13|243.13|244.1|242.1|438
1604565900000|2020-11-05 08:45:00|244.4|242.4|244.77|242.77|244.91|242.91|243.86|241.86|294
1604566200000|2020-11-05 08:50:00|244.76|242.76|244.72|242.72|244.87|242.87|244.37|242.37|193
1604566500000|2020-11-05 08:55:00|244.71|242.71|244.98|242.98|244.99|242.99|244.66|242.66|234
1604566800000|2020-11-05 09:00:00|244.97|242.97|245.67|243.67|246.39|244.39|244.53|242.53|369
1604567100000|2020-11-05 09:05:00|245.66|243.66|245.04|243.04|245.66|243.66|244.84|242.84|283
1604567400000|2020-11-05 09:10:00|245.05|243.05|244.39|242.39|245.05|243.05|244.14|242.14|289
1604567700000|2020-11-05 09:15:00|244.38|242.38|244.07|242.07|244.53|242.53|243.93|241.93|274
1604568000000|2020-11-05 09:20:00|244.06|242.06|244.49|242.49|244.58|242.58|244.06|242.06|194
1604568300000|2020-11-05 09:25:00|244.47|242.47|244.35|242.35|244.47|242.47|244.26|242.26|124
1604568600000|2020-11-05 09:30:00|244.33|242.33|244.74|242.74|245.03|243.03|244.3|242.3|285
1604568900000|2020-11-05 09:35:00|244.73|242.73|244.45|242.45|244.78|242.78|244.36|242.36|200
1604569200000|2020-11-05 09:40:00|244.44|242.44|243.66|241.66|244.45|242.45|243.62|241.62|274
1604569500000|2020-11-05 09:45:00|243.69|241.69|243.76|241.76|243.95|241.95|243.66|241.66|219
1604569800000|2020-11-05 09:50:00|243.77|241.77|244.1|242.1|244.16|242.16|243.76|241.76|217
1604570100000|2020-11-05 09:55:00|244.09|242.09|243.61|241.61|244.15|242.15|243.57|241.57|193
1604570400000|2020-11-05 10:00:00|243.51|241.51|243.56|241.56|243.67|241.67|242.62|240.62|356
1604570700000|2020-11-05 10:05:00|243.55|241.55|243.71|241.71|244.06|242.06|243.49|241.49|335
1604571000000|2020-11-05 10:10:00|243.73|241.73|244.05|242.05|244.13|242.13|243.65|241.65|292
1604571300000|2020-11-05 10:15:00|244.06|242.06|243.71|241.71|244.06|242.06|243.64|241.64|262
1604571600000|2020-11-05 10:20:00|243.69|241.69|243.81|241.81|244|242|243.63|241.63|246
1604571900000|2020-11-05 10:25:00|243.82|241.82|243.6|241.6|243.83|241.83|243.58|241.58|264
1604572200000|2020-11-05 10:30:00|243.59|241.59|243.16|241.16|243.59|241.59|243.04|241.04|239
1604572500000|2020-11-05 10:35:00|243.17|241.17|242.14|240.14|243.17|241.17|242.1|240.1|264
1604572800000|2020-11-05 10:40:00|242.12|240.12|243.04|241.04|243.38|241.38|241.57|239.57|426
1604573100000|2020-11-05 10:45:00|243.03|241.03|243.13|241.13|243.27|241.27|242.73|240.73|374
1604573400000|2020-11-05 10:50:00|243.12|241.12|243.24|241.24|243.36|241.36|242.91|240.91|347
1604573700000|2020-11-05 10:55:00|243.23|241.23|245.65|243.65|245.65|243.65|243.14|241.14|534
1604574000000|2020-11-05 11:00:00|245.66|243.66|244.62|242.62|245.66|243.66|244.54|242.54|465
1604574300000|2020-11-05 11:05:00|244.61|242.61|244.19|242.19|244.62|242.62|243.95|241.95|466
1604574600000|2020-11-05 11:10:00|244.18|242.18|243.49|241.49|244.2|242.2|243.46|241.46|492
1604574900000|2020-11-05 11:15:00|243.47|241.47|243.08|241.08|243.53|241.53|242.6|240.6|485
1604575200000|2020-11-05 11:20:00|243.07|241.07|243.14|241.14|243.33|241.33|242.51|240.51|574
1604575500000|2020-11-05 11:25:00|243.13|241.13|243.36|241.36|243.38|241.38|242.71|240.71|336
1604575800000|2020-11-05 11:30:00|243.37|241.37|242.58|240.58|243.38|241.38|242.58|240.58|346
1604576100000|2020-11-05 11:35:00|242.57|240.57|243.29|241.29|243.6|241.6|242.53|240.53|392
1604576400000|2020-11-05 11:40:00|243.28|241.28|244.1|242.1|244.46|242.46|243.24|241.24|355
1604576700000|2020-11-05 11:45:00|244.11|242.11|243.7|241.7|244.27|242.27|243.7|241.7|395
1604577000000|2020-11-05 11:50:00|243.71|241.71|243.76|241.76|243.97|241.97|243.43|241.43|529
1604577300000|2020-11-05 11:55:00|243.72|241.72|244.83|242.83|244.96|242.96|243.6|241.6|551
1604577600000|2020-11-05 12:00:00|244.82|242.82|245.14|243.14|245.17|243.17|244.4|242.4|454
1604577900000|2020-11-05 12:05:00|245.13|243.13|244.05|242.05|245.14|243.14|243.97|241.97|340
1604578200000|2020-11-05 12:10:00|244.06|242.06|244.08|242.08|244.18|242.18|243.6|241.6|522
1604578500000|2020-11-05 12:15:00|244.1|242.1|245.12|243.12|245.15|243.15|243.93|241.93|403
1604578800000|2020-11-05 12:20:00|245.13|243.13|245.21|243.21|245.25|243.25|244.52|242.52|420
1604579100000|2020-11-05 12:25:00|245.19|243.19|244.94|242.94|245.46|243.46|244.74|242.74|429
1604579400000|2020-11-05 12:30:00|244.95|242.95|245.29|243.29|245.33|243.33|244.92|242.92|398
1604579700000|2020-11-05 12:35:00|245.23|243.23|245.11|243.11|245.49|243.49|245.11|243.11|344
1604580000000|2020-11-05 12:40:00|245.13|243.13|244.27|242.27|245.19|243.19|244.1|242.1|447
1604580300000|2020-11-05 12:45:00|244.28|242.28|243.85|241.85|244.34|242.34|243.14|241.14|556
1604580600000|2020-11-05 12:50:00|243.84|241.84|244.78|242.78|244.81|242.81|243.5|241.5|453
1604580900000|2020-11-05 12:55:00|244.77|242.77|244.46|242.46|244.93|242.93|244.43|242.43|336
1604581200000|2020-11-05 13:00:00|244.47|242.47|244.07|242.07|244.92|242.92|244.06|242.06|337
1604581500000|2020-11-05 13:05:00|244.12|242.12|244.7|242.7|244.72|242.72|243.69|241.69|351
1604581800000|2020-11-05 13:10:00|244.69|242.69|244.44|242.44|244.75|242.75|244.38|242.38|322
1604582100000|2020-11-05 13:15:00|244.42|242.42|244.52|242.52|244.64|242.64|244.41|242.41|308
1604582400000|2020-11-05 13:20:00|244.47|242.47|244.57|242.57|244.61|242.61|244.43|242.43|317
1604582700000|2020-11-05 13:25:00|244.58|242.58|244.86|242.86|245.08|243.08|244.56|242.56|382
1604583000000|2020-11-05 13:30:00|244.87|242.87|244.39|242.39|245.03|243.03|244.23|242.23|400
1604583300000|2020-11-05 13:35:00|244.38|242.38|244.62|242.62|244.66|242.66|244.06|242.06|418
1604583600000|2020-11-05 13:40:00|244.63|242.63|247.98|245.98|248.42|246.42|244.6|242.6|653
1604583900000|2020-11-05 13:45:00|248|246|246.14|244.14|249.2|247.2|245.54|243.54|683
1604584200000|2020-11-05 13:50:00|246.12|244.12|246.27|244.27|246.86|244.86|245.96|243.96|547
1604584500000|2020-11-05 13:55:00|246.28|244.28|246.23|244.23|247.38|245.38|246.23|244.23|560
1604584800000|2020-11-05 14:00:00|246.25|244.25|246.88|244.88|247.06|245.06|245.91|243.91|453
1604585100000|2020-11-05 14:05:00|246.87|244.87|247.29|245.29|247.53|245.53|246.71|244.71|631
1604585400000|2020-11-05 14:10:00|247.31|245.31|249.03|247.03|249.1|247.1|247.31|245.31|594
1604585700000|2020-11-05 14:15:00|249.02|247.02|249.75|247.75|250.63|248.63|248.86|246.86|558
1604586000000|2020-11-05 14:20:00|249.76|247.76|250.9|248.9|251.28|249.28|249.64|247.64|532
1604586300000|2020-11-05 14:25:00|250.89|248.89|248.61|246.61|250.91|248.91|248.41|246.41|584
1604586600000|2020-11-05 14:30:00|248.64|246.64|247.81|245.81|249.29|247.29|247.77|245.77|521
1604586900000|2020-11-05 14:35:00|247.75|245.75|248.53|246.53|248.74|246.74|247.57|245.57|436
1604587200000|2020-11-05 14:40:00|248.55|246.55|248.58|246.58|248.81|246.81|248.52|246.52|409
1604587500000|2020-11-05 14:45:00|248.59|246.59|248.63|246.63|249.14|247.14|248.41|246.41|463
1604587800000|2020-11-05 14:50:00|248.64|246.64|249.7|247.7|249.74|247.74|248.64|246.64|402
1604588100000|2020-11-05 14:55:00|249.71|247.71|249.95|247.95|250.08|248.08|249.4|247.4|534
1604588400000|2020-11-05 15:00:00|249.96|247.96|249.61|247.61|250.04|248.04|249.34|247.34|484
1604588700000|2020-11-05 15:05:00|249.55|247.55|249.58|247.58|249.59|247.59|249.08|247.08|459
1604589000000|2020-11-05 15:10:00|249.57|247.57|250.03|248.03|250.55|248.55|249.55|247.55|477
1604589300000|2020-11-05 15:15:00|250.02|248.02|250.04|248.04|250.29|248.29|249.72|247.72|350
1604589600000|2020-11-05 15:20:00|250.05|248.05|249.77|247.77|250.11|248.11|249.68|247.68|304
1604589900000|2020-11-05 15:25:00|249.78|247.78|249.41|247.41|249.83|247.83|249.4|247.4|316
1604590200000|2020-11-05 15:30:00|249.42|247.42|248.87|246.87|249.43|247.43|248.75|246.75|396
1604590500000|2020-11-05 15:35:00|248.84|246.84|248.62|246.62|249.12|247.12|248.57|246.57|318
1604590800000|2020-11-05 15:40:00|248.63|246.63|248.88|246.88|249.1|247.1|248.58|246.58|351
1604591100000|2020-11-05 15:45:00|248.84|246.84|247.76|245.76|248.84|246.84|247.76|245.76|423
1604591400000|2020-11-05 15:50:00|247.77|245.77|248.84|246.84|249.2|247.2|247.75|245.75|662
1604591700000|2020-11-05 15:55:00|248.86|246.86|249.79|247.79|249.91|247.91|248.81|246.81|586
1604592000000|2020-11-05 16:00:00|249.78|247.78|250.74|248.74|250.85|248.85|249.75|247.75|592
1604592300000|2020-11-05 16:05:00|250.73|248.73|251.1|249.1|251.35|249.35|250.34|248.34|669
1604592600000|2020-11-05 16:10:00|251.09|249.09|251.12|249.12|251.25|249.25|250.64|248.64|489
1604592900000|2020-11-05 16:15:00|251.13|249.13|252.46|250.46|253.03|251.03|251.13|249.13|591
1604593200000|2020-11-05 16:20:00|252.47|250.47|251.34|249.34|253.24|251.24|250.52|248.52|723
1604593500000|2020-11-05 16:25:00|251.33|249.33|251.94|249.94|252.03|250.03|251.27|249.27|389
1604593800000|2020-11-05 16:30:00|251.96|249.96|252.13|250.13|252.52|250.52|251.9|249.9|437
1604594100000|2020-11-05 16:35:00|252.14|250.14|251.25|249.25|252.19|250.19|251.04|249.04|481
1604594400000|2020-11-05 16:40:00|251.32|249.32|250.77|248.77|251.37|249.37|250.56|248.56|549
1604594700000|2020-11-05 16:45:00|250.76|248.76|250.47|248.47|250.79|248.79|250.2|248.2|305
1604595000000|2020-11-05 16:50:00|250.46|248.46|250.5|248.5|250.55|248.55|250.15|248.15|173
1604595300000|2020-11-05 16:55:00|250.49|248.49|250.68|248.68|250.86|248.86|250.34|248.34|215
1604595600000|2020-11-05 17:00:00|250.69|248.69|250.76|248.76|250.79|248.79|250.58|248.58|215
1604595900000|2020-11-05 17:05:00|250.75|248.75|250.46|248.46|250.76|248.76|250.23|248.23|263
1604596200000|2020-11-05 17:10:00|250.47|248.47|250.69|248.69|250.72|248.72|250.42|248.42|196
1604596500000|2020-11-05 17:15:00|250.7|248.7|250.5|248.5|250.76|248.76|250.13|248.13|269
1604596800000|2020-11-05 17:20:00|250.49|248.49|248.91|246.91|250.53|248.53|248.89|246.89|333
1604597100000|2020-11-05 17:25:00|248.9|246.9|248.1|246.1|248.9|246.9|248.1|246.1|394
1604597400000|2020-11-05 17:30:00|248.11|246.11|246.27|244.27|248.11|246.11|245.21|243.21|831
1604597700000|2020-11-05 17:35:00|246.25|244.25|247.31|245.31|247.52|245.52|245.61|243.61|646
1604598000000|2020-11-05 17:40:00|247.3|245.3|248.77|246.77|248.82|246.82|247.28|245.28|565
1604598300000|2020-11-05 17:45:00|248.78|246.78|247.79|245.79|249.11|247.11|247.65|245.65|456
1604598600000|2020-11-05 17:50:00|247.83|245.83|247.77|245.77|248.3|246.3|247.74|245.74|309
1604598900000|2020-11-05 17:55:00|247.76|245.76|247.52|245.52|247.81|245.81|247.09|245.09|372
1604599200000|2020-11-05 18:00:00|247.53|245.53|247.59|245.59|247.98|245.98|247.52|245.52|319
1604599500000|2020-11-05 18:05:00|247.6|245.6|247.26|245.26|247.6|245.6|246.69|244.69|319
1604599800000|2020-11-05 18:10:00|247.25|245.25|247.14|245.14|247.48|245.48|247.12|245.12|266
1604600100000|2020-11-05 18:15:00|247.13|245.13|246.98|244.98|247.24|245.24|246.76|244.76|391
1604600400000|2020-11-05 18:20:00|246.97|244.97|247.47|245.47|247.51|245.51|246.96|244.96|203
1604600700000|2020-11-05 18:25:00|247.48|245.48|246.81|244.81|247.69|245.69|246.77|244.77|300
1604601000000|2020-11-05 18:30:00|246.8|244.8|247.27|245.27|247.27|245.27|246.71|244.71|259
1604601300000|2020-11-05 18:35:00|247.25|245.25|247.62|245.62|247.66|245.66|247.18|245.18|188
1604601600000|2020-11-05 18:40:00|247.61|245.61|247.12|245.12|247.84|245.84|247.02|245.02|244
1604601900000|2020-11-05 18:45:00|247.14|245.14|247.34|245.34|247.78|245.78|247.12|245.12|285
1604602200000|2020-11-05 18:50:00|247.33|245.33|247.51|245.51|247.63|245.63|247.11|245.11|198
1604602500000|2020-11-05 18:55:00|247.52|245.52|248.01|246.01|248.02|246.02|247.51|245.51|195
1604602800000|2020-11-05 19:00:00|248.02|246.02|247.57|245.57|248.04|246.04|247.4|245.4|223
1604603100000|2020-11-05 19:05:00|247.58|245.58|247.52|245.52|247.97|245.97|247.47|245.47|213
1604603400000|2020-11-05 19:10:00|247.51|245.51|247.23|245.23|247.57|245.57|247.03|245.03|159
1604603700000|2020-11-05 19:15:00|247.25|245.25|247.17|245.17|247.35|245.35|247.14|245.14|155
1604604000000|2020-11-05 19:20:00|247.18|245.18|247.19|245.19|247.34|245.34|247.11|245.11|163
1604604300000|2020-11-05 19:25:00|247.18|245.18|247.04|245.04|247.66|245.66|246.93|244.93|231
1604604600000|2020-11-05 19:30:00|247.05|245.05|247.36|245.36|247.52|245.52|247.03|245.03|196
1604604900000|2020-11-05 19:35:00|247.37|245.37|247.27|245.27|247.64|245.64|247.25|245.25|195
1604605200000|2020-11-05 19:40:00|247.26|245.26|247.34|245.34|247.44|245.44|247.25|245.25|140
1604605500000|2020-11-05 19:45:00|247.33|245.33|247.08|245.08|247.38|245.38|247.07|245.07|194
1604605800000|2020-11-05 19:50:00|247.07|245.07|246.85|244.85|247.07|245.07|246.66|244.66|118
1604606100000|2020-11-05 19:55:00|246.84|244.84|247.28|245.28|247.32|245.32|246.8|244.8|101
1604606400000|2020-11-05 20:00:00|247.26|245.26|246.98|244.98|247.47|245.47|246.46|244.46|361
1604606700000|2020-11-05 20:05:00|247|245|246.99|244.99|247.15|245.15|246.84|244.84|293
1604607000000|2020-11-05 20:10:00|247|245|246.86|244.86|247.56|245.56|246.86|244.86|266
1604607300000|2020-11-05 20:15:00|246.85|244.85|247.19|245.19|247.25|245.25|246.8|244.8|275
1604607600000|2020-11-05 20:20:00|247.17|245.17|247.16|245.16|247.3|245.3|246.95|244.95|217
1604607900000|2020-11-05 20:25:00|247.19|245.19|247.19|245.19|247.24|245.24|246.88|244.88|259
1604608200000|2020-11-05 20:30:00|247.18|245.18|246.49|244.49|247.32|245.32|246.37|244.37|307
1604608500000|2020-11-05 20:35:00|246.5|244.5|247.04|245.04|247.09|245.09|246.43|244.43|270
1604608800000|2020-11-05 20:40:00|247.03|245.03|246.85|244.85|247.25|245.25|246.79|244.79|131
1604609100000|2020-11-05 20:45:00|246.84|244.84|247.09|245.09|247.17|245.17|246.76|244.76|163
1604609400000|2020-11-05 20:50:00|247.08|245.08|247.3|245.3|247.4|245.4|247.03|245.03|195
1604609700000|2020-11-05 20:55:00|247.29|245.29|247.56|245.56|247.87|245.87|247.2|245.2|267
1604610000000|2020-11-05 21:00:00|247.54|245.54|247.52|245.52|247.87|245.87|247.46|245.46|168
1604610300000|2020-11-05 21:05:00|247.51|245.51|247.49|245.49|247.72|245.72|247.41|245.41|206
1604610600000|2020-11-05 21:10:00|247.48|245.48|247.71|245.71|247.82|245.82|247.47|245.47|183
1604610900000|2020-11-05 21:15:00|247.7|245.7|247.49|245.49|247.77|245.77|247.17|245.17|256
1604611200000|2020-11-05 21:20:00|247.48|245.48|247.74|245.74|247.79|245.79|247.32|245.32|356
1604611500000|2020-11-05 21:25:00|247.72|245.72|247.64|245.64|247.89|245.89|247.53|245.53|305
1604611800000|2020-11-05 21:30:00|247.65|245.65|247.52|245.52|247.67|245.67|247.35|245.35|214
1604612100000|2020-11-05 21:35:00|247.53|245.53|247.84|245.84|248.03|246.03|247.5|245.5|231
1604612400000|2020-11-05 21:40:00|247.85|245.85|248.35|246.35|248.44|246.44|247.84|245.84|229
1604612700000|2020-11-05 21:45:00|248.34|246.34|248.72|246.72|249.11|247.11|248.34|246.34|253
1604613000000|2020-11-05 21:50:00|248.71|246.71|248.35|246.35|248.72|246.72|248.08|246.08|251
1604613300000|2020-11-05 21:55:00|248.36|246.36|248.54|246.54|248.56|246.56|248.22|246.22|203
1604613600000|2020-11-05 22:00:00|248.55|246.55|248.81|246.81|248.87|246.87|248.53|246.53|174
1604613900000|2020-11-05 22:05:00|248.8|246.8|248.96|246.96|248.98|246.98|248.77|246.77|107
1604614200000|2020-11-05 22:10:00|248.95|246.95|249|247|249.04|247.04|248.95|246.95|71
1604614500000|2020-11-05 22:15:00|248.99|246.99|249.32|247.32|249.36|247.36|248.96|246.96|80
1604614800000|2020-11-05 22:20:00|249.3|247.3|250.44|248.44|250.79|248.79|249.3|247.3|335
1604615100000|2020-11-05 22:25:00|250.45|248.45|250.75|248.75|250.8|248.8|250.44|248.44|305
1604615400000|2020-11-05 22:30:00|250.77|248.77|250.73|248.73|250.82|248.82|250.6|248.6|215
1604615700000|2020-11-05 22:35:00|250.72|248.72|250.79|248.79|250.8|248.8|250.68|248.68|182
1604616000000|2020-11-05 22:40:00|250.81|248.81|252.51|250.51|252.53|250.53|250.78|248.78|299
1604616300000|2020-11-05 22:45:00|252.58|250.58|251.38|249.38|252.74|250.74|251.29|249.29|317
1604616600000|2020-11-05 22:50:00|251.39|249.39|251.95|249.95|251.95|249.95|251.33|249.33|250
1604616900000|2020-11-05 22:55:00|251.9|249.9|252.24|250.24|252.43|250.43|251.86|249.86|324
1604617200000|2020-11-05 23:00:00|252.25|250.25|252.02|250.02|252.34|250.34|251.98|249.98|223
1604617500000|2020-11-05 23:05:00|251.99|249.99|252.32|250.32|252.82|250.82|251.98|249.98|328
1604617800000|2020-11-05 23:10:00|252.31|250.31|253.17|251.17|253.38|251.38|252.15|250.15|506
1604618100000|2020-11-05 23:15:00|253.1|251.1|251.9|249.9|253.19|251.19|251.87|249.87|655
1604618400000|2020-11-05 23:20:00|251.92|249.92|251.66|249.66|251.92|249.92|250.86|248.86|536
1604618700000|2020-11-05 23:25:00|251.67|249.67|251.82|249.82|251.83|249.83|251.25|249.25|315
1604619000000|2020-11-05 23:30:00|251.83|249.83|251.73|249.73|251.83|249.83|251.13|249.13|369
1604619300000|2020-11-05 23:35:00|251.72|249.72|251.25|249.25|252.33|250.33|251.15|249.15|486
1604619600000|2020-11-05 23:40:00|251.24|249.24|251.01|249.01|251.36|249.36|250.62|248.62|538
1604619900000|2020-11-05 23:45:00|250.99|248.99|251.14|249.14|251.49|249.49|250.92|248.92|390
1604620200000|2020-11-05 23:50:00|251.15|249.15|250.7|248.7|251.19|249.19|250.69|248.69|233
1604620500000|2020-11-05 23:55:00|250.71|248.71|250.86|248.86|251.02|249.02|250.54|248.54|390
1604620800000|2020-11-06 00:00:00|250.87|248.87|249.84|247.84|251.1|249.1|249.84|247.84|399
1604621100000|2020-11-06 00:05:00|249.86|247.86|249.66|247.66|250.07|248.07|249.3|247.3|372
1604621400000|2020-11-06 00:10:00|249.67|247.67|250.37|248.37|250.37|248.37|249.64|247.64|268
1604621700000|2020-11-06 00:15:00|250.38|248.38|250.48|248.48|250.62|248.62|250.21|248.21|197
1604622000000|2020-11-06 00:20:00|250.49|248.49|251.99|249.99|252.11|250.11|250.45|248.45|406
1604622300000|2020-11-06 00:25:00|252.01|250.01|253.38|251.38|253.78|251.78|252.01|250.01|698
1604622600000|2020-11-06 00:30:00|253.37|251.37|253.75|251.75|253.93|251.93|252.53|250.53|420
1604622900000|2020-11-06 00:35:00|253.76|251.76|253.38|251.38|254.03|252.03|252.04|250.04|658
1604623200000|2020-11-06 00:40:00|253.37|251.37|253.29|251.29|253.59|251.59|252.94|250.94|489
1604623500000|2020-11-06 00:45:00|253.27|251.27|253.23|251.23|253.89|251.89|253.08|251.08|337
1604623800000|2020-11-06 00:50:00|253.25|251.25|254.38|252.38|254.43|252.43|253.25|251.25|334
1604624100000|2020-11-06 00:55:00|254.4|252.4|253.59|251.59|254.41|252.41|253.29|251.29|382
1604624400000|2020-11-06 01:00:00|253.61|251.61|253.55|251.55|253.68|251.68|252.53|250.53|399
1604624700000|2020-11-06 01:05:00|253.54|251.54|254.84|252.84|254.93|252.93|253.54|251.54|368
1604625000000|2020-11-06 01:10:00|254.83|252.83|255.52|253.52|255.62|253.62|254.82|252.82|379
1604625300000|2020-11-06 01:15:00|255.51|253.51|254.81|252.81|255.57|253.57|254.54|252.54|409
1604625600000|2020-11-06 01:20:00|254.83|252.83|254.47|252.47|254.87|252.87|254.47|252.47|184
1604625900000|2020-11-06 01:25:00|254.48|252.48|254.45|252.45|254.65|252.65|254.31|252.31|220
1604626200000|2020-11-06 01:30:00|254.47|252.47|254.74|252.74|255.24|253.24|254.47|252.47|164
1604626500000|2020-11-06 01:35:00|254.75|252.75|254.41|252.41|254.76|252.76|254.15|252.15|254
1604626800000|2020-11-06 01:40:00|254.42|252.42|256.04|254.04|256.46|254.46|254.37|252.37|454
1604627100000|2020-11-06 01:45:00|256.06|254.06|256.59|254.59|256.76|254.76|256.06|254.06|251
1604627400000|2020-11-06 01:50:00|256.6|254.6|256.55|254.55|256.98|254.98|256.46|254.46|222
1604627700000|2020-11-06 01:55:00|256.58|254.58|256.59|254.59|257.01|255.01|256.55|254.55|189
1604628000000|2020-11-06 02:00:00|256.58|254.58|257.7|255.7|257.76|255.76|255.78|253.78|511
1604628300000|2020-11-06 02:05:00|257.71|255.71|257.3|255.3|258.08|256.08|257.17|255.17|380
1604628600000|2020-11-06 02:10:00|257.27|255.27|257.05|255.05|257.46|255.46|256.61|254.61|419
1604628900000|2020-11-06 02:15:00|257.04|255.04|256.97|254.97|257.24|255.24|256.6|254.6|383
1604629200000|2020-11-06 02:20:00|256.96|254.96|256.31|254.31|257.09|255.09|256.31|254.31|266
1604629500000|2020-11-06 02:25:00|256.32|254.32|254.77|252.77|256.38|254.38|254.37|252.37|428
1604629800000|2020-11-06 02:30:00|254.82|252.82|252.79|250.79|255.39|253.39|252.79|250.79|607
1604630100000|2020-11-06 02:35:00|252.77|250.77|253.84|251.84|253.88|251.88|252.43|250.43|576
1604630400000|2020-11-06 02:40:00|253.86|251.86|255.06|253.06|255.18|253.18|253.55|251.55|506
1604630700000|2020-11-06 02:45:00|255.19|253.19|254.62|252.62|255.22|253.22|254.03|252.03|467
1604631000000|2020-11-06 02:50:00|254.64|252.64|254.12|252.12|254.67|252.67|253.47|251.47|435
1604631300000|2020-11-06 02:55:00|254.11|252.11|254.26|252.26|254.59|252.59|253.69|251.69|367
1604631600000|2020-11-06 03:00:00|254.25|252.25|253.8|251.8|254.58|252.58|253.77|251.77|247
1604631900000|2020-11-06 03:05:00|253.81|251.81|253.21|251.21|254.2|252.2|253.17|251.17|385
1604632200000|2020-11-06 03:10:00|253.2|251.2|252.02|250.02|253.43|251.43|250.92|248.92|516
1604632500000|2020-11-06 03:15:00|251.97|249.97|251.82|249.82|252.03|250.03|250.44|248.44|743
1604632800000|2020-11-06 03:20:00|251.71|249.71|253.15|251.15|253.17|251.17|251.71|249.71|471
1604633100000|2020-11-06 03:25:00|253.16|251.16|253.1|251.1|253.4|251.4|252.89|250.89|333
1604633400000|2020-11-06 03:30:00|253.09|251.09|253.33|251.33|253.97|251.97|253.06|251.06|411
1604633700000|2020-11-06 03:35:00|253.36|251.36|253.69|251.69|253.79|251.79|252.77|250.77|405
1604634000000|2020-11-06 03:40:00|253.7|251.7|253.26|251.26|253.72|251.72|252.87|250.87|329
1604634300000|2020-11-06 03:45:00|253.47|251.47|252.38|250.38|253.55|251.55|252.3|250.3|445
1604634600000|2020-11-06 03:50:00|252.39|250.39|251.3|249.3|252.41|250.41|251.24|249.24|376
1604634900000|2020-11-06 03:55:00|251.29|249.29|251.07|249.07|252.29|250.29|250.93|248.93|540
1604635200000|2020-11-06 04:00:00|251.05|249.05|251.94|249.94|252.04|250.04|251.01|249.01|478
1604635500000|2020-11-06 04:05:00|251.93|249.93|251.8|249.8|252.7|250.7|251.8|249.8|379
1604635800000|2020-11-06 04:10:00|251.86|249.86|252.82|250.82|252.84|250.84|251.79|249.79|352
1604636100000|2020-11-06 04:15:00|252.83|250.83|253.62|251.62|253.63|251.63|252.78|250.78|272
1604636400000|2020-11-06 04:20:00|253.64|251.64|253.44|251.44|253.79|251.79|253.27|251.27|247
1604636700000|2020-11-06 04:25:00|253.46|251.46|253.7|251.7|253.77|251.77|253.38|251.38|168
1604637000000|2020-11-06 04:30:00|253.71|251.71|253.79|251.79|254.13|252.13|253.7|251.7|192
1604637300000|2020-11-06 04:35:00|253.78|251.78|253.01|251.01|253.79|251.79|252.9|250.9|304
1604637600000|2020-11-06 04:40:00|253|251|253.29|251.29|253.31|251.31|252.57|250.57|241
1604637900000|2020-11-06 04:45:00|253.32|251.32|253.89|251.89|254.14|252.14|252.75|250.75|442
1604638200000|2020-11-06 04:50:00|253.91|251.91|253.45|251.45|253.91|251.91|252.65|250.65|314
1604638500000|2020-11-06 04:55:00|253.46|251.46|253.14|251.14|253.46|251.46|253.09|251.09|161
1604638800000|2020-11-06 05:00:00|253.16|251.16|253.18|251.18|253.25|251.25|253.01|251.01|133
1604639100000|2020-11-06 05:05:00|253.17|251.17|253.08|251.08|253.23|251.23|253.01|251.01|121
1604639400000|2020-11-06 05:10:00|253.09|251.09|253.65|251.65|253.84|251.84|253.06|251.06|191
1604639700000|2020-11-06 05:15:00|253.62|251.62|254.01|252.01|254.16|252.16|253.54|251.54|260
1604640000000|2020-11-06 05:20:00|254.02|252.02|253.49|251.49|254.02|252.02|253.28|251.28|336
1604640300000|2020-11-06 05:25:00|253.5|251.5|253.54|251.54|253.93|251.93|253|251|391
1604640600000|2020-11-06 05:30:00|253.51|251.51|254.13|252.13|254.43|252.43|253.49|251.49|311
1604640900000|2020-11-06 05:35:00|254.14|252.14|254.09|252.09|254.16|252.16|253.53|251.53|320
1604641200000|2020-11-06 05:40:00|254.1|252.1|253.9|251.9|254.29|252.29|253.64|251.64|297
1604641500000|2020-11-06 05:45:00|253.91|251.91|254.09|252.09|254.2|252.2|253.83|251.83|263
1604641800000|2020-11-06 05:50:00|254.08|252.08|253.52|251.52|254.08|252.08|253.4|251.4|270
1604642100000|2020-11-06 05:55:00|253.51|251.51|253.36|251.36|253.68|251.68|253.36|251.36|242
1604642400000|2020-11-06 06:00:00|253.37|251.37|253.68|251.68|253.88|251.88|253.36|251.36|219
1604642700000|2020-11-06 06:05:00|253.7|251.7|254.19|252.19|254.19|252.19|253.66|251.66|217
1604643000000|2020-11-06 06:10:00|254.18|252.18|253.61|251.61|254.2|252.2|253.56|251.56|257
1604643300000|2020-11-06 06:15:00|253.6|251.6|253.49|251.49|253.7|251.7|253.47|251.47|136
1604643600000|2020-11-06 06:20:00|253.5|251.5|253.56|251.56|253.62|251.62|253.46|251.46|150
1604643900000|2020-11-06 06:25:00|253.55|251.55|253.65|251.65|253.72|251.72|253.43|251.43|192
1604644200000|2020-11-06 06:30:00|253.66|251.66|255.19|253.19|255.22|253.22|253.63|251.63|265
1604644500000|2020-11-06 06:35:00|255.17|253.17|255.45|253.45|255.62|253.62|254.99|252.99|188
1604644800000|2020-11-06 06:40:00|255.46|253.46|256.12|254.12|256.19|254.19|255.32|253.32|164
1604645100000|2020-11-06 06:45:00|256.1|254.1|255.51|253.51|256.12|254.12|255.29|253.29|290
1604645400000|2020-11-06 06:50:00|255.52|253.52|255.99|253.99|256.04|254.04|255.28|253.28|211
1604645700000|2020-11-06 06:55:00|256|254|255.92|253.92|256.34|254.34|255.84|253.84|227
1604646000000|2020-11-06 07:00:00|255.9|253.9|255.94|253.94|256.12|254.12|255.51|253.51|222
1604646300000|2020-11-06 07:05:00|255.92|253.92|256.01|254.01|256.02|254.02|255.87|253.87|108
1604646600000|2020-11-06 07:10:00|255.89|253.89|255.75|253.75|256.1|254.1|255.75|253.75|86
1604646900000|2020-11-06 07:15:00|255.76|253.76|256.15|254.15|256.15|254.15|255.68|253.68|309
1604647200000|2020-11-06 07:20:00|256.17|254.17|256.01|254.01|256.2|254.2|255.95|253.95|203
1604647500000|2020-11-06 07:25:00|256.03|254.03|255.62|253.62|256.21|254.21|255.59|253.59|217
1604647800000|2020-11-06 07:30:00|255.61|253.61|255.46|253.46|255.73|253.73|255.28|253.28|253
1604648100000|2020-11-06 07:35:00|255.45|253.45|255.27|253.27|255.62|253.62|255.24|253.24|172
1604648400000|2020-11-06 07:40:00|255.26|253.26|254.78|252.78|255.38|253.38|254.69|252.69|211
1604648700000|2020-11-06 07:45:00|254.79|252.79|254.8|252.8|254.97|252.97|254.61|252.61|212
1604649000000|2020-11-06 07:50:00|254.79|252.79|255.14|253.14|255.18|253.18|254.76|252.76|184
1604649300000|2020-11-06 07:55:00|255.15|253.15|255.57|253.57|255.62|253.62|254.93|252.93|172
1604649600000|2020-11-06 08:00:00|255.59|253.59|255.01|253.01|256.69|254.69|254.67|252.67|457
1604649900000|2020-11-06 08:05:00|254.99|252.99|253.81|251.81|254.99|252.99|253.57|251.57|242
1604650200000|2020-11-06 08:10:00|253.85|251.85|254.41|252.41|254.48|252.48|253.66|251.66|243
1604650500000|2020-11-06 08:15:00|254.42|252.42|255.66|253.66|256.01|254.01|254.42|252.42|371
1604650800000|2020-11-06 08:20:00|255.67|253.67|255.81|253.81|256.03|254.03|255.5|253.5|180
1604651100000|2020-11-06 08:25:00|255.82|253.82|255.17|253.17|255.88|253.88|254.94|252.94|221
1604651400000|2020-11-06 08:30:00|255.16|253.16|254.59|252.59|255.47|253.47|254.59|252.59|201
1604651700000|2020-11-06 08:35:00|254.55|252.55|254.71|252.71|255.01|253.01|254.44|252.44|215
1604652000000|2020-11-06 08:40:00|254.66|252.66|253.49|251.49|254.66|252.66|253.31|251.31|401
1604652300000|2020-11-06 08:45:00|253.47|251.47|254.41|252.41|254.61|252.61|253.44|251.44|330
1604652600000|2020-11-06 08:50:00|254.46|252.46|253.2|251.2|254.77|252.77|253.19|251.19|349
1604652900000|2020-11-06 08:55:00|253.21|251.21|252.31|250.31|253.27|251.27|252.14|250.14|385
1604653200000|2020-11-06 09:00:00|252.3|250.3|253.08|251.08|253.12|251.12|252.13|250.13|260
1604653500000|2020-11-06 09:05:00|253.09|251.09|252.46|250.46|253.14|251.14|252.39|250.39|292
1604653800000|2020-11-06 09:10:00|252.45|250.45|252.86|250.86|253.02|251.02|252.41|250.41|328
1604654100000|2020-11-06 09:15:00|252.87|250.87|252.13|250.13|253.04|251.04|252.13|250.13|405
1604654400000|2020-11-06 09:20:00|252.15|250.15|252.19|250.19|252.22|250.22|251.36|249.36|352
1604654700000|2020-11-06 09:25:00|252.2|250.2|252.44|250.44|252.59|250.59|251.88|249.88|364
1604655000000|2020-11-06 09:30:00|252.45|250.45|254.55|252.55|254.8|252.8|252.26|250.26|371
1604655300000|2020-11-06 09:35:00|254.54|252.54|254.49|252.49|254.65|252.65|253.89|251.89|362
1604655600000|2020-11-06 09:40:00|254.5|252.5|254.84|252.84|255.08|253.08|254.5|252.5|403
1604655900000|2020-11-06 09:45:00|254.83|252.83|254.66|252.66|255.08|253.08|254.61|252.61|246
1604656200000|2020-11-06 09:50:00|254.65|252.65|254.49|252.49|254.66|252.66|254.24|252.24|303
1604656500000|2020-11-06 09:55:00|254.48|252.48|253.88|251.88|254.63|252.63|253.87|251.87|256
1604656800000|2020-11-06 10:00:00|253.78|251.78|255.24|253.24|255.26|253.26|253.4|251.4|415
1604657100000|2020-11-06 10:05:00|255.25|253.25|254.68|252.68|255.25|253.25|254.68|252.68|382
1604657400000|2020-11-06 10:10:00|254.57|252.57|255.56|253.56|255.57|253.57|253.85|251.85|532
1604657700000|2020-11-06 10:15:00|255.57|253.57|255.51|253.51|256.05|254.05|255.29|253.29|420
1604658000000|2020-11-06 10:20:00|255.52|253.52|255.66|253.66|255.66|253.66|255.28|253.28|273
1604658300000|2020-11-06 10:25:00|255.67|253.67|257.32|255.32|257.32|255.32|255.65|253.65|459
1604658600000|2020-11-06 10:30:00|257.33|255.33|256.88|254.88|258|256|256.59|254.59|570
1604658900000|2020-11-06 10:35:00|256.87|254.87|256.95|254.95|256.99|254.99|256.41|254.41|434
1604659200000|2020-11-06 10:40:00|256.96|254.96|257.65|255.65|257.67|255.67|256.47|254.47|429
1604659500000|2020-11-06 10:45:00|257.64|255.64|256.95|254.95|257.66|255.66|256.86|254.86|473
1604659800000|2020-11-06 10:50:00|256.96|254.96|257.03|255.03|257.52|255.52|256.85|254.85|356
1604660100000|2020-11-06 10:55:00|257.04|255.04|257.49|255.49|257.71|255.71|256.9|254.9|288
1604660400000|2020-11-06 11:00:00|257.5|255.5|258.13|256.13|258.15|256.15|257.16|255.16|369
1604660700000|2020-11-06 11:05:00|258.14|256.14|257.21|255.21|258.23|256.23|257.16|255.16|354
1604661000000|2020-11-06 11:10:00|257.18|255.18|257|255|257.37|255.37|256.99|254.99|298
1604661300000|2020-11-06 11:15:00|256.99|254.99|256.25|254.25|256.99|254.99|256.18|254.18|474
1604661600000|2020-11-06 11:20:00|256.26|254.26|256.28|254.28|256.44|254.44|256.2|254.2|313
1604661900000|2020-11-06 11:25:00|256.27|254.27|256.12|254.12|256.46|254.46|256|254|224
1604662200000|2020-11-06 11:30:00|256.13|254.13|256.89|254.89|257.24|255.24|255.98|253.98|278
1604662500000|2020-11-06 11:35:00|256.9|254.9|256.8|254.8|257.32|255.32|256.79|254.79|287
1604662800000|2020-11-06 11:40:00|256.81|254.81|257.14|255.14|257.18|255.18|256.55|254.55|284
1604663100000|2020-11-06 11:45:00|257.16|255.16|257.19|255.19|257.51|255.51|257.09|255.09|368
1604663400000|2020-11-06 11:50:00|257.18|255.18|257.82|255.82|258.12|256.12|257.17|255.17|297
1604663700000|2020-11-06 11:55:00|257.87|255.87|258.72|256.72|258.73|256.73|257.81|255.81|308
1604664000000|2020-11-06 12:00:00|258.73|256.73|257.18|255.18|258.73|256.73|257.17|255.17|421
1604664300000|2020-11-06 12:05:00|257.17|255.17|256.4|254.4|257.38|255.38|256.36|254.36|603
1604664600000|2020-11-06 12:10:00|256.39|254.39|256.65|254.65|256.91|254.91|256.24|254.24|509
1604664900000|2020-11-06 12:15:00|256.64|254.64|256.88|254.88|257.33|255.33|256.62|254.62|383
1604665200000|2020-11-06 12:20:00|256.86|254.86|256.43|254.43|257.03|255.03|256.13|254.13|374
1604665500000|2020-11-06 12:25:00|256.46|254.46|257.14|255.14|257.18|255.18|255.9|253.9|511
1604665800000|2020-11-06 12:30:00|257.13|255.13|257.81|255.81|257.86|255.86|257.13|255.13|333
1604666100000|2020-11-06 12:35:00|257.8|255.8|257.27|255.27|257.87|255.87|257.26|255.26|339
1604666400000|2020-11-06 12:40:00|257.3|255.3|256.71|254.71|257.32|255.32|256.65|254.65|323
1604666700000|2020-11-06 12:45:00|256.7|254.7|256.86|254.86|256.9|254.9|256.04|254.04|430
1604667000000|2020-11-06 12:50:00|256.87|254.87|256.91|254.91|257.03|255.03|256.61|254.61|316
1604667300000|2020-11-06 12:55:00|256.92|254.92|257.89|255.89|258.22|256.22|256.89|254.89|348
1604667600000|2020-11-06 13:00:00|257.85|255.85|258.39|256.39|258.53|256.53|257.56|255.56|383
1604667900000|2020-11-06 13:05:00|258.38|256.38|256.96|254.96|258.59|256.59|256.82|254.82|440
1604668200000|2020-11-06 13:10:00|257|255|256.52|254.52|257.52|255.52|255.47|253.47|620
1604668500000|2020-11-06 13:15:00|256.51|254.51|256.9|254.9|257.21|255.21|256.08|254.08|488
1604668800000|2020-11-06 13:20:00|256.93|254.93|257.55|255.55|257.67|255.67|256.81|254.81|456
1604669100000|2020-11-06 13:25:00|257.51|255.51|257.1|255.1|257.51|255.51|256.71|254.71|394
1604669400000|2020-11-06 13:30:00|257.11|255.11|257.08|255.08|257.42|255.42|256.75|254.75|291
1604669700000|2020-11-06 13:35:00|257.09|255.09|257.5|255.5|257.5|255.5|257.07|255.07|218
1604670000000|2020-11-06 13:40:00|257.49|255.49|258.28|256.28|258.37|256.37|257.44|255.44|402
1604670300000|2020-11-06 13:45:00|258.31|256.31|258.48|256.48|258.61|256.61|257.93|255.93|400
1604670600000|2020-11-06 13:50:00|258.46|256.46|257.89|255.89|258.56|256.56|257.85|255.85|446
1604670900000|2020-11-06 13:55:00|257.88|255.88|258.28|256.28|258.31|256.31|257.57|255.57|450
1604671200000|2020-11-06 14:00:00|258.29|256.29|258.16|256.16|258.3|256.3|257.55|255.55|467
1604671500000|2020-11-06 14:05:00|258.17|256.17|257.87|255.87|258.19|256.19|257.6|255.6|295
1604671800000|2020-11-06 14:10:00|257.88|255.88|258.49|256.49|258.49|256.49|257.84|255.84|212
1604672100000|2020-11-06 14:15:00|258.5|256.5|258.21|256.21|258.73|256.73|258.14|256.14|367
1604672400000|2020-11-06 14:20:00|258.17|256.17|256.51|254.51|258.22|256.22|255.93|253.93|563
1604672700000|2020-11-06 14:25:00|256.52|254.52|256.81|254.81|257.05|255.05|256.06|254.06|378
1604673000000|2020-11-06 14:30:00|256.8|254.8|256.6|254.6|257.36|255.36|256.38|254.38|379
1604673300000|2020-11-06 14:35:00|256.64|254.64|255.52|253.52|256.69|254.69|255.48|253.48|388
1604673600000|2020-11-06 14:40:00|255.53|253.53|255.86|253.86|256.03|254.03|255.34|253.34|334
1604673900000|2020-11-06 14:45:00|255.75|253.75|255.65|253.65|255.91|253.91|255.62|253.62|317
1604674200000|2020-11-06 14:50:00|255.61|253.61|254.8|252.8|255.65|253.65|254.79|252.79|379
1604674500000|2020-11-06 14:55:00|254.79|252.79|255.51|253.51|255.58|253.58|253.99|251.99|508
1604674800000|2020-11-06 15:00:00|255.49|253.49|255.02|253.02|255.82|253.82|255|253|281
1604675100000|2020-11-06 15:05:00|255.01|253.01|255.03|253.03|255.25|253.25|254.4|252.4|291
1604675400000|2020-11-06 15:10:00|255.02|253.02|255.03|253.03|255.44|253.44|255.01|253.01|257
1604675700000|2020-11-06 15:15:00|255.04|253.04|255.85|253.85|256.28|254.28|254.75|252.75|394
1604676000000|2020-11-06 15:20:00|255.84|253.84|255.82|253.82|256.16|254.16|255.54|253.54|181
1604676300000|2020-11-06 15:25:00|255.81|253.81|256.14|254.14|256.14|254.14|255.72|253.72|174
1604676600000|2020-11-06 15:30:00|256.15|254.15|255.63|253.63|256.19|254.19|255.61|253.61|220
1604676900000|2020-11-06 15:35:00|255.64|253.64|255.61|253.61|255.72|253.72|255.55|253.55|213
1604677200000|2020-11-06 15:40:00|255.6|253.6|255.34|253.34|255.6|253.6|255.27|253.27|283
1604677500000|2020-11-06 15:45:00|255.33|253.33|255.05|253.05|255.34|253.34|254.19|252.19|533
1604677800000|2020-11-06 15:50:00|255.04|253.04|256.08|254.08|256.08|254.08|254.89|252.89|335
1604678100000|2020-11-06 15:55:00|256.09|254.09|254.55|252.55|256.37|254.37|254.19|252.19|504
1604678400000|2020-11-06 16:00:00|254.64|252.64|256.05|254.05|256.61|254.61|254.57|252.57|716
1604678700000|2020-11-06 16:05:00|256.04|254.04|256.09|254.09|256.16|254.16|255.81|253.81|351
1604679000000|2020-11-06 16:10:00|256.08|254.08|256.67|254.67|256.71|254.71|255.92|253.92|333
1604679300000|2020-11-06 16:15:00|256.66|254.66|256.96|254.96|257.1|255.1|256.49|254.49|359
1604679600000|2020-11-06 16:20:00|256.97|254.97|256.79|254.79|257.46|255.46|256.46|254.46|385
1604679900000|2020-11-06 16:25:00|256.78|254.78|256.64|254.64|257.37|255.37|256.46|254.46|440
1604680200000|2020-11-06 16:30:00|256.65|254.65|257.18|255.18|257.21|255.21|256.48|254.48|240
1604680500000|2020-11-06 16:35:00|257.12|255.12|256.96|254.96|257.34|255.34|256.94|254.94|321
1604680800000|2020-11-06 16:40:00|256.95|254.95|255.91|253.91|257.02|255.02|255.79|253.79|271
1604681100000|2020-11-06 16:45:00|255.92|253.92|256.09|254.09|256.38|254.38|255.92|253.92|350
1604681400000|2020-11-06 16:50:00|256.1|254.1|256.11|254.11|256.69|254.69|256.06|254.06|232
1604681700000|2020-11-06 16:55:00|256.12|254.12|256.12|254.12|256.17|254.17|255.9|253.9|258
1604682000000|2020-11-06 17:00:00|256.11|254.11|256.65|254.65|256.65|254.65|255.9|253.9|288
1604682300000|2020-11-06 17:05:00|256.63|254.63|256.89|254.89|257.11|255.11|256.6|254.6|266
1604682600000|2020-11-06 17:10:00|256.88|254.88|257.13|255.13|257.2|255.2|256.79|254.79|202
1604682900000|2020-11-06 17:15:00|257.14|255.14|256.88|254.88|257.21|255.21|256.79|254.79|266
1604683200000|2020-11-06 17:20:00|256.87|254.87|256.6|254.6|257|255|256.52|254.52|228
1604683500000|2020-11-06 17:25:00|256.57|254.57|256.6|254.6|256.77|254.77|256.5|254.5|123
1604683800000|2020-11-06 17:30:00|256.58|254.58|256.82|254.82|256.99|254.99|256.55|254.55|211
1604684100000|2020-11-06 17:35:00|256.81|254.81|256.28|254.28|256.81|254.81|256.02|254.02|386
1604684400000|2020-11-06 17:40:00|256.27|254.27|256.45|254.45|256.45|254.45|256.18|254.18|218
1604684700000|2020-11-06 17:45:00|256.44|254.44|256.66|254.66|256.66|254.66|256.29|254.29|169
1604685000000|2020-11-06 17:50:00|256.68|254.68|256.8|254.8|256.85|254.85|256.66|254.66|80
1604685300000|2020-11-06 17:55:00|256.78|254.78|256.77|254.77|256.81|254.81|256.76|254.76|52
1604685600000|2020-11-06 18:00:00|256.76|254.76|257.02|255.02|257.1|255.1|256.76|254.76|176
1604685900000|2020-11-06 18:05:00|257.03|255.03|257.08|255.08|257.17|255.17|256.86|254.86|132
1604686200000|2020-11-06 18:10:00|257.09|255.09|257.26|255.26|257.36|255.36|256.97|254.97|136
1604686500000|2020-11-06 18:15:00|257.24|255.24|256.9|254.9|257.31|255.31|256.64|254.64|218
1604686800000|2020-11-06 18:20:00|256.88|254.88|256.85|254.85|256.92|254.92|256.43|254.43|207
1604687100000|2020-11-06 18:25:00|256.84|254.84|257.35|255.35|257.4|255.4|256.84|254.84|166
1604687400000|2020-11-06 18:30:00|257.36|255.36|257.15|255.15|257.36|255.36|257.03|255.03|233
1604687700000|2020-11-06 18:35:00|257.14|255.14|257.08|255.08|257.15|255.15|256.87|254.87|179
1604688000000|2020-11-06 18:40:00|257.06|255.06|256.8|254.8|257.18|255.18|256.72|254.72|223
1604688300000|2020-11-06 18:45:00|256.79|254.79|256.72|254.72|256.8|254.8|256.43|254.43|246
1604688600000|2020-11-06 18:50:00|256.73|254.73|256.71|254.71|256.77|254.77|256.55|254.55|180
1604688900000|2020-11-06 18:55:00|256.72|254.72|257.06|255.06|257.08|255.08|256.7|254.7|186
1604689200000|2020-11-06 19:00:00|257.07|255.07|257.15|255.15|257.19|255.19|256.97|254.97|158
1604689500000|2020-11-06 19:05:00|257.22|255.22|257.91|255.91|257.91|255.91|257.16|255.16|130
1604689800000|2020-11-06 19:10:00|257.92|255.92|257.66|255.66|257.99|255.99|257.38|255.38|150
1604690100000|2020-11-06 19:15:00|257.64|255.64|258|256|258.12|256.12|257.64|255.64|193
1604690400000|2020-11-06 19:20:00|258.01|256.01|258.01|256.01|258.08|256.08|257.93|255.93|122
1604690700000|2020-11-06 19:25:00|258|256|257.53|255.53|258.04|256.04|257.52|255.52|181
1604691000000|2020-11-06 19:30:00|257.52|255.52|257.21|255.21|257.52|255.52|257.18|255.18|131
1604691300000|2020-11-06 19:35:00|257.2|255.2|256.78|254.78|257.2|255.2|256.65|254.65|222
1604691600000|2020-11-06 19:40:00|256.8|254.8|256.48|254.48|256.8|254.8|256.46|254.46|94
1604691900000|2020-11-06 19:45:00|256.49|254.49|256.28|254.28|256.5|254.5|256.23|254.23|186
1604692200000|2020-11-06 19:50:00|256.27|254.27|256.16|254.16|256.38|254.38|256.07|254.07|204
1604692500000|2020-11-06 19:55:00|256.15|254.15|256.26|254.26|256.26|254.26|255.98|253.98|133
1604692800000|2020-11-06 20:00:00|256.3|254.3|256.53|254.53|256.6|254.6|256.29|254.29|179
1604693100000|2020-11-06 20:05:00|256.52|254.52|255.95|253.95|256.52|254.52|255.95|253.95|145
1604693400000|2020-11-06 20:10:00|255.93|253.93|255.52|253.52|255.94|253.94|255.42|253.42|214
1604693700000|2020-11-06 20:15:00|255.55|253.55|254.32|252.32|255.64|253.64|253.57|251.57|483
1604694000000|2020-11-06 20:20:00|254.3|252.3|254.46|252.46|254.96|252.96|253.29|251.29|549
1604694300000|2020-11-06 20:25:00|254.45|252.45|254.61|252.61|255.09|253.09|254.37|252.37|357
1604694600000|2020-11-06 20:30:00|254.62|252.62|254.67|252.67|255.16|253.16|254.57|252.57|334
1604694900000|2020-11-06 20:35:00|254.66|252.66|255.14|253.14|255.35|253.35|254.59|252.59|209
1604695200000|2020-11-06 20:40:00|255.15|253.15|256.07|254.07|256.07|254.07|255.05|253.05|285
1604695500000|2020-11-06 20:45:00|256.06|254.06|256.06|254.06|256.42|254.42|255.9|253.9|328
1604695800000|2020-11-06 20:50:00|256.07|254.07|256.19|254.19|256.69|254.69|255.78|253.78|332
1604696100000|2020-11-06 20:55:00|256.2|254.2|256.26|254.26|256.29|254.29|255.87|253.87|265
1604736000000|2020-11-07 08:00:00|268.58|266.58|268.73|266.73|268.9|266.9|268.46|266.46|325
1604736300000|2020-11-07 08:05:00|268.72|266.72|267.33|265.33|268.72|266.72|267.33|265.33|434
1604736600000|2020-11-07 08:10:00|267.32|265.32|268.12|266.12|268.12|266.12|266.8|264.8|380
1604736900000|2020-11-07 08:15:00|268.13|266.13|269.16|267.16|269.16|267.16|268.13|266.13|321
1604737200000|2020-11-07 08:20:00|269.15|267.15|269.37|267.37|269.62|267.62|268.93|266.93|349
1604737500000|2020-11-07 08:25:00|269.39|267.39|268.91|266.91|269.43|267.43|268.66|266.66|296
1604737800000|2020-11-07 08:30:00|268.89|266.89|268.35|266.35|268.89|266.89|268.26|266.26|313
1604738100000|2020-11-07 08:35:00|268.36|266.36|268.86|266.86|268.86|266.86|268.06|266.06|307
1604738400000|2020-11-07 08:40:00|268.85|266.85|270.03|268.03|270.03|268.03|268.81|266.81|381
1604738700000|2020-11-07 08:45:00|270.02|268.02|270.7|268.7|271.24|269.24|269.99|267.99|421
1604739000000|2020-11-07 08:50:00|270.71|268.71|270.41|268.41|271.32|269.32|270.4|268.4|364
1604739300000|2020-11-07 08:55:00|270.42|268.42|270.25|268.25|270.71|268.71|270.16|268.16|350
1604739600000|2020-11-07 09:00:00|270.26|268.26|271.55|269.55|271.75|269.75|270.26|268.26|337
1604739900000|2020-11-07 09:05:00|271.56|269.56|271.01|269.01|271.67|269.67|270.6|268.6|298
1604740200000|2020-11-07 09:10:00|271.02|269.02|271.2|269.2|271.23|269.23|270.81|268.81|310
1604740500000|2020-11-07 09:15:00|271.24|269.24|271.27|269.27|271.68|269.68|271.11|269.11|353
1604740800000|2020-11-07 09:20:00|271.28|269.28|270.7|268.7|271.41|269.41|270.7|268.7|327
1604741100000|2020-11-07 09:25:00|270.71|268.71|270.23|268.23|270.8|268.8|270.18|268.18|245
1604741400000|2020-11-07 09:30:00|270.22|268.22|270.23|268.23|270.26|268.26|270.05|268.05|220
1604741700000|2020-11-07 09:35:00|270.22|268.22|270.27|268.27|270.37|268.37|270.19|268.19|134
1604742000000|2020-11-07 09:40:00|270.28|268.28|269.99|267.99|270.3|268.3|269.57|267.57|256
1604742300000|2020-11-07 09:45:00|270.01|268.01|269.5|267.5|270.25|268.25|269.5|267.5|248
1604742600000|2020-11-07 09:50:00|269.49|267.49|269.86|267.86|269.86|267.86|269.48|267.48|283
1604742900000|2020-11-07 09:55:00|269.87|267.87|270.39|268.39|270.46|268.46|269.8|267.8|271
1604743200000|2020-11-07 10:00:00|270.37|268.37|269.78|267.78|270.67|268.67|269.61|267.61|319
1604743500000|2020-11-07 10:05:00|269.79|267.79|270.13|268.13|270.16|268.16|269.67|267.67|245
1604743800000|2020-11-07 10:10:00|270.12|268.12|270.2|268.2|270.34|268.34|270.05|268.05|264
1604744100000|2020-11-07 10:15:00|270.19|268.19|270.42|268.42|270.44|268.44|269.93|267.93|239
1604744400000|2020-11-07 10:20:00|270.43|268.43|270.89|268.89|270.98|268.98|270.42|268.42|232
1604744700000|2020-11-07 10:25:00|270.9|268.9|270.99|268.99|271.07|269.07|270.85|268.85|243
1604745000000|2020-11-07 10:30:00|271|269|271.13|269.13|271.13|269.13|270.89|268.89|154
1604745300000|2020-11-07 10:35:00|271.11|269.11|271.37|269.37|271.81|269.81|271.1|269.1|388
1604745600000|2020-11-07 10:40:00|271.36|269.36|271.89|269.89|272.09|270.09|271.3|269.3|263
1604745900000|2020-11-07 10:45:00|271.88|269.88|271.99|269.99|272.08|270.08|271.51|269.51|229
1604746200000|2020-11-07 10:50:00|271.98|269.98|271.94|269.94|272.05|270.05|271.67|269.67|246
1604746500000|2020-11-07 10:55:00|271.93|269.93|272.43|270.43|272.58|270.58|271.89|269.89|321
1604746800000|2020-11-07 11:00:00|272.44|270.44|273.94|271.94|274|272|272.17|270.17|365
1604747100000|2020-11-07 11:05:00|273.97|271.97|274.22|272.22|274.27|272.27|272.88|270.88|550
1604747400000|2020-11-07 11:10:00|274.19|272.19|273.82|271.82|274.38|272.38|273.74|271.74|340
1604747700000|2020-11-07 11:15:00|273.81|271.81|273.42|271.42|273.82|271.82|273.26|271.26|291
1604748000000|2020-11-07 11:20:00|273.43|271.43|274.92|272.92|275|273|273.43|271.43|240
1604748300000|2020-11-07 11:25:00|274.91|272.91|275.94|273.94|276.12|274.12|274.91|272.91|392
1604748600000|2020-11-07 11:30:00|275.93|273.93|277.18|275.18|277.31|275.31|275.69|273.69|385
1604748900000|2020-11-07 11:35:00|277.29|275.29|277.33|275.33|278.14|276.14|277.02|275.02|464
1604749200000|2020-11-07 11:40:00|277.32|275.32|275.36|273.36|277.36|275.36|275.17|273.17|518
1604749500000|2020-11-07 11:45:00|275.32|273.32|274.59|272.59|275.32|273.32|274.05|272.05|435
1604749800000|2020-11-07 11:50:00|274.58|272.58|274.8|272.8|274.93|272.93|274.4|272.4|406
1604750100000|2020-11-07 11:55:00|274.79|272.79|274.96|272.96|275.59|273.59|274.71|272.71|376
1604750400000|2020-11-07 12:00:00|274.97|272.97|275.21|273.21|276.29|274.29|274.95|272.95|321
1604750700000|2020-11-07 12:05:00|275.2|273.2|274.31|272.31|275.37|273.37|273.91|271.91|525
1604751000000|2020-11-07 12:10:00|274.32|272.32|274.02|272.02|274.5|272.5|273.48|271.48|365
1604751300000|2020-11-07 12:15:00|274.03|272.03|274.61|272.61|275.14|273.14|273.85|271.85|342
1604751600000|2020-11-07 12:20:00|274.62|272.62|274.75|272.75|274.96|272.96|274.12|272.12|326
1604751900000|2020-11-07 12:25:00|274.73|272.73|274.8|272.8|275.16|273.16|274.63|272.63|270
1604752200000|2020-11-07 12:30:00|274.81|272.81|274.45|272.45|274.97|272.97|274.44|272.44|250
1604752500000|2020-11-07 12:35:00|274.44|272.44|274.28|272.28|274.44|272.44|273.63|271.63|353
1604752800000|2020-11-07 12:40:00|274.27|272.27|274.03|272.03|274.56|272.56|273.77|271.77|244
1604753100000|2020-11-07 12:45:00|274.04|272.04|273.92|271.92|274.18|272.18|273.65|271.65|280
1604753400000|2020-11-07 12:50:00|273.91|271.91|273.78|271.78|273.92|271.92|273.53|271.53|263
1604753700000|2020-11-07 12:55:00|273.79|271.79|273.5|271.5|274.02|272.02|273.41|271.41|287
1604754000000|2020-11-07 13:00:00|273.51|271.51|272.76|270.76|273.51|271.51|272.72|270.72|244
1604754300000|2020-11-07 13:05:00|272.75|270.75|271.56|269.56|272.76|270.76|270.23|268.23|474
1604754600000|2020-11-07 13:10:00|271.57|269.57|270.49|268.49|271.8|269.8|269.99|267.99|477
1604754900000|2020-11-07 13:15:00|270.48|268.48|271.69|269.69|272.24|270.24|270.46|268.46|400
1604755200000|2020-11-07 13:20:00|271.68|269.68|272.31|270.31|272.41|270.41|271.45|269.45|304
1604755500000|2020-11-07 13:25:00|272.24|270.24|269.79|267.79|272.24|270.24|269.04|267.04|553
1604755800000|2020-11-07 13:30:00|269.78|267.78|269.23|267.23|270.3|268.3|267.43|265.43|579
1604756100000|2020-11-07 13:35:00|269.27|267.27|268.21|266.21|269.72|267.72|267.98|265.98|680
1604756400000|2020-11-07 13:40:00|268.22|266.22|269.44|267.44|269.49|267.49|267.53|265.53|497
1604756700000|2020-11-07 13:45:00|269.43|267.43|270.06|268.06|270.17|268.17|269.17|267.17|429
1604757000000|2020-11-07 13:50:00|270.07|268.07|271.22|269.22|271.29|269.29|270.05|268.05|405
1604757300000|2020-11-07 13:55:00|271.21|269.21|270.65|268.65|271.25|269.25|270.62|268.62|353
1604757600000|2020-11-07 14:00:00|270.67|268.67|269.99|267.99|270.74|268.74|269.67|267.67|404
1604757900000|2020-11-07 14:05:00|270|268|268.98|266.98|270.43|268.43|268.94|266.94|442
1604758200000|2020-11-07 14:10:00|268.99|266.99|268.49|266.49|269.33|267.33|267.89|265.89|435
1604758500000|2020-11-07 14:15:00|268.45|266.45|267.13|265.13|268.92|266.92|265.85|263.85|641
1604758800000|2020-11-07 14:20:00|267.16|265.16|267.24|265.24|267.8|265.8|266.27|264.27|764
1604759100000|2020-11-07 14:25:00|267.25|265.25|267.31|265.31|267.39|265.39|265.47|263.47|637
1604759400000|2020-11-07 14:30:00|267.33|265.33|267.18|265.18|267.86|265.86|266.62|264.62|538
1604759700000|2020-11-07 14:35:00|267.17|265.17|266.51|264.51|267.19|265.19|266.29|264.29|385
1604760000000|2020-11-07 14:40:00|266.53|264.53|265.19|263.19|266.61|264.61|264.64|262.64|644
1604760300000|2020-11-07 14:45:00|265.2|263.2|264.65|262.65|266.09|264.09|264.47|262.47|581
1604760600000|2020-11-07 14:50:00|264.66|262.66|262.82|260.82|264.89|262.89|262.79|260.79|696
1604760900000|2020-11-07 14:55:00|262.8|260.8|259.5|257.5|263.31|261.31|257.89|255.89|908
1604761200000|2020-11-07 15:00:00|259.64|257.64|261.58|259.58|261.61|259.61|258.98|256.98|752
1604761500000|2020-11-07 15:05:00|261.52|259.52|259.49|257.49|261.68|259.68|259.17|257.17|677
1604761800000|2020-11-07 15:10:00|259.47|257.47|257.11|255.11|260.05|258.05|257.11|255.11|792
1604762100000|2020-11-07 15:15:00|257.12|255.12|256.92|254.92|257.74|255.74|256.46|254.46|795
1604762400000|2020-11-07 15:20:00|256.95|254.95|256.7|254.7|257.94|255.94|254.6|252.6|859
1604762700000|2020-11-07 15:25:00|256.72|254.72|259.05|257.05|259.43|257.43|256.52|254.52|693
1604763000000|2020-11-07 15:30:00|259|257|260.5|258.5|261.16|259.16|258.85|256.85|659
1604763300000|2020-11-07 15:35:00|260.51|258.51|261.51|259.51|261.54|259.54|260.45|258.45|562
1604763600000|2020-11-07 15:40:00|261.52|259.52|260.28|258.28|261.58|259.58|260.27|258.27|485
1604763900000|2020-11-07 15:45:00|260.29|258.29|260.93|258.93|261.11|259.11|260.16|258.16|465
1604764200000|2020-11-07 15:50:00|260.92|258.92|261.41|259.41|261.7|259.7|260.84|258.84|335
1604764500000|2020-11-07 15:55:00|261.39|259.39|262.11|260.11|262.16|260.16|261.31|259.31|385
1604764800000|2020-11-07 16:00:00|262.12|260.12|263.17|261.17|263.62|261.62|261.53|259.53|553
1604765100000|2020-11-07 16:05:00|263.16|261.16|262.74|260.74|263.49|261.49|262.58|260.58|569
1604765400000|2020-11-07 16:10:00|262.73|260.73|260.97|258.97|262.96|260.96|260.32|258.32|728
1604765700000|2020-11-07 16:15:00|260.98|258.98|259.29|257.29|260.98|258.98|258.72|256.72|748
1604766000000|2020-11-07 16:20:00|259.27|257.27|258.77|256.77|259.95|257.95|258.17|256.17|667
1604766300000|2020-11-07 16:25:00|258.75|256.75|260.25|258.25|260.51|258.51|257.25|255.25|915
1604766600000|2020-11-07 16:30:00|260.29|258.29|262.68|260.68|262.75|260.75|260.27|258.27|633
1604766900000|2020-11-07 16:35:00|262.69|260.69|262.22|260.22|262.93|260.93|261.48|259.48|645
1604767200000|2020-11-07 16:40:00|262.23|260.23|263.43|261.43|263.54|261.54|261.96|259.96|511
1604767500000|2020-11-07 16:45:00|263.42|261.42|263.8|261.8|264.78|262.78|263.42|261.42|631
1604767800000|2020-11-07 16:50:00|263.81|261.81|262.93|260.93|264.06|262.06|262.92|260.92|473
1604768100000|2020-11-07 16:55:00|262.92|260.92|264|262|264.04|262.04|262.62|260.62|561
1604768400000|2020-11-07 17:00:00|264.01|262.01|263.9|261.9|264.63|262.63|263.53|261.53|498
1604768700000|2020-11-07 17:05:00|263.89|261.89|263.44|261.44|263.89|261.89|263.32|261.32|338
1604769000000|2020-11-07 17:10:00|263.45|261.45|262.37|260.37|263.47|261.47|261.96|259.96|604
1604769300000|2020-11-07 17:15:00|262.38|260.38|263.15|261.15|263.54|261.54|262.37|260.37|418
1604769600000|2020-11-07 17:20:00|263.13|261.13|261.88|259.88|263.16|261.16|261.49|259.49|561
1604769900000|2020-11-07 17:25:00|261.87|259.87|262.1|260.1|262.6|260.6|261.34|259.34|438
1604770200000|2020-11-07 17:30:00|262.09|260.09|261.46|259.46|262.11|260.11|261.25|259.25|389
1604770500000|2020-11-07 17:35:00|261.45|259.45|261.46|259.46|262.03|260.03|260.83|258.83|473
1604770800000|2020-11-07 17:40:00|261.45|259.45|261.34|259.34|261.7|259.7|260.94|258.94|367
1604771100000|2020-11-07 17:45:00|261.35|259.35|260.2|258.2|261.36|259.36|260.03|258.03|310
1604771400000|2020-11-07 17:50:00|260.19|258.19|260.42|258.42|260.42|258.42|259.15|257.15|518
1604771700000|2020-11-07 17:55:00|260.47|258.47|259.96|257.96|261|259|259.92|257.92|533
1604772000000|2020-11-07 18:00:00|259.95|257.95|260.04|258.04|260.6|258.6|258.99|256.99|566
1604772300000|2020-11-07 18:05:00|260.05|258.05|259.69|257.69|260.52|258.52|259.69|257.69|382
1604772600000|2020-11-07 18:10:00|259.66|257.66|258.47|256.47|259.66|257.66|258.43|256.43|573
1604772900000|2020-11-07 18:15:00|258.46|256.46|258.25|256.25|259.06|257.06|258.06|256.06|602
1604773200000|2020-11-07 18:20:00|258.24|256.24|258.13|256.13|258.42|256.42|257.94|255.94|542
1604773500000|2020-11-07 18:25:00|258.06|256.06|257.96|255.96|258.42|256.42|257.5|255.5|609
1604773800000|2020-11-07 18:30:00|257.95|255.95|257.46|255.46|258.04|256.04|256.84|254.84|583
1604774100000|2020-11-07 18:35:00|257.47|255.47|256.91|254.91|257.73|255.73|256.81|254.81|551
1604774400000|2020-11-07 18:40:00|256.92|254.92|257.02|255.02|257.35|255.35|255.94|253.94|611
1604774700000|2020-11-07 18:45:00|257.04|255.04|255.78|253.78|257.04|255.04|255.12|253.12|681
1604775000000|2020-11-07 18:50:00|255.76|253.76|251.94|249.94|255.76|253.76|251.76|249.76|814
1604775300000|2020-11-07 18:55:00|251.93|249.93|254.75|252.75|254.77|252.77|250.89|248.89|887
1604775600000|2020-11-07 19:00:00|254.74|252.74|255.07|253.07|255.96|253.96|253.35|251.35|733
1604775900000|2020-11-07 19:05:00|255.04|253.04|255.6|253.6|255.89|253.89|254.29|252.29|601
1604776200000|2020-11-07 19:10:00|255.55|253.55|253.51|251.51|255.59|253.59|253.1|251.1|752
1604776500000|2020-11-07 19:15:00|253.46|251.46|251.87|249.87|253.61|251.61|251.82|249.82|738
1604776800000|2020-11-07 19:20:00|251.85|249.85|251.87|249.87|252.64|250.64|251.57|249.57|708
1604777100000|2020-11-07 19:25:00|251.86|249.86|252.27|250.27|254.04|252.04|251.71|249.71|810
1604777400000|2020-11-07 19:30:00|252.25|250.25|249.8|247.8|252.64|250.64|249.19|247.19|915
1604777700000|2020-11-07 19:35:00|249.81|247.81|249.38|247.38|250.82|248.82|248.78|246.78|929
1604778000000|2020-11-07 19:40:00|249.37|247.37|247.9|245.9|251.13|249.13|246.61|244.61|887
1604778300000|2020-11-07 19:45:00|247.92|245.92|249.87|247.87|250.06|248.06|247.89|245.89|691
1604778600000|2020-11-07 19:50:00|249.89|247.89|249.18|247.18|250.01|248.01|248.95|246.95|597
1604778900000|2020-11-07 19:55:00|249.17|247.17|249.92|247.92|250.53|248.53|248.59|246.59|658
1604779200000|2020-11-07 20:00:00|249.93|247.93|248.45|246.45|249.93|247.93|248.12|246.12|702
1604779500000|2020-11-07 20:05:00|248.44|246.44|247.77|245.77|249.1|247.1|247.04|245.04|799
1604779800000|2020-11-07 20:10:00|247.83|245.83|251.22|249.22|251.22|249.22|247.77|245.77|873
1604780100000|2020-11-07 20:15:00|251.3|249.3|252.61|250.61|252.73|250.73|251.3|249.3|611
1604780400000|2020-11-07 20:20:00|252.62|250.62|254.92|252.92|255.27|253.27|252.61|250.61|731
1604780700000|2020-11-07 20:25:00|254.91|252.91|255.19|253.19|255.88|253.88|254.82|252.82|543
1604781000000|2020-11-07 20:30:00|255.18|253.18|254.74|252.74|255.73|253.73|254.35|252.35|512
1604781300000|2020-11-07 20:35:00|254.7|252.7|256.51|254.51|256.81|254.81|254.69|252.69|688
1604781600000|2020-11-07 20:40:00|256.49|254.49|256.04|254.04|256.94|254.94|255.92|253.92|597
1604781900000|2020-11-07 20:45:00|256.07|254.07|256.39|254.39|256.68|254.68|255.81|253.81|413
1604782200000|2020-11-07 20:50:00|256.36|254.36|256.74|254.74|256.84|254.84|255.91|253.91|507
1604782500000|2020-11-07 20:55:00|256.73|254.73|256.31|254.31|256.94|254.94|255.75|253.75|580
1604782800000|2020-11-07 21:00:00|256.3|254.3|255.88|253.88|256.39|254.39|255.71|253.71|410
1604783100000|2020-11-07 21:05:00|255.86|253.86|254.97|252.97|255.91|253.91|254.63|252.63|434
1604783400000|2020-11-07 21:10:00|254.98|252.98|255.12|253.12|255.12|253.12|254.71|252.71|335
1604783700000|2020-11-07 21:15:00|255.11|253.11|253.91|251.91|255.11|253.11|253.64|251.64|373
1604784000000|2020-11-07 21:20:00|253.9|251.9|253.33|251.33|253.92|251.92|253.29|251.29|361
1604784300000|2020-11-07 21:25:00|253.38|251.38|253.52|251.52|253.8|251.8|252.66|250.66|429
1604784600000|2020-11-07 21:30:00|253.53|251.53|253.42|251.42|253.55|251.55|253.19|251.19|273
1604784900000|2020-11-07 21:35:00|253.41|251.41|253.4|251.4|253.42|251.42|253|251|294
1604785200000|2020-11-07 21:40:00|253.39|251.39|253.18|251.18|253.4|251.4|252.86|250.86|283
1604785500000|2020-11-07 21:45:00|253.17|251.17|253.53|251.53|253.54|251.54|252.66|250.66|374
1604785800000|2020-11-07 21:50:00|253.49|251.49|254.18|252.18|254.18|252.18|253.46|251.46|307
1604786100000|2020-11-07 21:55:00|254.17|252.17|254.53|252.53|254.6|252.6|254.04|252.04|141
1604786400000|2020-11-07 22:00:00|254.52|252.52|253.29|251.29|254.6|252.6|253.25|251.25|185
1604786700000|2020-11-07 22:05:00|253.27|251.27|252.56|250.56|253.31|251.31|252.4|250.4|224
1604787000000|2020-11-07 22:10:00|252.55|250.55|253.04|251.04|253.04|251.04|252.5|250.5|138
1604787300000|2020-11-07 22:15:00|253.05|251.05|254.16|252.16|254.39|252.39|253|251|245
1604787600000|2020-11-07 22:20:00|254.17|252.17|255.21|253.21|255.21|253.21|254.17|252.17|287
1604787900000|2020-11-07 22:25:00|255.19|253.19|254.57|252.57|255.36|253.36|253.89|251.89|400
1604788200000|2020-11-07 22:30:00|254.59|252.59|255.18|253.18|255.22|253.22|254.57|252.57|269
1604788500000|2020-11-07 22:35:00|255.17|253.17|255.13|253.13|255.5|253.5|254.85|252.85|270
1604788800000|2020-11-07 22:40:00|255.12|253.12|254.83|252.83|255.16|253.16|254.81|252.81|226
1604789100000|2020-11-07 22:45:00|254.84|252.84|254.65|252.65|254.86|252.86|254.6|252.6|165
1604789400000|2020-11-07 22:50:00|254.64|252.64|255.57|253.57|255.58|253.58|254.64|252.64|230
1604789700000|2020-11-07 22:55:00|255.58|253.58|255.81|253.81|255.87|253.87|255.56|253.56|98
1604790000000|2020-11-07 23:00:00|255.82|253.82|255.4|253.4|255.96|253.96|255.36|253.36|203
1604790300000|2020-11-07 23:05:00|255.41|253.41|255.53|253.53|255.93|253.93|255.16|253.16|400
1604790600000|2020-11-07 23:10:00|255.5|253.5|255.53|253.53|255.64|253.64|255.43|253.43|185
1604790900000|2020-11-07 23:15:00|255.59|253.59|255.51|253.51|255.89|253.89|255.33|253.33|234
1604791200000|2020-11-07 23:20:00|255.52|253.52|255.22|253.22|255.52|253.52|254.94|252.94|250
1604791500000|2020-11-07 23:25:00|255.21|253.21|255.06|253.06|255.38|253.38|254.98|252.98|145
1604791800000|2020-11-07 23:30:00|255.07|253.07|256.2|254.2|256.22|254.22|254.94|252.94|289
1604792100000|2020-11-07 23:35:00|256.21|254.21|255.48|253.48|256.24|254.24|255.45|253.45|276
1604792400000|2020-11-07 23:40:00|255.45|253.45|255.41|253.41|255.6|253.6|255.07|253.07|245
1604792700000|2020-11-07 23:45:00|255.4|253.4|254.69|252.69|255.42|253.42|254.54|252.54|228
1604793000000|2020-11-07 23:50:00|254.67|252.67|254.72|252.72|254.8|252.8|254.39|252.39|202
1604793300000|2020-11-07 23:55:00|254.73|252.73|255.16|253.16|255.17|253.17|254.47|252.47|246
1604793600000|2020-11-08 00:00:00|255.18|253.18|253.63|251.63|255.25|253.25|253.42|251.42|589
1604793900000|2020-11-08 00:05:00|253.67|251.67|252.96|250.96|253.76|251.76|252.73|250.73|451
1604794200000|2020-11-08 00:10:00|252.97|250.97|253.28|251.28|253.95|251.95|252.58|250.58|499
1604794500000|2020-11-08 00:15:00|253.27|251.27|253.17|251.17|253.37|251.37|252.15|250.15|606
1604794800000|2020-11-08 00:20:00|253.18|251.18|254.22|252.22|254.61|252.61|253.1|251.1|563
1604795100000|2020-11-08 00:25:00|254.23|252.23|254.8|252.8|254.85|252.85|254.22|252.22|344
1604795400000|2020-11-08 00:30:00|254.82|252.82|254.69|252.69|255.32|253.32|254.57|252.57|261
1604795700000|2020-11-08 00:35:00|254.68|252.68|256.17|254.17|256.57|254.57|254.41|252.41|483
1604796000000|2020-11-08 00:40:00|256.18|254.18|256.13|254.13|256.25|254.25|255.73|253.73|308
1604796300000|2020-11-08 00:45:00|256.14|254.14|255.88|253.88|256.25|254.25|255.83|253.83|357
1604796600000|2020-11-08 00:50:00|255.89|253.89|255.58|253.58|256.03|254.03|255.37|253.37|353
1604796900000|2020-11-08 00:55:00|255.59|253.59|256|254|256.21|254.21|255.55|253.55|271
1604797200000|2020-11-08 01:00:00|255.99|253.99|255.82|253.82|256|254|255.62|253.62|230
1604797500000|2020-11-08 01:05:00|255.81|253.81|255.67|253.67|255.81|253.81|255.47|253.47|253
1604797800000|2020-11-08 01:10:00|255.68|253.68|255.52|253.52|255.68|253.68|255.4|253.4|235
1604798100000|2020-11-08 01:15:00|255.53|253.53|255.44|253.44|255.69|253.69|255.42|253.42|252
1604798400000|2020-11-08 01:20:00|255.43|253.43|255.48|253.48|255.67|253.67|255.43|253.43|236
1604798700000|2020-11-08 01:25:00|255.51|253.51|255.71|253.71|255.79|253.79|255.48|253.48|294
1604799000000|2020-11-08 01:30:00|255.72|253.72|256.82|254.82|256.94|254.94|255.72|253.72|384
1604799300000|2020-11-08 01:35:00|256.81|254.81|257.65|255.65|257.87|255.87|256.77|254.77|331
1604799600000|2020-11-08 01:40:00|257.66|255.66|257.6|255.6|257.92|255.92|257.34|255.34|372
1604799900000|2020-11-08 01:45:00|257.59|255.59|257.8|255.8|257.89|255.89|257.51|255.51|267
1604800200000|2020-11-08 01:50:00|257.79|255.79|257.94|255.94|257.94|255.94|257.73|255.73|229
1604800500000|2020-11-08 01:55:00|257.93|255.93|258.19|256.19|258.45|256.45|257.86|255.86|261
1604800800000|2020-11-08 02:00:00|258.21|256.21|257.94|255.94|258.34|256.34|257.85|255.85|282
1604801100000|2020-11-08 02:05:00|257.97|255.97|258.44|256.44|258.63|256.63|257.87|255.87|367
1604801400000|2020-11-08 02:10:00|258.45|256.45|257.88|255.88|258.47|256.47|257.79|255.79|332
1604801700000|2020-11-08 02:15:00|257.87|255.87|257.49|255.49|257.88|255.88|257.18|255.18|362
1604802000000|2020-11-08 02:20:00|257.48|255.48|257.14|255.14|257.49|255.49|256.96|254.96|291
1604802300000|2020-11-08 02:25:00|257.15|255.15|257.03|255.03|257.28|255.28|256.97|254.97|110
1604802600000|2020-11-08 02:30:00|257.05|255.05|256.98|254.98|257.45|255.45|256.97|254.97|219
1604802900000|2020-11-08 02:35:00|257|255|256.97|254.97|257.36|255.36|256.91|254.91|261
1604803200000|2020-11-08 02:40:00|256.98|254.98|256.62|254.62|256.98|254.98|256.51|254.51|180
1604803500000|2020-11-08 02:45:00|256.61|254.61|256.76|254.76|256.83|254.83|256.57|254.57|277
1604803800000|2020-11-08 02:50:00|256.77|254.77|256.34|254.34|256.94|254.94|256.31|254.31|260
1604804100000|2020-11-08 02:55:00|256.33|254.33|256.32|254.32|256.35|254.35|255.88|253.88|309
1604804400000|2020-11-08 03:00:00|256.31|254.31|256.17|254.17|256.34|254.34|255.93|253.93|252
1604804700000|2020-11-08 03:05:00|256.18|254.18|256.26|254.26|256.83|254.83|256.17|254.17|244
1604805000000|2020-11-08 03:10:00|256.27|254.27|257.23|255.23|257.24|255.24|256.23|254.23|273
1604805300000|2020-11-08 03:15:00|257.24|255.24|257.1|255.1|257.38|255.38|257.1|255.1|139
1604805600000|2020-11-08 03:20:00|257.11|255.11|256.52|254.52|257.11|255.11|256.48|254.48|275
1604805900000|2020-11-08 03:25:00|256.51|254.51|256.82|254.82|256.93|254.93|256.34|254.34|256
1604806200000|2020-11-08 03:30:00|256.81|254.81|256.59|254.59|256.83|254.83|256.13|254.13|167
1604806500000|2020-11-08 03:35:00|256.56|254.56|256.91|254.91|256.92|254.92|256.47|254.47|182
1604806800000|2020-11-08 03:40:00|256.92|254.92|256.44|254.44|256.95|254.95|256.44|254.44|143
1604807100000|2020-11-08 03:45:00|256.43|254.43|256.72|254.72|256.81|254.81|256.32|254.32|182
1604807400000|2020-11-08 03:50:00|256.73|254.73|256.7|254.7|256.88|254.88|256.69|254.69|141
1604807700000|2020-11-08 03:55:00|256.69|254.69|256.08|254.08|256.71|254.71|256.08|254.08|203
1604808000000|2020-11-08 04:00:00|256.07|254.07|256.02|254.02|256.25|254.25|255.94|253.94|309
1604808300000|2020-11-08 04:05:00|256.01|254.01|256.32|254.32|256.33|254.33|255.94|253.94|136
1604808600000|2020-11-08 04:10:00|256.27|254.27|257.13|255.13|257.16|255.16|256.26|254.26|178
1604808900000|2020-11-08 04:15:00|257.11|255.11|257.3|255.3|257.32|255.32|256.96|254.96|165
1604809200000|2020-11-08 04:20:00|257.31|255.31|256.97|254.97|257.34|255.34|256.87|254.87|186
1604809500000|2020-11-08 04:25:00|256.95|254.95|256.75|254.75|257.08|255.08|256.7|254.7|123
1604809800000|2020-11-08 04:30:00|256.73|254.73|256.39|254.39|256.75|254.75|256.35|254.35|208
1604810100000|2020-11-08 04:35:00|256.38|254.38|255.68|253.68|256.39|254.39|255.68|253.68|226
1604810400000|2020-11-08 04:40:00|255.67|253.67|255.78|253.78|255.88|253.88|255.62|253.62|319
1604810700000|2020-11-08 04:45:00|255.79|253.79|256.43|254.43|256.43|254.43|255.78|253.78|234
1604811000000|2020-11-08 04:50:00|256.42|254.42|255.37|253.37|256.45|254.45|255.26|253.26|244
1604811300000|2020-11-08 04:55:00|255.36|253.36|255.57|253.57|255.68|253.68|255.18|253.18|299
1604811600000|2020-11-08 05:00:00|255.58|253.58|256.69|254.69|256.7|254.7|255.57|253.57|176
1604811900000|2020-11-08 05:05:00|256.7|254.7|256.25|254.25|256.96|254.96|256.17|254.17|176
1604812200000|2020-11-08 05:10:00|256.26|254.26|256.09|254.09|256.26|254.26|255.99|253.99|272
1604812500000|2020-11-08 05:15:00|256.1|254.1|256.87|254.87|256.88|254.88|256.08|254.08|287
1604812800000|2020-11-08 05:20:00|256.88|254.88|257.41|255.41|257.47|255.47|256.88|254.88|210
1604813100000|2020-11-08 05:25:00|257.43|255.43|257.44|255.44|257.59|255.59|257.12|255.12|207
1604813400000|2020-11-08 05:30:00|257.45|255.45|256.96|254.96|257.5|255.5|256.9|254.9|189
1604813700000|2020-11-08 05:35:00|256.95|254.95|257.01|255.01|257.02|255.02|256.8|254.8|187
1604814000000|2020-11-08 05:40:00|257|255|256.97|254.97|257.03|255.03|256.88|254.88|137
1604814300000|2020-11-08 05:45:00|256.96|254.96|257.52|255.52|257.56|255.56|256.96|254.96|175
1604814600000|2020-11-08 05:50:00|257.53|255.53|257.43|255.43|257.67|255.67|257.15|255.15|194
1604814900000|2020-11-08 05:55:00|257.42|255.42|257.55|255.55|257.72|255.72|257.39|255.39|191
1604815200000|2020-11-08 06:00:00|257.57|255.57|257.45|255.45|257.78|255.78|257.41|255.41|185
1604815500000|2020-11-08 06:05:00|257.44|255.44|257.42|255.42|257.47|255.47|257.26|255.26|195
1604815800000|2020-11-08 06:10:00|257.4|255.4|256.89|254.89|257.46|255.46|256.89|254.89|190
1604816100000|2020-11-08 06:15:00|256.88|254.88|256.27|254.27|256.97|254.97|256.23|254.23|223
1604816400000|2020-11-08 06:20:00|256.26|254.26|256.14|254.14|256.56|254.56|256|254|275
1604816700000|2020-11-08 06:25:00|256.12|254.12|256.42|254.42|256.55|254.55|255.9|253.9|160
1604817000000|2020-11-08 06:30:00|256.41|254.41|256.06|254.06|256.55|254.55|256.04|254.04|150
1604817300000|2020-11-08 06:35:00|256.05|254.05|256.24|254.24|256.24|254.24|256|254|134
1604817600000|2020-11-08 06:40:00|256.23|254.23|256.28|254.28|256.43|254.43|255.95|253.95|148
1604817900000|2020-11-08 06:45:00|256.27|254.27|257.14|255.14|257.14|255.14|256.23|254.23|222
1604818200000|2020-11-08 06:50:00|257.18|255.18|256.86|254.86|257.24|255.24|256.78|254.78|190
1604818500000|2020-11-08 06:55:00|256.87|254.87|256.8|254.8|257.04|255.04|256.64|254.64|172
1604818800000|2020-11-08 07:00:00|256.79|254.79|256.61|254.61|256.93|254.93|256.61|254.61|143
1604819100000|2020-11-08 07:05:00|256.56|254.56|256.51|254.51|256.59|254.59|256.27|254.27|184
1604819400000|2020-11-08 07:10:00|256.49|254.49|256.46|254.46|256.6|254.6|256.36|254.36|113
1604819700000|2020-11-08 07:15:00|256.47|254.47|256.38|254.38|256.47|254.47|256.27|254.27|99
1604820000000|2020-11-08 07:20:00|256.37|254.37|256.08|254.08|256.41|254.41|256.06|254.06|85
1604820300000|2020-11-08 07:25:00|256.07|254.07|256.19|254.19|256.26|254.26|255.98|253.98|179
1604820600000|2020-11-08 07:30:00|256.18|254.18|256.24|254.24|256.28|254.28|255.87|253.87|191
1604820900000|2020-11-08 07:35:00|256.25|254.25|256.33|254.33|256.48|254.48|256.24|254.24|134
1604821200000|2020-11-08 07:40:00|256.32|254.32|255.63|253.63|256.32|254.32|255.62|253.62|209
1604821500000|2020-11-08 07:45:00|255.62|253.62|255.79|253.79|255.91|253.91|255.44|253.44|256
1604821800000|2020-11-08 07:50:00|255.8|253.8|255.88|253.88|255.98|253.98|255.78|253.78|87
1604822100000|2020-11-08 07:55:00|255.87|253.87|255.73|253.73|255.88|253.88|255.72|253.72|75
1604822400000|2020-11-08 08:00:00|255.74|253.74|256.5|254.5|256.72|254.72|255.74|253.74|248
1604822700000|2020-11-08 08:05:00|256.49|254.49|256.85|254.85|256.85|254.85|256.48|254.48|154
1604823000000|2020-11-08 08:10:00|256.86|254.86|256.79|254.79|257.15|255.15|256.71|254.71|264
1604823300000|2020-11-08 08:15:00|256.81|254.81|256.96|254.96|257.16|255.16|256.81|254.81|188
1604823600000|2020-11-08 08:20:00|256.97|254.97|257.03|255.03|257.35|255.35|256.97|254.97|158
1604823900000|2020-11-08 08:25:00|257.02|255.02|256.55|254.55|257.02|255.02|256.55|254.55|195
1604824200000|2020-11-08 08:30:00|256.56|254.56|257.15|255.15|257.15|255.15|256.56|254.56|235
1604824500000|2020-11-08 08:35:00|257.13|255.13|257.08|255.08|257.93|255.93|257.08|255.08|326
1604824800000|2020-11-08 08:40:00|257.09|255.09|257.29|255.29|257.51|255.51|257.05|255.05|322
1604825100000|2020-11-08 08:45:00|257.28|255.28|257.39|255.39|257.59|255.59|257.21|255.21|196
1604825400000|2020-11-08 08:50:00|257.38|255.38|257.49|255.49|257.59|255.59|257.23|255.23|186
1604825700000|2020-11-08 08:55:00|257.48|255.48|257.71|255.71|257.81|255.81|257.46|255.46|212
1604826000000|2020-11-08 09:00:00|257.72|255.72|258.87|256.87|258.91|256.91|257.72|255.72|215
1604826300000|2020-11-08 09:05:00|258.88|256.88|258.52|256.52|259.06|257.06|258.52|256.52|235
1604826600000|2020-11-08 09:10:00|258.51|256.51|258.38|256.38|258.63|256.63|258.38|256.38|186
1604826900000|2020-11-08 09:15:00|258.39|256.39|258.16|256.16|258.4|256.4|258.11|256.11|172
1604827200000|2020-11-08 09:20:00|258.15|256.15|258.03|256.03|258.3|256.3|257.72|255.72|241
1604827500000|2020-11-08 09:25:00|258.04|256.04|257.5|255.5|258.12|256.12|257.44|255.44|226
1604827800000|2020-11-08 09:30:00|257.51|255.51|258.23|256.23|258.33|256.33|257.49|255.49|244
1604828100000|2020-11-08 09:35:00|258.22|256.22|258.3|256.3|258.59|256.59|258.09|256.09|260
1604828400000|2020-11-08 09:40:00|258.31|256.31|258.26|256.26|258.47|256.47|258.26|256.26|117
1604828700000|2020-11-08 09:45:00|258.27|256.27|258.4|256.4|258.42|256.42|258.25|256.25|67
1604829000000|2020-11-08 09:50:00|258.41|256.41|258.68|256.68|258.7|256.7|258.41|256.41|99
1604829300000|2020-11-08 09:55:00|258.69|256.69|258.57|256.57|258.86|256.86|258.57|256.57|178
1604829600000|2020-11-08 10:00:00|258.55|256.55|258.49|256.49|258.6|256.6|258.37|256.37|101
1604829900000|2020-11-08 10:05:00|258.5|256.5|258.21|256.21|258.58|256.58|258.08|256.08|199
1604830200000|2020-11-08 10:10:00|258.24|256.24|258.86|256.86|258.86|256.86|258.04|256.04|229
1604830500000|2020-11-08 10:15:00|258.87|256.87|259.15|257.15|259.19|257.19|258.87|256.87|201
1604830800000|2020-11-08 10:20:00|259.14|257.14|259.71|257.71|259.71|257.71|259.14|257.14|162
1604831100000|2020-11-08 10:25:00|259.7|257.7|259.83|257.83|259.9|257.9|259.7|257.7|184
1604831400000|2020-11-08 10:30:00|259.84|257.84|260.01|258.01|260.05|258.05|259.82|257.82|131
1604831700000|2020-11-08 10:35:00|260.02|258.02|260.45|258.45|260.45|258.45|260.02|258.02|158
1604832000000|2020-11-08 10:40:00|260.44|258.44|261.12|259.12|261.16|259.16|260.44|258.44|246
1604832300000|2020-11-08 10:45:00|261.11|259.11|260.55|258.55|261.11|259.11|260.41|258.41|360
1604832600000|2020-11-08 10:50:00|260.56|258.56|260.17|258.17|260.78|258.78|260.14|258.14|251
1604832900000|2020-11-08 10:55:00|260.18|258.18|260.57|258.57|260.57|258.57|260.11|258.11|320
1604833200000|2020-11-08 11:00:00|260.6|258.6|260.42|258.42|260.85|258.85|260.29|258.29|214
1604833500000|2020-11-08 11:05:00|260.41|258.41|260.21|258.21|260.51|258.51|260.2|258.2|133
1604833800000|2020-11-08 11:10:00|260.22|258.22|260.29|258.29|260.32|258.32|260.21|258.21|113
1604834100000|2020-11-08 11:15:00|260.3|258.3|260.29|258.29|260.33|258.33|260.13|258.13|164
1604834400000|2020-11-08 11:20:00|260.3|258.3|260.21|258.21|260.32|258.32|260.19|258.19|140
1604834700000|2020-11-08 11:25:00|260.2|258.2|260.27|258.27|260.28|258.28|260.15|258.15|88
1604835000000|2020-11-08 11:30:00|260.26|258.26|260.42|258.42|260.47|258.47|260.25|258.25|112
1604835300000|2020-11-08 11:35:00|260.41|258.41|260.44|258.44|260.49|258.49|260.3|258.3|127
1604835600000|2020-11-08 11:40:00|260.43|258.43|260.4|258.4|260.5|258.5|260.37|258.37|68
1604835900000|2020-11-08 11:45:00|260.41|258.41|260.43|258.43|260.45|258.45|260.35|258.35|96
1604836200000|2020-11-08 11:50:00|260.42|258.42|260.32|258.32|260.44|258.44|260.3|258.3|63
1604836500000|2020-11-08 11:55:00|260.37|258.37|260.55|258.55|260.63|258.63|260.3|258.3|146
1604836800000|2020-11-08 12:00:00|260.53|258.53|261.27|259.27|261.4|259.4|260.53|258.53|355
1604837100000|2020-11-08 12:05:00|261.26|259.26|261.17|259.17|261.39|259.39|261.17|259.17|323
1604837400000|2020-11-08 12:10:00|261.16|259.16|261.63|259.63|261.73|259.73|261.08|259.08|226
1604837700000|2020-11-08 12:15:00|261.62|259.62|264.95|262.95|264.95|262.95|261.6|259.6|491
1604838000000|2020-11-08 12:20:00|264.96|262.96|264.42|262.42|264.96|262.96|264.39|262.39|272
1604838300000|2020-11-08 12:25:00|264.43|262.43|263.12|261.12|264.55|262.55|262.95|260.95|424
1604838600000|2020-11-08 12:30:00|263.14|261.14|263.45|261.45|263.74|261.74|263.12|261.12|347
1604838900000|2020-11-08 12:35:00|263.48|261.48|264.39|262.39|264.6|262.6|263.46|261.46|370
1604839200000|2020-11-08 12:40:00|264.38|262.38|264.05|262.05|264.62|262.62|263.99|261.99|340
1604839500000|2020-11-08 12:45:00|264.06|262.06|264.55|262.55|264.67|262.67|264.05|262.05|252
1604839800000|2020-11-08 12:50:00|264.57|262.57|265.09|263.09|265.14|263.14|264.53|262.53|208
1604840100000|2020-11-08 12:55:00|265.08|263.08|264.74|262.74|265.22|263.22|264.73|262.73|275
1604840400000|2020-11-08 13:00:00|264.75|262.75|265.08|263.08|265.47|263.47|264.75|262.75|359
1604840700000|2020-11-08 13:05:00|265.07|263.07|264.89|262.89|265.3|263.3|264.79|262.79|299
1604841000000|2020-11-08 13:10:00|264.87|262.87|263.18|261.18|264.89|262.89|263|261|383
1604841300000|2020-11-08 13:15:00|263.17|261.17|263.23|261.23|263.45|261.45|262.92|260.92|311
1604841600000|2020-11-08 13:20:00|263.24|261.24|262.5|260.5|263.37|261.37|262.5|260.5|473
1604841900000|2020-11-08 13:25:00|262.49|260.49|262.06|260.06|262.87|260.87|262.03|260.03|283
1604842200000|2020-11-08 13:30:00|262.03|260.03|261.72|259.72|262.08|260.08|261.48|259.48|339
1604842500000|2020-11-08 13:35:00|261.73|259.73|262.46|260.46|262.52|260.52|261.72|259.72|268
1604842800000|2020-11-08 13:40:00|262.47|260.47|263.76|261.76|263.81|261.81|262.45|260.45|355
1604843100000|2020-11-08 13:45:00|263.84|261.84|264.37|262.37|264.43|262.43|263.81|261.81|284
1604843400000|2020-11-08 13:50:00|264.36|262.36|264.44|262.44|264.73|262.73|264.24|262.24|301
1604843700000|2020-11-08 13:55:00|264.43|262.43|266.04|264.04|266.18|264.18|264.39|262.39|322
1604844000000|2020-11-08 14:00:00|266.03|264.03|265.17|263.17|266.75|264.75|265.16|263.16|283
1604844300000|2020-11-08 14:05:00|265.15|263.15|265.12|263.12|265.26|263.26|263.49|261.49|439
1604844600000|2020-11-08 14:10:00|265.11|263.11|266.62|264.62|266.62|264.62|265.11|263.11|271
1604844900000|2020-11-08 14:15:00|266.61|264.61|269.11|267.11|269.4|267.4|266.61|264.61|484
1604845200000|2020-11-08 14:20:00|269.12|267.12|267.58|265.58|269.12|267.12|267.54|265.54|354
1604845500000|2020-11-08 14:25:00|267.57|265.57|268.99|266.99|269.15|267.15|267.56|265.56|374
1604845800000|2020-11-08 14:30:00|268.97|266.97|271.94|269.94|272.05|270.05|268.22|266.22|547
1604846100000|2020-11-08 14:35:00|271.96|269.96|273.73|271.73|273.96|271.96|270.95|268.95|715
1604846400000|2020-11-08 14:40:00|273.74|271.74|276.81|274.81|278.93|276.93|272.67|270.67|762
1604846700000|2020-11-08 14:45:00|276.8|274.8|276.16|274.16|278.82|276.82|276.02|274.02|790
1604847000000|2020-11-08 14:50:00|276.14|274.14|277.85|275.85|278.47|276.47|276.02|274.02|669
1604847300000|2020-11-08 14:55:00|277.84|275.84|277.32|275.32|277.85|275.85|276.7|274.7|551
1604847600000|2020-11-08 15:00:00|277.31|275.31|275.87|273.87|277.9|275.9|275.86|273.86|532
1604847900000|2020-11-08 15:05:00|275.86|273.86|275.33|273.33|276.48|274.48|274.87|272.87|502
1604848200000|2020-11-08 15:10:00|275.32|273.32|277.51|275.51|277.55|275.55|275.29|273.29|513
1604848500000|2020-11-08 15:15:00|277.52|275.52|277.82|275.82|278.37|276.37|276.31|274.31|615
1604848800000|2020-11-08 15:20:00|277.83|275.83|278.07|276.07|278.07|276.07|276.98|274.98|499
1604849100000|2020-11-08 15:25:00|278.1|276.1|276.37|274.37|278.1|276.1|276.36|274.36|427
1604849400000|2020-11-08 15:30:00|276.36|274.36|274.71|272.71|276.43|274.43|274.23|272.23|373
1604849700000|2020-11-08 15:35:00|274.72|272.72|275.95|273.95|276.07|274.07|274.72|272.72|417
1604850000000|2020-11-08 15:40:00|275.92|273.92|274.84|272.84|275.95|273.95|274.64|272.64|323
1604850300000|2020-11-08 15:45:00|274.83|272.83|274.94|272.94|275.97|273.97|274.79|272.79|398
1604850600000|2020-11-08 15:50:00|274.93|272.93|274.6|272.6|274.95|272.95|273.55|271.55|428
1604850900000|2020-11-08 15:55:00|274.58|272.58|274.55|272.55|274.69|272.69|274.14|272.14|383
1604851200000|2020-11-08 16:00:00|274.57|272.57|275.29|273.29|275.7|273.7|274.33|272.33|545
1604851500000|2020-11-08 16:05:00|275.3|273.3|272.15|270.15|275.51|273.51|272.15|270.15|410
1604851800000|2020-11-08 16:10:00|272.18|270.18|272.48|270.48|273.15|271.15|271.83|269.83|468
1604852100000|2020-11-08 16:15:00|272.5|270.5|271.94|269.94|272.66|270.66|271.68|269.68|371
1604852400000|2020-11-08 16:20:00|271.93|269.93|273.15|271.15|273.15|271.15|271.92|269.92|218
1604852700000|2020-11-08 16:25:00|273.16|271.16|272.41|270.41|273.25|271.25|272.26|270.26|316
1604853000000|2020-11-08 16:30:00|272.4|270.4|272.36|270.36|273.22|271.22|272.36|270.36|372
1604853300000|2020-11-08 16:35:00|272.35|270.35|272|270|272.62|270.62|271.11|269.11|327
1604853600000|2020-11-08 16:40:00|271.98|269.98|271.51|269.51|272.43|270.43|271.4|269.4|314
1604853900000|2020-11-08 16:45:00|271.49|269.49|272.69|270.69|272.73|270.73|271.43|269.43|349
1604854200000|2020-11-08 16:50:00|272.72|270.72|273.03|271.03|273.46|271.46|272.7|270.7|377
1604854500000|2020-11-08 16:55:00|273.04|271.04|273.12|271.12|273.26|271.26|272.57|270.57|255
1604854800000|2020-11-08 17:00:00|273.13|271.13|273.03|271.03|273.37|271.37|272.77|270.77|334
1604855100000|2020-11-08 17:05:00|273.04|271.04|272.16|270.16|273.04|271.04|271.83|269.83|427
1604855400000|2020-11-08 17:10:00|272.17|270.17|272.01|270.01|272.76|270.76|272.01|270.01|362
1604855700000|2020-11-08 17:15:00|272.02|270.02|271.85|269.85|272.24|270.24|271.73|269.73|357
1604856000000|2020-11-08 17:20:00|271.83|269.83|272.39|270.39|272.44|270.44|271.58|269.58|461
1604856300000|2020-11-08 17:25:00|272.4|270.4|272.82|270.82|272.94|270.94|272.33|270.33|397
1604856600000|2020-11-08 17:30:00|272.84|270.84|272.38|270.38|272.87|270.87|272.31|270.31|345
1604856900000|2020-11-08 17:35:00|272.39|270.39|272.44|270.44|272.59|270.59|272.25|270.25|278
1604857200000|2020-11-08 17:40:00|272.43|270.43|272.53|270.53|272.61|270.61|272.38|270.38|285
1604857500000|2020-11-08 17:45:00|272.52|270.52|272.66|270.66|272.8|270.8|272.39|270.39|446
1604857800000|2020-11-08 17:50:00|272.65|270.65|273.31|271.31|273.32|271.32|272.47|270.47|353
1604858100000|2020-11-08 17:55:00|273.32|271.32|273.28|271.28|273.67|271.67|273.16|271.16|426
1604858400000|2020-11-08 18:00:00|273.27|271.27|273.68|271.68|273.93|271.93|273.27|271.27|390
1604858700000|2020-11-08 18:05:00|273.69|271.69|273.67|271.67|274.01|272.01|273.62|271.62|443
1604859000000|2020-11-08 18:10:00|273.68|271.68|271.93|269.93|273.76|271.76|271.59|269.59|542
1604859300000|2020-11-08 18:15:00|271.94|269.94|271.94|269.94|272.24|270.24|271.69|269.69|520
1604859600000|2020-11-08 18:20:00|271.93|269.93|271.74|269.74|271.95|269.95|271.72|269.72|279
1604859900000|2020-11-08 18:25:00|271.73|269.73|271.71|269.71|271.85|269.85|271.56|269.56|319
1604860200000|2020-11-08 18:30:00|271.72|269.72|272.16|270.16|272.27|270.27|271.71|269.71|304
1604860500000|2020-11-08 18:35:00|272.15|270.15|271.43|269.43|272.18|270.18|271.1|269.1|311
1604860800000|2020-11-08 18:40:00|271.42|269.42|270.17|268.17|271.51|269.51|269.51|267.51|421
1604861100000|2020-11-08 18:45:00|270.16|268.16|270.27|268.27|270.81|268.81|269.85|267.85|265
1604861400000|2020-11-08 18:50:00|270.26|268.26|270.67|268.67|270.91|268.91|270.26|268.26|278
1604861700000|2020-11-08 18:55:00|270.66|268.66|270.4|268.4|271.05|269.05|270.36|268.36|233
1604862000000|2020-11-08 19:00:00|270.39|268.39|270.65|268.65|270.85|268.85|270.38|268.38|257
1604862300000|2020-11-08 19:05:00|270.62|268.62|269.8|267.8|270.62|268.62|269.76|267.76|238
1604862600000|2020-11-08 19:10:00|269.79|267.79|269.82|267.82|270.14|268.14|269.71|267.71|299
1604862900000|2020-11-08 19:15:00|269.83|267.83|269.1|267.1|269.83|267.83|268.52|266.52|378
1604863200000|2020-11-08 19:20:00|269.13|267.13|268.47|266.47|269.21|267.21|267.89|265.89|618
1604863500000|2020-11-08 19:25:00|268.48|266.48|267.33|265.33|268.59|266.59|267.22|265.22|382
1604863800000|2020-11-08 19:30:00|267.32|265.32|268.39|266.39|268.7|266.7|267.24|265.24|400
1604864100000|2020-11-08 19:35:00|268.38|266.38|268.99|266.99|268.99|266.99|268.38|266.38|246
1604864400000|2020-11-08 19:40:00|269|267|269.24|267.24|269.26|267.26|268.6|266.6|278
1604864700000|2020-11-08 19:45:00|269.3|267.3|268.7|266.7|269.47|267.47|268.32|266.32|448
1604865000000|2020-11-08 19:50:00|268.69|266.69|268.42|266.42|269.05|267.05|268.23|266.23|452
1604865300000|2020-11-08 19:55:00|268.4|266.4|269.28|267.28|269.46|267.46|268.4|266.4|309
1604865600000|2020-11-08 20:00:00|269.29|267.29|269.78|267.78|270.02|268.02|269.25|267.25|352
1604865900000|2020-11-08 20:05:00|269.77|267.77|270.02|268.02|270.22|268.22|269.48|267.48|266
1604866200000|2020-11-08 20:10:00|269.99|267.99|270.08|268.08|270.12|268.12|269.57|267.57|312
1604866500000|2020-11-08 20:15:00|270.09|268.09|270.37|268.37|270.38|268.38|270.06|268.06|242
1604866800000|2020-11-08 20:20:00|270.38|268.38|269.4|267.4|270.38|268.38|269.18|267.18|345
1604867100000|2020-11-08 20:25:00|269.39|267.39|268.59|266.59|269.39|267.39|268.56|266.56|400
1604867400000|2020-11-08 20:30:00|268.58|266.58|268.47|266.47|268.7|266.7|268.36|266.36|309
1604867700000|2020-11-08 20:35:00|268.48|266.48|268.98|266.98|269|267|268.47|266.47|228
1604868000000|2020-11-08 20:40:00|268.99|266.99|269.79|267.79|269.86|267.86|268.98|266.98|281
1604868300000|2020-11-08 20:45:00|269.8|267.8|269.84|267.84|269.96|267.96|269.7|267.7|207
1604868600000|2020-11-08 20:50:00|269.86|267.86|270.17|268.17|270.29|268.29|269.64|267.64|211
1604868900000|2020-11-08 20:55:00|270.16|268.16|270.15|268.15|270.21|268.21|270.1|268.1|167
1604869200000|2020-11-08 21:00:00|270.14|268.14|270.37|268.37|270.37|268.37|270.11|268.11|119
1604869500000|2020-11-08 21:05:00|270.36|268.36|270.08|268.08|270.36|268.36|270.06|268.06|142
1604869800000|2020-11-08 21:10:00|270.09|268.09|268.76|266.76|270.1|268.1|268.54|266.54|409
1604870100000|2020-11-08 21:15:00|268.77|266.77|268.68|266.68|268.9|266.9|268.45|266.45|360
1604870400000|2020-11-08 21:20:00|268.69|266.69|268.44|266.44|268.71|266.71|268.36|266.36|382
1604870700000|2020-11-08 21:25:00|268.48|266.48|268.2|266.2|268.72|266.72|268.16|266.16|454
1604871000000|2020-11-08 21:30:00|268.19|266.19|268.49|266.49|268.66|266.66|268.14|266.14|400
1604871300000|2020-11-08 21:35:00|268.51|266.51|268.62|266.62|269.05|267.05|268.51|266.51|455
1604871600000|2020-11-08 21:40:00|268.59|266.59|268.77|266.77|268.93|266.93|268.59|266.59|289
1604871900000|2020-11-08 21:45:00|268.76|266.76|268.31|266.31|268.82|266.82|268.25|266.25|205
1604872200000|2020-11-08 21:50:00|268.29|266.29|268.14|266.14|268.31|266.31|267.88|265.88|419
1604872500000|2020-11-08 21:55:00|268.12|266.12|268.83|266.83|268.97|266.97|268.04|266.04|361
1604872800000|2020-11-08 22:00:00|268.84|266.84|269.75|267.75|269.75|267.75|268.84|266.84|167
1604873100000|2020-11-08 22:05:00|269.77|267.77|270.52|268.52|270.53|268.53|269.72|267.72|224
1604873400000|2020-11-08 22:10:00|270.53|268.53|270.63|268.63|270.78|268.78|270.47|268.47|226
1604873700000|2020-11-08 22:15:00|270.64|268.64|270.76|268.76|270.81|268.81|270.62|268.62|127
1604874000000|2020-11-08 22:20:00|270.77|268.77|270.82|268.82|271|269|270.74|268.74|314
1604874300000|2020-11-08 22:25:00|270.81|268.81|270.65|268.65|270.83|268.83|270.54|268.54|229
1604874600000|2020-11-08 22:30:00|270.66|268.66|270.8|268.8|270.84|268.84|270.62|268.62|138
1604874900000|2020-11-08 22:35:00|270.81|268.81|271.3|269.3|271.42|269.42|270.75|268.75|266
1604875200000|2020-11-08 22:40:00|271.31|269.31|271.42|269.42|271.46|269.46|271.29|269.29|175
1604875500000|2020-11-08 22:45:00|271.43|269.43|271.28|269.28|271.43|269.43|271.27|269.27|98
1604875800000|2020-11-08 22:50:00|271.27|269.27|271.27|269.27|271.32|269.32|271.14|269.14|153
1604876100000|2020-11-08 22:55:00|271.28|269.28|271.33|269.33|271.52|269.52|271.23|269.23|217
1604876400000|2020-11-08 23:00:00|271.31|269.31|271.25|269.25|271.35|269.35|271.19|269.19|226
1604876700000|2020-11-08 23:05:00|271.27|269.27|271.15|269.15|271.57|269.57|271.14|269.14|141
1604877000000|2020-11-08 23:10:00|271.17|269.17|271.07|269.07|271.19|269.19|270.86|268.86|263
1604877300000|2020-11-08 23:15:00|271.08|269.08|271.5|269.5|271.51|269.51|270.68|268.68|326
1604877600000|2020-11-08 23:20:00|271.49|269.49|271.97|269.97|271.99|269.99|271.37|269.37|273
1604877900000|2020-11-08 23:25:00|271.96|269.96|272.07|270.07|272.31|270.31|271.91|269.91|318
1604878200000|2020-11-08 23:30:00|272.25|270.25|275.51|273.51|275.89|273.89|272.21|270.21|506
1604878500000|2020-11-08 23:35:00|275.5|273.5|275.43|273.43|276.39|274.39|275.32|273.32|394
1604878800000|2020-11-08 23:40:00|275.53|273.53|274.98|272.98|275.83|273.83|274.85|272.85|383
1604879100000|2020-11-08 23:45:00|274.97|272.97|273.67|271.67|274.97|272.97|273.35|271.35|363
1604879400000|2020-11-08 23:50:00|273.65|271.65|271.78|269.78|273.65|271.65|270.95|268.95|463
1604879700000|2020-11-08 23:55:00|271.76|269.76|271.81|269.81|272.12|270.12|271.58|269.58|267
1604880000000|2020-11-09 00:00:00|271.8|269.8|271.52|269.52|273.01|271.01|271.52|269.52|528
1604880300000|2020-11-09 00:05:00|271.49|269.49|268.98|266.98|271.58|269.58|268.94|266.94|566
1604880600000|2020-11-09 00:10:00|269|267|269.19|267.19|270.02|268.02|268.97|266.97|347
1604880900000|2020-11-09 00:15:00|269.18|267.18|269.18|267.18|269.64|267.64|269.04|267.04|292
1604881200000|2020-11-09 00:20:00|269.19|267.19|270.4|268.4|270.54|268.54|269.16|267.16|331
1604881500000|2020-11-09 00:25:00|270.41|268.41|270.85|268.85|270.98|268.98|270.27|268.27|286
1604881800000|2020-11-09 00:30:00|270.86|268.86|270.84|268.84|271.17|269.17|270.51|268.51|447
1604882100000|2020-11-09 00:35:00|270.83|268.83|271.45|269.45|271.46|269.46|270.78|268.78|308
1604882400000|2020-11-09 00:40:00|271.46|269.46|272.42|270.42|272.45|270.45|271.44|269.44|293
1604882700000|2020-11-09 00:45:00|272.46|270.46|272.31|270.31|273.05|271.05|272.21|270.21|375
1604883000000|2020-11-09 00:50:00|272.3|270.3|271.7|269.7|272.36|270.36|271.57|269.57|400
1604883300000|2020-11-09 00:55:00|271.68|269.68|271.78|269.78|272.06|270.06|271.56|269.56|379
1604883600000|2020-11-09 01:00:00|271.77|269.77|271.66|269.66|271.84|269.84|271.13|269.13|307
1604883900000|2020-11-09 01:05:00|271.65|269.65|271.97|269.97|271.98|269.98|271.54|269.54|221
1604884200000|2020-11-09 01:10:00|271.98|269.98|271.01|269.01|272.75|270.75|270.87|268.87|488
1604884500000|2020-11-09 01:15:00|270.98|268.98|270.17|268.17|271.03|269.03|269.73|267.73|445
1604884800000|2020-11-09 01:20:00|270.15|268.15|270.38|268.38|270.46|268.46|270.15|268.15|192
1604885100000|2020-11-09 01:25:00|270.37|268.37|270.31|268.31|270.67|268.67|270.31|268.31|223
1604885400000|2020-11-09 01:30:00|270.32|268.32|270.32|268.32|270.59|268.59|270.27|268.27|224
1604885700000|2020-11-09 01:35:00|270.31|268.31|270.33|268.33|270.64|268.64|270.26|268.26|295
1604886000000|2020-11-09 01:40:00|270.32|268.32|269.91|267.91|270.39|268.39|269.88|267.88|254
1604886300000|2020-11-09 01:45:00|269.89|267.89|268.84|266.84|269.89|267.89|268.84|266.84|367
1604886600000|2020-11-09 01:50:00|268.81|266.81|268.56|266.56|268.85|266.85|268.09|266.09|472
1604886900000|2020-11-09 01:55:00|268.59|266.59|268.55|266.55|268.68|266.68|268.28|266.28|225
1604887200000|2020-11-09 02:00:00|268.54|266.54|268.51|266.51|268.54|266.54|268.03|266.03|294
1604887500000|2020-11-09 02:05:00|268.52|266.52|269.02|267.02|269.2|267.2|268.45|266.45|256
1604887800000|2020-11-09 02:10:00|269.03|267.03|268.81|266.81|269.04|267.04|268.48|266.48|355
1604888100000|2020-11-09 02:15:00|268.79|266.79|268.21|266.21|268.83|266.83|268.04|266.04|377
1604888400000|2020-11-09 02:20:00|268.22|266.22|268.88|266.88|269.17|267.17|268.21|266.21|309
1604888700000|2020-11-09 02:25:00|268.89|266.89|269.11|267.11|269.16|267.16|268.73|266.73|247
1604889000000|2020-11-09 02:30:00|269.12|267.12|270.24|268.24|270.37|268.37|269.11|267.11|281
1604889300000|2020-11-09 02:35:00|270.25|268.25|269.92|267.92|270.25|268.25|269.81|267.81|329
1604889600000|2020-11-09 02:40:00|269.91|267.91|270.14|268.14|270.14|268.14|269.73|267.73|240
1604889900000|2020-11-09 02:45:00|270.13|268.13|269.39|267.39|270.14|268.14|269.38|267.38|302
1604890200000|2020-11-09 02:50:00|269.4|267.4|268.63|266.63|269.44|267.44|268.55|266.55|451
1604890500000|2020-11-09 02:55:00|268.64|266.64|268.57|266.57|268.68|266.68|268.39|266.39|319
1604890800000|2020-11-09 03:00:00|268.59|266.59|268.72|266.72|268.74|266.74|268.32|266.32|333
1604891100000|2020-11-09 03:05:00|268.73|266.73|268.92|266.92|268.92|266.92|268.49|266.49|267
1604891400000|2020-11-09 03:10:00|268.93|266.93|269.04|267.04|269.37|267.37|268.91|266.91|325
1604891700000|2020-11-09 03:15:00|269.05|267.05|269.2|267.2|269.42|267.42|268.79|266.79|365
1604892000000|2020-11-09 03:20:00|269.18|267.18|269.34|267.34|269.35|267.35|268.81|266.81|359
1604892300000|2020-11-09 03:25:00|269.33|267.33|269.22|267.22|269.33|267.33|269.11|267.11|185
1604892600000|2020-11-09 03:30:00|269.21|267.21|269.21|267.21|269.22|267.22|269.14|267.14|126
1604892900000|2020-11-09 03:35:00|269.22|267.22|269.11|267.11|269.29|267.29|269.11|267.11|168
1604893200000|2020-11-09 03:40:00|269.12|267.12|268.46|266.46|269.18|267.18|268.44|266.44|375
1604893500000|2020-11-09 03:45:00|268.45|266.45|268.26|266.26|268.47|266.47|268.12|266.12|262
1604893800000|2020-11-09 03:50:00|268.29|266.29|268.79|266.79|268.8|266.8|268.23|266.23|247
1604894100000|2020-11-09 03:55:00|268.8|266.8|268.17|266.17|268.86|266.86|268.14|266.14|215
1604894400000|2020-11-09 04:00:00|268.18|266.18|265.59|263.59|268.18|266.18|265.56|263.56|608
1604894700000|2020-11-09 04:05:00|265.6|263.6|266.48|264.48|266.58|264.58|265.47|263.47|390
1604895000000|2020-11-09 04:10:00|266.49|264.49|267.13|265.13|267.16|265.16|266.49|264.49|364
1604895300000|2020-11-09 04:15:00|267.12|265.12|267.04|265.04|267.13|265.13|266.74|264.74|338
1604895600000|2020-11-09 04:20:00|267.03|265.03|267.02|265.02|267.07|265.07|266.54|264.54|309
1604895900000|2020-11-09 04:25:00|267.06|265.06|267.5|265.5|267.86|265.86|267.06|265.06|296
1604896200000|2020-11-09 04:30:00|267.51|265.51|267.48|265.48|267.62|265.62|267.33|265.33|212
1604896500000|2020-11-09 04:35:00|267.51|265.51|268.19|266.19|268.2|266.2|267.45|265.45|201
1604896800000|2020-11-09 04:40:00|268.2|266.2|269.18|267.18|269.27|267.27|268.19|266.19|296
1604897100000|2020-11-09 04:45:00|269.17|267.17|268.7|266.7|269.17|267.17|268.65|266.65|306
1604897400000|2020-11-09 04:50:00|268.71|266.71|268.45|266.45|268.74|266.74|268.44|266.44|213
1604897700000|2020-11-09 04:55:00|268.44|266.44|268.36|266.36|268.46|266.46|268.12|266.12|217
1604898000000|2020-11-09 05:00:00|268.34|266.34|267.48|265.48|268.37|266.37|267.47|265.47|288
1604898300000|2020-11-09 05:05:00|267.47|265.47|267.15|265.15|267.47|265.47|266.68|264.68|285
1604898600000|2020-11-09 05:10:00|267.14|265.14|267.66|265.66|267.66|265.66|267.12|265.12|226
1604898900000|2020-11-09 05:15:00|267.67|265.67|268.76|266.76|268.87|266.87|267.67|265.67|287
1604899200000|2020-11-09 05:20:00|268.75|266.75|268.73|266.73|268.92|266.92|268.73|266.73|238
1604899500000|2020-11-09 05:25:00|268.72|266.72|268.75|266.75|268.83|266.83|268.6|266.6|204
1604899800000|2020-11-09 05:30:00|268.74|266.74|269.13|267.13|269.83|267.83|268.74|266.74|244
1604900100000|2020-11-09 05:35:00|269.14|267.14|269.58|267.58|269.6|267.6|269.14|267.14|200
1604900400000|2020-11-09 05:40:00|269.59|267.59|270.26|268.26|270.26|268.26|269.54|267.54|288
1604900700000|2020-11-09 05:45:00|270.27|268.27|269.73|267.73|270.3|268.3|269.71|267.71|300
1604901000000|2020-11-09 05:50:00|269.72|267.72|268.97|266.97|269.74|267.74|268.85|266.85|305
1604901300000|2020-11-09 05:55:00|268.99|266.99|269.41|267.41|269.49|267.49|268.99|266.99|175
1604901600000|2020-11-09 06:00:00|269.4|267.4|269.3|267.3|269.41|267.41|269.08|267.08|211
1604901900000|2020-11-09 06:05:00|269.26|267.26|269.29|267.29|269.34|267.34|268.97|266.97|258
1604902200000|2020-11-09 06:10:00|269.3|267.3|269.52|267.52|269.57|267.57|269.3|267.3|173
1604902500000|2020-11-09 06:15:00|269.51|267.51|269.14|267.14|269.51|267.51|269.14|267.14|145
1604902800000|2020-11-09 06:20:00|269.12|267.12|269.21|267.21|269.55|267.55|269.12|267.12|196
1604903100000|2020-11-09 06:25:00|269.2|267.2|268.56|266.56|269.2|267.2|268.37|266.37|292
1604903400000|2020-11-09 06:30:00|268.55|266.55|268.29|266.29|268.55|266.55|267.92|265.92|268
1604903700000|2020-11-09 06:35:00|268.3|266.3|267.54|265.54|268.46|266.46|267.38|265.38|246
1604904000000|2020-11-09 06:40:00|267.53|265.53|267.72|265.72|267.89|265.89|267.44|265.44|263
1604904300000|2020-11-09 06:45:00|267.71|265.71|267.75|265.75|267.88|265.88|267.43|265.43|298
1604904600000|2020-11-09 06:50:00|267.76|265.76|267.47|265.47|267.86|265.86|267.32|265.32|286
1604904900000|2020-11-09 06:55:00|267.46|265.46|267.48|265.48|267.48|265.48|267.22|265.22|224
1604905200000|2020-11-09 07:00:00|267.47|265.47|267.78|265.78|267.82|265.82|266.8|264.8|360
1604905500000|2020-11-09 07:05:00|267.79|265.79|268.06|266.06|268.39|266.39|267.79|265.79|254
1604905800000|2020-11-09 07:10:00|268.05|266.05|268.15|266.15|268.28|266.28|267.93|265.93|262
1604906100000|2020-11-09 07:15:00|268.14|266.14|267.83|265.83|268.32|266.32|267.82|265.82|229
1604906400000|2020-11-09 07:20:00|267.84|265.84|267.79|265.79|267.88|265.88|267.69|265.69|146
1604906700000|2020-11-09 07:25:00|267.8|265.8|268|266|268|266|267.8|265.8|148
1604907000000|2020-11-09 07:30:00|268.03|266.03|268.68|266.68|268.75|266.75|268.02|266.02|156
1604907300000|2020-11-09 07:35:00|268.67|266.67|269.51|267.51|269.52|267.52|268.67|266.67|268
1604907600000|2020-11-09 07:40:00|269.52|267.52|269.73|267.73|269.9|267.9|269.39|267.39|247
1604907900000|2020-11-09 07:45:00|269.72|267.72|268.98|266.98|269.72|267.72|268.97|266.97|300
1604908200000|2020-11-09 07:50:00|268.97|266.97|267.98|265.98|268.98|266.98|267.45|265.45|490
1604908500000|2020-11-09 07:55:00|267.99|265.99|266.51|264.51|268.04|266.04|266.35|264.35|443
1604908800000|2020-11-09 08:00:00|266.5|264.5|266.24|264.24|267.62|265.62|266.15|264.15|435
1604909100000|2020-11-09 08:05:00|266.26|264.26|266.67|264.67|267|265|266.16|264.16|299
1604909400000|2020-11-09 08:10:00|266.62|264.62|267.58|265.58|267.58|265.58|266.57|264.57|296
1604909700000|2020-11-09 08:15:00|267.55|265.55|267.24|265.24|267.56|265.56|267.13|265.13|225
1604910000000|2020-11-09 08:20:00|267.25|265.25|266.76|264.76|267.32|265.32|266.62|264.62|375
1604910300000|2020-11-09 08:25:00|266.77|264.77|266.26|264.26|267.02|265.02|266|264|505
1604910600000|2020-11-09 08:30:00|266.28|264.28|266.64|264.64|266.67|264.67|264.96|262.96|519
1604910900000|2020-11-09 08:35:00|266.65|264.65|267.36|265.36|267.36|265.36|266.53|264.53|290
1604911200000|2020-11-09 08:40:00|267.38|265.38|268.74|266.74|269|267|267.38|265.38|369
1604911500000|2020-11-09 08:45:00|268.76|266.76|269.29|267.29|269.84|267.84|268.75|266.75|450
1604911800000|2020-11-09 08:50:00|269.26|267.26|269.11|267.11|269.36|267.36|269.03|267.03|276
1604912100000|2020-11-09 08:55:00|269.13|267.13|269.54|267.54|269.62|267.62|269.08|267.08|304
1604912400000|2020-11-09 09:00:00|269.56|267.56|270.52|268.52|270.62|268.62|269.34|267.34|414
1604912700000|2020-11-09 09:05:00|270.55|268.55|271.09|269.09|271.54|269.54|270.3|268.3|368
1604913000000|2020-11-09 09:10:00|271.1|269.1|272.32|270.32|272.76|270.76|270.66|268.66|493
1604913300000|2020-11-09 09:15:00|272.31|270.31|272.77|270.77|272.97|270.97|271.95|269.95|496
1604913600000|2020-11-09 09:20:00|272.76|270.76|271.7|269.7|272.82|270.82|271.31|269.31|415
1604913900000|2020-11-09 09:25:00|271.69|269.69|271.9|269.9|272.13|270.13|271.36|269.36|338
1604914200000|2020-11-09 09:30:00|271.91|269.91|271.59|269.59|272.35|270.35|271.59|269.59|364
1604914500000|2020-11-09 09:35:00|271.6|269.6|271.74|269.74|272.16|270.16|271.6|269.6|275
1604914800000|2020-11-09 09:40:00|271.76|269.76|270.66|268.66|271.91|269.91|270.47|268.47|335
1604915100000|2020-11-09 09:45:00|270.65|268.65|270.57|268.57|270.68|268.68|269.97|267.97|319
1604915400000|2020-11-09 09:50:00|270.58|268.58|271.7|269.7|271.78|269.78|270.56|268.56|326
1604915700000|2020-11-09 09:55:00|271.71|269.71|271.41|269.41|271.79|269.79|271.19|269.19|359
1604916000000|2020-11-09 10:00:00|271.42|269.42|271.9|269.9|272.58|270.58|271.41|269.41|448
1604916300000|2020-11-09 10:05:00|271.91|269.91|273.63|271.63|273.81|271.81|271.88|269.88|417
1604916600000|2020-11-09 10:10:00|273.62|271.62|272.82|270.82|273.62|271.62|272.81|270.81|321
1604916900000|2020-11-09 10:15:00|272.81|270.81|272.27|270.27|272.83|270.83|272.15|270.15|363
1604917200000|2020-11-09 10:20:00|272.28|270.28|272.3|270.3|272.37|270.37|272.06|270.06|253
1604917500000|2020-11-09 10:25:00|272.31|270.31|271.67|269.67|272.36|270.36|271.63|269.63|257
1604917800000|2020-11-09 10:30:00|271.7|269.7|270.85|268.85|271.8|269.8|270.68|268.68|302
1604918100000|2020-11-09 10:35:00|270.86|268.86|270.82|268.82|270.86|268.86|270.21|268.21|139
1604918400000|2020-11-09 10:40:00|270.81|268.81|271.13|269.13|271.2|269.2|270.8|268.8|178
1604918700000|2020-11-09 10:45:00|271.14|269.14|271.23|269.23|271.35|269.35|271.13|269.13|222
1604919000000|2020-11-09 10:50:00|271.24|269.24|271.77|269.77|272.12|270.12|271.24|269.24|247
1604919300000|2020-11-09 10:55:00|271.76|269.76|272.42|270.42|272.42|270.42|271.39|269.39|289
1604919600000|2020-11-09 11:00:00|272.43|270.43|272.18|270.18|272.55|270.55|271.88|269.88|396
1604919900000|2020-11-09 11:05:00|272.14|270.14|272.76|270.76|272.94|270.94|272.07|270.07|310
1604920200000|2020-11-09 11:10:00|272.78|270.78|272.49|270.49|272.9|270.9|271.96|269.96|420
1604920500000|2020-11-09 11:15:00|272.46|270.46|271.9|269.9|272.54|270.54|271.84|269.84|171
1604920800000|2020-11-09 11:20:00|271.89|269.89|271.61|269.61|271.89|269.89|271.27|269.27|210
1604921100000|2020-11-09 11:25:00|271.62|269.62|271.43|269.43|271.66|269.66|271.28|269.28|201
1604921400000|2020-11-09 11:30:00|271.49|269.49|271.49|269.49|271.59|269.59|270.89|268.89|271
1604921700000|2020-11-09 11:35:00|271.5|269.5|271.14|269.14|271.51|269.51|270.95|268.95|203
1604922000000|2020-11-09 11:40:00|271.15|269.15|271.26|269.26|271.38|269.38|271.01|269.01|189
1604922300000|2020-11-09 11:45:00|271.24|269.24|272.78|270.78|272.82|270.82|271.24|269.24|530
1604922600000|2020-11-09 11:50:00|272.77|270.77|274.22|272.22|274.22|272.22|272.76|270.76|518
1604922900000|2020-11-09 11:55:00|274.21|272.21|274.47|272.47|275.31|273.31|274.1|272.1|580
1604923200000|2020-11-09 12:00:00|274.48|272.48|272.15|270.15|274.54|272.54|271.66|269.66|631
1604923500000|2020-11-09 12:05:00|272.17|270.17|271.27|269.27|272.17|270.17|270.41|268.41|418
1604923800000|2020-11-09 12:10:00|271.28|269.28|268.24|266.24|271.33|269.33|268.11|266.11|640
1604924100000|2020-11-09 12:15:00|268.26|266.26|269.25|267.25|270.36|268.36|268.03|266.03|562
1604924400000|2020-11-09 12:20:00|269.26|267.26|269.12|267.12|269.59|267.59|268.88|266.88|359
1604924700000|2020-11-09 12:25:00|269.11|267.11|268.98|266.98|269.86|267.86|268.93|266.93|360
1604925000000|2020-11-09 12:30:00|268.97|266.97|268.88|266.88|269.59|267.59|268.51|266.51|390
1604925300000|2020-11-09 12:35:00|268.9|266.9|268.3|266.3|269.03|267.03|266.37|264.37|462
1604925600000|2020-11-09 12:40:00|268.33|266.33|267.33|265.33|268.64|266.64|267.31|265.31|401
1604925900000|2020-11-09 12:45:00|267.32|265.32|266.04|264.04|267.67|265.67|266.03|264.03|400
1604926200000|2020-11-09 12:50:00|266.03|264.03|264.94|262.94|266.51|264.51|264.6|262.6|422
1604926500000|2020-11-09 12:55:00|264.95|262.95|266.32|264.32|266.46|264.46|264.91|262.91|377
1604926800000|2020-11-09 13:00:00|266.33|264.33|266.23|264.23|266.73|264.73|266.2|264.2|314
1604927100000|2020-11-09 13:05:00|266.25|264.25|265.55|263.55|266.6|264.6|265.55|263.55|401
1604927400000|2020-11-09 13:10:00|265.56|263.56|265.45|263.45|265.91|263.91|265.18|263.18|544
1604927700000|2020-11-09 13:15:00|265.46|263.46|267.06|265.06|267.17|265.17|264.89|262.89|573
1604928000000|2020-11-09 13:20:00|267.07|265.07|266.32|264.32|267.29|265.29|266.3|264.3|425
1604928300000|2020-11-09 13:25:00|266.31|264.31|265.45|263.45|266.64|264.64|265.24|263.24|391
1604928600000|2020-11-09 13:30:00|265.46|263.46|266.53|264.53|266.68|264.68|265.38|263.38|420
1604928900000|2020-11-09 13:35:00|266.52|264.52|266.08|264.08|266.68|264.68|266.06|264.06|404
1604929200000|2020-11-09 13:40:00|266.07|264.07|265.86|263.86|266.27|264.27|265.46|263.46|477
1604929500000|2020-11-09 13:45:00|265.87|263.87|265.2|263.2|265.9|263.9|265.1|263.1|402
1604929800000|2020-11-09 13:50:00|265.19|263.19|266.31|264.31|266.79|264.79|264.45|262.45|529
1604930100000|2020-11-09 13:55:00|266.32|264.32|267.03|265.03|267.4|265.4|266.3|264.3|493
1604930400000|2020-11-09 14:00:00|267.02|265.02|267.23|265.23|267.83|265.83|266.76|264.76|393
1604930700000|2020-11-09 14:05:00|267.24|265.24|266.96|264.96|267.42|265.42|266.54|264.54|348
1604931000000|2020-11-09 14:10:00|266.95|264.95|265.91|263.91|266.96|264.96|265.91|263.91|293
1604931300000|2020-11-09 14:15:00|265.94|263.94|265.36|263.36|265.94|263.94|265.12|263.12|330
1604931600000|2020-11-09 14:20:00|265.35|263.35|266.07|264.07|266.62|264.62|265.35|263.35|326
1604931900000|2020-11-09 14:25:00|266.09|264.09|266.08|264.08|266.58|264.58|265.98|263.98|312
1604932200000|2020-11-09 14:30:00|266.1|264.1|266.66|264.66|267.16|265.16|265.95|263.95|382
1604932500000|2020-11-09 14:35:00|266.65|264.65|266.82|264.82|267.26|265.26|266.5|264.5|351
1604932800000|2020-11-09 14:40:00|266.83|264.83|266.98|264.98|267.18|265.18|266.83|264.83|318
1604933100000|2020-11-09 14:45:00|266.99|264.99|266.66|264.66|267.11|265.11|266.57|264.57|338
1604933400000|2020-11-09 14:50:00|266.67|264.67|265.62|263.62|266.67|264.67|265.41|263.41|322
1604933700000|2020-11-09 14:55:00|265.61|263.61|262.93|260.93|265.65|263.65|262.33|260.33|514
1604934000000|2020-11-09 15:00:00|262.95|260.95|262.89|260.89|263.8|261.8|262.49|260.49|620
1604934300000|2020-11-09 15:05:00|262.9|260.9|261.88|259.88|262.94|260.94|261.84|259.84|511
1604934600000|2020-11-09 15:10:00|261.86|259.86|261.05|259.05|262.49|260.49|260.92|258.92|598
1604934900000|2020-11-09 15:15:00|261.06|259.06|262.98|260.98|263.07|261.07|260.29|258.29|518
1604935200000|2020-11-09 15:20:00|262.97|260.97|263.67|261.67|263.74|261.74|262.49|260.49|423
1604935500000|2020-11-09 15:25:00|263.68|261.68|263.85|261.85|264.13|262.13|263.34|261.34|383
1604935800000|2020-11-09 15:30:00|263.86|261.86|264.16|262.16|264.16|262.16|263.23|261.23|294
1604936100000|2020-11-09 15:35:00|264.17|262.17|263.47|261.47|264.27|262.27|263.22|261.22|292
1604936400000|2020-11-09 15:40:00|263.48|261.48|262.41|260.41|263.59|261.59|262.26|260.26|384
1604936700000|2020-11-09 15:45:00|262.42|260.42|261.62|259.62|262.42|260.42|261.36|259.36|411
1604937000000|2020-11-09 15:50:00|261.61|259.61|262.07|260.07|262.69|260.69|261.36|259.36|486
1604937300000|2020-11-09 15:55:00|262.06|260.06|261.65|259.65|262.13|260.13|261.34|259.34|556
1604937600000|2020-11-09 16:00:00|261.64|259.64|261.18|259.18|262.06|260.06|259.39|257.39|822
1604937900000|2020-11-09 16:05:00|261.19|259.19|259.83|257.83|261.54|259.54|259.27|257.27|736
1604938200000|2020-11-09 16:10:00|259.72|257.72|259.77|257.77|259.83|257.83|258.74|256.74|686
1604938500000|2020-11-09 16:15:00|259.76|257.76|262.71|260.71|262.71|260.71|259.06|257.06|643
1604938800000|2020-11-09 16:20:00|262.72|260.72|263.53|261.53|263.94|261.94|262.72|260.72|427
1604939100000|2020-11-09 16:25:00|263.51|261.51|262.5|260.5|263.55|261.55|261.95|259.95|614
1604939400000|2020-11-09 16:30:00|262.51|260.51|262.98|260.98|263.31|261.31|262.33|260.33|415
1604939700000|2020-11-09 16:35:00|262.99|260.99|263.03|261.03|264.11|262.11|262.6|260.6|585
1604940000000|2020-11-09 16:40:00|263|261|263.8|261.8|263.83|261.83|262.97|260.97|491
1604940300000|2020-11-09 16:45:00|263.79|261.79|263.39|261.39|264.03|262.03|262.75|260.75|466
1604940600000|2020-11-09 16:50:00|263.32|261.32|263.83|261.83|263.89|261.89|263.29|261.29|414
1604940900000|2020-11-09 16:55:00|263.84|261.84|264.18|262.18|264.29|262.29|263.69|261.69|332
1604941200000|2020-11-09 17:00:00|264.17|262.17|263.77|261.77|264.3|262.3|263.74|261.74|214
1604941500000|2020-11-09 17:05:00|263.79|261.79|264.65|262.65|264.65|262.65|263.77|261.77|377
1604941800000|2020-11-09 17:10:00|264.66|262.66|264.66|262.66|264.76|262.76|264.52|262.52|271
1604942100000|2020-11-09 17:15:00|264.65|262.65|264.73|262.73|264.73|262.73|264.61|262.61|165
1604942400000|2020-11-09 17:20:00|264.72|262.72|264.66|262.66|264.77|262.77|264.56|262.56|210
1604942700000|2020-11-09 17:25:00|264.65|262.65|264.08|262.08|264.75|262.75|264.08|262.08|375
1604943000000|2020-11-09 17:30:00|264.17|262.17|263.89|261.89|264.24|262.24|263.62|261.62|366
1604943300000|2020-11-09 17:35:00|263.88|261.88|264.25|262.25|264.34|262.34|263.5|261.5|321
1604943600000|2020-11-09 17:40:00|264.23|262.23|264.37|262.37|264.44|262.44|263.91|261.91|373
1604943900000|2020-11-09 17:45:00|264.38|262.38|264.39|262.39|264.64|262.64|264.14|262.14|333
1604944200000|2020-11-09 17:50:00|264.4|262.4|264.4|262.4|264.48|262.48|264.22|262.22|254
1604944500000|2020-11-09 17:55:00|264.38|262.38|264.56|262.56|264.83|262.83|264.27|262.27|275
1604944800000|2020-11-09 18:00:00|264.57|262.57|263.94|261.94|264.72|262.72|263.66|261.66|326
1604945100000|2020-11-09 18:05:00|263.96|261.96|264.23|262.23|264.43|262.43|263.96|261.96|287
1604945400000|2020-11-09 18:10:00|264.24|262.24|264.45|262.45|264.52|262.52|264.16|262.16|293
1604945700000|2020-11-09 18:15:00|264.46|262.46|264.43|262.43|264.68|262.68|264.35|262.35|206
1604946000000|2020-11-09 18:20:00|264.44|262.44|264.95|262.95|265.24|263.24|264.42|262.42|301
1604946300000|2020-11-09 18:25:00|264.96|262.96|264.23|262.23|264.97|262.97|264.12|262.12|264
1604946600000|2020-11-09 18:30:00|264.24|262.24|264.81|262.81|264.81|262.81|264.24|262.24|235
1604946900000|2020-11-09 18:35:00|264.82|262.82|265|263|265.14|263.14|264.79|262.79|250
1604947200000|2020-11-09 18:40:00|264.99|262.99|265.63|263.63|265.66|263.66|264.98|262.98|255
1604947500000|2020-11-09 18:45:00|265.58|263.58|265.16|263.16|265.9|263.9|265.09|263.09|432
1604947800000|2020-11-09 18:50:00|265.15|263.15|265.43|263.43|265.7|263.7|265.13|263.13|416
1604948100000|2020-11-09 18:55:00|265.45|263.45|265.68|263.68|265.74|263.74|265.25|263.25|342
1604948400000|2020-11-09 19:00:00|265.67|263.67|265.5|263.5|265.79|263.79|265.5|263.5|253
1604948700000|2020-11-09 19:05:00|265.49|263.49|265.76|263.76|265.76|263.76|265.44|263.44|234
1604949000000|2020-11-09 19:10:00|265.77|263.77|266.22|264.22|266.23|264.23|265.66|263.66|324
1604949300000|2020-11-09 19:15:00|266.21|264.21|266.56|264.56|266.63|264.63|265.94|263.94|318
1604949600000|2020-11-09 19:20:00|266.54|264.54|266.33|264.33|266.56|264.56|266.02|264.02|339
1604949900000|2020-11-09 19:25:00|266.32|264.32|266.38|264.38|266.4|264.4|266.02|264.02|260
1604950200000|2020-11-09 19:30:00|266.39|264.39|266.63|264.63|266.67|264.67|266.37|264.37|285
1604950500000|2020-11-09 19:35:00|266.62|264.62|266.03|264.03|266.69|264.69|265.97|263.97|280
1604950800000|2020-11-09 19:40:00|266.04|264.04|266.43|264.43|266.43|264.43|265.9|263.9|366
1604951100000|2020-11-09 19:45:00|266.44|264.44|266.56|264.56|266.73|264.73|266.29|264.29|309
1604951400000|2020-11-09 19:50:00|266.57|264.57|266.61|264.61|266.72|264.72|266.3|264.3|271
1604951700000|2020-11-09 19:55:00|266.62|264.62|266.61|264.61|266.78|264.78|266.38|264.38|266
1604952000000|2020-11-09 20:00:00|266.6|264.6|266.43|264.43|266.82|264.82|266.41|264.41|371
1604952300000|2020-11-09 20:05:00|266.45|264.45|266.31|264.31|266.54|264.54|266.31|264.31|226
1604952600000|2020-11-09 20:10:00|266.34|264.34|266.06|264.06|266.6|264.6|265.99|263.99|198
1604952900000|2020-11-09 20:15:00|266.05|264.05|265.72|263.72|266.32|264.32|265.66|263.66|235
1604953200000|2020-11-09 20:20:00|265.73|263.73|265.96|263.96|266.01|264.01|265.67|263.67|199
1604953500000|2020-11-09 20:25:00|265.97|263.97|266.28|264.28|266.29|264.29|265.78|263.78|175
1604953800000|2020-11-09 20:30:00|266.26|264.26|266.65|264.65|266.84|264.84|266.26|264.26|295
1604954100000|2020-11-09 20:35:00|266.66|264.66|266.71|264.71|266.88|264.88|266.56|264.56|307
1604954400000|2020-11-09 20:40:00|266.72|264.72|266.8|264.8|266.8|264.8|266.55|264.55|217
1604954700000|2020-11-09 20:45:00|266.79|264.79|266.54|264.54|266.83|264.83|266.52|264.52|166
1604955000000|2020-11-09 20:50:00|266.55|264.55|266.05|264.05|266.55|264.55|265.81|263.81|368
1604955300000|2020-11-09 20:55:00|266.06|264.06|265.8|263.8|266.07|264.07|265.68|263.68|259
1604955600000|2020-11-09 21:00:00|265.9|263.9|266.01|264.01|266.18|264.18|265.79|263.79|170
1604955900000|2020-11-09 21:05:00|266|264|266.31|264.31|266.32|264.32|266|264|176
1604956200000|2020-11-09 21:10:00|266.3|264.3|266.52|264.52|266.52|264.52|266.25|264.25|230
1604956500000|2020-11-09 21:15:00|266.53|264.53|266.86|264.86|266.95|264.95|266.53|264.53|281
1604956800000|2020-11-09 21:20:00|266.87|264.87|266.55|264.55|267.03|265.03|266.47|264.47|350
1604957100000|2020-11-09 21:25:00|266.59|264.59|266.53|264.53|266.88|264.88|266.51|264.51|296
1604957400000|2020-11-09 21:30:00|266.54|264.54|266.77|264.77|266.88|264.88|266.42|264.42|269
1604957700000|2020-11-09 21:35:00|266.78|264.78|265.87|263.87|266.85|264.85|265.85|263.85|227
1604958000000|2020-11-09 21:40:00|265.86|263.86|265.82|263.82|266.08|264.08|265.76|263.76|203
1604958300000|2020-11-09 21:45:00|265.83|263.83|265.96|263.96|266|264|265.79|263.79|183
1604958600000|2020-11-09 21:50:00|265.97|263.97|265.97|263.97|266.07|264.07|265.85|263.85|227
1604958900000|2020-11-09 21:55:00|265.98|263.98|266|264|266.1|264.1|265.82|263.82|198
1604959200000|2020-11-09 22:00:00|265.97|263.97|265.73|263.73|265.97|263.97|265.51|263.51|164
1604959500000|2020-11-09 22:05:00|265.76|263.76|266.03|264.03|266.07|264.07|265.76|263.76|82
1604959800000|2020-11-09 22:10:00|266.04|264.04|266.06|264.06|266.06|264.06|266.04|264.04|15
1604960100000|2020-11-09 22:15:00|266.05|264.05|266.07|264.07|266.1|264.1|266.05|264.05|33
1604960400000|2020-11-09 22:20:00|266|264|266.22|264.22|266.26|264.26|265.99|263.99|113
1604960700000|2020-11-09 22:25:00|266.21|264.21|265.99|263.99|266.38|264.38|265.96|263.96|134
1604961000000|2020-11-09 22:30:00|265.98|263.98|264.91|262.91|266|264|264.87|262.87|221
1604961300000|2020-11-09 22:35:00|264.9|262.9|264.56|262.56|264.92|262.92|264.53|262.53|173
1604961600000|2020-11-09 22:40:00|264.57|262.57|265|263|265.01|263.01|264.55|262.55|235
1604961900000|2020-11-09 22:45:00|264.98|262.98|265.38|263.38|265.84|263.84|264.97|262.97|407
1604962200000|2020-11-09 22:50:00|265.39|263.39|264.74|262.74|265.64|263.64|264.57|262.57|423
1604962500000|2020-11-09 22:55:00|264.73|262.73|264.4|262.4|264.75|262.75|264.33|262.33|454
1604962800000|2020-11-09 23:00:00|264.34|262.34|264.58|262.58|264.89|262.89|264.34|262.34|342
1604963100000|2020-11-09 23:05:00|264.56|262.56|264.56|262.56|264.65|262.65|264.27|262.27|329
1604963400000|2020-11-09 23:10:00|264.57|262.57|264.52|262.52|264.72|262.72|264.44|262.44|278
1604963700000|2020-11-09 23:15:00|264.5|262.5|264.66|262.66|264.83|262.83|264.46|262.46|234
1604964000000|2020-11-09 23:20:00|264.65|262.65|264.7|262.7|264.78|262.78|264.49|262.49|301
1604964300000|2020-11-09 23:25:00|264.71|262.71|264.77|262.77|264.77|262.77|264.35|262.35|313
1604964600000|2020-11-09 23:30:00|264.75|262.75|265.4|263.4|265.48|263.48|264.49|262.49|326
1604964900000|2020-11-09 23:35:00|265.39|263.39|264.74|262.74|265.62|263.62|264.73|262.73|342
1604965200000|2020-11-09 23:40:00|264.72|262.72|264.76|262.76|264.93|262.93|264.52|262.52|185
1604965500000|2020-11-09 23:45:00|264.77|262.77|265.15|263.15|265.31|263.31|264.73|262.73|216
1604965800000|2020-11-09 23:50:00|265.14|263.14|265.54|263.54|265.54|263.54|265.13|263.13|271
1604966100000|2020-11-09 23:55:00|265.53|263.53|265.51|263.51|265.53|263.53|265.31|263.31|254
1604966400000|2020-11-10 00:00:00|265.48|263.48|264.71|262.71|265.69|263.69|264.66|262.66|395
1604966700000|2020-11-10 00:05:00|264.72|262.72|263.69|261.69|264.79|262.79|263.65|261.65|432
1604967000000|2020-11-10 00:10:00|263.68|261.68|263.2|261.2|263.82|261.82|263.2|261.2|358
1604967300000|2020-11-10 00:15:00|263.19|261.19|262.84|260.84|263.19|261.19|262.74|260.74|324
1604967600000|2020-11-10 00:20:00|262.83|260.83|262.49|260.49|263.05|261.05|262.42|260.42|409
1604967900000|2020-11-10 00:25:00|262.46|260.46|262.57|260.57|262.67|260.67|262.3|260.3|338
1604968200000|2020-11-10 00:30:00|262.56|260.56|263.64|261.64|264.06|262.06|262.56|260.56|437
1604968500000|2020-11-10 00:35:00|263.63|261.63|263.69|261.69|263.8|261.8|263.43|261.43|367
1604968800000|2020-11-10 00:40:00|263.66|261.66|263.9|261.9|263.92|261.92|263.19|261.19|277
1604969100000|2020-11-10 00:45:00|263.89|261.89|263.73|261.73|263.95|261.95|263.71|261.71|200
1604969400000|2020-11-10 00:50:00|263.74|261.74|263.76|261.76|263.85|261.85|263.59|261.59|155
1604969700000|2020-11-10 00:55:00|263.75|261.75|264.41|262.41|264.41|262.41|263.72|261.72|263
1604970000000|2020-11-10 01:00:00|264.45|262.45|263.95|261.95|264.49|262.49|263.95|261.95|273
1604970300000|2020-11-10 01:05:00|263.94|261.94|264.93|262.93|264.94|262.94|263.94|261.94|293
1604970600000|2020-11-10 01:10:00|264.94|262.94|265.57|263.57|265.78|263.78|264.86|262.86|381
1604970900000|2020-11-10 01:15:00|265.6|263.6|266.07|264.07|266.14|264.14|265.55|263.55|185
1604971200000|2020-11-10 01:20:00|266.05|264.05|266.05|264.05|266.14|264.14|265.87|263.87|202
1604971500000|2020-11-10 01:25:00|266.04|264.04|265.91|263.91|266.28|264.28|265.63|263.63|300
1604971800000|2020-11-10 01:30:00|265.9|263.9|265.82|263.82|266.02|264.02|265.72|263.72|273
1604972100000|2020-11-10 01:35:00|265.81|263.81|265.99|263.99|266|264|265.65|263.65|250
1604972400000|2020-11-10 01:40:00|266|264|267.19|265.19|267.27|265.27|266|264|349
1604972700000|2020-11-10 01:45:00|267.25|265.25|267.12|265.12|267.6|265.6|266.96|264.96|359
1604973000000|2020-11-10 01:50:00|267.11|265.11|266.73|264.73|267.16|265.16|266.6|264.6|274
1604973300000|2020-11-10 01:55:00|266.67|264.67|266.09|264.09|266.69|264.69|265.97|263.97|229
1604973600000|2020-11-10 02:00:00|266.1|264.1|266.28|264.28|266.31|264.31|265.62|263.62|301
1604973900000|2020-11-10 02:05:00|266.27|264.27|266.19|264.19|266.39|264.39|265.91|263.91|284
1604974200000|2020-11-10 02:10:00|266.16|264.16|266.14|264.14|266.26|264.26|266.09|264.09|288
1604974500000|2020-11-10 02:15:00|266.13|264.13|266.08|264.08|266.18|264.18|265.92|263.92|254
1604974800000|2020-11-10 02:20:00|266.06|264.06|266.2|264.2|266.23|264.23|266.04|264.04|221
1604975100000|2020-11-10 02:25:00|266.21|264.21|265.84|263.84|266.21|264.21|265.71|263.71|255
1604975400000|2020-11-10 02:30:00|265.85|263.85|265.81|263.81|265.91|263.91|265.74|263.74|170
1604975700000|2020-11-10 02:35:00|265.82|263.82|265.74|263.74|265.89|263.89|265.63|263.63|210
1604976000000|2020-11-10 02:40:00|265.73|263.73|265.83|263.83|265.9|263.9|265.63|263.63|127
1604976300000|2020-11-10 02:45:00|265.82|263.82|265.66|263.66|265.9|263.9|265.61|263.61|215
1604976600000|2020-11-10 02:50:00|265.64|263.64|265.26|263.26|265.92|263.92|265.26|263.26|221
1604976900000|2020-11-10 02:55:00|265.27|263.27|265.23|263.23|265.41|263.41|264.97|262.97|253
1604977200000|2020-11-10 03:00:00|265.24|263.24|265.5|263.5|265.6|263.6|265.03|263.03|227
1604977500000|2020-11-10 03:05:00|265.49|263.49|264.77|262.77|265.5|263.5|264.77|262.77|277
1604977800000|2020-11-10 03:10:00|264.76|262.76|264.97|262.97|265.12|263.12|264.61|262.61|262
1604978100000|2020-11-10 03:15:00|264.96|262.96|264.68|262.68|264.96|262.96|264.58|262.58|296
1604978400000|2020-11-10 03:20:00|264.67|262.67|264.44|262.44|264.79|262.79|264.42|262.42|191
1604978700000|2020-11-10 03:25:00|264.43|262.43|264.5|262.5|264.5|262.5|264.16|262.16|235
1604979000000|2020-11-10 03:30:00|264.51|262.51|264.26|262.26|264.89|262.89|264.23|262.23|337
1604979300000|2020-11-10 03:35:00|264.27|262.27|264.17|262.17|264.48|262.48|264.08|262.08|307
1604979600000|2020-11-10 03:40:00|264.16|262.16|263.85|261.85|264.48|262.48|263.84|261.84|294
1604979900000|2020-11-10 03:45:00|263.87|261.87|263.98|261.98|264.16|262.16|263.71|261.71|342
1604980200000|2020-11-10 03:50:00|263.97|261.97|264.44|262.44|264.49|262.49|263.96|261.96|322
1604980500000|2020-11-10 03:55:00|264.43|262.43|264.76|262.76|264.95|262.95|264.39|262.39|307
1604980800000|2020-11-10 04:00:00|264.78|262.78|264.98|262.98|264.99|262.99|264.73|262.73|333
1604981100000|2020-11-10 04:05:00|264.99|262.99|264.97|262.97|265.05|263.05|264.77|262.77|252
1604981400000|2020-11-10 04:10:00|264.98|262.98|265.03|263.03|265.2|263.2|264.97|262.97|161
1604981700000|2020-11-10 04:15:00|265.02|263.02|265.28|263.28|265.29|263.29|265.01|263.01|237
1604982000000|2020-11-10 04:20:00|265.27|263.27|265|263|265.32|263.32|264.87|262.87|280
1604982300000|2020-11-10 04:25:00|264.97|262.97|264.76|262.76|265.03|263.03|264.63|262.63|279
1604982600000|2020-11-10 04:30:00|264.75|262.75|265.02|263.02|265.33|263.33|264.75|262.75|309
1604982900000|2020-11-10 04:35:00|265.01|263.01|265.91|263.91|265.91|263.91|265.01|263.01|357
1604983200000|2020-11-10 04:40:00|265.92|263.92|266.38|264.38|266.47|264.47|265.91|263.91|280
1604983500000|2020-11-10 04:45:00|266.39|264.39|265.77|263.77|266.73|264.73|265.73|263.73|398
1604983800000|2020-11-10 04:50:00|265.76|263.76|265.49|263.49|265.88|263.88|265.36|263.36|371
1604984100000|2020-11-10 04:55:00|265.51|263.51|265.42|263.42|265.55|263.55|265.17|263.17|226
1604984400000|2020-11-10 05:00:00|265.46|263.46|265.5|263.5|265.97|263.97|265.44|263.44|211
1604984700000|2020-11-10 05:05:00|265.49|263.49|265.49|263.49|265.5|263.5|265.2|263.2|268
1604985000000|2020-11-10 05:10:00|265.5|263.5|265.38|263.38|265.5|263.5|265.25|263.25|230
1604985300000|2020-11-10 05:15:00|265.36|263.36|265.28|263.28|265.72|263.72|265.2|263.2|246
1604985600000|2020-11-10 05:20:00|265.27|263.27|265.59|263.59|265.61|263.61|265.27|263.27|157
1604985900000|2020-11-10 05:25:00|265.6|263.6|265.71|263.71|265.87|263.87|265.59|263.59|304
1604986200000|2020-11-10 05:30:00|265.72|263.72|265.15|263.15|265.74|263.74|265.02|263.02|354
1604986500000|2020-11-10 05:35:00|265.14|263.14|264.88|262.88|265.22|263.22|264.75|262.75|337
1604986800000|2020-11-10 05:40:00|264.89|262.89|264.78|262.78|265.05|263.05|264.74|262.74|229
1604987100000|2020-11-10 05:45:00|264.77|262.77|264.64|262.64|264.92|262.92|264.63|262.63|164
1604987400000|2020-11-10 05:50:00|264.63|262.63|264.63|262.63|264.76|262.76|264.49|262.49|363
1604987700000|2020-11-10 05:55:00|264.64|262.64|264.31|262.31|264.65|262.65|264.07|262.07|359
1604988000000|2020-11-10 06:00:00|264.3|262.3|263.6|261.6|264.49|262.49|263.37|261.37|309
1604988300000|2020-11-10 06:05:00|263.59|261.59|264.16|262.16|264.24|262.24|263.58|261.58|276
1604988600000|2020-11-10 06:10:00|264.15|262.15|263.89|261.89|264.16|262.16|263.89|261.89|256
1604988900000|2020-11-10 06:15:00|263.91|261.91|263.88|261.88|264.1|262.1|263.82|261.82|297
1604989200000|2020-11-10 06:20:00|263.87|261.87|263.39|261.39|263.87|261.87|263.37|261.37|364
1604989500000|2020-11-10 06:25:00|263.38|261.38|262.47|260.47|263.51|261.51|262.22|260.22|465
1604989800000|2020-11-10 06:30:00|262.48|260.48|261.75|259.75|262.54|260.54|260.45|258.45|744
1604990100000|2020-11-10 06:35:00|261.77|259.77|261.74|259.74|262.02|260.02|260.98|258.98|526
1604990400000|2020-11-10 06:40:00|261.68|259.68|261.37|259.37|261.68|259.68|261.16|259.16|462
1604990700000|2020-11-10 06:45:00|261.38|259.38|262.41|260.41|262.46|260.46|261.38|259.38|330
1604991000000|2020-11-10 06:50:00|262.42|260.42|261.6|259.6|263.22|261.22|261.42|259.42|553
1604991300000|2020-11-10 06:55:00|261.64|259.64|261.57|259.57|261.99|259.99|261.42|259.42|342
1604991600000|2020-11-10 07:00:00|261.56|259.56|262.34|260.34|262.39|260.39|261.54|259.54|315
1604991900000|2020-11-10 07:05:00|262.33|260.33|262.38|260.38|262.58|260.58|262.33|260.33|223
1604992200000|2020-11-10 07:10:00|262.41|260.41|262.62|260.62|262.62|260.62|262.21|260.21|284
1604992500000|2020-11-10 07:15:00|262.61|260.61|262.72|260.72|262.89|260.89|262.5|260.5|230
1604992800000|2020-11-10 07:20:00|262.73|260.73|262.23|260.23|262.75|260.75|262.17|260.17|308
1604993100000|2020-11-10 07:25:00|262.22|260.22|261.65|259.65|262.24|260.24|261.43|259.43|396
1604993400000|2020-11-10 07:30:00|261.66|259.66|261.34|259.34|261.84|259.84|261.21|259.21|263
1604993700000|2020-11-10 07:35:00|261.35|259.35|261.87|259.87|261.87|259.87|261.33|259.33|233
1604994000000|2020-11-10 07:40:00|261.85|259.85|263.28|261.28|263.28|261.28|261.76|259.76|384
1604994300000|2020-11-10 07:45:00|263.26|261.26|263.3|261.3|263.31|261.31|263.03|261.03|208
1604994600000|2020-11-10 07:50:00|263.29|261.29|263.39|261.39|263.47|261.47|263.17|261.17|162
1604994900000|2020-11-10 07:55:00|263.45|261.45|263.39|261.39|263.48|261.48|263.17|261.17|167
1604995200000|2020-11-10 08:00:00|263.47|261.47|263.43|261.43|263.5|261.5|263.19|261.19|195
1604995500000|2020-11-10 08:05:00|263.45|261.45|265.25|263.25|265.9|263.9|263.39|261.39|371
1604995800000|2020-11-10 08:10:00|265.26|263.26|265.5|263.5|265.56|263.56|264.6|262.6|312
1604996100000|2020-11-10 08:15:00|265.53|263.53|264.42|262.42|265.58|263.58|264.33|262.33|426
1604996400000|2020-11-10 08:20:00|264.37|262.37|264.13|262.13|264.54|262.54|263.97|261.97|345
1604996700000|2020-11-10 08:25:00|264.12|262.12|264.25|262.25|264.35|262.35|263.96|261.96|222
1604997000000|2020-11-10 08:30:00|264.26|262.26|264.31|262.31|264.52|262.52|264.19|262.19|335
1604997300000|2020-11-10 08:35:00|264.32|262.32|263.99|261.99|264.33|262.33|263.92|261.92|244
1604997600000|2020-11-10 08:40:00|263.98|261.98|264.05|262.05|264.13|262.13|263.97|261.97|184
1604997900000|2020-11-10 08:45:00|264.04|262.04|264.17|262.17|264.2|262.2|264.04|262.04|169
1604998200000|2020-11-10 08:50:00|264.18|262.18|264.02|262.02|264.25|262.25|263.99|261.99|247
1604998500000|2020-11-10 08:55:00|264.03|262.03|262.89|260.89|264.03|262.03|262.82|260.82|439
1604998800000|2020-11-10 09:00:00|262.9|260.9|263.24|261.24|263.33|261.33|262.9|260.9|196
1604999100000|2020-11-10 09:05:00|263.23|261.23|263.17|261.17|263.25|261.25|263.01|261.01|173
1604999400000|2020-11-10 09:10:00|263.16|261.16|263.62|261.62|263.62|261.62|263.15|261.15|197
1604999700000|2020-11-10 09:15:00|263.63|261.63|263.91|261.91|263.91|261.91|263.32|261.32|202
1605000000000|2020-11-10 09:20:00|263.92|261.92|264.09|262.09|264.1|262.1|263.75|261.75|281
1605000300000|2020-11-10 09:25:00|264.1|262.1|264.22|262.22|264.23|262.23|263.8|261.8|315
1605000600000|2020-11-10 09:30:00|264.23|262.23|264.41|262.41|264.49|262.49|264.22|262.22|207
1605000900000|2020-11-10 09:35:00|264.42|262.42|264.39|262.39|264.72|262.72|264.39|262.39|193
1605001200000|2020-11-10 09:40:00|264.38|262.38|264.05|262.05|264.4|262.4|263.96|261.96|116
1605001500000|2020-11-10 09:45:00|264.07|262.07|264.12|262.12|264.23|262.23|264.02|262.02|97
1605001800000|2020-11-10 09:50:00|264.09|262.09|264.47|262.47|264.5|262.5|264.09|262.09|145
1605002100000|2020-11-10 09:55:00|264.48|262.48|263.89|261.89|264.5|262.5|263.89|261.89|322
1605002400000|2020-11-10 10:00:00|263.86|261.86|263.31|261.31|263.98|261.98|263.28|261.28|298
1605002700000|2020-11-10 10:05:00|263.3|261.3|261.96|259.96|263.31|261.31|261.88|259.88|463
1605003000000|2020-11-10 10:10:00|261.95|259.95|262.86|260.86|263.02|261.02|261.87|259.87|392
1605003300000|2020-11-10 10:15:00|262.9|260.9|262.1|260.1|262.91|260.91|262|260|269
1605003600000|2020-11-10 10:20:00|262.11|260.11|262.71|260.71|262.77|260.77|261.98|259.98|258
1605003900000|2020-11-10 10:25:00|262.7|260.7|262.58|260.58|262.76|260.76|262.44|260.44|228
1605004200000|2020-11-10 10:30:00|262.59|260.59|263.12|261.12|263.18|261.18|262.59|260.59|226
1605004500000|2020-11-10 10:35:00|263.11|261.11|263.89|261.89|263.96|261.96|262.98|260.98|241
1605004800000|2020-11-10 10:40:00|263.87|261.87|263.44|261.44|263.93|261.93|263.29|261.29|280
1605005100000|2020-11-10 10:45:00|263.43|261.43|259.22|257.22|263.79|261.79|257.45|255.45|726
1605005400000|2020-11-10 10:50:00|259.21|257.21|258.69|256.69|259.97|257.97|258.69|256.69|698
1605005700000|2020-11-10 10:55:00|258.68|256.68|258.53|256.53|259.09|257.09|257.97|255.97|641
1605006000000|2020-11-10 11:00:00|258.54|256.54|258.86|256.86|259.86|257.86|258.38|256.38|568
1605006300000|2020-11-10 11:05:00|258.85|256.85|258.01|256.01|259.21|257.21|258|256|541
1605006600000|2020-11-10 11:10:00|258.03|256.03|258.26|256.26|258.39|256.39|257.14|255.14|656
1605006900000|2020-11-10 11:15:00|258.29|256.29|257.93|255.93|258.68|256.68|257.77|255.77|275
1605007200000|2020-11-10 11:20:00|257.95|255.95|257.57|255.57|258.02|256.02|256.75|254.75|446
1605007500000|2020-11-10 11:25:00|257.59|255.59|258.8|256.8|258.88|256.88|257.28|255.28|449
1605007800000|2020-11-10 11:30:00|258.81|256.81|259.52|257.52|260.39|258.39|258.5|256.5|558
1605008100000|2020-11-10 11:35:00|259.53|257.53|259.61|257.61|259.78|257.78|259.01|257.01|384
1605008400000|2020-11-10 11:40:00|259.63|257.63|259.4|257.4|259.81|257.81|259.2|257.2|357
1605008700000|2020-11-10 11:45:00|259.39|257.39|259.97|257.97|259.98|257.98|259.27|257.27|328
1605009000000|2020-11-10 11:50:00|259.96|257.96|259.87|257.87|260.22|258.22|259.71|257.71|356
1605009300000|2020-11-10 11:55:00|259.86|257.86|259.63|257.63|259.87|257.87|259.47|257.47|333
1605009600000|2020-11-10 12:00:00|259.65|257.65|259.04|257.04|259.93|257.93|258.89|256.89|357
1605009900000|2020-11-10 12:05:00|259.05|257.05|260.9|258.9|261.08|259.08|258.95|256.95|538
1605010200000|2020-11-10 12:10:00|260.88|258.88|260.92|258.92|260.95|258.95|260.65|258.65|406
1605010500000|2020-11-10 12:15:00|260.91|258.91|261.23|259.23|261.36|259.36|260.83|258.83|298
1605010800000|2020-11-10 12:20:00|261.22|259.22|260.54|258.54|261.5|259.5|260.38|258.38|349
1605011100000|2020-11-10 12:25:00|260.56|258.56|259.56|257.56|260.62|258.62|259.53|257.53|362
1605011400000|2020-11-10 12:30:00|259.54|257.54|258.26|256.26|259.67|257.67|258.21|256.21|346
1605011700000|2020-11-10 12:35:00|258.3|256.3|258.34|256.34|258.51|256.51|257.52|255.52|462
1605012000000|2020-11-10 12:40:00|258.32|256.32|258.61|256.61|258.72|256.72|258.17|256.17|429
1605012300000|2020-11-10 12:45:00|258.64|256.64|258.73|256.73|259|257|258.46|256.46|351
1605012600000|2020-11-10 12:50:00|258.72|256.72|259.14|257.14|259.29|257.29|258.59|256.59|347
1605012900000|2020-11-10 12:55:00|259.12|257.12|259.18|257.18|259.27|257.27|258.95|256.95|247
1605013200000|2020-11-10 13:00:00|259.2|257.2|258.29|256.29|259.35|257.35|258.11|256.11|345
1605013500000|2020-11-10 13:05:00|258.28|256.28|257.43|255.43|258.32|256.32|257.36|255.36|401
1605013800000|2020-11-10 13:10:00|257.42|255.42|257.51|255.51|257.81|255.81|257.12|255.12|481
1605014100000|2020-11-10 13:15:00|257.48|255.48|258.45|256.45|258.45|256.45|257.25|255.25|400
1605014400000|2020-11-10 13:20:00|258.46|256.46|258.34|256.34|258.53|256.53|258.09|256.09|229
1605014700000|2020-11-10 13:25:00|258.35|256.35|258.18|256.18|258.5|256.5|258.12|256.12|203
1605015000000|2020-11-10 13:30:00|258.19|256.19|258.88|256.88|258.88|256.88|257.89|255.89|252
1605015300000|2020-11-10 13:35:00|258.87|256.87|258.49|256.49|258.88|256.88|258.48|256.48|276
1605015600000|2020-11-10 13:40:00|258.5|256.5|257.41|255.41|258.5|256.5|257.35|255.35|393
1605015900000|2020-11-10 13:45:00|257.4|255.4|258.67|256.67|258.69|256.69|257.39|255.39|327
1605016200000|2020-11-10 13:50:00|258.66|256.66|258.99|256.99|259|257|258.53|256.53|256
1605016500000|2020-11-10 13:55:00|259|257|259.5|257.5|259.66|257.66|258.99|256.99|298
1605016800000|2020-11-10 14:00:00|259.49|257.49|259.38|257.38|259.49|257.49|259.2|257.2|279
1605017100000|2020-11-10 14:05:00|259.37|257.37|258.67|256.67|259.46|257.46|258.53|256.53|256
1605017400000|2020-11-10 14:10:00|258.66|256.66|258.68|256.68|258.81|256.81|258.13|256.13|280
1605017700000|2020-11-10 14:15:00|258.69|256.69|257.96|255.96|258.69|256.69|257.77|255.77|344
1605018000000|2020-11-10 14:20:00|257.97|255.97|257.89|255.89|258.13|256.13|257.84|255.84|289
1605018300000|2020-11-10 14:25:00|257.9|255.9|258.4|256.4|258.4|256.4|257.82|255.82|266
1605018600000|2020-11-10 14:30:00|258.38|256.38|259.03|257.03|259.33|257.33|258.38|256.38|290
1605018900000|2020-11-10 14:35:00|259.04|257.04|257.87|255.87|259.04|257.04|257.82|255.82|353
1605019200000|2020-11-10 14:40:00|257.88|255.88|257.53|255.53|258.55|256.55|257.51|255.51|393
1605019500000|2020-11-10 14:45:00|257.52|255.52|257.37|255.37|257.69|255.69|256.98|254.98|418
1605019800000|2020-11-10 14:50:00|257.33|255.33|256.92|254.92|257.47|255.47|256.69|254.69|419
1605020100000|2020-11-10 14:55:00|256.89|254.89|257.42|255.42|258.1|256.1|256.68|254.68|585
1605020400000|2020-11-10 15:00:00|257.43|255.43|256.77|254.77|257.43|255.43|256.44|254.44|380
1605020700000|2020-11-10 15:05:00|256.78|254.78|257.34|255.34|257.57|255.57|256.75|254.75|391
1605021000000|2020-11-10 15:10:00|257.35|255.35|257.16|255.16|257.81|255.81|257.12|255.12|393
1605021300000|2020-11-10 15:15:00|257.17|255.17|256.55|254.55|257.19|255.19|256.54|254.54|439
1605021600000|2020-11-10 15:20:00|256.56|254.56|256.39|254.39|256.63|254.63|256.13|254.13|378
1605021900000|2020-11-10 15:25:00|256.38|254.38|256.91|254.91|256.91|254.91|256.25|254.25|513
1605022200000|2020-11-10 15:30:00|256.92|254.92|257.1|255.1|257.27|255.27|256.48|254.48|487
1605022500000|2020-11-10 15:35:00|257.08|255.08|257.61|255.61|257.71|255.71|256.94|254.94|466
1605022800000|2020-11-10 15:40:00|257.6|255.6|256.65|254.65|257.65|255.65|256.29|254.29|465
1605023100000|2020-11-10 15:45:00|256.66|254.66|256.88|254.88|257.46|255.46|256.65|254.65|491
1605023400000|2020-11-10 15:50:00|256.87|254.87|257.47|255.47|257.57|255.57|256.81|254.81|323
1605023700000|2020-11-10 15:55:00|257.46|255.46|257.71|255.71|257.79|255.79|257.35|255.35|239
1605024000000|2020-11-10 16:00:00|257.72|255.72|258.01|256.01|258.01|256.01|257.28|255.28|467
1605024300000|2020-11-10 16:05:00|258.03|256.03|258.54|256.54|259.31|257.31|258.03|256.03|475
1605024600000|2020-11-10 16:10:00|258.55|256.55|258.9|256.9|259|257|258.47|256.47|296
1605024900000|2020-11-10 16:15:00|258.93|256.93|258.51|256.51|259|257|258.42|256.42|284
1605025200000|2020-11-10 16:20:00|258.49|256.49|258.42|256.42|258.9|256.9|258.38|256.38|344
1605025500000|2020-11-10 16:25:00|258.43|256.43|258.87|256.87|258.98|256.98|258.42|256.42|287
1605025800000|2020-11-10 16:30:00|258.85|256.85|258.82|256.82|258.98|256.98|258.64|256.64|228
1605026100000|2020-11-10 16:35:00|258.83|256.83|258.96|256.96|259.22|257.22|258.71|256.71|366
1605026400000|2020-11-10 16:40:00|258.95|256.95|258.81|256.81|259.2|257.2|258.76|256.76|395
1605026700000|2020-11-10 16:45:00|258.87|256.87|259.15|257.15|259.16|257.16|258.81|256.81|291
1605027000000|2020-11-10 16:50:00|259.14|257.14|259.46|257.46|259.73|257.73|259.05|257.05|293
1605027300000|2020-11-10 16:55:00|259.47|257.47|259.21|257.21|259.59|257.59|259.11|257.11|333
1605027600000|2020-11-10 17:00:00|259.19|257.19|259.52|257.52|259.59|257.59|259.05|257.05|242
1605027900000|2020-11-10 17:05:00|259.5|257.5|259.59|257.59|259.68|257.68|259.31|257.31|216
1605028200000|2020-11-10 17:10:00|259.58|257.58|259.46|257.46|259.69|257.69|259.44|257.44|244
1605028500000|2020-11-10 17:15:00|259.45|257.45|259.09|257.09|259.45|257.45|258.99|256.99|282
1605028800000|2020-11-10 17:20:00|259.11|257.11|258.94|256.94|259.15|257.15|258.82|256.82|298
1605029100000|2020-11-10 17:25:00|258.92|256.92|258.66|256.66|259.05|257.05|258.23|256.23|359
1605029400000|2020-11-10 17:30:00|258.68|256.68|258.3|256.3|258.69|256.69|258.22|256.22|253
1605029700000|2020-11-10 17:35:00|258.31|256.31|258.51|256.51|258.51|256.51|258.09|256.09|281
1605030000000|2020-11-10 17:40:00|258.47|256.47|258.67|256.67|258.69|256.69|258.45|256.45|187
1605030300000|2020-11-10 17:45:00|258.66|256.66|259.17|257.17|259.35|257.35|258.65|256.65|300
1605030600000|2020-11-10 17:50:00|259.16|257.16|258.93|256.93|259.16|257.16|258.81|256.81|234
1605030900000|2020-11-10 17:55:00|258.92|256.92|258.95|256.95|258.97|256.97|258.76|256.76|237
1605031200000|2020-11-10 18:00:00|258.96|256.96|258.52|256.52|258.97|256.97|258.51|256.51|238
1605031500000|2020-11-10 18:05:00|258.51|256.51|257.88|255.88|258.51|256.51|257.74|255.74|307
1605031800000|2020-11-10 18:10:00|257.89|255.89|258.02|256.02|258.17|256.17|257.79|255.79|240
1605032100000|2020-11-10 18:15:00|258.03|256.03|258.14|256.14|258.36|256.36|257.98|255.98|191
1605032400000|2020-11-10 18:20:00|258.16|256.16|257.87|255.87|258.16|256.16|257.78|255.78|260
1605032700000|2020-11-10 18:25:00|257.86|255.86|257.74|255.74|258|256|257.66|255.66|297
1605033000000|2020-11-10 18:30:00|257.73|255.73|256.65|254.65|257.75|255.75|256.6|254.6|396
1605033300000|2020-11-10 18:35:00|256.64|254.64|257.18|255.18|257.19|255.19|256.61|254.61|301
1605033600000|2020-11-10 18:40:00|257.2|255.2|257.77|255.77|257.78|255.78|257.11|255.11|269
1605033900000|2020-11-10 18:45:00|257.81|255.81|258.14|256.14|258.28|256.28|257.71|255.71|308
1605034200000|2020-11-10 18:50:00|258.15|256.15|258.26|256.26|258.27|256.27|258.05|256.05|155
1605034500000|2020-11-10 18:55:00|258.25|256.25|257.73|255.73|258.42|256.42|257.65|255.65|296
1605034800000|2020-11-10 19:00:00|257.72|255.72|257.86|255.86|258.09|256.09|257.61|255.61|366
1605035100000|2020-11-10 19:05:00|257.87|255.87|258.28|256.28|258.3|256.3|257.87|255.87|206
1605035400000|2020-11-10 19:10:00|258.27|256.27|258.08|256.08|258.29|256.29|257.97|255.97|344
1605035700000|2020-11-10 19:15:00|258.09|256.09|258.16|256.16|258.17|256.17|257.96|255.96|144
1605036000000|2020-11-10 19:20:00|258.18|256.18|258.28|256.28|258.51|256.51|258.17|256.17|308
1605036300000|2020-11-10 19:25:00|258.3|256.3|258.4|256.4|258.41|256.41|258.17|256.17|356
1605036600000|2020-11-10 19:30:00|258.41|256.41|258.09|256.09|258.54|256.54|258.09|256.09|362
1605036900000|2020-11-10 19:35:00|258.1|256.1|258.24|256.24|258.54|256.54|258|256|405
1605037200000|2020-11-10 19:40:00|258.25|256.25|258.11|256.11|258.42|256.42|258.06|256.06|325
1605037500000|2020-11-10 19:45:00|258.12|256.12|258.09|256.09|258.19|256.19|257.99|255.99|337
1605037800000|2020-11-10 19:50:00|258.08|256.08|258.36|256.36|258.36|256.36|258.05|256.05|266
1605038100000|2020-11-10 19:55:00|258.35|256.35|258.38|256.38|258.44|256.44|258.15|256.15|277
1605038400000|2020-11-10 20:00:00|258.37|256.37|258.41|256.41|258.55|256.55|258.29|256.29|242
1605038700000|2020-11-10 20:05:00|258.4|256.4|258.55|256.55|258.55|256.55|258.4|256.4|247
1605039000000|2020-11-10 20:10:00|258.54|256.54|258.51|256.51|258.66|256.66|258.48|256.48|173
1605039300000|2020-11-10 20:15:00|258.52|256.52|258.47|256.47|258.87|256.87|258.34|256.34|266
1605039600000|2020-11-10 20:20:00|258.48|256.48|258.58|256.58|258.63|256.63|258.41|256.41|274
1605039900000|2020-11-10 20:25:00|258.59|256.59|258.77|256.77|258.84|256.84|258.52|256.52|256
1605040200000|2020-11-10 20:30:00|258.76|256.76|258.63|256.63|258.95|256.95|258.63|256.63|296
1605040500000|2020-11-10 20:35:00|258.64|256.64|258.48|256.48|258.74|256.74|258.39|256.39|180
1605040800000|2020-11-10 20:40:00|258.47|256.47|258.08|256.08|258.48|256.48|258.04|256.04|193
1605041100000|2020-11-10 20:45:00|258.09|256.09|258.17|256.17|258.19|256.19|258.07|256.07|264
1605041400000|2020-11-10 20:50:00|258.16|256.16|257.57|255.57|258.18|256.18|257.57|255.57|271
1605041700000|2020-11-10 20:55:00|257.58|255.58|257.43|255.43|257.69|255.69|257.28|255.28|367
1605042000000|2020-11-10 21:00:00|257.42|255.42|257.28|255.28|257.58|255.58|257.23|255.23|269
1605042300000|2020-11-10 21:05:00|257.29|255.29|258.09|256.09|258.19|256.19|257.23|255.23|326
1605042600000|2020-11-10 21:10:00|258.1|256.1|258.61|256.61|258.63|256.63|258.1|256.1|233
1605042900000|2020-11-10 21:15:00|258.62|256.62|257.83|255.83|258.72|256.72|257.72|255.72|337
1605043200000|2020-11-10 21:20:00|257.84|255.84|258.06|256.06|258.08|256.08|257.79|255.79|253
1605043500000|2020-11-10 21:25:00|258.07|256.07|258.77|256.77|258.77|256.77|257.9|255.9|322
1605043800000|2020-11-10 21:30:00|258.78|256.78|258.7|256.7|258.88|256.88|258.34|256.34|418
1605044100000|2020-11-10 21:35:00|258.72|256.72|258.81|256.81|258.82|256.82|258.56|256.56|258
1605044400000|2020-11-10 21:40:00|258.82|256.82|259.02|257.02|259.12|257.12|258.82|256.82|209
1605044700000|2020-11-10 21:45:00|259.03|257.03|259.31|257.31|259.31|257.31|258.92|256.92|192
1605045000000|2020-11-10 21:50:00|259.32|257.32|259.65|257.65|259.65|257.65|259.01|257.01|233
1605045300000|2020-11-10 21:55:00|259.58|257.58|259.47|257.47|259.58|257.58|259.14|257.14|311
1605045600000|2020-11-10 22:00:00|259.48|257.48|259.81|257.81|259.88|257.88|259.48|257.48|163
1605045900000|2020-11-10 22:05:00|259.8|257.8|259.58|257.58|259.83|257.83|259.54|257.54|164
1605046200000|2020-11-10 22:10:00|259.56|257.56|259.4|257.4|259.56|257.56|259.38|257.38|76
1605046500000|2020-11-10 22:15:00|259.41|257.41|259.49|257.49|259.54|257.54|259.4|257.4|93
1605046800000|2020-11-10 22:20:00|259.52|257.52|259.34|257.34|259.55|257.55|259.32|257.32|93
1605047100000|2020-11-10 22:25:00|259.32|257.32|259.26|257.26|259.32|257.32|259.2|257.2|151
1605047400000|2020-11-10 22:30:00|259.25|257.25|259.27|257.27|259.36|257.36|259.18|257.18|209
1605047700000|2020-11-10 22:35:00|259.28|257.28|259.15|257.15|259.3|257.3|259.08|257.08|152
1605048000000|2020-11-10 22:40:00|259.14|257.14|259.21|257.21|259.31|257.31|259.11|257.11|357
1605048300000|2020-11-10 22:45:00|259.24|257.24|259.15|257.15|259.29|257.29|259.11|257.11|307
1605048600000|2020-11-10 22:50:00|259.14|257.14|259.06|257.06|259.18|257.18|259.05|257.05|77
1605048900000|2020-11-10 22:55:00|259.05|257.05|259.13|257.13|259.18|257.18|259.03|257.03|253
1605049200000|2020-11-10 23:00:00|259.12|257.12|258.9|256.9|259.27|257.27|258.85|256.85|315
1605049500000|2020-11-10 23:05:00|258.89|256.89|258.99|256.99|259|257|258.83|256.83|218
1605049800000|2020-11-10 23:10:00|258.93|256.93|258.7|256.7|258.94|256.94|258.47|256.47|361
1605050100000|2020-11-10 23:15:00|258.71|256.71|258.87|256.87|258.94|256.94|258.67|256.67|495
1605050400000|2020-11-10 23:20:00|258.86|256.86|258.77|256.77|258.98|256.98|258.77|256.77|267
1605050700000|2020-11-10 23:25:00|258.76|256.76|258.81|256.81|258.88|256.88|258.66|256.66|255
1605051000000|2020-11-10 23:30:00|258.77|256.77|258.67|256.67|258.99|256.99|258.66|256.66|224
1605051300000|2020-11-10 23:35:00|258.66|256.66|259.1|257.1|259.27|257.27|258.53|256.53|281
1605051600000|2020-11-10 23:40:00|259.09|257.09|259.02|257.02|259.19|257.19|258.94|256.94|224
1605051900000|2020-11-10 23:45:00|259.01|257.01|258.58|256.58|259.02|257.02|258.51|256.51|347
1605052200000|2020-11-10 23:50:00|258.59|256.59|258.43|256.43|258.74|256.74|258.42|256.42|282
1605052500000|2020-11-10 23:55:00|258.42|256.42|258.49|256.49|258.6|256.6|258.41|256.41|240
1604966400000|2020-11-10 00:00:00|265.48|263.48|264.71|262.71|265.69|263.69|264.66|262.66|395
1604966700000|2020-11-10 00:05:00|264.72|262.72|263.69|261.69|264.79|262.79|263.65|261.65|432
1604967000000|2020-11-10 00:10:00|263.68|261.68|263.2|261.2|263.82|261.82|263.2|261.2|358
1604967300000|2020-11-10 00:15:00|263.19|261.19|262.84|260.84|263.19|261.19|262.74|260.74|324
1604967600000|2020-11-10 00:20:00|262.83|260.83|262.49|260.49|263.05|261.05|262.42|260.42|409
1604967900000|2020-11-10 00:25:00|262.46|260.46|262.57|260.57|262.67|260.67|262.3|260.3|338
1604968200000|2020-11-10 00:30:00|262.56|260.56|263.64|261.64|264.06|262.06|262.56|260.56|437
1604968500000|2020-11-10 00:35:00|263.63|261.63|263.69|261.69|263.8|261.8|263.43|261.43|367
1604968800000|2020-11-10 00:40:00|263.66|261.66|263.9|261.9|263.92|261.92|263.19|261.19|277
1604969100000|2020-11-10 00:45:00|263.89|261.89|263.73|261.73|263.95|261.95|263.71|261.71|200
1604969400000|2020-11-10 00:50:00|263.74|261.74|263.76|261.76|263.85|261.85|263.59|261.59|155
1604969700000|2020-11-10 00:55:00|263.75|261.75|264.41|262.41|264.41|262.41|263.72|261.72|263
1604970000000|2020-11-10 01:00:00|264.45|262.45|263.95|261.95|264.49|262.49|263.95|261.95|273
1604970300000|2020-11-10 01:05:00|263.94|261.94|264.93|262.93|264.94|262.94|263.94|261.94|293
1604970600000|2020-11-10 01:10:00|264.94|262.94|265.57|263.57|265.78|263.78|264.86|262.86|381
1604970900000|2020-11-10 01:15:00|265.6|263.6|266.07|264.07|266.14|264.14|265.55|263.55|185
1604971200000|2020-11-10 01:20:00|266.05|264.05|266.05|264.05|266.14|264.14|265.87|263.87|202
1604971500000|2020-11-10 01:25:00|266.04|264.04|265.91|263.91|266.28|264.28|265.63|263.63|300
1604971800000|2020-11-10 01:30:00|265.9|263.9|265.82|263.82|266.02|264.02|265.72|263.72|273
1604972100000|2020-11-10 01:35:00|265.81|263.81|265.99|263.99|266|264|265.65|263.65|250
1604972400000|2020-11-10 01:40:00|266|264|267.19|265.19|267.27|265.27|266|264|349
1604972700000|2020-11-10 01:45:00|267.25|265.25|267.12|265.12|267.6|265.6|266.96|264.96|359
1604973000000|2020-11-10 01:50:00|267.11|265.11|266.73|264.73|267.16|265.16|266.6|264.6|274
1604973300000|2020-11-10 01:55:00|266.67|264.67|266.09|264.09|266.69|264.69|265.97|263.97|229
1604973600000|2020-11-10 02:00:00|266.1|264.1|266.28|264.28|266.31|264.31|265.62|263.62|301
1604973900000|2020-11-10 02:05:00|266.27|264.27|266.19|264.19|266.39|264.39|265.91|263.91|284
1604974200000|2020-11-10 02:10:00|266.16|264.16|266.14|264.14|266.26|264.26|266.09|264.09|288
1604974500000|2020-11-10 02:15:00|266.13|264.13|266.08|264.08|266.18|264.18|265.92|263.92|254
1604974800000|2020-11-10 02:20:00|266.06|264.06|266.2|264.2|266.23|264.23|266.04|264.04|221
1604975100000|2020-11-10 02:25:00|266.21|264.21|265.84|263.84|266.21|264.21|265.71|263.71|255
1604975400000|2020-11-10 02:30:00|265.85|263.85|265.81|263.81|265.91|263.91|265.74|263.74|170
1604975700000|2020-11-10 02:35:00|265.82|263.82|265.74|263.74|265.89|263.89|265.63|263.63|210
1604976000000|2020-11-10 02:40:00|265.73|263.73|265.83|263.83|265.9|263.9|265.63|263.63|127
1604976300000|2020-11-10 02:45:00|265.82|263.82|265.66|263.66|265.9|263.9|265.61|263.61|215
1604976600000|2020-11-10 02:50:00|265.64|263.64|265.26|263.26|265.92|263.92|265.26|263.26|221
1604976900000|2020-11-10 02:55:00|265.27|263.27|265.23|263.23|265.41|263.41|264.97|262.97|253
1604977200000|2020-11-10 03:00:00|265.24|263.24|265.5|263.5|265.6|263.6|265.03|263.03|227
1604977500000|2020-11-10 03:05:00|265.49|263.49|264.77|262.77|265.5|263.5|264.77|262.77|277
1604977800000|2020-11-10 03:10:00|264.76|262.76|264.97|262.97|265.12|263.12|264.61|262.61|262
1604978100000|2020-11-10 03:15:00|264.96|262.96|264.68|262.68|264.96|262.96|264.58|262.58|296
1604978400000|2020-11-10 03:20:00|264.67|262.67|264.44|262.44|264.79|262.79|264.42|262.42|191
1604978700000|2020-11-10 03:25:00|264.43|262.43|264.5|262.5|264.5|262.5|264.16|262.16|235
1604979000000|2020-11-10 03:30:00|264.51|262.51|264.26|262.26|264.89|262.89|264.23|262.23|337
1604979300000|2020-11-10 03:35:00|264.27|262.27|264.17|262.17|264.48|262.48|264.08|262.08|307
1604979600000|2020-11-10 03:40:00|264.16|262.16|263.85|261.85|264.48|262.48|263.84|261.84|294
1604979900000|2020-11-10 03:45:00|263.87|261.87|263.98|261.98|264.16|262.16|263.71|261.71|342
1604980200000|2020-11-10 03:50:00|263.97|261.97|264.44|262.44|264.49|262.49|263.96|261.96|322
1604980500000|2020-11-10 03:55:00|264.43|262.43|264.76|262.76|264.95|262.95|264.39|262.39|307
1604980800000|2020-11-10 04:00:00|264.78|262.78|264.98|262.98|264.99|262.99|264.73|262.73|333
1604981100000|2020-11-10 04:05:00|264.99|262.99|264.97|262.97|265.05|263.05|264.77|262.77|252
1604981400000|2020-11-10 04:10:00|264.98|262.98|265.03|263.03|265.2|263.2|264.97|262.97|161
1604981700000|2020-11-10 04:15:00|265.02|263.02|265.28|263.28|265.29|263.29|265.01|263.01|237
1604982000000|2020-11-10 04:20:00|265.27|263.27|265|263|265.32|263.32|264.87|262.87|280
1604982300000|2020-11-10 04:25:00|264.97|262.97|264.76|262.76|265.03|263.03|264.63|262.63|279
1604982600000|2020-11-10 04:30:00|264.75|262.75|265.02|263.02|265.33|263.33|264.75|262.75|309
1604982900000|2020-11-10 04:35:00|265.01|263.01|265.91|263.91|265.91|263.91|265.01|263.01|357
1604983200000|2020-11-10 04:40:00|265.92|263.92|266.38|264.38|266.47|264.47|265.91|263.91|280
1604983500000|2020-11-10 04:45:00|266.39|264.39|265.77|263.77|266.73|264.73|265.73|263.73|398
1604983800000|2020-11-10 04:50:00|265.76|263.76|265.49|263.49|265.88|263.88|265.36|263.36|371
1604984100000|2020-11-10 04:55:00|265.51|263.51|265.42|263.42|265.55|263.55|265.17|263.17|226
1604984400000|2020-11-10 05:00:00|265.46|263.46|265.5|263.5|265.97|263.97|265.44|263.44|211
1604984700000|2020-11-10 05:05:00|265.49|263.49|265.49|263.49|265.5|263.5|265.2|263.2|268
1604985000000|2020-11-10 05:10:00|265.5|263.5|265.38|263.38|265.5|263.5|265.25|263.25|230
1604985300000|2020-11-10 05:15:00|265.36|263.36|265.28|263.28|265.72|263.72|265.2|263.2|246
1604985600000|2020-11-10 05:20:00|265.27|263.27|265.59|263.59|265.61|263.61|265.27|263.27|157
1604985900000|2020-11-10 05:25:00|265.6|263.6|265.71|263.71|265.87|263.87|265.59|263.59|304
1604986200000|2020-11-10 05:30:00|265.72|263.72|265.15|263.15|265.74|263.74|265.02|263.02|354
1604986500000|2020-11-10 05:35:00|265.14|263.14|264.88|262.88|265.22|263.22|264.75|262.75|337
1604986800000|2020-11-10 05:40:00|264.89|262.89|264.78|262.78|265.05|263.05|264.74|262.74|229
1604987100000|2020-11-10 05:45:00|264.77|262.77|264.64|262.64|264.92|262.92|264.63|262.63|164
1604987400000|2020-11-10 05:50:00|264.63|262.63|264.63|262.63|264.76|262.76|264.49|262.49|363
1604987700000|2020-11-10 05:55:00|264.64|262.64|264.31|262.31|264.65|262.65|264.07|262.07|359
1604988000000|2020-11-10 06:00:00|264.3|262.3|263.6|261.6|264.49|262.49|263.37|261.37|309
1604988300000|2020-11-10 06:05:00|263.59|261.59|264.16|262.16|264.24|262.24|263.58|261.58|276
1604988600000|2020-11-10 06:10:00|264.15|262.15|263.89|261.89|264.16|262.16|263.89|261.89|256
1604988900000|2020-11-10 06:15:00|263.91|261.91|263.88|261.88|264.1|262.1|263.82|261.82|297
1604989200000|2020-11-10 06:20:00|263.87|261.87|263.39|261.39|263.87|261.87|263.37|261.37|364
1604989500000|2020-11-10 06:25:00|263.38|261.38|262.47|260.47|263.51|261.51|262.22|260.22|465
1604989800000|2020-11-10 06:30:00|262.48|260.48|261.75|259.75|262.54|260.54|260.45|258.45|744
1604990100000|2020-11-10 06:35:00|261.77|259.77|261.74|259.74|262.02|260.02|260.98|258.98|526
1604990400000|2020-11-10 06:40:00|261.68|259.68|261.37|259.37|261.68|259.68|261.16|259.16|462
1604990700000|2020-11-10 06:45:00|261.38|259.38|262.41|260.41|262.46|260.46|261.38|259.38|330
1604991000000|2020-11-10 06:50:00|262.42|260.42|261.6|259.6|263.22|261.22|261.42|259.42|553
1604991300000|2020-11-10 06:55:00|261.64|259.64|261.57|259.57|261.99|259.99|261.42|259.42|342
1604991600000|2020-11-10 07:00:00|261.56|259.56|262.34|260.34|262.39|260.39|261.54|259.54|315
1604991900000|2020-11-10 07:05:00|262.33|260.33|262.38|260.38|262.58|260.58|262.33|260.33|223
1604992200000|2020-11-10 07:10:00|262.41|260.41|262.62|260.62|262.62|260.62|262.21|260.21|284
1604992500000|2020-11-10 07:15:00|262.61|260.61|262.72|260.72|262.89|260.89|262.5|260.5|230
1604992800000|2020-11-10 07:20:00|262.73|260.73|262.23|260.23|262.75|260.75|262.17|260.17|308
1604993100000|2020-11-10 07:25:00|262.22|260.22|261.65|259.65|262.24|260.24|261.43|259.43|396
1604993400000|2020-11-10 07:30:00|261.66|259.66|261.34|259.34|261.84|259.84|261.21|259.21|263
1604993700000|2020-11-10 07:35:00|261.35|259.35|261.87|259.87|261.87|259.87|261.33|259.33|233
1604994000000|2020-11-10 07:40:00|261.85|259.85|263.28|261.28|263.28|261.28|261.76|259.76|384
1604994300000|2020-11-10 07:45:00|263.26|261.26|263.3|261.3|263.31|261.31|263.03|261.03|208
1604994600000|2020-11-10 07:50:00|263.29|261.29|263.39|261.39|263.47|261.47|263.17|261.17|162
1604994900000|2020-11-10 07:55:00|263.45|261.45|263.39|261.39|263.48|261.48|263.17|261.17|167
1604995200000|2020-11-10 08:00:00|263.47|261.47|263.43|261.43|263.5|261.5|263.19|261.19|195
1604995500000|2020-11-10 08:05:00|263.45|261.45|265.25|263.25|265.9|263.9|263.39|261.39|371
1604995800000|2020-11-10 08:10:00|265.26|263.26|265.5|263.5|265.56|263.56|264.6|262.6|312
1604996100000|2020-11-10 08:15:00|265.53|263.53|264.42|262.42|265.58|263.58|264.33|262.33|426
1604996400000|2020-11-10 08:20:00|264.37|262.37|264.13|262.13|264.54|262.54|263.97|261.97|345
1604996700000|2020-11-10 08:25:00|264.12|262.12|264.25|262.25|264.35|262.35|263.96|261.96|222
1604997000000|2020-11-10 08:30:00|264.26|262.26|264.31|262.31|264.52|262.52|264.19|262.19|335
1604997300000|2020-11-10 08:35:00|264.32|262.32|263.99|261.99|264.33|262.33|263.92|261.92|244
1604997600000|2020-11-10 08:40:00|263.98|261.98|264.05|262.05|264.13|262.13|263.97|261.97|184
1604997900000|2020-11-10 08:45:00|264.04|262.04|264.17|262.17|264.2|262.2|264.04|262.04|169
1604998200000|2020-11-10 08:50:00|264.18|262.18|264.02|262.02|264.25|262.25|263.99|261.99|247
1604998500000|2020-11-10 08:55:00|264.03|262.03|262.89|260.89|264.03|262.03|262.82|260.82|439
1604998800000|2020-11-10 09:00:00|262.9|260.9|263.24|261.24|263.33|261.33|262.9|260.9|196
1604999100000|2020-11-10 09:05:00|263.23|261.23|263.17|261.17|263.25|261.25|263.01|261.01|173
1604999400000|2020-11-10 09:10:00|263.16|261.16|263.62|261.62|263.62|261.62|263.15|261.15|197
1604999700000|2020-11-10 09:15:00|263.63|261.63|263.91|261.91|263.91|261.91|263.32|261.32|202
1605000000000|2020-11-10 09:20:00|263.92|261.92|264.09|262.09|264.1|262.1|263.75|261.75|281
1605000300000|2020-11-10 09:25:00|264.1|262.1|264.22|262.22|264.23|262.23|263.8|261.8|315
1605000600000|2020-11-10 09:30:00|264.23|262.23|264.41|262.41|264.49|262.49|264.22|262.22|207
1605000900000|2020-11-10 09:35:00|264.42|262.42|264.39|262.39|264.72|262.72|264.39|262.39|193
1605001200000|2020-11-10 09:40:00|264.38|262.38|264.05|262.05|264.4|262.4|263.96|261.96|116
1605001500000|2020-11-10 09:45:00|264.07|262.07|264.12|262.12|264.23|262.23|264.02|262.02|97
1605001800000|2020-11-10 09:50:00|264.09|262.09|264.47|262.47|264.5|262.5|264.09|262.09|145
1605002100000|2020-11-10 09:55:00|264.48|262.48|263.89|261.89|264.5|262.5|263.89|261.89|322
1605002400000|2020-11-10 10:00:00|263.86|261.86|263.31|261.31|263.98|261.98|263.28|261.28|298
1605002700000|2020-11-10 10:05:00|263.3|261.3|261.96|259.96|263.31|261.31|261.88|259.88|463
1605003000000|2020-11-10 10:10:00|261.95|259.95|262.86|260.86|263.02|261.02|261.87|259.87|392
1605003300000|2020-11-10 10:15:00|262.9|260.9|262.1|260.1|262.91|260.91|262|260|269
1605003600000|2020-11-10 10:20:00|262.11|260.11|262.71|260.71|262.77|260.77|261.98|259.98|258
1605003900000|2020-11-10 10:25:00|262.7|260.7|262.58|260.58|262.76|260.76|262.44|260.44|228
1605004200000|2020-11-10 10:30:00|262.59|260.59|263.12|261.12|263.18|261.18|262.59|260.59|226
1605004500000|2020-11-10 10:35:00|263.11|261.11|263.89|261.89|263.96|261.96|262.98|260.98|241
1605004800000|2020-11-10 10:40:00|263.87|261.87|263.44|261.44|263.93|261.93|263.29|261.29|280
1605005100000|2020-11-10 10:45:00|263.43|261.43|259.22|257.22|263.79|261.79|257.45|255.45|726
1605005400000|2020-11-10 10:50:00|259.21|257.21|258.69|256.69|259.97|257.97|258.69|256.69|698
1605005700000|2020-11-10 10:55:00|258.68|256.68|258.53|256.53|259.09|257.09|257.97|255.97|641
1605006000000|2020-11-10 11:00:00|258.54|256.54|258.86|256.86|259.86|257.86|258.38|256.38|568
1605006300000|2020-11-10 11:05:00|258.85|256.85|258.01|256.01|259.21|257.21|258|256|541
1605006600000|2020-11-10 11:10:00|258.03|256.03|258.26|256.26|258.39|256.39|257.14|255.14|656
1605006900000|2020-11-10 11:15:00|258.29|256.29|257.93|255.93|258.68|256.68|257.77|255.77|275
1605007200000|2020-11-10 11:20:00|257.95|255.95|257.57|255.57|258.02|256.02|256.75|254.75|446
1605007500000|2020-11-10 11:25:00|257.59|255.59|258.8|256.8|258.88|256.88|257.28|255.28|449
1605007800000|2020-11-10 11:30:00|258.81|256.81|259.52|257.52|260.39|258.39|258.5|256.5|558
1605008100000|2020-11-10 11:35:00|259.53|257.53|259.61|257.61|259.78|257.78|259.01|257.01|384
1605008400000|2020-11-10 11:40:00|259.63|257.63|259.4|257.4|259.81|257.81|259.2|257.2|357
1605008700000|2020-11-10 11:45:00|259.39|257.39|259.97|257.97|259.98|257.98|259.27|257.27|328
1605009000000|2020-11-10 11:50:00|259.96|257.96|259.87|257.87|260.22|258.22|259.71|257.71|356
1605009300000|2020-11-10 11:55:00|259.86|257.86|259.63|257.63|259.87|257.87|259.47|257.47|333
1605009600000|2020-11-10 12:00:00|259.65|257.65|259.04|257.04|259.93|257.93|258.89|256.89|357
1605009900000|2020-11-10 12:05:00|259.05|257.05|260.9|258.9|261.08|259.08|258.95|256.95|538
1605010200000|2020-11-10 12:10:00|260.88|258.88|260.92|258.92|260.95|258.95|260.65|258.65|406
1605010500000|2020-11-10 12:15:00|260.91|258.91|261.23|259.23|261.36|259.36|260.83|258.83|298
1605010800000|2020-11-10 12:20:00|261.22|259.22|260.54|258.54|261.5|259.5|260.38|258.38|349
1605011100000|2020-11-10 12:25:00|260.56|258.56|259.56|257.56|260.62|258.62|259.53|257.53|362
1605011400000|2020-11-10 12:30:00|259.54|257.54|258.26|256.26|259.67|257.67|258.21|256.21|346
1605011700000|2020-11-10 12:35:00|258.3|256.3|258.34|256.34|258.51|256.51|257.52|255.52|462
1605012000000|2020-11-10 12:40:00|258.32|256.32|258.61|256.61|258.72|256.72|258.17|256.17|429
1605012300000|2020-11-10 12:45:00|258.64|256.64|258.73|256.73|259|257|258.46|256.46|351
1605012600000|2020-11-10 12:50:00|258.72|256.72|259.14|257.14|259.29|257.29|258.59|256.59|347
1605012900000|2020-11-10 12:55:00|259.12|257.12|259.18|257.18|259.27|257.27|258.95|256.95|247
1605013200000|2020-11-10 13:00:00|259.2|257.2|258.29|256.29|259.35|257.35|258.11|256.11|345
1605013500000|2020-11-10 13:05:00|258.28|256.28|257.43|255.43|258.32|256.32|257.36|255.36|401
1605013800000|2020-11-10 13:10:00|257.42|255.42|257.51|255.51|257.81|255.81|257.12|255.12|481
1605014100000|2020-11-10 13:15:00|257.48|255.48|258.45|256.45|258.45|256.45|257.25|255.25|400
1605014400000|2020-11-10 13:20:00|258.46|256.46|258.34|256.34|258.53|256.53|258.09|256.09|229
1605014700000|2020-11-10 13:25:00|258.35|256.35|258.18|256.18|258.5|256.5|258.12|256.12|203
1605015000000|2020-11-10 13:30:00|258.19|256.19|258.88|256.88|258.88|256.88|257.89|255.89|252
1605015300000|2020-11-10 13:35:00|258.87|256.87|258.49|256.49|258.88|256.88|258.48|256.48|276
1605015600000|2020-11-10 13:40:00|258.5|256.5|257.41|255.41|258.5|256.5|257.35|255.35|393
1605015900000|2020-11-10 13:45:00|257.4|255.4|258.67|256.67|258.69|256.69|257.39|255.39|327
1605016200000|2020-11-10 13:50:00|258.66|256.66|258.99|256.99|259|257|258.53|256.53|256
1605016500000|2020-11-10 13:55:00|259|257|259.5|257.5|259.66|257.66|258.99|256.99|298
1605016800000|2020-11-10 14:00:00|259.49|257.49|259.38|257.38|259.49|257.49|259.2|257.2|279
1605017100000|2020-11-10 14:05:00|259.37|257.37|258.67|256.67|259.46|257.46|258.53|256.53|256
1605017400000|2020-11-10 14:10:00|258.66|256.66|258.68|256.68|258.81|256.81|258.13|256.13|280
1605017700000|2020-11-10 14:15:00|258.69|256.69|257.96|255.96|258.69|256.69|257.77|255.77|344
1605018000000|2020-11-10 14:20:00|257.97|255.97|257.89|255.89|258.13|256.13|257.84|255.84|289
1605018300000|2020-11-10 14:25:00|257.9|255.9|258.4|256.4|258.4|256.4|257.82|255.82|266
1605018600000|2020-11-10 14:30:00|258.38|256.38|259.03|257.03|259.33|257.33|258.38|256.38|290
1605018900000|2020-11-10 14:35:00|259.04|257.04|257.87|255.87|259.04|257.04|257.82|255.82|353
1605019200000|2020-11-10 14:40:00|257.88|255.88|257.53|255.53|258.55|256.55|257.51|255.51|393
1605019500000|2020-11-10 14:45:00|257.52|255.52|257.37|255.37|257.69|255.69|256.98|254.98|418
1605019800000|2020-11-10 14:50:00|257.33|255.33|256.92|254.92|257.47|255.47|256.69|254.69|419
1605020100000|2020-11-10 14:55:00|256.89|254.89|257.42|255.42|258.1|256.1|256.68|254.68|585
1605020400000|2020-11-10 15:00:00|257.43|255.43|256.77|254.77|257.43|255.43|256.44|254.44|380
1605020700000|2020-11-10 15:05:00|256.78|254.78|257.34|255.34|257.57|255.57|256.75|254.75|391
1605021000000|2020-11-10 15:10:00|257.35|255.35|257.16|255.16|257.81|255.81|257.12|255.12|393
1605021300000|2020-11-10 15:15:00|257.17|255.17|256.55|254.55|257.19|255.19|256.54|254.54|439
1605021600000|2020-11-10 15:20:00|256.56|254.56|256.39|254.39|256.63|254.63|256.13|254.13|378
1605021900000|2020-11-10 15:25:00|256.38|254.38|256.91|254.91|256.91|254.91|256.25|254.25|513
1605022200000|2020-11-10 15:30:00|256.92|254.92|257.1|255.1|257.27|255.27|256.48|254.48|487
1605022500000|2020-11-10 15:35:00|257.08|255.08|257.61|255.61|257.71|255.71|256.94|254.94|466
1605022800000|2020-11-10 15:40:00|257.6|255.6|256.65|254.65|257.65|255.65|256.29|254.29|465
1605023100000|2020-11-10 15:45:00|256.66|254.66|256.88|254.88|257.46|255.46|256.65|254.65|491
1605023400000|2020-11-10 15:50:00|256.87|254.87|257.47|255.47|257.57|255.57|256.81|254.81|323
1605023700000|2020-11-10 15:55:00|257.46|255.46|257.71|255.71|257.79|255.79|257.35|255.35|239
1605024000000|2020-11-10 16:00:00|257.72|255.72|258.01|256.01|258.01|256.01|257.28|255.28|467
1605024300000|2020-11-10 16:05:00|258.03|256.03|258.54|256.54|259.31|257.31|258.03|256.03|475
1605024600000|2020-11-10 16:10:00|258.55|256.55|258.9|256.9|259|257|258.47|256.47|296
1605024900000|2020-11-10 16:15:00|258.93|256.93|258.51|256.51|259|257|258.42|256.42|284
1605025200000|2020-11-10 16:20:00|258.49|256.49|258.42|256.42|258.9|256.9|258.38|256.38|344
1605025500000|2020-11-10 16:25:00|258.43|256.43|258.87|256.87|258.98|256.98|258.42|256.42|287
1605025800000|2020-11-10 16:30:00|258.85|256.85|258.82|256.82|258.98|256.98|258.64|256.64|228
1605026100000|2020-11-10 16:35:00|258.83|256.83|258.96|256.96|259.22|257.22|258.71|256.71|366
1605026400000|2020-11-10 16:40:00|258.95|256.95|258.81|256.81|259.2|257.2|258.76|256.76|395
1605026700000|2020-11-10 16:45:00|258.87|256.87|259.15|257.15|259.16|257.16|258.81|256.81|291
1605027000000|2020-11-10 16:50:00|259.14|257.14|259.46|257.46|259.73|257.73|259.05|257.05|293
1605027300000|2020-11-10 16:55:00|259.47|257.47|259.21|257.21|259.59|257.59|259.11|257.11|333
1605027600000|2020-11-10 17:00:00|259.19|257.19|259.52|257.52|259.59|257.59|259.05|257.05|242
1605027900000|2020-11-10 17:05:00|259.5|257.5|259.59|257.59|259.68|257.68|259.31|257.31|216
1605028200000|2020-11-10 17:10:00|259.58|257.58|259.46|257.46|259.69|257.69|259.44|257.44|244
1605028500000|2020-11-10 17:15:00|259.45|257.45|259.09|257.09|259.45|257.45|258.99|256.99|282
1605028800000|2020-11-10 17:20:00|259.11|257.11|258.94|256.94|259.15|257.15|258.82|256.82|298
1605029100000|2020-11-10 17:25:00|258.92|256.92|258.66|256.66|259.05|257.05|258.23|256.23|359
1605029400000|2020-11-10 17:30:00|258.68|256.68|258.3|256.3|258.69|256.69|258.22|256.22|253
1605029700000|2020-11-10 17:35:00|258.31|256.31|258.51|256.51|258.51|256.51|258.09|256.09|281
1605030000000|2020-11-10 17:40:00|258.47|256.47|258.67|256.67|258.69|256.69|258.45|256.45|187
1605030300000|2020-11-10 17:45:00|258.66|256.66|259.17|257.17|259.35|257.35|258.65|256.65|300
1605030600000|2020-11-10 17:50:00|259.16|257.16|258.93|256.93|259.16|257.16|258.81|256.81|234
1605030900000|2020-11-10 17:55:00|258.92|256.92|258.95|256.95|258.97|256.97|258.76|256.76|237
1605031200000|2020-11-10 18:00:00|258.96|256.96|258.52|256.52|258.97|256.97|258.51|256.51|238
1605031500000|2020-11-10 18:05:00|258.51|256.51|257.88|255.88|258.51|256.51|257.74|255.74|307
1605031800000|2020-11-10 18:10:00|257.89|255.89|258.02|256.02|258.17|256.17|257.79|255.79|240
1605032100000|2020-11-10 18:15:00|258.03|256.03|258.14|256.14|258.36|256.36|257.98|255.98|191
1605032400000|2020-11-10 18:20:00|258.16|256.16|257.87|255.87|258.16|256.16|257.78|255.78|260
1605032700000|2020-11-10 18:25:00|257.86|255.86|257.74|255.74|258|256|257.66|255.66|297
1605033000000|2020-11-10 18:30:00|257.73|255.73|256.65|254.65|257.75|255.75|256.6|254.6|396
1605033300000|2020-11-10 18:35:00|256.64|254.64|257.18|255.18|257.19|255.19|256.61|254.61|301
1605033600000|2020-11-10 18:40:00|257.2|255.2|257.77|255.77|257.78|255.78|257.11|255.11|269
1605033900000|2020-11-10 18:45:00|257.81|255.81|258.14|256.14|258.28|256.28|257.71|255.71|308
1605034200000|2020-11-10 18:50:00|258.15|256.15|258.26|256.26|258.27|256.27|258.05|256.05|155
1605034500000|2020-11-10 18:55:00|258.25|256.25|257.73|255.73|258.42|256.42|257.65|255.65|296
1605034800000|2020-11-10 19:00:00|257.72|255.72|257.86|255.86|258.09|256.09|257.61|255.61|366
1605035100000|2020-11-10 19:05:00|257.87|255.87|258.28|256.28|258.3|256.3|257.87|255.87|206
1605035400000|2020-11-10 19:10:00|258.27|256.27|258.08|256.08|258.29|256.29|257.97|255.97|344
1605035700000|2020-11-10 19:15:00|258.09|256.09|258.16|256.16|258.17|256.17|257.96|255.96|144
1605036000000|2020-11-10 19:20:00|258.18|256.18|258.28|256.28|258.51|256.51|258.17|256.17|308
1605036300000|2020-11-10 19:25:00|258.3|256.3|258.4|256.4|258.41|256.41|258.17|256.17|356
1605036600000|2020-11-10 19:30:00|258.41|256.41|258.09|256.09|258.54|256.54|258.09|256.09|362
1605036900000|2020-11-10 19:35:00|258.1|256.1|258.24|256.24|258.54|256.54|258|256|405
1605037200000|2020-11-10 19:40:00|258.25|256.25|258.11|256.11|258.42|256.42|258.06|256.06|325
1605037500000|2020-11-10 19:45:00|258.12|256.12|258.09|256.09|258.19|256.19|257.99|255.99|337
1605037800000|2020-11-10 19:50:00|258.08|256.08|258.36|256.36|258.36|256.36|258.05|256.05|266
1605038100000|2020-11-10 19:55:00|258.35|256.35|258.38|256.38|258.44|256.44|258.15|256.15|277
1605038400000|2020-11-10 20:00:00|258.37|256.37|258.41|256.41|258.55|256.55|258.29|256.29|242
1605038700000|2020-11-10 20:05:00|258.4|256.4|258.55|256.55|258.55|256.55|258.4|256.4|247
1605039000000|2020-11-10 20:10:00|258.54|256.54|258.51|256.51|258.66|256.66|258.48|256.48|173
1605039300000|2020-11-10 20:15:00|258.52|256.52|258.47|256.47|258.87|256.87|258.34|256.34|266
1605039600000|2020-11-10 20:20:00|258.48|256.48|258.58|256.58|258.63|256.63|258.41|256.41|274
1605039900000|2020-11-10 20:25:00|258.59|256.59|258.77|256.77|258.84|256.84|258.52|256.52|256
1605040200000|2020-11-10 20:30:00|258.76|256.76|258.63|256.63|258.95|256.95|258.63|256.63|296
1605040500000|2020-11-10 20:35:00|258.64|256.64|258.48|256.48|258.74|256.74|258.39|256.39|180
1605040800000|2020-11-10 20:40:00|258.47|256.47|258.08|256.08|258.48|256.48|258.04|256.04|193
1605041100000|2020-11-10 20:45:00|258.09|256.09|258.17|256.17|258.19|256.19|258.07|256.07|264
1605041400000|2020-11-10 20:50:00|258.16|256.16|257.57|255.57|258.18|256.18|257.57|255.57|271
1605041700000|2020-11-10 20:55:00|257.58|255.58|257.43|255.43|257.69|255.69|257.28|255.28|367
1605042000000|2020-11-10 21:00:00|257.42|255.42|257.28|255.28|257.58|255.58|257.23|255.23|269
1605042300000|2020-11-10 21:05:00|257.29|255.29|258.09|256.09|258.19|256.19|257.23|255.23|326
1605042600000|2020-11-10 21:10:00|258.1|256.1|258.61|256.61|258.63|256.63|258.1|256.1|233
1605042900000|2020-11-10 21:15:00|258.62|256.62|257.83|255.83|258.72|256.72|257.72|255.72|337
1605043200000|2020-11-10 21:20:00|257.84|255.84|258.06|256.06|258.08|256.08|257.79|255.79|253
1605043500000|2020-11-10 21:25:00|258.07|256.07|258.77|256.77|258.77|256.77|257.9|255.9|322
1605043800000|2020-11-10 21:30:00|258.78|256.78|258.7|256.7|258.88|256.88|258.34|256.34|418
1605044100000|2020-11-10 21:35:00|258.72|256.72|258.81|256.81|258.82|256.82|258.56|256.56|258
1605044400000|2020-11-10 21:40:00|258.82|256.82|259.02|257.02|259.12|257.12|258.82|256.82|209
1605044700000|2020-11-10 21:45:00|259.03|257.03|259.31|257.31|259.31|257.31|258.92|256.92|192
1605045000000|2020-11-10 21:50:00|259.32|257.32|259.65|257.65|259.65|257.65|259.01|257.01|233
1605045300000|2020-11-10 21:55:00|259.58|257.58|259.47|257.47|259.58|257.58|259.14|257.14|311
1605045600000|2020-11-10 22:00:00|259.48|257.48|259.81|257.81|259.88|257.88|259.48|257.48|163
1605045900000|2020-11-10 22:05:00|259.8|257.8|259.58|257.58|259.83|257.83|259.54|257.54|164
1605046200000|2020-11-10 22:10:00|259.56|257.56|259.4|257.4|259.56|257.56|259.38|257.38|76
1605046500000|2020-11-10 22:15:00|259.41|257.41|259.49|257.49|259.54|257.54|259.4|257.4|93
1605046800000|2020-11-10 22:20:00|259.52|257.52|259.34|257.34|259.55|257.55|259.32|257.32|93
1605047100000|2020-11-10 22:25:00|259.32|257.32|259.26|257.26|259.32|257.32|259.2|257.2|151
1605047400000|2020-11-10 22:30:00|259.25|257.25|259.27|257.27|259.36|257.36|259.18|257.18|209
1605047700000|2020-11-10 22:35:00|259.28|257.28|259.15|257.15|259.3|257.3|259.08|257.08|152
1605048000000|2020-11-10 22:40:00|259.14|257.14|259.21|257.21|259.31|257.31|259.11|257.11|357
1605048300000|2020-11-10 22:45:00|259.24|257.24|259.15|257.15|259.29|257.29|259.11|257.11|307
1605048600000|2020-11-10 22:50:00|259.14|257.14|259.06|257.06|259.18|257.18|259.05|257.05|77
1605048900000|2020-11-10 22:55:00|259.05|257.05|259.13|257.13|259.18|257.18|259.03|257.03|253
1605049200000|2020-11-10 23:00:00|259.12|257.12|258.9|256.9|259.27|257.27|258.85|256.85|315
1605049500000|2020-11-10 23:05:00|258.89|256.89|258.99|256.99|259|257|258.83|256.83|218
1605049800000|2020-11-10 23:10:00|258.93|256.93|258.7|256.7|258.94|256.94|258.47|256.47|361
1605050100000|2020-11-10 23:15:00|258.71|256.71|258.87|256.87|258.94|256.94|258.67|256.67|495
1605050400000|2020-11-10 23:20:00|258.86|256.86|258.77|256.77|258.98|256.98|258.77|256.77|267
1605050700000|2020-11-10 23:25:00|258.76|256.76|258.81|256.81|258.88|256.88|258.66|256.66|255
1605051000000|2020-11-10 23:30:00|258.77|256.77|258.67|256.67|258.99|256.99|258.66|256.66|224
1605051300000|2020-11-10 23:35:00|258.66|256.66|259.1|257.1|259.27|257.27|258.53|256.53|281
1605051600000|2020-11-10 23:40:00|259.09|257.09|259.02|257.02|259.19|257.19|258.94|256.94|224
1605051900000|2020-11-10 23:45:00|259.01|257.01|258.58|256.58|259.02|257.02|258.51|256.51|347
1605052200000|2020-11-10 23:50:00|258.59|256.59|258.43|256.43|258.74|256.74|258.42|256.42|282
1605052500000|2020-11-10 23:55:00|258.42|256.42|258.49|256.49|258.6|256.6|258.41|256.41|240
1605052800000|2020-11-11 00:00:00|258.48|256.48|258.2|256.2|258.63|256.63|258.2|256.2|351
1605053100000|2020-11-11 00:05:00|258.21|256.21|258.31|256.31|258.37|256.37|258.13|256.13|254
1605053400000|2020-11-11 00:10:00|258.3|256.3|258.56|256.56|258.6|256.6|258.29|256.29|315
1605053700000|2020-11-11 00:15:00|258.57|256.57|260.7|258.7|260.75|258.75|258.52|256.52|400
1605054000000|2020-11-11 00:20:00|260.72|258.72|261.09|259.09|261.26|259.26|260.26|258.26|487
1605054300000|2020-11-11 00:25:00|261.1|259.1|261.95|259.95|262.05|260.05|261.05|259.05|520
1605054600000|2020-11-11 00:30:00|261.94|259.94|261.73|259.73|262.21|260.21|261.34|259.34|533
1605054900000|2020-11-11 00:35:00|261.74|259.74|261.55|259.55|261.8|259.8|260.4|258.4|513
1605055200000|2020-11-11 00:40:00|261.54|259.54|261.38|259.38|261.76|259.76|260.93|258.93|451
1605055500000|2020-11-11 00:45:00|261.39|259.39|261.6|259.6|261.95|259.95|261.38|259.38|423
1605055800000|2020-11-11 00:50:00|261.58|259.58|260.87|258.87|261.88|259.88|260.52|258.52|449
1605056100000|2020-11-11 00:55:00|260.88|258.88|261.03|259.03|261.36|259.36|260.77|258.77|328
1605056400000|2020-11-11 01:00:00|261.02|259.02|261.46|259.46|261.6|259.6|260.96|258.96|461
1605056700000|2020-11-11 01:05:00|261.47|259.47|261.93|259.93|261.94|259.94|261.36|259.36|329
1605057000000|2020-11-11 01:10:00|261.94|259.94|262.16|260.16|262.47|260.47|261.93|259.93|301
1605057300000|2020-11-11 01:15:00|262.15|260.15|261.92|259.92|262.19|260.19|261.41|259.41|397
1605057600000|2020-11-11 01:20:00|261.91|259.91|261.56|259.56|261.93|259.93|261.5|259.5|365
1605057900000|2020-11-11 01:25:00|261.57|259.57|261.9|259.9|262.04|260.04|261.57|259.57|227
1605058200000|2020-11-11 01:30:00|261.93|259.93|261.8|259.8|262.09|260.09|261.78|259.78|334
1605058500000|2020-11-11 01:35:00|261.79|259.79|261.89|259.89|261.89|259.89|261.65|259.65|214
1605058800000|2020-11-11 01:40:00|261.9|259.9|262.73|260.73|262.73|260.73|261.82|259.82|196
1605059100000|2020-11-11 01:45:00|262.74|260.74|261.45|259.45|262.86|260.86|261.45|259.45|239
1605059400000|2020-11-11 01:50:00|261.46|259.46|261.13|259.13|261.47|259.47|260.98|258.98|258
1605059700000|2020-11-11 01:55:00|261.12|259.12|261.19|259.19|261.32|259.32|261.09|259.09|185
1605060000000|2020-11-11 02:00:00|261.18|259.18|262.18|260.18|263.03|261.03|261.11|259.11|383
1605060300000|2020-11-11 02:05:00|262.19|260.19|262.78|260.78|263.02|261.02|261.86|259.86|307
1605060600000|2020-11-11 02:10:00|262.76|260.76|263.45|261.45|263.51|261.51|262.5|260.5|289
1605060900000|2020-11-11 02:15:00|263.46|261.46|262.97|260.97|263.63|261.63|262.89|260.89|346
1605061200000|2020-11-11 02:20:00|263.08|261.08|262.69|260.69|263.13|261.13|262.63|260.63|229
1605061500000|2020-11-11 02:25:00|262.68|260.68|262.01|260.01|262.79|260.79|261.98|259.98|195
1605061800000|2020-11-11 02:30:00|262.03|260.03|261.24|259.24|262.03|260.03|261.12|259.12|229
1605062100000|2020-11-11 02:35:00|261.25|259.25|260.95|258.95|261.31|259.31|260.14|258.14|335
1605062400000|2020-11-11 02:40:00|260.93|258.93|261.7|259.7|261.76|259.76|260.77|258.77|385
1605062700000|2020-11-11 02:45:00|261.72|259.72|260.88|258.88|261.72|259.72|260.88|258.88|266
1605063000000|2020-11-11 02:50:00|260.89|258.89|261.2|259.2|261.45|259.45|260.82|258.82|283
1605063300000|2020-11-11 02:55:00|261.19|259.19|260.94|258.94|261.29|259.29|260.65|258.65|268
1605063600000|2020-11-11 03:00:00|260.95|258.95|261.54|259.54|261.82|259.82|260.82|258.82|363
1605063900000|2020-11-11 03:05:00|261.55|259.55|261.07|259.07|261.55|259.55|260.66|258.66|411
1605064200000|2020-11-11 03:10:00|261.08|259.08|261.7|259.7|261.85|259.85|261.06|259.06|324
1605064500000|2020-11-11 03:15:00|261.71|259.71|261.15|259.15|261.89|259.89|261.15|259.15|283
1605064800000|2020-11-11 03:20:00|261.14|259.14|260.49|258.49|261.29|259.29|260.06|258.06|373
1605065100000|2020-11-11 03:25:00|260.5|258.5|260.6|258.6|260.64|258.64|260.16|258.16|349
1605065400000|2020-11-11 03:30:00|260.62|258.62|260.41|258.41|260.67|258.67|260.39|258.39|219
1605065700000|2020-11-11 03:35:00|260.42|258.42|260.43|258.43|260.55|258.55|260.32|258.32|214
1605066000000|2020-11-11 03:40:00|260.42|258.42|260.58|258.58|260.61|258.61|260.04|258.04|239
1605066300000|2020-11-11 03:45:00|260.59|258.59|260.44|258.44|260.69|258.69|260.38|258.38|190
1605066600000|2020-11-11 03:50:00|260.45|258.45|260.67|258.67|260.81|258.81|260.33|258.33|229
1605066900000|2020-11-11 03:55:00|260.64|258.64|260.16|258.16|260.64|258.64|260.1|258.1|252
1605067200000|2020-11-11 04:00:00|260.17|258.17|261.05|259.05|261.11|259.11|260.17|258.17|337
1605067500000|2020-11-11 04:05:00|261.04|259.04|260.51|258.51|261.06|259.06|260.48|258.48|231
1605067800000|2020-11-11 04:10:00|260.5|258.5|259.9|257.9|260.5|258.5|259.64|257.64|430
1605068100000|2020-11-11 04:15:00|259.93|257.93|259.8|257.8|260.15|258.15|259.71|257.71|390
1605068400000|2020-11-11 04:20:00|259.79|257.79|257.84|255.84|259.79|257.79|257.81|255.81|402
1605068700000|2020-11-11 04:25:00|257.78|255.78|257.52|255.52|258.78|256.78|257.47|255.47|399
1605069000000|2020-11-11 04:30:00|257.54|255.54|257.1|255.1|257.84|255.84|256.54|254.54|550
1605069300000|2020-11-11 04:35:00|257.13|255.13|257.62|255.62|258.08|256.08|257.1|255.1|434
1605069600000|2020-11-11 04:40:00|257.63|255.63|257.73|255.73|257.74|255.74|257.3|255.3|324
1605069900000|2020-11-11 04:45:00|257.71|255.71|258.59|256.59|258.69|256.69|257.69|255.69|347
1605070200000|2020-11-11 04:50:00|258.64|256.64|258.53|256.53|259.44|257.44|258.46|256.46|269
1605070500000|2020-11-11 04:55:00|258.54|256.54|258.76|256.76|258.79|256.79|258.42|256.42|208
1605070800000|2020-11-11 05:00:00|258.77|256.77|258.29|256.29|259.05|257.05|258.08|256.08|262
1605071100000|2020-11-11 05:05:00|258.28|256.28|258.48|256.48|258.49|256.49|258.06|256.06|222
1605071400000|2020-11-11 05:10:00|258.47|256.47|258.74|256.74|258.75|256.75|258.2|256.2|215
1605071700000|2020-11-11 05:15:00|258.75|256.75|258.37|256.37|259.11|257.11|258.26|256.26|228
1605072000000|2020-11-11 05:20:00|258.38|256.38|258.04|256.04|258.67|256.67|257.94|255.94|128
1605072300000|2020-11-11 05:25:00|258.06|256.06|257.91|255.91|258.25|256.25|257.66|255.66|304
1605072600000|2020-11-11 05:30:00|257.92|255.92|257.35|255.35|257.92|255.92|257.33|255.33|231
1605072900000|2020-11-11 05:35:00|257.34|255.34|258.63|256.63|258.94|256.94|257.34|255.34|295
1605073200000|2020-11-11 05:40:00|258.62|256.62|258.78|256.78|259.15|257.15|258.6|256.6|308
1605073500000|2020-11-11 05:45:00|258.79|256.79|258.88|256.88|259.04|257.04|258.78|256.78|291
1605073800000|2020-11-11 05:50:00|258.87|256.87|258.93|256.93|258.97|256.97|258.87|256.87|173
1605074100000|2020-11-11 05:55:00|258.92|256.92|258.29|256.29|258.93|256.93|258.12|256.12|227
1605074400000|2020-11-11 06:00:00|258.28|256.28|258.57|256.57|258.98|256.98|258.27|256.27|335
1605074700000|2020-11-11 06:05:00|258.58|256.58|258.46|256.46|258.66|256.66|258.31|256.31|214
1605075000000|2020-11-11 06:10:00|258.47|256.47|258.71|256.71|258.71|256.71|258.45|256.45|206
1605075300000|2020-11-11 06:15:00|258.72|256.72|258.7|256.7|258.85|256.85|258.64|256.64|198
1605075600000|2020-11-11 06:20:00|258.71|256.71|258.67|256.67|258.82|256.82|258.4|256.4|187
1605075900000|2020-11-11 06:25:00|258.68|256.68|258.82|256.82|259.12|257.12|258.51|256.51|275
1605076200000|2020-11-11 06:30:00|258.81|256.81|259.13|257.13|259.23|257.23|258.57|256.57|163
1605076500000|2020-11-11 06:35:00|259.15|257.15|258.82|256.82|259.15|257.15|258.82|256.82|68
1605076800000|2020-11-11 06:40:00|258.81|256.81|258.2|256.2|258.81|256.81|258.19|256.19|92
1605077100000|2020-11-11 06:45:00|258.19|256.19|258.31|256.31|258.43|256.43|258.17|256.17|229
1605077400000|2020-11-11 06:50:00|258.3|256.3|257.98|255.98|258.33|256.33|257.92|255.92|203
1605077700000|2020-11-11 06:55:00|257.97|255.97|258|256|258.08|256.08|257.69|255.69|304
1605078000000|2020-11-11 07:00:00|257.98|255.98|258.03|256.03|258.06|256.06|257.82|255.82|151
1605078300000|2020-11-11 07:05:00|258.11|256.11|258.91|256.91|258.96|256.96|258.11|256.11|227
1605078600000|2020-11-11 07:10:00|258.9|256.9|259.41|257.41|259.66|257.66|258.89|256.89|165
1605078900000|2020-11-11 07:15:00|259.4|257.4|259.31|257.31|259.51|257.51|259.21|257.21|176
1605079200000|2020-11-11 07:20:00|259.29|257.29|258.89|256.89|259.45|257.45|258.65|256.65|211
1605079500000|2020-11-11 07:25:00|258.9|256.9|258.92|256.92|259.16|257.16|258.9|256.9|181
1605079800000|2020-11-11 07:30:00|258.96|256.96|259.18|257.18|259.24|257.24|258.96|256.96|91
1605080100000|2020-11-11 07:35:00|259.17|257.17|259.26|257.26|259.49|257.49|259.15|257.15|183
1605080400000|2020-11-11 07:40:00|259.25|257.25|258.82|256.82|259.43|257.43|258.72|256.72|158
1605080700000|2020-11-11 07:45:00|258.83|256.83|258.56|256.56|258.83|256.83|258.53|256.53|148
1605081000000|2020-11-11 07:50:00|258.55|256.55|258.84|256.84|258.89|256.89|258.53|256.53|131
1605081300000|2020-11-11 07:55:00|258.85|256.85|258.82|256.82|259.14|257.14|258.82|256.82|146
1605081600000|2020-11-11 08:00:00|258.81|256.81|258.55|256.55|258.84|256.84|258.5|256.5|103
1605081900000|2020-11-11 08:05:00|258.56|256.56|258.73|256.73|258.73|256.73|258.5|256.5|113
1605082200000|2020-11-11 08:10:00|258.72|256.72|259.11|257.11|259.12|257.12|258.72|256.72|189
1605082500000|2020-11-11 08:15:00|259.12|257.12|258.84|256.84|259.13|257.13|258.83|256.83|107
1605082800000|2020-11-11 08:20:00|258.83|256.83|258.48|256.48|258.9|256.9|258.44|256.44|160
1605083100000|2020-11-11 08:25:00|258.47|256.47|258.44|256.44|258.57|256.57|258.33|256.33|213
1605083400000|2020-11-11 08:30:00|258.46|256.46|258.63|256.63|258.75|256.75|258.4|256.4|179
1605083700000|2020-11-11 08:35:00|258.64|256.64|258.72|256.72|258.75|256.75|258.61|256.61|138
1605084000000|2020-11-11 08:40:00|258.71|256.71|258.35|256.35|258.84|256.84|258.35|256.35|203
1605084300000|2020-11-11 08:45:00|258.36|256.36|258.48|256.48|258.74|256.74|258.33|256.33|252
1605084600000|2020-11-11 08:50:00|258.5|256.5|258.44|256.44|258.56|256.56|258.42|256.42|194
1605084900000|2020-11-11 08:55:00|258.43|256.43|258.6|256.6|258.71|256.71|258.43|256.43|163
1605085200000|2020-11-11 09:00:00|258.61|256.61|258.64|256.64|258.75|256.75|258.58|256.58|182
1605085500000|2020-11-11 09:05:00|258.63|256.63|258.68|256.68|258.7|256.7|258.47|256.47|156
1605085800000|2020-11-11 09:10:00|258.69|256.69|259.03|257.03|259.05|257.05|258.67|256.67|113
1605086100000|2020-11-11 09:15:00|259.05|257.05|259.1|257.1|259.13|257.13|259.04|257.04|138
1605086400000|2020-11-11 09:20:00|259.11|257.11|259.24|257.24|259.35|257.35|259.1|257.1|202
1605086700000|2020-11-11 09:25:00|259.23|257.23|259.04|257.04|259.32|257.32|259.01|257.01|236
1605087000000|2020-11-11 09:30:00|259.05|257.05|258.44|256.44|259.09|257.09|258.44|256.44|225
1605087300000|2020-11-11 09:35:00|258.45|256.45|258.59|256.59|258.6|256.6|258.32|256.32|189
1605087600000|2020-11-11 09:40:00|258.62|256.62|258.38|256.38|258.76|256.76|258.15|256.15|319
1605087900000|2020-11-11 09:45:00|258.39|256.39|258.44|256.44|258.94|256.94|258.35|256.35|383
1605088200000|2020-11-11 09:50:00|258.45|256.45|258.33|256.33|258.5|256.5|258.25|256.25|187
1605088500000|2020-11-11 09:55:00|258.34|256.34|258.55|256.55|258.58|256.58|258.34|256.34|107
1605088800000|2020-11-11 10:00:00|258.56|256.56|258.67|256.67|258.88|256.88|258.45|256.45|255
1605089100000|2020-11-11 10:05:00|258.69|256.69|258.68|256.68|258.79|256.79|258.54|256.54|296
1605089400000|2020-11-11 10:10:00|258.67|256.67|258.91|256.91|258.91|256.91|258.63|256.63|191
1605089700000|2020-11-11 10:15:00|258.92|256.92|258.99|256.99|259.03|257.03|258.86|256.86|174
1605090000000|2020-11-11 10:20:00|259|257|258.95|256.95|259.04|257.04|258.92|256.92|31
1605090300000|2020-11-11 10:25:00|258.94|256.94|259.04|257.04|259.05|257.05|258.9|256.9|119
1605090600000|2020-11-11 10:30:00|259.03|257.03|259.07|257.07|259.11|257.11|258.89|256.89|196
1605090900000|2020-11-11 10:35:00|259.08|257.08|259.76|257.76|259.79|257.79|258.99|256.99|240
1605091200000|2020-11-11 10:40:00|259.75|257.75|259.74|257.74|259.91|257.91|259.53|257.53|202
1605091500000|2020-11-11 10:45:00|259.73|257.73|260.71|258.71|260.71|258.71|259.65|257.65|363
1605091800000|2020-11-11 10:50:00|260.7|258.7|261.24|259.24|261.92|259.92|260.59|258.59|369
1605092100000|2020-11-11 10:55:00|261.26|259.26|261.39|259.39|261.81|259.81|261.15|259.15|528
1605092400000|2020-11-11 11:00:00|261.37|259.37|261.21|259.21|261.37|259.37|260.62|258.62|399
1605092700000|2020-11-11 11:05:00|261.17|259.17|260.83|258.83|261.2|259.2|260.62|258.62|420
1605093000000|2020-11-11 11:10:00|260.82|258.82|260.8|258.8|260.94|258.94|260.25|258.25|383
1605093300000|2020-11-11 11:15:00|260.79|258.79|260.7|258.7|260.9|258.9|260.64|258.64|332
1605093600000|2020-11-11 11:20:00|260.69|258.69|260|258|260.89|258.89|259.75|257.75|426
1605093900000|2020-11-11 11:25:00|260.01|258.01|260.14|258.14|260.76|258.76|259.98|257.98|406
1605094200000|2020-11-11 11:30:00|260.15|258.15|260.21|258.21|260.46|258.46|259.98|257.98|467
1605094500000|2020-11-11 11:35:00|260.22|258.22|260.3|258.3|260.36|258.36|259.98|257.98|278
1605094800000|2020-11-11 11:40:00|260.29|258.29|259.8|257.8|260.37|258.37|259.63|257.63|383
1605095100000|2020-11-11 11:45:00|259.81|257.81|259.24|257.24|259.84|257.84|259.19|257.19|577
1605095400000|2020-11-11 11:50:00|259.23|257.23|259.18|257.18|259.4|257.4|259.05|257.05|333
1605095700000|2020-11-11 11:55:00|259.15|257.15|259.17|257.17|259.4|257.4|259.1|257.1|267
1605096000000|2020-11-11 12:00:00|259.16|257.16|259.08|257.08|259.22|257.22|258.99|256.99|369
1605096300000|2020-11-11 12:05:00|259.05|257.05|259|257|259.08|257.08|258.91|256.91|167
1605096600000|2020-11-11 12:10:00|258.98|256.98|259.2|257.2|259.2|257.2|258.92|256.92|140
1605096900000|2020-11-11 12:15:00|259.19|257.19|259.1|257.1|259.27|257.27|258.98|256.98|218
1605097200000|2020-11-11 12:20:00|259.11|257.11|259.63|257.63|259.79|257.79|259.11|257.11|270
1605097500000|2020-11-11 12:25:00|259.65|257.65|259.92|257.92|259.92|257.92|259.65|257.65|245
1605097800000|2020-11-11 12:30:00|259.91|257.91|259.74|257.74|259.93|257.93|259.5|257.5|240
1605098100000|2020-11-11 12:35:00|259.75|257.75|259.55|257.55|259.79|257.79|259.49|257.49|288
1605098400000|2020-11-11 12:40:00|259.5|257.5|259.5|257.5|259.81|257.81|259.42|257.42|292
1605098700000|2020-11-11 12:45:00|259.51|257.51|259.54|257.54|259.56|257.56|259.36|257.36|241
1605099000000|2020-11-11 12:50:00|259.52|257.52|259.11|257.11|259.55|257.55|259.11|257.11|225
1605099300000|2020-11-11 12:55:00|259.12|257.12|258.56|256.56|259.12|257.12|258.37|256.37|264
1605099600000|2020-11-11 13:00:00|258.57|256.57|258.81|256.81|258.83|256.83|258.51|256.51|268
1605099900000|2020-11-11 13:05:00|258.82|256.82|258.96|256.96|259|257|258.82|256.82|230
1605100200000|2020-11-11 13:10:00|258.95|256.95|258.68|256.68|259.06|257.06|258.62|256.62|394
1605100500000|2020-11-11 13:15:00|258.69|256.69|259.06|257.06|259.06|257.06|258.62|256.62|385
1605100800000|2020-11-11 13:20:00|259.07|257.07|258.94|256.94|259.07|257.07|258.79|256.79|193
1605101100000|2020-11-11 13:25:00|258.93|256.93|258.93|256.93|259.01|257.01|258.82|256.82|214
1605101400000|2020-11-11 13:30:00|258.96|256.96|258.84|256.84|258.96|256.96|258.65|256.65|234
1605101700000|2020-11-11 13:35:00|258.83|256.83|258.63|256.63|258.87|256.87|258.6|256.6|155
1605102000000|2020-11-11 13:40:00|258.65|256.65|258.39|256.39|258.65|256.65|258.3|256.3|259
1605102300000|2020-11-11 13:45:00|258.38|256.38|258.21|256.21|258.39|256.39|258.13|256.13|159
1605102600000|2020-11-11 13:50:00|258.24|256.24|258.23|256.23|258.34|256.34|258.16|256.16|139
1605102900000|2020-11-11 13:55:00|258.24|256.24|258.17|256.17|258.32|256.32|258.14|256.14|251
1605103200000|2020-11-11 14:00:00|258.19|256.19|258.71|256.71|258.73|256.73|258.08|256.08|368
1605103500000|2020-11-11 14:05:00|258.69|256.69|258.55|256.55|258.74|256.74|258.37|256.37|360
1605103800000|2020-11-11 14:10:00|258.53|256.53|258.69|256.69|258.83|256.83|258.48|256.48|244
1605104100000|2020-11-11 14:15:00|258.7|256.7|258.8|256.8|258.87|256.87|258.67|256.67|317
1605104400000|2020-11-11 14:20:00|258.79|256.79|258.36|256.36|258.79|256.79|258.33|256.33|258
1605104700000|2020-11-11 14:25:00|258.35|256.35|258.54|256.54|258.77|256.77|258.34|256.34|314
1605105000000|2020-11-11 14:30:00|258.55|256.55|258.02|256.02|258.56|256.56|257.97|255.97|361
1605105300000|2020-11-11 14:35:00|258.01|256.01|258.33|256.33|258.38|256.38|257.98|255.98|268
1605105600000|2020-11-11 14:40:00|258.34|256.34|258.69|256.69|258.77|256.77|258.29|256.29|286
1605105900000|2020-11-11 14:45:00|258.68|256.68|259.39|257.39|259.65|257.65|258.68|256.68|339
1605106200000|2020-11-11 14:50:00|259.41|257.41|259.17|257.17|259.49|257.49|259.05|257.05|367
1605106500000|2020-11-11 14:55:00|259.18|257.18|259.24|257.24|259.29|257.29|259.01|257.01|255
1605106800000|2020-11-11 15:00:00|259.23|257.23|258.85|256.85|259.23|257.23|258.62|256.62|282
1605107100000|2020-11-11 15:05:00|258.84|256.84|259.34|257.34|259.39|257.39|258.84|256.84|221
1605107400000|2020-11-11 15:10:00|259.33|257.33|259.11|257.11|259.37|257.37|258.88|256.88|321
1605107700000|2020-11-11 15:15:00|259.12|257.12|259.36|257.36|259.37|257.37|258.96|256.96|238
1605108000000|2020-11-11 15:20:00|259.35|257.35|259.13|257.13|259.37|257.37|259.13|257.13|273
1605108300000|2020-11-11 15:25:00|259.14|257.14|259|257|259.2|257.2|258.78|256.78|241
1605108600000|2020-11-11 15:30:00|259.04|257.04|258.78|256.78|259.07|257.07|258.77|256.77|190
1605108900000|2020-11-11 15:35:00|258.79|256.79|258.63|256.63|258.79|256.79|258.52|256.52|206
1605109200000|2020-11-11 15:40:00|258.6|256.6|258.65|256.65|258.67|256.67|258.43|256.43|224
1605109500000|2020-11-11 15:45:00|258.66|256.66|258.79|256.79|258.84|256.84|258.62|256.62|184
1605109800000|2020-11-11 15:50:00|258.78|256.78|258.82|256.82|258.83|256.83|258.68|256.68|108
1605110100000|2020-11-11 15:55:00|258.81|256.81|258.76|256.76|258.87|256.87|258.75|256.75|157
1605110400000|2020-11-11 16:00:00|258.77|256.77|258.76|256.76|258.94|256.94|258.55|256.55|144
1605110700000|2020-11-11 16:05:00|258.77|256.77|258.69|256.69|258.83|256.83|258.66|256.66|243
1605111000000|2020-11-11 16:10:00|258.68|256.68|258.58|256.58|258.75|256.75|258.4|256.4|193
1605111300000|2020-11-11 16:15:00|258.57|256.57|258.63|256.63|258.71|256.71|258.48|256.48|312
1605111600000|2020-11-11 16:20:00|258.64|256.64|258.68|256.68|258.68|256.68|258.5|256.5|222
1605111900000|2020-11-11 16:25:00|258.69|256.69|259.06|257.06|259.11|257.11|258.65|256.65|264
1605112200000|2020-11-11 16:30:00|259.15|257.15|261.01|259.01|261.4|259.4|259.06|257.06|656
1605112500000|2020-11-11 16:35:00|261.03|259.03|261.56|259.56|261.95|259.95|261.01|259.01|536
1605112800000|2020-11-11 16:40:00|261.57|259.57|261.61|259.61|262.52|260.52|261.52|259.52|517
1605113100000|2020-11-11 16:45:00|261.59|259.59|261.12|259.12|262.02|260.02|260.71|258.71|570
1605113400000|2020-11-11 16:50:00|261.14|259.14|260.29|258.29|261.27|259.27|259.97|257.97|418
1605113700000|2020-11-11 16:55:00|260.31|258.31|260.39|258.39|260.64|258.64|260.31|258.31|290
1605114000000|2020-11-11 17:00:00|260.4|258.4|260.33|258.33|260.55|258.55|260.22|258.22|324
1605114300000|2020-11-11 17:05:00|260.34|258.34|260.48|258.48|260.69|258.69|260.25|258.25|333
1605114600000|2020-11-11 17:10:00|260.47|258.47|260.91|258.91|261.07|259.07|260.46|258.46|326
1605114900000|2020-11-11 17:15:00|260.87|258.87|261.1|259.1|261.21|259.21|260.87|258.87|227
1605115200000|2020-11-11 17:20:00|261.11|259.11|261.19|259.19|261.29|259.29|261.06|259.06|256
1605115500000|2020-11-11 17:25:00|261.23|259.23|261.11|259.11|261.33|259.33|260.83|258.83|329
1605115800000|2020-11-11 17:30:00|260.97|258.97|260.71|258.71|261.48|259.48|260.67|258.67|379
1605116100000|2020-11-11 17:35:00|260.75|258.75|260.77|258.77|260.9|258.9|260.53|258.53|405
1605116400000|2020-11-11 17:40:00|260.73|258.73|260.71|258.71|260.85|258.85|260.51|258.51|333
1605116700000|2020-11-11 17:45:00|260.72|258.72|260.65|258.65|260.97|258.97|260.5|258.5|333
1605117000000|2020-11-11 17:50:00|260.64|258.64|260.89|258.89|260.96|258.96|259.95|257.95|544
1605117300000|2020-11-11 17:55:00|260.91|258.91|260.51|258.51|260.92|258.92|260.36|258.36|336
1605117600000|2020-11-11 18:00:00|260.52|258.52|260.75|258.75|260.89|258.89|260.4|258.4|298
1605117900000|2020-11-11 18:05:00|260.72|258.72|260.42|258.42|260.77|258.77|260.35|258.35|351
1605118200000|2020-11-11 18:10:00|260.44|258.44|261.43|259.43|261.44|259.44|260.3|258.3|509
1605118500000|2020-11-11 18:15:00|261.42|259.42|261.65|259.65|262.22|260.22|261.42|259.42|391
1605118800000|2020-11-11 18:20:00|261.66|259.66|261.6|259.6|261.93|259.93|261.55|259.55|308
1605119100000|2020-11-11 18:25:00|261.59|259.59|261.53|259.53|261.69|259.69|261.46|259.46|246
1605119400000|2020-11-11 18:30:00|261.55|259.55|261.43|259.43|261.86|259.86|261.12|259.12|381
1605119700000|2020-11-11 18:35:00|261.44|259.44|261.44|259.44|261.47|259.47|261.18|259.18|284
1605120000000|2020-11-11 18:40:00|261.47|259.47|261.42|259.42|261.47|259.47|261.21|259.21|194
1605120300000|2020-11-11 18:45:00|261.41|259.41|261.32|259.32|261.7|259.7|261.26|259.26|290
1605120600000|2020-11-11 18:50:00|261.33|259.33|260.45|258.45|261.41|259.41|260.06|258.06|485
1605120900000|2020-11-11 18:55:00|260.47|258.47|260.37|258.37|260.57|258.57|260.06|258.06|404
1605121200000|2020-11-11 19:00:00|260.38|258.38|260.24|258.24|260.43|258.43|260.1|258.1|283
1605121500000|2020-11-11 19:05:00|260.22|258.22|260.2|258.2|260.7|258.7|259.96|257.96|251
1605121800000|2020-11-11 19:10:00|260.21|258.21|261.16|259.16|261.38|259.38|260.18|258.18|293
1605122100000|2020-11-11 19:15:00|261.18|259.18|260.67|258.67|261.18|259.18|260.41|258.41|300
1605122400000|2020-11-11 19:20:00|260.68|258.68|260.73|258.73|260.9|258.9|260.46|258.46|267
1605122700000|2020-11-11 19:25:00|260.7|258.7|260.35|258.35|260.77|258.77|260.3|258.3|210
1605123000000|2020-11-11 19:30:00|260.33|258.33|260.15|258.15|260.34|258.34|259.8|257.8|470
1605123300000|2020-11-11 19:35:00|260.14|258.14|260.57|258.57|260.73|258.73|260.07|258.07|324
1605123600000|2020-11-11 19:40:00|260.56|258.56|260.62|258.62|260.71|258.71|260.33|258.33|384
1605123900000|2020-11-11 19:45:00|260.61|258.61|260.32|258.32|260.62|258.62|260.29|258.29|184
1605124200000|2020-11-11 19:50:00|260.33|258.33|260.13|258.13|260.33|258.33|259.97|257.97|229
1605124500000|2020-11-11 19:55:00|260.12|258.12|259.99|257.99|260.13|258.13|259.73|257.73|223
1605124800000|2020-11-11 20:00:00|259.98|257.98|259.45|257.45|260.1|258.1|259.31|257.31|337
1605125100000|2020-11-11 20:05:00|259.43|257.43|259.14|257.14|259.78|257.78|258.98|256.98|444
1605125400000|2020-11-11 20:10:00|259.18|257.18|259.11|257.11|259.58|257.58|258.97|256.97|417
1605125700000|2020-11-11 20:15:00|259.09|257.09|260.43|258.43|260.45|258.45|259.09|257.09|289
1605126000000|2020-11-11 20:20:00|260.44|258.44|259.73|257.73|260.45|258.45|259.71|257.71|336
1605126300000|2020-11-11 20:25:00|259.74|257.74|258.68|256.68|259.92|257.92|258.61|256.61|443
1605126600000|2020-11-11 20:30:00|258.71|256.71|258.87|256.87|258.92|256.92|258.15|256.15|503
1605126900000|2020-11-11 20:35:00|258.88|256.88|259.44|257.44|259.71|257.71|258.84|256.84|383
1605127200000|2020-11-11 20:40:00|259.43|257.43|260.87|258.87|261.35|259.35|259.43|257.43|458
1605127500000|2020-11-11 20:45:00|260.88|258.88|261.09|259.09|261.28|259.28|260.79|258.79|286
1605127800000|2020-11-11 20:50:00|261.11|259.11|260.89|258.89|261.27|259.27|260.53|258.53|236
1605128100000|2020-11-11 20:55:00|260.9|258.9|261.22|259.22|261.39|259.39|260.6|258.6|282
1605128400000|2020-11-11 21:00:00|261.23|259.23|260.95|258.95|261.43|259.43|260.93|258.93|304
1605128700000|2020-11-11 21:05:00|260.94|258.94|260.89|258.89|261.01|259.01|260.73|258.73|262
1605129000000|2020-11-11 21:10:00|260.88|258.88|260.4|258.4|260.95|258.95|260.39|258.39|223
1605129300000|2020-11-11 21:15:00|260.39|258.39|260.53|258.53|260.87|258.87|260.39|258.39|236
1605129600000|2020-11-11 21:20:00|260.52|258.52|259.64|257.64|260.67|258.67|259.42|257.42|353
1605129900000|2020-11-11 21:25:00|259.62|257.62|260.27|258.27|260.3|258.3|259.49|257.49|352
1605130200000|2020-11-11 21:30:00|260.24|258.24|260.11|258.11|260.26|258.26|260.06|258.06|249
1605130500000|2020-11-11 21:35:00|260.1|258.1|259.8|257.8|260.17|258.17|259.68|257.68|208
1605130800000|2020-11-11 21:40:00|259.81|257.81|259.84|257.84|259.94|257.94|259.76|257.76|144
1605131100000|2020-11-11 21:45:00|259.85|257.85|259.32|257.32|259.85|257.85|259.26|257.26|155
1605131400000|2020-11-11 21:50:00|259.35|257.35|259.21|257.21|259.83|257.83|259.19|257.19|283
1605131700000|2020-11-11 21:55:00|259.2|257.2|259.2|257.2|259.26|257.26|258.91|256.91|295
1605132000000|2020-11-11 22:00:00|259.19|257.19|259.37|257.37|259.44|257.44|259|257|230
1605132300000|2020-11-11 22:05:00|259.35|257.35|259.33|257.33|259.39|257.39|259.3|257.3|144
1605132600000|2020-11-11 22:10:00|259.32|257.32|259.37|257.37|259.38|257.38|259.3|257.3|56
1605132900000|2020-11-11 22:15:00|259.36|257.36|259.53|257.53|259.53|257.53|259.31|257.31|62
1605133200000|2020-11-11 22:20:00|259.52|257.52|259.46|257.46|259.59|257.59|259.37|257.37|305
1605133500000|2020-11-11 22:25:00|259.45|257.45|259.54|257.54|259.58|257.58|259.4|257.4|113
1605133800000|2020-11-11 22:30:00|259.53|257.53|259.48|257.48|259.53|257.53|259.34|257.34|67
1605134100000|2020-11-11 22:35:00|259.47|257.47|259.6|257.6|259.71|257.71|259.47|257.47|128
1605134400000|2020-11-11 22:40:00|259.64|257.64|259.79|257.79|259.8|257.8|259.64|257.64|70
1605134700000|2020-11-11 22:45:00|259.78|257.78|259.78|257.78|259.91|257.91|259.78|257.78|114
1605135000000|2020-11-11 22:50:00|259.79|257.79|259.79|257.79|259.9|257.9|259.74|257.74|166
1605135300000|2020-11-11 22:55:00|259.8|257.8|259.75|257.75|259.8|257.8|259.68|257.68|116
1605135600000|2020-11-11 23:00:00|259.76|257.76|259.47|257.47|259.76|257.76|259.46|257.46|159
1605135900000|2020-11-11 23:05:00|259.49|257.49|258.73|256.73|259.49|257.49|258.69|256.69|118
1605136200000|2020-11-11 23:10:00|258.75|256.75|258.48|256.48|258.8|256.8|257.8|255.8|232
1605136500000|2020-11-11 23:15:00|258.47|256.47|257.99|255.99|258.57|256.57|257.93|255.93|384
1605136800000|2020-11-11 23:20:00|257.98|255.98|258.12|256.12|258.12|256.12|257.86|255.86|277
1605137100000|2020-11-11 23:25:00|258.1|256.1|258.38|256.38|258.39|256.39|257.95|255.95|280
1605137400000|2020-11-11 23:30:00|258.36|256.36|257.82|255.82|258.36|256.36|257.82|255.82|172
1605137700000|2020-11-11 23:35:00|257.79|255.79|258.22|256.22|258.22|256.22|257.65|255.65|142
1605138000000|2020-11-11 23:40:00|258.2|256.2|257.75|255.75|258.2|256.2|257.64|255.64|295
1605138300000|2020-11-11 23:45:00|257.76|255.76|257.99|255.99|258.01|256.01|257.65|255.65|226
1605138600000|2020-11-11 23:50:00|257.98|255.98|258.21|256.21|258.3|256.3|257.92|255.92|191
1605138900000|2020-11-11 23:55:00|258.2|256.2|258.29|256.29|258.37|256.37|258.14|256.14|142
1605139200000|2020-11-12 00:00:00|258.28|256.28|257.62|255.62|258.33|256.33|257.62|255.62|312
1605139500000|2020-11-12 00:05:00|257.61|255.61|256.34|254.34|257.65|255.65|256.33|254.33|583
1605139800000|2020-11-12 00:10:00|256.35|254.35|255.44|253.44|256.98|254.98|255.33|253.33|775
1605140100000|2020-11-12 00:15:00|255.45|253.45|255.13|253.13|255.46|253.46|254.44|252.44|478
1605140400000|2020-11-12 00:20:00|255.14|253.14|255.21|253.21|255.21|253.21|254.84|252.84|257
1605140700000|2020-11-12 00:25:00|255.22|253.22|255.43|253.43|255.48|253.48|255.2|253.2|220
1605141000000|2020-11-12 00:30:00|255.44|253.44|254.07|252.07|255.54|253.54|254.07|252.07|246
1605141300000|2020-11-12 00:35:00|254.06|252.06|254.72|252.72|254.79|252.79|254.06|252.06|265
1605141600000|2020-11-12 00:40:00|254.71|252.71|255.14|253.14|255.17|253.17|254.57|252.57|187
1605141900000|2020-11-12 00:45:00|255.15|253.15|255.37|253.37|255.42|253.42|255.13|253.13|205
1605142200000|2020-11-12 00:50:00|255.38|253.38|255.33|253.33|255.54|253.54|255.24|253.24|200
1605142500000|2020-11-12 00:55:00|255.32|253.32|255.05|253.05|255.41|253.41|255.04|253.04|196
1605142800000|2020-11-12 01:00:00|255.04|253.04|254.43|252.43|255.04|253.04|254.26|252.26|224
1605143100000|2020-11-12 01:05:00|254.42|252.42|254.15|252.15|254.44|252.44|253.75|251.75|309
1605143400000|2020-11-12 01:10:00|254.14|252.14|254.32|252.32|254.43|252.43|254.11|252.11|193
1605143700000|2020-11-12 01:15:00|254.31|252.31|254.19|252.19|254.4|252.4|254.03|252.03|219
1605144000000|2020-11-12 01:20:00|254.18|252.18|254.18|252.18|254.36|252.36|254.11|252.11|275
1605144300000|2020-11-12 01:25:00|254.17|252.17|254.48|252.48|254.48|252.48|254.16|252.16|203
1605144600000|2020-11-12 01:30:00|254.47|252.47|254.49|252.49|254.56|252.56|254.27|252.27|149
1605144900000|2020-11-12 01:35:00|254.48|252.48|254.41|252.41|254.86|252.86|254.41|252.41|186
1605145200000|2020-11-12 01:40:00|254.42|252.42|254.61|252.61|254.67|252.67|254.31|252.31|169
1605145500000|2020-11-12 01:45:00|254.62|252.62|254.99|252.99|255|253|254.6|252.6|158
1605145800000|2020-11-12 01:50:00|255.01|253.01|254.94|252.94|255.12|253.12|254.73|252.73|202
1605146100000|2020-11-12 01:55:00|254.93|252.93|255.01|253.01|255.06|253.06|254.9|252.9|204
1605146400000|2020-11-12 02:00:00|255.02|253.02|254.93|252.93|255.29|253.29|254.87|252.87|184
1605146700000|2020-11-12 02:05:00|254.94|252.94|254.81|252.81|254.94|252.94|254.6|252.6|168
1605147000000|2020-11-12 02:10:00|254.83|252.83|254.15|252.15|254.9|252.9|253.91|251.91|274
1605147300000|2020-11-12 02:15:00|254.13|252.13|253.52|251.52|254.14|252.14|253.49|251.49|192
1605147600000|2020-11-12 02:20:00|253.51|251.51|254.33|252.33|254.33|252.33|253.12|251.12|278
1605147900000|2020-11-12 02:25:00|254.32|252.32|254.14|252.14|254.36|252.36|253.89|251.89|216
1605148200000|2020-11-12 02:30:00|254.15|252.15|254.41|252.41|254.43|252.43|254.14|252.14|111
1605148500000|2020-11-12 02:35:00|254.42|252.42|254.78|252.78|255.02|253.02|254.41|252.41|203
1605148800000|2020-11-12 02:40:00|254.77|252.77|254.56|252.56|254.8|252.8|254.53|252.53|115
1605149100000|2020-11-12 02:45:00|254.57|252.57|254.32|252.32|254.57|252.57|254.29|252.29|116
1605149400000|2020-11-12 02:50:00|254.31|252.31|254.42|252.42|254.47|252.47|254.31|252.31|110
1605149700000|2020-11-12 02:55:00|254.44|252.44|254.25|252.25|254.46|252.46|254.25|252.25|156
1605150000000|2020-11-12 03:00:00|254.24|252.24|254.27|252.27|254.46|252.46|254.22|252.22|140
1605150300000|2020-11-12 03:05:00|254.29|252.29|254.5|252.5|254.58|252.58|254.25|252.25|151
1605150600000|2020-11-12 03:10:00|254.49|252.49|254.71|252.71|254.71|252.71|254.42|252.42|142
1605150900000|2020-11-12 03:15:00|254.7|252.7|254.82|252.82|254.86|252.86|254.7|252.7|152
1605151200000|2020-11-12 03:20:00|254.81|252.81|254.69|252.69|254.95|252.95|254.68|252.68|174
1605151500000|2020-11-12 03:25:00|254.68|252.68|255.48|253.48|255.54|253.54|254.68|252.68|192
1605151800000|2020-11-12 03:30:00|255.47|253.47|254.89|252.89|255.48|253.48|254.87|252.87|185
1605152100000|2020-11-12 03:35:00|254.9|252.9|254.89|252.89|255.05|253.05|254.67|252.67|166
1605152400000|2020-11-12 03:40:00|254.87|252.87|254.91|252.91|255.02|253.02|254.74|252.74|200
1605152700000|2020-11-12 03:45:00|254.89|252.89|254.46|252.46|254.96|252.96|254.41|252.41|181
1605153000000|2020-11-12 03:50:00|254.45|252.45|254.35|252.35|254.54|252.54|254.2|252.2|235
1605153300000|2020-11-12 03:55:00|254.34|252.34|254.25|252.25|254.61|252.61|254.15|252.15|208
1605153600000|2020-11-12 04:00:00|254.22|252.22|254.48|252.48|254.51|252.51|254.05|252.05|199
1605153900000|2020-11-12 04:05:00|254.47|252.47|254.22|252.22|254.55|252.55|254.2|252.2|226
1605154200000|2020-11-12 04:10:00|254.21|252.21|253.94|251.94|254.21|252.21|253.94|251.94|200
1605154500000|2020-11-12 04:15:00|253.95|251.95|253.94|251.94|254|252|253.88|251.88|196
1605154800000|2020-11-12 04:20:00|253.93|251.93|254.15|252.15|254.18|252.18|253.91|251.91|212
1605155100000|2020-11-12 04:25:00|254.18|252.18|254.13|252.13|254.19|252.19|254.05|252.05|101
1605155400000|2020-11-12 04:30:00|254.14|252.14|254.44|252.44|254.45|252.45|254.02|252.02|140
1605155700000|2020-11-12 04:35:00|254.45|252.45|254.45|252.45|254.47|252.47|254.24|252.24|91
1605156000000|2020-11-12 04:40:00|254.44|252.44|254.34|252.34|254.44|252.44|254.29|252.29|111
1605156300000|2020-11-12 04:45:00|254.33|252.33|254.43|252.43|254.47|252.47|254.17|252.17|154
1605156600000|2020-11-12 04:50:00|254.42|252.42|254.59|252.59|254.74|252.74|254.42|252.42|104
1605156900000|2020-11-12 04:55:00|254.61|252.61|254.87|252.87|254.87|252.87|254.61|252.61|51
1605157200000|2020-11-12 05:00:00|254.86|252.86|254.94|252.94|254.95|252.95|254.83|252.83|65
1605157500000|2020-11-12 05:05:00|254.93|252.93|255.05|253.05|255.23|253.23|254.93|252.93|175
1605157800000|2020-11-12 05:10:00|255.06|253.06|255.44|253.44|255.45|253.45|255.04|253.04|171
1605158100000|2020-11-12 05:15:00|255.45|253.45|255.67|253.67|255.71|253.71|255.42|253.42|178
1605158400000|2020-11-12 05:20:00|255.66|253.66|255.67|253.67|255.76|253.76|255.46|253.46|185
1605158700000|2020-11-12 05:25:00|255.66|253.66|255.72|253.72|255.96|253.96|255.46|253.46|262
1605159000000|2020-11-12 05:30:00|255.71|253.71|255.64|253.64|255.76|253.76|255.56|253.56|193
1605159300000|2020-11-12 05:35:00|255.65|253.65|255.58|253.58|255.68|253.68|255.4|253.4|154
1605159600000|2020-11-12 05:40:00|255.57|253.57|255.59|253.59|255.74|253.74|255.55|253.55|225
1605159900000|2020-11-12 05:45:00|255.6|253.6|255.54|253.54|255.64|253.64|255.5|253.5|192
1605160200000|2020-11-12 05:50:00|255.53|253.53|255.62|253.62|255.64|253.64|255.35|253.35|185
1605160500000|2020-11-12 05:55:00|255.63|253.63|255.84|253.84|255.99|253.99|255.58|253.58|158
1605160800000|2020-11-12 06:00:00|255.85|253.85|255.82|253.82|255.94|253.94|255.82|253.82|166
1605161100000|2020-11-12 06:05:00|255.83|253.83|255.87|253.87|255.93|253.93|255.71|253.71|117
1605161400000|2020-11-12 06:10:00|255.85|253.85|255.77|253.77|255.88|253.88|255.75|253.75|98
1605161700000|2020-11-12 06:15:00|255.78|253.78|255.91|253.91|255.99|253.99|255.76|253.76|265
1605162000000|2020-11-12 06:20:00|255.9|253.9|256.13|254.13|256.14|254.14|255.85|253.85|213
1605162300000|2020-11-12 06:25:00|256.12|254.12|256.2|254.2|256.22|254.22|256.12|254.12|191
1605162600000|2020-11-12 06:30:00|256.19|254.19|256.28|254.28|256.57|254.57|256.18|254.18|308
1605162900000|2020-11-12 06:35:00|256.29|254.29|256.44|254.44|256.44|254.44|256.26|254.26|119
1605163200000|2020-11-12 06:40:00|256.42|254.42|256.37|254.37|256.46|254.46|256.35|254.35|110
1605163500000|2020-11-12 06:45:00|256.38|254.38|256.02|254.02|256.38|254.38|256.01|254.01|172
1605163800000|2020-11-12 06:50:00|256.01|254.01|256.3|254.3|256.34|254.34|256.01|254.01|134
1605164100000|2020-11-12 06:55:00|256.31|254.31|256.32|254.32|256.33|254.33|256.2|254.2|90
1605164400000|2020-11-12 07:00:00|256.31|254.31|256.41|254.41|256.44|254.44|256.19|254.19|143
1605164700000|2020-11-12 07:05:00|256.42|254.42|257.08|255.08|257.17|255.17|256.37|254.37|215
1605165000000|2020-11-12 07:10:00|257.09|255.09|256.06|254.06|257.09|255.09|256.03|254.03|226
1605165300000|2020-11-12 07:15:00|256.07|254.07|256.89|254.89|256.89|254.89|256.07|254.07|337
1605165600000|2020-11-12 07:20:00|256.91|254.91|257.17|255.17|257.42|255.42|256.89|254.89|266
1605165900000|2020-11-12 07:25:00|257.16|255.16|260.48|258.48|260.48|258.48|257.14|255.14|425
1605166200000|2020-11-12 07:30:00|260.49|258.49|261.67|259.67|262.11|260.11|259.85|257.85|723
1605166500000|2020-11-12 07:35:00|261.66|259.66|262.51|260.51|263.32|261.32|261.66|259.66|692
1605166800000|2020-11-12 07:40:00|262.54|260.54|262.92|260.92|263.33|261.33|261.92|259.92|456
1605167100000|2020-11-12 07:45:00|262.95|260.95|263.64|261.64|264.65|262.65|262.92|260.92|435
1605167400000|2020-11-12 07:50:00|263.65|261.65|263.7|261.7|263.81|261.81|262.83|260.83|449
1605167700000|2020-11-12 07:55:00|263.69|261.69|263.31|261.31|263.73|261.73|262.49|260.49|375
1605168000000|2020-11-12 08:00:00|263.32|261.32|263.46|261.46|263.56|261.56|262.67|260.67|349
1605168300000|2020-11-12 08:05:00|263.47|261.47|265.39|263.39|265.4|263.4|263.32|261.32|393
1605168600000|2020-11-12 08:10:00|265.4|263.4|263.87|261.87|266.03|264.03|263.85|261.85|435
1605168900000|2020-11-12 08:15:00|263.88|261.88|263.18|261.18|263.93|261.93|262.42|260.42|537
1605169200000|2020-11-12 08:20:00|263.19|261.19|262.61|260.61|263.45|261.45|262.16|260.16|392
1605169500000|2020-11-12 08:25:00|262.6|260.6|262.13|260.13|262.81|260.81|262.12|260.12|338
1605169800000|2020-11-12 08:30:00|262.12|260.12|261.71|259.71|262.18|260.18|261.7|259.7|225
1605170100000|2020-11-12 08:35:00|261.72|259.72|261.63|259.63|262.21|260.21|261.33|259.33|399
1605170400000|2020-11-12 08:40:00|261.61|259.61|260.91|258.91|261.76|259.76|260.49|258.49|512
1605170700000|2020-11-12 08:45:00|260.9|258.9|260.99|258.99|261.07|259.07|259.89|257.89|399
1605171000000|2020-11-12 08:50:00|261|259|260.51|258.51|261.24|259.24|260.4|258.4|356
1605171300000|2020-11-12 08:55:00|260.46|258.46|259.8|257.8|260.57|258.57|259.78|257.78|321
1605171600000|2020-11-12 09:00:00|259.81|257.81|260.28|258.28|260.6|258.6|259.7|257.7|252
1605171900000|2020-11-12 09:05:00|260.27|258.27|260.32|258.32|260.35|258.35|259.98|257.98|283
1605172200000|2020-11-12 09:10:00|260.36|258.36|260.12|258.12|260.44|258.44|260.1|258.1|297
1605172500000|2020-11-12 09:15:00|260.22|258.22|259.95|257.95|260.27|258.27|259.87|257.87|179
1605172800000|2020-11-12 09:20:00|259.94|257.94|260.27|258.27|260.48|258.48|259.93|257.93|254
1605173100000|2020-11-12 09:25:00|260.26|258.26|260.27|258.27|260.46|258.46|259.97|257.97|297
1605173400000|2020-11-12 09:30:00|260.29|258.29|260.76|258.76|260.8|258.8|260.27|258.27|282
1605173700000|2020-11-12 09:35:00|260.77|258.77|259.44|257.44|260.83|258.83|259.42|257.42|452
1605174000000|2020-11-12 09:40:00|259.43|257.43|257.64|255.64|259.46|257.46|256.26|254.26|655
1605174300000|2020-11-12 09:45:00|257.66|255.66|258.22|256.22|258.37|256.37|257.44|255.44|284
1605174600000|2020-11-12 09:50:00|258.21|256.21|258.65|256.65|258.74|256.74|257.56|255.56|536
1605174900000|2020-11-12 09:55:00|258.64|256.64|259.56|257.56|259.57|257.57|258.15|256.15|453
1605175200000|2020-11-12 10:00:00|259.55|257.55|260.26|258.26|260.38|258.38|259.54|257.54|470
1605175500000|2020-11-12 10:05:00|260.25|258.25|259.54|257.54|260.25|258.25|259.12|257.12|386
1605175800000|2020-11-12 10:10:00|259.56|257.56|259.81|257.81|259.97|257.97|259.52|257.52|298
1605176100000|2020-11-12 10:15:00|259.8|257.8|257.55|255.55|259.81|257.81|257.44|255.44|748
1605176400000|2020-11-12 10:20:00|257.56|255.56|258.01|256.01|258.5|256.5|257.16|255.16|645
1605176700000|2020-11-12 10:25:00|258.02|256.02|257.99|255.99|258.04|256.04|257.62|255.62|409
1605177000000|2020-11-12 10:30:00|257.98|255.98|258.42|256.42|258.46|256.46|257.96|255.96|232
1605177300000|2020-11-12 10:35:00|258.41|256.41|258.35|256.35|258.65|256.65|258.14|256.14|316
1605177600000|2020-11-12 10:40:00|258.36|256.36|258.56|256.56|258.62|256.62|258.09|256.09|331
1605177900000|2020-11-12 10:45:00|258.55|256.55|258.37|256.37|258.58|256.58|258.09|256.09|349
1605178200000|2020-11-12 10:50:00|258.36|256.36|257.6|255.6|258.41|256.41|257.43|255.43|453
1605178500000|2020-11-12 10:55:00|257.59|255.59|257.27|255.27|257.69|255.69|257.22|255.22|565
1605178800000|2020-11-12 11:00:00|257.28|255.28|257.99|255.99|258.03|256.03|257.25|255.25|438
1605179100000|2020-11-12 11:05:00|258.01|256.01|258.1|256.1|258.47|256.47|258.01|256.01|177
1605179400000|2020-11-12 11:10:00|258.11|256.11|257.96|255.96|258.19|256.19|257.92|255.92|184
1605179700000|2020-11-12 11:15:00|257.97|255.97|258.27|256.27|258.34|256.34|257.97|255.97|241
1605180000000|2020-11-12 11:20:00|258.29|256.29|258.24|256.24|258.32|256.32|258.02|256.02|299
1605180300000|2020-11-12 11:25:00|258.25|256.25|258.19|256.19|258.32|256.32|258.02|256.02|302
1605180600000|2020-11-12 11:30:00|258.2|256.2|258.38|256.38|258.4|256.4|258.12|256.12|236
1605180900000|2020-11-12 11:35:00|258.36|256.36|258.23|256.23|258.4|256.4|258.14|256.14|245
1605181200000|2020-11-12 11:40:00|258.22|256.22|258.34|256.34|258.37|256.37|258|256|370
1605181500000|2020-11-12 11:45:00|258.33|256.33|258.55|256.55|258.55|256.55|258.06|256.06|328
1605181800000|2020-11-12 11:50:00|258.53|256.53|258.73|256.73|258.75|256.75|258.46|256.46|268
1605182100000|2020-11-12 11:55:00|258.74|256.74|258.64|256.64|258.94|256.94|258.52|256.52|272
1605182400000|2020-11-12 12:00:00|258.66|256.66|259.01|257.01|259.33|257.33|258.53|256.53|332
1605182700000|2020-11-12 12:05:00|259|257|259.08|257.08|259.22|257.22|258.88|256.88|307
1605183000000|2020-11-12 12:10:00|259.11|257.11|258.98|256.98|259.32|257.32|258.97|256.97|226
1605183300000|2020-11-12 12:15:00|259.03|257.03|259.86|257.86|259.9|257.9|259.03|257.03|106
1605183600000|2020-11-12 12:20:00|259.88|257.88|259.16|257.16|260.01|258.01|258.98|256.98|301
1605183900000|2020-11-12 12:25:00|259.17|257.17|259.2|257.2|259.37|257.37|258.82|256.82|341
1605184200000|2020-11-12 12:30:00|259.19|257.19|259.24|257.24|259.36|257.36|259.13|257.13|208
1605184500000|2020-11-12 12:35:00|259.22|257.22|259.21|257.21|259.37|257.37|259.15|257.15|195
1605184800000|2020-11-12 12:40:00|259.2|257.2|259.35|257.35|259.35|257.35|259|257|217
1605185100000|2020-11-12 12:45:00|259.34|257.34|258.66|256.66|259.43|257.43|258.32|256.32|301
1605185400000|2020-11-12 12:50:00|258.67|256.67|258.51|256.51|258.67|256.67|258.31|256.31|190
1605185700000|2020-11-12 12:55:00|258.52|256.52|258.5|256.5|258.65|256.65|258.48|256.48|152
1605186000000|2020-11-12 13:00:00|258.51|256.51|258.25|256.25|258.55|256.55|258.18|256.18|198
1605186300000|2020-11-12 13:05:00|258.24|256.24|258.65|256.65|258.67|256.67|258.24|256.24|158
1605186600000|2020-11-12 13:10:00|258.66|256.66|258.41|256.41|258.66|256.66|258.3|256.3|162
1605186900000|2020-11-12 13:15:00|258.4|256.4|258.41|256.41|258.48|256.48|258.13|256.13|209
1605187200000|2020-11-12 13:20:00|258.42|256.42|258.97|256.97|258.98|256.98|258.33|256.33|127
1605187500000|2020-11-12 13:25:00|258.98|256.98|258.88|256.88|259.09|257.09|258.87|256.87|119
1605187800000|2020-11-12 13:30:00|258.87|256.87|258.63|256.63|258.91|256.91|258.6|256.6|85
1605188100000|2020-11-12 13:35:00|258.65|256.65|258.71|256.71|259|257|258.36|256.36|205
1605188400000|2020-11-12 13:40:00|258.7|256.7|258.97|256.97|258.98|256.98|258.69|256.69|207
1605188700000|2020-11-12 13:45:00|258.98|256.98|258.79|256.79|259.13|257.13|258.77|256.77|115
1605189000000|2020-11-12 13:50:00|258.78|256.78|258.82|256.82|259.07|257.07|258.71|256.71|166
1605189300000|2020-11-12 13:55:00|258.81|256.81|259.22|257.22|259.39|257.39|258.8|256.8|216
1605189600000|2020-11-12 14:00:00|259.23|257.23|260.32|258.32|260.36|258.36|259.09|257.09|232
1605189900000|2020-11-12 14:05:00|260.3|258.3|259.29|257.29|260.52|258.52|258.93|256.93|371
1605190200000|2020-11-12 14:10:00|259.3|257.3|259.76|257.76|259.88|257.88|259.25|257.25|375
1605190500000|2020-11-12 14:15:00|259.77|257.77|260.03|258.03|260.25|258.25|259.75|257.75|364
1605190800000|2020-11-12 14:20:00|260.02|258.02|259.69|257.69|260.02|258.02|259.3|257.3|315
1605191100000|2020-11-12 14:25:00|259.75|257.75|258.96|256.96|260.16|258.16|258.91|256.91|386
1605191400000|2020-11-12 14:30:00|258.98|256.98|257.87|255.87|259.3|257.3|257.67|255.67|516
1605191700000|2020-11-12 14:35:00|257.86|255.86|257.92|255.92|258.06|256.06|257.59|255.59|341
1605192000000|2020-11-12 14:40:00|257.91|255.91|257.83|255.83|258.15|256.15|257.61|255.61|269
1605192300000|2020-11-12 14:45:00|257.84|255.84|258.09|256.09|258.33|256.33|257.41|255.41|319
1605192600000|2020-11-12 14:50:00|258.08|256.08|258.82|256.82|258.83|256.83|258.08|256.08|300
1605192900000|2020-11-12 14:55:00|258.83|256.83|258.96|256.96|259.05|257.05|258.72|256.72|253
1605193200000|2020-11-12 15:00:00|258.99|256.99|259.28|257.28|259.49|257.49|258.95|256.95|311
1605193500000|2020-11-12 15:05:00|259.27|257.27|259.28|257.28|259.34|257.34|258.95|256.95|302
1605193800000|2020-11-12 15:10:00|259.29|257.29|259.37|257.37|260.05|258.05|259.28|257.28|293
1605194100000|2020-11-12 15:15:00|259.38|257.38|259.49|257.49|259.72|257.72|259.32|257.32|221
1605194400000|2020-11-12 15:20:00|259.48|257.48|260.06|258.06|260.12|258.12|259.48|257.48|174
1605194700000|2020-11-12 15:25:00|260.07|258.07|260.02|258.02|260.27|258.27|259.53|257.53|249
1605195000000|2020-11-12 15:30:00|260.03|258.03|259.65|257.65|260.08|258.08|259.54|257.54|255
1605195300000|2020-11-12 15:35:00|259.62|257.62|259.52|257.52|259.75|257.75|259.41|257.41|255
1605195600000|2020-11-12 15:40:00|259.53|257.53|259.84|257.84|259.87|257.87|259.44|257.44|252
1605195900000|2020-11-12 15:45:00|259.85|257.85|259.62|257.62|259.93|257.93|259.61|257.61|321
1605196200000|2020-11-12 15:50:00|259.63|257.63|258.97|256.97|259.91|257.91|258.87|256.87|437
1605196500000|2020-11-12 15:55:00|259.02|257.02|259.35|257.35|259.41|257.41|258.87|256.87|359
1605196800000|2020-11-12 16:00:00|259.32|257.32|259.46|257.46|259.77|257.77|258.98|256.98|415
1605197100000|2020-11-12 16:05:00|259.44|257.44|259.45|257.45|259.55|257.55|258.72|256.72|449
1605197400000|2020-11-12 16:10:00|259.43|257.43|259.04|257.04|259.56|257.56|258.82|256.82|354
1605197700000|2020-11-12 16:15:00|259.07|257.07|259.81|257.81|259.89|257.89|258.81|256.81|441
1605198000000|2020-11-12 16:20:00|259.8|257.8|259.3|257.3|259.87|257.87|259.22|257.22|372
1605198300000|2020-11-12 16:25:00|259.31|257.31|259.04|257.04|259.33|257.33|258.97|256.97|392
1605198600000|2020-11-12 16:30:00|259.05|257.05|258.11|256.11|259.08|257.08|258.04|256.04|526
1605198900000|2020-11-12 16:35:00|258.12|256.12|258.47|256.47|258.54|256.54|258.11|256.11|330
1605199200000|2020-11-12 16:40:00|258.42|256.42|258.32|256.32|258.55|256.55|258.23|256.23|358
1605199500000|2020-11-12 16:45:00|258.31|256.31|257.92|255.92|258.81|256.81|257.88|255.88|293
1605199800000|2020-11-12 16:50:00|257.89|255.89|258.3|256.3|258.45|256.45|257.73|255.73|375
1605200100000|2020-11-12 16:55:00|258.29|256.29|258.43|256.43|258.6|256.6|258.27|256.27|206
1605200400000|2020-11-12 17:00:00|258.41|256.41|258.88|256.88|259.15|257.15|258.4|256.4|422
1605200700000|2020-11-12 17:05:00|258.87|256.87|258.96|256.96|259.11|257.11|258.78|256.78|407
1605201000000|2020-11-12 17:10:00|258.95|256.95|259.03|257.03|259.08|257.08|258.62|256.62|312
1605201300000|2020-11-12 17:15:00|259.04|257.04|259.94|257.94|259.94|257.94|259.04|257.04|307
1605201600000|2020-11-12 17:20:00|259.95|257.95|259.96|257.96|260.47|258.47|259.86|257.86|425
1605201900000|2020-11-12 17:25:00|259.97|257.97|259.6|257.6|259.98|257.98|259.15|257.15|271
1605202200000|2020-11-12 17:30:00|259.61|257.61|259.52|257.52|259.9|257.9|258.93|256.93|344
1605202500000|2020-11-12 17:35:00|259.53|257.53|259.55|257.55|259.89|257.89|259.17|257.17|429
1605202800000|2020-11-12 17:40:00|259.53|257.53|260.31|258.31|260.31|258.31|259.46|257.46|375
1605203100000|2020-11-12 17:45:00|260.3|258.3|260.22|258.22|260.3|258.3|259.88|257.88|436
1605203400000|2020-11-12 17:50:00|260.21|258.21|259.47|257.47|260.22|258.22|259.46|257.46|382
1605203700000|2020-11-12 17:55:00|259.48|257.48|258.57|256.57|259.65|257.65|258.51|256.51|412
1605204000000|2020-11-12 18:00:00|258.56|256.56|259.19|257.19|259.32|257.32|258.49|256.49|418
1605204300000|2020-11-12 18:05:00|259.2|257.2|259.29|257.29|259.45|257.45|259.02|257.02|182
1605204600000|2020-11-12 18:10:00|259.28|257.28|259.33|257.33|259.48|257.48|259.15|257.15|167
1605204900000|2020-11-12 18:15:00|259.32|257.32|259.26|257.26|259.46|257.46|259.08|257.08|275
1605205200000|2020-11-12 18:20:00|259.27|257.27|259.08|257.08|259.35|257.35|258.57|256.57|339
1605205500000|2020-11-12 18:25:00|259.03|257.03|260.03|258.03|260.03|258.03|259.01|257.01|291
1605205800000|2020-11-12 18:30:00|260.02|258.02|259.98|257.98|260.13|258.13|259.86|257.86|239
1605206100000|2020-11-12 18:35:00|259.97|257.97|259.99|257.99|260.12|258.12|259.86|257.86|135
1605206400000|2020-11-12 18:40:00|259.98|257.98|260.49|258.49|260.71|258.71|259.98|257.98|231
1605206700000|2020-11-12 18:45:00|260.5|258.5|260.9|258.9|260.9|258.9|260.47|258.47|229
1605207000000|2020-11-12 18:50:00|260.91|258.91|261.01|259.01|261.28|259.28|260.91|258.91|267
1605207300000|2020-11-12 18:55:00|261|259|261.21|259.21|261.31|259.31|261|259|245
1605207600000|2020-11-12 19:00:00|261.19|259.19|261.55|259.55|261.58|259.58|261.15|259.15|141
1605207900000|2020-11-12 19:05:00|261.56|259.56|261.19|259.19|261.59|259.59|261.13|259.13|275
1605208200000|2020-11-12 19:10:00|261.2|259.2|261.09|259.09|261.39|259.39|260.97|258.97|172
1605208500000|2020-11-12 19:15:00|261.1|259.1|261|259|261.2|259.2|261|259|218
1605208800000|2020-11-12 19:20:00|261.01|259.01|260.98|258.98|261.05|259.05|260.95|258.95|168
1605209100000|2020-11-12 19:25:00|260.97|258.97|260.56|258.56|261.07|259.07|260.55|258.55|157
1605209400000|2020-11-12 19:30:00|260.57|258.57|259.92|257.92|260.62|258.62|259.9|257.9|249
1605209700000|2020-11-12 19:35:00|259.91|257.91|260.25|258.25|260.25|258.25|259.91|257.91|213
1605210000000|2020-11-12 19:40:00|260.27|258.27|260.39|258.39|260.58|258.58|260.26|258.26|232
1605210300000|2020-11-12 19:45:00|260.38|258.38|260.58|258.58|260.67|258.67|260.31|258.31|234
1605210600000|2020-11-12 19:50:00|260.59|258.59|260.8|258.8|260.8|258.8|260.42|258.42|220
1605210900000|2020-11-12 19:55:00|260.78|258.78|260.6|258.6|260.79|258.79|260.48|258.48|284
1605211200000|2020-11-12 20:00:00|260.61|258.61|260.6|258.6|260.73|258.73|260.48|258.48|231
1605211500000|2020-11-12 20:05:00|260.59|258.59|260.69|258.69|260.7|258.7|260.48|258.48|188
1605211800000|2020-11-12 20:10:00|260.7|258.7|261.01|259.01|261.09|259.09|260.7|258.7|178
1605212100000|2020-11-12 20:15:00|261|259|260.53|258.53|261.02|259.02|260.48|258.48|339
1605212400000|2020-11-12 20:20:00|260.54|258.54|260.78|258.78|260.85|258.85|260.53|258.53|146
1605212700000|2020-11-12 20:25:00|260.79|258.79|260.95|258.95|260.95|258.95|260.69|258.69|190
1605213000000|2020-11-12 20:30:00|260.93|258.93|260.52|258.52|260.97|258.97|260.44|258.44|191
1605213300000|2020-11-12 20:35:00|260.53|258.53|260.34|258.34|260.53|258.53|260.28|258.28|242
1605213600000|2020-11-12 20:40:00|260.33|258.33|260.39|258.39|260.48|258.48|260.27|258.27|230
1605213900000|2020-11-12 20:45:00|260.41|258.41|260.42|258.42|260.52|258.52|260.3|258.3|171
1605214200000|2020-11-12 20:50:00|260.43|258.43|260.53|258.53|260.81|258.81|260.43|258.43|246
1605214500000|2020-11-12 20:55:00|260.54|258.54|260.46|258.46|260.69|258.69|260.29|258.29|296
1605214800000|2020-11-12 21:00:00|260.47|258.47|260.85|258.85|260.86|258.86|260.45|258.45|275
1605215100000|2020-11-12 21:05:00|260.86|258.86|260.89|258.89|260.93|258.93|260.68|258.68|214
1605215400000|2020-11-12 21:10:00|260.91|258.91|260.76|258.76|260.92|258.92|260.72|258.72|151
1605215700000|2020-11-12 21:15:00|260.75|258.75|260.79|258.79|260.86|258.86|260.57|258.57|206
1605216000000|2020-11-12 21:20:00|260.8|258.8|260.99|258.99|261.02|259.02|260.7|258.7|226
1605216300000|2020-11-12 21:25:00|261|259|261.13|259.13|261.15|259.15|260.99|258.99|236
1605216600000|2020-11-12 21:30:00|261.09|259.09|261.01|259.01|261.23|259.23|260.99|258.99|149
1605216900000|2020-11-12 21:35:00|261.02|259.02|261.06|259.06|261.1|259.1|260.89|258.89|224
1605217200000|2020-11-12 21:40:00|261.08|259.08|261.13|259.13|261.17|259.17|261.05|259.05|222
1605217500000|2020-11-12 21:45:00|261.14|259.14|261.03|259.03|261.19|259.19|261.03|259.03|171
1605217800000|2020-11-12 21:50:00|261.07|259.07|261.09|259.09|261.14|259.14|261.02|259.02|90
1605218100000|2020-11-12 21:55:00|261.11|259.11|260.85|258.85|261.11|259.11|260.79|258.79|312
1605218400000|2020-11-12 22:00:00|260.83|258.83|260.9|258.9|260.91|258.91|260.69|258.69|213
1605218700000|2020-11-12 22:05:00|260.89|258.89|260.8|258.8|261.01|259.01|260.68|258.68|221
1605219000000|2020-11-12 22:10:00|260.78|258.78|261.12|259.12|261.12|259.12|260.68|258.68|157
1605219300000|2020-11-12 22:15:00|261.13|259.13|260.67|258.67|261.19|259.19|260.47|258.47|227
1605219600000|2020-11-12 22:20:00|260.66|258.66|260.8|258.8|260.8|258.8|260.55|258.55|152
1605219900000|2020-11-12 22:25:00|260.81|258.81|260.85|258.85|260.93|258.93|260.77|258.77|76
1605220200000|2020-11-12 22:30:00|260.84|258.84|260.56|258.56|261.12|259.12|260.5|258.5|241
1605220500000|2020-11-12 22:35:00|260.58|258.58|260.46|258.46|260.67|258.67|260.34|258.34|395
1605220800000|2020-11-12 22:40:00|260.45|258.45|260.94|258.94|260.94|258.94|260.38|258.38|232
1605221100000|2020-11-12 22:45:00|260.93|258.93|261.14|259.14|261.2|259.2|260.93|258.93|244
1605221400000|2020-11-12 22:50:00|261.17|259.17|261.1|259.1|261.27|259.27|261.06|259.06|326
1605221700000|2020-11-12 22:55:00|261.11|259.11|260.94|258.94|261.14|259.14|260.89|258.89|371
1605222000000|2020-11-12 23:00:00|260.95|258.95|260.83|258.83|260.99|258.99|260.81|258.81|213
1605222300000|2020-11-12 23:05:00|260.84|258.84|260.88|258.88|260.9|258.9|260.8|258.8|137
1605222600000|2020-11-12 23:10:00|260.89|258.89|260.86|258.86|260.93|258.93|260.78|258.78|156
1605222900000|2020-11-12 23:15:00|260.87|258.87|260.57|258.57|260.87|258.87|260.51|258.51|185
1605223200000|2020-11-12 23:20:00|260.55|258.55|260.66|258.66|260.83|258.83|260.55|258.55|220
1605223500000|2020-11-12 23:25:00|260.67|258.67|260.55|258.55|260.75|258.75|260.45|258.45|250
1605223800000|2020-11-12 23:30:00|260.52|258.52|260.64|258.64|260.7|258.7|260.52|258.52|127
1605224100000|2020-11-12 23:35:00|260.65|258.65|260.68|258.68|260.71|258.71|260.59|258.59|190
1605224400000|2020-11-12 23:40:00|260.69|258.69|260.93|258.93|261.22|259.22|260.67|258.67|148
1605224700000|2020-11-12 23:45:00|260.92|258.92|261.09|259.09|261.1|259.1|260.87|258.87|192
1605225000000|2020-11-12 23:50:00|261.07|259.07|261.13|259.13|261.29|259.29|261.07|259.07|207
1605225300000|2020-11-12 23:55:00|261.12|259.12|261.17|259.17|261.23|259.23|261.04|259.04|245
1605225600000|2020-11-13 00:00:00|261.16|259.16|260.86|258.86|261.21|259.21|260.79|258.79|299
1605225900000|2020-11-13 00:05:00|260.89|258.89|260.79|258.79|260.96|258.96|260.71|258.71|160
1605226200000|2020-11-13 00:10:00|260.8|258.8|260.68|258.68|260.91|258.91|260.63|258.63|134
1605226500000|2020-11-13 00:15:00|260.64|258.64|260.56|258.56|260.73|258.73|260.52|258.52|114
1605226800000|2020-11-13 00:20:00|260.54|258.54|260.91|258.91|261|259|260.31|258.31|190
1605227100000|2020-11-13 00:25:00|260.95|258.95|260.84|258.84|261.07|259.07|260.81|258.81|158
1605227400000|2020-11-13 00:30:00|260.85|258.85|260.56|258.56|260.94|258.94|260.52|258.52|187
1605227700000|2020-11-13 00:35:00|260.55|258.55|260.25|258.25|260.56|258.56|260.05|258.05|312
1605228000000|2020-11-13 00:40:00|260.26|258.26|260.43|258.43|260.55|258.55|260.07|258.07|195
1605228300000|2020-11-13 00:45:00|260.44|258.44|260.88|258.88|261.09|259.09|260.41|258.41|199
1605228600000|2020-11-13 00:50:00|260.87|258.87|261.01|259.01|261.05|259.05|260.8|258.8|189
1605228900000|2020-11-13 00:55:00|261.02|259.02|261.37|259.37|261.55|259.55|260.81|258.81|300
1605229200000|2020-11-13 01:00:00|261.4|259.4|261.22|259.22|261.49|259.49|261.02|259.02|226
1605229500000|2020-11-13 01:05:00|261.21|259.21|261.34|259.34|261.39|259.39|261.18|259.18|178
1605229800000|2020-11-13 01:10:00|261.36|259.36|261.38|259.38|261.4|259.4|261.14|259.14|226
1605230100000|2020-11-13 01:15:00|261.35|259.35|261.47|259.47|261.53|259.53|261.28|259.28|190
1605230400000|2020-11-13 01:20:00|261.46|259.46|261.51|259.51|261.59|259.59|261.32|259.32|139
1605230700000|2020-11-13 01:25:00|261.5|259.5|261.04|259.04|261.6|259.6|261.02|259.02|273
1605231000000|2020-11-13 01:30:00|261.03|259.03|260.58|258.58|261.05|259.05|260.44|258.44|285
1605231300000|2020-11-13 01:35:00|260.6|258.6|261.55|259.55|261.55|259.55|260.5|258.5|290
1605231600000|2020-11-13 01:40:00|261.56|259.56|261.23|259.23|261.62|259.62|261.23|259.23|102
1605231900000|2020-11-13 01:45:00|261.25|259.25|261.23|259.23|261.28|259.28|260.96|258.96|150
1605232200000|2020-11-13 01:50:00|261.22|259.22|261.24|259.24|261.24|259.24|260.65|258.65|168
1605232500000|2020-11-13 01:55:00|261.25|259.25|261.2|259.2|261.35|259.35|260.83|258.83|178
1605232800000|2020-11-13 02:00:00|261.17|259.17|261.49|259.49|261.56|259.56|261.16|259.16|171
1605233100000|2020-11-13 02:05:00|261.46|259.46|261.2|259.2|261.56|259.56|261.05|259.05|165
1605233400000|2020-11-13 02:10:00|261.21|259.21|261.55|259.55|261.55|259.55|261.17|259.17|193
1605233700000|2020-11-13 02:15:00|261.54|259.54|261.57|259.57|261.62|259.62|261.52|259.52|111
1605234000000|2020-11-13 02:20:00|261.56|259.56|260.94|258.94|261.58|259.58|260.92|258.92|163
1605234300000|2020-11-13 02:25:00|260.95|258.95|260.98|258.98|261.07|259.07|260.95|258.95|102
1605234600000|2020-11-13 02:30:00|261|259|260.95|258.95|261.24|259.24|260.94|258.94|204
1605234900000|2020-11-13 02:35:00|260.96|258.96|260.97|258.97|261.09|259.09|260.96|258.96|69
1605235200000|2020-11-13 02:40:00|260.96|258.96|260.92|258.92|261.03|259.03|260.92|258.92|70
1605235500000|2020-11-13 02:45:00|260.93|258.93|260.9|258.9|260.97|258.97|260.84|258.84|130
1605235800000|2020-11-13 02:50:00|260.89|258.89|260.88|258.88|261.04|259.04|260.87|258.87|130
1605236100000|2020-11-13 02:55:00|260.89|258.89|260.88|258.88|260.95|258.95|260.84|258.84|116
1605236400000|2020-11-13 03:00:00|260.87|258.87|260.89|258.89|260.96|258.96|260.84|258.84|126
1605236700000|2020-11-13 03:05:00|260.88|258.88|260.67|258.67|260.98|258.98|260.62|258.62|136
1605237000000|2020-11-13 03:10:00|260.69|258.69|260.63|258.63|260.82|258.82|260.51|258.51|187
1605237300000|2020-11-13 03:15:00|260.65|258.65|260.31|258.31|260.87|258.87|260.27|258.27|163
1605237600000|2020-11-13 03:20:00|260.32|258.32|260.7|258.7|260.8|258.8|260.31|258.31|100
1605237900000|2020-11-13 03:25:00|260.69|258.69|260.71|258.71|260.78|258.78|260.62|258.62|146
1605238200000|2020-11-13 03:30:00|260.7|258.7|260.81|258.81|260.87|258.87|260.66|258.66|116
1605238500000|2020-11-13 03:35:00|260.82|258.82|260.84|258.84|260.94|258.94|260.82|258.82|98
1605238800000|2020-11-13 03:40:00|260.85|258.85|260.87|258.87|260.99|258.99|260.73|258.73|135
1605239100000|2020-11-13 03:45:00|260.88|258.88|260.81|258.81|260.88|258.88|260.74|258.74|92
1605239400000|2020-11-13 03:50:00|260.8|258.8|260.68|258.68|260.87|258.87|260.68|258.68|92
1605239700000|2020-11-13 03:55:00|260.69|258.69|260.61|258.61|260.74|258.74|260.58|258.58|42
1605240000000|2020-11-13 04:00:00|260.59|258.59|260.16|258.16|260.6|258.6|260.1|258.1|194
1605240300000|2020-11-13 04:05:00|260.17|258.17|259.97|257.97|260.17|258.17|259.9|257.9|142
1605240600000|2020-11-13 04:10:00|259.98|257.98|259.89|257.89|260.1|258.1|259.86|257.86|204
1605240900000|2020-11-13 04:15:00|259.88|257.88|260.01|258.01|260.08|258.08|259.87|257.87|182
1605241200000|2020-11-13 04:20:00|260.02|258.02|260.04|258.04|260.16|258.16|259.93|257.93|251
1605241500000|2020-11-13 04:25:00|260.03|258.03|259.98|257.98|260.09|258.09|259.92|257.92|189
1605241800000|2020-11-13 04:30:00|259.97|257.97|259.78|257.78|260.01|258.01|259.74|257.74|162
1605242100000|2020-11-13 04:35:00|259.79|257.79|259.71|257.71|259.96|257.96|259.7|257.7|99
1605242400000|2020-11-13 04:40:00|259.7|257.7|259.74|257.74|259.89|257.89|259.62|257.62|136
1605242700000|2020-11-13 04:45:00|259.71|257.71|259.55|257.55|259.71|257.71|259.52|257.52|190
1605243000000|2020-11-13 04:50:00|259.54|257.54|259.48|257.48|259.62|257.62|259.42|257.42|112
1605243300000|2020-11-13 04:55:00|259.49|257.49|259.57|257.57|259.59|257.59|259.46|257.46|73
1605243600000|2020-11-13 05:00:00|259.58|257.58|259.41|257.41|259.61|257.61|259.02|257.02|184
1605243900000|2020-11-13 05:05:00|259.42|257.42|258.98|256.98|259.44|257.44|258.9|256.9|316
1605244200000|2020-11-13 05:10:00|258.99|256.99|258.94|256.94|259.16|257.16|258.74|256.74|331
1605244500000|2020-11-13 05:15:00|258.92|256.92|258.87|256.87|258.92|256.92|258.7|256.7|210
1605244800000|2020-11-13 05:20:00|258.88|256.88|258.85|256.85|259.05|257.05|258.81|256.81|309
1605245100000|2020-11-13 05:25:00|258.86|256.86|258.9|256.9|258.93|256.93|258.8|256.8|156
1605245400000|2020-11-13 05:30:00|258.88|256.88|259.27|257.27|259.29|257.29|258.69|256.69|222
1605245700000|2020-11-13 05:35:00|259.29|257.29|259.08|257.08|259.45|257.45|259.04|257.04|185
1605246000000|2020-11-13 05:40:00|259.1|257.1|258.74|256.74|259.32|257.32|258.74|256.74|150
1605246300000|2020-11-13 05:45:00|258.73|256.73|258.25|256.25|258.74|256.74|258.24|256.24|214
1605246600000|2020-11-13 05:50:00|258.24|256.24|257.55|255.55|258.3|256.3|257.32|255.32|210
1605246900000|2020-11-13 05:55:00|257.57|255.57|257.6|255.6|258.02|256.02|257.5|255.5|258
1605247200000|2020-11-13 06:00:00|257.58|255.58|257.85|255.85|258.01|256.01|257.34|255.34|252
1605247500000|2020-11-13 06:05:00|257.84|255.84|258.02|256.02|258.23|256.23|257.82|255.82|186
1605247800000|2020-11-13 06:10:00|258.04|256.04|258|256|258.22|256.22|257.96|255.96|103
1605248100000|2020-11-13 06:15:00|257.99|255.99|257.95|255.95|258.13|256.13|257.95|255.95|134
1605248400000|2020-11-13 06:20:00|257.88|255.88|258|256|258.01|256.01|257.74|255.74|132
1605248700000|2020-11-13 06:25:00|258.01|256.01|258.18|256.18|258.21|256.21|257.92|255.92|112
1605249000000|2020-11-13 06:30:00|258.15|256.15|258.31|256.31|258.31|256.31|258.12|256.12|165
1605249300000|2020-11-13 06:35:00|258.28|256.28|258.68|256.68|258.7|256.7|258.26|256.26|108
1605249600000|2020-11-13 06:40:00|258.69|256.69|258.82|256.82|258.84|256.84|258.68|256.68|182
1605249900000|2020-11-13 06:45:00|258.8|256.8|259.03|257.03|259.43|257.43|258.8|256.8|219
1605250200000|2020-11-13 06:50:00|259.04|257.04|259.02|257.02|259.2|257.2|259.01|257.01|169
1605250500000|2020-11-13 06:55:00|259.01|257.01|258.94|256.94|259.1|257.1|258.66|256.66|169
1605250800000|2020-11-13 07:00:00|258.93|256.93|258.23|256.23|258.95|256.95|258.22|256.22|135
1605251100000|2020-11-13 07:05:00|258.24|256.24|257.48|255.48|258.28|256.28|257.47|255.47|203
1605251400000|2020-11-13 07:10:00|257.49|255.49|257.28|255.28|257.5|255.5|257.26|255.26|163
1605251700000|2020-11-13 07:15:00|257.27|255.27|257.2|255.2|257.29|255.29|257.05|255.05|166
1605252000000|2020-11-13 07:20:00|257.18|255.18|255.99|253.99|257.21|255.21|255.55|253.55|269
1605252300000|2020-11-13 07:25:00|255.97|253.97|253.16|251.16|255.99|253.99|253.15|251.15|555
1605252600000|2020-11-13 07:30:00|253.15|251.15|251.01|249.01|253.23|251.23|250.19|248.19|654
1605252900000|2020-11-13 07:35:00|251.02|249.02|251.1|249.1|251.45|249.45|250.35|248.35|518
1605253200000|2020-11-13 07:40:00|251.07|249.07|251.64|249.64|252.11|250.11|251.02|249.02|311
1605253500000|2020-11-13 07:45:00|251.63|249.63|251.72|249.72|251.73|249.73|250.59|248.59|366
1605253800000|2020-11-13 07:50:00|251.75|249.75|252.44|250.44|252.49|250.49|251.71|249.71|238
1605254100000|2020-11-13 07:55:00|252.45|250.45|252.38|250.38|252.6|250.6|252.31|250.31|112
1605254400000|2020-11-13 08:00:00|252.39|250.39|251.75|249.75|252.39|250.39|251.21|249.21|263
1605254700000|2020-11-13 08:05:00|251.76|249.76|251.42|249.42|251.76|249.76|251.36|249.36|224
1605255000000|2020-11-13 08:10:00|251.43|249.43|252.02|250.02|252.07|250.07|251.4|249.4|204
1605255300000|2020-11-13 08:15:00|251.96|249.96|252.03|250.03|252.09|250.09|251.71|249.71|238
1605255600000|2020-11-13 08:20:00|252.04|250.04|252.3|250.3|252.3|250.3|251.74|249.74|255
1605255900000|2020-11-13 08:25:00|252.28|250.28|253.09|251.09|253.35|251.35|252.28|250.28|179
1605256200000|2020-11-13 08:30:00|253.1|251.1|253.44|251.44|253.61|251.61|253|251|154
1605256500000|2020-11-13 08:35:00|253.4|251.4|253.19|251.19|253.4|251.4|253.18|251.18|104
1605256800000|2020-11-13 08:40:00|253.11|251.11|253.05|251.05|253.12|251.12|252.89|250.89|84
1605257100000|2020-11-13 08:45:00|253.06|251.06|254.23|252.23|254.23|252.23|253.03|251.03|221
1605257400000|2020-11-13 08:50:00|254.24|252.24|254.83|252.83|254.83|252.83|254.18|252.18|141
1605257700000|2020-11-13 08:55:00|254.84|252.84|255.3|253.3|255.97|253.97|254.84|252.84|248
1605258000000|2020-11-13 09:00:00|255.26|253.26|255.46|253.46|255.53|253.53|255.1|253.1|296
1605258300000|2020-11-13 09:05:00|255.47|253.47|255.85|253.85|255.96|253.96|255.36|253.36|298
1605258600000|2020-11-13 09:10:00|255.87|253.87|255.98|253.98|256.26|254.26|255.54|253.54|320
1605258900000|2020-11-13 09:15:00|255.99|253.99|256.21|254.21|256.33|254.33|255.93|253.93|218
1605259200000|2020-11-13 09:20:00|256.2|254.2|256.33|254.33|256.46|254.46|256.03|254.03|333
1605259500000|2020-11-13 09:25:00|256.34|254.34|256.23|254.23|256.48|254.48|256.15|254.15|251
1605259800000|2020-11-13 09:30:00|256.21|254.21|256.6|254.6|256.68|254.68|256.07|254.07|277
1605260100000|2020-11-13 09:35:00|256.61|254.61|256.9|254.9|256.91|254.91|256.48|254.48|263
1605260400000|2020-11-13 09:40:00|256.89|254.89|257.27|255.27|257.27|255.27|256.85|254.85|209
1605260700000|2020-11-13 09:45:00|257.26|255.26|257.16|255.16|257.27|255.27|256.94|254.94|192
1605261000000|2020-11-13 09:50:00|257.18|255.18|257.05|255.05|257.21|255.21|256.98|254.98|145
1605261300000|2020-11-13 09:55:00|257.04|255.04|257.07|255.07|257.12|255.12|257|255|77
1605261600000|2020-11-13 10:00:00|257.06|255.06|255.91|253.91|257.07|255.07|255.9|253.9|213
1605261900000|2020-11-13 10:05:00|255.93|253.93|256.01|254.01|256.83|254.83|255.93|253.93|320
1605262200000|2020-11-13 10:10:00|256|254|253.84|251.84|256.03|254.03|253.81|251.81|354
1605262500000|2020-11-13 10:15:00|253.82|251.82|254.93|252.93|255|253|252.88|250.88|531
1605262800000|2020-11-13 10:20:00|254.94|252.94|254.1|252.1|255.09|253.09|253.76|251.76|423
1605263100000|2020-11-13 10:25:00|254.07|252.07|254.22|252.22|254.39|252.39|253.6|251.6|488
1605263400000|2020-11-13 10:30:00|254.25|252.25|253.59|251.59|254.25|252.25|253.52|251.52|372
1605263700000|2020-11-13 10:35:00|253.6|251.6|254.63|252.63|254.63|252.63|253.1|251.1|328
1605264000000|2020-11-13 10:40:00|254.62|252.62|254.22|252.22|255.05|253.05|254.18|252.18|267
1605264300000|2020-11-13 10:45:00|254.26|252.26|254.16|252.16|254.37|252.37|253.78|251.78|255
1605264600000|2020-11-13 10:50:00|254.15|252.15|254.9|252.9|255.02|253.02|254.09|252.09|283
1605264900000|2020-11-13 10:55:00|254.92|252.92|255.17|253.17|255.35|253.35|254.88|252.88|266
1605265200000|2020-11-13 11:00:00|255.2|253.2|254.67|252.67|255.23|253.23|254.62|252.62|274
1605265500000|2020-11-13 11:05:00|254.7|252.7|254.63|252.63|254.79|252.79|254.34|252.34|357
1605265800000|2020-11-13 11:10:00|254.6|252.6|254.29|252.29|254.64|252.64|254.12|252.12|231
1605266100000|2020-11-13 11:15:00|254.36|252.36|254.3|252.3|254.44|252.44|254.14|252.14|248
1605266400000|2020-11-13 11:20:00|254.31|252.31|254.8|252.8|254.8|252.8|254.3|252.3|179
1605266700000|2020-11-13 11:25:00|254.81|252.81|255.58|253.58|255.58|253.58|254.75|252.75|194
1605267000000|2020-11-13 11:30:00|255.56|253.56|255.16|253.16|255.62|253.62|254.94|252.94|303
1605267300000|2020-11-13 11:35:00|255.13|253.13|255.14|253.14|255.39|253.39|254.96|252.96|223
1605267600000|2020-11-13 11:40:00|255.15|253.15|255.01|253.01|255.2|253.2|254.87|252.87|178
1605267900000|2020-11-13 11:45:00|255|253|255.19|253.19|255.19|253.19|254.93|252.93|163
1605268200000|2020-11-13 11:50:00|255.08|253.08|255.13|253.13|255.23|253.23|255.02|253.02|59
1605268500000|2020-11-13 11:55:00|255.12|253.12|255.08|253.08|255.26|253.26|254.96|252.96|129
1605268800000|2020-11-13 12:00:00|255.06|253.06|255.48|253.48|255.75|253.75|255.05|253.05|128
1605269100000|2020-11-13 12:05:00|255.47|253.47|255.43|253.43|255.63|253.63|255.29|253.29|175
1605269400000|2020-11-13 12:10:00|255.44|253.44|255.49|253.49|255.81|253.81|255.4|253.4|176
1605269700000|2020-11-13 12:15:00|255.46|253.46|255.92|253.92|255.96|253.96|255.35|253.35|122
1605270000000|2020-11-13 12:20:00|255.91|253.91|255.97|253.97|256.05|254.05|255.78|253.78|113
1605270300000|2020-11-13 12:25:00|255.98|253.98|255.53|253.53|255.99|253.99|255.41|253.41|254
1605270600000|2020-11-13 12:30:00|255.52|253.52|255.6|253.6|255.75|253.75|255.29|253.29|247
1605270900000|2020-11-13 12:35:00|255.62|253.62|255.76|253.76|255.92|253.92|255.24|253.24|235
1605271200000|2020-11-13 12:40:00|255.78|253.78|256.21|254.21|256.22|254.22|255.73|253.73|160
1605271500000|2020-11-13 12:45:00|256.22|254.22|256.6|254.6|256.62|254.62|256.22|254.22|118
1605271800000|2020-11-13 12:50:00|256.58|254.58|256.38|254.38|256.7|254.7|256.24|254.24|158
1605272100000|2020-11-13 12:55:00|256.4|254.4|256.16|254.16|256.4|254.4|256.13|254.13|122
1605272400000|2020-11-13 13:00:00|256.19|254.19|255.97|253.97|256.2|254.2|255.68|253.68|225
1605272700000|2020-11-13 13:05:00|255.98|253.98|256.16|254.16|256.3|254.3|255.95|253.95|211
1605273000000|2020-11-13 13:10:00|256.17|254.17|256.38|254.38|256.66|254.66|256.16|254.16|299
1605273300000|2020-11-13 13:15:00|256.37|254.37|256.99|254.99|257.07|255.07|256.37|254.37|175
1605273600000|2020-11-13 13:20:00|256.97|254.97|258.16|256.16|258.18|256.18|256.94|254.94|159
1605273900000|2020-11-13 13:25:00|258.15|256.15|258.29|256.29|258.63|256.63|257.93|255.93|270
1605274200000|2020-11-13 13:30:00|258.3|256.3|258.28|256.28|258.36|256.36|258.21|256.21|132
1605274500000|2020-11-13 13:35:00|258.23|256.23|259.2|257.2|259.26|257.26|258.23|256.23|311
1605274800000|2020-11-13 13:40:00|259.18|257.18|259.7|257.7|259.87|257.87|259.16|257.16|309
1605275100000|2020-11-13 13:45:00|259.68|257.68|258.85|256.85|259.71|257.71|258.83|256.83|270
1605275400000|2020-11-13 13:50:00|258.84|256.84|258.4|256.4|258.84|256.84|258.25|256.25|222
1605275700000|2020-11-13 13:55:00|258.42|256.42|258.64|256.64|258.8|256.8|258.27|256.27|212
1605276000000|2020-11-13 14:00:00|258.65|256.65|258.59|256.59|258.71|256.71|258.41|256.41|177
1605276300000|2020-11-13 14:05:00|258.58|256.58|259.42|257.42|259.46|257.46|258.58|256.58|172
1605276600000|2020-11-13 14:10:00|259.47|257.47|258.88|256.88|259.5|257.5|258.85|256.85|186
1605276900000|2020-11-13 14:15:00|258.86|256.86|258.68|256.68|259.05|257.05|258.67|256.67|133
1605277200000|2020-11-13 14:20:00|258.69|256.69|258.69|256.69|258.84|256.84|258.58|256.58|130
1605277500000|2020-11-13 14:25:00|258.7|256.7|258.29|256.29|258.73|256.73|258.29|256.29|98
1605277800000|2020-11-13 14:30:00|258.25|256.25|257.31|255.31|258.32|256.32|257.19|255.19|199
1605278100000|2020-11-13 14:35:00|257.33|255.33|256.88|254.88|257.34|255.34|256.58|254.58|262
1605278400000|2020-11-13 14:40:00|256.87|254.87|256.2|254.2|257.04|255.04|255.86|253.86|257
1605278700000|2020-11-13 14:45:00|256.21|254.21|256.22|254.22|256.26|254.26|256.11|254.11|163
1605279000000|2020-11-13 14:50:00|256.21|254.21|256.53|254.53|256.53|254.53|256.13|254.13|199
1605279300000|2020-11-13 14:55:00|256.55|254.55|256.78|254.78|256.84|254.84|256.48|254.48|199
1605279600000|2020-11-13 15:00:00|256.77|254.77|256.7|254.7|256.92|254.92|256.61|254.61|196
1605279900000|2020-11-13 15:05:00|256.73|254.73|255.92|253.92|256.73|254.73|255.92|253.92|276
1605280200000|2020-11-13 15:10:00|255.93|253.93|255.54|253.54|256.04|254.04|255.47|253.47|220
1605280500000|2020-11-13 15:15:00|255.55|253.55|255.73|253.73|255.89|253.89|255.52|253.52|188
1605280800000|2020-11-13 15:20:00|255.74|253.74|255.8|253.8|255.88|253.88|255.66|253.66|107
1605281100000|2020-11-13 15:25:00|255.79|253.79|255.72|253.72|255.89|253.89|255.71|253.71|111
1605281400000|2020-11-13 15:30:00|255.71|253.71|256.18|254.18|256.19|254.19|255.61|253.61|87
1605281700000|2020-11-13 15:35:00|256.21|254.21|256.36|254.36|256.49|254.49|256.19|254.19|113
1605282000000|2020-11-13 15:40:00|256.38|254.38|256.4|254.4|256.51|254.51|256.35|254.35|78
1605282300000|2020-11-13 15:45:00|256.41|254.41|256.25|254.25|256.45|254.45|256.24|254.24|77
1605282600000|2020-11-13 15:50:00|256.24|254.24|256.32|254.32|256.33|254.33|256.12|254.12|97
1605282900000|2020-11-13 15:55:00|256.4|254.4|256.87|254.87|256.95|254.95|256.32|254.32|224
1605283200000|2020-11-13 16:00:00|256.82|254.82|256.57|254.57|256.9|254.9|255.91|253.91|407
1605283500000|2020-11-13 16:05:00|256.53|254.53|255.32|253.32|256.57|254.57|255.09|253.09|361
1605283800000|2020-11-13 16:10:00|255.33|253.33|255.72|253.72|255.94|253.94|255.27|253.27|305
1605284100000|2020-11-13 16:15:00|255.71|253.71|255.16|253.16|255.98|253.98|255.16|253.16|241
1605284400000|2020-11-13 16:20:00|255.17|253.17|255.19|253.19|255.54|253.54|255.12|253.12|298
1605284700000|2020-11-13 16:25:00|255.2|253.2|255.11|253.11|255.61|253.61|255.06|253.06|302
1605285000000|2020-11-13 16:30:00|255.13|253.13|255.85|253.85|255.85|253.85|255.03|253.03|277
1605285300000|2020-11-13 16:35:00|255.84|253.84|256.62|254.62|256.67|254.67|255.72|253.72|347
1605285600000|2020-11-13 16:40:00|256.6|254.6|256.85|254.85|256.88|254.88|256.59|254.59|196
1605285900000|2020-11-13 16:45:00|256.86|254.86|257.02|255.02|257.15|255.15|256.82|254.82|206
1605286200000|2020-11-13 16:50:00|257.01|255.01|257.32|255.32|257.47|255.47|257.01|255.01|135
1605286500000|2020-11-13 16:55:00|257.35|255.35|257.37|255.37|257.56|255.56|257.3|255.3|249
1605286800000|2020-11-13 17:00:00|257.36|255.36|257.12|255.12|257.4|255.4|257.11|255.11|193
1605287100000|2020-11-13 17:05:00|257.11|255.11|256.92|254.92|257.13|255.13|256.77|254.77|229
1605287400000|2020-11-13 17:10:00|256.89|254.89|257.23|255.23|257.25|255.25|256.71|254.71|224
1605287700000|2020-11-13 17:15:00|257.24|255.24|257.24|255.24|257.51|255.51|257.22|255.22|240
1605288000000|2020-11-13 17:20:00|257.25|255.25|257.13|255.13|257.25|255.25|256.98|254.98|200
1605288300000|2020-11-13 17:25:00|257.14|255.14|257.28|255.28|257.4|255.4|257.14|255.14|247
1605288600000|2020-11-13 17:30:00|257.29|255.29|257.87|255.87|257.87|255.87|257.28|255.28|172
1605288900000|2020-11-13 17:35:00|257.88|255.88|258.08|256.08|258.15|256.15|257.88|255.88|260
1605289200000|2020-11-13 17:40:00|258.09|256.09|258.67|256.67|258.7|256.7|258.07|256.07|302
1605289500000|2020-11-13 17:45:00|258.66|256.66|258.66|256.66|258.77|256.77|258.61|256.61|169
1605289800000|2020-11-13 17:50:00|258.68|256.68|258.9|256.9|258.93|256.93|258.66|256.66|310
1605290100000|2020-11-13 17:55:00|258.91|256.91|258.53|256.53|259.07|257.07|258.51|256.51|196
1605290400000|2020-11-13 18:00:00|258.51|256.51|258.43|256.43|258.57|256.57|258.25|256.25|268
1605290700000|2020-11-13 18:05:00|258.44|256.44|258.96|256.96|259.15|257.15|258.37|256.37|346
1605291000000|2020-11-13 18:10:00|259.01|257.01|259.15|257.15|259.2|257.2|258.8|256.8|245
1605291300000|2020-11-13 18:15:00|259.14|257.14|259.41|257.41|259.42|257.42|259.07|257.07|146
1605291600000|2020-11-13 18:20:00|259.42|257.42|259.35|257.35|259.42|257.42|259.21|257.21|161
1605291900000|2020-11-13 18:25:00|259.34|257.34|259.47|257.47|259.47|257.47|259.33|257.33|84
1605292200000|2020-11-13 18:30:00|259.46|257.46|259.4|257.4|259.55|257.55|259.35|257.35|98
1605292500000|2020-11-13 18:35:00|259.43|257.43|259.14|257.14|259.43|257.43|259.08|257.08|120
1605292800000|2020-11-13 18:40:00|259.16|257.16|259.1|257.1|259.23|257.23|259.08|257.08|86
1605293100000|2020-11-13 18:45:00|259.08|257.08|259.12|257.12|259.23|257.23|259.04|257.04|120
1605293400000|2020-11-13 18:50:00|259.11|257.11|259|257|259.15|257.15|258.96|256.96|96
1605293700000|2020-11-13 18:55:00|259.01|257.01|258.98|256.98|259.05|257.05|258.93|256.93|95
1605294000000|2020-11-13 19:00:00|258.99|256.99|258.95|256.95|259|257|258.93|256.93|121
1605294300000|2020-11-13 19:05:00|258.94|256.94|259.04|257.04|259.04|257.04|258.89|256.89|122
1605294600000|2020-11-13 19:10:00|259.05|257.05|258.76|256.76|259.06|257.06|258.74|256.74|243
1605294900000|2020-11-13 19:15:00|258.69|256.69|258.5|256.5|258.75|256.75|258.41|256.41|150
1605295200000|2020-11-13 19:20:00|258.49|256.49|258.58|256.58|258.59|256.59|258.3|256.3|250
1605295500000|2020-11-13 19:25:00|258.54|256.54|258.84|256.84|258.87|256.87|258.51|256.51|299
1605295800000|2020-11-13 19:30:00|258.82|256.82|259|257|259.02|257.02|258.82|256.82|169
1605296100000|2020-11-13 19:35:00|258.99|256.99|258.99|256.99|259.09|257.09|258.96|256.96|102
1605296400000|2020-11-13 19:40:00|259|257|258.98|256.98|259|257|258.9|256.9|134
1605296700000|2020-11-13 19:45:00|258.96|256.96|258.84|256.84|258.98|256.98|258.78|256.78|118
1605297000000|2020-11-13 19:50:00|258.9|256.9|259.26|257.26|259.26|257.26|258.74|256.74|115
1605297300000|2020-11-13 19:55:00|259.27|257.27|260.05|258.05|260.25|258.25|259.16|257.16|48
1605297600000|2020-11-13 20:00:00|259.9|257.9|260.05|258.05|260.05|258.05|259.9|257.9|46
1605297900000|2020-11-13 20:05:00|260.2|258.2|260.54|258.54|260.71|258.71|259.44|257.44|55
1605298200000|2020-11-13 20:10:00|260.71|258.71|260.99|258.99|261.22|259.22|259.6|257.6|61
1605298500000|2020-11-13 20:15:00|261.22|259.22|261.49|259.49|261.91|259.91|259.72|257.72|49
1605298800000|2020-11-13 20:20:00|261.48|259.48|260.37|258.37|261.92|259.92|260.21|258.21|83
1605299100000|2020-11-13 20:25:00|260.38|258.38|261.4|259.4|261.92|259.92|260.37|258.37|91
1605299400000|2020-11-13 20:30:00|261.39|259.39|261.81|259.81|262.19|260.19|260.44|258.44|117
1605299700000|2020-11-13 20:35:00|261.8|259.8|261.39|259.39|261.97|259.97|260.08|258.08|255
1605300000000|2020-11-13 20:40:00|261.38|259.38|261.31|259.31|262.39|260.39|260.11|258.11|115
1605300300000|2020-11-13 20:45:00|261.3|259.3|261.17|259.17|262.26|260.26|260.53|258.53|63
1605300600000|2020-11-13 20:50:00|261.15|259.15|261.11|259.11|261.93|259.93|260.42|258.42|116
1605300900000|2020-11-13 20:55:00|261.12|259.12|261.21|259.21|261.99|259.99|260.92|258.92|99
1605340800000|2020-11-14 08:00:00|260.51|258.51|261.29|259.29|261.29|259.29|260.23|258.23|476
1605341100000|2020-11-14 08:05:00|261.3|259.3|261.18|259.18|261.48|259.48|261.11|259.11|366
1605341400000|2020-11-14 08:10:00|261.17|259.17|260.59|258.59|261.24|259.24|260.54|258.54|627
1605341700000|2020-11-14 08:15:00|260.6|258.6|260.23|258.23|260.6|258.6|259.59|257.59|609
1605342000000|2020-11-14 08:20:00|260.24|258.24|260.06|258.06|260.26|258.26|259.8|257.8|385
1605342300000|2020-11-14 08:25:00|260.05|258.05|259.47|257.47|260.08|258.08|258.87|256.87|566
1605342600000|2020-11-14 08:30:00|259.48|257.48|259.82|257.82|259.83|257.83|259.05|257.05|337
1605342900000|2020-11-14 08:35:00|259.83|257.83|259.87|257.87|259.99|257.99|259.83|257.83|182
1605343200000|2020-11-14 08:40:00|259.86|257.86|259.87|257.87|259.9|257.9|259.79|257.79|231
1605343500000|2020-11-14 08:45:00|259.9|257.9|260.05|258.05|260.1|258.1|259.84|257.84|161
1605343800000|2020-11-14 08:50:00|260.06|258.06|260.44|258.44|260.64|258.64|260.03|258.03|164
1605344100000|2020-11-14 08:55:00|260.45|258.45|260.55|258.55|260.59|258.59|260.4|258.4|196
1605344400000|2020-11-14 09:00:00|260.54|258.54|259.64|257.64|260.66|258.66|259.58|257.58|275
1605344700000|2020-11-14 09:05:00|259.62|257.62|259.34|257.34|259.68|257.68|258.92|256.92|397
1605345000000|2020-11-14 09:10:00|259.53|257.53|258.69|256.69|259.53|257.53|258.6|256.6|221
1605345300000|2020-11-14 09:15:00|258.67|256.67|258.59|256.59|259.05|257.05|258.52|256.52|173
1605345600000|2020-11-14 09:20:00|258.56|256.56|258.29|256.29|258.58|256.58|258.26|256.26|113
1605345900000|2020-11-14 09:25:00|258.3|256.3|257.51|255.51|258.34|256.34|257.43|255.43|73
1605346200000|2020-11-14 09:30:00|257.43|255.43|256.7|254.7|257.51|255.51|256.67|254.67|222
1605346500000|2020-11-14 09:35:00|256.71|254.71|256.45|254.45|256.75|254.75|256.12|254.12|346
1605346800000|2020-11-14 09:40:00|256.46|254.46|256.35|254.35|256.75|254.75|256|254|216
1605347100000|2020-11-14 09:45:00|256.32|254.32|256.34|254.34|256.44|254.44|255.81|253.81|244
1605347400000|2020-11-14 09:50:00|256.35|254.35|255.95|253.95|256.4|254.4|255.89|253.89|139
1605347700000|2020-11-14 09:55:00|255.99|253.99|255.43|253.43|255.99|253.99|254.9|252.9|317
1605348000000|2020-11-14 10:00:00|255.44|253.44|256.9|254.9|256.91|254.91|255.31|253.31|436
1605348300000|2020-11-14 10:05:00|256.87|254.87|256.8|254.8|257.04|255.04|256.75|254.75|234
1605348600000|2020-11-14 10:10:00|256.82|254.82|256.91|254.91|257.25|255.25|256.78|254.78|323
1605348900000|2020-11-14 10:15:00|256.92|254.92|257.06|255.06|257.5|255.5|256.92|254.92|228
1605349200000|2020-11-14 10:20:00|257.07|255.07|258.13|256.13|258.16|256.16|257.06|255.06|230
1605349500000|2020-11-14 10:25:00|258.08|256.08|258.65|256.65|258.65|256.65|258.08|256.08|334
1605349800000|2020-11-14 10:30:00|258.66|256.66|258.02|256.02|258.73|256.73|258|256|273
1605350100000|2020-11-14 10:35:00|258.01|256.01|257.56|255.56|258.22|256.22|257.55|255.55|374
1605350400000|2020-11-14 10:40:00|257.55|255.55|257.22|255.22|257.64|255.64|257.14|255.14|208
1605350700000|2020-11-14 10:45:00|257.23|255.23|257.1|255.1|257.53|255.53|257.05|255.05|238
1605351000000|2020-11-14 10:50:00|257.11|255.11|256.96|254.96|257.34|255.34|256.75|254.75|212
1605351300000|2020-11-14 10:55:00|256.97|254.97|256.83|254.83|257.13|255.13|256.83|254.83|348
1605351600000|2020-11-14 11:00:00|256.84|254.84|257.3|255.3|257.33|255.33|256.65|254.65|359
1605351900000|2020-11-14 11:05:00|257.31|255.31|257.91|255.91|257.99|255.99|257.28|255.28|332
1605352200000|2020-11-14 11:10:00|257.92|255.92|258.48|256.48|258.51|256.51|257.91|255.91|213
1605352500000|2020-11-14 11:15:00|258.46|256.46|258.38|256.38|258.46|256.46|258.27|256.27|290
1605352800000|2020-11-14 11:20:00|258.48|256.48|258.64|256.64|258.69|256.69|258.44|256.44|496
1605353100000|2020-11-14 11:25:00|258.61|256.61|258.59|256.59|258.76|256.76|258.57|256.57|613
1605353400000|2020-11-14 11:30:00|258.6|256.6|258.47|256.47|258.66|256.66|258.35|256.35|558
1605353700000|2020-11-14 11:35:00|258.46|256.46|258.68|256.68|258.72|256.72|258.37|256.37|375
1605354000000|2020-11-14 11:40:00|258.64|256.64|258.59|256.59|258.8|256.8|258.58|256.58|58
1605354300000|2020-11-14 11:45:00|258.58|256.58|258.31|256.31|258.87|256.87|258.17|256.17|293
1605354600000|2020-11-14 11:50:00|258.3|256.3|258.2|256.2|258.32|256.32|257.68|255.68|201
1605354900000|2020-11-14 11:55:00|258.19|256.19|258.7|256.7|258.79|256.79|258.19|256.19|166
1605355200000|2020-11-14 12:00:00|258.71|256.71|256.55|254.55|258.74|256.74|256.55|254.55|305
1605355500000|2020-11-14 12:05:00|256.59|254.59|256.6|254.6|256.89|254.89|256.43|254.43|216
1605355800000|2020-11-14 12:10:00|256.59|254.59|256.52|254.52|256.66|254.66|256.52|254.52|195
1605356100000|2020-11-14 12:15:00|256.53|254.53|256.85|254.85|256.86|254.86|256.52|254.52|277
1605356400000|2020-11-14 12:20:00|256.84|254.84|256.71|254.71|256.95|254.95|256.68|254.68|252
1605356700000|2020-11-14 12:25:00|256.68|254.68|256.47|254.47|256.69|254.69|256.46|254.46|152
1605357000000|2020-11-14 12:30:00|256.48|254.48|256.43|254.43|256.52|254.52|256.31|254.31|292
1605357300000|2020-11-14 12:35:00|256.42|254.42|256.57|254.57|256.75|254.75|256.42|254.42|239
1605357600000|2020-11-14 12:40:00|256.58|254.58|256.89|254.89|256.97|254.97|256.56|254.56|237
1605357900000|2020-11-14 12:45:00|256.9|254.9|256.95|254.95|257.14|255.14|256.88|254.88|202
1605358200000|2020-11-14 12:50:00|256.94|254.94|257.8|255.8|257.9|255.9|256.94|254.94|258
1605358500000|2020-11-14 12:55:00|257.79|255.79|257.75|255.75|257.88|255.88|257.68|255.68|201
1605358800000|2020-11-14 13:00:00|257.74|255.74|257.59|255.59|257.79|255.79|257.54|255.54|176
1605359100000|2020-11-14 13:05:00|257.6|255.6|258.31|256.31|258.36|256.36|257.15|255.15|210
1605359400000|2020-11-14 13:10:00|258.35|256.35|258.28|256.28|258.62|256.62|258.22|256.22|324
1605359700000|2020-11-14 13:15:00|258.27|256.27|258.97|256.97|258.97|256.97|258.18|256.18|193
1605360000000|2020-11-14 13:20:00|258.96|256.96|259.04|257.04|259.25|257.25|258.96|256.96|328
1605360300000|2020-11-14 13:25:00|259.02|257.02|259.04|257.04|259.24|257.24|258.94|256.94|385
1605360600000|2020-11-14 13:30:00|259.05|257.05|258.83|256.83|259.06|257.06|258.82|256.82|252
1605360900000|2020-11-14 13:35:00|258.82|256.82|258.78|256.78|258.87|256.87|258.75|256.75|517
1605361200000|2020-11-14 13:40:00|258.81|256.81|258.66|256.66|258.95|256.95|258.64|256.64|395
1605361500000|2020-11-14 13:45:00|258.65|256.65|258.15|256.15|258.65|256.65|258.11|256.11|159
1605361800000|2020-11-14 13:50:00|258.14|256.14|257.8|255.8|258.15|256.15|257.8|255.8|140
1605362100000|2020-11-14 13:55:00|257.81|255.81|258.19|256.19|258.19|256.19|257.67|255.67|149
1605362400000|2020-11-14 14:00:00|258.2|256.2|258.7|256.7|258.73|256.73|258.18|256.18|225
1605362700000|2020-11-14 14:05:00|258.71|256.71|258.78|256.78|258.79|256.79|258.61|256.61|388
1605363000000|2020-11-14 14:10:00|258.79|256.79|258.55|256.55|258.82|256.82|258.37|256.37|199
1605363300000|2020-11-14 14:15:00|258.58|256.58|258.37|256.37|258.58|256.58|258.35|256.35|309
1605363600000|2020-11-14 14:20:00|258.38|256.38|257.74|255.74|258.41|256.41|257.71|255.71|335
1605363900000|2020-11-14 14:25:00|257.72|255.72|257.84|255.84|258.11|256.11|257.64|255.64|350
1605364200000|2020-11-14 14:30:00|257.86|255.86|257.95|255.95|258.1|256.1|257.86|255.86|515
1605364500000|2020-11-14 14:35:00|257.93|255.93|257.55|255.55|257.96|255.96|257.42|255.42|400
1605364800000|2020-11-14 14:40:00|257.53|255.53|257.43|255.43|257.56|255.56|257.31|255.31|163
1605365100000|2020-11-14 14:45:00|257.44|255.44|257.45|255.45|257.67|255.67|257.38|255.38|200
1605365400000|2020-11-14 14:50:00|257.44|255.44|257.36|255.36|257.58|255.58|257.26|255.26|173
1605365700000|2020-11-14 14:55:00|257.37|255.37|257.44|255.44|257.7|255.7|257.17|255.17|143
1605366000000|2020-11-14 15:00:00|257.48|255.48|257.3|255.3|257.48|255.48|257.2|255.2|217
1605366300000|2020-11-14 15:05:00|257.29|255.29|257.14|255.14|257.39|255.39|257.07|255.07|130
1605366600000|2020-11-14 15:10:00|257.17|255.17|256.56|254.56|257.31|255.31|256.53|254.53|100
1605366900000|2020-11-14 15:15:00|256.57|254.57|257.13|255.13|257.15|255.15|256.54|254.54|91
1605367200000|2020-11-14 15:20:00|257.14|255.14|257.44|255.44|257.49|255.49|257.14|255.14|117
1605367500000|2020-11-14 15:25:00|257.45|255.45|257.68|255.68|257.69|255.69|257.45|255.45|106
1605367800000|2020-11-14 15:30:00|257.69|255.69|257.54|255.54|257.88|255.88|257.52|255.52|79
1605368100000|2020-11-14 15:35:00|257.53|255.53|257.5|255.5|257.68|255.68|257.47|255.47|225
1605368400000|2020-11-14 15:40:00|257.49|255.49|257.76|255.76|257.88|255.88|257.49|255.49|137
1605368700000|2020-11-14 15:45:00|257.77|255.77|257.84|255.84|257.84|255.84|257.74|255.74|141
1605369000000|2020-11-14 15:50:00|257.83|255.83|257.79|255.79|257.96|255.96|257.69|255.69|132
1605369300000|2020-11-14 15:55:00|257.78|255.78|257.91|255.91|258.05|256.05|257.67|255.67|145
1605369600000|2020-11-14 16:00:00|257.89|255.89|258.13|256.13|258.14|256.14|257.22|255.22|381
1605369900000|2020-11-14 16:05:00|258.12|256.12|257.97|255.97|258.4|256.4|257.93|255.93|232
1605370200000|2020-11-14 16:10:00|257.94|255.94|257.95|255.95|258.08|256.08|257.51|255.51|245
1605370500000|2020-11-14 16:15:00|257.96|255.96|257.88|255.88|258.12|256.12|257.84|255.84|379
1605370800000|2020-11-14 16:20:00|257.93|255.93|257.86|255.86|257.98|255.98|257.78|255.78|246
1605371100000|2020-11-14 16:25:00|257.81|255.81|257.82|255.82|257.96|255.96|257.76|255.76|145
1605371400000|2020-11-14 16:30:00|257.83|255.83|257.73|255.73|257.96|255.96|257.72|255.72|132
1605371700000|2020-11-14 16:35:00|257.75|255.75|257.45|255.45|257.76|255.76|257.42|255.42|229
1605372000000|2020-11-14 16:40:00|257.44|255.44|257.42|255.42|257.6|255.6|257.28|255.28|432
1605372300000|2020-11-14 16:45:00|257.43|255.43|256.72|254.72|257.6|255.6|256.69|254.69|593
1605372600000|2020-11-14 16:50:00|256.71|254.71|256.65|254.65|257.09|255.09|256.45|254.45|337
1605372900000|2020-11-14 16:55:00|256.66|254.66|256.6|254.6|256.69|254.69|256.44|254.44|195
1605373200000|2020-11-14 17:00:00|256.57|254.57|256.36|254.36|256.61|254.61|256.26|254.26|253
1605373500000|2020-11-14 17:05:00|256.35|254.35|256.25|254.25|256.43|254.43|256.23|254.23|126
1605373800000|2020-11-14 17:10:00|256.26|254.26|255.87|253.87|256.41|254.41|255.8|253.8|243
1605374100000|2020-11-14 17:15:00|255.86|253.86|255.25|253.25|255.87|253.87|255.12|253.12|428
1605374400000|2020-11-14 17:20:00|255.28|253.28|255.94|253.94|256.29|254.29|255.24|253.24|446
1605374700000|2020-11-14 17:25:00|255.93|253.93|255.92|253.92|256.06|254.06|255.84|253.84|292
1605375000000|2020-11-14 17:30:00|255.91|253.91|256.14|254.14|256.26|254.26|255.89|253.89|260
1605375300000|2020-11-14 17:35:00|256.15|254.15|256.22|254.22|256.32|254.32|256.04|254.04|170
1605375600000|2020-11-14 17:40:00|256.2|254.2|256.35|254.35|256.38|254.38|256.09|254.09|271
1605375900000|2020-11-14 17:45:00|256.38|254.38|256.58|254.58|256.74|254.74|256.32|254.32|233
1605376200000|2020-11-14 17:50:00|256.57|254.57|256.9|254.9|256.95|254.95|256.52|254.52|364
1605376500000|2020-11-14 17:55:00|256.92|254.92|257.01|255.01|257.06|255.06|256.74|254.74|201
1605376800000|2020-11-14 18:00:00|256.95|254.95|257.03|255.03|257.13|255.13|256.83|254.83|184
1605377100000|2020-11-14 18:05:00|257.04|255.04|257.28|255.28|257.29|255.29|256.99|254.99|80
1605377400000|2020-11-14 18:10:00|257.25|255.25|256.65|254.65|257.34|255.34|256.65|254.65|70
1605377700000|2020-11-14 18:15:00|256.64|254.64|256.45|254.45|256.89|254.89|256.43|254.43|117
1605378000000|2020-11-14 18:20:00|256.48|254.48|256.6|254.6|256.6|254.6|256.31|254.31|162
1605378300000|2020-11-14 18:25:00|256.61|254.61|256.9|254.9|257.05|255.05|256.58|254.58|117
1605378600000|2020-11-14 18:30:00|256.93|254.93|256.64|254.64|256.98|254.98|256.61|254.61|102
1605378900000|2020-11-14 18:35:00|256.65|254.65|256.76|254.76|256.85|254.85|256.63|254.63|57
1605379200000|2020-11-14 18:40:00|256.78|254.78|256.77|254.77|256.88|254.88|256.74|254.74|35
1605379500000|2020-11-14 18:45:00|256.76|254.76|256.68|254.68|256.84|254.84|256.64|254.64|99
1605379800000|2020-11-14 18:50:00|256.67|254.67|256.63|254.63|256.72|254.72|256.62|254.62|114
1605380100000|2020-11-14 18:55:00|256.64|254.64|256.65|254.65|256.82|254.82|256.55|254.55|94
1605380400000|2020-11-14 19:00:00|256.64|254.64|256.22|254.22|256.64|254.64|256.21|254.21|148
1605380700000|2020-11-14 19:05:00|256.21|254.21|256.61|254.61|256.62|254.62|256.2|254.2|242
1605381000000|2020-11-14 19:10:00|256.62|254.62|256.81|254.81|256.81|254.81|256.6|254.6|132
1605381300000|2020-11-14 19:15:00|256.79|254.79|256.89|254.89|256.95|254.95|256.79|254.79|135
1605381600000|2020-11-14 19:20:00|256.9|254.9|256.95|254.95|257.32|255.32|256.88|254.88|424
1605381900000|2020-11-14 19:25:00|256.96|254.96|257.84|255.84|257.84|255.84|256.82|254.82|527
1605382200000|2020-11-14 19:30:00|257.83|255.83|257.94|255.94|258.14|256.14|257.82|255.82|435
1605382500000|2020-11-14 19:35:00|257.97|255.97|257.76|255.76|258.04|256.04|257.65|255.65|470
1605382800000|2020-11-14 19:40:00|257.75|255.75|258.04|256.04|258.15|256.15|257.71|255.71|143
1605383100000|2020-11-14 19:45:00|258.05|256.05|258.27|256.27|258.27|256.27|257.83|255.83|216
1605383400000|2020-11-14 19:50:00|258.24|256.24|258.28|256.28|258.44|256.44|258.19|256.19|470
1605383700000|2020-11-14 19:55:00|258.29|256.29|258.07|256.07|258.6|256.6|258.01|256.01|455
1605384000000|2020-11-14 20:00:00|258.05|256.05|258.21|256.21|258.25|256.25|257.95|255.95|332
1605384300000|2020-11-14 20:05:00|258.22|256.22|257.86|255.86|258.23|256.23|257.84|255.84|459
1605384600000|2020-11-14 20:10:00|257.85|255.85|258.17|256.17|258.21|256.21|257.76|255.76|308
1605384900000|2020-11-14 20:15:00|258.14|256.14|258.08|256.08|258.19|256.19|258.05|256.05|198
1605385200000|2020-11-14 20:20:00|258.09|256.09|258.14|256.14|258.43|256.43|258.08|256.08|156
1605385500000|2020-11-14 20:25:00|258.11|256.11|257.88|255.88|258.21|256.21|257.86|255.86|251
1605385800000|2020-11-14 20:30:00|257.89|255.89|258.17|256.17|258.28|256.28|257.86|255.86|123
1605386100000|2020-11-14 20:35:00|258.14|256.14|258.04|256.04|258.29|256.29|257.98|255.98|105
1605386400000|2020-11-14 20:40:00|258.03|256.03|257.5|255.5|258.05|256.05|257.39|255.39|249
1605386700000|2020-11-14 20:45:00|257.46|255.46|257.42|255.42|257.59|255.59|257.36|255.36|299
1605387000000|2020-11-14 20:50:00|257.43|255.43|257.27|255.27|257.59|255.59|257.25|255.25|255
1605387300000|2020-11-14 20:55:00|257.26|255.26|257.37|255.37|257.5|255.5|257.15|255.15|94
1605387600000|2020-11-14 21:00:00|257.36|255.36|257.22|255.22|257.39|255.39|257.03|255.03|87
1605387900000|2020-11-14 21:05:00|257.23|255.23|257.4|255.4|257.51|255.51|257.03|255.03|328
1605388200000|2020-11-14 21:10:00|257.41|255.41|257.49|255.49|257.55|255.55|257.29|255.29|597
1605388500000|2020-11-14 21:15:00|257.47|255.47|257.5|255.5|257.78|255.78|257.39|255.39|516
1605388800000|2020-11-14 21:20:00|257.53|255.53|257.58|255.58|257.64|255.64|257.4|255.4|206
1605389100000|2020-11-14 21:25:00|257.83|255.83|257.56|255.56|257.83|255.83|257.49|255.49|36
1605389400000|2020-11-14 21:30:00|257.57|255.57|257.73|255.73|257.86|255.86|257.51|255.51|57
1605389700000|2020-11-14 21:35:00|257.74|255.74|257.5|255.5|257.87|255.87|257.47|255.47|287
1605390000000|2020-11-14 21:40:00|257.49|255.49|257.38|255.38|257.7|255.7|257.31|255.31|502
1605390300000|2020-11-14 21:45:00|257.34|255.34|257.59|255.59|257.61|255.61|257.11|255.11|522
1605390600000|2020-11-14 21:50:00|257.58|255.58|257.35|255.35|257.58|255.58|257.32|255.32|47
1605390900000|2020-11-14 21:55:00|257.44|255.44|257.28|255.28|257.44|255.44|257.26|255.26|89
1605391200000|2020-11-14 22:00:00|257.29|255.29|257.41|255.41|257.52|255.52|257.26|255.26|102
1605391500000|2020-11-14 22:05:00|257.37|255.37|257.46|255.46|257.46|255.46|257.15|255.15|72
1605391800000|2020-11-14 22:10:00|257.47|255.47|257.48|255.48|257.58|255.58|257.33|255.33|138
1605392100000|2020-11-14 22:15:00|257.49|255.49|257.49|255.49|257.73|255.73|257.38|255.38|390
1605392400000|2020-11-14 22:20:00|257.48|255.48|257.64|255.64|257.69|255.69|257.45|255.45|376
1605392700000|2020-11-14 22:25:00|257.62|255.62|257.78|255.78|257.96|255.96|257.56|255.56|293
1605393000000|2020-11-14 22:30:00|257.83|255.83|257.08|255.08|257.85|255.85|257|255|387
1605393300000|2020-11-14 22:35:00|257.07|255.07|256.87|254.87|257.16|255.16|256.86|254.86|407
1605393600000|2020-11-14 22:40:00|256.9|254.9|256.74|254.74|257.28|255.28|256.7|254.7|253
1605393900000|2020-11-14 22:45:00|256.75|254.75|256.52|254.52|257.11|255.11|256.45|254.45|256
1605394200000|2020-11-14 22:50:00|256.79|254.79|256.53|254.53|256.94|254.94|256.26|254.26|145
1605394500000|2020-11-14 22:55:00|256.54|254.54|256.89|254.89|256.92|254.92|256.24|254.24|104
1605394800000|2020-11-14 23:00:00|256.85|254.85|256.84|254.84|256.97|254.97|256.53|254.53|107
1605395100000|2020-11-14 23:05:00|256.86|254.86|256.46|254.46|256.94|254.94|256.38|254.38|146
1605395400000|2020-11-14 23:10:00|256.47|254.47|256.46|254.46|256.9|254.9|256.4|254.4|221
1605395700000|2020-11-14 23:15:00|256.47|254.47|256.62|254.62|256.79|254.79|256.45|254.45|140
1605396000000|2020-11-14 23:20:00|256.61|254.61|256.55|254.55|256.72|254.72|256.48|254.48|146
1605396300000|2020-11-14 23:25:00|256.53|254.53|256.32|254.32|256.67|254.67|256.29|254.29|94
1605396600000|2020-11-14 23:30:00|256.31|254.31|256.44|254.44|256.49|254.49|256.23|254.23|155
1605396900000|2020-11-14 23:35:00|256.42|254.42|256.46|254.46|256.57|254.57|256.28|254.28|252
1605397200000|2020-11-14 23:40:00|256.45|254.45|256.45|254.45|256.47|254.47|256.37|254.37|157
1605397500000|2020-11-14 23:45:00|256.47|254.47|256.52|254.52|256.66|254.66|256.47|254.47|236
1605397800000|2020-11-14 23:50:00|256.47|254.47|256.56|254.56|256.69|254.69|256.33|254.33|157
1605398100000|2020-11-14 23:55:00|256.55|254.55|256.43|254.43|256.65|254.65|256.39|254.39|277
1605398400000|2020-11-15 00:00:00|256.44|254.44|256.41|254.41|256.64|254.64|256.21|254.21|297
1605398700000|2020-11-15 00:05:00|256.45|254.45|256.73|254.73|256.73|254.73|256.42|254.42|185
1605399000000|2020-11-15 00:10:00|256.72|254.72|256.86|254.86|256.91|254.91|256.67|254.67|156
1605399300000|2020-11-15 00:15:00|256.87|254.87|257.16|255.16|257.22|255.22|256.87|254.87|249
1605399600000|2020-11-15 00:20:00|257.17|255.17|257.17|255.17|257.31|255.31|257.13|255.13|200
1605399900000|2020-11-15 00:25:00|257.14|255.14|256.98|254.98|257.22|255.22|256.92|254.92|347
1605400200000|2020-11-15 00:30:00|256.97|254.97|256.77|254.77|257.03|255.03|256.6|254.6|183
1605400500000|2020-11-15 00:35:00|256.79|254.79|256.89|254.89|256.89|254.89|256.74|254.74|25
1605400800000|2020-11-15 00:40:00|256.91|254.91|257.44|255.44|257.44|255.44|256.85|254.85|318
1605401100000|2020-11-15 00:45:00|257.4|255.4|258.25|256.25|258.35|256.35|257.4|255.4|113
1605401400000|2020-11-15 00:50:00|258.26|256.26|259|257|259|257|258.26|256.26|275
1605401700000|2020-11-15 00:55:00|259.06|257.06|260.65|258.65|260.79|258.79|259.03|257.03|214
1605402000000|2020-11-15 01:00:00|260.66|258.66|261.39|259.39|261.42|259.42|260.66|258.66|180
1605402300000|2020-11-15 01:05:00|261.38|259.38|258.92|256.92|261.39|259.39|258.85|256.85|410
1605402600000|2020-11-15 01:10:00|258.91|256.91|259.03|257.03|259.69|257.69|258.62|256.62|454
1605402900000|2020-11-15 01:15:00|259.02|257.02|259.14|257.14|259.15|257.15|258.94|256.94|423
1605403200000|2020-11-15 01:20:00|259.12|257.12|259.38|257.38|259.64|257.64|259.04|257.04|240
1605403500000|2020-11-15 01:25:00|259.47|257.47|259.67|257.67|259.76|257.76|259.42|257.42|188
1605403800000|2020-11-15 01:30:00|259.68|257.68|259.82|257.82|259.85|257.85|259.67|257.67|237
1605404100000|2020-11-15 01:35:00|259.84|257.84|259.94|257.94|259.95|257.95|259.71|257.71|167
1605404400000|2020-11-15 01:40:00|259.9|257.9|260.27|258.27|260.49|258.49|259.86|257.86|237
1605404700000|2020-11-15 01:45:00|260.22|258.22|260.27|258.27|260.45|258.45|260.12|258.12|140
1605405000000|2020-11-15 01:50:00|260.28|258.28|260.42|258.42|260.42|258.42|260.25|258.25|99
1605405300000|2020-11-15 01:55:00|260.43|258.43|260.51|258.51|260.91|258.91|260.42|258.42|64
1605405600000|2020-11-15 02:00:00|260.52|258.52|259.87|257.87|260.53|258.53|259.84|257.84|264
1605405900000|2020-11-15 02:05:00|259.85|257.85|258.38|256.38|259.85|257.85|258.34|256.34|453
1605406200000|2020-11-15 02:10:00|258.36|256.36|256.53|254.53|258.36|256.36|256.4|254.4|520
1605406500000|2020-11-15 02:15:00|256.52|254.52|256.64|254.64|256.94|254.94|256.35|254.35|341
1605406800000|2020-11-15 02:20:00|256.66|254.66|255.46|253.46|256.73|254.73|255.11|253.11|395
1605407100000|2020-11-15 02:25:00|255.42|253.42|254.84|252.84|255.49|253.49|254.81|252.81|265
1605407400000|2020-11-15 02:30:00|254.8|252.8|253.24|251.24|254.8|252.8|253|251|298
1605407700000|2020-11-15 02:35:00|253.23|251.23|252.49|250.49|253.54|251.54|252.32|250.32|375
1605408000000|2020-11-15 02:40:00|252.51|250.51|253.21|251.21|253.21|251.21|252.44|250.44|301
1605408300000|2020-11-15 02:45:00|253.19|251.19|252.9|250.9|253.51|251.51|252.86|250.86|191
1605408600000|2020-11-15 02:50:00|252.89|250.89|252.67|250.67|253|251|252.6|250.6|218
1605408900000|2020-11-15 02:55:00|252.66|250.66|252.49|250.49|252.82|250.82|252.38|250.38|346
1605409200000|2020-11-15 03:00:00|252.48|250.48|252.46|250.46|252.85|250.85|252.32|250.32|288
1605409500000|2020-11-15 03:05:00|252.57|250.57|252.89|250.89|253.27|251.27|252.54|250.54|329
1605409800000|2020-11-15 03:10:00|252.9|250.9|252.61|250.61|252.92|250.92|252.57|250.57|194
1605410100000|2020-11-15 03:15:00|252.62|250.62|252.64|250.64|252.82|250.82|252.5|250.5|110
1605410400000|2020-11-15 03:20:00|252.66|250.66|252.86|250.86|252.88|250.88|252.61|250.61|124
1605410700000|2020-11-15 03:25:00|252.85|250.85|253.06|251.06|253.28|251.28|252.8|250.8|219
1605411000000|2020-11-15 03:30:00|253.01|251.01|252.97|250.97|253.3|251.3|252.89|250.89|258
1605411300000|2020-11-15 03:35:00|252.87|250.87|252.9|250.9|253.17|251.17|252.75|250.75|231
1605411600000|2020-11-15 03:40:00|252.91|250.91|252.92|250.92|253.13|251.13|252.89|250.89|109
1605411900000|2020-11-15 03:45:00|252.93|250.93|253.16|251.16|253.24|251.24|252.81|250.81|218
1605412200000|2020-11-15 03:50:00|253.17|251.17|253.28|251.28|253.41|251.41|253.11|251.11|202
1605412500000|2020-11-15 03:55:00|253.3|251.3|253.28|251.28|253.45|251.45|253.19|251.19|164
1605412800000|2020-11-15 04:00:00|253.26|251.26|252.93|250.93|253.3|251.3|252.49|250.49|298
1605413100000|2020-11-15 04:05:00|252.92|250.92|253.06|251.06|253.11|251.11|252.73|250.73|366
1605413400000|2020-11-15 04:10:00|253.07|251.07|253.68|251.68|253.7|251.7|252.96|250.96|351
1605413700000|2020-11-15 04:15:00|253.65|251.65|254.57|252.57|254.58|252.58|253.59|251.59|443
1605414000000|2020-11-15 04:20:00|254.56|252.56|255.54|253.54|255.83|253.83|254.49|252.49|387
1605414300000|2020-11-15 04:25:00|255.57|253.57|255.48|253.48|255.9|253.9|255.41|253.41|431
1605414600000|2020-11-15 04:30:00|255.49|253.49|254.67|252.67|255.49|253.49|254.53|252.53|474
1605414900000|2020-11-15 04:35:00|254.64|252.64|254.8|252.8|255|253|254.59|252.59|352
1605415200000|2020-11-15 04:40:00|254.78|252.78|254.95|252.95|255.83|253.83|254.68|252.68|501
1605415500000|2020-11-15 04:45:00|254.93|252.93|254.48|252.48|255.06|253.06|254.48|252.48|466
1605415800000|2020-11-15 04:50:00|254.47|252.47|254.45|252.45|254.88|252.88|254.43|252.43|273
1605416100000|2020-11-15 04:55:00|254.43|252.43|254.43|252.43|255.23|253.23|254.39|252.39|268
1605416400000|2020-11-15 05:00:00|254.4|252.4|255.16|253.16|255.88|253.88|254.4|252.4|474
1605416700000|2020-11-15 05:05:00|255.17|253.17|255.22|253.22|255.49|253.49|255.08|253.08|206
1605417000000|2020-11-15 05:10:00|255.23|253.23|254.88|252.88|255.3|253.3|254.7|252.7|324
1605417300000|2020-11-15 05:15:00|254.89|252.89|255.15|253.15|255.67|253.67|254.83|252.83|358
1605417600000|2020-11-15 05:20:00|255.14|253.14|255.43|253.43|255.52|253.52|255.05|253.05|189
1605417900000|2020-11-15 05:25:00|255.24|253.24|255.69|253.69|255.85|253.85|255.17|253.17|308
1605418200000|2020-11-15 05:30:00|255.67|253.67|255.82|253.82|256.13|254.13|255.67|253.67|349
1605418500000|2020-11-15 05:35:00|255.83|253.83|255.93|253.93|255.98|253.98|255.69|253.69|207
1605418800000|2020-11-15 05:40:00|255.92|253.92|255.88|253.88|255.97|253.97|255.75|253.75|146
1605419100000|2020-11-15 05:45:00|255.87|253.87|255.95|253.95|256.83|254.83|255.78|253.78|291
1605419400000|2020-11-15 05:50:00|255.94|253.94|255.95|253.95|256.25|254.25|255.81|253.81|302
1605419700000|2020-11-15 05:55:00|255.94|253.94|255.91|253.91|256.1|254.1|255.66|253.66|198
1605420000000|2020-11-15 06:00:00|255.96|253.96|255.66|253.66|256.08|254.08|255.33|253.33|188
1605420300000|2020-11-15 06:05:00|255.65|253.65|255.18|253.18|255.71|253.71|254.6|252.6|362
1605420600000|2020-11-15 06:10:00|255.17|253.17|254.63|252.63|255.22|253.22|254.56|252.56|363
1605420900000|2020-11-15 06:15:00|254.64|252.64|254.72|252.72|254.9|252.9|254.35|252.35|308
1605421200000|2020-11-15 06:20:00|254.73|252.73|254.6|252.6|254.99|252.99|254.24|252.24|340
1605421500000|2020-11-15 06:25:00|254.58|252.58|254.92|252.92|255.27|253.27|254.45|252.45|258
1605421800000|2020-11-15 06:30:00|254.94|252.94|254.67|252.67|255|253|254.56|252.56|295
1605422100000|2020-11-15 06:35:00|254.62|252.62|254.84|252.84|254.94|252.94|254.62|252.62|206
1605422400000|2020-11-15 06:40:00|254.82|252.82|254.93|252.93|255.3|253.3|254.71|252.71|214
1605422700000|2020-11-15 06:45:00|255.03|253.03|255.13|253.13|255.4|253.4|254.66|252.66|225
1605423000000|2020-11-15 06:50:00|255.08|253.08|255.31|253.31|255.44|253.44|254.81|252.81|278
1605423300000|2020-11-15 06:55:00|255.3|253.3|254.78|252.78|255.32|253.32|254.18|252.18|339
1605423600000|2020-11-15 07:00:00|254.79|252.79|254.95|252.95|255.14|253.14|254.6|252.6|319
1605423900000|2020-11-15 07:05:00|254.78|252.78|255.28|253.28|255.35|253.35|254.76|252.76|243
1605424200000|2020-11-15 07:10:00|255.26|253.26|255.1|253.1|255.61|253.61|254.98|252.98|316
1605424500000|2020-11-15 07:15:00|255.09|253.09|254.57|252.57|255.12|253.12|254.47|252.47|459
1605424800000|2020-11-15 07:20:00|254.56|252.56|254.67|252.67|254.9|252.9|254.48|252.48|373
1605425100000|2020-11-15 07:25:00|254.68|252.68|254.64|252.64|254.8|252.8|254.48|252.48|254
1605425400000|2020-11-15 07:30:00|254.61|252.61|254.66|252.66|254.73|252.73|254.5|252.5|259
1605425700000|2020-11-15 07:35:00|254.7|252.7|254.49|252.49|255.08|253.08|254.46|252.46|145
1605426000000|2020-11-15 07:40:00|254.53|252.53|254.7|252.7|254.92|252.92|254.49|252.49|298
1605426300000|2020-11-15 07:45:00|254.72|252.72|254.72|252.72|254.76|252.76|254.61|252.61|361
1605426600000|2020-11-15 07:50:00|254.73|252.73|254.76|252.76|254.85|252.85|254.6|252.6|595
1605426900000|2020-11-15 07:55:00|254.83|252.83|256.14|254.14|256.25|254.25|254.74|252.74|429
1605427200000|2020-11-15 08:00:00|256.03|254.03|256.91|254.91|256.97|254.97|255.79|253.79|448
1605427500000|2020-11-15 08:05:00|256.87|254.87|256.97|254.97|257.03|255.03|256.84|254.84|343
1605427800000|2020-11-15 08:10:00|256.99|254.99|257.24|255.24|257.33|255.33|256.82|254.82|163
1605428100000|2020-11-15 08:15:00|257.26|255.26|256.93|254.93|257.38|255.38|256.76|254.76|201
1605428400000|2020-11-15 08:20:00|256.94|254.94|256.66|254.66|256.94|254.94|256.62|254.62|217
1605428700000|2020-11-15 08:25:00|256.65|254.65|256.07|254.07|256.98|254.98|255.91|253.91|292
1605429000000|2020-11-15 08:30:00|256.16|254.16|256.28|254.28|256.31|254.31|255.82|253.82|446
1605429300000|2020-11-15 08:35:00|256.14|254.14|256.5|254.5|256.55|254.55|256.08|254.08|331
1605429600000|2020-11-15 08:40:00|256.49|254.49|256.47|254.47|256.99|254.99|256.47|254.47|209
1605429900000|2020-11-15 08:45:00|256.51|254.51|256.67|254.67|256.71|254.71|256.41|254.41|225
1605430200000|2020-11-15 08:50:00|256.66|254.66|256.55|254.55|256.82|254.82|256.33|254.33|185
1605430500000|2020-11-15 08:55:00|256.56|254.56|256.76|254.76|256.9|254.9|256.56|254.56|99
1605430800000|2020-11-15 09:00:00|256.75|254.75|256.57|254.57|257.21|255.21|256.5|254.5|111
1605431100000|2020-11-15 09:05:00|256.56|254.56|257.24|255.24|257.25|255.25|256.44|254.44|117
1605431400000|2020-11-15 09:10:00|257.23|255.23|257.08|255.08|257.24|255.24|256.83|254.83|119
1605431700000|2020-11-15 09:15:00|257.09|255.09|257.04|255.04|257.65|255.65|256.94|254.94|108
1605432000000|2020-11-15 09:20:00|257.05|255.05|257.49|255.49|257.53|255.53|256.85|254.85|70
1605432300000|2020-11-15 09:25:00|257.51|255.51|257.43|255.43|257.52|255.52|257.27|255.27|187
1605432600000|2020-11-15 09:30:00|257.47|255.47|257.54|255.54|257.64|255.64|257.43|255.43|94
1605432900000|2020-11-15 09:35:00|257.53|255.53|257.43|255.43|257.64|255.64|257.39|255.39|138
1605433200000|2020-11-15 09:40:00|257.41|255.41|256.11|254.11|257.42|255.42|255.8|253.8|570
1605433500000|2020-11-15 09:45:00|256.16|254.16|257.45|255.45|257.45|255.45|256.09|254.09|473
1605433800000|2020-11-15 09:50:00|257.4|255.4|257.59|255.59|257.88|255.88|256.83|254.83|563
1605434100000|2020-11-15 09:55:00|257.62|255.62|257.47|255.47|257.74|255.74|257.24|255.24|375
1605434400000|2020-11-15 10:00:00|257.67|255.67|257.76|255.76|257.76|255.76|257.46|255.46|228
1605434700000|2020-11-15 10:05:00|257.77|255.77|257.57|255.57|257.86|255.86|257.54|255.54|210
1605435000000|2020-11-15 10:10:00|257.58|255.58|257.34|255.34|257.59|255.59|257.26|255.26|292
1605435300000|2020-11-15 10:15:00|257.33|255.33|256.93|254.93|257.36|255.36|256.77|254.77|246
1605435600000|2020-11-15 10:20:00|256.94|254.94|256.61|254.61|257.57|255.57|254.32|252.32|463
1605435900000|2020-11-15 10:25:00|256.59|254.59|255.78|253.78|257.19|255.19|255.66|253.66|652
1605436200000|2020-11-15 10:30:00|255.77|253.77|255.75|253.75|256.1|254.1|254.95|252.95|522
1605436500000|2020-11-15 10:35:00|255.76|253.76|254.52|252.52|256.17|254.17|254.35|252.35|698
1605436800000|2020-11-15 10:40:00|254.53|252.53|254.89|252.89|255.2|253.2|254.24|252.24|657
1605437100000|2020-11-15 10:45:00|254.9|252.9|255.5|253.5|255.77|253.77|254.74|252.74|496
1605437400000|2020-11-15 10:50:00|255.4|253.4|254.99|252.99|255.52|253.52|254.83|252.83|426
1605437700000|2020-11-15 10:55:00|254.98|252.98|255.15|253.15|255.38|253.38|254.94|252.94|274
1605438000000|2020-11-15 11:00:00|255.17|253.17|255.05|253.05|255.33|253.33|254.68|252.68|380
1605438300000|2020-11-15 11:05:00|255.06|253.06|254.73|252.73|255.28|253.28|254.52|252.52|414
1605438600000|2020-11-15 11:10:00|254.74|252.74|254.81|252.81|254.81|252.81|254.46|252.46|625
1605438900000|2020-11-15 11:15:00|254.73|252.73|254.58|252.58|254.92|252.92|254.24|252.24|371
1605439200000|2020-11-15 11:20:00|254.59|252.59|254.92|252.92|254.93|252.93|254.42|252.42|239
1605439500000|2020-11-15 11:25:00|254.89|252.89|255.5|253.5|255.53|253.53|254.79|252.79|511
1605439800000|2020-11-15 11:30:00|255.53|253.53|255.54|253.54|255.76|253.76|255.37|253.37|767
1605440100000|2020-11-15 11:35:00|255.58|253.58|255.74|253.74|255.78|253.78|255.47|253.47|697
1605440400000|2020-11-15 11:40:00|255.65|253.65|256.23|254.23|256.23|254.23|255.65|253.65|556
1605440700000|2020-11-15 11:45:00|256.09|254.09|255.28|253.28|256.52|254.52|255|253|567
1605441000000|2020-11-15 11:50:00|255.27|253.27|256.26|254.26|256.29|254.29|254.76|252.76|782
1605441300000|2020-11-15 11:55:00|256.01|254.01|256.3|254.3|256.91|254.91|255.65|253.65|621
1605441600000|2020-11-15 12:00:00|256.27|254.27|251.91|249.91|256.27|254.27|251.49|249.49|301
1605441900000|2020-11-15 12:05:00|251.92|249.92|251.61|249.61|251.92|249.92|250.64|248.64|89
1605442200000|2020-11-15 12:10:00|251.59|249.59|249.88|247.88|251.59|249.59|249.74|247.74|90
1605442500000|2020-11-15 12:15:00|249.9|247.9|249.52|247.52|250.32|248.32|248.89|246.89|233
1605442800000|2020-11-15 12:20:00|249.51|247.51|250.34|248.34|250.56|248.56|249.51|247.51|80
1605443100000|2020-11-15 12:25:00|250.33|248.33|250.66|248.66|250.87|248.87|249.52|247.52|253
1605443400000|2020-11-15 12:30:00|250.64|248.64|249.14|247.14|250.78|248.78|249.09|247.09|133
1605443700000|2020-11-15 12:35:00|249.15|247.15|249.58|247.58|249.6|247.6|249.14|247.14|50
1605444000000|2020-11-15 12:40:00|249.57|247.57|249.62|247.62|249.94|247.94|249.13|247.13|116
1605444300000|2020-11-15 12:45:00|249.49|247.49|249.66|247.66|249.88|247.88|249.2|247.2|69
1605444600000|2020-11-15 12:50:00|249.65|247.65|249.86|247.86|250.05|248.05|249.64|247.64|82
1605444900000|2020-11-15 12:55:00|249.87|247.87|249.5|247.5|249.91|247.91|249|247|97
1605445200000|2020-11-15 13:00:00|249.49|247.49|248.39|246.39|249.49|247.49|248.39|246.39|57
1605445500000|2020-11-15 13:05:00|248.36|246.36|247.91|245.91|248.9|246.9|247.8|245.8|90
1605445800000|2020-11-15 13:10:00|247.9|245.9|247.65|245.65|247.91|245.91|247.46|245.46|24
1605446100000|2020-11-15 13:15:00|247.64|245.64|247.69|245.69|247.69|245.69|247.64|245.64|14
1605446400000|2020-11-15 13:20:00|247.77|245.77|247.75|245.75|247.8|245.8|247.46|245.46|36
1605446700000|2020-11-15 13:25:00|247.73|245.73|247.61|245.61|247.75|245.75|247.41|245.41|100
1605447000000|2020-11-15 13:30:00|247.63|245.63|247.47|245.47|247.64|245.64|247.25|245.25|40
1605447300000|2020-11-15 13:35:00|247.44|245.44|247.64|245.64|247.65|245.65|247.44|245.44|4
1605447600000|2020-11-15 13:40:00|247.56|245.56|248.33|246.33|248.33|246.33|247.56|245.56|95
1605447900000|2020-11-15 13:45:00|248.34|246.34|247.82|245.82|248.36|246.36|247.74|245.74|82
1605448200000|2020-11-15 13:50:00|247.89|245.89|247.87|245.87|247.95|245.95|247.73|245.73|75
1605448500000|2020-11-15 13:55:00|247.86|245.86|247.99|245.99|247.99|245.99|247.7|245.7|36
1605448800000|2020-11-15 14:00:00|247.92|245.92|247.15|245.15|247.92|245.92|247.01|245.01|127
1605449100000|2020-11-15 14:05:00|247.16|245.16|246.58|244.58|247.31|245.31|246.55|244.55|258
1605449400000|2020-11-15 14:10:00|246.59|244.59|246.69|244.69|246.97|244.97|246.33|244.33|531
1605449700000|2020-11-15 14:15:00|246.86|244.86|246.46|244.46|246.95|244.95|246.32|244.32|314
1605450000000|2020-11-15 14:20:00|246.45|244.45|246.8|244.8|246.94|244.94|246.38|244.38|430
1605450300000|2020-11-15 14:25:00|246.87|244.87|246.86|244.86|246.99|244.99|246.43|244.43|362
1605450600000|2020-11-15 14:30:00|246.85|244.85|246.47|244.47|247.64|245.64|246.43|244.43|164
1605450900000|2020-11-15 14:35:00|246.67|244.67|247.68|245.68|247.68|245.68|246.46|244.46|261
1605451200000|2020-11-15 14:40:00|247.69|245.69|246.74|244.74|247.7|245.7|246.51|244.51|130
1605451500000|2020-11-15 14:45:00|246.75|244.75|248.02|246.02|248.04|246.04|246.74|244.74|42
1605451800000|2020-11-15 14:50:00|248.03|246.03|247.38|245.38|248.07|246.07|247.38|245.38|10
1605452100000|2020-11-15 14:55:00|247.18|245.18|247.23|245.23|247.38|245.38|247.18|245.18|11
1605452400000|2020-11-15 15:00:00|247.24|245.24|247.78|245.78|247.78|245.78|246.98|244.98|103
1605452700000|2020-11-15 15:05:00|247.83|245.83|247.17|245.17|247.84|245.84|247.17|245.17|36
1605453000000|2020-11-15 15:10:00|246.97|244.97|247.63|245.63|247.93|245.93|246.97|244.97|108
1605453300000|2020-11-15 15:15:00|247.64|245.64|247.72|245.72|247.79|245.79|247.64|245.64|49
1605453600000|2020-11-15 15:20:00|247.69|245.69|247.86|245.86|247.92|245.92|247.61|245.61|253
1605453900000|2020-11-15 15:25:00|247.85|245.85|247.8|245.8|248.18|246.18|247.75|245.75|115
1605454200000|2020-11-15 15:30:00|248.11|246.11|248.26|246.26|248.27|246.27|248.11|246.11|14
1605454500000|2020-11-15 15:35:00|248.21|246.21|247.75|245.75|248.23|246.23|247.75|245.75|8
1605454800000|2020-11-15 15:40:00|247.73|245.73|247.61|245.61|247.85|245.85|247.57|245.57|223
1605455100000|2020-11-15 15:45:00|247.6|245.6|247.75|245.75|247.82|245.82|247.57|245.57|150
1605455400000|2020-11-15 15:50:00|247.77|245.77|247.58|245.58|247.82|245.82|247.5|245.5|187
1605455700000|2020-11-15 15:55:00|247.61|245.61|247.78|245.78|247.82|245.82|247.5|245.5|168
1605456000000|2020-11-15 16:00:00|247.77|245.77|247.08|245.08|247.77|245.77|246.83|244.83|362
1605456300000|2020-11-15 16:05:00|247.09|245.09|247.25|245.25|247.65|245.65|246.94|244.94|168
1605456600000|2020-11-15 16:10:00|247.57|245.57|247.35|245.35|247.69|245.69|247.27|245.27|287
1605456900000|2020-11-15 16:15:00|247.34|245.34|246.57|244.57|247.36|245.36|246.45|244.45|321
1605457200000|2020-11-15 16:20:00|246.47|244.47|246.09|244.09|246.67|244.67|246.02|244.02|505
1605457500000|2020-11-15 16:25:00|246.08|244.08|245.44|243.44|246.16|244.16|245.13|243.13|223
1605457800000|2020-11-15 16:30:00|245.45|243.45|245.62|243.62|245.63|243.63|245.43|243.43|172
1605458100000|2020-11-15 16:35:00|245.58|243.58|245.59|243.59|246.1|244.1|245.44|243.44|313
1605458400000|2020-11-15 16:40:00|245.57|243.57|245.73|243.73|245.88|243.88|245.4|243.4|387
1605458700000|2020-11-15 16:45:00|245.74|243.74|245.61|243.61|245.8|243.8|245.59|243.59|374
1605459000000|2020-11-15 16:50:00|245.59|243.59|245.52|243.52|245.61|243.61|245.27|243.27|208
1605459300000|2020-11-15 16:55:00|245.53|243.53|245.51|243.51|245.55|243.55|245.51|243.51|13
1605459600000|2020-11-15 17:00:00|245.5|243.5|245.35|243.35|245.5|243.5|244.85|242.85|214
1605459900000|2020-11-15 17:05:00|245.36|243.36|244.64|242.64|245.38|243.38|244.3|242.3|275
1605460200000|2020-11-15 17:10:00|244.4|242.4|244.46|242.46|244.75|242.75|244.32|242.32|552
1605460500000|2020-11-15 17:15:00|244.47|242.47|244.55|242.55|244.61|242.61|244.11|242.11|425
1605460800000|2020-11-15 17:20:00|244.56|242.56|245.47|243.47|245.52|243.52|244.51|242.51|278
1605461100000|2020-11-15 17:25:00|245.48|243.48|245.18|243.18|245.53|243.53|245.16|243.16|128
1605461400000|2020-11-15 17:30:00|245.19|243.19|245.44|243.44|245.59|243.59|245.13|243.13|300
1605461700000|2020-11-15 17:35:00|245.43|243.43|244.83|242.83|245.43|243.43|244.36|242.36|360
1605462000000|2020-11-15 17:40:00|244.68|242.68|245.26|243.26|245.55|243.55|244.43|242.43|507
1605462300000|2020-11-15 17:45:00|245.27|243.27|244.96|242.96|245.59|243.59|244.61|242.61|297
1605462600000|2020-11-15 17:50:00|244.97|242.97|245.15|243.15|245.15|243.15|244.81|242.81|557
1605462900000|2020-11-15 17:55:00|245.14|243.14|245.55|243.55|245.86|243.86|245.14|243.14|332
1605463200000|2020-11-15 18:00:00|245.54|243.54|245.62|243.62|245.78|243.78|245.44|243.44|96
1605463500000|2020-11-15 18:05:00|245.61|243.61|246.06|244.06|246.06|244.06|245.42|243.42|145
1605463800000|2020-11-15 18:10:00|245.9|243.9|245.77|243.77|246.52|244.52|245.62|243.62|427
1605464100000|2020-11-15 18:15:00|245.74|243.74|245.46|243.46|246.33|244.33|245.46|243.46|677
1605464400000|2020-11-15 18:20:00|245.49|243.49|245.05|243.05|245.5|243.5|245.05|243.05|135
1605464700000|2020-11-15 18:25:00|245.06|243.06|245.05|243.05|245.06|243.06|245.05|243.05|4
1605465000000|2020-11-15 18:30:00|245.2|243.2|246.17|244.17|246.48|244.48|245.09|243.09|382
1605465300000|2020-11-15 18:35:00|246.13|244.13|246.31|244.31|247.41|245.41|246.02|244.02|148
1605465600000|2020-11-15 18:40:00|246.26|244.26|245.55|243.55|246.27|244.27|245.51|243.51|93
1605465900000|2020-11-15 18:45:00|245.8|243.8|245.65|243.65|245.83|243.83|245.51|243.51|177
1605466200000|2020-11-15 18:50:00|245.57|243.57|245.92|243.92|245.96|243.96|245.54|243.54|370
1605466500000|2020-11-15 18:55:00|245.91|243.91|245.73|243.73|245.98|243.98|245.62|243.62|276
1605466800000|2020-11-15 19:00:00|245.71|243.71|245.98|243.98|246.09|244.09|245.64|243.64|291
1605467100000|2020-11-15 19:05:00|245.99|243.99|245.51|243.51|246.8|244.8|245.47|243.47|271
1605467400000|2020-11-15 19:10:00|245.55|243.55|245.52|243.52|245.61|243.61|245.5|243.5|95
1605467700000|2020-11-15 19:15:00|245.33|243.33|245.41|243.41|245.45|243.45|245.21|243.21|121
1605468000000|2020-11-15 19:20:00|245.4|243.4|245.28|243.28|246.55|244.55|245.15|243.15|112
1605468300000|2020-11-15 19:25:00|245.27|243.27|245.26|243.26|245.37|243.37|245.07|243.07|793
1605468600000|2020-11-15 19:30:00|245.21|243.21|245.04|243.04|246.11|244.11|244.76|242.76|646
1605468900000|2020-11-15 19:35:00|245.07|243.07|244.84|242.84|245.16|243.16|244.75|242.75|321
1605469200000|2020-11-15 19:40:00|244.78|242.78|245.26|243.26|246|244|244.58|242.58|285
1605469500000|2020-11-15 19:45:00|245.2|243.2|245.8|243.8|245.87|243.87|244.73|242.73|271
1605469800000|2020-11-15 19:50:00|245.82|243.82|246.49|244.49|246.54|244.54|244.62|242.62|269
1605470100000|2020-11-15 19:55:00|246.22|244.22|245.88|243.88|246.59|244.59|245.88|243.88|226
1605470400000|2020-11-15 20:00:00|245.89|243.89|245.92|243.92|246.28|244.28|245.42|243.42|362
1605470700000|2020-11-15 20:05:00|245.76|243.76|245.64|243.64|246.2|244.2|245.37|243.37|669
1605471000000|2020-11-15 20:10:00|245.53|243.53|245.36|243.36|245.66|243.66|245.27|243.27|447
1605471300000|2020-11-15 20:15:00|245.39|243.39|245.25|243.25|246.67|244.67|245.19|243.19|601
1605471600000|2020-11-15 20:20:00|245.24|243.24|245.36|243.36|246.24|244.24|245.17|243.17|378
1605471900000|2020-11-15 20:25:00|245.37|243.37|245.4|243.4|245.4|243.4|245.26|243.26|78
1605472200000|2020-11-15 20:30:00|245.41|243.41|246|244|246.1|244.1|245.39|243.39|151
1605472500000|2020-11-15 20:35:00|246.01|244.01|245.58|243.58|246.95|244.95|245.56|243.56|129
1605472800000|2020-11-15 20:40:00|245.57|243.57|245.86|243.86|245.86|243.86|245.49|243.49|99
1605473100000|2020-11-15 20:45:00|245.81|243.81|246.11|244.11|246.43|244.43|245.74|243.74|231
1605473400000|2020-11-15 20:50:00|246.73|244.73|246.4|244.4|246.89|244.89|246.12|244.12|196
1605473700000|2020-11-15 20:55:00|246.39|244.39|247.3|245.3|247.36|245.36|246.21|244.21|271
1605474000000|2020-11-15 21:00:00|247.32|245.32|246.42|244.42|247.35|245.35|246.42|244.42|276
1605474300000|2020-11-15 21:05:00|246.43|244.43|246.19|244.19|246.56|244.56|246.18|244.18|298
1605474600000|2020-11-15 21:10:00|246.2|244.2|246.16|244.16|246.46|244.46|246.13|244.13|500
1605474900000|2020-11-15 21:15:00|246.17|244.17|246.68|244.68|247.72|245.72|246.13|244.13|468
1605475200000|2020-11-15 21:20:00|246.4|244.4|246.58|244.58|246.69|244.69|246.39|244.39|260
1605475500000|2020-11-15 21:25:00|246.59|244.59|246.54|244.54|246.73|244.73|246.4|244.4|536
1605475800000|2020-11-15 21:30:00|246.55|244.55|246.6|244.6|247.81|245.81|246.46|244.46|752
1605476100000|2020-11-15 21:35:00|246.59|244.59|247.5|245.5|247.55|245.55|246.54|244.54|258
1605476400000|2020-11-15 21:40:00|247.42|245.42|247.33|245.33|247.52|245.52|247.21|245.21|633
1605476700000|2020-11-15 21:45:00|247.31|245.31|247.24|245.24|247.36|245.36|247.13|245.13|80
1605477000000|2020-11-15 21:50:00|247.28|245.28|247.17|245.17|247.34|245.34|246.82|244.82|298
1605477300000|2020-11-15 21:55:00|247.15|245.15|247.04|245.04|247.2|245.2|246.29|244.29|216
1605477600000|2020-11-15 22:00:00|247.02|245.02|246.89|244.89|247.02|245.02|246.49|244.49|343
1605481500000|2020-11-15 23:05:00|247.32|245.32|247.81|245.81|247.86|245.86|247.29|245.29|381
1605481800000|2020-11-15 23:10:00|247.87|245.87|250.25|248.25|250.54|248.54|247.75|245.75|257
1605482100000|2020-11-15 23:15:00|250.31|248.31|250.47|248.47|250.47|248.47|250.16|248.16|28
1605482400000|2020-11-15 23:20:00|252|250|251.31|249.31|252.19|250.19|250.49|248.49|90
1605482700000|2020-11-15 23:25:00|251.36|249.36|251.55|249.55|251.73|249.73|251.26|249.26|25
1605483000000|2020-11-15 23:30:00|251.51|249.51|249.72|247.72|251.51|249.51|249.71|247.71|82
1605483300000|2020-11-15 23:35:00|249.74|247.74|249.33|247.33|249.76|247.76|248.83|246.83|210
1605483600000|2020-11-15 23:40:00|249.31|247.31|250.02|248.02|250.03|248.03|247.28|245.28|36
1605483900000|2020-11-15 23:45:00|250.03|248.03|249.81|247.81|250.1|248.1|249.61|247.61|54
1605484200000|2020-11-15 23:50:00|249.8|247.8|249.71|247.71|249.8|247.8|249.53|247.53|227
1605484500000|2020-11-15 23:55:00|249.72|247.72|249.42|247.42|249.77|247.77|249.22|247.22|323
1605484800000|2020-11-16 00:00:00|249.43|247.43|248.8|246.8|249.43|247.43|248.74|246.74|339
1605485100000|2020-11-16 00:05:00|248.76|246.76|248.76|246.76|248.76|246.76|248.7|246.7|8
1605485400000|2020-11-16 00:10:00|248.83|246.83|248.75|246.75|248.83|246.83|248.74|246.74|8
1605485700000|2020-11-16 00:15:00|248.79|246.79|248.91|246.91|249.03|247.03|248.75|246.75|10
1605486000000|2020-11-16 00:20:00|248.86|246.86|248.62|246.62|248.86|246.86|248.4|246.4|548
1605486300000|2020-11-16 00:25:00|248.63|246.63|248.72|246.72|250.78|248.78|248.49|246.49|280
1605486600000|2020-11-16 00:30:00|248.71|246.71|249.08|247.08|249.14|247.14|248.7|246.7|55
1605486900000|2020-11-16 00:35:00|249.13|247.13|249.71|247.71|249.91|247.91|249|247|807
1605487200000|2020-11-16 00:40:00|249.76|247.76|250.01|248.01|250.03|248.03|249.57|247.57|351
1605487500000|2020-11-16 00:45:00|250.05|248.05|249.72|247.72|250.12|248.12|249.19|247.19|62
1605487800000|2020-11-16 00:50:00|249.75|247.75|249.36|247.36|249.81|247.81|248.83|246.83|143
1605488100000|2020-11-16 00:55:00|249.37|247.37|249.41|247.41|249.44|247.44|249.34|247.34|257
1605488400000|2020-11-16 01:00:00|249.46|247.46|249.29|247.29|249.46|247.46|249.24|247.24|103
1605488700000|2020-11-16 01:05:00|249.33|247.33|249.28|247.28|249.42|247.42|249.24|247.24|403
1605489000000|2020-11-16 01:10:00|249.29|247.29|249.91|247.91|250.04|248.04|249.28|247.28|287
1605489300000|2020-11-16 01:15:00|249.95|247.95|249.72|247.72|249.99|247.99|249.72|247.72|30
1605489600000|2020-11-16 01:20:00|249.77|247.77|250.82|248.82|250.9|248.9|249.57|247.57|128
1605489900000|2020-11-16 01:25:00|250.78|248.78|249.59|247.59|250.87|248.87|249.36|247.36|76
1605490200000|2020-11-16 01:30:00|249.32|247.32|249.56|247.56|249.62|247.62|249.25|247.25|16
1605490500000|2020-11-16 01:35:00|249.49|247.49|249.62|247.62|249.72|247.72|249.47|247.47|27
1605490800000|2020-11-16 01:40:00|249.66|247.66|250.55|248.55|250.78|248.78|249.57|247.57|342
1605491100000|2020-11-16 01:45:00|250.56|248.56|250.24|248.24|250.58|248.58|250.09|248.09|121
1605491400000|2020-11-16 01:50:00|250.25|248.25|249.99|247.99|250.31|248.31|249.99|247.99|388
1605491700000|2020-11-16 01:55:00|250.05|248.05|249.92|247.92|250.07|248.07|249.92|247.92|38
1605492000000|2020-11-16 02:00:00|249.88|247.88|250.21|248.21|250.26|248.26|249.83|247.83|231
1605492300000|2020-11-16 02:05:00|250.22|248.22|250.05|248.05|250.61|248.61|249.98|247.98|160
1605492600000|2020-11-16 02:10:00|250.33|248.33|250.19|248.19|250.37|248.37|250.09|248.09|223
1605492900000|2020-11-16 02:15:00|250.14|248.14|251.35|249.35|251.39|249.39|250.06|248.06|20
1605493200000|2020-11-16 02:20:00|251.34|249.34|250.35|248.35|251.34|249.34|249.78|247.78|30
1605493500000|2020-11-16 02:25:00|250.38|248.38|249.94|247.94|250.39|248.39|249.94|247.94|123
1605493800000|2020-11-16 02:30:00|249.96|247.96|249.88|247.88|250.12|248.12|249.78|247.78|10
1605494100000|2020-11-16 02:35:00|249.76|247.76|249.24|247.24|249.92|247.92|249.05|247.05|147
1605494400000|2020-11-16 02:40:00|249.19|247.19|248.93|246.93|249.21|247.21|248.56|246.56|465
1605494700000|2020-11-16 02:45:00|248.92|246.92|249.19|247.19|249.21|247.21|248.6|246.6|203
1605495000000|2020-11-16 02:50:00|249.17|247.17|249.2|247.2|249.39|247.39|248.65|246.65|382
1605495300000|2020-11-16 02:55:00|249.21|247.21|248.57|246.57|249.4|247.4|248.5|246.5|246
1605495600000|2020-11-16 03:00:00|248.54|246.54|248.98|246.98|249.62|247.62|247.91|245.91|383
1605495900000|2020-11-16 03:05:00|249.04|247.04|248.87|246.87|249.61|247.61|248.61|246.61|801
1605496200000|2020-11-16 03:10:00|249|247|249.32|247.32|249.32|247.32|248.87|246.87|121
1605496500000|2020-11-16 03:15:00|249.44|247.44|248.93|246.93|249.45|247.45|248.79|246.79|226
1605496800000|2020-11-16 03:20:00|248.94|246.94|249.05|247.05|249.34|247.34|248.83|246.83|705
1605497100000|2020-11-16 03:25:00|248.94|246.94|249.05|247.05|249.05|247.05|248.94|246.94|2
1605497400000|2020-11-16 03:30:00|249.1|247.1|248.99|246.99|249.28|247.28|248.99|246.99|325
1605497700000|2020-11-16 03:35:00|248.74|246.74|249.66|247.66|250.13|248.13|248.64|246.64|168
1605498000000|2020-11-16 03:40:00|249.68|247.68|249.23|247.23|250.07|248.07|249.22|247.22|876
1605498300000|2020-11-16 03:45:00|249.21|247.21|249.35|247.35|249.61|247.61|249.21|247.21|273
1605498600000|2020-11-16 03:50:00|249.5|247.5|249.67|247.67|249.74|247.74|249.47|247.47|25
1605498900000|2020-11-16 03:55:00|249.7|247.7|250.38|248.38|250.79|248.79|249.68|247.68|408
1605499200000|2020-11-16 04:00:00|250.3|248.3|249.72|247.72|250.38|248.38|249.63|247.63|369
1605499500000|2020-11-16 04:05:00|249.75|247.75|250.08|248.08|250.15|248.15|249.58|247.58|469
1605499800000|2020-11-16 04:10:00|250.11|248.11|249.96|247.96|250.51|248.51|249.9|247.9|187
1605500100000|2020-11-16 04:15:00|249.93|247.93|250.13|248.13|250.35|248.35|249.89|247.89|160
1605500400000|2020-11-16 04:20:00|250.14|248.14|249.79|247.79|250.17|248.17|249.79|247.79|83
1605500700000|2020-11-16 04:25:00|249.55|247.55|249|247|249.97|247.97|248.99|246.99|174
1605501000000|2020-11-16 04:30:00|249.02|247.02|249.04|247.04|249.11|247.11|248.96|246.96|201
1605501300000|2020-11-16 04:35:00|249.05|247.05|249.06|247.06|249.08|247.08|249.04|247.04|17
1605501600000|2020-11-16 04:40:00|249.04|247.04|248.71|246.71|249.07|247.07|248.71|246.71|25
1605501900000|2020-11-16 04:45:00|248.72|246.72|248.23|246.23|248.76|246.76|248.23|246.23|39
1605502200000|2020-11-16 04:50:00|248.28|246.28|248.3|246.3|248.43|246.43|248.22|246.22|177
1605503100000|2020-11-16 05:05:00|249.44|247.44|249.53|247.53|249.53|247.53|249.39|247.39|132
1605503400000|2020-11-16 05:10:00|249.47|247.47|249.64|247.64|249.71|247.71|248.74|246.74|392
1605503700000|2020-11-16 05:15:00|249.67|247.67|249.95|247.95|250.08|248.08|248.75|246.75|182
1605504000000|2020-11-16 05:20:00|249.92|247.92|250.12|248.12|250.26|248.26|249.2|247.2|136
1605504300000|2020-11-16 05:25:00|250.15|248.15|250.95|248.95|250.95|248.95|249.27|247.27|280
1605504600000|2020-11-16 05:30:00|250.93|248.93|251.48|249.48|251.61|249.61|250.83|248.83|399
1605504900000|2020-11-16 05:35:00|251.49|249.49|251.38|249.38|252.16|250.16|251.21|249.21|206
1605505200000|2020-11-16 05:40:00|251.41|249.41|252.4|250.4|252.47|250.47|251.04|249.04|237
1605505500000|2020-11-16 05:45:00|252.36|250.36|252.11|250.11|252.59|250.59|251.85|249.85|579
1605505800000|2020-11-16 05:50:00|252.66|250.66|252.48|250.48|252.91|250.91|251.92|249.92|61
1605506100000|2020-11-16 05:55:00|252.49|250.49|252.57|250.57|252.63|250.63|252.42|250.42|211
1605506400000|2020-11-16 06:00:00|252.52|250.52|253.04|251.04|253.21|251.21|252.44|250.44|321
1605506700000|2020-11-16 06:05:00|253.1|251.1|253.28|251.28|253.4|251.4|252.88|250.88|199
1605507000000|2020-11-16 06:10:00|253.29|251.29|253.6|251.6|254.05|252.05|252.66|250.66|253
1605507300000|2020-11-16 06:15:00|253.58|251.58|253.76|251.76|254.17|252.17|252.75|250.75|120
1605507600000|2020-11-16 06:20:00|253.43|251.43|253.46|251.46|253.74|251.74|252.89|250.89|158
1605507900000|2020-11-16 06:25:00|253.47|251.47|252.99|250.99|253.51|251.51|252.89|250.89|35
1605508200000|2020-11-16 06:30:00|253.09|251.09|253.3|251.3|253.34|251.34|253|251|74
1605508500000|2020-11-16 06:35:00|253.28|251.28|252.95|250.95|253.29|251.29|252.92|250.92|369
1605508800000|2020-11-16 06:40:00|252.93|250.93|252.88|250.88|252.95|250.95|252.71|250.71|18
1605509100000|2020-11-16 06:45:00|253.06|251.06|253.4|251.4|254.12|252.12|252.87|250.87|71
1605509400000|2020-11-16 06:50:00|253.41|251.41|253.71|251.71|253.87|251.87|253.37|251.37|180
1605509700000|2020-11-16 06:55:00|253.7|251.7|253.81|251.81|253.95|251.95|253.37|251.37|176
1605510000000|2020-11-16 07:00:00|253.8|251.8|253.03|251.03|253.86|251.86|252.78|250.78|107
1605510900000|2020-11-16 07:15:00|252.82|250.82|252.82|250.82|252.82|250.82|252.82|250.82|1
1605511200000|2020-11-16 07:20:00|252.81|250.81|252.81|250.81|252.81|250.81|252.81|250.81|1
1605511500000|2020-11-16 07:25:00|252.8|250.8|252.8|250.8|252.8|250.8|252.8|250.8|1
1605511800000|2020-11-16 07:30:00|252.79|250.79|252.79|250.79|252.79|250.79|252.79|250.79|1
1605512700000|2020-11-16 07:45:00|252.67|250.67|252.78|250.78|252.78|250.78|252.67|250.67|21
1605513000000|2020-11-16 07:50:00|253.04|251.04|253.15|251.15|253.15|251.15|253.02|251.02|50
1605513300000|2020-11-16 07:55:00|252.98|250.98|253.1|251.1|253.15|251.15|252.97|250.97|414
1605513600000|2020-11-16 08:00:00|253.12|251.12|252.83|250.83|253.15|251.15|252.83|250.83|432
1605513900000|2020-11-16 08:05:00|252.84|250.84|252.91|250.91|253|251|252.81|250.81|408
1605514200000|2020-11-16 08:10:00|252.92|250.92|253.41|251.41|253.41|251.41|252.9|250.9|333
1605514500000|2020-11-16 08:15:00|253.32|251.32|253.06|251.06|253.41|251.41|253|251|243
1605514800000|2020-11-16 08:20:00|253.07|251.07|252.82|250.82|253.12|251.12|252.79|250.79|299
1605515100000|2020-11-16 08:25:00|252.8|250.8|253.16|251.16|253.38|251.38|252.73|250.73|155
1605515400000|2020-11-16 08:30:00|253.19|251.19|253.3|251.3|253.32|251.32|253.11|251.11|369
1605515700000|2020-11-16 08:35:00|253.27|251.27|253.19|251.19|253.67|251.67|253.17|251.17|115
1605516000000|2020-11-16 08:40:00|253.31|251.31|253.55|251.55|253.61|251.61|253.2|251.2|87
1605516300000|2020-11-16 08:45:00|253.47|251.47|253.73|251.73|254|252|253.47|251.47|232
1605516600000|2020-11-16 08:50:00|253.8|251.8|253.72|251.72|254.12|252.12|253.72|251.72|244
1605516900000|2020-11-16 08:55:00|253.73|251.73|253.83|251.83|253.86|251.86|253.39|251.39|524
1605517200000|2020-11-16 09:00:00|253.72|251.72|253.97|251.97|254|252|253.72|251.72|195
1605517500000|2020-11-16 09:05:00|253.98|251.98|253.95|251.95|254.16|252.16|253.95|251.95|69
1605517800000|2020-11-16 09:10:00|254.5|252.5|254|252|254.5|252.5|253.98|251.98|154
1605518100000|2020-11-16 09:15:00|254.01|252.01|255.07|253.07|255.46|253.46|253.98|251.98|587
1605518400000|2020-11-16 09:20:00|254.9|252.9|256.66|254.66|256.66|254.66|254.87|252.87|334
1605518700000|2020-11-16 09:25:00|256.67|254.67|255.83|253.83|256.68|254.68|255.37|253.37|335
1605519000000|2020-11-16 09:30:00|255.53|253.53|256.08|254.08|256.16|254.16|255.35|253.35|430
1605519300000|2020-11-16 09:35:00|256.13|254.13|256.18|254.18|256.29|254.29|255.88|253.88|73
1605519600000|2020-11-16 09:40:00|254.64|252.64|256.19|254.19|256.32|254.32|254.64|252.64|6
1605519900000|2020-11-16 09:45:00|256.24|254.24|256.27|254.27|256.3|254.3|255.95|253.95|10
1605520200000|2020-11-16 09:50:00|256.21|254.21|256.47|254.47|256.47|254.47|256.21|254.21|3
1605520500000|2020-11-16 09:55:00|254.65|252.65|255.2|253.2|255.2|253.2|254.65|252.65|10
1605520800000|2020-11-16 10:00:00|255.27|253.27|255.91|253.91|256.09|254.09|255.2|253.2|9
1605521100000|2020-11-16 10:05:00|256.15|254.15|255.99|253.99|256.15|254.15|255.53|253.53|9
1605521400000|2020-11-16 10:10:00|255.93|253.93|255.47|253.47|255.99|253.99|255.39|253.39|12
1605521700000|2020-11-16 10:15:00|255.37|253.37|252.45|250.45|255.61|253.61|252.45|250.45|142
1605522000000|2020-11-16 10:20:00|252.65|250.65|253|251|253|251|252.6|250.6|11
1605522300000|2020-11-16 10:25:00|253.25|251.25|254.02|252.02|254.03|252.03|252.84|250.84|16
1605522600000|2020-11-16 10:30:00|253.85|251.85|253.7|251.7|253.87|251.87|253.65|251.65|57
1605522900000|2020-11-16 10:35:00|253.65|251.65|253.71|251.71|253.82|251.82|253.65|251.65|49
1605523200000|2020-11-16 10:40:00|253.75|251.75|253.83|251.83|253.85|251.85|253.7|251.7|28
1605523500000|2020-11-16 10:45:00|253.86|251.86|254.06|252.06|254.62|252.62|253.81|251.81|59
1605523800000|2020-11-16 10:50:00|253.73|251.73|253.77|251.77|254.29|252.29|253.73|251.73|22
1605524100000|2020-11-16 10:55:00|254.26|252.26|254.49|252.49|254.81|252.81|253.77|251.77|151
1605524400000|2020-11-16 11:00:00|254.59|252.59|253.73|251.73|254.59|252.59|253.56|251.56|508
1605524700000|2020-11-16 11:05:00|253.83|251.83|252.67|250.67|254.21|252.21|252.37|250.37|742
1605525000000|2020-11-16 11:10:00|252.63|250.63|252.37|250.37|252.74|250.74|251.91|249.91|1002
1605525300000|2020-11-16 11:15:00|252.47|250.47|252.46|250.46|252.5|250.5|251.96|249.96|698
1605525600000|2020-11-16 11:20:00|252.14|250.14|252.13|250.13|252.67|250.67|252|250|92
1605525900000|2020-11-16 11:25:00|252.25|250.25|252.58|250.58|252.95|250.95|251.69|249.69|539
1605526200000|2020-11-16 11:30:00|252.61|250.61|251.91|249.91|252.66|250.66|251.71|249.71|379
1605526500000|2020-11-16 11:35:00|252.02|250.02|251.75|249.75|252.08|250.08|251.61|249.61|189
1605526800000|2020-11-16 11:40:00|251.78|249.78|251.82|249.82|252.11|250.11|251.31|249.31|240
1605527100000|2020-11-16 11:45:00|251.57|249.57|252.02|250.02|252.2|250.2|251.57|249.57|207
1605527400000|2020-11-16 11:50:00|252.05|250.05|252.19|250.19|252.66|250.66|251.77|249.77|195
1605527700000|2020-11-16 11:55:00|252.25|250.25|250.49|248.49|252.41|250.41|250.46|248.46|677
1605528000000|2020-11-16 12:00:00|250.5|248.5|251.18|249.18|251.86|249.86|250.37|248.37|417
1605528300000|2020-11-16 12:05:00|251.22|249.22|251.16|249.16|251.44|249.44|251.12|249.12|110
1605528600000|2020-11-16 12:10:00|251.15|249.15|251.19|249.19|251.74|249.74|250.98|248.98|117
1605528900000|2020-11-16 12:15:00|251.2|249.2|251.64|249.64|251.71|249.71|250.96|248.96|441
1605529200000|2020-11-16 12:20:00|251.63|249.63|251.61|249.61|251.88|249.88|251.5|249.5|98
1605529500000|2020-11-16 12:25:00|251.6|249.6|251.64|249.64|251.75|249.75|251.36|249.36|370
1605529800000|2020-11-16 12:30:00|251.63|249.63|251.52|249.52|251.72|249.72|251.49|249.49|123
1605530100000|2020-11-16 12:35:00|251.49|249.49|251.23|249.23|251.52|249.52|251.12|249.12|159
1605530400000|2020-11-16 12:40:00|251.15|249.15|251.53|249.53|251.55|249.55|251.15|249.15|52
1605530700000|2020-11-16 12:45:00|251.54|249.54|252|250|252.04|250.04|251.53|249.53|195
1605531000000|2020-11-16 12:50:00|252.01|250.01|251.63|249.63|252.11|250.11|251.42|249.42|301
1605531300000|2020-11-16 12:55:00|251.59|249.59|251.72|249.72|251.81|249.81|251.4|249.4|145
1605531600000|2020-11-16 13:00:00|251.73|249.73|252|250|252.46|250.46|251.73|249.73|408
1605531900000|2020-11-16 13:05:00|252.01|250.01|252.39|250.39|252.47|250.47|251.98|249.98|383
1605532200000|2020-11-16 13:10:00|252.37|250.37|251.82|249.82|252.46|250.46|251.71|249.71|231
1605532500000|2020-11-16 13:15:00|251.63|249.63|251.97|249.97|252.12|250.12|251.53|249.53|264
1605532800000|2020-11-16 13:20:00|251.98|249.98|251.63|249.63|252|250|251.55|249.55|89
1605533100000|2020-11-16 13:25:00|251.62|249.62|252.04|250.04|252.19|250.19|251.39|249.39|448
1605533400000|2020-11-16 13:30:00|252.06|250.06|251.86|249.86|252.2|250.2|251.67|249.67|323
1605533700000|2020-11-16 13:35:00|251.85|249.85|252.04|250.04|252.17|250.17|251.81|249.81|199
1605534000000|2020-11-16 13:40:00|252.23|250.23|252.8|250.8|252.91|250.91|252.03|250.03|326
1605534300000|2020-11-16 13:45:00|252.81|250.81|253.54|251.54|253.75|251.75|252.81|250.81|185
1605534600000|2020-11-16 13:50:00|253.57|251.57|254.25|252.25|254.65|252.65|253.37|251.37|669
1605534900000|2020-11-16 13:55:00|254.27|252.27|253.67|251.67|254.37|252.37|253.62|251.62|711
1605535200000|2020-11-16 14:00:00|253.68|251.68|254.07|252.07|254.72|252.72|253.65|251.65|898
1605535500000|2020-11-16 14:05:00|254.08|252.08|254.21|252.21|254.65|252.65|253.67|251.67|385
1605535800000|2020-11-16 14:10:00|254.17|252.17|254.89|252.89|254.94|252.94|254.17|252.17|127
1605536100000|2020-11-16 14:15:00|254.9|252.9|255.1|253.1|255.21|253.21|254.75|252.75|354
1605536400000|2020-11-16 14:20:00|255.11|253.11|255.55|253.55|255.56|253.56|255.09|253.09|133
1605536700000|2020-11-16 14:25:00|255.54|253.54|255.71|253.71|255.96|253.96|255.54|253.54|58
1605537000000|2020-11-16 14:30:00|255.98|253.98|255.46|253.46|255.98|253.98|255.31|253.31|13
1605537300000|2020-11-16 14:35:00|255.67|253.67|255.91|253.91|255.91|253.91|255.33|253.33|134
1605537600000|2020-11-16 14:40:00|255.85|253.85|256.02|254.02|256.04|254.04|255.6|253.6|77
1605537900000|2020-11-16 14:45:00|256.01|254.01|255.74|253.74|256.01|254.01|255.71|253.71|12
1605538200000|2020-11-16 14:50:00|255.64|253.64|255.51|253.51|255.94|253.94|255.51|253.51|5
1605538500000|2020-11-16 14:55:00|255.42|253.42|255.1|253.1|255.42|253.42|254.77|252.77|156
1605538800000|2020-11-16 15:00:00|255.13|253.13|255.27|253.27|255.5|253.5|254.95|252.95|301
1605539100000|2020-11-16 15:05:00|255.28|253.28|254.92|252.92|255.32|253.32|254.8|252.8|182
1605539400000|2020-11-16 15:10:00|254.88|252.88|254.59|252.59|254.95|252.95|254.53|252.53|134
1605539700000|2020-11-16 15:15:00|254.64|252.64|254.64|252.64|254.75|252.75|254.58|252.58|758
1605540000000|2020-11-16 15:20:00|254.65|252.65|254.68|252.68|254.75|252.75|254.61|252.61|794
1605540300000|2020-11-16 15:25:00|254.69|252.69|254.64|252.64|254.71|252.71|254.57|252.57|363
1605540600000|2020-11-16 15:30:00|254.65|252.65|255.31|253.31|255.41|253.41|254.65|252.65|77
1605540900000|2020-11-16 15:35:00|255.32|253.32|255.58|253.58|255.9|253.9|255.31|253.31|523
1605541200000|2020-11-16 15:40:00|255.57|253.57|255.23|253.23|255.77|253.77|255.23|253.23|61
1605541500000|2020-11-16 15:45:00|255.45|253.45|255.32|253.32|255.64|253.64|255.14|253.14|502
1605541800000|2020-11-16 15:50:00|255.33|253.33|255.45|253.45|255.48|253.48|255.31|253.31|203
1605542100000|2020-11-16 15:55:00|255.42|253.42|255.68|253.68|255.7|253.7|255.39|253.39|51
1605542400000|2020-11-16 16:00:00|255.69|253.69|256|254|256|254|255.59|253.59|201
1605542700000|2020-11-16 16:05:00|255.99|253.99|255.75|253.75|256|254|255.74|253.74|234
1605543000000|2020-11-16 16:10:00|255.76|253.76|255.26|253.26|255.89|253.89|255.25|253.25|67
1605543300000|2020-11-16 16:15:00|255.31|253.31|254.8|252.8|255.5|253.5|254.8|252.8|14
1605543600000|2020-11-16 16:20:00|254.95|252.95|255.35|253.35|255.65|253.65|254.74|252.74|138
1605543900000|2020-11-16 16:25:00|255.31|253.31|255.99|253.99|256.26|254.26|255.31|253.31|43
1605544200000|2020-11-16 16:30:00|255.89|253.89|256.24|254.24|256.24|254.24|255.68|253.68|18
1605544500000|2020-11-16 16:35:00|256.25|254.25|255.49|253.49|256.42|254.42|255.47|253.47|42
1605544800000|2020-11-16 16:40:00|255.54|253.54|255.36|253.36|255.78|253.78|255.17|253.17|28
1605545100000|2020-11-16 16:45:00|255.17|253.17|255.8|253.8|255.9|253.9|255.17|253.17|13
1605545400000|2020-11-16 16:50:00|255.85|253.85|255.5|253.5|255.85|253.85|254.81|252.81|39
1605545700000|2020-11-16 16:55:00|255.45|253.45|255.21|253.21|255.45|253.45|255.21|253.21|9
1605546000000|2020-11-16 17:00:00|255.31|253.31|255.38|253.38|255.38|253.38|255.31|253.31|2
1605546600000|2020-11-16 17:10:00|255.37|253.37|255.53|253.53|255.53|253.53|255.37|253.37|2
1605546900000|2020-11-16 17:15:00|255.37|253.37|255.72|253.72|255.72|253.72|255.25|253.25|8
1605547200000|2020-11-16 17:20:00|255.8|253.8|255.94|253.94|255.94|253.94|255.79|253.79|7
1605547500000|2020-11-16 17:25:00|256.02|254.02|255.27|253.27|256.03|254.03|255.26|253.26|26
1605547800000|2020-11-16 17:30:00|255.23|253.23|255|253|255.23|253.23|255|253|6
1605548100000|2020-11-16 17:35:00|255.09|253.09|255.11|253.11|255.38|253.38|255.09|253.09|13
1605548400000|2020-11-16 17:40:00|255.1|253.1|255.09|253.09|255.63|253.63|254.97|252.97|129
1605548700000|2020-11-16 17:45:00|255.1|253.1|255.28|253.28|255.61|253.61|255.1|253.1|31
1605549000000|2020-11-16 17:50:00|256.07|254.07|254.87|252.87|256.13|254.13|254.87|252.87|36
1605549300000|2020-11-16 17:55:00|254.93|252.93|255|253|255.24|253.24|254.45|252.45|117
1605549600000|2020-11-16 18:00:00|255.15|253.15|255.42|253.42|256.01|254.01|255.15|253.15|154
1605549900000|2020-11-16 18:05:00|255.43|253.43|254.99|252.99|255.44|253.44|254.93|252.93|333
1605550200000|2020-11-16 18:10:00|255|253|254.65|252.65|255.46|253.46|254.65|252.65|263
1605550500000|2020-11-16 18:15:00|254.6|252.6|254.88|252.88|255.03|253.03|254.52|252.52|369
1605550800000|2020-11-16 18:20:00|254.85|252.85|254.82|252.82|254.9|252.9|254.68|252.68|34
1605551100000|2020-11-16 18:25:00|254.75|252.75|254.62|252.62|254.75|252.75|254.6|252.6|12
1605551400000|2020-11-16 18:30:00|254.72|252.72|254.63|252.63|254.8|252.8|254.57|252.57|21
1605551700000|2020-11-16 18:35:00|254.44|252.44|254.5|252.5|254.62|252.62|254.41|252.41|31
1605552000000|2020-11-16 18:40:00|254.48|252.48|254.4|252.4|254.48|252.48|254.38|252.38|10
1605552300000|2020-11-16 18:45:00|254.37|252.37|254.65|252.65|254.71|252.71|254.36|252.36|25
1605552600000|2020-11-16 18:50:00|254.64|252.64|254.61|252.61|254.68|252.68|254.11|252.11|57
1605552900000|2020-11-16 18:55:00|254.62|252.62|254.98|252.98|255.28|253.28|254.4|252.4|457
1605553200000|2020-11-16 19:00:00|254.99|252.99|253.81|251.81|255.1|253.1|253.73|251.73|403
1605553500000|2020-11-16 19:05:00|253.95|251.95|253.95|251.95|254.17|252.17|253.73|251.73|379
1605553800000|2020-11-16 19:10:00|253.92|251.92|254.28|252.28|254.45|252.45|253.92|251.92|453
1605554100000|2020-11-16 19:15:00|254.23|252.23|254.05|252.05|254.41|252.41|254|252|23
1605554400000|2020-11-16 19:20:00|254.16|252.16|254.14|252.14|254.46|252.46|254.14|252.14|25
1605554700000|2020-11-16 19:25:00|254.09|252.09|253.93|251.93|254.09|252.09|253.93|251.93|9
1605555300000|2020-11-16 19:35:00|253.82|251.82|253.58|251.58|253.82|251.82|253.58|251.58|6
1605555600000|2020-11-16 19:40:00|253.59|251.59|253.34|251.34|253.59|251.59|253.17|251.17|34
1605555900000|2020-11-16 19:45:00|253.32|251.32|253.64|251.64|253.64|251.64|253.23|251.23|17
1605556200000|2020-11-16 19:50:00|253.58|251.58|253.65|251.65|253.86|251.86|253.58|251.58|11
1605556500000|2020-11-16 19:55:00|253.63|251.63|253.45|251.45|253.63|251.63|253.35|251.35|7
1605556800000|2020-11-16 20:00:00|253.57|251.57|253.36|251.36|253.58|251.58|253.27|251.27|13
1605557100000|2020-11-16 20:05:00|253.5|251.5|253.5|251.5|253.62|251.62|253.39|251.39|17
1605557400000|2020-11-16 20:10:00|253.46|251.46|253.5|251.5|253.5|251.5|253.46|251.46|2
1605557700000|2020-11-16 20:15:00|253.61|251.61|253.45|251.45|253.61|251.61|253.4|251.4|9
1605558000000|2020-11-16 20:20:00|253.35|251.35|252.86|250.86|253.53|251.53|252.83|250.83|11
1605558300000|2020-11-16 20:25:00|252.94|250.94|253.42|251.42|253.49|251.49|252.94|250.94|14
1605558600000|2020-11-16 20:30:00|253.4|251.4|253.18|251.18|253.45|251.45|253.17|251.17|38
1605558900000|2020-11-16 20:35:00|253.17|251.17|253.18|251.18|253.19|251.19|253.17|251.17|3
1605559200000|2020-11-16 20:40:00|252.76|250.76|252.87|250.87|253.35|251.35|252.76|250.76|9
1605559500000|2020-11-16 20:45:00|252.9|250.9|253.29|251.29|253.3|251.3|252.9|250.9|17
1605559800000|2020-11-16 20:50:00|252.91|250.91|253.1|251.1|253.1|251.1|252.7|250.7|14
1605560100000|2020-11-16 20:55:00|253.06|251.06|253.39|251.39|253.39|251.39|253.06|251.06|13
1605560400000|2020-11-16 21:00:00|253.33|251.33|253.5|251.5|253.5|251.5|253.22|251.22|10
1605560700000|2020-11-16 21:05:00|253.55|251.55|253.25|251.25|253.55|251.55|252.89|250.89|17
1605561000000|2020-11-16 21:10:00|253.31|251.31|253.35|251.35|253.35|251.35|253.21|251.21|11
1605561300000|2020-11-16 21:15:00|253.46|251.46|253.75|251.75|253.81|251.81|253.46|251.46|8
1605561600000|2020-11-16 21:20:00|254.11|252.11|255.02|253.02|255.37|253.37|254.11|252.11|31
1605561900000|2020-11-16 21:25:00|255.01|253.01|254.71|252.71|255.3|253.3|254.28|252.28|130
1605562200000|2020-11-16 21:30:00|255.02|253.02|253.41|251.41|255.62|253.62|253.41|251.41|97
1605562500000|2020-11-16 21:35:00|253.46|251.46|253.61|251.61|253.72|251.72|253.25|251.25|185
1605562800000|2020-11-16 21:40:00|253.57|251.57|253.14|251.14|253.61|251.61|253.14|251.14|283
1605563100000|2020-11-16 21:45:00|253.18|251.18|253.14|251.14|253.18|251.18|253.14|251.14|4
1605563400000|2020-11-16 21:50:00|253.55|251.55|253.31|251.31|253.72|251.72|252.89|250.89|25
1605563700000|2020-11-16 21:55:00|253.24|251.24|253.81|251.81|253.82|251.82|252.91|250.91|32
1605564000000|2020-11-16 22:00:00|253.85|251.85|252.64|250.64|253.85|251.85|252.64|250.64|32
1605564300000|2020-11-16 22:05:00|252.63|250.63|252.72|250.72|252.77|250.77|252.63|250.63|6
1605564600000|2020-11-16 22:10:00|252.22|250.22|251.56|249.56|252.22|250.22|251.56|249.56|8
1605564900000|2020-11-16 22:15:00|251.75|249.75|252.45|250.45|252.51|250.51|251.75|249.75|38
1605565200000|2020-11-16 22:20:00|252.56|250.56|253.06|251.06|253.06|251.06|252.56|250.56|27
1605565500000|2020-11-16 22:25:00|253.05|251.05|252.41|250.41|253.05|251.05|252.4|250.4|7
1605565800000|2020-11-16 22:30:00|252.43|250.43|252.12|250.12|252.47|250.47|252.12|250.12|27
1605566100000|2020-11-16 22:35:00|252.13|250.13|253.05|251.05|253.11|251.11|252.12|250.12|57
1605566400000|2020-11-16 22:40:00|252.96|250.96|253.38|251.38|253.41|251.41|252.87|250.87|134
1605566700000|2020-11-16 22:45:00|253.34|251.34|253.1|251.1|253.54|251.54|253.08|251.08|736
1605567000000|2020-11-16 22:50:00|253.16|251.16|253.13|251.13|253.16|251.16|253.08|251.08|652
1605567300000|2020-11-16 22:55:00|253.14|251.14|253.1|251.1|253.15|251.15|253.1|251.1|3
1605567600000|2020-11-16 23:00:00|253.17|251.17|253.14|251.14|253.17|251.17|253.11|251.11|13
1605568200000|2020-11-16 23:10:00|253.28|251.28|253.5|251.5|253.5|251.5|253.25|251.25|110
1605568500000|2020-11-16 23:15:00|253.84|251.84|254|252|254.22|252.22|253.84|251.84|229
1605568800000|2020-11-16 23:20:00|254.01|252.01|253.87|251.87|254.04|252.04|253.45|251.45|163
1605569100000|2020-11-16 23:25:00|253.77|251.77|254.08|252.08|254.17|252.17|253.39|251.39|206
1605569400000|2020-11-16 23:30:00|254.17|252.17|254.11|252.11|254.2|252.2|254.07|252.07|50
1605569700000|2020-11-16 23:35:00|254.1|252.1|253.55|251.55|254.17|252.17|253.55|251.55|156
1605570000000|2020-11-16 23:40:00|253.33|251.33|253.37|251.37|253.37|251.37|253.33|251.33|2
1605570300000|2020-11-16 23:45:00|253.45|251.45|253.44|251.44|253.78|251.78|253.33|251.33|57
1605570600000|2020-11-16 23:50:00|253.49|251.49|253.77|251.77|253.77|251.77|253.42|251.42|24
1605570900000|2020-11-16 23:55:00|253.83|251.83|253.69|251.69|253.99|251.99|253.69|251.69|81
1605571200000|2020-11-17 00:00:00|253.6|251.6|253.61|251.61|253.79|251.79|253.45|251.45|28
1605571500000|2020-11-17 00:05:00|253.63|251.63|254.16|252.16|254.16|252.16|253.61|251.61|83
1605571800000|2020-11-17 00:10:00|254.14|252.14|253.88|251.88|254.27|252.27|253.81|251.81|151
1605572100000|2020-11-17 00:15:00|254|252|254.06|252.06|254.06|252.06|253.81|251.81|48
1605572400000|2020-11-17 00:20:00|254.15|252.15|254.6|252.6|254.6|252.6|254.15|252.15|15
1605572700000|2020-11-17 00:25:00|254.64|252.64|254.75|252.75|254.79|252.79|254.55|252.55|41
1605573000000|2020-11-17 00:30:00|254.79|252.79|254.74|252.74|254.89|252.89|254.36|252.36|48
1605573300000|2020-11-17 00:35:00|254.83|252.83|255.02|253.02|255.02|253.02|254.5|252.5|54
1605573600000|2020-11-17 00:40:00|255.01|253.01|254.76|252.76|255.2|253.2|254.76|252.76|37
1605573900000|2020-11-17 00:45:00|254.75|252.75|254.91|252.91|254.94|252.94|254.75|252.75|60
1605574200000|2020-11-17 00:50:00|254.9|252.9|254.8|252.8|255.2|253.2|254.8|252.8|15
1605574500000|2020-11-17 00:55:00|254.81|252.81|255.25|253.25|255.25|253.25|254.65|252.65|39
1605574800000|2020-11-17 01:00:00|255.24|253.24|255.14|253.14|255.24|253.24|255.09|253.09|19
1605575100000|2020-11-17 01:05:00|255.15|253.15|255.38|253.38|255.38|253.38|255.15|253.15|28
1605575400000|2020-11-17 01:10:00|255.37|253.37|255.56|253.56|255.56|253.56|255.32|253.32|20
1605575700000|2020-11-17 01:15:00|255.51|253.51|255.72|253.72|255.72|253.72|255.51|253.51|23
1605576300000|2020-11-17 01:25:00|257.05|255.05|256.43|254.43|257.1|255.1|256.42|254.42|86
1605576600000|2020-11-17 01:30:00|256.44|254.44|256.58|254.58|256.8|254.8|256.41|254.41|37
1605576900000|2020-11-17 01:35:00|256.59|254.59|256.58|254.58|256.59|254.59|256.58|254.58|6
1605577200000|2020-11-17 01:40:00|256.46|254.46|255.98|253.98|256.55|254.55|255.98|253.98|37
1605577500000|2020-11-17 01:45:00|255.97|253.97|255.96|253.96|256.09|254.09|255.95|253.95|24
1605577800000|2020-11-17 01:50:00|255.97|253.97|255.22|253.22|255.97|253.97|255.16|253.16|76
1605578100000|2020-11-17 01:55:00|255.21|253.21|255.03|253.03|255.21|253.21|255.01|253.01|69
1605578700000|2020-11-17 02:05:00|255.02|253.02|255.25|253.25|255.47|253.47|255.01|253.01|22
1605579000000|2020-11-17 02:10:00|255.47|253.47|255.38|253.38|255.53|253.53|255.38|253.38|24
1605579300000|2020-11-17 02:15:00|255.25|253.25|255.33|253.33|255.34|253.34|255.25|253.25|40
1605579600000|2020-11-17 02:20:00|255.34|253.34|255.37|253.37|255.39|253.39|255.33|253.33|11
1605579900000|2020-11-17 02:25:00|255.38|253.38|255.41|253.41|255.42|253.42|255.37|253.37|9
1605580200000|2020-11-17 02:30:00|255.42|253.42|255.44|253.44|255.45|253.45|255.41|253.41|15
1605580500000|2020-11-17 02:35:00|255.45|253.45|255.65|253.65|255.65|253.65|255.44|253.44|35
1605580800000|2020-11-17 02:40:00|255.64|253.64|255.53|253.53|255.66|253.66|255.44|253.44|37
1605581100000|2020-11-17 02:45:00|255.54|253.54|254.51|252.51|255.54|253.54|254.51|252.51|46
1605581400000|2020-11-17 02:50:00|254.5|252.5|254.53|252.53|254.62|252.62|254.44|252.44|73
1605581700000|2020-11-17 02:55:00|254.54|252.54|254.68|252.68|254.69|252.69|254.52|252.52|21
1605582000000|2020-11-17 03:00:00|254.63|252.63|255.13|253.13|255.14|253.14|254.63|252.63|12
1605582300000|2020-11-17 03:05:00|255.14|253.14|254.95|252.95|255.14|253.14|254.95|252.95|27
1605582600000|2020-11-17 03:10:00|254.94|252.94|254.82|252.82|254.94|252.94|254.77|252.77|30
1605582900000|2020-11-17 03:15:00|254.91|252.91|254.76|252.76|254.92|252.92|254.67|252.67|50
1605583200000|2020-11-17 03:20:00|254.74|252.74|254.61|252.61|254.76|252.76|254.38|252.38|64
1605583500000|2020-11-17 03:25:00|254.51|252.51|253.92|251.92|254.58|252.58|253.92|251.92|61
1605583800000|2020-11-17 03:30:00|253.93|251.93|253.91|251.91|253.93|251.93|253.85|251.85|39
1605584100000|2020-11-17 03:35:00|254.15|252.15|254.2|252.2|254.2|252.2|254.07|252.07|9
1605584400000|2020-11-17 03:40:00|254.29|252.29|254.29|252.29|254.29|252.29|254.28|252.28|9
1605584700000|2020-11-17 03:45:00|254.36|252.36|254.72|252.72|254.72|252.72|254.36|252.36|28
1605585000000|2020-11-17 03:50:00|254.71|252.71|254.79|252.79|254.86|252.86|254.71|252.71|13
1605585300000|2020-11-17 03:55:00|255.01|253.01|254.43|252.43|255.05|253.05|254|252|152
1605585600000|2020-11-17 04:00:00|254.45|252.45|254.46|252.46|254.47|252.47|254.01|252.01|170
1605585900000|2020-11-17 04:05:00|254.45|252.45|254.59|252.59|254.84|252.84|254.23|252.23|115
1605586200000|2020-11-17 04:10:00|254.62|252.62|254.74|252.74|254.81|252.81|254.62|252.62|37
1605586500000|2020-11-17 04:15:00|254.73|252.73|254.82|252.82|254.83|252.83|254.6|252.6|97
1605586800000|2020-11-17 04:20:00|254.78|252.78|255.17|253.17|255.17|253.17|254.78|252.78|27
1605587100000|2020-11-17 04:25:00|255.36|253.36|255.26|253.26|255.45|253.45|255.14|253.14|132
1605587400000|2020-11-17 04:30:00|255.27|253.27|255.12|253.12|255.27|253.27|255.12|253.12|25
1605587700000|2020-11-17 04:35:00|255.08|253.08|254.93|252.93|255.09|253.09|254.82|252.82|36
1605588000000|2020-11-17 04:40:00|254.82|252.82|254.54|252.54|254.82|252.82|254.36|252.36|40
1605588300000|2020-11-17 04:45:00|254.56|252.56|254.2|252.2|254.64|252.64|254.15|252.15|30
1605588600000|2020-11-17 04:50:00|254.18|252.18|254.41|252.41|254.41|252.41|254.06|252.06|43
1605588900000|2020-11-17 04:55:00|254.42|252.42|254.65|252.65|254.66|252.66|254.35|252.35|41
1605589200000|2020-11-17 05:00:00|254.66|252.66|253.62|251.62|254.73|252.73|253.51|251.51|56
1605589500000|2020-11-17 05:05:00|253.63|251.63|253.07|251.07|253.7|251.7|252.96|250.96|30
1605589800000|2020-11-17 05:10:00|253.08|251.08|253.33|251.33|253.43|251.43|253.08|251.08|13
1605590100000|2020-11-17 05:15:00|253.23|251.23|253.25|251.25|253.31|251.31|253.18|251.18|12
1605590400000|2020-11-17 05:20:00|253.04|251.04|253.11|251.11|253.16|251.16|253.04|251.04|8
1605590700000|2020-11-17 05:25:00|253.14|251.14|253.02|251.02|253.15|251.15|253.02|251.02|6
1605591000000|2020-11-17 05:30:00|252.91|250.91|252.89|250.89|253.01|251.01|252.7|250.7|13
1605591300000|2020-11-17 05:35:00|252.97|250.97|253.36|251.36|253.36|251.36|252.97|250.97|45
1605591600000|2020-11-17 05:40:00|253.43|251.43|253.45|251.45|253.81|251.81|253.43|251.43|106
1605591900000|2020-11-17 05:45:00|253.38|251.38|252.73|250.73|253.38|251.38|252.73|250.73|13
1605592200000|2020-11-17 05:50:00|252.78|250.78|252.76|250.76|252.82|250.82|252.76|250.76|4
1605592500000|2020-11-17 05:55:00|252.72|250.72|252.63|250.63|252.72|250.72|252.63|250.63|4
1605592800000|2020-11-17 06:00:00|252.64|250.64|253.14|251.14|253.16|251.16|252.64|250.64|11
1605593100000|2020-11-17 06:05:00|253.09|251.09|253.14|251.14|253.18|251.18|253.04|251.04|10
1605593400000|2020-11-17 06:10:00|253.04|251.04|253.02|251.02|253.14|251.14|252.96|250.96|14
1605593700000|2020-11-17 06:15:00|253.19|251.19|253.63|251.63|253.63|251.63|253.19|251.19|9
1605594600000|2020-11-17 06:30:00|254.12|252.12|254.3|252.3|254.3|252.3|254.12|252.12|7
1605594900000|2020-11-17 06:35:00|254.25|252.25|254.72|252.72|254.72|252.72|254.25|252.25|9
1605595200000|2020-11-17 06:40:00|254.74|252.74|254.61|252.61|254.84|252.84|254.61|252.61|12
1605595500000|2020-11-17 06:45:00|254.12|252.12|254.12|252.12|254.12|252.12|254.12|252.12|1
1605595800000|2020-11-17 06:50:00|253.92|251.92|253.75|251.75|254.05|252.05|253.75|251.75|6
1605596100000|2020-11-17 06:55:00|253.61|251.61|253.38|251.38|253.61|251.61|253.37|251.37|6
1605596400000|2020-11-17 07:00:00|253.33|251.33|254.02|252.02|254.02|252.02|253.33|251.33|8
1605596700000|2020-11-17 07:05:00|254.03|252.03|254.22|252.22|254.23|252.23|254.03|252.03|8
1605597000000|2020-11-17 07:10:00|254.23|252.23|254.16|252.16|254.25|252.25|254.16|252.16|6
1605597300000|2020-11-17 07:15:00|254.1|252.1|253.97|251.97|254.1|252.1|253.96|251.96|3
1605597600000|2020-11-17 07:20:00|253.92|251.92|253.8|251.8|253.92|251.92|253.8|251.8|3
1605597900000|2020-11-17 07:25:00|253.81|251.81|253.29|251.29|253.85|251.85|253.29|251.29|11
1605598200000|2020-11-17 07:30:00|253.27|251.27|253.32|251.32|253.35|251.35|253.21|251.21|9
1605598500000|2020-11-17 07:35:00|253.41|251.41|253.23|251.23|253.41|251.41|253.17|251.17|10
1605598800000|2020-11-17 07:40:00|253.22|251.22|253.31|251.31|253.31|251.31|253.22|251.22|3
1605599100000|2020-11-17 07:45:00|253.41|251.41|253.48|251.48|253.48|251.48|253.41|251.41|7
1605599400000|2020-11-17 07:50:00|253.4|251.4|253.57|251.57|253.57|251.57|253.4|251.4|4
1605599700000|2020-11-17 07:55:00|253.62|251.62|253.85|251.85|253.92|251.92|253.62|251.62|9
1605600000000|2020-11-17 08:00:00|253.84|251.84|253.83|251.83|253.84|251.84|253.83|251.83|2
1605600300000|2020-11-17 08:05:00|253.84|251.84|253.84|251.84|253.84|251.84|253.82|251.82|5
1605600600000|2020-11-17 08:10:00|253.88|251.88|253.88|251.88|253.88|251.88|253.88|251.88|1
1605601200000|2020-11-17 08:20:00|253.87|251.87|253.87|251.87|253.87|251.87|253.87|251.87|1
1605601500000|2020-11-17 08:25:00|253.86|251.86|253.87|251.87|253.87|251.87|253.86|251.86|2
1605602100000|2020-11-17 08:35:00|253.86|251.86|253.87|251.87|253.87|251.87|253.86|251.86|2
1605602400000|2020-11-17 08:40:00|254.02|252.02|253.38|251.38|254.02|252.02|253.37|251.37|8
1605602700000|2020-11-17 08:45:00|253.36|251.36|253.51|251.51|253.52|251.52|253.26|251.26|12
1605603000000|2020-11-17 08:50:00|253.43|251.43|253.35|251.35|253.51|251.51|253.31|251.31|10
1605603300000|2020-11-17 08:55:00|253.34|251.34|253.15|251.15|253.35|251.35|253.15|251.15|10
1605603600000|2020-11-17 09:00:00|253.1|251.1|253.4|251.4|253.4|251.4|253.1|251.1|8
1605603900000|2020-11-17 09:05:00|253.44|251.44|253.48|251.48|253.66|251.66|253.44|251.44|9
1605604200000|2020-11-17 09:10:00|253.4|251.4|253.4|251.4|253.4|251.4|253.4|251.4|1
1605604500000|2020-11-17 09:15:00|253.39|251.39|253.4|251.4|253.4|251.4|253.39|251.39|2
1605604800000|2020-11-17 09:20:00|253.39|251.39|253.4|251.4|253.4|251.4|253.39|251.39|2
1605605100000|2020-11-17 09:25:00|253.39|251.39|252.92|250.92|253.39|251.39|252.55|250.55|5
1605605400000|2020-11-17 09:30:00|252.95|250.95|251.88|249.88|252.95|250.95|251.88|249.88|17
1605605700000|2020-11-17 09:35:00|251.92|249.92|251.51|249.51|252.04|250.04|251.51|249.51|9
1605606000000|2020-11-17 09:40:00|251.47|249.47|251.08|249.08|251.47|249.47|251.02|249.02|5
1605606300000|2020-11-17 09:45:00|251.02|249.02|251.18|249.18|251.18|249.18|251.02|249.02|5
1605606600000|2020-11-17 09:50:00|251.14|249.14|251.14|249.14|251.27|249.27|251.03|249.03|18
1605606900000|2020-11-17 09:55:00|251.09|249.09|251.18|249.18|251.18|249.18|251.05|249.05|7
1605607200000|2020-11-17 10:00:00|251.33|249.33|251.31|249.31|251.33|249.33|251.22|249.22|13
1605607500000|2020-11-17 10:05:00|251.26|249.26|251.2|249.2|251.26|249.26|251.19|249.19|4
1605607800000|2020-11-17 10:10:00|251.24|249.24|251.28|249.28|251.42|249.42|251.23|249.23|21
1605608100000|2020-11-17 10:15:00|251.29|249.29|251.14|249.14|251.29|249.29|251.13|249.13|40
1605608400000|2020-11-17 10:20:00|251.15|249.15|251.16|249.16|251.25|249.25|251.13|249.13|68
1605608700000|2020-11-17 10:25:00|251.17|249.17|251.66|249.66|251.68|249.68|251.17|249.17|42
1605609000000|2020-11-17 10:30:00|251.64|249.64|251.77|249.77|251.77|249.77|251.64|249.64|7
1605609300000|2020-11-17 10:35:00|251.78|249.78|251.73|249.73|251.78|249.78|251.59|249.59|12
1605609600000|2020-11-17 10:40:00|251.75|249.75|251.91|249.91|252.17|250.17|251.75|249.75|14
1605609900000|2020-11-17 10:45:00|251.94|249.94|252.69|250.69|252.69|250.69|251.94|249.94|31
1605610200000|2020-11-17 10:50:00|252.75|250.75|253.23|251.23|253.24|251.24|252.75|250.75|50
1605610500000|2020-11-17 10:55:00|253.12|251.12|253.04|251.04|253.12|251.12|252.99|250.99|11
1605610800000|2020-11-17 11:00:00|253.03|251.03|252.76|250.76|253.03|251.03|252.75|250.75|7
1605611100000|2020-11-17 11:05:00|252.77|250.77|252.93|250.93|252.93|250.93|252.44|250.44|14
1605611400000|2020-11-17 11:10:00|252.9|250.9|252.99|250.99|253.17|251.17|252.7|250.7|27
1605611700000|2020-11-17 11:15:00|252.85|250.85|253.14|251.14|253.14|251.14|252.85|250.85|22
1605612000000|2020-11-17 11:20:00|253.25|251.25|253.61|251.61|253.61|251.61|253.22|251.22|9
1605612300000|2020-11-17 11:25:00|253.62|251.62|253.3|251.3|253.62|251.62|253.05|251.05|22
1605612600000|2020-11-17 11:30:00|253.36|251.36|254.8|252.8|254.8|252.8|253.35|251.35|40
1605612900000|2020-11-17 11:35:00|254.82|252.82|254.43|252.43|255.19|253.19|254.43|252.43|29
1605613200000|2020-11-17 11:40:00|254.39|252.39|254.29|252.29|254.6|252.6|254.17|252.17|41
1605613500000|2020-11-17 11:45:00|254.3|252.3|254.82|252.82|254.82|252.82|254.3|252.3|14
1605613800000|2020-11-17 11:50:00|254.71|252.71|254.36|252.36|254.82|252.82|254.36|252.36|17
1605614100000|2020-11-17 11:55:00|254.37|252.37|254.44|252.44|254.74|252.74|254.37|252.37|15
1605614400000|2020-11-17 12:00:00|254.72|252.72|254.96|252.96|255.23|253.23|254.72|252.72|15
1605614700000|2020-11-17 12:05:00|254.97|252.97|255.02|253.02|255.02|253.02|254.84|252.84|7
1605615000000|2020-11-17 12:10:00|255.1|253.1|255.17|253.17|255.22|253.22|255.02|253.02|9
1605615300000|2020-11-17 12:15:00|255.08|253.08|255.03|253.03|255.08|253.08|254.87|252.87|5
1605615600000|2020-11-17 12:20:00|254.87|252.87|254.87|252.87|255.03|253.03|254.87|252.87|7
1605615900000|2020-11-17 12:25:00|254.88|252.88|254.9|252.9|254.91|252.91|254.55|252.55|42
1605616200000|2020-11-17 12:30:00|254.91|252.91|254.81|252.81|255.19|253.19|254.76|252.76|62
1605616500000|2020-11-17 12:35:00|254.82|252.82|255.97|253.97|255.97|253.97|254.82|252.82|53
1605616800000|2020-11-17 12:40:00|255.98|253.98|256.35|254.35|256.39|254.39|255.82|253.82|71
1605617100000|2020-11-17 12:45:00|256.39|254.39|256.61|254.61|256.64|254.64|255.99|253.99|121
1605617400000|2020-11-17 12:50:00|256.64|254.64|256.44|254.44|256.77|254.77|256.27|254.27|139
1605617700000|2020-11-17 12:55:00|256.38|254.38|256.53|254.53|256.64|254.64|256.31|254.31|98
1605618000000|2020-11-17 13:00:00|256.47|254.47|256.17|254.17|256.58|254.58|255.7|253.7|100
1605618300000|2020-11-17 13:05:00|256.24|254.24|256.77|254.77|256.86|254.86|256.15|254.15|110
1605618600000|2020-11-17 13:10:00|256.7|254.7|256.34|254.34|256.86|254.86|256.16|254.16|141
1605618900000|2020-11-17 13:15:00|256.28|254.28|254.24|252.24|256.44|254.44|254.2|252.2|170
1605619200000|2020-11-17 13:20:00|254.63|252.63|254.47|252.47|254.76|252.76|254.01|252.01|61
1605619500000|2020-11-17 13:25:00|254.8|252.8|254.82|252.82|255.04|253.04|254.71|252.71|17
1605619800000|2020-11-17 13:30:00|254.81|252.81|254.94|252.94|255.18|253.18|254.78|252.78|34
1605620100000|2020-11-17 13:35:00|254.72|252.72|253.86|251.86|255.02|253.02|253.85|251.85|24
1605620400000|2020-11-17 13:40:00|253.83|251.83|254.08|252.08|254.09|252.09|252.69|250.69|37
1605621000000|2020-11-17 13:50:00|254.34|252.34|254.05|252.05|254.54|252.54|254.05|252.05|50
1605621300000|2020-11-17 13:55:00|254.06|252.06|253.58|251.58|254.16|252.16|253.43|251.43|45
1605621600000|2020-11-17 14:00:00|253.6|251.6|253.58|251.58|253.67|251.67|253.58|251.58|7
1605621900000|2020-11-17 14:05:00|253.65|251.65|253.98|251.98|254.07|252.07|253.65|251.65|27
1605622200000|2020-11-17 14:10:00|253.99|251.99|254.19|252.19|254.19|252.19|253.99|251.99|12
1605622500000|2020-11-17 14:15:00|254.2|252.2|254.32|252.32|254.32|252.32|254.19|252.19|41
1605622800000|2020-11-17 14:20:00|254.33|252.33|255.59|253.59|255.73|253.73|254.33|252.33|60
1605623100000|2020-11-17 14:25:00|255.61|253.61|254.53|252.53|255.88|253.88|254.53|252.53|43
1605623400000|2020-11-17 14:30:00|254.54|252.54|254.89|252.89|254.89|252.89|254.36|252.36|21
1605623700000|2020-11-17 14:35:00|254.9|252.9|255.02|253.02|255.02|253.02|254.89|252.89|21
1605624000000|2020-11-17 14:40:00|255.16|253.16|256.86|254.86|256.86|254.86|255.16|253.16|68
1605624300000|2020-11-17 14:45:00|257.03|255.03|257.22|255.22|257.4|255.4|256.43|254.43|72
1605624600000|2020-11-17 14:50:00|257.23|255.23|257.77|255.77|257.88|255.88|257.23|255.23|70
1605624900000|2020-11-17 14:55:00|257.84|255.84|258.94|256.94|258.99|256.99|257.77|255.77|16
1605625200000|2020-11-17 15:00:00|258.86|256.86|259.35|257.35|259.36|257.36|258.86|256.86|15
1605625500000|2020-11-17 15:05:00|259.16|257.16|258.25|256.25|259.16|257.16|258.17|256.17|9
1605625800000|2020-11-17 15:10:00|258.05|256.05|258.15|256.15|258.15|256.15|257.5|255.5|20
1605626100000|2020-11-17 15:15:00|258.1|256.1|257.17|255.17|258.1|256.1|257.17|255.17|21
1605626400000|2020-11-17 15:20:00|256.94|254.94|257.1|255.1|257.15|255.15|255.95|253.95|31
1605626700000|2020-11-17 15:25:00|257.19|255.19|256.55|254.55|257.5|255.5|256.51|254.51|41
1605627000000|2020-11-17 15:30:00|256.41|254.41|256.56|254.56|256.94|254.94|256.4|254.4|34
1605627300000|2020-11-17 15:35:00|256.36|254.36|256.5|254.5|256.65|254.65|255.84|253.84|26
1605627600000|2020-11-17 15:40:00|256.46|254.46|256.78|254.78|256.81|254.81|256.32|254.32|12
1605627900000|2020-11-17 15:45:00|256.71|254.71|256.64|254.64|256.72|254.72|256.29|254.29|13
1605628200000|2020-11-17 15:50:00|256.54|254.54|257.85|255.85|257.87|255.87|256.54|254.54|21
1605628500000|2020-11-17 15:55:00|257.9|255.9|256.95|254.95|257.96|255.96|256.7|254.7|20
1605628800000|2020-11-17 16:00:00|257.2|255.2|256.7|254.7|257.5|255.5|256.7|254.7|36
1605629100000|2020-11-17 16:05:00|256.59|254.59|256.74|254.74|257|255|256.02|254.02|34
1605629400000|2020-11-17 16:10:00|256.65|254.65|256.85|254.85|256.85|254.85|256.21|254.21|25
1605629700000|2020-11-17 16:15:00|257.3|255.3|257.27|255.27|257.33|255.33|257.23|255.23|8
1605630000000|2020-11-17 16:20:00|257.36|255.36|258.45|256.45|258.45|256.45|257.35|255.35|14
1605630300000|2020-11-17 16:25:00|258.46|256.46|258.5|256.5|258.69|256.69|258.35|256.35|14
1605630600000|2020-11-17 16:30:00|258.4|256.4|258.49|256.49|258.49|256.49|258.26|256.26|24
1605630900000|2020-11-17 16:35:00|258.44|256.44|258.45|256.45|258.64|256.64|258.44|256.44|15
1605631200000|2020-11-17 16:40:00|258.46|256.46|258.55|256.55|258.55|256.55|258.19|256.19|32
1605631500000|2020-11-17 16:45:00|258.5|256.5|258.9|256.9|258.92|256.92|258.5|256.5|15
1605631800000|2020-11-17 16:50:00|258.89|256.89|258.3|256.3|258.89|256.89|258.3|256.3|16
1605632100000|2020-11-17 16:55:00|258.63|256.63|258.29|256.29|259|257|258.29|256.29|73
1605632400000|2020-11-17 17:00:00|258.34|256.34|257.21|255.21|258.85|256.85|256.48|254.48|181
1605632700000|2020-11-17 17:05:00|257.27|255.27|257.95|255.95|258.16|256.16|256.38|254.38|94
1605633000000|2020-11-17 17:10:00|257.92|255.92|257.71|255.71|258|256|257.71|255.71|19
1605633300000|2020-11-17 17:15:00|257.76|255.76|257.5|255.5|257.96|255.96|257.41|255.41|8
1605633600000|2020-11-17 17:20:00|257.56|255.56|258.31|256.31|258.31|256.31|257.56|255.56|15
1605633900000|2020-11-17 17:25:00|258.46|256.46|259.27|257.27|259.37|257.37|258.46|256.46|87
1605634200000|2020-11-17 17:30:00|259.3|257.3|259.45|257.45|259.71|257.71|259.27|257.27|26
1605634500000|2020-11-17 17:35:00|259.54|257.54|259.26|257.26|259.69|257.69|259.06|257.06|105
1605634800000|2020-11-17 17:40:00|259.28|257.28|259.2|257.2|259.32|257.32|259.06|257.06|59
1605635100000|2020-11-17 17:45:00|259.23|257.23|258.87|256.87|259.23|257.23|257.9|255.9|156
1605635400000|2020-11-17 17:50:00|258.81|256.81|257.34|255.34|258.91|256.91|257.31|255.31|118
1605635700000|2020-11-17 17:55:00|257.29|255.29|256.86|254.86|257.42|255.42|256.67|254.67|269
1605636000000|2020-11-17 18:00:00|256.87|254.87|256.88|254.88|257.06|255.06|256.6|254.6|114
1605636300000|2020-11-17 18:05:00|256.87|254.87|256.8|254.8|257.22|255.22|256.78|254.78|83
1605636600000|2020-11-17 18:10:00|256.83|254.83|256.78|254.78|256.86|254.86|256.14|254.14|130
1605636900000|2020-11-17 18:15:00|256.76|254.76|257.06|255.06|257.34|255.34|256.76|254.76|107
1605637200000|2020-11-17 18:20:00|256.89|254.89|257.06|255.06|257.14|255.14|256.75|254.75|96
1605637500000|2020-11-17 18:25:00|257|255|256.78|254.78|257.01|255.01|256.7|254.7|19
1605637800000|2020-11-17 18:30:00|256.82|254.82|257.09|255.09|257.16|255.16|256.75|254.75|118
1605638100000|2020-11-17 18:35:00|257.08|255.08|257.12|255.12|257.34|255.34|257.04|255.04|309
1605638400000|2020-11-17 18:40:00|257.14|255.14|257.18|255.18|257.37|255.37|257.13|255.13|30
1605638700000|2020-11-17 18:45:00|257.23|255.23|256.86|254.86|257.47|255.47|256.78|254.78|68
1605639000000|2020-11-17 18:50:00|256.9|254.9|256.93|254.93|257.13|255.13|256.71|254.71|120
1605639300000|2020-11-17 18:55:00|256.97|254.97|256.78|254.78|257.08|255.08|256.68|254.68|103
1605639600000|2020-11-17 19:00:00|256.72|254.72|256.17|254.17|257.02|255.02|256.09|254.09|233
1605639900000|2020-11-17 19:05:00|256.18|254.18|256.49|254.49|256.7|254.7|256.18|254.18|425
1605640200000|2020-11-17 19:10:00|256.48|254.48|257.26|255.26|257.32|255.32|256.48|254.48|353
1605640500000|2020-11-17 19:15:00|257.25|255.25|257.47|255.47|257.57|255.57|257.18|255.18|264
1605640800000|2020-11-17 19:20:00|257.48|255.48|257.81|255.81|257.85|255.85|257.47|255.47|122
1605641100000|2020-11-17 19:25:00|257.8|255.8|258|256|258.02|256.02|257.77|255.77|108
1605641400000|2020-11-17 19:30:00|258.07|256.07|257.77|255.77|258.35|256.35|257.75|255.75|209
1605641700000|2020-11-17 19:35:00|257.82|255.82|258.06|256.06|258.06|256.06|257.63|255.63|133
1605642000000|2020-11-17 19:40:00|258.07|256.07|257.88|255.88|258.19|256.19|257.73|255.73|270
1605642300000|2020-11-17 19:45:00|257.87|255.87|258.13|256.13|258.15|256.15|257.75|255.75|217
1605642600000|2020-11-17 19:50:00|258.1|256.1|258.15|256.15|258.22|256.22|257.79|255.79|105
1605642900000|2020-11-17 19:55:00|258.13|256.13|257.98|255.98|258.19|256.19|257.97|255.97|78
1605643200000|2020-11-17 20:00:00|258.03|256.03|258.27|256.27|258.28|256.28|258.01|256.01|136
1605643500000|2020-11-17 20:05:00|258.32|256.32|258.32|256.32|258.49|256.49|258.28|256.28|106
1605643800000|2020-11-17 20:10:00|258.37|256.37|258.43|256.43|258.55|256.55|258.3|256.3|242
1605644100000|2020-11-17 20:15:00|258.42|256.42|258.26|256.26|258.45|256.45|258.25|256.25|147
1605644400000|2020-11-17 20:20:00|258.3|256.3|258.41|256.41|258.41|256.41|258.26|256.26|66
1605644700000|2020-11-17 20:25:00|258.32|256.32|258.13|256.13|258.42|256.42|258.13|256.13|113
1605645000000|2020-11-17 20:30:00|258.16|256.16|258.09|256.09|258.35|256.35|257.95|255.95|245
1605645300000|2020-11-17 20:35:00|258.08|256.08|257.97|255.97|258.1|256.1|257.94|255.94|41
1605645600000|2020-11-17 20:40:00|257.98|255.98|258.1|256.1|258.16|256.16|257.94|255.94|45
1605645900000|2020-11-17 20:45:00|258.08|256.08|257.34|255.34|258.21|256.21|257.34|255.34|128
1605646200000|2020-11-17 20:50:00|257.37|255.37|257.72|255.72|257.75|255.75|257.37|255.37|14
1605646500000|2020-11-17 20:55:00|257.63|255.63|257.43|255.43|257.63|255.63|257.43|255.43|8
1605646800000|2020-11-17 21:00:00|257.31|255.31|256.73|254.73|257.31|255.31|256.55|254.55|9
1605647100000|2020-11-17 21:05:00|256.55|254.55|256.59|254.59|256.75|254.75|256.51|254.51|45
1605647400000|2020-11-17 21:10:00|256.61|254.61|256.3|254.3|256.63|254.63|256.3|254.3|47
1605647700000|2020-11-17 21:15:00|256.2|254.2|256.5|254.5|256.64|254.64|256.2|254.2|44
1605648000000|2020-11-17 21:20:00|256.56|254.56|256.94|254.94|257.12|255.12|256.56|254.56|102
1605648300000|2020-11-17 21:25:00|256.99|254.99|256.62|254.62|257.02|255.02|256.54|254.54|45
1605648600000|2020-11-17 21:30:00|256.65|254.65|256.8|254.8|256.95|254.95|256.62|254.62|157
1605648900000|2020-11-17 21:35:00|256.73|254.73|256.75|254.75|256.82|254.82|256.7|254.7|18
1605649200000|2020-11-17 21:40:00|256.82|254.82|256.12|254.12|256.82|254.82|256.1|254.1|25
1605649500000|2020-11-17 21:45:00|256.1|254.1|256.74|254.74|257.33|255.33|256.1|254.1|261
1605649800000|2020-11-17 21:50:00|256.77|254.77|256.85|254.85|256.86|254.86|256.6|254.6|194
1605650100000|2020-11-17 21:55:00|256.8|254.8|257.01|255.01|257.22|255.22|256.8|254.8|202
1605650400000|2020-11-17 22:00:00|257.04|255.04|256.6|254.6|257.04|255.04|256.59|254.59|174
1605650700000|2020-11-17 22:05:00|256.58|254.58|256.15|254.15|256.58|254.58|256.14|254.14|177
1605651000000|2020-11-17 22:10:00|256.14|254.14|255.72|253.72|256.14|254.14|255.69|253.69|19
1605651300000|2020-11-17 22:15:00|255.74|253.74|255.91|253.91|256|254|255.73|253.73|27
1605651600000|2020-11-17 22:20:00|255.95|253.95|256.2|254.2|256.33|254.33|255.95|253.95|24
1605651900000|2020-11-17 22:25:00|256.19|254.19|256.1|254.1|256.21|254.21|256.1|254.1|43
1605652200000|2020-11-17 22:30:00|256.11|254.11|256.31|254.31|256.34|254.34|256.07|254.07|28
1605652500000|2020-11-17 22:35:00|256.33|254.33|256.76|254.76|256.76|254.76|256.28|254.28|17
1605652800000|2020-11-17 22:40:00|256.78|254.78|257.23|255.23|257.24|255.24|256.76|254.76|40
1605653100000|2020-11-17 22:45:00|257.27|255.27|257.47|255.47|257.53|255.53|257.27|255.27|26
1605653400000|2020-11-17 22:50:00|257.48|255.48|257.72|255.72|257.73|255.73|257.48|255.48|39
1605653700000|2020-11-17 22:55:00|257.71|255.71|257.94|255.94|257.95|255.95|257.59|255.59|50
1605654000000|2020-11-17 23:00:00|257.89|255.89|257.57|255.57|257.89|255.89|257.52|255.52|25
1605654300000|2020-11-17 23:05:00|257.54|255.54|257.55|255.55|257.61|255.61|257.52|255.52|24
1605654600000|2020-11-17 23:10:00|257.54|255.54|257.76|255.76|257.78|255.78|257.53|255.53|35
1605654900000|2020-11-17 23:15:00|257.77|255.77|257.86|255.86|257.91|255.91|257.45|255.45|101
1605655200000|2020-11-17 23:20:00|257.82|255.82|257.72|255.72|257.95|255.95|257.54|255.54|93
1605655500000|2020-11-17 23:25:00|257.71|255.71|257.61|255.61|257.72|255.72|257.58|255.58|92
1605655800000|2020-11-17 23:30:00|257.6|255.6|257.43|255.43|257.69|255.69|257.43|255.43|226
1605656100000|2020-11-17 23:35:00|257.5|255.5|257.06|255.06|257.5|255.5|256.95|254.95|44
1605656400000|2020-11-17 23:40:00|257.1|255.1|256.7|254.7|257.1|255.1|256.66|254.66|13
1605656700000|2020-11-17 23:45:00|256.72|254.72|256.73|254.73|256.76|254.76|256.72|254.72|6
1605657000000|2020-11-17 23:50:00|256.72|254.72|256.88|254.88|256.95|254.95|256.67|254.67|108
1605657300000|2020-11-17 23:55:00|256.89|254.89|256.69|254.69|256.91|254.91|256.63|254.63|124
1605657600000|2020-11-18 00:00:00|256.67|254.67|257.88|255.88|257.92|255.92|256.66|254.66|162
1605657900000|2020-11-18 00:05:00|257.85|255.85|258.68|256.68|258.9|256.9|257.81|255.81|275
1605658200000|2020-11-18 00:10:00|258.67|256.67|259.38|257.38|259.65|257.65|258.61|256.61|344
1605658500000|2020-11-18 00:15:00|259.39|257.39|259.45|257.45|259.47|257.47|258.97|256.97|525
1605658800000|2020-11-18 00:20:00|259.46|257.46|258.59|256.59|259.48|257.48|258.59|256.59|222
1605659100000|2020-11-18 00:25:00|258.55|256.55|258.5|256.5|258.64|256.64|258.3|256.3|118
1605659400000|2020-11-18 00:30:00|258.45|256.45|258.39|256.39|258.45|256.45|258.04|256.04|85
1605659700000|2020-11-18 00:35:00|258.37|256.37|257.85|255.85|258.38|256.38|257.56|255.56|208
1605660000000|2020-11-18 00:40:00|257.95|255.95|258.3|256.3|258.3|256.3|257.79|255.79|140
1605660300000|2020-11-18 00:45:00|258.29|256.29|258.39|256.39|258.5|256.5|258.15|256.15|125
1605660600000|2020-11-18 00:50:00|258.41|256.41|258.3|256.3|258.62|256.62|258.16|256.16|189
1605660900000|2020-11-18 00:55:00|258.31|256.31|258.4|256.4|258.58|256.58|258.3|256.3|137
1605661200000|2020-11-18 01:00:00|258.39|256.39|258.19|256.19|258.96|256.96|258.19|256.19|106
1605661500000|2020-11-18 01:05:00|258.09|256.09|257.87|255.87|258.09|256.09|257.6|255.6|87
1605661800000|2020-11-18 01:10:00|257.86|255.86|257.49|255.49|257.86|255.86|257.49|255.49|55
1605662100000|2020-11-18 01:15:00|257.26|255.26|257.36|255.36|257.62|255.62|257.15|255.15|121
1605662400000|2020-11-18 01:20:00|257.31|255.31|256.91|254.91|257.31|255.31|256.83|254.83|40
1605662700000|2020-11-18 01:25:00|256.86|254.86|257.06|255.06|257.06|255.06|256.64|254.64|61
1605663000000|2020-11-18 01:30:00|257.12|255.12|257.4|255.4|257.4|255.4|257.06|255.06|56
1605663300000|2020-11-18 01:35:00|257.44|255.44|257.88|255.88|257.92|255.92|257.44|255.44|89
1605663600000|2020-11-18 01:40:00|257.9|255.9|258.14|256.14|258.22|256.22|257.82|255.82|54
1605663900000|2020-11-18 01:45:00|258.17|256.17|258.68|256.68|259.03|257.03|258.17|256.17|135
1605664200000|2020-11-18 01:50:00|258.64|256.64|258.66|256.66|258.85|256.85|258.59|256.59|110
1605664500000|2020-11-18 01:55:00|258.65|256.65|258.76|256.76|258.87|256.87|258.36|256.36|100
1605664800000|2020-11-18 02:00:00|258.74|256.74|258.17|256.17|258.74|256.74|258.17|256.17|127
1605665100000|2020-11-18 02:05:00|258.18|256.18|257.55|255.55|258.22|256.22|257.22|255.22|195
1605665400000|2020-11-18 02:10:00|257.52|255.52|257.74|255.74|257.79|255.79|257.42|255.42|92
1605665700000|2020-11-18 02:15:00|257.75|255.75|257.69|255.69|257.93|255.93|257.68|255.68|86
1605666000000|2020-11-18 02:20:00|257.75|255.75|256.87|254.87|257.75|255.75|256.87|254.87|155
1605666300000|2020-11-18 02:25:00|256.88|254.88|256.33|254.33|256.88|254.88|256.33|254.33|105
1605666600000|2020-11-18 02:30:00|256.37|254.37|256.62|254.62|256.62|254.62|256.32|254.32|54
1605666900000|2020-11-18 02:35:00|256.61|254.61|256.49|254.49|256.77|254.77|256.48|254.48|61
1605667200000|2020-11-18 02:40:00|256.51|254.51|256.66|254.66|256.69|254.69|256.5|254.5|34
1605667500000|2020-11-18 02:45:00|256.62|254.62|256.17|254.17|256.62|254.62|256.11|254.11|58
1605667800000|2020-11-18 02:50:00|256.11|254.11|256.24|254.24|256.24|254.24|256.02|254.02|238
1605668100000|2020-11-18 02:55:00|256.23|254.23|256.46|254.46|256.46|254.46|256.15|254.15|218
1605668400000|2020-11-18 03:00:00|256.45|254.45|256.25|254.25|256.55|254.55|256.25|254.25|26
1605668700000|2020-11-18 03:05:00|256.3|254.3|256.25|254.25|256.3|254.3|256.25|254.25|7
1605669000000|2020-11-18 03:10:00|255.65|253.65|255.3|253.3|255.68|253.68|255.23|253.23|30
1605669300000|2020-11-18 03:15:00|255.26|253.26|256.05|254.05|256.05|254.05|255.03|253.03|168
1605669600000|2020-11-18 03:20:00|256.04|254.04|256.14|254.14|256.23|254.23|255.95|253.95|86
1605669900000|2020-11-18 03:25:00|256.15|254.15|256.24|254.24|256.36|254.36|256.08|254.08|45
1605670200000|2020-11-18 03:30:00|256.23|254.23|256.68|254.68|256.68|254.68|256.21|254.21|38
1605670500000|2020-11-18 03:35:00|256.7|254.7|256.87|254.87|256.87|254.87|256.68|254.68|20
1605670800000|2020-11-18 03:40:00|256.93|254.93|256.83|254.83|256.93|254.93|256.74|254.74|63
1605671100000|2020-11-18 03:45:00|256.84|254.84|256.96|254.96|257.08|255.08|256.81|254.81|101
1605671400000|2020-11-18 03:50:00|256.95|254.95|256.97|254.97|257.08|255.08|256.85|254.85|163
1605671700000|2020-11-18 03:55:00|257.01|255.01|257.5|255.5|257.52|255.52|256.85|254.85|147
1605672000000|2020-11-18 04:00:00|257.54|255.54|256.93|254.93|257.8|255.8|256.93|254.93|74
1605672300000|2020-11-18 04:05:00|256.97|254.97|257.69|255.69|257.72|255.72|256.97|254.97|71
1605672600000|2020-11-18 04:10:00|257.72|255.72|259.3|257.3|259.32|257.32|257.72|255.72|195
1605672900000|2020-11-18 04:15:00|259.29|257.29|260.11|258.11|260.15|258.15|259.25|257.25|403
1605673200000|2020-11-18 04:20:00|260.06|258.06|258.1|256.1|260.17|258.17|257.76|255.76|202
1605673500000|2020-11-18 04:25:00|258.07|256.07|257.93|255.93|258.54|256.54|257.45|255.45|327
1605673800000|2020-11-18 04:30:00|257.91|255.91|257.43|255.43|258.41|256.41|257.38|255.38|214
1605674100000|2020-11-18 04:35:00|257.42|255.42|257.95|255.95|257.95|255.95|257.36|255.36|85
1605674400000|2020-11-18 04:40:00|257.94|255.94|258.25|256.25|258.36|256.36|257.94|255.94|172
1605674700000|2020-11-18 04:45:00|258.23|256.23|258.17|256.17|258.42|256.42|258.06|256.06|238
1605675000000|2020-11-18 04:50:00|258.14|256.14|258.16|256.16|258.31|256.31|258|256|142
1605675300000|2020-11-18 04:55:00|258.21|256.21|257.95|255.95|258.35|256.35|257.95|255.95|187
1605675600000|2020-11-18 05:00:00|258.05|256.05|257.2|255.2|258.05|256.05|257.2|255.2|196
1605675900000|2020-11-18 05:05:00|257.15|255.15|256.89|254.89|257.15|255.15|256.81|254.81|106
1605676200000|2020-11-18 05:10:00|256.87|254.87|256.9|254.9|256.97|254.97|256.86|254.86|11
1605676500000|2020-11-18 05:15:00|256.79|254.79|256.53|254.53|256.82|254.82|256.42|254.42|53
1605676800000|2020-11-18 05:20:00|256.54|254.54|256.53|254.53|256.64|254.64|256.47|254.47|63
1605677100000|2020-11-18 05:25:00|256.52|254.52|256.48|254.48|256.6|254.6|256.41|254.41|35
1605677400000|2020-11-18 05:30:00|256.52|254.52|256.05|254.05|256.63|254.63|256.05|254.05|65
1605677700000|2020-11-18 05:35:00|255.55|253.55|253.11|251.11|255.55|253.55|250.65|248.65|289
1605678000000|2020-11-18 05:40:00|253.01|251.01|250.2|248.2|253.01|251.01|250.2|248.2|66
1605678300000|2020-11-18 05:45:00|250.05|248.05|248|246|250.6|248.6|246.3|244.3|134
1605678600000|2020-11-18 05:50:00|247.94|245.94|249.21|247.21|249.68|247.68|247.68|245.68|394
1605678900000|2020-11-18 05:55:00|249.15|247.15|248.7|246.7|249.55|247.55|248.35|246.35|235
1605679200000|2020-11-18 06:00:00|248.68|246.68|248.33|246.33|248.72|246.72|248.03|246.03|149
1605679500000|2020-11-18 06:05:00|248.32|246.32|249.28|247.28|249.56|247.56|248.27|246.27|368
1605679800000|2020-11-18 06:10:00|249.27|247.27|249.61|247.61|249.61|247.61|249.15|247.15|125
1605680100000|2020-11-18 06:15:00|249.58|247.58|249.71|247.71|249.8|247.8|249.31|247.31|340
1605680400000|2020-11-18 06:20:00|249.75|247.75|250.4|248.4|250.67|248.67|249.75|247.75|182
1605680700000|2020-11-18 06:25:00|250.35|248.35|249.88|247.88|250.35|248.35|249.75|247.75|93
1605681000000|2020-11-18 06:30:00|249.93|247.93|250.1|248.1|250.44|248.44|249.92|247.92|137
1605681300000|2020-11-18 06:35:00|250.04|248.04|250.45|248.45|250.68|248.68|250.04|248.04|160
1605681600000|2020-11-18 06:40:00|250.39|248.39|250.15|248.15|250.41|248.41|249.86|247.86|66
1605681900000|2020-11-18 06:45:00|250.19|248.19|249.68|247.68|250.37|248.37|249.66|247.66|53
1605682200000|2020-11-18 06:50:00|249.76|247.76|249.91|247.91|250.22|248.22|249.73|247.73|43
1605682500000|2020-11-18 06:55:00|249.9|247.9|249.94|247.94|249.94|247.94|249.68|247.68|20
1605682800000|2020-11-18 07:00:00|249.92|247.92|249.5|247.5|249.92|247.92|249.33|247.33|31
1605683100000|2020-11-18 07:05:00|249.43|247.43|249.46|247.46|249.52|247.52|249.35|247.35|14
1605683400000|2020-11-18 07:10:00|249|247|250.14|248.14|250.14|248.14|249|247|22
1605683700000|2020-11-18 07:15:00|250.1|248.1|250.25|248.25|250.25|248.25|249.85|247.85|18
1605684000000|2020-11-18 07:20:00|250.2|248.2|249.45|247.45|250.2|248.2|249.31|247.31|13
1605684300000|2020-11-18 07:25:00|249.33|247.33|249.01|247.01|249.33|247.33|248.9|246.9|16
1605684600000|2020-11-18 07:30:00|249.1|247.1|249.46|247.46|249.74|247.74|249.1|247.1|13
1605684900000|2020-11-18 07:35:00|249.54|247.54|249.68|247.68|249.68|247.68|249.2|247.2|11
1605685200000|2020-11-18 07:40:00|249.85|247.85|249.99|247.99|249.99|247.99|249.85|247.85|5
1605685500000|2020-11-18 07:45:00|250.05|248.05|250.41|248.41|250.55|248.55|250.05|248.05|5
1605685800000|2020-11-18 07:50:00|250.2|248.2|249.85|247.85|250.2|248.2|249.85|247.85|11
1605686100000|2020-11-18 07:55:00|249.99|247.99|249.81|247.81|250.15|248.15|249.8|247.8|12
1605686400000|2020-11-18 08:00:00|249.9|247.9|249.65|247.65|250.17|248.17|249.65|247.65|13
1605686700000|2020-11-18 08:05:00|249.45|247.45|250.04|248.04|250.04|248.04|249.45|247.45|9
1605687000000|2020-11-18 08:10:00|249.9|247.9|249.95|247.95|249.95|247.95|249.9|247.9|2
1605687300000|2020-11-18 08:15:00|249.63|247.63|249.56|247.56|249.66|247.66|249.5|247.5|6
1605687600000|2020-11-18 08:20:00|249.6|247.6|249.55|247.55|249.6|247.6|249.3|247.3|10
1605687900000|2020-11-18 08:25:00|249.5|247.5|249.3|247.3|249.55|247.55|249.3|247.3|10
1605688200000|2020-11-18 08:30:00|249.27|247.27|249.27|247.27|249.31|247.31|249.15|247.15|16
1605688500000|2020-11-18 08:35:00|249.32|247.32|249.31|247.31|249.5|247.5|249.25|247.25|22
1605688800000|2020-11-18 08:40:00|249.38|247.38|249.45|247.45|249.5|247.5|249.38|247.38|7
1605689100000|2020-11-18 08:45:00|249.5|247.5|249.47|247.47|249.5|247.5|249.45|247.45|7
1605689400000|2020-11-18 08:50:00|249.11|247.11|249.55|247.55|249.55|247.55|248.87|246.87|18
1605689700000|2020-11-18 08:55:00|249.29|247.29|249.5|247.5|249.55|247.55|249.23|247.23|53
1605690000000|2020-11-18 09:00:00|249.45|247.45|249.25|247.25|249.5|247.5|249.14|247.14|16
1605690300000|2020-11-18 09:05:00|249.26|247.26|249.13|247.13|249.45|247.45|248.93|246.93|23
1605690600000|2020-11-18 09:10:00|248.98|246.98|248.56|246.56|248.98|246.98|248.29|246.29|77
1605690900000|2020-11-18 09:15:00|248.57|246.57|248.95|246.95|249.05|247.05|248.56|246.56|26
1605691200000|2020-11-18 09:20:00|248.98|246.98|248.49|246.49|248.98|246.98|248.46|246.46|36
1605691500000|2020-11-18 09:25:00|248.5|246.5|248.35|246.35|248.53|246.53|248.15|246.15|71
1605691800000|2020-11-18 09:30:00|248.34|246.34|248.59|246.59|248.65|246.65|248.33|246.33|77
1605692100000|2020-11-18 09:35:00|248.58|246.58|248.03|246.03|248.68|246.68|247.94|245.94|68
1605692400000|2020-11-18 09:40:00|247.94|245.94|247.92|245.92|248.15|246.15|247.78|245.78|52
1605692700000|2020-11-18 09:45:00|247.93|245.93|248.45|246.45|248.45|246.45|247.61|245.61|53
1605693000000|2020-11-18 09:50:00|248.51|246.51|248.65|246.65|248.72|246.72|248.2|246.2|49
1605693300000|2020-11-18 09:55:00|248.7|246.7|248.75|246.75|249.01|247.01|248.6|246.6|145
1605693600000|2020-11-18 10:00:00|248.67|246.67|248.46|246.46|248.74|246.74|248.28|246.28|65
1605693900000|2020-11-18 10:05:00|248.45|246.45|248.69|246.69|248.7|246.7|248.45|246.45|46
1605694200000|2020-11-18 10:10:00|248.7|246.7|248.8|246.8|248.8|246.8|248.46|246.46|49
1605694500000|2020-11-18 10:15:00|248.73|246.73|248.63|246.63|248.76|246.76|248.36|246.36|36
1605694800000|2020-11-18 10:20:00|248.68|246.68|248.34|246.34|248.68|246.68|248.31|246.31|11
1605695100000|2020-11-18 10:25:00|248.39|246.39|248.59|246.59|248.9|246.9|248.39|246.39|28
1605695400000|2020-11-18 10:30:00|248.64|246.64|248.67|246.67|248.77|246.77|248.43|246.43|22
1605695700000|2020-11-18 10:35:00|248.72|246.72|248.36|246.36|248.72|246.72|248.34|246.34|21
1605696000000|2020-11-18 10:40:00|248.37|246.37|248.33|246.33|248.41|246.41|248.21|246.21|29
1605696300000|2020-11-18 10:45:00|248.29|246.29|248.26|246.26|248.34|246.34|248.17|246.17|24
1605696600000|2020-11-18 10:50:00|248.27|246.27|248.3|246.3|248.57|246.57|248.2|246.2|49
1605696900000|2020-11-18 10:55:00|248.29|246.29|249.18|247.18|249.18|247.18|248.29|246.29|111
1605697200000|2020-11-18 11:00:00|249.15|247.15|248.79|246.79|249.18|247.18|248.59|246.59|89
1605697500000|2020-11-18 11:05:00|248.8|246.8|248.59|246.59|248.82|246.82|248.58|246.58|57
1605697800000|2020-11-18 11:10:00|248.28|246.28|248.15|246.15|248.39|246.39|248.15|246.15|17
1605698100000|2020-11-18 11:15:00|248.21|246.21|248.05|246.05|248.21|246.21|248.05|246.05|16
1605698400000|2020-11-18 11:20:00|247.82|245.82|248.2|246.2|248.2|246.2|247.64|245.64|19
1605698700000|2020-11-18 11:25:00|248.39|246.39|248.3|246.3|248.7|246.7|248.2|246.2|24
1605699000000|2020-11-18 11:30:00|248.29|246.29|248.28|246.28|248.78|246.78|248.13|246.13|54
1605699300000|2020-11-18 11:35:00|248.35|246.35|249.21|247.21|249.41|247.41|248.22|246.22|113
1605699600000|2020-11-18 11:40:00|249.22|247.22|249.55|247.55|249.9|247.9|249.21|247.21|82
1605699900000|2020-11-18 11:45:00|249.46|247.46|249.95|247.95|250.05|248.05|249.41|247.41|48
1605700200000|2020-11-18 11:50:00|250.78|248.78|250.85|248.85|251.04|249.04|250.53|248.53|137
1605700500000|2020-11-18 11:55:00|250.84|248.84|251.1|249.1|251.28|249.28|250.68|248.68|401
1605700800000|2020-11-18 12:00:00|251.24|249.24|250.5|248.5|251.24|249.24|250.5|248.5|541
1605701100000|2020-11-18 12:05:00|250.49|248.49|250.42|248.42|250.72|248.72|250.34|248.34|42
1605701400000|2020-11-18 12:10:00|250.4|248.4|250.24|248.24|250.47|248.47|250.24|248.24|134
1605701700000|2020-11-18 12:15:00|250.22|248.22|250.33|248.33|250.49|248.49|249.9|247.9|130
1605702000000|2020-11-18 12:20:00|250.37|248.37|250.06|248.06|250.44|248.44|250.06|248.06|158
1605702300000|2020-11-18 12:25:00|250.16|248.16|250.22|248.22|250.26|248.26|250.01|248.01|162
1605702600000|2020-11-18 12:30:00|250.26|248.26|250.05|248.05|250.57|248.57|250.04|248.04|93
1605702900000|2020-11-18 12:35:00|250.09|248.09|249.78|247.78|250.09|248.09|249.51|247.51|143
1605703200000|2020-11-18 12:40:00|249.79|247.79|250.06|248.06|250.34|248.34|249.71|247.71|200
1605703500000|2020-11-18 12:45:00|250.23|248.23|249.69|247.69|250.33|248.33|249.69|247.69|72
1605703800000|2020-11-18 12:50:00|249.65|247.65|248.69|246.69|249.65|247.65|248.67|246.67|121
1605704100000|2020-11-18 12:55:00|248.72|246.72|248.68|246.68|249.17|247.17|248.58|246.58|137
1605704400000|2020-11-18 13:00:00|248.93|246.93|248.67|246.67|249.06|247.06|248.47|246.47|143
1605704700000|2020-11-18 13:05:00|248.73|246.73|248.71|246.71|249|247|248.7|246.7|37
1605705000000|2020-11-18 13:10:00|248.64|246.64|248.7|246.7|248.87|246.87|248.61|246.61|17
1605705300000|2020-11-18 13:15:00|248.79|246.79|248.82|246.82|248.82|246.82|248.78|246.78|12
1605705600000|2020-11-18 13:20:00|248.84|246.84|248.99|246.99|248.99|246.99|248.84|246.84|3
1605705900000|2020-11-18 13:25:00|249|247|248.7|246.7|249.31|247.31|248.64|246.64|110
1605706200000|2020-11-18 13:30:00|248.71|246.71|248.63|246.63|248.71|246.71|248.56|246.56|77
1605706500000|2020-11-18 13:35:00|249.06|247.06|249.06|247.06|249.06|247.06|249.05|247.05|3
1605706800000|2020-11-18 13:40:00|248.7|246.7|248.77|246.77|248.77|246.77|248.7|246.7|6
1605707100000|2020-11-18 13:45:00|248.74|246.74|248.34|246.34|248.77|246.77|248.27|246.27|46
1605707400000|2020-11-18 13:50:00|248.27|246.27|248.11|246.11|248.33|246.33|248.11|246.11|35
1605707700000|2020-11-18 13:55:00|248.64|246.64|247.92|245.92|248.64|246.64|247.83|245.83|56
1605708000000|2020-11-18 14:00:00|247.85|245.85|247.37|245.37|247.85|245.85|247.25|245.25|58
1605708300000|2020-11-18 14:05:00|247.49|245.49|247.37|245.37|247.55|245.55|247.37|245.37|54
1605708600000|2020-11-18 14:10:00|247.38|245.38|247.62|245.62|247.79|245.79|247.16|245.16|118
1605708900000|2020-11-18 14:15:00|247.65|245.65|247.63|245.63|247.67|245.67|247.59|245.59|20
1605709200000|2020-11-18 14:20:00|247.62|245.62|247.71|245.71|247.73|245.73|247.52|245.52|18
1605709500000|2020-11-18 14:25:00|247.66|245.66|247.43|245.43|247.73|245.73|247.33|245.33|33
1605709800000|2020-11-18 14:30:00|247.47|245.47|247.18|245.18|247.51|245.51|247.17|245.17|75
1605710100000|2020-11-18 14:35:00|247.19|245.19|247.27|245.27|247.27|245.27|246.91|244.91|30
1605710400000|2020-11-18 14:40:00|247.28|245.28|247.94|245.94|247.94|245.94|247.28|245.28|41
1605710700000|2020-11-18 14:45:00|247.95|245.95|247.74|245.74|248.08|246.08|247.74|245.74|23
1605711000000|2020-11-18 14:50:00|247.48|245.48|247.47|245.47|247.48|245.48|247.47|245.47|2
1605711300000|2020-11-18 14:55:00|247.46|245.46|247.12|245.12|247.46|245.46|247.11|245.11|27
1605711600000|2020-11-18 15:00:00|247.11|245.11|246.8|244.8|247.11|245.11|246.8|244.8|41
1605711900000|2020-11-18 15:05:00|246.79|244.79|246.43|244.43|246.79|244.79|246.23|244.23|58
1605712200000|2020-11-18 15:10:00|246.42|244.42|246.85|244.85|247.05|245.05|245.88|243.88|45
1605712500000|2020-11-18 15:15:00|246.8|244.8|245.3|243.3|246.81|244.81|244.81|242.81|160
1605712800000|2020-11-18 15:20:00|245.31|243.31|245.51|243.51|245.6|243.6|244.97|242.97|122
1605713100000|2020-11-18 15:25:00|245.41|243.41|246.75|244.75|246.81|244.81|245.29|243.29|380
1605713400000|2020-11-18 15:30:00|246.74|244.74|247.08|245.08|247.55|245.55|246.65|244.65|186
1605713700000|2020-11-18 15:35:00|247.1|245.1|247.69|245.69|247.69|245.69|247.08|245.08|98
1605714000000|2020-11-18 15:40:00|247.7|245.7|247.66|245.66|247.73|245.73|247.49|245.49|65
1605714300000|2020-11-18 15:45:00|247.49|245.49|247.41|245.41|247.49|245.49|247.33|245.33|40
1605714600000|2020-11-18 15:50:00|247.42|245.42|247.69|245.69|248|246|247.42|245.42|24
1605714900000|2020-11-18 15:55:00|247.68|245.68|247.34|245.34|247.68|245.68|247.34|245.34|27
1605715200000|2020-11-18 16:00:00|247.17|245.17|247.52|245.52|247.68|245.68|247.06|245.06|287
1605715500000|2020-11-18 16:05:00|247.49|245.49|247.55|245.55|247.72|245.72|247.47|245.47|136
1605715800000|2020-11-18 16:10:00|247.46|245.46|246.15|244.15|247.46|245.46|246.15|244.15|42
1605716100000|2020-11-18 16:15:00|246.17|244.17|246.19|244.19|246.37|244.37|246.11|244.11|38
1605716400000|2020-11-18 16:20:00|246.08|244.08|246.8|244.8|246.91|244.91|245.69|243.69|115
1605716700000|2020-11-18 16:25:00|246.76|244.76|247.66|245.66|247.66|245.66|246.48|244.48|203
1605717000000|2020-11-18 16:30:00|247.65|245.65|247.93|245.93|248.24|246.24|247.45|245.45|380
1605717300000|2020-11-18 16:35:00|248.1|246.1|248.54|246.54|248.54|246.54|248.05|246.05|262
1605717600000|2020-11-18 16:40:00|248.44|246.44|247.76|245.76|248.44|246.44|247.73|245.73|155
1605717900000|2020-11-18 16:45:00|247.78|245.78|248.02|246.02|248.02|246.02|247.48|245.48|102
1605718200000|2020-11-18 16:50:00|247.99|245.99|248.29|246.29|248.35|246.35|247.65|245.65|49
1605718500000|2020-11-18 16:55:00|248.1|246.1|248.22|246.22|248.29|246.29|247.85|245.85|18
1605718800000|2020-11-18 17:00:00|248.23|246.23|248.13|246.13|248.23|246.23|248.13|246.13|2
1605719100000|2020-11-18 17:05:00|248.05|246.05|248.52|246.52|248.55|246.55|248.05|246.05|8
1605719400000|2020-11-18 17:10:00|248.46|246.46|248.59|246.59|248.71|246.71|248.46|246.46|17
1605719700000|2020-11-18 17:15:00|248.45|246.45|248.05|246.05|248.54|246.54|248.05|246.05|20
1605720000000|2020-11-18 17:20:00|248.15|246.15|247.94|245.94|248.16|246.16|247.94|245.94|9
1605720300000|2020-11-18 17:25:00|247.38|245.38|247.15|245.15|247.51|245.51|247.15|245.15|10
1605720600000|2020-11-18 17:30:00|247.1|245.1|247.01|245.01|247.45|245.45|247.01|245.01|10
1605720900000|2020-11-18 17:35:00|246.86|244.86|247.16|245.16|247.31|245.31|246.82|244.82|19
1605721200000|2020-11-18 17:40:00|247.02|245.02|246.97|244.97|247.36|245.36|246.86|244.86|72
1605721500000|2020-11-18 17:45:00|247.08|245.08|246.99|244.99|247.18|245.18|246.85|244.85|17
1605721800000|2020-11-18 17:50:00|246.9|244.9|246.75|244.75|247.17|245.17|246.75|244.75|18
1605722100000|2020-11-18 17:55:00|246.84|244.84|246.94|244.94|246.94|244.94|246.84|244.84|4
1605722400000|2020-11-18 18:00:00|246.97|244.97|247.2|245.2|247.2|245.2|246.97|244.97|4
1605722700000|2020-11-18 18:05:00|247.25|245.25|247.4|245.4|247.6|245.6|247.24|245.24|12
1605723000000|2020-11-18 18:10:00|247.3|245.3|247.36|245.36|247.36|245.36|247.2|245.2|4
1605723300000|2020-11-18 18:15:00|247.28|245.28|247.38|245.38|247.62|245.62|247.28|245.28|10
1605723600000|2020-11-18 18:20:00|247.39|245.39|247.57|245.57|247.57|245.57|247.23|245.23|4
1605723900000|2020-11-18 18:25:00|247.58|245.58|247.79|245.79|247.83|245.83|247.58|245.58|6
1605724200000|2020-11-18 18:30:00|247.8|245.8|247.72|245.72|247.82|245.82|247.67|245.67|9
1605724500000|2020-11-18 18:35:00|247.73|245.73|247.61|245.61|247.74|245.74|247.61|245.61|4
1605724800000|2020-11-18 18:40:00|247.15|245.15|247.5|245.5|247.5|245.5|247.15|245.15|2
1605725100000|2020-11-18 18:45:00|247.45|245.45|247.45|245.45|247.45|245.45|247.45|245.45|1
1605725400000|2020-11-18 18:50:00|247|245|247.19|245.19|247.35|245.35|246.9|244.9|14
1605725700000|2020-11-18 18:55:00|247.15|245.15|246.89|244.89|247.15|245.15|246.85|244.85|6
1605726000000|2020-11-18 19:00:00|246.94|244.94|246.95|244.95|246.96|244.96|246.94|244.94|6
1605726300000|2020-11-18 19:05:00|246.96|244.96|247.35|245.35|247.35|245.35|246.95|244.95|4
1605726600000|2020-11-18 19:10:00|247.36|245.36|247.36|245.36|247.36|245.36|247.36|245.36|1
1605726900000|2020-11-18 19:15:00|247.35|245.35|247.61|245.61|247.61|245.61|246.9|244.9|11
1605727500000|2020-11-18 19:25:00|246.75|244.75|246.91|244.91|247.13|245.13|246.36|244.36|15
1605727800000|2020-11-18 19:30:00|246.85|244.85|247.3|245.3|247.56|245.56|246.85|244.85|18
1605728100000|2020-11-18 19:35:00|247.01|245.01|246.75|244.75|247.1|245.1|246.61|244.61|11
1605728400000|2020-11-18 19:40:00|246.67|244.67|247.01|245.01|247.02|245.02|246.64|244.64|12
1605728700000|2020-11-18 19:45:00|246.97|244.97|246.92|244.92|247.1|245.1|246.75|244.75|10
1605729000000|2020-11-18 19:50:00|246.61|244.61|246.86|244.86|246.86|244.86|246.51|244.51|12
1605729300000|2020-11-18 19:55:00|247.03|245.03|247.46|245.46|247.46|245.46|247.02|245.02|7
1605729600000|2020-11-18 20:00:00|247.61|245.61|246.96|244.96|247.61|245.61|246.91|244.91|8
1605729900000|2020-11-18 20:05:00|246.89|244.89|247.35|245.35|247.36|245.36|246.89|244.89|16
1605730200000|2020-11-18 20:10:00|247.31|245.31|246.85|244.85|247.64|245.64|246.81|244.81|13
1605730500000|2020-11-18 20:15:00|246.96|244.96|247.35|245.35|247.55|245.55|246.96|244.96|11
1605730800000|2020-11-18 20:20:00|247.39|245.39|247.39|245.39|247.39|245.39|247.39|245.39|1
1605731100000|2020-11-18 20:25:00|247.15|245.15|246.55|244.55|247.15|245.15|246.5|244.5|16
1605731400000|2020-11-18 20:30:00|246.4|244.4|246.65|244.65|246.65|244.65|246.34|244.34|5
1605731700000|2020-11-18 20:35:00|246.64|244.64|246.75|244.75|246.85|244.85|246.64|244.64|15
1605732000000|2020-11-18 20:40:00|246.56|244.56|246.66|244.66|246.66|244.66|246.36|244.36|11
1605732300000|2020-11-18 20:45:00|246.81|244.81|246.85|244.85|247.06|245.06|246.71|244.71|8
1605732600000|2020-11-18 20:50:00|246.95|244.95|247.2|245.2|247.35|245.35|246.95|244.95|12
1605732900000|2020-11-18 20:55:00|247.15|245.15|247.15|245.15|247.15|245.15|247.15|245.15|1
1605733200000|2020-11-18 21:00:00|247|245|247.59|245.59|247.63|245.63|247|245|130
1605733500000|2020-11-18 21:05:00|247.53|245.53|247.77|245.77|247.98|245.98|247.34|245.34|373
1605733800000|2020-11-18 21:10:00|247.83|245.83|247.76|245.76|248.05|246.05|247.49|245.49|378
1605734100000|2020-11-18 21:15:00|247.77|245.77|247.77|245.77|247.86|245.86|247.58|245.58|221
1605734400000|2020-11-18 21:20:00|247.79|245.79|247.74|245.74|247.81|245.81|247.69|245.69|55
1605734700000|2020-11-18 21:25:00|247.73|245.73|247.58|245.58|247.73|245.73|247.57|245.57|98
1605735000000|2020-11-18 21:30:00|247.56|245.56|247.64|245.64|247.66|245.66|247.01|245.01|113
1605735300000|2020-11-18 21:35:00|247.62|245.62|247.8|245.8|247.86|245.86|247.55|245.55|119
1605735600000|2020-11-18 21:40:00|247.85|245.85|248.09|246.09|248.15|246.15|247.81|245.81|11
1605735900000|2020-11-18 21:45:00|248.05|246.05|247.83|245.83|248.05|246.05|247.82|245.82|8
1605736200000|2020-11-18 21:50:00|247.72|245.72|247.25|245.25|247.75|245.75|247.11|245.11|18
1605736500000|2020-11-18 21:55:00|247.05|245.05|247.82|245.82|247.9|245.9|247.05|245.05|22
1605736800000|2020-11-18 22:00:00|247.81|245.81|247.94|245.94|247.94|245.94|247.8|245.8|421
1605737100000|2020-11-18 22:05:00|247.97|245.97|247.85|245.85|247.98|245.98|247.81|245.81|7
1605737400000|2020-11-18 22:10:00|247.9|245.9|247.98|245.98|247.98|245.98|247.9|245.9|6
1605737700000|2020-11-18 22:15:00|248.17|246.17|248.45|246.45|248.46|246.46|248.17|246.17|6
1605738600000|2020-11-18 22:30:00|248.41|246.41|248.42|246.42|248.42|246.42|248.41|246.41|2
1605738900000|2020-11-18 22:35:00|248.37|246.37|248.33|246.33|248.43|246.43|248.27|246.27|6
1605739200000|2020-11-18 22:40:00|248.4|246.4|248.44|246.44|248.46|246.46|248.4|246.4|9
1605739500000|2020-11-18 22:45:00|248.45|246.45|248.49|246.49|248.5|246.5|248.39|246.39|12
1605740100000|2020-11-18 22:55:00|248.5|246.5|248.83|246.83|248.87|246.87|248.5|246.5|6
1605740400000|2020-11-18 23:00:00|248.89|246.89|248.82|246.82|249.26|247.26|248.42|246.42|11
1605740700000|2020-11-18 23:05:00|248.83|246.83|248.83|246.83|248.83|246.83|248.83|246.83|1
1605741000000|2020-11-18 23:10:00|248.97|246.97|249.01|247.01|249.01|247.01|248.97|246.97|5
1605741300000|2020-11-18 23:15:00|249.1|247.1|248.56|246.56|249.1|247.1|248.55|246.55|24
1605741600000|2020-11-18 23:20:00|248.07|246.07|248.01|246.01|248.07|246.07|247.82|245.82|6
1605741900000|2020-11-18 23:25:00|248.03|246.03|247.91|245.91|248.16|246.16|247.82|245.82|17
1605742200000|2020-11-18 23:30:00|247.95|245.95|248.15|246.15|248.2|246.2|247.95|245.95|18
1605742500000|2020-11-18 23:35:00|248.14|246.14|248.2|246.2|248.35|246.35|248.1|246.1|26
1605742800000|2020-11-18 23:40:00|248.19|246.19|248.14|246.14|248.19|246.19|248.05|246.05|8
1605743100000|2020-11-18 23:45:00|248.1|246.1|248.15|246.15|248.15|246.15|248.1|246.1|10
1605743400000|2020-11-18 23:50:00|248.1|246.1|248.15|246.15|248.2|246.2|248.05|246.05|10
1605743700000|2020-11-18 23:55:00|248.2|246.2|248.1|246.1|248.2|246.2|248.1|246.1|73
1605744000000|2020-11-19 00:00:00|248.13|246.13|247.86|245.86|248.41|246.41|247.86|245.86|18
1605744300000|2020-11-19 00:05:00|247.79|245.79|247.34|245.34|247.79|245.79|247.34|245.34|13
1605744600000|2020-11-19 00:10:00|247.21|245.21|247.1|245.1|247.34|245.34|247.1|245.1|20
1605744900000|2020-11-19 00:15:00|247.15|245.15|247.26|245.26|247.89|245.89|247.06|245.06|26
1605745200000|2020-11-19 00:20:00|247.21|245.21|247.05|245.05|247.21|245.21|246.62|244.62|41
1605745500000|2020-11-19 00:25:00|247.07|245.07|248.9|246.9|249.21|247.21|247.02|245.02|219
1605745800000|2020-11-19 00:30:00|249.01|247.01|250.35|248.35|250.4|248.4|248.97|246.97|335
1605746100000|2020-11-19 00:35:00|250.32|248.32|250.4|248.4|250.47|248.47|250.16|248.16|57
1605746400000|2020-11-19 00:40:00|250.48|248.48|249.8|247.8|250.79|248.79|249.8|247.8|59
1605746700000|2020-11-19 00:45:00|249.7|247.7|249.79|247.79|249.79|247.79|249.61|247.61|5
1605747000000|2020-11-19 00:50:00|249.84|247.84|249.82|247.82|250.39|248.39|249.82|247.82|41
1605747300000|2020-11-19 00:55:00|249.85|247.85|249.99|247.99|250.24|248.24|249.85|247.85|10
1605747600000|2020-11-19 01:00:00|250.05|248.05|249.5|247.5|250.05|248.05|249.5|247.5|12
1605747900000|2020-11-19 01:05:00|249.71|247.71|249.71|247.71|249.82|247.82|249.39|247.39|39
1605748200000|2020-11-19 01:10:00|249.64|247.64|249.68|247.68|249.68|247.68|249.44|247.44|8
1605748500000|2020-11-19 01:15:00|249.78|247.78|249.49|247.49|249.78|247.78|249.49|247.49|12
1605749100000|2020-11-19 01:25:00|249.2|247.2|249.55|247.55|249.55|247.55|249.2|247.2|7
1605749400000|2020-11-19 01:30:00|249.64|247.64|249.65|247.65|249.75|247.75|249.64|247.64|5
1605749700000|2020-11-19 01:35:00|249.69|247.69|249.6|247.6|249.69|247.69|249.6|247.6|3
1605750000000|2020-11-19 01:40:00|249.61|247.61|249.24|247.24|249.61|247.61|249.24|247.24|15
1605750300000|2020-11-19 01:45:00|249.19|247.19|248.94|246.94|249.32|247.32|248.94|246.94|19
1605750600000|2020-11-19 01:50:00|248.99|246.99|248.99|246.99|249.04|247.04|248.98|246.98|5
1605750900000|2020-11-19 01:55:00|249.04|247.04|249.13|247.13|249.2|247.2|249.04|247.04|24
1605751200000|2020-11-19 02:00:00|249.31|247.31|249.25|247.25|249.46|247.46|249.2|247.2|20
1605751500000|2020-11-19 02:05:00|249.2|247.2|249.25|247.25|249.25|247.25|249.2|247.2|7
1605751800000|2020-11-19 02:10:00|249.26|247.26|249.73|247.73|249.75|247.75|249.26|247.26|38
1605752100000|2020-11-19 02:15:00|249.72|247.72|249.87|247.87|249.95|247.95|249.69|247.69|57
1605752400000|2020-11-19 02:20:00|249.88|247.88|249.98|247.98|249.99|247.99|249.88|247.88|10
1605753000000|2020-11-19 02:30:00|250.1|248.1|250.42|248.42|250.42|248.42|250.06|248.06|91
1605753300000|2020-11-19 02:35:00|250.29|248.29|250.29|248.29|250.29|248.29|250.29|248.29|1
1605753900000|2020-11-19 02:45:00|250.42|248.42|250.4|248.4|250.49|248.49|250.4|248.4|8
1605754200000|2020-11-19 02:50:00|250.56|248.56|250.51|248.51|250.6|248.6|250.5|248.5|7
1605754500000|2020-11-19 02:55:00|250.57|248.57|250.48|248.48|250.71|248.71|250.48|248.48|59
1605754800000|2020-11-19 03:00:00|250.49|248.49|250.74|248.74|250.83|248.83|250.42|248.42|83
1605755100000|2020-11-19 03:05:00|250.84|248.84|250.85|248.85|250.93|248.93|250.7|248.7|37
1605755400000|2020-11-19 03:10:00|250.9|248.9|250.48|248.48|250.9|248.9|250.37|248.37|87
1605755700000|2020-11-19 03:15:00|250.74|248.74|250.62|248.62|250.81|248.81|250.62|248.62|34
1605756000000|2020-11-19 03:20:00|250.64|248.64|250.33|248.33|250.66|248.66|250.28|248.28|150
1605756300000|2020-11-19 03:25:00|250.34|248.34|250.37|248.37|250.45|248.45|250.26|248.26|67
1605756600000|2020-11-19 03:30:00|250.36|248.36|250.43|248.43|250.51|248.51|250.26|248.26|135
1605756900000|2020-11-19 03:35:00|250.25|248.25|249.69|247.69|250.25|248.25|249.6|247.6|119
1605757200000|2020-11-19 03:40:00|249.67|247.67|249.66|247.66|249.71|247.71|249.61|247.61|123
1605757500000|2020-11-19 03:45:00|249.67|247.67|249.62|247.62|249.72|247.72|249.6|247.6|32
1605757800000|2020-11-19 03:50:00|249.63|247.63|249.63|247.63|249.63|247.63|249.59|247.59|31
1605758100000|2020-11-19 03:55:00|249.62|247.62|249.55|247.55|249.63|247.63|249.34|247.34|66
1605758400000|2020-11-19 04:00:00|249.57|247.57|249.54|247.54|249.61|247.61|249.38|247.38|60
1605758700000|2020-11-19 04:05:00|249.55|247.55|249.55|247.55|249.59|247.59|249.5|247.5|55
1605759000000|2020-11-19 04:10:00|249.54|247.54|249.54|247.54|249.55|247.55|249.5|247.5|87
1605759300000|2020-11-19 04:15:00|249.53|247.53|249.5|247.5|249.55|247.55|249.5|247.5|32
1605759600000|2020-11-19 04:20:00|249.54|247.54|249.5|247.5|249.55|247.55|249.4|247.4|73
1605759900000|2020-11-19 04:25:00|249.49|247.49|249.2|247.2|249.56|247.56|249.16|247.16|78
1605760200000|2020-11-19 04:30:00|249.21|247.21|249.28|247.28|249.31|247.31|249.17|247.17|53
1605760500000|2020-11-19 04:35:00|249.23|247.23|249.19|247.19|249.3|247.3|249.19|247.19|7
1605760800000|2020-11-19 04:40:00|249.15|247.15|249.29|247.29|249.29|247.29|249.15|247.15|15
1605761100000|2020-11-19 04:45:00|249.28|247.28|249.56|247.56|249.56|247.56|249.25|247.25|32
1605761400000|2020-11-19 04:50:00|249.57|247.57|249.57|247.57|249.57|247.57|249.57|247.57|1
1605761700000|2020-11-19 04:55:00|249.74|247.74|249.78|247.78|249.78|247.78|249.72|247.72|8
1605762000000|2020-11-19 05:00:00|249.96|247.96|249.87|247.87|249.96|247.96|249.82|247.82|15
1605762300000|2020-11-19 05:05:00|249.88|247.88|249.85|247.85|249.9|247.9|249.85|247.85|20
1605762600000|2020-11-19 05:10:00|249.82|247.82|249.83|247.83|249.83|247.83|249.79|247.79|8
1605762900000|2020-11-19 05:15:00|249.82|247.82|249.77|247.77|249.83|247.83|249.77|247.77|14
1605763200000|2020-11-19 05:20:00|249.6|247.6|249.61|247.61|249.61|247.61|249.6|247.6|2
1605763500000|2020-11-19 05:25:00|249.66|247.66|249.54|247.54|249.67|247.67|249.52|247.52|28
1605763800000|2020-11-19 05:30:00|249.52|247.52|249.31|247.31|249.55|247.55|249.31|247.31|39
1605764100000|2020-11-19 05:35:00|249.38|247.38|249.38|247.38|249.38|247.38|249.38|247.38|1
1605764700000|2020-11-19 05:45:00|249.29|247.29|249.36|247.36|249.36|247.36|249.27|247.27|15
1605765000000|2020-11-19 05:50:00|249.35|247.35|249.34|247.34|249.52|247.52|249.22|247.22|26
1605765300000|2020-11-19 05:55:00|249.37|247.37|249.26|247.26|249.38|247.38|249.21|247.21|12
1605765600000|2020-11-19 06:00:00|249.27|247.27|249.37|247.37|249.42|247.42|249.27|247.27|7
1605765900000|2020-11-19 06:05:00|249.38|247.38|249.4|247.4|249.4|247.4|249.38|247.38|3
1605766200000|2020-11-19 06:10:00|249.41|247.41|249.43|247.43|249.43|247.43|249.41|247.41|3
1605766500000|2020-11-19 06:15:00|249.48|247.48|249.49|247.49|249.5|247.5|249.47|247.47|7
1605766800000|2020-11-19 06:20:00|249.31|247.31|249.21|247.21|249.34|247.34|249.21|247.21|16
1605767100000|2020-11-19 06:25:00|249.26|247.26|248.62|246.62|249.26|247.26|248.62|246.62|13
1605767400000|2020-11-19 06:30:00|248.55|246.55|248.46|246.46|248.64|246.64|248.43|246.43|39
1605767700000|2020-11-19 06:35:00|248.47|246.47|248.63|246.63|248.73|246.73|248.47|246.47|22
1605768000000|2020-11-19 06:40:00|248.56|246.56|248.56|246.56|248.57|246.57|248.56|246.56|3
1605768300000|2020-11-19 06:45:00|248.57|246.57|248.56|246.56|248.61|246.61|248.56|246.56|18
1605768600000|2020-11-19 06:50:00|248.57|246.57|248.57|246.57|248.57|246.57|248.41|246.41|4
1605769200000|2020-11-19 07:00:00|248.46|246.46|248.37|246.37|248.47|246.47|248.37|246.37|12
1605769500000|2020-11-19 07:05:00|248.42|246.42|248.3|246.3|248.5|246.5|248.29|246.29|32
1605769800000|2020-11-19 07:10:00|248.31|246.31|248.19|246.19|248.41|246.41|248.19|246.19|25
1605770100000|2020-11-19 07:15:00|248.27|246.27|248.33|246.33|248.33|246.33|248.2|246.2|22
1605770400000|2020-11-19 07:20:00|248.25|246.25|248.33|246.33|248.33|246.33|248.25|246.25|6
1605770700000|2020-11-19 07:25:00|248.31|246.31|248.32|246.32|248.32|246.32|248.31|246.31|8
1605771000000|2020-11-19 07:30:00|248.31|246.31|248.21|246.21|248.33|246.33|248.15|246.15|31
1605771300000|2020-11-19 07:35:00|248.15|246.15|247.85|245.85|248.16|246.16|247.85|245.85|3
1605771600000|2020-11-19 07:40:00|247.86|245.86|247.85|245.85|247.88|245.88|247.83|245.83|6
1605772200000|2020-11-19 07:50:00|247.77|245.77|247.23|245.23|247.77|245.77|247.23|245.23|78
1605772500000|2020-11-19 07:55:00|247.22|245.22|247.07|245.07|247.22|245.22|247.03|245.03|59
1605772800000|2020-11-19 08:00:00|247.03|245.03|247.08|245.08|247.08|245.08|247.03|245.03|120
1605773100000|2020-11-19 08:05:00|247.07|245.07|247.07|245.07|247.08|245.08|247.07|245.07|17
1605773400000|2020-11-19 08:10:00|247.06|245.06|247.06|245.06|247.07|245.07|247.06|245.06|37
1605773700000|2020-11-19 08:15:00|246.72|244.72|246.76|244.76|246.76|244.76|246.71|244.71|20
1605774000000|2020-11-19 08:20:00|246.77|244.77|246.58|244.58|246.77|244.77|246.51|244.51|11
1605774600000|2020-11-19 08:30:00|246.47|244.47|246.78|244.78|246.78|244.78|246.47|244.47|4
1605774900000|2020-11-19 08:35:00|246.74|244.74|246.73|244.73|246.74|244.74|246.65|244.65|6
1605775200000|2020-11-19 08:40:00|246.72|244.72|246.22|244.22|246.72|244.72|246.16|244.16|19
1605775500000|2020-11-19 08:45:00|246.12|244.12|245.64|243.64|246.12|244.12|245.6|243.6|112
1605775800000|2020-11-19 08:50:00|245.68|243.68|245.75|243.75|245.88|243.88|245.67|243.67|51
1605776100000|2020-11-19 08:55:00|245.71|243.71|245.76|243.76|245.86|243.86|245.71|243.71|14
1605776400000|2020-11-19 09:00:00|245.66|243.66|245.7|243.7|245.74|243.74|245.66|243.66|7
1605776700000|2020-11-19 09:05:00|245.69|243.69|245.76|243.76|245.8|243.8|245.65|243.65|11
1605777000000|2020-11-19 09:10:00|245.69|243.69|245.95|243.95|245.95|243.95|245.69|243.69|6
1605777600000|2020-11-19 09:20:00|246.08|244.08|245.98|243.98|246.09|244.09|245.94|243.94|14
1605777900000|2020-11-19 09:25:00|245.99|243.99|246.09|244.09|246.09|244.09|245.85|243.85|52
1605778500000|2020-11-19 09:35:00|245.93|243.93|245.96|243.96|246.04|244.04|245.79|243.79|33
1605778800000|2020-11-19 09:40:00|246.02|244.02|245.88|243.88|246.05|244.05|245.87|243.87|65
1605779100000|2020-11-19 09:45:00|245.82|243.82|245.52|243.52|245.9|243.9|245.47|243.47|116
1605779400000|2020-11-19 09:50:00|245.47|243.47|245.01|243.01|245.47|243.47|245.01|243.01|47
1605779700000|2020-11-19 09:55:00|244.8|242.8|244.71|242.71|244.81|242.81|244.64|242.64|22
1605780000000|2020-11-19 10:00:00|244.66|242.66|244.95|242.95|244.98|242.98|244.36|242.36|23
1605780300000|2020-11-19 10:05:00|244.97|242.97|244.96|242.96|244.98|242.98|244.91|242.91|23
1605780600000|2020-11-19 10:10:00|244.98|242.98|244.92|242.92|245.24|243.24|244.86|242.86|36
1605780900000|2020-11-19 10:15:00|244.97|242.97|245.26|243.26|245.3|243.3|244.97|242.97|47
1605781200000|2020-11-19 10:20:00|245.22|243.22|244.85|242.85|245.23|243.23|244.66|242.66|35
1605781500000|2020-11-19 10:25:00|244.91|242.91|244.75|242.75|245|243|244.66|242.66|24
1605781800000|2020-11-19 10:30:00|244.7|242.7|244.75|242.75|244.84|242.84|244.64|242.64|11
1605782100000|2020-11-19 10:35:00|244.55|242.55|244.19|242.19|244.55|242.55|244.19|242.19|10
1605782400000|2020-11-19 10:40:00|244.15|242.15|243.86|241.86|244.17|242.17|243.83|241.83|112
1605782700000|2020-11-19 10:45:00|243.87|241.87|243.96|241.96|244.04|242.04|243.77|241.77|89
1605783000000|2020-11-19 10:50:00|243.88|241.88|244.55|242.55|244.77|242.77|243.88|241.88|149
1605783300000|2020-11-19 10:55:00|244.67|242.67|245.4|243.4|245.4|243.4|244.52|242.52|82
1605783600000|2020-11-19 11:00:00|245.41|243.41|245.81|243.81|245.85|243.85|245.41|243.41|13
1605783900000|2020-11-19 11:05:00|245.85|243.85|245.96|243.96|245.99|243.99|245.83|243.83|21
1605784200000|2020-11-19 11:10:00|246.05|244.05|246.44|244.44|246.51|244.51|246.05|244.05|24
1605784500000|2020-11-19 11:15:00|246.5|244.5|246.6|244.6|246.65|244.65|246.36|244.36|12
1605784800000|2020-11-19 11:20:00|246.64|244.64|246.52|244.52|246.64|244.64|246.52|244.52|5
1605785100000|2020-11-19 11:25:00|246.35|244.35|246.25|244.25|246.36|244.36|246.12|244.12|15
1605785700000|2020-11-19 11:35:00|245.6|243.6|245.6|243.6|245.7|243.7|245.51|243.51|25
1605786000000|2020-11-19 11:40:00|245.7|243.7|245.9|243.9|245.9|243.9|245.7|243.7|20
1605786300000|2020-11-19 11:45:00|245.91|243.91|247.27|245.27|247.27|245.27|245.91|243.91|51
1605786600000|2020-11-19 11:50:00|247.34|245.34|248.79|246.79|248.79|246.79|247.33|245.33|60
1605786900000|2020-11-19 11:55:00|248.69|246.69|250.33|248.33|250.36|248.36|248.69|246.69|165
1605787200000|2020-11-19 12:00:00|250.34|248.34|250|248|250.91|248.91|249.49|247.49|252
1605787500000|2020-11-19 12:05:00|249.96|247.96|249.06|247.06|249.96|247.96|249.01|247.01|147
1605787800000|2020-11-19 12:10:00|249.05|247.05|249.47|247.47|249.58|247.58|249|247|117
1605788100000|2020-11-19 12:15:00|249.5|247.5|248.94|246.94|249.87|247.87|248.94|246.94|40
1605788400000|2020-11-19 12:20:00|248.84|246.84|248.75|246.75|248.84|246.84|248.23|246.23|18
1605788700000|2020-11-19 12:25:00|248.84|246.84|249.15|247.15|249.15|247.15|248.84|246.84|5
1605789000000|2020-11-19 12:30:00|249.19|247.19|249.83|247.83|249.98|247.98|249.19|247.19|54
1605789300000|2020-11-19 12:35:00|249.86|247.86|249.84|247.84|249.86|247.86|249.84|247.84|3
1605789600000|2020-11-19 12:40:00|249.85|247.85|249.84|247.84|249.85|247.85|249.84|247.84|2
1605789900000|2020-11-19 12:45:00|249.85|247.85|249.84|247.84|249.85|247.85|249.84|247.84|4
1605790200000|2020-11-19 12:50:00|249.59|247.59|249.12|247.12|249.59|247.59|249.12|247.12|8
1605790500000|2020-11-19 12:55:00|249.15|247.15|248.99|246.99|249.15|247.15|248.69|246.69|9
1605790800000|2020-11-19 13:00:00|249.05|247.05|249.15|247.15|249.24|247.24|249.05|247.05|7
1605791100000|2020-11-19 13:05:00|248.96|246.96|249.06|247.06|249.06|247.06|248.96|246.96|3
1605791400000|2020-11-19 13:10:00|249.07|247.07|249.45|247.45|249.45|247.45|249.06|247.06|13
1605791700000|2020-11-19 13:15:00|249.49|247.49|249.55|247.55|249.55|247.55|249.49|247.49|4
1605792000000|2020-11-19 13:20:00|249.68|247.68|250.22|248.22|250.62|248.62|249.68|247.68|14
1605792300000|2020-11-19 13:25:00|250.23|248.23|250.4|248.4|250.45|248.45|250.23|248.23|5
1605792600000|2020-11-19 13:30:00|250.53|248.53|250.79|248.79|250.79|248.79|250.11|248.11|50
1605792900000|2020-11-19 13:35:00|250.8|248.8|250.55|248.55|250.94|248.94|250.55|248.55|25
1605793200000|2020-11-19 13:40:00|250.34|248.34|250.36|248.36|250.45|248.45|250.28|248.28|8
1605793500000|2020-11-19 13:45:00|250.26|248.26|250.28|248.28|250.28|248.28|250.26|248.26|3
1605793800000|2020-11-19 13:50:00|250.3|248.3|250.32|248.32|250.32|248.32|250.3|248.3|3
1605794100000|2020-11-19 13:55:00|250.06|248.06|250.41|248.41|250.5|248.5|250.06|248.06|14
1605794400000|2020-11-19 14:00:00|250.4|248.4|250.65|248.65|250.65|248.65|250.4|248.4|21
1605794700000|2020-11-19 14:05:00|250.43|248.43|250.39|248.39|250.65|248.65|250.21|248.21|262
1605795000000|2020-11-19 14:10:00|250.4|248.4|250.01|248.01|250.41|248.41|249.88|247.88|97
1605795300000|2020-11-19 14:15:00|250.09|248.09|250.25|248.25|250.6|248.6|250.09|248.09|97
1605795600000|2020-11-19 14:20:00|250.27|248.27|249.84|247.84|250.28|248.28|249.82|247.82|95
1605795900000|2020-11-19 14:25:00|249.88|247.88|249.52|247.52|249.91|247.91|249.5|247.5|88
1605796200000|2020-11-19 14:30:00|249.39|247.39|248.96|246.96|249.39|247.39|248.95|246.95|10
1605796500000|2020-11-19 14:35:00|249.05|247.05|249.05|247.05|249.14|247.14|248.96|246.96|12
1605796800000|2020-11-19 14:40:00|249.02|247.02|249.11|247.11|249.12|247.12|248.96|246.96|17
1605797100000|2020-11-19 14:45:00|249.08|247.08|249.55|247.55|249.61|247.61|249.07|247.07|19
1605797400000|2020-11-19 14:50:00|249.54|247.54|249.58|247.58|249.58|247.58|249.54|247.54|2
1605797700000|2020-11-19 14:55:00|249.65|247.65|250.35|248.35|250.36|248.36|249.62|247.62|56
1605798000000|2020-11-19 15:00:00|250.36|248.36|250.29|248.29|250.36|248.36|250.28|248.28|11
1605798300000|2020-11-19 15:05:00|250.13|248.13|249.57|247.57|250.13|248.13|249.51|247.51|12
1605798600000|2020-11-19 15:10:00|249.58|247.58|249.41|247.41|249.58|247.58|249.37|247.37|8
1605798900000|2020-11-19 15:15:00|249.42|247.42|249.45|247.45|249.46|247.46|249.42|247.42|6
1605799200000|2020-11-19 15:20:00|249.5|247.5|249.56|247.56|249.56|247.56|249.5|247.5|9
1605799500000|2020-11-19 15:25:00|249.57|247.57|249.39|247.39|249.57|247.57|249.39|247.39|4
1605799800000|2020-11-19 15:30:00|249.46|247.46|249.46|247.46|249.46|247.46|249.46|247.46|1
1605800100000|2020-11-19 15:35:00|249.44|247.44|249.4|247.4|249.44|247.44|249.4|247.4|4
1605800400000|2020-11-19 15:40:00|249.39|247.39|249.68|247.68|249.68|247.68|249.17|247.17|36
1605800700000|2020-11-19 15:45:00|249.76|247.76|249.49|247.49|250.03|248.03|249.49|247.49|19
1605801000000|2020-11-19 15:50:00|249.56|247.56|249.45|247.45|249.6|247.6|249.39|247.39|10
1605801600000|2020-11-19 16:00:00|249.57|247.57|249.45|247.45|249.73|247.73|249.45|247.45|14
1605801900000|2020-11-19 16:05:00|249.04|247.04|248.92|246.92|249.07|247.07|248.91|246.91|6
1605802200000|2020-11-19 16:10:00|248.91|246.91|249.36|247.36|249.36|247.36|248.91|246.91|16
1605802500000|2020-11-19 16:15:00|249.32|247.32|250.36|248.36|250.36|248.36|248.72|246.72|89
1605802800000|2020-11-19 16:20:00|250.26|248.26|249.91|247.91|250.83|248.83|249.88|247.88|45
1605803100000|2020-11-19 16:25:00|249.9|247.9|249.63|247.63|250.1|248.1|249.62|247.62|23
1605803400000|2020-11-19 16:30:00|249.68|247.68|249.71|247.71|249.99|247.99|249.68|247.68|18
1605803700000|2020-11-19 16:35:00|249.84|247.84|249.71|247.71|249.84|247.84|249.58|247.58|22
1605804000000|2020-11-19 16:40:00|249.72|247.72|249.79|247.79|249.89|247.89|249.64|247.64|13
1605804300000|2020-11-19 16:45:00|249.78|247.78|250.07|248.07|250.16|248.16|249.78|247.78|14
1605804600000|2020-11-19 16:50:00|250.08|248.08|249.98|247.98|250.08|248.08|249.98|247.98|10
1605804900000|2020-11-19 16:55:00|249.92|247.92|249.65|247.65|249.92|247.92|249.61|247.61|7
1605805200000|2020-11-19 17:00:00|249.64|247.64|249.62|247.62|249.95|247.95|249.6|247.6|9
1605805500000|2020-11-19 17:05:00|249.79|247.79|249.11|247.11|249.79|247.79|249.06|247.06|14
1605805800000|2020-11-19 17:10:00|249.15|247.15|248.86|246.86|249.16|247.16|248.85|246.85|9
1605806100000|2020-11-19 17:15:00|249.05|247.05|249.09|247.09|249.09|247.09|249.05|247.05|2
1605806400000|2020-11-19 17:20:00|249.1|247.1|249.16|247.16|249.16|247.16|249.09|247.09|5
1605806700000|2020-11-19 17:25:00|249.21|247.21|249.24|247.24|249.3|247.3|249.21|247.21|5
1605807000000|2020-11-19 17:30:00|249.44|247.44|249.46|247.46|249.47|247.47|249.24|247.24|13
1605807300000|2020-11-19 17:35:00|249.47|247.47|249.61|247.61|249.61|247.61|249.46|247.46|19
1605807600000|2020-11-19 17:40:00|249.86|247.86|250.2|248.2|250.27|248.27|249.86|247.86|7
1605807900000|2020-11-19 17:45:00|250.21|248.21|250.65|248.65|250.65|248.65|250.21|248.21|6
1605808200000|2020-11-19 17:50:00|250.68|248.68|250.69|248.69|250.69|248.69|250.68|248.68|2
1605808500000|2020-11-19 17:55:00|250.68|248.68|250.97|248.97|251.1|249.1|250.68|248.68|38
1605808800000|2020-11-19 18:00:00|251|249|251.11|249.11|251.46|249.46|251|249|24
1605809100000|2020-11-19 18:05:00|250.93|248.93|250.93|248.93|250.96|248.96|250.8|248.8|49
1605809400000|2020-11-19 18:10:00|250.83|248.83|250.91|248.91|251.07|249.07|250.53|248.53|64
1605809700000|2020-11-19 18:15:00|250.89|248.89|249.88|247.88|250.89|248.89|249.82|247.82|65
1605810000000|2020-11-19 18:20:00|249.94|247.94|250.05|248.05|250.12|248.12|249.82|247.82|183
1605810300000|2020-11-19 18:25:00|250.04|248.04|250.03|248.03|250.29|248.29|250.03|248.03|78
1605810600000|2020-11-19 18:30:00|249.99|247.99|250.17|248.17|250.26|248.26|249.93|247.93|59
1605810900000|2020-11-19 18:35:00|250.06|248.06|250.1|248.1|250.14|248.14|249.97|247.97|82
1605811200000|2020-11-19 18:40:00|250.11|248.11|249.97|247.97|250.11|248.11|249.97|247.97|20
1605811500000|2020-11-19 18:45:00|249.98|247.98|250|248|250.03|248.03|249.97|247.97|6
1605811800000|2020-11-19 18:50:00|249.81|247.81|249.18|247.18|249.81|247.81|249.16|247.16|37
1605812100000|2020-11-19 18:55:00|249.21|247.21|249.3|247.3|249.43|247.43|249.18|247.18|28
1605812400000|2020-11-19 19:00:00|249.32|247.32|249.46|247.46|249.46|247.46|249.27|247.27|58
1605812700000|2020-11-19 19:05:00|249.45|247.45|249.46|247.46|249.51|247.51|249.38|247.38|36
1605813000000|2020-11-19 19:10:00|249.44|247.44|248.8|246.8|249.44|247.44|248.75|246.75|50
1605813300000|2020-11-19 19:15:00|248.83|246.83|249.17|247.17|249.27|247.27|248.83|246.83|52
1605813600000|2020-11-19 19:20:00|249.22|247.22|249.32|247.32|249.44|247.44|249.17|247.17|77
1605813900000|2020-11-19 19:25:00|249.31|247.31|249.34|247.34|249.43|247.43|249.22|247.22|36
1605814200000|2020-11-19 19:30:00|249.41|247.41|249.44|247.44|249.44|247.44|249.25|247.25|14
1605814500000|2020-11-19 19:35:00|249.36|247.36|248.76|246.76|249.39|247.39|248.76|246.76|8
1605814800000|2020-11-19 19:40:00|248.77|246.77|248.61|246.61|248.77|246.77|248.6|246.6|7
1605815100000|2020-11-19 19:45:00|248.71|246.71|248.72|246.72|248.82|246.82|248.71|246.71|18
1605815400000|2020-11-19 19:50:00|248.76|246.76|249.16|247.16|249.16|247.16|248.76|246.76|43
1605815700000|2020-11-19 19:55:00|249.09|247.09|249.42|247.42|249.54|247.54|249.09|247.09|45
1605816000000|2020-11-19 20:00:00|249.41|247.41|249.38|247.38|249.46|247.46|249.32|247.32|15
1605816300000|2020-11-19 20:05:00|249.4|247.4|249.3|247.3|249.43|247.43|249.3|247.3|22
1605816600000|2020-11-19 20:10:00|249.33|247.33|249.51|247.51|249.54|247.54|249.33|247.33|22
1605816900000|2020-11-19 20:15:00|249.5|247.5|249.57|247.57|249.62|247.62|249.49|247.49|35
1605817200000|2020-11-19 20:20:00|249.56|247.56|249.61|247.61|249.61|247.61|249.55|247.55|18
1605817500000|2020-11-19 20:25:00|249.62|247.62|249.64|247.64|249.64|247.64|249.62|247.62|3
1605817800000|2020-11-19 20:30:00|249.5|247.5|249.53|247.53|249.53|247.53|249.49|247.49|6
1605818100000|2020-11-19 20:35:00|249.54|247.54|249.62|247.62|249.63|247.63|249.54|247.54|25
1605818400000|2020-11-19 20:40:00|249.61|247.61|249.63|247.63|249.73|247.73|249.61|247.61|5
1605818700000|2020-11-19 20:45:00|249.49|247.49|249.15|247.15|249.49|247.49|249.11|247.11|6
1605819000000|2020-11-19 20:50:00|249.24|247.24|249.66|247.66|249.66|247.66|249.24|247.24|4
1605819300000|2020-11-19 20:55:00|249.68|247.68|249.91|247.91|249.91|247.91|249.67|247.67|9
1605819600000|2020-11-19 21:00:00|249.9|247.9|249.66|247.66|249.92|247.92|249.66|247.66|10
1605819900000|2020-11-19 21:05:00|249.72|247.72|249.72|247.72|249.75|247.75|249.72|247.72|3
1605820200000|2020-11-19 21:10:00|249.73|247.73|249.73|247.73|249.89|247.89|249.72|247.72|22
1605820500000|2020-11-19 21:15:00|249.79|247.79|249.79|247.79|249.87|247.87|249.72|247.72|27
1605820800000|2020-11-19 21:20:00|249.63|247.63|249.67|247.67|249.7|247.7|249.57|247.57|14
1605821100000|2020-11-19 21:25:00|249.68|247.68|250.02|248.02|250.09|248.09|249.65|247.65|128
1605821400000|2020-11-19 21:30:00|249.94|247.94|249.9|247.9|250.04|248.04|249.27|247.27|375
1605821700000|2020-11-19 21:35:00|249.87|247.87|249.42|247.42|249.89|247.89|249.18|247.18|167
1605822000000|2020-11-19 21:40:00|249.43|247.43|249.26|247.26|249.5|247.5|249.26|247.26|86
1605822300000|2020-11-19 21:45:00|249.27|247.27|249.25|247.25|249.33|247.33|249.18|247.18|70
1605822600000|2020-11-19 21:50:00|249.24|247.24|249.05|247.05|249.29|247.29|249.03|247.03|78
1605822900000|2020-11-19 21:55:00|249.04|247.04|249.15|247.15|249.19|247.19|248.94|246.94|77
1605823200000|2020-11-19 22:00:00|249.14|247.14|249.05|247.05|249.4|247.4|249.04|247.04|66
1605823500000|2020-11-19 22:05:00|248.93|246.93|248.64|246.64|248.93|246.93|248.64|246.64|11
1605823800000|2020-11-19 22:10:00|248.69|246.69|249.14|247.14|249.14|247.14|248.69|246.69|18
1605824100000|2020-11-19 22:15:00|249.29|247.29|249.05|247.05|249.33|247.33|248.98|246.98|42
1605824400000|2020-11-19 22:20:00|249.04|247.04|249.02|247.02|249.04|247.04|249.01|247.01|6
1605824700000|2020-11-19 22:25:00|248.99|246.99|249.14|247.14|249.15|247.15|248.93|246.93|11
1605825000000|2020-11-19 22:30:00|249.12|247.12|249.08|247.08|249.19|247.19|248.91|246.91|68
1605825300000|2020-11-19 22:35:00|249.1|247.1|249.18|247.18|249.25|247.25|249.05|247.05|50
1605825600000|2020-11-19 22:40:00|249.21|247.21|249.1|247.1|249.22|247.22|249.03|247.03|90
1605825900000|2020-11-19 22:45:00|249.09|247.09|249.15|247.15|249.15|247.15|249.09|247.09|18
1605826200000|2020-11-19 22:50:00|249.14|247.14|248.98|246.98|249.14|247.14|248.95|246.95|51
1605826500000|2020-11-19 22:55:00|249.01|247.01|248.34|246.34|249.03|247.03|248.31|246.31|30
1605826800000|2020-11-19 23:00:00|248.33|246.33|248.04|246.04|248.56|246.56|247.88|245.88|56
1605827100000|2020-11-19 23:05:00|248|246|247.85|245.85|248.16|246.16|247.77|245.77|73
1605827400000|2020-11-19 23:10:00|247.87|245.87|247.98|245.98|248.02|246.02|247.83|245.83|128
1605828000000|2020-11-19 23:20:00|247.91|245.91|247.61|245.61|247.93|245.93|247.61|245.61|162
1605828300000|2020-11-19 23:25:00|247.55|245.55|247.65|245.65|247.9|245.9|247.55|245.55|38
1605828600000|2020-11-19 23:30:00|247.66|245.66|248.01|246.01|248.01|246.01|247.57|245.57|16
1605828900000|2020-11-19 23:35:00|247.94|245.94|248.1|246.1|248.1|246.1|247.9|245.9|10
1605829200000|2020-11-19 23:40:00|248.05|246.05|247.7|245.7|248.05|246.05|247.67|245.67|8
1605829500000|2020-11-19 23:45:00|247.65|245.65|247.41|245.41|247.69|245.69|247.41|245.41|8
1605829800000|2020-11-19 23:50:00|247.46|245.46|247.43|245.43|247.46|245.46|247.41|245.41|6
1605830100000|2020-11-19 23:55:00|247.48|245.48|247.62|245.62|247.62|245.62|247.48|245.48|3
1605830400000|2020-11-20 00:00:00|247.56|245.56|247.46|245.46|247.61|245.61|247.2|245.2|111
1605830700000|2020-11-20 00:05:00|247.45|245.45|247.66|245.66|247.66|245.66|247.44|245.44|72
1605831000000|2020-11-20 00:10:00|247.65|245.65|247.85|245.85|247.85|245.85|247.65|245.65|18
1605831300000|2020-11-20 00:15:00|247.93|245.93|248.33|246.33|248.33|246.33|247.9|245.9|27
1605831600000|2020-11-20 00:20:00|248.34|246.34|248.36|246.36|248.5|246.5|248.27|246.27|122
1605831900000|2020-11-20 00:25:00|248.35|246.35|248.46|246.46|248.49|246.49|248.32|246.32|75
1605832200000|2020-11-20 00:30:00|248.44|246.44|248.22|246.22|248.5|246.5|248.22|246.22|43
1605832500000|2020-11-20 00:35:00|248.26|246.26|248.1|246.1|248.27|246.27|247.85|245.85|34
1605832800000|2020-11-20 00:40:00|248.13|246.13|248.36|246.36|248.46|246.46|248.13|246.13|26
1605833100000|2020-11-20 00:45:00|248.41|246.41|248.46|246.46|248.73|246.73|248.41|246.41|93
1605833400000|2020-11-20 00:50:00|248.51|246.51|248.3|246.3|248.51|246.51|248.19|246.19|11
1605833700000|2020-11-20 00:55:00|248.24|246.24|248|246|248.25|246.25|247.85|245.85|12
1605834000000|2020-11-20 01:00:00|247.91|245.91|248.02|246.02|248.07|246.07|247.81|245.81|40
1605834300000|2020-11-20 01:05:00|247.92|245.92|248.19|246.19|248.29|246.29|247.91|245.91|149
1605834600000|2020-11-20 01:10:00|248.21|246.21|248.98|246.98|249.08|247.08|248.17|246.17|106
1605834900000|2020-11-20 01:15:00|249.07|247.07|249.72|247.72|249.78|247.78|249|247|114
1605835200000|2020-11-20 01:20:00|249.73|247.73|251.33|249.33|251.35|249.35|249.65|247.65|136
1605835500000|2020-11-20 01:25:00|251.32|249.32|252.82|250.82|253.63|251.63|251.3|249.3|227
1605835800000|2020-11-20 01:30:00|252.92|250.92|255.23|253.23|255.23|253.23|252.91|250.91|172
1605836100000|2020-11-20 01:35:00|255.24|253.24|255.45|253.45|255.81|253.81|255.24|253.24|105
1605836400000|2020-11-20 01:40:00|255.46|253.46|255.31|253.31|255.58|253.58|255.12|253.12|60
1605836700000|2020-11-20 01:45:00|255.33|253.33|256.58|254.58|256.62|254.62|255.33|253.33|78
1605837000000|2020-11-20 01:50:00|256.59|254.59|257.78|255.78|258|256|256.59|254.59|93
1605837300000|2020-11-20 01:55:00|257.79|255.79|259.37|257.37|259.6|257.6|257.79|255.79|185
1605837600000|2020-11-20 02:00:00|259.38|257.38|259.47|257.47|259.67|257.67|258.51|256.51|78
1605837900000|2020-11-20 02:05:00|259.56|257.56|259.49|257.49|260.2|258.2|259.41|257.41|67
1605838200000|2020-11-20 02:10:00|259.4|257.4|258.74|256.74|259.5|257.5|258.58|256.58|127
1605838500000|2020-11-20 02:15:00|258.67|256.67|259.15|257.15|259.42|257.42|258.67|256.67|313
1605838800000|2020-11-20 02:20:00|259.18|257.18|260.56|258.56|260.81|258.81|259.11|257.11|346
1605839100000|2020-11-20 02:25:00|260.59|258.59|261.46|259.46|261.49|259.49|260.4|258.4|208
1605839400000|2020-11-20 02:30:00|261.48|259.48|260.32|258.32|261.56|259.56|260.22|258.22|200
1605839700000|2020-11-20 02:35:00|260.31|258.31|260.7|258.7|260.95|258.95|260.31|258.31|177
1605840000000|2020-11-20 02:40:00|260.72|258.72|260.35|258.35|260.74|258.74|259.6|257.6|214
1605840300000|2020-11-20 02:45:00|260.37|258.37|259.35|257.35|260.43|258.43|259.31|257.31|127
1605840600000|2020-11-20 02:50:00|259.31|257.31|259.54|257.54|259.7|257.7|259.07|257.07|206
1605840900000|2020-11-20 02:55:00|259.55|257.55|259.24|257.24|259.84|257.84|259.22|257.22|170
1605841200000|2020-11-20 03:00:00|259.26|257.26|258.45|256.45|259.63|257.63|258.44|256.44|134
1605841500000|2020-11-20 03:05:00|258.43|256.43|257.58|255.58|258.43|256.43|256.89|254.89|101
1605841800000|2020-11-20 03:10:00|257.54|255.54|258.44|256.44|258.45|256.45|257.54|255.54|119
1605842100000|2020-11-20 03:15:00|258.42|256.42|258.23|256.23|258.63|256.63|258.23|256.23|60
1605842400000|2020-11-20 03:20:00|258.24|256.24|258.28|256.28|258.41|256.41|258|256|102
1605842700000|2020-11-20 03:25:00|258.26|256.26|258.28|256.28|258.5|256.5|257.95|255.95|67
1605843000000|2020-11-20 03:30:00|258.26|256.26|257.48|255.48|258.3|256.3|257.4|255.4|49
1605843300000|2020-11-20 03:35:00|257.43|255.43|255.58|253.58|257.56|255.56|255.53|253.53|88
1605843600000|2020-11-20 03:40:00|255.45|253.45|255.01|253.01|256.26|254.26|254.85|252.85|248
1605843900000|2020-11-20 03:45:00|255.02|253.02|256.46|254.46|256.46|254.46|255.02|253.02|64
1605844200000|2020-11-20 03:50:00|256.25|254.25|256.35|254.35|256.35|254.35|255.98|253.98|38
1605844500000|2020-11-20 03:55:00|256.36|254.36|255.95|253.95|256.38|254.38|255.95|253.95|16
1605844800000|2020-11-20 04:00:00|255.93|253.93|256.81|254.81|256.86|254.86|255.64|253.64|35
1605845100000|2020-11-20 04:05:00|256.83|254.83|257.15|255.15|257.35|255.35|256.83|254.83|27
1605845400000|2020-11-20 04:10:00|257.25|255.25|257.25|255.25|257.25|255.25|257.25|255.25|1
1605846000000|2020-11-20 04:20:00|257.11|255.11|257.25|255.25|257.26|255.26|257.06|255.06|6
1605846300000|2020-11-20 04:25:00|257.26|255.26|257.16|255.16|257.35|255.35|257.16|255.16|6
1605846600000|2020-11-20 04:30:00|257.17|255.17|256.95|254.95|257.23|255.23|256.95|254.95|16
1605846900000|2020-11-20 04:35:00|256.87|254.87|255.85|253.85|257.08|255.08|255.85|253.85|23
1605847200000|2020-11-20 04:40:00|255.65|253.65|255.71|253.71|256.39|254.39|255.65|253.65|41
1605847500000|2020-11-20 04:45:00|255.74|253.74|256.66|254.66|256.68|254.68|255.73|253.73|54
1605847800000|2020-11-20 04:50:00|256.67|254.67|257.1|255.1|257.15|255.15|256.66|254.66|17
1605848100000|2020-11-20 04:55:00|257.15|255.15|257.18|255.18|257.28|255.28|257.05|255.05|12
1605848400000|2020-11-20 05:00:00|257.28|255.28|256.9|254.9|257.57|255.57|256.9|254.9|28
1605848700000|2020-11-20 05:05:00|256.94|254.94|256.58|254.58|257|255|256.58|254.58|23
1605849000000|2020-11-20 05:10:00|256.53|254.53|256.32|254.32|256.53|254.53|256.32|254.32|9
1605849300000|2020-11-20 05:15:00|256.23|254.23|256.65|254.65|256.65|254.65|256.21|254.21|7
1605849600000|2020-11-20 05:20:00|256.64|254.64|256.65|254.65|256.65|254.65|256.64|254.64|2
1605849900000|2020-11-20 05:25:00|256.55|254.55|256.51|254.51|256.55|254.55|256.25|254.25|8
1605850200000|2020-11-20 05:30:00|256.41|254.41|256.66|254.66|256.67|254.67|256.41|254.41|8
1605850500000|2020-11-20 05:35:00|256.65|254.65|256.7|254.7|256.7|254.7|256.59|254.59|10
1605850800000|2020-11-20 05:40:00|256.71|254.71|256.6|254.6|256.89|254.89|256.52|254.52|19
1605851100000|2020-11-20 05:45:00|256.54|254.54|256.45|254.45|256.54|254.54|256.45|254.45|3
1605852000000|2020-11-20 06:00:00|257.01|255.01|256.3|254.3|257.04|255.04|256.3|254.3|12
1605852300000|2020-11-20 06:05:00|256.25|254.25|256.55|254.55|256.55|254.55|256.25|254.25|4
1605852600000|2020-11-20 06:10:00|256.67|254.67|257.42|255.42|257.61|255.61|256.67|254.67|29
1605852900000|2020-11-20 06:15:00|257.38|255.38|257.32|255.32|257.42|255.42|257.14|255.14|13
1605853200000|2020-11-20 06:20:00|257.19|255.19|257.34|255.34|257.54|255.54|257.18|255.18|17
1605853500000|2020-11-20 06:25:00|257.24|255.24|257.21|255.21|257.4|255.4|257.05|255.05|12
1605853800000|2020-11-20 06:30:00|257.18|255.18|257.19|255.19|257.19|255.19|257.09|255.09|6
1605854100000|2020-11-20 06:35:00|257.25|255.25|257.25|255.25|257.25|255.25|257.25|255.25|1
1605854400000|2020-11-20 06:40:00|257.26|255.26|256.9|254.9|257.43|255.43|256.81|254.81|15
1605854700000|2020-11-20 06:45:00|256.94|254.94|257.22|255.22|257.22|255.22|256.94|254.94|4
1605855000000|2020-11-20 06:50:00|257.19|255.19|257.09|255.09|257.28|255.28|257.09|255.09|5
1605855300000|2020-11-20 06:55:00|257.05|255.05|256.94|254.94|257.05|255.05|256.94|254.94|4
1605855600000|2020-11-20 07:00:00|256.95|254.95|256.4|254.4|256.95|254.95|256.4|254.4|7
1605855900000|2020-11-20 07:05:00|256|254|256.79|254.79|256.79|254.79|255.65|253.65|52
1605856200000|2020-11-20 07:10:00|257.07|255.07|257.31|255.31|257.82|255.82|257|255|45
1605856500000|2020-11-20 07:15:00|257.3|255.3|257.2|255.2|257.36|255.36|257.11|255.11|24
1605856800000|2020-11-20 07:20:00|256.98|254.98|255.81|253.81|256.98|254.98|255.81|253.81|67
1605857100000|2020-11-20 07:25:00|255.8|253.8|255.71|253.71|255.95|253.95|254.64|252.64|66
1605857400000|2020-11-20 07:30:00|255.61|253.61|255.7|253.7|256.36|254.36|255.61|253.61|22
1605857700000|2020-11-20 07:35:00|255.83|253.83|256.05|254.05|256.46|254.46|255.77|253.77|32
1605858000000|2020-11-20 07:40:00|255.67|253.67|255.07|253.07|255.67|253.67|255.06|253.06|14
1605858300000|2020-11-20 07:45:00|255.06|253.06|255.42|253.42|255.42|253.42|254.76|252.76|80
1605858600000|2020-11-20 07:50:00|255.41|253.41|255.41|253.41|255.42|253.42|255.41|253.41|3
1605858900000|2020-11-20 07:55:00|255.31|253.31|255.21|253.21|255.31|253.31|255.07|253.07|7
1605859200000|2020-11-20 08:00:00|255.46|253.46|255.16|253.16|255.52|253.52|255.06|253.06|38
1605859500000|2020-11-20 08:05:00|255.15|253.15|255.16|253.16|255.16|253.16|255.15|253.15|2
1605859800000|2020-11-20 08:10:00|255.18|253.18|255.15|253.15|255.18|253.18|255.15|253.15|2
1605860100000|2020-11-20 08:15:00|255.07|253.07|255.52|253.52|255.52|253.52|255.07|253.07|2
1605860400000|2020-11-20 08:20:00|255.51|253.51|256.62|254.62|256.84|254.84|255.5|253.5|59
1605860700000|2020-11-20 08:25:00|256.71|254.71|256.67|254.67|256.74|254.74|256.49|254.49|24
1605861000000|2020-11-20 08:30:00|256.68|254.68|256.9|254.9|256.95|254.95|256.68|254.68|14
1605861300000|2020-11-20 08:35:00|256.91|254.91|256.81|254.81|256.91|254.91|256.81|254.81|6
1605861600000|2020-11-20 08:40:00|256.6|254.6|256.89|254.89|256.98|254.98|256.6|254.6|58
1605861900000|2020-11-20 08:45:00|257.02|255.02|257.09|255.09|257.12|255.12|256.84|254.84|80
1605862200000|2020-11-20 08:50:00|257.1|255.1|257.6|255.6|257.6|255.6|257.1|255.1|25
1605862500000|2020-11-20 08:55:00|257.65|255.65|258.22|256.22|258.22|256.22|257.64|255.64|37
1605862800000|2020-11-20 09:00:00|258.45|256.45|257.79|255.79|258.45|256.45|257.79|255.79|27
1605863100000|2020-11-20 09:05:00|257.77|255.77|256.82|254.82|257.89|255.89|256.77|254.77|41
1605863400000|2020-11-20 09:10:00|256.83|254.83|256.6|254.6|256.84|254.84|256.39|254.39|40
1605863700000|2020-11-20 09:15:00|256.61|254.61|256.5|254.5|256.66|254.66|256.5|254.5|31
1605864000000|2020-11-20 09:20:00|256.49|254.49|257.01|255.01|257.01|255.01|256.48|254.48|32
1605864300000|2020-11-20 09:25:00|257.11|255.11|259.11|257.11|259.11|257.11|257.11|255.11|57
1605864600000|2020-11-20 09:30:00|259.14|257.14|258.27|256.27|259.15|257.15|258.22|256.22|52
1605864900000|2020-11-20 09:35:00|257.94|255.94|257.73|255.73|257.94|255.94|257.73|255.73|2
1605865200000|2020-11-20 09:40:00|257.61|255.61|257.58|255.58|257.61|255.61|257.58|255.58|4
1605865500000|2020-11-20 09:45:00|257.57|255.57|258.21|256.21|258.26|256.26|257.39|255.39|62
1605865800000|2020-11-20 09:50:00|258.2|256.2|258.26|256.26|258.36|256.36|258.2|256.2|18
1605866100000|2020-11-20 09:55:00|258.27|256.27|258.3|256.3|258.34|256.34|258.27|256.27|11
1605866400000|2020-11-20 10:00:00|258.13|256.13|258.26|256.26|258.27|256.27|257.98|255.98|25
1605866700000|2020-11-20 10:05:00|258.25|256.25|258.11|256.11|258.27|256.27|258.11|256.11|39
1605867000000|2020-11-20 10:10:00|258.01|256.01|258.04|256.04|258.29|256.29|258.01|256.01|87
1605867300000|2020-11-20 10:15:00|258.05|256.05|258.1|256.1|258.49|256.49|258.05|256.05|88
1605867600000|2020-11-20 10:20:00|258.2|256.2|257.97|255.97|258.29|256.29|257.86|255.86|57
1605867900000|2020-11-20 10:25:00|258.01|256.01|257.8|255.8|258.01|256.01|257.74|255.74|78
1605868200000|2020-11-20 10:30:00|257.89|255.89|257.91|255.91|257.91|255.91|257.8|255.8|37
1605868500000|2020-11-20 10:35:00|257.92|255.92|258.29|256.29|258.29|256.29|257.9|255.9|17
1605868800000|2020-11-20 10:40:00|258.3|256.3|258.35|256.35|258.48|256.48|258.3|256.3|15
1605869100000|2020-11-20 10:45:00|258.34|256.34|258.03|256.03|258.35|256.35|257.78|255.78|38
1605869400000|2020-11-20 10:50:00|258.02|256.02|258.3|256.3|258.31|256.31|257.84|255.84|12
1605869700000|2020-11-20 10:55:00|258.27|256.27|258.31|256.31|258.31|256.31|258.27|256.27|5
1605870000000|2020-11-20 11:00:00|258.33|256.33|258.35|256.35|258.35|256.35|258.28|256.28|21
1605870300000|2020-11-20 11:05:00|258.48|256.48|258.08|256.08|258.55|256.55|258.08|256.08|149
1605870600000|2020-11-20 11:10:00|257.99|255.99|258.1|256.1|258.23|256.23|257.8|255.8|113
1605870900000|2020-11-20 11:15:00|258.11|256.11|257.05|255.05|258.24|256.24|256.95|254.95|39
1605871200000|2020-11-20 11:20:00|257.23|255.23|256.61|254.61|257.23|255.23|256.6|254.6|152
1605871500000|2020-11-20 11:25:00|256.51|254.51|256.55|254.55|256.55|254.55|256.51|254.51|3
1605871800000|2020-11-20 11:30:00|256.51|254.51|256.47|254.47|256.55|254.55|256.32|254.32|14
1605872100000|2020-11-20 11:35:00|256.45|254.45|257.47|255.47|257.47|255.47|256.45|254.45|39
1605872400000|2020-11-20 11:40:00|257.46|255.46|257.11|255.11|257.6|255.6|257.11|255.11|7
1605872700000|2020-11-20 11:45:00|257.06|255.06|257.28|255.28|257.28|255.28|256.75|254.75|49
1605873000000|2020-11-20 11:50:00|257.44|255.44|257.39|255.39|257.5|255.5|257.39|255.39|6
1605873300000|2020-11-20 11:55:00|257.35|255.35|257.01|255.01|257.35|255.35|257.01|255.01|18
1605873600000|2020-11-20 12:00:00|256.93|254.93|257.3|255.3|257.47|255.47|256.87|254.87|207
1605873900000|2020-11-20 12:05:00|257.31|255.31|257.74|255.74|257.77|255.77|257.31|255.31|142
1605874200000|2020-11-20 12:10:00|257.71|255.71|257.71|255.71|257.76|255.76|257.71|255.71|65
1605874500000|2020-11-20 12:15:00|257.73|255.73|257.71|255.71|257.77|255.77|257.71|255.71|36
1605874800000|2020-11-20 12:20:00|257.72|255.72|257.23|255.23|257.8|255.8|257.21|255.21|51
1605875100000|2020-11-20 12:25:00|257.22|255.22|257.51|255.51|257.66|255.66|256.79|254.79|126
1605875400000|2020-11-20 12:30:00|257.53|255.53|257.2|255.2|257.63|255.63|257.09|255.09|362
1605875700000|2020-11-20 12:35:00|257.32|255.32|257.07|255.07|257.53|255.53|257.04|255.04|131
1605876000000|2020-11-20 12:40:00|257.04|255.04|257.23|255.23|257.31|255.31|256.9|254.9|262
1605876300000|2020-11-20 12:45:00|257.24|255.24|256.01|254.01|257.24|255.24|256.01|254.01|81
1605876600000|2020-11-20 12:50:00|255.76|253.76|255.62|253.62|256.01|254.01|255.6|253.6|302
1605876900000|2020-11-20 12:55:00|255.69|253.69|255.57|253.57|255.98|253.98|255.43|253.43|112
1605877200000|2020-11-20 13:00:00|255.79|253.79|255.84|253.84|256.22|254.22|255.54|253.54|388
1605877500000|2020-11-20 13:05:00|255.86|253.86|255.89|253.89|256.03|254.03|255.7|253.7|311
1605877800000|2020-11-20 13:10:00|255.97|253.97|255.9|253.9|256.03|254.03|255.7|253.7|172
1605878100000|2020-11-20 13:15:00|255.91|253.91|255.61|253.61|255.97|253.97|255.4|253.4|159
1605878400000|2020-11-20 13:20:00|255.7|253.7|255.62|253.62|255.88|253.88|255.61|253.61|35
1605878700000|2020-11-20 13:25:00|255.61|253.61|255.33|253.33|255.81|253.81|255.33|253.33|58
1605879000000|2020-11-20 13:30:00|255.53|253.53|255.68|253.68|255.69|253.69|255.23|253.23|164
1605879300000|2020-11-20 13:35:00|255.69|253.69|256.4|254.4|256.41|254.41|255.69|253.69|130
1605879600000|2020-11-20 13:40:00|256.41|254.41|257.12|255.12|257.22|255.22|256.41|254.41|104
1605879900000|2020-11-20 13:45:00|257.13|255.13|256.95|254.95|257.14|255.14|256.66|254.66|62
1605880200000|2020-11-20 13:50:00|256.97|254.97|256.95|254.95|257.04|255.04|256.86|254.86|239
1605880500000|2020-11-20 13:55:00|256.96|254.96|257.05|255.05|257.23|255.23|256.88|254.88|57
1605880800000|2020-11-20 14:00:00|257.06|255.06|257.3|255.3|257.3|255.3|257.01|255.01|138
1605881100000|2020-11-20 14:05:00|257.31|255.31|258.65|256.65|259.52|257.52|257.31|255.31|441
1605881400000|2020-11-20 14:10:00|258.66|256.66|259.1|257.1|259.1|257.1|257.93|255.93|238
1605881700000|2020-11-20 14:15:00|259.08|257.08|259.91|257.91|260|258|259.06|257.06|179
1605882000000|2020-11-20 14:20:00|259.94|257.94|259.14|257.14|259.97|257.97|259.14|257.14|654
1605882300000|2020-11-20 14:25:00|259.15|257.15|258.41|256.41|259.15|257.15|258.01|256.01|120
1605882600000|2020-11-20 14:30:00|258.56|256.56|258.06|256.06|258.76|256.76|258.05|256.05|269
1605882900000|2020-11-20 14:35:00|257.95|255.95|258.04|256.04|258.18|256.18|257.8|255.8|185
1605883200000|2020-11-20 14:40:00|258.07|256.07|257.58|255.58|258.1|256.1|257.38|255.38|295
1605883500000|2020-11-20 14:45:00|257.66|255.66|257.71|255.71|257.86|255.86|257.18|255.18|279
1605883800000|2020-11-20 14:50:00|257.69|255.69|257.9|255.9|258.27|256.27|257.55|255.55|183
1605884100000|2020-11-20 14:55:00|257.86|255.86|257.35|255.35|257.92|255.92|257.32|255.32|51
1605884400000|2020-11-20 15:00:00|257.18|255.18|257.4|255.4|257.54|255.54|257.09|255.09|246
1605884700000|2020-11-20 15:05:00|257.45|255.45|257.36|255.36|257.86|255.86|257.26|255.26|54
1605885000000|2020-11-20 15:10:00|257.37|255.37|257.34|255.34|257.39|255.39|257.34|255.34|12
1605885300000|2020-11-20 15:15:00|257.37|255.37|257.62|255.62|257.73|255.73|257.37|255.37|39
1605885600000|2020-11-20 15:20:00|257.68|255.68|257.53|255.53|257.9|255.9|257.44|255.44|149
1605885900000|2020-11-20 15:25:00|257.76|255.76|257.56|255.56|257.76|255.76|257.5|255.5|50
1605886200000|2020-11-20 15:30:00|257.53|255.53|257.71|255.71|257.83|255.83|257.53|255.53|50
1605886500000|2020-11-20 15:35:00|257.72|255.72|257.34|255.34|257.76|255.76|257.34|255.34|13
1605886800000|2020-11-20 15:40:00|257.33|255.33|257.43|255.43|257.54|255.54|257.1|255.1|175
1605887100000|2020-11-20 15:45:00|257.31|255.31|257.34|255.34|257.52|255.52|257.26|255.26|126
1605887400000|2020-11-20 15:50:00|257.44|255.44|257.54|255.54|257.61|255.61|257.34|255.34|164
1605887700000|2020-11-20 15:55:00|257.5|255.5|257.29|255.29|257.61|255.61|257.29|255.29|110
1605888300000|2020-11-20 16:05:00|257.24|255.24|257.12|255.12|257.24|255.24|257|255|48
1605888600000|2020-11-20 16:10:00|257.08|255.08|257.12|255.12|257.12|255.12|257.08|255.08|3
1605888900000|2020-11-20 16:15:00|257.06|255.06|257.12|255.12|257.12|255.12|257.06|255.06|16
1605889500000|2020-11-20 16:25:00|257.06|255.06|256.67|254.67|257.06|255.06|256.67|254.67|7
1605889800000|2020-11-20 16:30:00|256.52|254.52|256.2|254.2|256.52|254.52|256.15|254.15|9
1605890100000|2020-11-20 16:35:00|256.15|254.15|257.15|255.15|257.15|255.15|256.07|254.07|12
1605890400000|2020-11-20 16:40:00|257.16|255.16|257.42|255.42|257.61|255.61|257.16|255.16|73
1605890700000|2020-11-20 16:45:00|257.41|255.41|257.23|255.23|257.5|255.5|257.22|255.22|85
1605891000000|2020-11-20 16:50:00|257.18|255.18|256.96|254.96|257.18|255.18|256.93|254.93|119
1605891300000|2020-11-20 16:55:00|256.97|254.97|256.99|254.99|257.02|255.02|256.93|254.93|18
1605891600000|2020-11-20 17:00:00|256.98|254.98|257.03|255.03|257.03|255.03|256.98|254.98|3
1605891900000|2020-11-20 17:05:00|257.01|255.01|258.14|256.14|258.66|256.66|257|255|106
1605892200000|2020-11-20 17:10:00|258.09|256.09|257.85|255.85|258.09|256.09|257.85|255.85|5
1605892500000|2020-11-20 17:15:00|257.86|255.86|257.82|255.82|257.95|255.95|257.81|255.81|20
1605892800000|2020-11-20 17:20:00|257.81|255.81|257.75|255.75|257.85|255.85|257.66|255.66|21
1605893100000|2020-11-20 17:25:00|257.8|255.8|257.51|255.51|257.85|255.85|257.32|255.32|24
1605893400000|2020-11-20 17:30:00|257.52|255.52|257.54|255.54|257.61|255.61|257.52|255.52|7
1605893700000|2020-11-20 17:35:00|257.46|255.46|257.47|255.47|257.49|255.49|257.43|255.43|27
1605894000000|2020-11-20 17:40:00|257.49|255.49|257.43|255.43|257.51|255.51|257.39|255.39|39
1605894300000|2020-11-20 17:45:00|257.44|255.44|258.06|256.06|258.28|256.28|257.42|255.42|117
1605894600000|2020-11-20 17:50:00|258.02|256.02|258.34|256.34|258.35|256.35|258.02|256.02|205
1605894900000|2020-11-20 17:55:00|258.44|256.44|259.21|257.21|259.32|257.32|258.44|256.44|218
1605895200000|2020-11-20 18:00:00|259.22|257.22|258.64|256.64|259.35|257.35|258.25|256.25|150
1605895500000|2020-11-20 18:05:00|258.63|256.63|259.17|257.17|259.32|257.32|258.61|256.61|200
1605895800000|2020-11-20 18:10:00|259.14|257.14|258.78|256.78|259.14|257.14|258.76|256.76|51
1605896100000|2020-11-20 18:15:00|258.76|256.76|258.43|256.43|258.8|256.8|258.43|256.43|69
1605896400000|2020-11-20 18:20:00|258.42|256.42|258.44|256.44|258.51|256.51|258.25|256.25|262
1605896700000|2020-11-20 18:25:00|258.42|256.42|258.27|256.27|258.42|256.42|257.93|255.93|230
1605897000000|2020-11-20 18:30:00|258.28|256.28|257.09|255.09|258.28|256.28|256.97|254.97|471
1605897300000|2020-11-20 18:35:00|256.99|254.99|256.94|254.94|257.12|255.12|256.68|254.68|323
1605897600000|2020-11-20 18:40:00|256.93|254.93|256.76|254.76|257|255|256.64|254.64|261
1605897900000|2020-11-20 18:45:00|256.74|254.74|256.96|254.96|257.01|255.01|256.68|254.68|174
1605898200000|2020-11-20 18:50:00|256.97|254.97|256.9|254.9|256.99|254.99|256.83|254.83|211
1605898500000|2020-11-20 18:55:00|256.91|254.91|256.64|254.64|256.95|254.95|256.64|254.64|204
1605898800000|2020-11-20 19:00:00|256.65|254.65|256.62|254.62|256.71|254.71|256.57|254.57|100
1605899100000|2020-11-20 19:05:00|256.61|254.61|256.53|254.53|256.64|254.64|256.49|254.49|236
1605899400000|2020-11-20 19:10:00|256.58|254.58|256.96|254.96|257.05|255.05|256.52|254.52|145
1605899700000|2020-11-20 19:15:00|257.01|255.01|256.98|254.98|257.08|255.08|256.97|254.97|64
1605900000000|2020-11-20 19:20:00|256.94|254.94|256.65|254.65|256.95|254.95|256.5|254.5|132
1605900300000|2020-11-20 19:25:00|256.66|254.66|256.76|254.76|256.77|254.77|256.66|254.66|161
1605900600000|2020-11-20 19:30:00|256.71|254.71|257.03|255.03|257.09|255.09|256.69|254.69|298
1605900900000|2020-11-20 19:35:00|257|255|257.1|255.1|257.14|255.14|256.94|254.94|136
1605901200000|2020-11-20 19:40:00|257.11|255.11|257.14|255.14|257.15|255.15|257.04|255.04|81
1605901500000|2020-11-20 19:45:00|257.07|255.07|257.17|255.17|257.26|255.26|257.07|255.07|94
1605901800000|2020-11-20 19:50:00|257.18|255.18|257.52|255.52|257.52|255.52|257.18|255.18|27
1605902100000|2020-11-20 19:55:00|257.45|255.45|257.22|255.22|257.51|255.51|257.18|255.18|23
1605902400000|2020-11-20 20:00:00|257.24|255.24|257.54|255.54|257.68|255.68|257.24|255.24|38
1605902700000|2020-11-20 20:05:00|257.57|255.57|257.69|255.69|257.69|255.69|257.54|255.54|12
1605903000000|2020-11-20 20:10:00|257.8|255.8|257.87|255.87|257.95|255.95|257.8|255.8|7
1605903300000|2020-11-20 20:15:00|257.88|255.88|257.3|255.3|257.92|255.92|257.3|255.3|28
1605903600000|2020-11-20 20:20:00|257.23|255.23|256.93|254.93|257.41|255.41|256.93|254.93|95
1605903900000|2020-11-20 20:25:00|256.9|254.9|256.73|254.73|257.3|255.3|256.73|254.73|176
1605904200000|2020-11-20 20:30:00|256.81|254.81|257.29|255.29|257.3|255.3|256.7|254.7|94
1605904500000|2020-11-20 20:35:00|257.28|255.28|257.24|255.24|257.39|255.39|257.2|255.2|201
1605904800000|2020-11-20 20:40:00|257.23|255.23|257.42|255.42|257.53|255.53|257.21|255.21|184
1605905100000|2020-11-20 20:45:00|257.44|255.44|257.35|255.35|257.49|255.49|257.35|255.35|57
1605905400000|2020-11-20 20:50:00|257.32|255.32|257.76|255.76|257.84|255.84|257.32|255.32|29
1605905700000|2020-11-20 20:55:00|257.8|255.8|257.56|255.56|257.8|255.8|257.38|255.38|248
1605906000000|2020-11-20 21:00:00|257.51|255.51|257.43|255.43|257.53|255.53|257.34|255.34|279
1605906300000|2020-11-20 21:05:00|257.44|255.44|257.21|255.21|257.44|255.44|257.21|255.21|143
1605906600000|2020-11-20 21:10:00|257.2|255.2|257.69|255.69|257.75|255.75|256.98|254.98|365
1605906900000|2020-11-20 21:15:00|257.72|255.72|257.43|255.43|257.95|255.95|257.37|255.37|287
1605907200000|2020-11-20 21:20:00|257.42|255.42|257.51|255.51|257.63|255.63|257.37|255.37|318
1605907500000|2020-11-20 21:25:00|257.48|255.48|257.88|255.88|257.91|255.91|257.36|255.36|457
1605907800000|2020-11-20 21:30:00|257.9|255.9|258.45|256.45|258.47|256.47|257.88|255.88|269
1605908100000|2020-11-20 21:35:00|258.44|256.44|258.81|256.81|258.83|256.83|258.43|256.43|187
1605908400000|2020-11-20 21:40:00|258.82|256.82|259.17|257.17|259.18|257.18|258.76|256.76|169
1605908700000|2020-11-20 21:45:00|259.16|257.16|259.17|257.17|259.41|257.41|258.88|256.88|325
1605909000000|2020-11-20 21:50:00|259.14|257.14|259.3|257.3|259.33|257.33|259.09|257.09|117
1605909300000|2020-11-20 21:55:00|259.28|257.28|259.22|257.22|259.29|257.29|259.18|257.18|70
1605945600000|2020-11-21 08:00:00|270.41|268.41|271.08|269.08|271.34|269.34|270.39|268.39|188
1605945900000|2020-11-21 08:05:00|271.09|269.09|271.07|269.07|271.32|269.32|270.75|268.75|298
1605946200000|2020-11-21 08:10:00|271.12|269.12|271.62|269.62|271.81|269.81|270.99|268.99|211
1605946500000|2020-11-21 08:15:00|271.61|269.61|271.75|269.75|271.81|269.81|271.48|269.48|238
1605946800000|2020-11-21 08:20:00|271.74|269.74|272.68|270.68|272.74|270.74|271.66|269.66|332
1605947100000|2020-11-21 08:25:00|272.67|270.67|273.08|271.08|273.1|271.1|272.2|270.2|342
1605947400000|2020-11-21 08:30:00|273.07|271.07|270.36|268.36|273.12|271.12|269.94|267.94|623
1605947700000|2020-11-21 08:35:00|270.38|268.38|270.09|268.09|271.3|269.3|270.09|268.09|415
1605948000000|2020-11-21 08:40:00|270.05|268.05|270.76|268.76|270.78|268.78|270.03|268.03|462
1605948300000|2020-11-21 08:45:00|270.78|268.78|271.33|269.33|272.2|270.2|270.67|268.67|392
1605948600000|2020-11-21 08:50:00|271.3|269.3|271.27|269.27|271.5|269.5|271.18|269.18|368
1605948900000|2020-11-21 08:55:00|271.28|269.28|271.85|269.85|271.85|269.85|271.21|269.21|313
1605949200000|2020-11-21 09:00:00|271.83|269.83|273.64|271.64|274.07|272.07|271.83|269.83|447
1605949500000|2020-11-21 09:05:00|273.65|271.65|274.96|272.96|275.01|273.01|273.65|271.65|275
1605949800000|2020-11-21 09:10:00|274.95|272.95|275.41|273.41|275.51|273.51|274.89|272.89|441
1605950100000|2020-11-21 09:15:00|275.4|273.4|276.06|274.06|276.27|274.27|275.36|273.36|358
1605950400000|2020-11-21 09:20:00|276.1|274.1|274.52|272.52|276.1|274.1|273.14|271.14|553
1605950700000|2020-11-21 09:25:00|274.5|272.5|274.23|272.23|274.56|272.56|274.03|272.03|406
1605951000000|2020-11-21 09:30:00|274.22|272.22|271.12|269.12|274.23|272.23|270.97|268.97|578
1605951300000|2020-11-21 09:35:00|271.13|269.13|269.66|267.66|271.24|269.24|268.97|266.97|639
1605951600000|2020-11-21 09:40:00|269.71|267.71|270.69|268.69|271.08|269.08|269.71|267.71|576
1605951900000|2020-11-21 09:45:00|270.71|268.71|270.78|268.78|271.13|269.13|270.62|268.62|431
1605952200000|2020-11-21 09:50:00|270.74|268.74|270.28|268.28|270.74|268.74|269.88|267.88|339
1605952500000|2020-11-21 09:55:00|270.29|268.29|270.06|268.06|270.82|268.82|269.83|267.83|276
1605952800000|2020-11-21 10:00:00|270.05|268.05|271.73|269.73|271.76|269.76|269.3|267.3|401
1605953100000|2020-11-21 10:05:00|271.74|269.74|271.71|269.71|272.34|270.34|271.46|269.46|397
1605953400000|2020-11-21 10:10:00|271.7|269.7|271.66|269.66|271.8|269.8|271.33|269.33|362
1605953700000|2020-11-21 10:15:00|271.65|269.65|271.6|269.6|271.69|269.69|271.58|269.58|124
1605954000000|2020-11-21 10:20:00|271.61|269.61|270.43|268.43|271.66|269.66|270.19|268.19|402
1605954300000|2020-11-21 10:25:00|270.42|268.42|271.14|269.14|271.42|269.42|270.37|268.37|418
1605954600000|2020-11-21 10:30:00|271.15|269.15|269.89|267.89|271.2|269.2|269.4|267.4|435
1605954900000|2020-11-21 10:35:00|269.87|267.87|269.15|267.15|269.88|267.88|269.04|267.04|390
1605955200000|2020-11-21 10:40:00|269.14|267.14|269.47|267.47|269.56|267.56|269.13|267.13|239
1605955500000|2020-11-21 10:45:00|269.46|267.46|270.14|268.14|270.17|268.17|269.44|267.44|240
1605955800000|2020-11-21 10:50:00|270.15|268.15|269.31|267.31|270.24|268.24|269.31|267.31|235
1605956100000|2020-11-21 10:55:00|269.29|267.29|269.3|267.3|269.46|267.46|269.03|267.03|422
1605956400000|2020-11-21 11:00:00|269.31|267.31|271.02|269.02|271.02|269.02|269.28|267.28|422
1605956700000|2020-11-21 11:05:00|271.03|269.03|271.92|269.92|272.34|270.34|270.89|268.89|419
1605957000000|2020-11-21 11:10:00|271.94|269.94|271.72|269.72|271.95|269.95|270.8|268.8|294
1605957300000|2020-11-21 11:15:00|271.73|269.73|270.78|268.78|271.73|269.73|270.75|268.75|435
1605957600000|2020-11-21 11:20:00|270.76|268.76|269.51|267.51|270.83|268.83|269.35|267.35|417
1605957900000|2020-11-21 11:25:00|269.53|267.53|268.89|266.89|269.81|267.81|268.84|266.84|310
1605958200000|2020-11-21 11:30:00|268.9|266.9|268.62|266.62|269.01|267.01|268.49|266.49|388
1605958500000|2020-11-21 11:35:00|268.59|266.59|268.83|266.83|268.91|266.91|268.59|266.59|182
1605958800000|2020-11-21 11:40:00|268.88|266.88|268.7|266.7|268.88|266.88|268.38|266.38|345
1605959100000|2020-11-21 11:45:00|268.72|266.72|268.33|266.33|269.67|267.67|268.25|266.25|370
1605959400000|2020-11-21 11:50:00|268.32|266.32|268.43|266.43|268.56|266.56|266.98|264.98|513
1605959700000|2020-11-21 11:55:00|268.42|266.42|268.9|266.9|269.27|267.27|268.42|266.42|340
1605960000000|2020-11-21 12:00:00|268.92|266.92|268.27|266.27|268.96|266.96|266.91|264.91|560
1605960300000|2020-11-21 12:05:00|268.3|266.3|270.92|268.92|271.02|269.02|268.29|266.29|614
1605960600000|2020-11-21 12:10:00|270.9|268.9|271.37|269.37|271.69|269.69|270.46|268.46|580
1605960900000|2020-11-21 12:15:00|271.36|269.36|271.91|269.91|272.03|270.03|270.92|268.92|532
1605961200000|2020-11-21 12:20:00|271.92|269.92|271.63|269.63|272.11|270.11|271.09|269.09|501
1605961500000|2020-11-21 12:25:00|271.62|269.62|272.26|270.26|272.66|270.66|271.62|269.62|539
1605961800000|2020-11-21 12:30:00|272.25|270.25|272.43|270.43|272.44|270.44|271.67|269.67|459
1605962100000|2020-11-21 12:35:00|272.44|270.44|272.41|270.41|272.66|270.66|271.89|269.89|452
1605962400000|2020-11-21 12:40:00|272.38|270.38|272.28|270.28|272.45|270.45|272.08|270.08|356
1605962700000|2020-11-21 12:45:00|272.29|270.29|273.24|271.24|273.35|271.35|272.16|270.16|408
1605963000000|2020-11-21 12:50:00|273.25|271.25|273.58|271.58|274.04|272.04|273.01|271.01|476
1605963300000|2020-11-21 12:55:00|273.63|271.63|273.06|271.06|273.89|271.89|272.82|270.82|428
1605963600000|2020-11-21 13:00:00|273.1|271.1|274.55|272.55|274.8|272.8|272.94|270.94|402
1605963900000|2020-11-21 13:05:00|274.57|272.57|274.74|272.74|275.56|273.56|274.21|272.21|519
1605964200000|2020-11-21 13:10:00|274.75|272.75|275.65|273.65|275.69|273.69|274.56|272.56|446
1605964500000|2020-11-21 13:15:00|275.66|273.66|273.34|271.34|275.68|273.68|273.3|271.3|500
1605964800000|2020-11-21 13:20:00|273.37|271.37|273.55|271.55|273.99|271.99|272.7|270.7|609
1605965100000|2020-11-21 13:25:00|273.64|271.64|274.76|272.76|274.79|272.79|273.44|271.44|565
1605965400000|2020-11-21 13:30:00|274.73|272.73|276.89|274.89|277.03|275.03|274.71|272.71|546
1605965700000|2020-11-21 13:35:00|276.91|274.91|277.73|275.73|278.38|276.38|276.59|274.59|673
1605966000000|2020-11-21 13:40:00|277.75|275.75|277.5|275.5|278.57|276.57|276.63|274.63|633
1605966300000|2020-11-21 13:45:00|277.51|275.51|276.78|274.78|277.51|275.51|276.63|274.63|603
1605966600000|2020-11-21 13:50:00|276.83|274.83|277.49|275.49|277.56|275.56|276.83|274.83|479
1605966900000|2020-11-21 13:55:00|277.48|275.48|277.36|275.36|277.59|275.59|277.17|275.17|317
1605967200000|2020-11-21 14:00:00|277.37|275.37|276.04|274.04|277.6|275.6|274.3|272.3|703
1605967500000|2020-11-21 14:05:00|276.05|274.05|278.07|276.07|278.14|276.14|275.99|273.99|521
1605967800000|2020-11-21 14:10:00|278.06|276.06|284.25|282.25|284.37|282.37|277.8|275.8|662
1605968100000|2020-11-21 14:15:00|284.23|282.23|285.79|283.79|286.7|284.7|283.23|281.23|683
1605968400000|2020-11-21 14:20:00|285.75|283.75|283.72|281.72|285.75|283.75|283.03|281.03|771
1605968700000|2020-11-21 14:25:00|283.7|281.7|284.7|282.7|285.36|283.36|283.06|281.06|733
1605969000000|2020-11-21 14:30:00|284.69|282.69|287.78|285.78|287.81|285.81|284.69|282.69|675
1605969300000|2020-11-21 14:35:00|287.79|285.79|289.62|287.62|290.85|288.85|287.79|285.79|744
1605969600000|2020-11-21 14:40:00|289.58|287.58|288.6|286.6|289.63|287.63|287.53|285.53|642
1605969900000|2020-11-21 14:45:00|288.67|286.67|291.79|289.79|291.97|289.97|288.61|286.61|609
1605970200000|2020-11-21 14:50:00|291.81|289.81|291.26|289.26|294.16|292.16|291.11|289.11|722
1605970500000|2020-11-21 14:55:00|291.27|289.27|290.21|288.21|291.27|289.27|289.25|287.25|749
1605970800000|2020-11-21 15:00:00|290.22|288.22|287.46|285.46|290.22|288.22|287.2|285.2|810
1605971100000|2020-11-21 15:05:00|287.44|285.44|287.46|285.46|287.5|285.5|285.47|283.47|598
1605971400000|2020-11-21 15:10:00|287.5|285.5|288.47|286.47|288.8|286.8|287.16|285.16|606
1605971700000|2020-11-21 15:15:00|288.5|286.5|293.42|291.42|293.43|291.43|288.35|286.35|555
1605972000000|2020-11-21 15:20:00|293.43|291.43|290.5|288.5|293.53|291.53|290.46|288.46|744
1605972300000|2020-11-21 15:25:00|290.49|288.49|291.06|289.06|291.67|289.67|289.74|287.74|498
1605972600000|2020-11-21 15:30:00|291.04|289.04|289.78|287.78|291.05|289.05|288.67|286.67|584
1605972900000|2020-11-21 15:35:00|289.79|287.79|289.81|287.81|291.73|289.73|289.77|287.77|530
1605973200000|2020-11-21 15:40:00|289.8|287.8|291.15|289.15|291.79|289.79|289.48|287.48|506
1605973500000|2020-11-21 15:45:00|291.12|289.12|293|291|293.48|291.48|291.09|289.09|667
1605973800000|2020-11-21 15:50:00|293.03|291.03|290.94|288.94|293.19|291.19|289.92|287.92|713
1605974100000|2020-11-21 15:55:00|290.9|288.9|292.83|290.83|292.93|290.93|290.82|288.82|592
1605974400000|2020-11-21 16:00:00|292.82|290.82|294.6|292.6|295.67|293.67|292.13|290.13|729
1605974700000|2020-11-21 16:05:00|294.57|292.57|292.34|290.34|294.58|292.58|290.92|288.92|840
1605975000000|2020-11-21 16:10:00|292.41|290.41|296.68|294.68|296.76|294.76|292.28|290.28|820
1605975300000|2020-11-21 16:15:00|296.7|294.7|295.49|293.49|297.85|295.85|295.49|293.49|756
1605975600000|2020-11-21 16:20:00|295.5|293.5|300.29|298.29|300.3|298.3|295.37|293.37|802
1605975900000|2020-11-21 16:25:00|300.23|298.23|304.67|302.67|305.23|303.23|299.56|297.56|847
1605976200000|2020-11-21 16:30:00|304.61|302.61|307.61|305.61|310.64|308.64|304.61|302.61|989
1605976500000|2020-11-21 16:35:00|307.55|305.55|303.24|301.24|308.43|306.43|303.08|301.08|849
1605976800000|2020-11-21 16:40:00|303.2|301.2|297.23|295.23|303.25|301.25|297.05|295.05|910
1605977100000|2020-11-21 16:45:00|297.22|295.22|299.98|297.98|302.53|300.53|297.16|295.16|812
1605977400000|2020-11-21 16:50:00|300.01|298.01|298|296|300.07|298.07|296.56|294.56|765
1605977700000|2020-11-21 16:55:00|298.05|296.05|297.19|295.19|298.05|296.05|295.53|293.53|691
1605978000000|2020-11-21 17:00:00|297.2|295.2|299.37|297.37|299.44|297.44|297.15|295.15|540
1605978300000|2020-11-21 17:05:00|299.38|297.38|299.75|297.75|299.82|297.82|298.57|296.57|663
1605978600000|2020-11-21 17:10:00|299.74|297.74|294.88|292.88|299.89|297.89|294.88|292.88|674
1605978900000|2020-11-21 17:15:00|294.89|292.89|294.33|292.33|295.97|293.97|293.64|291.64|725
1605979200000|2020-11-21 17:20:00|294.34|292.34|291.67|289.67|294.67|292.67|291.63|289.63|692
1605979500000|2020-11-21 17:25:00|291.66|289.66|294.64|292.64|294.72|292.72|291.16|289.16|720
1605979800000|2020-11-21 17:30:00|294.66|292.66|298.94|296.94|299.01|297.01|294.3|292.3|612
1605980100000|2020-11-21 17:35:00|299.05|297.05|299.01|297.01|299.45|297.45|298.4|296.4|551
1605980400000|2020-11-21 17:40:00|299.02|297.02|298.29|296.29|299.37|297.37|298.13|296.13|619
1605980700000|2020-11-21 17:45:00|298.28|296.28|296.97|294.97|298.55|296.55|296.07|294.07|589
1605981000000|2020-11-21 17:50:00|296.99|294.99|295.39|293.39|297.88|295.88|295.28|293.28|552
1605981300000|2020-11-21 17:55:00|295.36|293.36|297.06|295.06|297.28|295.28|294.62|292.62|590
1605981600000|2020-11-21 18:00:00|297.07|295.07|296.52|294.52|297.55|295.55|296.44|294.44|383
1605981900000|2020-11-21 18:05:00|296.5|294.5|295.45|293.45|296.74|294.74|294.79|292.79|571
1605982200000|2020-11-21 18:10:00|295.46|293.46|296.16|294.16|296.59|294.59|295.38|293.38|533
1605982500000|2020-11-21 18:15:00|296.15|294.15|295.4|293.4|296.15|294.15|294.81|292.81|614
1605982800000|2020-11-21 18:20:00|295.38|293.38|297.12|295.12|297.51|295.51|295.37|293.37|593
1605983100000|2020-11-21 18:25:00|297.11|295.11|297.05|295.05|297.25|295.25|295.69|293.69|515
1605983400000|2020-11-21 18:30:00|297.01|295.01|297.33|295.33|297.37|295.37|296.4|294.4|480
1605983700000|2020-11-21 18:35:00|297.34|295.34|299.69|297.69|300.26|298.26|297.12|295.12|567
1605984000000|2020-11-21 18:40:00|299.76|297.76|302.2|300.2|302.29|300.29|299.38|297.38|571
1605984300000|2020-11-21 18:45:00|302.22|300.22|301.08|299.08|302.39|300.39|300.87|298.87|607
1605984600000|2020-11-21 18:50:00|301.04|299.04|301.29|299.29|301.72|299.72|300.86|298.86|443
1605984900000|2020-11-21 18:55:00|301.33|299.33|302.2|300.2|302.2|300.2|301.27|299.27|378
1605985200000|2020-11-21 19:00:00|302.11|300.11|303.22|301.22|303.9|301.9|302.11|300.11|564
1605985500000|2020-11-21 19:05:00|303.13|301.13|300.25|298.25|303.77|301.77|299.83|297.83|692
1605985800000|2020-11-21 19:10:00|300.26|298.26|300.77|298.77|301.27|299.27|300.17|298.17|511
1605986100000|2020-11-21 19:15:00|300.78|298.78|300.33|298.33|300.89|298.89|299.6|297.6|457
1605986400000|2020-11-21 19:20:00|300.31|298.31|299.74|297.74|300.41|298.41|299.47|297.47|500
1605986700000|2020-11-21 19:25:00|299.76|297.76|300.81|298.81|301.33|299.33|299.76|297.76|553
1605987000000|2020-11-21 19:30:00|300.82|298.82|302.02|300.02|302.8|300.8|300.81|298.81|577
1605987300000|2020-11-21 19:35:00|302|300|301.31|299.31|302.44|300.44|300.93|298.93|558
1605987600000|2020-11-21 19:40:00|301.29|299.29|299.83|297.83|301.29|299.29|298.51|296.51|628
1605987900000|2020-11-21 19:45:00|299.8|297.8|299.51|297.51|300.02|298.02|299.26|297.26|611
1605988200000|2020-11-21 19:50:00|299.52|297.52|299.99|297.99|300.07|298.07|299.51|297.51|527
1605988500000|2020-11-21 19:55:00|300|298|299.39|297.39|300.13|298.13|299.25|297.25|320
1605988800000|2020-11-21 20:00:00|299.38|297.38|297.22|295.22|299.38|297.38|297|295|568
1605989100000|2020-11-21 20:05:00|297.24|295.24|295.39|293.39|297.27|295.27|295.08|293.08|584
1605989400000|2020-11-21 20:10:00|295.4|293.4|294.97|292.97|295.82|293.82|294.6|292.6|573
1605989700000|2020-11-21 20:15:00|294.96|292.96|295.8|293.8|296.14|294.14|294.66|292.66|530
1605990000000|2020-11-21 20:20:00|295.85|293.85|297.14|295.14|298.25|296.25|295.85|293.85|423
1605990300000|2020-11-21 20:25:00|297.18|295.18|298.28|296.28|298.38|296.38|296.95|294.95|385
1605990600000|2020-11-21 20:30:00|298.29|296.29|299.87|297.87|300.31|298.31|298.26|296.26|574
1605990900000|2020-11-21 20:35:00|299.86|297.86|299.07|297.07|299.92|297.92|298.99|296.99|571
1605991200000|2020-11-21 20:40:00|299.09|297.09|299.37|297.37|299.44|297.44|298.67|296.67|357
1605991500000|2020-11-21 20:45:00|299.36|297.36|298.59|296.59|300.33|298.33|298.55|296.55|448
1605991800000|2020-11-21 20:50:00|298.58|296.58|299.34|297.34|299.36|297.36|298.46|296.46|256
1605992100000|2020-11-21 20:55:00|299.35|297.35|299.58|297.58|300.34|298.34|299.31|297.31|462
1605992400000|2020-11-21 21:00:00|299.57|297.57|297.74|295.74|299.58|297.58|297.73|295.73|447
1605992700000|2020-11-21 21:05:00|297.73|295.73|296.53|294.53|297.75|295.75|296.33|294.33|594
1605993000000|2020-11-21 21:10:00|296.55|294.55|296.63|294.63|296.93|294.93|296.26|294.26|490
1605993300000|2020-11-21 21:15:00|296.64|294.64|298.04|296.04|298.75|296.75|296.63|294.63|524
1605993600000|2020-11-21 21:20:00|298.03|296.03|298.89|296.89|298.9|296.9|297.89|295.89|451
1605993900000|2020-11-21 21:25:00|298.88|296.88|298.79|296.79|299.31|297.31|298.58|296.58|480
1605994200000|2020-11-21 21:30:00|298.8|296.8|300.94|298.94|301.1|299.1|298.8|296.8|375
1605994500000|2020-11-21 21:35:00|300.95|298.95|302.03|300.03|302.21|300.21|300.2|298.2|562
1605994800000|2020-11-21 21:40:00|302.22|300.22|303.56|301.56|303.71|301.71|302.22|300.22|552
1605995100000|2020-11-21 21:45:00|303.54|301.54|303.51|301.51|304.33|302.33|302.96|300.96|350
1605995400000|2020-11-21 21:50:00|303.53|301.53|303.13|301.13|303.72|301.72|303.06|301.06|366
1605995700000|2020-11-21 21:55:00|303.11|301.11|302.73|300.73|303.19|301.19|302.25|300.25|359
1605996000000|2020-11-21 22:00:00|302.75|300.75|302.18|300.18|303.16|301.16|301.86|299.86|391
1605996300000|2020-11-21 22:05:00|302.21|300.21|299.42|297.42|302.89|300.89|299.32|297.32|534
1605996600000|2020-11-21 22:10:00|299.43|297.43|298.95|296.95|300.03|298.03|298.95|296.95|332
1605996900000|2020-11-21 22:15:00|298.9|296.9|298.45|296.45|299.67|297.67|298.05|296.05|400
1605997200000|2020-11-21 22:20:00|298.43|296.43|298.05|296.05|298.45|296.45|297.95|295.95|160
1605997500000|2020-11-21 22:25:00|298.06|296.06|298.38|296.38|299.05|297.05|298.06|296.06|126
1605997800000|2020-11-21 22:30:00|298.33|296.33|300.04|298.04|300.09|298.09|298.19|296.19|349
1605998100000|2020-11-21 22:35:00|300.01|298.01|300.1|298.1|301.08|299.08|299.98|297.98|467
1605998400000|2020-11-21 22:40:00|300.09|298.09|300.66|298.66|300.89|298.89|299.98|297.98|350
1605998700000|2020-11-21 22:45:00|300.67|298.67|301.76|299.76|301.78|299.78|299.13|297.13|523
1605999000000|2020-11-21 22:50:00|301.83|299.83|302.83|300.83|302.93|300.93|301.83|299.83|304
1605999300000|2020-11-21 22:55:00|302.84|300.84|302.98|300.98|303.07|301.07|302.67|300.67|388
1605999600000|2020-11-21 23:00:00|302.99|300.99|302.69|300.69|303.07|301.07|301.89|299.89|531
1605999900000|2020-11-21 23:05:00|302.68|300.68|300.52|298.52|302.68|300.68|300.32|298.32|610
1606000200000|2020-11-21 23:10:00|300.51|298.51|300.07|298.07|301.66|299.66|299.66|297.66|603
1606000500000|2020-11-21 23:15:00|300.08|298.08|299.32|297.32|300.43|298.43|299.31|297.31|594
1606000800000|2020-11-21 23:20:00|299.31|297.31|301.34|299.34|301.8|299.8|299.05|297.05|504
1606001100000|2020-11-21 23:25:00|301.35|299.35|303.42|301.42|303.55|301.55|301.34|299.34|408
1606001400000|2020-11-21 23:30:00|303.47|301.47|304.92|302.92|304.95|302.95|302.92|300.92|517
1606001700000|2020-11-21 23:35:00|304.9|302.9|305.89|303.89|305.91|303.91|304.89|302.89|449
1606002000000|2020-11-21 23:40:00|305.9|303.9|306.07|304.07|306.16|304.16|305.75|303.75|310
1606002300000|2020-11-21 23:45:00|306.06|304.06|306.15|304.15|306.32|304.32|304.25|302.25|431
1606002600000|2020-11-21 23:50:00|306.14|304.14|305.62|303.62|307.03|305.03|305.36|303.36|476
1606002900000|2020-11-21 23:55:00|305.52|303.52|306.12|304.12|306.2|304.2|303.82|301.82|596
1606003200000|2020-11-22 00:00:00|306.13|304.13|306.54|304.54|306.55|304.55|304.48|302.48|576
1606003500000|2020-11-22 00:05:00|306.68|304.68|309.81|307.81|309.86|307.86|306.65|304.65|609
1606003800000|2020-11-22 00:10:00|309.82|307.82|309.98|307.98|310.33|308.33|307.73|305.73|614
1606004100000|2020-11-22 00:15:00|309.99|307.99|310.6|308.6|310.68|308.68|308.33|306.33|613
1606004400000|2020-11-22 00:20:00|310.56|308.56|308|306|311.96|309.96|307.51|305.51|663
1606004700000|2020-11-22 00:25:00|308.03|306.03|309.1|307.1|309.91|307.91|307.22|305.22|642
1606005000000|2020-11-22 00:30:00|309.09|307.09|312.87|310.87|313.68|311.68|309.09|307.09|512
1606005300000|2020-11-22 00:35:00|312.89|310.89|311.59|309.59|313.43|311.43|310.96|308.96|532
1606005600000|2020-11-22 00:40:00|311.56|309.56|309.48|307.48|311.7|309.7|309.13|307.13|508
1606005900000|2020-11-22 00:45:00|309.42|307.42|307.91|305.91|309.42|307.42|306.63|304.63|691
1606006200000|2020-11-22 00:50:00|307.79|305.79|304.27|302.27|308.23|306.23|304.27|302.27|694
1606006500000|2020-11-22 00:55:00|304.22|302.22|300.86|298.86|304.22|302.22|298.62|296.62|825
1606006800000|2020-11-22 01:00:00|300.85|298.85|303.63|301.63|305.12|303.12|300.52|298.52|750
1606007100000|2020-11-22 01:05:00|303.61|301.61|301|299|305.12|303.12|300.4|298.4|767
1606007400000|2020-11-22 01:10:00|300.95|298.95|298.42|296.42|301.03|299.03|296.5|294.5|781
1606007700000|2020-11-22 01:15:00|298.35|296.35|300.81|298.81|301.1|299.1|296.02|294.02|711
1606008000000|2020-11-22 01:20:00|300.8|298.8|299.94|297.94|300.9|298.9|299.63|297.63|659
1606008300000|2020-11-22 01:25:00|300|298|299.15|297.15|300.07|298.07|298.25|296.25|742
1606008600000|2020-11-22 01:30:00|299.14|297.14|298.1|296.1|299.31|297.31|297.2|295.2|754
1606008900000|2020-11-22 01:35:00|298.09|296.09|293.96|291.96|298.39|296.39|293.71|291.71|702
1606009200000|2020-11-22 01:40:00|293.84|291.84|290.8|288.8|295.34|293.34|290.73|288.73|882
1606009500000|2020-11-22 01:45:00|290.81|288.81|292.29|290.29|293.05|291.05|286.23|284.23|845
1606009800000|2020-11-22 01:50:00|292.3|290.3|292.49|290.49|294.66|292.66|292.2|290.2|752
1606010100000|2020-11-22 01:55:00|292.5|290.5|293.79|291.79|293.79|291.79|291.12|289.12|784
1606010400000|2020-11-22 02:00:00|293.72|291.72|296.27|294.27|296.5|294.5|292.95|290.95|756
1606010700000|2020-11-22 02:05:00|296.2|294.2|297.37|295.37|297.61|295.61|295.34|293.34|644
1606011000000|2020-11-22 02:10:00|297.38|295.38|296.2|294.2|297.93|295.93|295.95|293.95|719
1606011300000|2020-11-22 02:15:00|296.13|294.13|297.42|295.42|297.89|295.89|295.97|293.97|654
1606011600000|2020-11-22 02:20:00|297.43|295.43|299.09|297.09|299.09|297.09|296.97|294.97|645
1606011900000|2020-11-22 02:25:00|299.08|297.08|298.4|296.4|299.09|297.09|298.19|296.19|561
1606012200000|2020-11-22 02:30:00|298.46|296.46|297.66|295.66|299.38|297.38|296.85|294.85|505
1606012500000|2020-11-22 02:35:00|297.69|295.69|298.35|296.35|298.99|296.99|297.56|295.56|483
1606012800000|2020-11-22 02:40:00|298.32|296.32|298.3|296.3|298.84|296.84|298.17|296.17|500
1606013100000|2020-11-22 02:45:00|298.31|296.31|296.94|294.94|298.35|296.35|296.46|294.46|625
1606013400000|2020-11-22 02:50:00|296.93|294.93|298.01|296.01|298.04|296.04|296.93|294.93|591
1606013700000|2020-11-22 02:55:00|298|296|298.61|296.61|298.75|296.75|297.75|295.75|471
1606014000000|2020-11-22 03:00:00|298.59|296.59|297.18|295.18|298.9|296.9|296.98|294.98|504
1606014300000|2020-11-22 03:05:00|297.2|295.2|297.84|295.84|298.08|296.08|297.05|295.05|559
1606014600000|2020-11-22 03:10:00|297.83|295.83|296.82|294.82|297.84|295.84|296.49|294.49|594
1606014900000|2020-11-22 03:15:00|296.79|294.79|297.2|295.2|297.22|295.22|295.75|293.75|530
1606015200000|2020-11-22 03:20:00|297.17|295.17|296.52|294.52|297.17|295.17|295.82|293.82|630
1606015500000|2020-11-22 03:25:00|296.51|294.51|294.38|292.38|296.61|294.61|294.37|292.37|473
1606015800000|2020-11-22 03:30:00|294.39|292.39|296.12|294.12|296.37|294.37|294.32|292.32|430
1606016100000|2020-11-22 03:35:00|296.11|294.11|296.29|294.29|296.31|294.31|295.78|293.78|268
1606016400000|2020-11-22 03:40:00|296.28|294.28|298.56|296.56|298.9|296.9|296.24|294.24|349
1606016700000|2020-11-22 03:45:00|298.55|296.55|297.98|295.98|299.34|297.34|297.43|295.43|510
1606017000000|2020-11-22 03:50:00|298.04|296.04|298.86|296.86|299.32|297.32|297.99|295.99|474
1606017300000|2020-11-22 03:55:00|298.85|296.85|299.07|297.07|299.15|297.15|298.33|296.33|342
1606017600000|2020-11-22 04:00:00|298.99|296.99|297.15|295.15|299.24|297.24|297.11|295.11|546
1606017900000|2020-11-22 04:05:00|297.14|295.14|296.67|294.67|297.48|295.48|296.67|294.67|372
1606018200000|2020-11-22 04:10:00|296.66|294.66|297.26|295.26|297.27|295.27|296.13|294.13|516
1606018500000|2020-11-22 04:15:00|297.24|295.24|296.92|294.92|297.24|295.24|296.21|294.21|564
1606018800000|2020-11-22 04:20:00|296.93|294.93|296.08|294.08|296.96|294.96|296.05|294.05|357
1606019100000|2020-11-22 04:25:00|296.07|294.07|295.85|293.85|296.28|294.28|295.39|293.39|271
1606019400000|2020-11-22 04:30:00|295.87|293.87|295.76|293.76|295.98|293.98|295.67|293.67|317
1606019700000|2020-11-22 04:35:00|295.77|293.77|295.13|293.13|295.78|293.78|294.88|292.88|454
1606020000000|2020-11-22 04:40:00|295.14|293.14|296.52|294.52|296.69|294.69|294.89|292.89|474
1606020300000|2020-11-22 04:45:00|296.56|294.56|296.56|294.56|297.69|295.69|296.33|294.33|506
1606020600000|2020-11-22 04:50:00|296.55|294.55|296.45|294.45|296.87|294.87|295.82|293.82|335
1606020900000|2020-11-22 04:55:00|296.5|294.5|296.2|294.2|297.04|295.04|295.86|293.86|518
1606021200000|2020-11-22 05:00:00|296.25|294.25|294.54|292.54|296.53|294.53|293.93|291.93|441
1606021500000|2020-11-22 05:05:00|294.53|292.53|293.24|291.24|295.03|293.03|293.04|291.04|468
1606021800000|2020-11-22 05:10:00|293.25|291.25|291.57|289.57|293.35|291.35|290.36|288.36|539
1606022100000|2020-11-22 05:15:00|291.69|289.69|293.21|291.21|293.25|291.25|290.8|288.8|560
1606022400000|2020-11-22 05:20:00|293.22|291.22|294.27|292.27|294.37|292.37|293.22|291.22|376
1606022700000|2020-11-22 05:25:00|294.26|292.26|294.04|292.04|294.32|292.32|293.57|291.57|378
1606023000000|2020-11-22 05:30:00|294.03|292.03|290.62|288.62|294.11|292.11|289.95|287.95|482
1606023300000|2020-11-22 05:35:00|290.58|288.58|290.29|288.29|291.85|289.85|290.21|288.21|497
1606023600000|2020-11-22 05:40:00|290.3|288.3|291.01|289.01|292.15|290.15|290.07|288.07|595
1606023900000|2020-11-22 05:45:00|290.83|288.83|290.83|288.83|290.96|288.96|289.97|287.97|435
1606024200000|2020-11-22 05:50:00|290.81|288.81|288.97|286.97|290.85|288.85|288.96|286.96|638
1606024500000|2020-11-22 05:55:00|288.89|286.89|290.21|288.21|290.29|288.29|288.38|286.38|565
1606024800000|2020-11-22 06:00:00|290.2|288.2|290.99|288.99|291.61|289.61|289.91|287.91|458
1606025100000|2020-11-22 06:05:00|290.98|288.98|290.91|288.91|291.9|289.9|290.9|288.9|366
1606025400000|2020-11-22 06:10:00|290.92|288.92|288.3|286.3|291.19|289.19|288.3|286.3|641
1606025700000|2020-11-22 06:15:00|288.28|286.28|288.63|286.63|289.01|287.01|287.4|285.4|615
1606026000000|2020-11-22 06:20:00|288.65|286.65|286.67|284.67|288.67|286.67|286.54|284.54|588
1606026300000|2020-11-22 06:25:00|286.68|284.68|287.79|285.79|288.46|286.46|286.66|284.66|553
1606026600000|2020-11-22 06:30:00|287.78|285.78|288.6|286.6|288.69|286.69|286.56|284.56|525
1606026900000|2020-11-22 06:35:00|288.62|286.62|289.75|287.75|289.75|287.75|287.79|285.79|482
1606027200000|2020-11-22 06:40:00|289.74|287.74|290.19|288.19|290.57|288.57|289.55|287.55|345
1606027500000|2020-11-22 06:45:00|290.18|288.18|290.39|288.39|290.63|288.63|289.88|287.88|438
1606027800000|2020-11-22 06:50:00|290.4|288.4|290|288|290.62|288.62|289.63|287.63|455
1606028100000|2020-11-22 06:55:00|289.99|287.99|290.51|288.51|290.51|288.51|289.34|287.34|334
1606028400000|2020-11-22 07:00:00|290.52|288.52|287.82|285.82|290.52|288.52|287.57|285.57|594
1606028700000|2020-11-22 07:05:00|287.8|285.8|286.85|284.85|288.21|286.21|286.39|284.39|593
1606029000000|2020-11-22 07:10:00|286.84|284.84|287.43|285.43|288.05|286.05|286.62|284.62|526
1606029300000|2020-11-22 07:15:00|287.42|285.42|288.74|286.74|289.29|287.29|286.94|284.94|548
1606029600000|2020-11-22 07:20:00|288.73|286.73|287.23|285.23|289.15|287.15|287.04|285.04|505
1606029900000|2020-11-22 07:25:00|287.26|285.26|286.11|284.11|287.26|285.26|286.02|284.02|640
1606030200000|2020-11-22 07:30:00|286.12|284.12|289.39|287.39|289.6|287.6|285.3|283.3|671
1606030500000|2020-11-22 07:35:00|289.36|287.36|290.55|288.55|290.67|288.67|289.31|287.31|525
1606030800000|2020-11-22 07:40:00|290.52|288.52|293.31|291.31|293.32|291.32|290.47|288.47|488
1606031100000|2020-11-22 07:45:00|293.33|291.33|294.11|292.11|294.26|292.26|293.26|291.26|680
1606031400000|2020-11-22 07:50:00|294.1|292.1|293.59|291.59|294.48|292.48|293.38|291.38|476
1606031700000|2020-11-22 07:55:00|293.6|291.6|293.91|291.91|293.91|291.91|293.13|291.13|459
1606032000000|2020-11-22 08:00:00|293.92|291.92|292.42|290.42|293.95|291.95|292.42|290.42|487
1606032300000|2020-11-22 08:05:00|292.44|290.44|290.39|288.39|292.6|290.6|289.75|287.75|569
1606032600000|2020-11-22 08:10:00|290.4|288.4|290.36|288.36|290.55|288.55|289.24|287.24|593
1606032900000|2020-11-22 08:15:00|290.37|288.37|290.32|288.32|290.49|288.49|289.07|287.07|575
1606033200000|2020-11-22 08:20:00|290.33|288.33|289.28|287.28|291.02|289.02|289.11|287.11|618
1606033500000|2020-11-22 08:25:00|289.27|287.27|289|287|289.28|287.28|287.75|285.75|570
1606033800000|2020-11-22 08:30:00|289.01|287.01|288.97|286.97|290.15|288.15|288.91|286.91|471
1606034100000|2020-11-22 08:35:00|288.99|286.99|289.43|287.43|289.68|287.68|288.09|286.09|484
1606034400000|2020-11-22 08:40:00|289.4|287.4|287.72|285.72|289.4|287.4|287.55|285.55|580
1606034700000|2020-11-22 08:45:00|287.75|285.75|288.64|286.64|288.97|286.97|287.33|285.33|529
1606035000000|2020-11-22 08:50:00|288.65|286.65|288.1|286.1|288.65|286.65|287.63|285.63|540
1606035300000|2020-11-22 08:55:00|288.09|286.09|286.98|284.98|288.19|286.19|286.28|284.28|606
1606035600000|2020-11-22 09:00:00|287.05|285.05|289.52|287.52|289.66|287.66|286.22|284.22|725
1606035900000|2020-11-22 09:05:00|289.51|287.51|290.25|288.25|290.67|288.67|287.87|285.87|667
1606036200000|2020-11-22 09:10:00|290.28|288.28|289.94|287.94|290.54|288.54|289.51|287.51|637
1606036500000|2020-11-22 09:15:00|289.95|287.95|290.11|288.11|290.38|288.38|289.68|287.68|561
1606036800000|2020-11-22 09:20:00|290.12|288.12|290.17|288.17|290.37|288.37|289.51|287.51|596
1606037100000|2020-11-22 09:25:00|290.18|288.18|290.55|288.55|291.03|289.03|289.01|287.01|621
1606037400000|2020-11-22 09:30:00|290.56|288.56|294.22|292.22|294.48|292.48|290.51|288.51|611
1606037700000|2020-11-22 09:35:00|294.23|292.23|294.79|292.79|295.78|293.78|294.22|292.22|665
1606038000000|2020-11-22 09:40:00|294.8|292.8|296.3|294.3|297.29|295.29|294.78|292.78|607
1606038300000|2020-11-22 09:45:00|296.32|294.32|295.33|293.33|297.17|295.17|294.92|292.92|694
1606038600000|2020-11-22 09:50:00|295.36|293.36|296.06|294.06|297.15|295.15|295.36|293.36|680
1606038900000|2020-11-22 09:55:00|296.07|294.07|295.76|293.76|296.23|294.23|295.36|293.36|477
1606039200000|2020-11-22 10:00:00|295.77|293.77|292.99|290.99|295.77|293.77|292.72|290.72|597
1606039500000|2020-11-22 10:05:00|292.98|290.98|290.93|288.93|293.38|291.38|290.91|288.91|586
1606039800000|2020-11-22 10:10:00|290.9|288.9|291.13|289.13|291.52|289.52|290.54|288.54|491
1606040100000|2020-11-22 10:15:00|291.21|289.21|291.09|289.09|292.22|290.22|291.09|289.09|480
1606040400000|2020-11-22 10:20:00|291.04|289.04|291.73|289.73|291.73|289.73|289.74|287.74|631
1606040700000|2020-11-22 10:25:00|291.74|289.74|290.5|288.5|291.74|289.74|290.03|288.03|587
1606041000000|2020-11-22 10:30:00|290.51|288.51|289.83|287.83|290.52|288.52|289.31|287.31|549
1606041300000|2020-11-22 10:35:00|289.85|287.85|289.42|287.42|290|288|288.74|286.74|586
1606041600000|2020-11-22 10:40:00|289.43|287.43|289.75|287.75|289.84|287.84|287.96|285.96|624
1606041900000|2020-11-22 10:45:00|289.74|287.74|290.4|288.4|291.25|289.25|288.57|286.57|740
1606042200000|2020-11-22 10:50:00|290.37|288.37|289.82|287.82|291|289|289.59|287.59|787
1606042500000|2020-11-22 10:55:00|289.83|287.83|291.63|289.63|291.99|289.99|288.63|286.63|707
1606042800000|2020-11-22 11:00:00|291.66|289.66|289.71|287.71|292.61|290.61|288.36|286.36|723
1606043100000|2020-11-22 11:05:00|289.76|287.76|287.31|285.31|290|288|287.17|285.17|685
1606043400000|2020-11-22 11:10:00|287.4|285.4|287.87|285.87|288.72|286.72|286.71|284.71|687
1606043700000|2020-11-22 11:15:00|287.86|285.86|287.22|285.22|289.01|287.01|287.21|285.21|664
1606044000000|2020-11-22 11:20:00|287.26|285.26|287.6|285.6|288.63|286.63|286.46|284.46|720
1606044300000|2020-11-22 11:25:00|287.58|285.58|286.58|284.58|287.61|285.61|286.54|284.54|764
1606044600000|2020-11-22 11:30:00|286.59|284.59|284.15|282.15|287.36|285.36|284|282|758
1606044900000|2020-11-22 11:35:00|284.18|282.18|282.37|280.37|284.2|282.2|281.01|279.01|887
1606045200000|2020-11-22 11:40:00|282.38|280.38|282.98|280.98|282.99|280.99|280.89|278.89|718
1606045500000|2020-11-22 11:45:00|282.99|280.99|279.96|277.96|283.02|281.02|278.06|276.06|781
1606045800000|2020-11-22 11:50:00|279.97|277.97|275.91|273.91|280.07|278.07|275.22|273.22|882
1606046100000|2020-11-22 11:55:00|275.88|273.88|279.97|277.97|280.72|278.72|275.88|273.88|810
1606046400000|2020-11-22 12:00:00|279.93|277.93|281.86|279.86|283.03|281.03|278.79|276.79|747
1606046700000|2020-11-22 12:05:00|281.85|279.85|281.28|279.28|282.68|280.68|280.44|278.44|677
1606047000000|2020-11-22 12:10:00|281.23|279.23|284.19|282.19|284.34|282.34|281.21|279.21|611
1606047300000|2020-11-22 12:15:00|284.2|282.2|283.68|281.68|285.01|283.01|283.37|281.37|723
1606047600000|2020-11-22 12:20:00|283.72|281.72|283.4|281.4|284.65|282.65|283.38|281.38|690
1606047900000|2020-11-22 12:25:00|283.41|281.41|283.98|281.98|284.32|282.32|282.24|280.24|657
1606048200000|2020-11-22 12:30:00|283.99|281.99|283.74|281.74|284.21|282.21|282.93|280.93|691
1606048500000|2020-11-22 12:35:00|283.75|281.75|284.6|282.6|284.62|282.62|283.49|281.49|640
1606048800000|2020-11-22 12:40:00|284.61|282.61|284.49|282.49|284.98|282.98|284.25|282.25|486
1606049100000|2020-11-22 12:45:00|284.5|282.5|284.11|282.11|285|283|284.11|282.11|535
1606049400000|2020-11-22 12:50:00|284.09|282.09|283.2|281.2|284.34|282.34|283.2|281.2|591
1606049700000|2020-11-22 12:55:00|283.21|281.21|283.04|281.04|283.35|281.35|282.17|280.17|510
1606050000000|2020-11-22 13:00:00|283.09|281.09|281.68|279.68|283.52|281.52|281.26|279.26|579
1606050300000|2020-11-22 13:05:00|281.69|279.69|282.7|280.7|283.1|281.1|281.69|279.69|512
1606050600000|2020-11-22 13:10:00|282.69|280.69|282.21|280.21|283.16|281.16|282.04|280.04|365
1606050900000|2020-11-22 13:15:00|282.2|280.2|282.79|280.79|282.86|280.86|281.71|279.71|340
1606051200000|2020-11-22 13:20:00|282.89|280.89|283.96|281.96|284.06|282.06|282.76|280.76|370
1606051500000|2020-11-22 13:25:00|283.95|281.95|285.76|283.76|285.76|283.76|283.87|281.87|507
1606051800000|2020-11-22 13:30:00|285.71|283.71|285.02|283.02|285.79|283.79|284.72|282.72|575
1606052100000|2020-11-22 13:35:00|285|283|284.47|282.47|285.42|283.42|284.37|282.37|716
1606052400000|2020-11-22 13:40:00|284.48|282.48|283.95|281.95|284.73|282.73|283.44|281.44|617
1606052700000|2020-11-22 13:45:00|283.92|281.92|283.45|281.45|284.73|282.73|282.81|280.81|620
1606053000000|2020-11-22 13:50:00|283.41|281.41|283.84|281.84|284.15|282.15|283.05|281.05|452
1606053300000|2020-11-22 13:55:00|283.85|281.85|284.16|282.16|284.17|282.17|283.1|281.1|450
1606053600000|2020-11-22 14:00:00|284.19|282.19|281.44|279.44|284.4|282.4|281.4|279.4|476
1606053900000|2020-11-22 14:05:00|281.41|279.41|283.32|281.32|283.36|281.36|281.09|279.09|470
1606054200000|2020-11-22 14:10:00|283.33|281.33|284.59|282.59|284.59|282.59|283.29|281.29|375
1606054500000|2020-11-22 14:15:00|284.58|282.58|284.4|282.4|285.13|283.13|284.1|282.1|562
1606054800000|2020-11-22 14:20:00|284.41|282.41|282.66|280.66|284.44|282.44|282.66|280.66|522
1606055100000|2020-11-22 14:25:00|282.7|280.7|282.2|280.2|283.01|281.01|281.9|279.9|555
1606055400000|2020-11-22 14:30:00|282.21|280.21|281.46|279.46|283.08|281.08|281.26|279.26|618
1606055700000|2020-11-22 14:35:00|281.48|279.48|279.73|277.73|281.6|279.6|279.43|277.43|599
1606056000000|2020-11-22 14:40:00|279.75|277.75|279.99|277.99|280.33|278.33|279.63|277.63|531
1606056300000|2020-11-22 14:45:00|279.98|277.98|281.64|279.64|282.21|280.21|279.89|277.89|639
1606056600000|2020-11-22 14:50:00|281.67|279.67|282.62|280.62|282.96|280.96|281.56|279.56|507
1606056900000|2020-11-22 14:55:00|282.63|280.63|282.41|280.41|283.61|281.61|282.37|280.37|360
1606057200000|2020-11-22 15:00:00|282.4|280.4|283.14|281.14|283.41|281.41|282.3|280.3|441
1606057500000|2020-11-22 15:05:00|283.12|281.12|283.53|281.53|283.83|281.83|283.12|281.12|415
1606057800000|2020-11-22 15:10:00|283.56|281.56|283.3|281.3|283.57|281.57|282.91|280.91|374
1606058100000|2020-11-22 15:15:00|283.31|281.31|283.18|281.18|283.56|281.56|282.99|280.99|356
1606058400000|2020-11-22 15:20:00|283.17|281.17|283.32|281.32|283.54|281.54|283.17|281.17|298
1606058700000|2020-11-22 15:25:00|283.31|281.31|282.12|280.12|283.32|281.32|281.97|279.97|356
1606059000000|2020-11-22 15:30:00|282.13|280.13|281.01|279.01|282.19|280.19|280.73|278.73|425
1606059300000|2020-11-22 15:35:00|281.02|279.02|283.62|281.62|283.69|281.69|281.01|279.01|562
1606059600000|2020-11-22 15:40:00|283.6|281.6|283.63|281.63|284.14|282.14|283.44|281.44|376
1606059900000|2020-11-22 15:45:00|283.62|281.62|283.28|281.28|283.9|281.9|283.16|281.16|458
1606060200000|2020-11-22 15:50:00|283.27|281.27|284.4|282.4|284.42|282.42|283.06|281.06|450
1606060500000|2020-11-22 15:55:00|284.41|282.41|283.9|281.9|284.54|282.54|283.83|281.83|460
1606060800000|2020-11-22 16:00:00|283.86|281.86|280.41|278.41|283.86|281.86|279.73|277.73|592
1606061100000|2020-11-22 16:05:00|280.42|278.42|283.53|281.53|284.08|282.08|280.38|278.38|653
1606061400000|2020-11-22 16:10:00|283.52|281.52|285.12|283.12|285.2|283.2|283.5|281.5|511
1606061700000|2020-11-22 16:15:00|285.11|283.11|285.58|283.58|286.21|284.21|284.95|282.95|632
1606062000000|2020-11-22 16:20:00|285.54|283.54|285.34|283.34|285.77|283.77|284.23|282.23|624
1606062300000|2020-11-22 16:25:00|285.32|283.32|287.62|285.62|287.62|285.62|285.14|283.14|632
1606062600000|2020-11-22 16:30:00|287.61|285.61|287.56|285.56|288.57|286.57|286.71|284.71|651
1606062900000|2020-11-22 16:35:00|287.57|285.57|284.74|282.74|287.63|285.63|284.74|282.74|613
1606063200000|2020-11-22 16:40:00|284.8|282.8|287.29|285.29|287.3|285.3|284.79|282.79|589
1606063500000|2020-11-22 16:45:00|287.3|285.3|288.7|286.7|288.7|286.7|287.2|285.2|478
1606063800000|2020-11-22 16:50:00|288.69|286.69|288.86|286.86|289.33|287.33|287.43|285.43|672
1606064100000|2020-11-22 16:55:00|289.09|287.09|289.88|287.88|290.06|288.06|288.35|286.35|754
1606064400000|2020-11-22 17:00:00|289.89|287.89|289.93|287.93|290.33|288.33|289.11|287.11|626
1606064700000|2020-11-22 17:05:00|289.92|287.92|291.11|289.11|292.62|290.62|289.59|287.59|672
1606065000000|2020-11-22 17:10:00|291.14|289.14|291.68|289.68|291.97|289.97|290.89|288.89|470
1606065300000|2020-11-22 17:15:00|291.62|289.62|290.5|288.5|291.66|289.66|290.1|288.1|588
1606065600000|2020-11-22 17:20:00|290.51|288.51|290.66|288.66|290.78|288.78|289.32|287.32|642
1606065900000|2020-11-22 17:25:00|290.67|288.67|290.62|288.62|291.36|289.36|290.48|288.48|427
1606066200000|2020-11-22 17:30:00|290.61|288.61|290.07|288.07|290.65|288.65|289.18|287.18|543
1606066500000|2020-11-22 17:35:00|290.03|288.03|289.38|287.38|290.71|288.71|289.27|287.27|523
1606066800000|2020-11-22 17:40:00|289.39|287.39|289.62|287.62|290.01|288.01|288.98|286.98|489
1606067100000|2020-11-22 17:45:00|289.63|287.63|289.97|287.97|290.52|288.52|289.06|287.06|555
1606067400000|2020-11-22 17:50:00|290.01|288.01|289.67|287.67|290.64|288.64|289.64|287.64|469
1606067700000|2020-11-22 17:55:00|289.68|287.68|289.63|287.63|289.74|287.74|288.85|286.85|367
1606068000000|2020-11-22 18:00:00|289.6|287.6|290.7|288.7|291.44|289.44|289.36|287.36|487
1606068300000|2020-11-22 18:05:00|290.66|288.66|290.64|288.64|291.03|289.03|290.09|288.09|412
1606068600000|2020-11-22 18:10:00|290.63|288.63|290.17|288.17|290.64|288.64|289.61|287.61|409
1606068900000|2020-11-22 18:15:00|290.16|288.16|293.49|291.49|293.49|291.49|290.1|288.1|483
1606069200000|2020-11-22 18:20:00|293.47|291.47|292.29|290.29|294.65|292.65|292.11|290.11|680
1606069500000|2020-11-22 18:25:00|292.27|290.27|290.55|288.55|292.32|290.32|290.29|288.29|669
1606069800000|2020-11-22 18:30:00|290.56|288.56|291.26|289.26|291.34|289.34|289.14|287.14|522
1606070100000|2020-11-22 18:35:00|291.32|289.32|293.32|291.32|293.96|291.96|291.32|289.32|675
1606070400000|2020-11-22 18:40:00|293.23|291.23|292.97|290.97|293.92|291.92|292.34|290.34|596
1606070700000|2020-11-22 18:45:00|292.96|290.96|290.99|288.99|293.33|291.33|290.99|288.99|574
1606071000000|2020-11-22 18:50:00|290.98|288.98|290.94|288.94|291.31|289.31|288.94|286.94|449
1606071300000|2020-11-22 18:55:00|291.38|289.38|292.53|290.53|293.5|291.5|291.23|289.23|704
1606071600000|2020-11-22 19:00:00|292.54|290.54|293.97|291.97|294.28|292.28|292.53|290.53|600
1606071900000|2020-11-22 19:05:00|293.92|291.92|293.67|291.67|293.95|291.95|292.69|290.69|647
1606072200000|2020-11-22 19:10:00|293.68|291.68|291.77|289.77|293.89|291.89|291.57|289.57|649
1606072500000|2020-11-22 19:15:00|291.78|289.78|292.02|290.02|292.55|290.55|291.37|289.37|623
1606072800000|2020-11-22 19:20:00|292|290|291.32|289.32|292.57|290.57|291.2|289.2|500
1606073100000|2020-11-22 19:25:00|291.31|289.31|291|289|291.52|289.52|290.94|288.94|305
1606073400000|2020-11-22 19:30:00|290.91|288.91|291.97|289.97|292|290|290.91|288.91|388
1606073700000|2020-11-22 19:35:00|291.92|289.92|292.05|290.05|292.37|290.37|291.56|289.56|352
1606074000000|2020-11-22 19:40:00|292.04|290.04|292.66|290.66|292.98|290.98|291.36|289.36|326
1606074300000|2020-11-22 19:45:00|292.71|290.71|293.47|291.47|293.55|291.55|292.36|290.36|431
1606074600000|2020-11-22 19:50:00|293.48|291.48|293.04|291.04|294.17|292.17|293.04|291.04|511
1606074900000|2020-11-22 19:55:00|293.05|291.05|293.72|291.72|293.92|291.92|292.5|290.5|512
1606075200000|2020-11-22 20:00:00|293.7|291.7|295.29|293.29|295.29|293.29|293.7|291.7|319
1606075500000|2020-11-22 20:05:00|295.27|293.27|295.88|293.88|296.25|294.25|294.87|292.87|486
1606075800000|2020-11-22 20:10:00|295.87|293.87|295.24|293.24|296.41|294.41|295.04|293.04|602
1606076100000|2020-11-22 20:15:00|295.25|293.25|294.89|292.89|296.22|294.22|294.66|292.66|604
1606076400000|2020-11-22 20:20:00|294.9|292.9|294.9|292.9|295.55|293.55|294.63|292.63|453
1606076700000|2020-11-22 20:25:00|294.89|292.89|294.86|292.86|295.08|293.08|293.77|291.77|607
1606077000000|2020-11-22 20:30:00|294.84|292.84|293.67|291.67|295.21|293.21|293.67|291.67|328
1606077300000|2020-11-22 20:35:00|293.66|291.66|295.48|293.48|295.87|293.87|292.64|290.64|603
1606077600000|2020-11-22 20:40:00|295.47|293.47|294.92|292.92|295.47|293.47|294.41|292.41|469
1606077900000|2020-11-22 20:45:00|294.95|292.95|294.22|292.22|295.04|293.04|293.53|291.53|435
1606078200000|2020-11-22 20:50:00|294.21|292.21|294.99|292.99|295.19|293.19|292.79|290.79|639
1606078500000|2020-11-22 20:55:00|295|293|294.1|292.1|295.17|293.17|293.89|291.89|435
1606078800000|2020-11-22 21:00:00|294.11|292.11|293.23|291.23|294.57|292.57|292.63|290.63|540
1606079100000|2020-11-22 21:05:00|293.26|291.26|294.27|292.27|294.48|292.48|293.23|291.23|406
1606079400000|2020-11-22 21:10:00|294.28|292.28|294.25|292.25|294.73|292.73|293.53|291.53|376
1606079700000|2020-11-22 21:15:00|294.24|292.24|295.3|293.3|295.32|293.32|294.24|292.24|337
1606080000000|2020-11-22 21:20:00|295.31|293.31|295.39|293.39|296.08|294.08|294.8|292.8|447
1606080300000|2020-11-22 21:25:00|295.4|293.4|297.16|295.16|297.2|295.2|295.4|293.4|284
1606080600000|2020-11-22 21:30:00|297.22|295.22|296.88|294.88|297.35|295.35|296.3|294.3|335
1606080900000|2020-11-22 21:35:00|296.84|294.84|296.01|294.01|296.84|294.84|295.57|293.57|339
1606081200000|2020-11-22 21:40:00|296.07|294.07|297.69|295.69|298.25|296.25|296.07|294.07|443
1606081500000|2020-11-22 21:45:00|297.7|295.7|299.57|297.57|299.6|297.6|297.16|295.16|418
1606081800000|2020-11-22 21:50:00|299.61|297.61|299.25|297.25|299.69|297.69|298.57|296.57|395
1606082100000|2020-11-22 21:55:00|299.28|297.28|298.01|296.01|299.65|297.65|298|296|395
1606082400000|2020-11-22 22:00:00|297.98|295.98|298.05|296.05|298.39|296.39|297.95|295.95|227
1606082700000|2020-11-22 22:05:00|298.06|296.06|297.24|295.24|298.23|296.23|297.2|295.2|126
1606083000000|2020-11-22 22:10:00|297.25|295.25|298.01|296.01|298.09|296.09|297.25|295.25|71
1606083300000|2020-11-22 22:15:00|297.93|295.93|298.1|296.1|298.1|296.1|297.9|295.9|22
1606083600000|2020-11-22 22:20:00|298.02|296.02|297.93|295.93|298.02|296.02|297.92|295.92|3
1606083900000|2020-11-22 22:25:00|297.91|295.91|297.71|295.71|298.05|296.05|297.7|295.7|30
1606084200000|2020-11-22 22:30:00|297.68|295.68|297.14|295.14|297.74|295.74|297.14|295.14|71
1606084500000|2020-11-22 22:35:00|297.19|295.19|295.94|293.94|297.19|295.19|295.93|293.93|65
1606084800000|2020-11-22 22:40:00|295.95|293.95|296.09|294.09|296.11|294.11|295.69|293.69|155
1606085100000|2020-11-22 22:45:00|296.06|294.06|295.81|293.81|296.06|294.06|295.78|293.78|95
1606085400000|2020-11-22 22:50:00|295.83|293.83|295.13|293.13|295.93|293.93|294.86|292.86|126
1606085700000|2020-11-22 22:55:00|295.18|293.18|294.4|292.4|295.53|293.53|294.4|292.4|174
1606086000000|2020-11-22 23:00:00|294.41|292.41|289.53|287.53|294.43|292.43|288.92|286.92|482
1606086300000|2020-11-22 23:05:00|289.54|287.54|290.13|288.13|291.28|289.28|289.29|287.29|515
1606086600000|2020-11-22 23:10:00|290.14|288.14|288.58|286.58|290.17|288.17|286.87|284.87|671
1606086900000|2020-11-22 23:15:00|288.52|286.52|289.02|287.02|289.86|287.86|288.16|286.16|482
1606087200000|2020-11-22 23:20:00|289.03|287.03|288.94|286.94|289.44|287.44|288.17|286.17|408
1606087500000|2020-11-22 23:25:00|288.99|286.99|291.13|289.13|291.26|289.26|288.99|286.99|409
1606087800000|2020-11-22 23:30:00|291.12|289.12|292.9|290.9|295.45|293.45|291.12|289.12|472
1606088100000|2020-11-22 23:35:00|292.92|290.92|294.01|292.01|294.84|292.84|292.92|290.92|494
1606088400000|2020-11-22 23:40:00|293.96|291.96|292.91|290.91|294.62|292.62|292.89|290.89|410
1606088700000|2020-11-22 23:45:00|292.94|290.94|291.49|289.49|293.27|291.27|291.15|289.15|416
1606089000000|2020-11-22 23:50:00|291.48|289.48|289.39|287.39|291.74|289.74|289.39|287.39|440
1606089300000|2020-11-22 23:55:00|289.31|287.31|290.36|288.36|290.52|288.52|289.19|287.19|262
1606089600000|2020-11-23 00:00:00|290.34|288.34|289.91|287.91|291.9|289.9|289.19|287.19|316
1606089900000|2020-11-23 00:05:00|289.97|287.97|291.46|289.46|292.17|290.17|289.97|287.97|182
1606090200000|2020-11-23 00:10:00|291.45|289.45|291.47|289.47|291.51|289.51|290.59|288.59|193
1606090500000|2020-11-23 00:15:00|291.49|289.49|291.28|289.28|292.5|290.5|291.14|289.14|190
1606090800000|2020-11-23 00:20:00|291.36|289.36|289.49|287.49|292.05|290.05|289.49|287.49|245
1606091100000|2020-11-23 00:25:00|289.47|287.47|287.52|285.52|290.36|288.36|287.34|285.34|565
1606091400000|2020-11-23 00:30:00|287.53|285.53|288.15|286.15|289.39|287.39|286.08|284.08|397
1606091700000|2020-11-23 00:35:00|288.19|286.19|288.17|286.17|288.36|286.36|286.57|284.57|337
1606092000000|2020-11-23 00:40:00|288.19|286.19|286.65|284.65|288.53|286.53|286.62|284.62|291
1606092300000|2020-11-23 00:45:00|286.61|284.61|286.1|284.1|287.7|285.7|286.1|284.1|501
1606092600000|2020-11-23 00:50:00|286.11|284.11|285.41|283.41|286.14|284.14|284.17|282.17|423
1606092900000|2020-11-23 00:55:00|285.4|283.4|284.75|282.75|286.13|284.13|284.21|282.21|441
1606093200000|2020-11-23 01:00:00|284.92|282.92|285.05|283.05|285.76|283.76|283.86|281.86|442
1606093500000|2020-11-23 01:05:00|285.02|283.02|286.33|284.33|286.47|284.47|284.71|282.71|251
1606093800000|2020-11-23 01:10:00|286.39|284.39|288.07|286.07|288.07|286.07|286.23|284.23|376
1606094100000|2020-11-23 01:15:00|288.09|286.09|289.18|287.18|289.18|287.18|288.07|286.07|484
1606094400000|2020-11-23 01:20:00|289.22|287.22|289.47|287.47|291.21|289.21|289.22|287.22|600
1606094700000|2020-11-23 01:25:00|289.45|287.45|288.53|286.53|289.47|287.47|288.53|286.53|449
1606095000000|2020-11-23 01:30:00|288.52|286.52|288.74|286.74|289.66|287.66|288.03|286.03|348
1606095300000|2020-11-23 01:35:00|288.77|286.77|286.74|284.74|288.85|286.85|286.69|284.69|380
1606095600000|2020-11-23 01:40:00|286.83|284.83|289.25|287.25|289.33|287.33|286.74|284.74|387
1606095900000|2020-11-23 01:45:00|289.22|287.22|290.4|288.4|290.58|288.58|289|287|386
1606096200000|2020-11-23 01:50:00|290.38|288.38|290.02|288.02|290.38|288.38|289.75|287.75|369
1606096500000|2020-11-23 01:55:00|290.01|288.01|289.51|287.51|290.71|288.71|289.43|287.43|223
1606096800000|2020-11-23 02:00:00|289.52|287.52|289.38|287.38|290.79|288.79|289.27|287.27|363
1606097100000|2020-11-23 02:05:00|289.39|287.39|288.67|286.67|289.87|287.87|288.61|286.61|292
1606097400000|2020-11-23 02:10:00|288.64|286.64|290.37|288.37|290.44|288.44|288.6|286.6|176
1606097700000|2020-11-23 02:15:00|290.35|288.35|290.12|288.12|290.48|288.48|289.86|287.86|190
1606098000000|2020-11-23 02:20:00|290.13|288.13|288.59|286.59|290.38|288.38|288.53|286.53|193
1606098300000|2020-11-23 02:25:00|288.58|286.58|290.31|288.31|290.57|288.57|288.4|286.4|241
1606098600000|2020-11-23 02:30:00|290.32|288.32|290.03|288.03|290.62|288.62|289.68|287.68|257
1606098900000|2020-11-23 02:35:00|290|288|289.16|287.16|290|288|289.09|287.09|229
1606099200000|2020-11-23 02:40:00|289.14|287.14|289.11|287.11|289.93|287.93|288.73|286.73|277
1606099500000|2020-11-23 02:45:00|289.12|287.12|288.69|286.69|289.61|287.61|288.65|286.65|330
1606099800000|2020-11-23 02:50:00|288.72|286.72|289.68|287.68|290.09|288.09|288.72|286.72|267
1606100100000|2020-11-23 02:55:00|289.67|287.67|288.22|286.22|289.99|287.99|288.22|286.22|292
1606100400000|2020-11-23 03:00:00|288.17|286.17|287.96|285.96|288.68|286.68|287.17|285.17|413
1606100700000|2020-11-23 03:05:00|287.95|285.95|289.86|287.86|289.86|287.86|287.71|285.71|243
1606101000000|2020-11-23 03:10:00|289.87|287.87|290.13|288.13|290.62|288.62|289.87|287.87|233
1606101300000|2020-11-23 03:15:00|290.14|288.14|291.1|289.1|291.34|289.34|290.14|288.14|189
1606101600000|2020-11-23 03:20:00|291.11|289.11|291.42|289.42|291.94|289.94|290.99|288.99|257
1606101900000|2020-11-23 03:25:00|291.47|289.47|292.24|290.24|292.24|290.24|291.34|289.34|175
1606102200000|2020-11-23 03:30:00|292.3|290.3|292.86|290.86|292.87|290.87|292.03|290.03|164
1606102500000|2020-11-23 03:35:00|292.85|290.85|293.31|291.31|294.18|292.18|292.57|290.57|228
1606102800000|2020-11-23 03:40:00|293.28|291.28|292.24|290.24|293.59|291.59|292.19|290.19|297
1606103100000|2020-11-23 03:45:00|292.23|290.23|291.38|289.38|292.55|290.55|291.34|289.34|257
1606103400000|2020-11-23 03:50:00|291.42|289.42|292.59|290.59|292.64|290.64|291.26|289.26|163
1606103700000|2020-11-23 03:55:00|292.58|290.58|291.58|289.58|292.7|290.7|291.37|289.37|233
1606104000000|2020-11-23 04:00:00|291.55|289.55|292.89|290.89|292.89|290.89|291.06|289.06|204
1606104300000|2020-11-23 04:05:00|292.91|290.91|292.8|290.8|293.88|291.88|291.9|289.9|211
1606104600000|2020-11-23 04:10:00|292.81|290.81|295.32|293.32|295.53|293.53|292.81|290.81|276
1606104900000|2020-11-23 04:15:00|295.33|293.33|296.95|294.95|296.95|294.95|295.27|293.27|303
1606105200000|2020-11-23 04:20:00|297|295|297.37|295.37|297.38|295.38|295.32|293.32|423
1606105500000|2020-11-23 04:25:00|297.38|295.38|296.58|294.58|297.38|295.38|296.18|294.18|305
1606105800000|2020-11-23 04:30:00|296.6|294.6|295.68|293.68|296.7|294.7|295.49|293.49|256
1606106100000|2020-11-23 04:35:00|295.64|293.64|295.08|293.08|295.77|293.77|294.61|292.61|267
1606106400000|2020-11-23 04:40:00|295.05|293.05|295.4|293.4|295.63|293.63|294.58|292.58|206
1606106700000|2020-11-23 04:45:00|295.43|293.43|294.46|292.46|295.68|293.68|293.98|291.98|238
1606107000000|2020-11-23 04:50:00|294.47|292.47|294.65|292.65|295.57|293.57|294.31|292.31|258
1606107300000|2020-11-23 04:55:00|294.64|292.64|295.07|293.07|295.12|293.12|294.62|292.62|134
1606107600000|2020-11-23 05:00:00|295.08|293.08|295.8|293.8|295.94|293.94|295.07|293.07|125
1606107900000|2020-11-23 05:05:00|295.79|293.79|295.38|293.38|296.39|294.39|295.08|293.08|143
1606108200000|2020-11-23 05:10:00|295.39|293.39|295.91|293.91|296.51|294.51|295.39|293.39|239
1606108500000|2020-11-23 05:15:00|295.92|293.92|295.99|293.99|296.52|294.52|295.74|293.74|303
1606108800000|2020-11-23 05:20:00|295.97|293.97|297.58|295.58|297.58|295.58|295.97|293.97|225
1606109100000|2020-11-23 05:25:00|297.62|295.62|300.19|298.19|300.87|298.87|297.62|295.62|286
1606109400000|2020-11-23 05:30:00|300.21|298.21|300.75|298.75|300.88|298.88|299.66|297.66|308
1606109700000|2020-11-23 05:35:00|300.74|298.74|300.87|298.87|301.11|299.11|299.68|297.68|219
1606110000000|2020-11-23 05:40:00|300.88|298.88|299.38|297.38|301.01|299.01|298.54|296.54|268
1606110300000|2020-11-23 05:45:00|299.37|297.37|298.73|296.73|299.37|297.37|297.79|295.79|235
1606110600000|2020-11-23 05:50:00|298.74|296.74|298.3|296.3|298.83|296.83|298.04|296.04|175
1606110900000|2020-11-23 05:55:00|298.29|296.29|297.47|295.47|298.45|296.45|297.47|295.47|131
1606111200000|2020-11-23 06:00:00|297.48|295.48|294.53|292.53|297.62|295.62|291.67|289.67|410
1606111500000|2020-11-23 06:05:00|294.51|292.51|294.71|292.71|295.33|293.33|294.17|292.17|174
1606111800000|2020-11-23 06:10:00|294.68|292.68|292.97|290.97|294.86|292.86|292.28|290.28|340
1606112100000|2020-11-23 06:15:00|293.01|291.01|293.54|291.54|294.33|292.33|293|291|258
1606112400000|2020-11-23 06:20:00|293.53|291.53|293.16|291.16|293.91|291.91|291.87|289.87|306
1606112700000|2020-11-23 06:25:00|293.15|291.15|293.34|291.34|294.35|292.35|292.45|290.45|241
1606113000000|2020-11-23 06:30:00|293.36|291.36|293.72|291.72|294.55|292.55|293.11|291.11|284
1606113300000|2020-11-23 06:35:00|293.71|291.71|293.43|291.43|294.39|292.39|293.42|291.42|218
1606113600000|2020-11-23 06:40:00|293.41|291.41|294.01|292.01|294.4|292.4|293.3|291.3|159
1606113900000|2020-11-23 06:45:00|294.02|292.02|294.73|292.73|295.05|293.05|293.53|291.53|161
1606114200000|2020-11-23 06:50:00|294.75|292.75|297.32|295.32|297.32|295.32|294.17|292.17|318
1606114500000|2020-11-23 06:55:00|297.33|295.33|297.45|295.45|297.96|295.96|297.11|295.11|309
1606114800000|2020-11-23 07:00:00|297.47|295.47|296.02|294.02|297.68|295.68|296.02|294.02|304
1606115100000|2020-11-23 07:05:00|296.04|294.04|296.71|294.71|296.77|294.77|295.82|293.82|327
1606115400000|2020-11-23 07:10:00|296.78|294.78|296.69|294.69|297.17|295.17|296.67|294.67|154
1606115700000|2020-11-23 07:15:00|296.68|294.68|297|295|297.47|295.47|296.28|294.28|172
1606116000000|2020-11-23 07:20:00|297.01|295.01|297.34|295.34|297.54|295.54|296.68|294.68|166
1606116300000|2020-11-23 07:25:00|297.37|295.37|297.51|295.51|297.81|295.81|297.17|295.17|108
1606116600000|2020-11-23 07:30:00|297.48|295.48|296.52|294.52|297.49|295.49|296.32|294.32|236
1606116900000|2020-11-23 07:35:00|296.49|294.49|294.31|292.31|296.49|294.49|294.31|292.31|225
1606117200000|2020-11-23 07:40:00|294.3|292.3|294.85|292.85|294.91|292.91|293.53|291.53|253
1606117500000|2020-11-23 07:45:00|294.84|292.84|295.08|293.08|295.12|293.12|293.72|291.72|360
1606117800000|2020-11-23 07:50:00|295.09|293.09|295.51|293.51|295.92|293.92|294.8|292.8|369
1606118100000|2020-11-23 07:55:00|295.44|293.44|294.73|292.73|295.81|293.81|294.53|292.53|248
1606118400000|2020-11-23 08:00:00|294.74|292.74|296.5|294.5|296.74|294.74|294.68|292.68|311
1606118700000|2020-11-23 08:05:00|296.53|294.53|296.68|294.68|296.68|294.68|295.71|293.71|281
1606119000000|2020-11-23 08:10:00|296.74|294.74|297.58|295.58|297.65|295.65|296.74|294.74|136
1606119300000|2020-11-23 08:15:00|297.55|295.55|298.44|296.44|298.58|296.58|297.31|295.31|186
1606119600000|2020-11-23 08:20:00|298.41|296.41|297.55|295.55|298.45|296.45|296.83|294.83|311
1606119900000|2020-11-23 08:25:00|297.54|295.54|298.19|296.19|298.19|296.19|297.26|295.26|172
1606120200000|2020-11-23 08:30:00|298.2|296.2|297.37|295.37|298.29|296.29|297.07|295.07|183
1606120500000|2020-11-23 08:35:00|297.35|295.35|296.34|294.34|297.52|295.52|294.95|292.95|300
1606120800000|2020-11-23 08:40:00|296.43|294.43|296.07|294.07|296.54|294.54|295.3|293.3|419
1606121100000|2020-11-23 08:45:00|296.08|294.08|295.21|293.21|296.09|294.09|294.92|292.92|293
1606121400000|2020-11-23 08:50:00|295.15|293.15|294.87|292.87|295.46|293.46|294.87|292.87|221
1606121700000|2020-11-23 08:55:00|294.88|292.88|294.57|292.57|295.05|293.05|293.93|291.93|313
1606122000000|2020-11-23 09:00:00|294.58|292.58|296.99|294.99|297.08|295.08|294.35|292.35|303
1606122300000|2020-11-23 09:05:00|297|295|298.69|296.69|299.69|297.69|297|295|374
1606122600000|2020-11-23 09:10:00|298.7|296.7|298.06|296.06|299.3|297.3|297.55|295.55|314
1606122900000|2020-11-23 09:15:00|298.01|296.01|298.08|296.08|298.69|296.69|297.14|295.14|241
1606123200000|2020-11-23 09:20:00|298.13|296.13|298.46|296.46|298.58|296.58|297.48|295.48|220
1606123500000|2020-11-23 09:25:00|298.55|296.55|299.14|297.14|299.18|297.18|297.68|295.68|245
1606123800000|2020-11-23 09:30:00|299.16|297.16|299.09|297.09|300.67|298.67|298.67|296.67|320
1606124100000|2020-11-23 09:35:00|299.19|297.19|299.07|297.07|299.94|297.94|298.04|296.04|313
1606124400000|2020-11-23 09:40:00|299.1|297.1|299.69|297.69|299.71|297.71|298.82|296.82|326
1606124700000|2020-11-23 09:45:00|299.71|297.71|299.16|297.16|300.32|298.32|298.91|296.91|266
1606125000000|2020-11-23 09:50:00|299.17|297.17|299.17|297.17|299.71|297.71|299.03|297.03|208
1606125300000|2020-11-23 09:55:00|299.23|297.23|299.44|297.44|299.56|297.56|298.9|296.9|151
1606125600000|2020-11-23 10:00:00|299.43|297.43|298.14|296.14|299.78|297.78|297.23|295.23|308
1606125900000|2020-11-23 10:05:00|298.25|296.25|299.6|297.6|300.11|298.11|298|296|308
1606126200000|2020-11-23 10:10:00|299.61|297.61|300.55|298.55|300.55|298.55|299.41|297.41|193
1606126500000|2020-11-23 10:15:00|300.56|298.56|300.78|298.78|300.82|298.82|299.25|297.25|266
1606126800000|2020-11-23 10:20:00|300.82|298.82|301.48|299.48|301.57|299.57|300.79|298.79|154
1606127100000|2020-11-23 10:25:00|301.43|299.43|301.91|299.91|302.02|300.02|301.24|299.24|182
1606127400000|2020-11-23 10:30:00|301.92|299.92|305.73|303.73|305.93|303.93|301.92|299.92|415
1606127700000|2020-11-23 10:35:00|305.75|303.75|301.54|299.54|305.75|303.75|299.52|297.52|472
1606128000000|2020-11-23 10:40:00|301.53|299.53|302|300|302.13|300.13|300.51|298.51|331
1606128300000|2020-11-23 10:45:00|302.01|300.01|301.16|299.16|302.48|300.48|299.5|297.5|292
1606128600000|2020-11-23 10:50:00|301.15|299.15|299.86|297.86|301.25|299.25|299.41|297.41|326
1606128900000|2020-11-23 10:55:00|299.87|297.87|302.31|300.31|302.37|300.37|299.79|297.79|375
1606129200000|2020-11-23 11:00:00|302.3|300.3|304.06|302.06|304.13|302.13|301.93|299.93|373
1606129500000|2020-11-23 11:05:00|304.02|302.02|304.73|302.73|304.99|302.99|302.81|300.81|356
1606129800000|2020-11-23 11:10:00|304.72|302.72|301.53|299.53|305.32|303.32|300.65|298.65|320
1606130100000|2020-11-23 11:15:00|301.58|299.58|298.81|296.81|301.58|299.58|298.28|296.28|416
1606130400000|2020-11-23 11:20:00|298.82|296.82|297.58|295.58|298.97|296.97|295.27|293.27|431
1606130700000|2020-11-23 11:25:00|297.61|295.61|298.86|296.86|299.12|297.12|297.52|295.52|347
1606131000000|2020-11-23 11:30:00|298.87|296.87|300.46|298.46|300.67|298.67|298.36|296.36|265
1606131300000|2020-11-23 11:35:00|300.45|298.45|300.91|298.91|301.87|299.87|299.71|297.71|269
1606131600000|2020-11-23 11:40:00|301.09|299.09|299.7|297.7|301.9|299.9|299.68|297.68|322
1606131900000|2020-11-23 11:45:00|299.69|297.69|298.12|296.12|300.33|298.33|297.99|295.99|254
1606132200000|2020-11-23 11:50:00|298.1|296.1|298.34|296.34|299.28|297.28|297.85|295.85|286
1606132500000|2020-11-23 11:55:00|298.31|296.31|298.13|296.13|298.82|296.82|297.65|295.65|271
1606132800000|2020-11-23 12:00:00|298.09|296.09|296.67|294.67|299.07|297.07|296.09|294.09|273
1606133100000|2020-11-23 12:05:00|296.69|294.69|296.2|294.2|297.44|295.44|294.73|292.73|431
1606133400000|2020-11-23 12:10:00|296.22|294.22|297.12|295.12|297.32|295.32|295.64|293.64|343
1606133700000|2020-11-23 12:15:00|297.13|295.13|297.39|295.39|297.39|295.39|295.96|293.96|317
1606134000000|2020-11-23 12:20:00|297.4|295.4|296.91|294.91|297.4|295.4|296.68|294.68|129
1606134300000|2020-11-23 12:25:00|296.9|294.9|297.49|295.49|297.51|295.51|296.83|294.83|138
1606134600000|2020-11-23 12:30:00|297.5|295.5|299.58|297.58|299.58|297.58|297.42|295.42|277
1606134900000|2020-11-23 12:35:00|299.59|297.59|300.13|298.13|300.35|298.35|299.34|297.34|311
1606135200000|2020-11-23 12:40:00|300.12|298.12|300.61|298.61|300.88|298.88|299.92|297.92|387
1606135500000|2020-11-23 12:45:00|300.63|298.63|300.98|298.98|301.3|299.3|300.29|298.29|313
1606135800000|2020-11-23 12:50:00|301.03|299.03|302.35|300.35|302.35|300.35|300.91|298.91|351
1606136100000|2020-11-23 12:55:00|302.37|300.37|301.26|299.26|302.92|300.92|301.16|299.16|398
1606136400000|2020-11-23 13:00:00|301.32|299.32|302.2|300.2|302.2|300.2|300.61|298.61|374
1606136700000|2020-11-23 13:05:00|302.21|300.21|302.44|300.44|302.61|300.61|301.26|299.26|237
1606137000000|2020-11-23 13:10:00|302.47|300.47|301.35|299.35|302.5|300.5|300.42|298.42|315
1606137300000|2020-11-23 13:15:00|301.36|299.36|291.17|289.17|301.36|299.36|291.12|289.12|511
1606137600000|2020-11-23 13:20:00|291.12|289.12|294.47|292.47|295.57|293.57|290.82|288.82|539
1606137900000|2020-11-23 13:25:00|294.49|292.49|292.81|290.81|295.81|293.81|292.6|290.6|518
1606138200000|2020-11-23 13:30:00|292.85|290.85|295.12|293.12|295.28|293.28|292.57|290.57|537
1606138500000|2020-11-23 13:35:00|295.17|293.17|295.86|293.86|296.05|294.05|295.05|293.05|401
1606138800000|2020-11-23 13:40:00|295.87|293.87|295.77|293.77|296.41|294.41|295.3|293.3|377
1606139100000|2020-11-23 13:45:00|295.78|293.78|298.65|296.65|298.7|296.7|295.63|293.63|472
1606139400000|2020-11-23 13:50:00|298.69|296.69|299.08|297.08|299.09|297.09|298.13|296.13|297
1606139700000|2020-11-23 13:55:00|299.14|297.14|299.31|297.31|299.33|297.33|297.73|295.73|448
1606140000000|2020-11-23 14:00:00|299.33|297.33|300.55|298.55|300.66|298.66|298.54|296.54|495
1606140300000|2020-11-23 14:05:00|300.57|298.57|301.65|299.65|302.6|300.6|300.46|298.46|417
1606140600000|2020-11-23 14:10:00|301.69|299.69|300.73|298.73|302.19|300.19|300.73|298.73|254
1606140900000|2020-11-23 14:15:00|300.68|298.68|299.45|297.45|300.81|298.81|298.73|296.73|444
1606141200000|2020-11-23 14:20:00|299.46|297.46|301.53|299.53|301.85|299.85|298.65|296.65|321
1606141500000|2020-11-23 14:25:00|301.54|299.54|299.71|297.71|301.69|299.69|299.62|297.62|333
1606141800000|2020-11-23 14:30:00|299.7|297.7|299.75|297.75|299.86|297.86|297.74|295.74|346
1606142100000|2020-11-23 14:35:00|299.78|297.78|298.12|296.12|299.98|297.98|297.6|295.6|418
1606142400000|2020-11-23 14:40:00|298.13|296.13|299.51|297.51|299.87|297.87|297.84|295.84|404
1606142700000|2020-11-23 14:45:00|299.57|297.57|302.4|300.4|302.4|300.4|299.57|297.57|472
1606143000000|2020-11-23 14:50:00|302.43|300.43|305.94|303.94|305.94|303.94|302.39|300.39|454
1606143300000|2020-11-23 14:55:00|305.97|303.97|302.76|300.76|306.27|304.27|301.81|299.81|470
1606143600000|2020-11-23 15:00:00|302.75|300.75|300.56|298.56|302.85|300.85|299.61|297.61|433
1606143900000|2020-11-23 15:05:00|300.57|298.57|302.96|300.96|302.97|300.97|300.53|298.53|323
1606144200000|2020-11-23 15:10:00|302.98|300.98|301.09|299.09|303.15|301.15|300.56|298.56|565
1606144500000|2020-11-23 15:15:00|301.08|299.08|298.88|296.88|301.28|299.28|298.72|296.72|684
1606144800000|2020-11-23 15:20:00|298.87|296.87|300.01|298.01|300.02|298.02|298.29|296.29|514
1606145100000|2020-11-23 15:25:00|300|298|299.62|297.62|301.46|299.46|299.62|297.62|416
1606145400000|2020-11-23 15:30:00|299.58|297.58|297.99|295.99|299.58|297.58|296.09|294.09|520
1606145700000|2020-11-23 15:35:00|298.18|296.18|300|298|300.03|298.03|298.18|296.18|366
1606146000000|2020-11-23 15:40:00|300.09|298.09|299.98|297.98|301.19|299.19|299.98|297.98|378
1606146300000|2020-11-23 15:45:00|299.97|297.97|298.82|296.82|300.07|298.07|297|295|485
1606146600000|2020-11-23 15:50:00|298.87|296.87|297.21|295.21|299.28|297.28|296.99|294.99|554
1606146900000|2020-11-23 15:55:00|297.25|295.25|296.06|294.06|297.34|295.34|295.85|293.85|526
1606147200000|2020-11-23 16:00:00|296.04|294.04|299.83|297.83|300.57|298.57|296.02|294.02|385
1606147500000|2020-11-23 16:05:00|299.81|297.81|299.74|297.74|300.51|298.51|298.87|296.87|566
1606147800000|2020-11-23 16:10:00|299.69|297.69|303.33|301.33|303.33|301.33|299.09|297.09|489
1606148100000|2020-11-23 16:15:00|303.36|301.36|304.93|302.93|304.96|302.96|300.98|298.98|538
1606148400000|2020-11-23 16:20:00|304.85|302.85|309.49|307.49|310.36|308.36|304.85|302.85|627
1606148700000|2020-11-23 16:25:00|309.53|307.53|311.62|309.62|311.62|309.62|307.83|305.83|368
1606149000000|2020-11-23 16:30:00|311.83|309.83|307.36|305.36|311.9|309.9|306.8|304.8|582
1606149300000|2020-11-23 16:35:00|307.34|305.34|303.35|301.35|307.48|305.48|303.35|301.35|508
1606149600000|2020-11-23 16:40:00|303.28|301.28|304.65|302.65|306.32|304.32|303.1|301.1|491
1606149900000|2020-11-23 16:45:00|304.66|302.66|310.51|308.51|311.1|309.1|304.48|302.48|462
1606150200000|2020-11-23 16:50:00|310.54|308.54|311.05|309.05|312.34|310.34|308.77|306.77|404
1606150500000|2020-11-23 16:55:00|311.11|309.11|313.08|311.08|313.31|311.31|310.88|308.88|458
1606150800000|2020-11-23 17:00:00|313.11|311.11|311.56|309.56|313.36|311.36|310.67|308.67|416
1606151100000|2020-11-23 17:05:00|311.59|309.59|315.02|313.02|315.99|313.99|311.22|309.22|492
1606151400000|2020-11-23 17:10:00|314.99|312.99|316.91|314.91|317.67|315.67|314.1|312.1|402
1606151700000|2020-11-23 17:15:00|316.95|314.95|317.55|315.55|317.55|315.55|314.27|312.27|392
1606152000000|2020-11-23 17:20:00|317.54|315.54|318.92|316.92|318.95|316.95|316.59|314.59|366
1606152300000|2020-11-23 17:25:00|318.91|316.91|320.65|318.65|320.65|318.65|318.29|316.29|518
1606152600000|2020-11-23 17:30:00|320.63|318.63|324.45|322.45|324.78|322.78|319.78|317.78|256
1606152900000|2020-11-23 17:35:00|324.58|322.58|319.55|317.55|324.66|322.66|318.96|316.96|806
1606153200000|2020-11-23 17:40:00|319.53|317.53|319.28|317.28|322.09|320.09|318.86|316.86|501
1606153500000|2020-11-23 17:45:00|319.24|317.24|319.4|317.4|320.61|318.61|318.42|316.42|395
1606153800000|2020-11-23 17:50:00|319.46|317.46|319.01|317.01|320.44|318.44|318.83|316.83|408
1606154100000|2020-11-23 17:55:00|318.98|316.98|318.48|316.48|319.1|317.1|316.89|314.89|430
1606154400000|2020-11-23 18:00:00|318.53|316.53|316.74|314.74|318.65|316.65|316.25|314.25|436
1606154700000|2020-11-23 18:05:00|316.71|314.71|318.24|316.24|318.26|316.26|316.19|314.19|305
1606155000000|2020-11-23 18:10:00|318.35|316.35|317.02|315.02|318.46|316.46|316.37|314.37|399
1606155300000|2020-11-23 18:15:00|316.93|314.93|315.67|313.67|317.72|315.72|315.38|313.38|371
1606155600000|2020-11-23 18:20:00|315.68|313.68|317.66|315.66|317.66|315.66|314.85|312.85|327
1606155900000|2020-11-23 18:25:00|317.7|315.7|317.62|315.62|318.34|316.34|316.7|314.7|295
1606156200000|2020-11-23 18:30:00|317.55|315.55|317.5|315.5|318.14|316.14|316.41|314.41|231
1606156500000|2020-11-23 18:35:00|317.49|315.49|317.42|315.42|318.05|316.05|317.27|315.27|225
1606156800000|2020-11-23 18:40:00|317.41|315.41|318.47|316.47|318.87|316.87|317.31|315.31|232
1606157100000|2020-11-23 18:45:00|318.5|316.5|315.92|313.92|318.5|316.5|315.38|313.38|320
1606157400000|2020-11-23 18:50:00|315.91|313.91|313.63|311.63|315.91|313.91|313.02|311.02|523
1606157700000|2020-11-23 18:55:00|313.59|311.59|314.39|312.39|315.03|313.03|312.6|310.6|327
1606158000000|2020-11-23 19:00:00|314.37|312.37|314.25|312.25|314.7|312.7|314.14|312.14|521
1606158300000|2020-11-23 19:05:00|314.19|312.19|315.69|313.69|316.09|314.09|313.92|311.92|417
1606158600000|2020-11-23 19:10:00|315.67|313.67|316.51|314.51|316.55|314.55|315.56|313.56|327
1606158900000|2020-11-23 19:15:00|316.48|314.48|316.66|314.66|316.9|314.9|314.97|312.97|324
1606159200000|2020-11-23 19:20:00|316.67|314.67|316.92|314.92|317.61|315.61|316.1|314.1|359
1606159500000|2020-11-23 19:25:00|316.9|314.9|317.21|315.21|318.09|316.09|316.76|314.76|447
1606159800000|2020-11-23 19:30:00|317.22|315.22|317.05|315.05|317.51|315.51|316.59|314.59|265
1606160100000|2020-11-23 19:35:00|316.99|314.99|316.35|314.35|317.33|315.33|315.83|313.83|478
1606160400000|2020-11-23 19:40:00|316.61|314.61|316.74|314.74|317.88|315.88|316.54|314.54|349
1606160700000|2020-11-23 19:45:00|316.69|314.69|317.14|315.14|317.57|315.57|316.5|314.5|356
1606161000000|2020-11-23 19:50:00|317.31|315.31|317.24|315.24|317.95|315.95|317.18|315.18|299
1606161300000|2020-11-23 19:55:00|317.2|315.2|318.06|316.06|318.15|316.15|316.79|314.79|213
1606161600000|2020-11-23 20:00:00|318.1|316.1|319.09|317.09|319.12|317.12|316.73|314.73|272
1606161900000|2020-11-23 20:05:00|319.05|317.05|319.41|317.41|320.31|318.31|317.31|315.31|371
1606162200000|2020-11-23 20:10:00|319.44|317.44|318.99|316.99|319.9|317.9|318.22|316.22|297
1606162500000|2020-11-23 20:15:00|318.98|316.98|318.27|316.27|319|317|317.33|315.33|377
1606162800000|2020-11-23 20:20:00|318.39|316.39|318.55|316.55|318.55|316.55|317.79|315.79|322
1606163100000|2020-11-23 20:25:00|318.61|316.61|318.91|316.91|319.17|317.17|318.48|316.48|204
1606163400000|2020-11-23 20:30:00|318.93|316.93|318.54|316.54|319.26|317.26|318.2|316.2|193
1606163700000|2020-11-23 20:35:00|318.51|316.51|317.37|315.37|318.52|316.52|316.97|314.97|208
1606164000000|2020-11-23 20:40:00|317.36|315.36|317.84|315.84|317.99|315.99|317.3|315.3|158
1606164300000|2020-11-23 20:45:00|317.83|315.83|317.75|315.75|317.83|315.83|317.41|315.41|143
1606164600000|2020-11-23 20:50:00|317.8|315.8|318.11|316.11|318.47|316.47|317.13|315.13|244
1606164900000|2020-11-23 20:55:00|318.12|316.12|319.24|317.24|319.41|317.41|317.91|315.91|219
1606165200000|2020-11-23 21:00:00|319.23|317.23|320.65|318.65|320.65|318.65|318.25|316.25|423
1606165500000|2020-11-23 21:05:00|320.58|318.58|319.44|317.44|320.58|318.58|318.29|316.29|488
1606165800000|2020-11-23 21:10:00|319.45|317.45|319.79|317.79|320.09|318.09|318.7|316.7|431
1606166100000|2020-11-23 21:15:00|319.8|317.8|319.46|317.46|319.92|317.92|318.74|316.74|510
1606166400000|2020-11-23 21:20:00|319.5|317.5|317.67|315.67|319.54|317.54|316.58|314.58|543
1606166700000|2020-11-23 21:25:00|317.68|315.68|318.12|316.12|318.22|316.22|317.53|315.53|419
1606167000000|2020-11-23 21:30:00|318.13|316.13|318.48|316.48|319.35|317.35|318.11|316.11|378
1606167300000|2020-11-23 21:35:00|318.5|316.5|319.19|317.19|319.54|317.54|314.75|312.75|602
1606167600000|2020-11-23 21:40:00|319.18|317.18|319.21|317.21|320.16|318.16|319.18|317.18|289
1606167900000|2020-11-23 21:45:00|319.17|317.17|317.48|315.48|319.61|317.61|317.45|315.45|263
1606168200000|2020-11-23 21:50:00|317.47|315.47|317.04|315.04|318.49|316.49|316.9|314.9|184
1606168500000|2020-11-23 21:55:00|317.05|315.05|316.06|314.06|317.58|315.58|315.12|313.12|455
1606168800000|2020-11-23 22:00:00|316.07|314.07|315.72|313.72|317.41|315.41|315.38|313.38|526
1606169100000|2020-11-23 22:05:00|315.71|313.71|316.62|314.62|316.72|314.72|315.71|313.71|326
1606169700000|2020-11-23 22:15:00|317.03|315.03|317.74|315.74|317.77|315.77|316.69|314.69|219
1606170000000|2020-11-23 22:20:00|317.75|315.75|319.92|317.92|319.92|317.92|317.75|315.75|189
1606170300000|2020-11-23 22:25:00|319.95|317.95|320.24|318.24|320.3|318.3|319.54|317.54|287
1606170600000|2020-11-23 22:30:00|320.25|318.25|320.82|318.82|320.84|318.84|320.2|318.2|183
1606170900000|2020-11-23 22:35:00|320.84|318.84|321.1|319.1|321.15|319.15|320.82|318.82|172
1606171200000|2020-11-23 22:40:00|321.09|319.09|320.31|318.31|321.1|319.1|320.31|318.31|188
1606171500000|2020-11-23 22:45:00|320.26|318.26|318.81|316.81|320.26|318.26|318.81|316.81|266
1606171800000|2020-11-23 22:50:00|318.79|316.79|319.47|317.47|319.55|317.55|318.74|316.74|79
1606172100000|2020-11-23 22:55:00|319.51|317.51|320.6|318.6|321.12|319.12|319.51|317.51|283
1606172400000|2020-11-23 23:00:00|320.66|318.66|319.81|317.81|320.73|318.73|319.64|317.64|186
1606172700000|2020-11-23 23:05:00|319.8|317.8|317.61|315.61|319.9|317.9|316.42|314.42|482
1606173000000|2020-11-23 23:10:00|317.62|315.62|317.55|315.55|318.02|316.02|316.56|314.56|501
1606173300000|2020-11-23 23:15:00|317.56|315.56|317.55|315.55|317.61|315.61|315.82|313.82|461
1606173600000|2020-11-23 23:20:00|317.54|315.54|318.69|316.69|318.69|316.69|317.47|315.47|249
1606173900000|2020-11-23 23:25:00|318.68|316.68|319.9|317.9|320.16|318.16|318.68|316.68|311
1606174200000|2020-11-23 23:30:00|319.92|317.92|320.44|318.44|320.76|318.76|319.72|317.72|418
1606174500000|2020-11-23 23:35:00|320.46|318.46|325.68|323.68|325.78|323.78|320.44|318.44|504
1606174800000|2020-11-23 23:40:00|325.64|323.64|324.33|322.33|326|324|323.6|321.6|382
1606175100000|2020-11-23 23:45:00|324.32|322.32|324.62|322.62|324.62|322.62|322.62|320.62|378
1606175400000|2020-11-23 23:50:00|324.58|322.58|326.82|324.82|327.41|325.41|324.44|322.44|388
1606175700000|2020-11-23 23:55:00|326.81|324.81|324.09|322.09|327.57|325.57|323.19|321.19|479
1606176000000|2020-11-24 00:00:00|324.08|322.08|325.17|323.17|327.42|325.42|324|322|621
1606176300000|2020-11-24 00:05:00|325.18|323.18|325.61|323.61|326.02|324.02|324.86|322.86|513
1606176600000|2020-11-24 00:10:00|325.66|323.66|327.4|325.4|327.48|325.48|324.13|322.13|445
1606176900000|2020-11-24 00:15:00|327.42|325.42|331.73|329.73|331.96|329.96|327.42|325.42|512
1606177200000|2020-11-24 00:20:00|331.86|329.86|330.88|328.88|333.8|331.8|329.4|327.4|441
1606177500000|2020-11-24 00:25:00|330.98|328.98|328.18|326.18|331.75|329.75|326.77|324.77|459
1606177800000|2020-11-24 00:30:00|328.14|326.14|328.15|326.15|331.54|329.54|326.15|324.15|451
1606178100000|2020-11-24 00:35:00|328.2|326.2|333.51|331.51|334.34|332.34|327.39|325.39|444
1606178400000|2020-11-24 00:40:00|333.48|331.48|332.75|330.75|333.6|331.6|330.93|328.93|478
1606178700000|2020-11-24 00:45:00|332.73|330.73|335.96|333.96|335.97|333.97|332.12|330.12|361
1606179000000|2020-11-24 00:50:00|335.94|333.94|335.98|333.98|336.01|334.01|334.74|332.74|446
1606179300000|2020-11-24 00:55:00|336|334|335.15|333.15|336.2|334.2|334.3|332.3|528
1606179600000|2020-11-24 01:00:00|335.46|333.46|336.32|334.32|336.32|334.32|334.31|332.31|361
1606179900000|2020-11-24 01:05:00|336.39|334.39|340.34|338.34|340.37|338.37|335.89|333.89|347
1606180200000|2020-11-24 01:10:00|340.33|338.33|339.05|337.05|340.97|338.97|337.67|335.67|397
1606180500000|2020-11-24 01:15:00|339.01|337.01|343.6|341.6|343.64|341.64|337.97|335.97|442
1606180800000|2020-11-24 01:20:00|343.7|341.7|344|342|344.57|342.57|340.75|338.75|522
1606181100000|2020-11-24 01:25:00|343.99|341.99|343.42|341.42|344.28|342.28|340.42|338.42|490
1606181400000|2020-11-24 01:30:00|343.53|341.53|340.23|338.23|344.28|342.28|340.12|338.12|419
1606181700000|2020-11-24 01:35:00|340.2|338.2|340.1|338.1|341.23|339.23|338.51|336.51|414
1606182000000|2020-11-24 01:40:00|340.07|338.07|338.04|336.04|340.1|338.1|337.44|335.44|416
1606182300000|2020-11-24 01:45:00|338.06|336.06|338.75|336.75|339.49|337.49|337.7|335.7|367
1606182600000|2020-11-24 01:50:00|338.79|336.79|339.64|337.64|339.82|337.82|338.52|336.52|301
1606182900000|2020-11-24 01:55:00|339.6|337.6|337.83|335.83|339.68|337.68|337.83|335.83|245
1606183500000|2020-11-24 02:05:00|336|334|335.3|333.3|336.37|334.37|334.82|332.82|222
1606183800000|2020-11-24 02:10:00|335.31|333.31|336.23|334.23|336.27|334.27|335.2|333.2|296
1606184100000|2020-11-24 02:15:00|336.24|334.24|339.17|337.17|339.19|337.19|336.08|334.08|451
1606184400000|2020-11-24 02:20:00|339.19|337.19|339.16|337.16|339.59|337.59|338.07|336.07|359
1606184700000|2020-11-24 02:25:00|339.19|337.19|339.63|337.63|339.65|337.65|338.94|336.94|149
1606185000000|2020-11-24 02:30:00|339.67|337.67|343.24|341.24|343.64|341.64|339.59|337.59|381
1606185300000|2020-11-24 02:35:00|343.3|341.3|340.3|338.3|344.4|342.4|340.3|338.3|531
1606185600000|2020-11-24 02:40:00|340.26|338.26|340.06|338.06|341.68|339.68|338.2|336.2|503
1606185900000|2020-11-24 02:45:00|340.1|338.1|338.59|336.59|342.41|340.41|338.21|336.21|393
1606186200000|2020-11-24 02:50:00|338.76|336.76|338.56|336.56|339.46|337.46|338.21|336.21|412
1606186500000|2020-11-24 02:55:00|338.61|336.61|337.55|335.55|338.73|336.73|337.52|335.52|334
1606186800000|2020-11-24 03:00:00|337.48|335.48|338.9|336.9|339.02|337.02|336.61|334.61|304
1606187100000|2020-11-24 03:05:00|339|337|340.12|338.12|340.69|338.69|338.94|336.94|252
1606187400000|2020-11-24 03:10:00|340.14|338.14|339.52|337.52|340.56|338.56|339.5|337.5|134
1606187700000|2020-11-24 03:15:00|339.5|337.5|339.61|337.61|340.85|338.85|339.28|337.28|154
1606188000000|2020-11-24 03:20:00|339.55|337.55|339.91|337.91|339.91|337.91|338.51|336.51|158
1606188300000|2020-11-24 03:25:00|340.02|338.02|339.85|337.85|340.18|338.18|339|337|234
1606188600000|2020-11-24 03:30:00|339.95|337.95|342.54|340.54|342.72|340.72|339.95|337.95|233
1606188900000|2020-11-24 03:35:00|342.55|340.55|341.69|339.69|342.57|340.57|341.6|339.6|167
1606189200000|2020-11-24 03:40:00|341.65|339.65|340.56|338.56|341.71|339.71|340.14|338.14|241
1606189500000|2020-11-24 03:45:00|340.55|338.55|338.66|336.66|340.57|338.57|338.66|336.66|253
1606189800000|2020-11-24 03:50:00|338.68|336.68|338.1|336.1|338.85|336.85|337.68|335.68|104
1606190100000|2020-11-24 03:55:00|338.2|336.2|338.45|336.45|339.58|337.58|338.05|336.05|126
1606190400000|2020-11-24 04:00:00|338.54|336.54|340.9|338.9|341.3|339.3|337.99|335.99|146
1606190700000|2020-11-24 04:05:00|340.95|338.95|338.58|336.58|342.19|340.19|338.53|336.53|228
1606191000000|2020-11-24 04:10:00|338.62|336.62|341.97|339.97|342.3|340.3|338.6|336.6|169
1606191300000|2020-11-24 04:15:00|342.01|340.01|342.16|340.16|342.99|340.99|341.52|339.52|372
1606191600000|2020-11-24 04:20:00|342.05|340.05|340.86|338.86|343.17|341.17|340.86|338.86|333
1606191900000|2020-11-24 04:25:00|340.81|338.81|342.23|340.23|343.51|341.51|340.03|338.03|355
1606192200000|2020-11-24 04:30:00|342.21|340.21|343.79|341.79|343.79|341.79|341.2|339.2|456
1606192500000|2020-11-24 04:35:00|343.83|341.83|349.01|347.01|349.13|347.13|343.82|341.82|537
1606192800000|2020-11-24 04:40:00|349.02|347.02|348.64|346.64|350.74|348.74|347.87|345.87|480
1606193100000|2020-11-24 04:45:00|348.65|346.65|349.18|347.18|350.22|348.22|346.84|344.84|431
1606193400000|2020-11-24 04:50:00|349.13|347.13|349.75|347.75|349.96|347.96|348.11|346.11|508
1606193700000|2020-11-24 04:55:00|349.78|347.78|349.91|347.91|350.79|348.79|349.22|347.22|347
1606194000000|2020-11-24 05:00:00|349.71|347.71|346.21|344.21|349.71|347.71|345.89|343.89|527
1606194300000|2020-11-24 05:05:00|346.2|344.2|346.6|344.6|348.04|346.04|346.08|344.08|411
1606194600000|2020-11-24 05:10:00|346.61|344.61|341.6|339.6|346.61|344.61|341.6|339.6|308
1606194900000|2020-11-24 05:15:00|341.63|339.63|344.47|342.47|345.36|343.36|340.65|338.65|391
1606195200000|2020-11-24 05:20:00|344.54|342.54|345.12|343.12|348.33|346.33|344.54|342.54|319
1606195500000|2020-11-24 05:25:00|345.18|343.18|341.46|339.46|346.4|344.4|340.76|338.76|263
1606195800000|2020-11-24 05:30:00|341.8|339.8|344.2|342.2|345.88|343.88|340.57|338.57|405
1606196100000|2020-11-24 05:35:00|344.09|342.09|346.88|344.88|347.27|345.27|343.95|341.95|305
1606196400000|2020-11-24 05:40:00|346.84|344.84|346.09|344.09|347.16|345.16|345.74|343.74|373
1606196700000|2020-11-24 05:45:00|346.13|344.13|346.8|344.8|347.12|345.12|345.52|343.52|161
1606197000000|2020-11-24 05:50:00|346.75|344.75|350.23|348.23|350.64|348.64|346.7|344.7|497
1606197300000|2020-11-24 05:55:00|350.2|348.2|347.88|345.88|350.78|348.78|346.31|344.31|681
1606197600000|2020-11-24 06:00:00|347.92|345.92|340.18|338.18|347.92|345.92|337.67|335.67|656
1606197900000|2020-11-24 06:05:00|340.15|338.15|329.03|327.03|342.05|340.05|329.03|327.03|690
1606198200000|2020-11-24 06:10:00|329.04|327.04|329.86|327.86|329.86|327.86|329.04|327.04|34
1606199400000|2020-11-24 06:30:00|336.41|334.41|335.33|333.33|336.7|334.7|332.72|330.72|352
1606199700000|2020-11-24 06:35:00|335.25|333.25|337.31|335.31|337.52|335.52|333.98|331.98|438
1606200000000|2020-11-24 06:40:00|337.26|335.26|334.13|332.13|337.26|335.26|333.79|331.79|381
1606200300000|2020-11-24 06:45:00|334.3|332.3|336.87|334.87|337.26|335.26|332.14|330.14|428
1606200600000|2020-11-24 06:50:00|336.67|334.67|337.09|335.09|337.21|335.21|335.02|333.02|273
1606200900000|2020-11-24 06:55:00|337.11|335.11|340.51|338.51|340.78|338.78|336.98|334.98|222
1606201200000|2020-11-24 07:00:00|340.52|338.52|341.07|339.07|341.62|339.62|339.96|337.96|235
1606201500000|2020-11-24 07:05:00|341.09|339.09|339.96|337.96|341.49|339.49|339.86|337.86|197
1606201800000|2020-11-24 07:10:00|339.94|337.94|339.45|337.45|340.69|338.69|339.22|337.22|247
1606202100000|2020-11-24 07:15:00|339.44|337.44|341.91|339.91|342.2|340.2|339.44|337.44|187
1606202400000|2020-11-24 07:20:00|342.02|340.02|344.52|342.52|344.6|342.6|340.26|338.26|302
1606202700000|2020-11-24 07:25:00|344.55|342.55|348.89|346.89|349.33|347.33|344.55|342.55|409
1606203000000|2020-11-24 07:30:00|348.91|346.91|344.97|342.97|350|348|344|342|449
1606203300000|2020-11-24 07:35:00|344.96|342.96|345.93|343.93|346.93|344.93|344.01|342.01|292
1606203600000|2020-11-24 07:40:00|345.94|343.94|345.16|343.16|347.23|345.23|344.1|342.1|322
1606203900000|2020-11-24 07:45:00|344.97|342.97|345.94|343.94|347|345|344.19|342.19|326
1606204200000|2020-11-24 07:50:00|345.95|343.95|346.67|344.67|347.41|345.41|345.24|343.24|144
1606204500000|2020-11-24 07:55:00|346.84|344.84|345.41|343.41|346.84|344.84|345.15|343.15|140
1606204800000|2020-11-24 08:00:00|345.44|343.44|348.27|346.27|348.5|346.5|345.44|343.44|223
1606205100000|2020-11-24 08:05:00|348.24|346.24|349.64|347.64|349.64|347.64|348.09|346.09|144
1606205400000|2020-11-24 08:10:00|349.65|347.65|354.3|352.3|355.1|353.1|349.58|347.58|206
1606205700000|2020-11-24 08:15:00|354.36|352.36|355.71|353.71|356.67|354.67|353.1|351.1|325
1606206000000|2020-11-24 08:20:00|355.75|353.75|361.09|359.09|361.11|359.11|355.23|353.23|371
1606206300000|2020-11-24 08:25:00|361.1|359.1|360.13|358.13|361.72|359.72|358.63|356.63|426
1606206600000|2020-11-24 08:30:00|360.37|358.37|368.53|366.53|368.59|366.59|360.35|358.35|381
1606206900000|2020-11-24 08:35:00|368.51|366.51|371.16|369.16|372.98|370.98|364.81|362.81|423
1606207200000|2020-11-24 08:40:00|371.25|369.25|370.95|368.95|371.75|369.75|367.49|365.49|331
1606207500000|2020-11-24 08:45:00|370.97|368.97|368.26|366.26|371.33|369.33|366.83|364.83|438
1606207800000|2020-11-24 08:50:00|368.34|366.34|370.17|368.17|372.6|370.6|368.34|366.34|396
1606208100000|2020-11-24 08:55:00|370.18|368.18|368.39|366.39|370.32|368.32|367.18|365.18|377
1606208400000|2020-11-24 09:00:00|368.48|366.48|364.11|362.11|369.09|367.09|364.01|362.01|258
1606208700000|2020-11-24 09:05:00|364.08|362.08|360.45|358.45|366.68|364.68|359.39|357.39|457
1606209000000|2020-11-24 09:10:00|360.54|358.54|356.94|354.94|363.71|361.71|356.67|354.67|450
1606209300000|2020-11-24 09:15:00|356.99|354.99|361.63|359.63|362.4|360.4|355.79|353.79|425
1606209600000|2020-11-24 09:20:00|361.64|359.64|360|358|362.52|360.52|358.93|356.93|405
1606209900000|2020-11-24 09:25:00|360.1|358.1|354.06|352.06|360.95|358.95|353.35|351.35|503
1606210200000|2020-11-24 09:30:00|354.01|352.01|352.34|350.34|356.05|354.05|351.74|349.74|493
1606210500000|2020-11-24 09:35:00|352.31|350.31|352.85|350.85|352.85|350.85|346.48|344.48|412
1606210800000|2020-11-24 09:40:00|352.88|350.88|354.21|352.21|355.1|353.1|351.21|349.21|399
1606211100000|2020-11-24 09:45:00|354.26|352.26|358.25|356.25|358.25|356.25|353.56|351.56|365
1606211400000|2020-11-24 09:50:00|358.24|356.24|358.45|356.45|359.1|357.1|354.76|352.76|332
1606211700000|2020-11-24 09:55:00|357.92|355.92|353.5|351.5|358.15|356.15|353.1|351.1|287
1606212000000|2020-11-24 10:00:00|353.56|351.56|351.19|349.19|354.71|352.71|350.71|348.71|372
1606212300000|2020-11-24 10:05:00|351.2|349.2|348.78|346.78|351.94|349.94|347.47|345.47|370
1606212600000|2020-11-24 10:10:00|348.81|346.81|340.3|338.3|348.81|346.81|338.69|336.69|490
1606212900000|2020-11-24 10:15:00|340.55|338.55|336.17|334.17|342.37|340.37|334.96|332.96|632
1606213200000|2020-11-24 10:20:00|335.97|333.97|335.87|333.87|339.01|337.01|334.72|332.72|581
1606213500000|2020-11-24 10:25:00|335.86|333.86|335.23|333.23|336.93|334.93|329.86|327.86|539
1606213800000|2020-11-24 10:30:00|335.21|333.21|337.74|335.74|339.96|337.96|331.64|329.64|531
1606214100000|2020-11-24 10:35:00|338.19|336.19|341.51|339.51|341.55|339.55|337.79|335.79|285
1606214400000|2020-11-24 10:40:00|341.61|339.61|345.85|343.85|345.89|343.89|341.61|339.61|325
1606214700000|2020-11-24 10:45:00|345.86|343.86|344.94|342.94|345.93|343.93|341.41|339.41|303
1606215000000|2020-11-24 10:50:00|344.99|342.99|344.24|342.24|345.56|343.56|341.84|339.84|336
1606215300000|2020-11-24 10:55:00|344.3|342.3|341.97|339.97|344.3|342.3|339.67|337.67|281
1606215600000|2020-11-24 11:00:00|342.05|340.05|341.17|339.17|344.91|342.91|340.8|338.8|347
1606215900000|2020-11-24 11:05:00|341.13|339.13|344.85|342.85|345.05|343.05|340.76|338.76|245
1606216200000|2020-11-24 11:10:00|344.81|342.81|343.01|341.01|344.92|342.92|341.95|339.95|355
1606216500000|2020-11-24 11:15:00|342.97|340.97|344.83|342.83|345.02|343.02|341.36|339.36|290
1606216800000|2020-11-24 11:20:00|344.87|342.87|338.88|336.88|345.58|343.58|338.46|336.46|300
1606217100000|2020-11-24 11:25:00|338.13|336.13|341.36|339.36|341.72|339.72|337.98|335.98|373
1606217400000|2020-11-24 11:30:00|341.32|339.32|341.01|339.01|342.79|340.79|340.52|338.52|352
1606217700000|2020-11-24 11:35:00|340.98|338.98|340.14|338.14|342.1|340.1|339.84|337.84|186
1606218000000|2020-11-24 11:40:00|340.13|338.13|338.85|336.85|340.43|338.43|338.07|336.07|271
1606218300000|2020-11-24 11:45:00|339.11|337.11|339.22|337.22|339.83|337.83|338.56|336.56|267
1606218600000|2020-11-24 11:50:00|339.15|337.15|341.36|339.36|341.84|339.84|338.95|336.95|267
1606218900000|2020-11-24 11:55:00|341.45|339.45|341.77|339.77|342.14|340.14|341.18|339.18|212
1606219200000|2020-11-24 12:00:00|341.78|339.78|339.86|337.86|342.11|340.11|339.47|337.47|293
1606219500000|2020-11-24 12:05:00|339.83|337.83|338.16|336.16|341.03|339.03|337.88|335.88|258
1606219800000|2020-11-24 12:10:00|338.11|336.11|336.79|334.79|339.12|337.12|336.78|334.78|333
1606220100000|2020-11-24 12:15:00|336.83|334.83|338.71|336.71|338.71|336.71|333.3|331.3|343
1606220400000|2020-11-24 12:20:00|338.75|336.75|340.13|338.13|341.57|339.57|338.75|336.75|325
1606220700000|2020-11-24 12:25:00|340.1|338.1|338.43|336.43|340.26|338.26|337.71|335.71|270
1606221000000|2020-11-24 12:30:00|338.45|336.45|338.6|336.6|340.69|338.69|337.78|335.78|316
1606221300000|2020-11-24 12:35:00|338.59|336.59|336.56|334.56|340.19|338.19|335.58|333.58|290
1606221600000|2020-11-24 12:40:00|336.54|334.54|334.48|332.48|336.75|334.75|333.7|331.7|386
1606221900000|2020-11-24 12:45:00|334.38|332.38|335.6|333.6|335.6|333.6|333.19|331.19|257
1606222200000|2020-11-24 12:50:00|335.59|333.59|330.42|328.42|335.59|333.59|328.99|326.99|278
1606222500000|2020-11-24 12:55:00|330.61|328.61|332.6|330.6|333.97|331.97|330.5|328.5|255
1606222800000|2020-11-24 13:00:00|332.79|330.79|335.83|333.83|336.3|334.3|332.79|330.79|333
1606223100000|2020-11-24 13:05:00|335.67|333.67|338.78|336.78|338.89|336.89|335.66|333.66|327
1606223400000|2020-11-24 13:10:00|338.8|336.8|340.84|338.84|340.89|338.89|337.28|335.28|348
1606223700000|2020-11-24 13:15:00|341.14|339.14|341.96|339.96|343.58|341.58|341.14|339.14|176
1606224000000|2020-11-24 13:20:00|341.92|339.92|339.78|337.78|343.15|341.15|338.55|336.55|292
1606224300000|2020-11-24 13:25:00|339.9|337.9|339.15|337.15|340.54|338.54|339.15|337.15|195
1606224600000|2020-11-24 13:30:00|339.24|337.24|342.54|340.54|343.48|341.48|339.23|337.23|375
1606224900000|2020-11-24 13:35:00|342.53|340.53|347.76|345.76|347.76|345.76|342.24|340.24|346
1606225200000|2020-11-24 13:40:00|347.79|345.79|350.81|348.81|351.03|349.03|347.14|345.14|585
1606225500000|2020-11-24 13:45:00|350.8|348.8|349.1|347.1|351.26|349.26|349.1|347.1|405
1606225800000|2020-11-24 13:50:00|349.01|347.01|353.73|351.73|354.04|352.04|347.97|345.97|315
1606226100000|2020-11-24 13:55:00|353.75|351.75|353.02|351.02|355.3|353.3|352.7|350.7|409
1606226400000|2020-11-24 14:00:00|352.98|350.98|350.44|348.44|353.02|351.02|350.41|348.41|311
1606226700000|2020-11-24 14:05:00|350.37|348.37|348.42|346.42|350.48|348.48|348.42|346.42|254
1606227000000|2020-11-24 14:10:00|348.36|346.36|348.96|346.96|350.51|348.51|347.07|345.07|210
1606227300000|2020-11-24 14:15:00|348.85|346.85|348.68|346.68|350.24|348.24|347.89|345.89|244
1606227600000|2020-11-24 14:20:00|348.39|346.39|350.23|348.23|351.65|349.65|348.22|346.22|214
1606227900000|2020-11-24 14:25:00|350.22|348.22|349.86|347.86|350.85|348.85|348.39|346.39|200
1606228200000|2020-11-24 14:30:00|349.76|347.76|347.25|345.25|349.76|347.76|346.6|344.6|209
1606228500000|2020-11-24 14:35:00|347.5|345.5|347.84|345.84|348.83|346.83|346.54|344.54|196
1606228800000|2020-11-24 14:40:00|347.85|345.85|346.55|344.55|348.62|346.62|346.55|344.55|128
1606229100000|2020-11-24 14:45:00|346.54|344.54|346.14|344.14|347.02|345.02|343.89|341.89|290
1606229400000|2020-11-24 14:50:00|346.11|344.11|344.65|342.65|346.11|344.11|342.71|340.71|247
1606229700000|2020-11-24 14:55:00|344.86|342.86|343.97|341.97|346.2|344.2|342.72|340.72|276
1606230000000|2020-11-24 15:00:00|344.26|342.26|343.82|341.82|344.26|342.26|342.18|340.18|247
1606230300000|2020-11-24 15:05:00|343.95|341.95|344.63|342.63|346.07|344.07|343.88|341.88|257
1606230600000|2020-11-24 15:10:00|344.6|342.6|344.26|342.26|345.06|343.06|344.15|342.15|277
1606230900000|2020-11-24 15:15:00|344.25|342.25|345.75|343.75|346.11|344.11|344.21|342.21|324
1606231200000|2020-11-24 15:20:00|345.8|343.8|347.38|345.38|347.86|345.86|345.79|343.79|251
1606231500000|2020-11-24 15:25:00|347.46|345.46|345.39|343.39|348.04|346.04|345.16|343.16|218
1606231800000|2020-11-24 15:30:00|345.34|343.34|346.48|344.48|347.47|345.47|344.81|342.81|227
1606232100000|2020-11-24 15:35:00|346.54|344.54|345.6|343.6|346.59|344.59|344.65|342.65|245
1606232400000|2020-11-24 15:40:00|345.58|343.58|346.11|344.11|346.35|344.35|345.33|343.33|177
1606232700000|2020-11-24 15:45:00|346.08|344.08|348.47|346.47|348.5|346.5|345.78|343.78|259
1606233000000|2020-11-24 15:50:00|348.43|346.43|349.53|347.53|349.55|347.55|347.71|345.71|212
1606233300000|2020-11-24 15:55:00|349.49|347.49|351.79|349.79|352.72|350.72|349.22|347.22|238
1606233600000|2020-11-24 16:00:00|351.83|349.83|355.18|353.18|360.14|358.14|351.79|349.79|513
1606233900000|2020-11-24 16:05:00|355.16|353.16|360.3|358.3|360.48|358.48|355.14|353.14|511
1606234200000|2020-11-24 16:10:00|360.33|358.33|361.41|359.41|364.1|362.1|356.75|354.75|336
1606234500000|2020-11-24 16:15:00|361.78|359.78|359.15|357.15|363.29|361.29|358.14|356.14|366
1606234800000|2020-11-24 16:20:00|359.07|357.07|358.91|356.91|360.27|358.27|357.88|355.88|279
1606235100000|2020-11-24 16:25:00|359.07|357.07|351.19|349.19|359.15|357.15|351.01|349.01|481
1606235400000|2020-11-24 16:30:00|351.17|349.17|350.84|348.84|351.61|349.61|340.41|338.41|590
1606235700000|2020-11-24 16:35:00|350.88|348.88|355.63|353.63|355.65|353.65|349.83|347.83|420
1606236000000|2020-11-24 16:40:00|355.56|353.56|354.15|352.15|357.34|355.34|352.98|350.98|364
1606236300000|2020-11-24 16:45:00|354.16|352.16|352.59|350.59|355.2|353.2|352.16|350.16|306
1606236600000|2020-11-24 16:50:00|352.62|350.62|350.02|348.02|352.62|350.62|347.93|345.93|360
1606236900000|2020-11-24 16:55:00|350.01|348.01|353.13|351.13|353.13|351.13|349.79|347.79|248
1606237200000|2020-11-24 17:00:00|353.06|351.06|351.83|349.83|353.82|351.82|350.52|348.52|211
1606237500000|2020-11-24 17:05:00|352|350|350.44|348.44|352|350|349.55|347.55|183
1606237800000|2020-11-24 17:10:00|350.36|348.36|348.72|346.72|350.45|348.45|347.76|345.76|231
1606238100000|2020-11-24 17:15:00|348.81|346.81|346.91|344.91|349.55|347.55|346.11|344.11|200
1606238400000|2020-11-24 17:20:00|346.95|344.95|348.08|346.08|349.25|347.25|346.13|344.13|247
1606238700000|2020-11-24 17:25:00|348.14|346.14|348|346|348.92|346.92|346.95|344.95|172
1606239000000|2020-11-24 17:30:00|348.1|346.1|349.85|347.85|351.48|349.48|347.46|345.46|218
1606239300000|2020-11-24 17:35:00|350|348|350.01|348.01|350.78|348.78|349.74|347.74|175
1606239600000|2020-11-24 17:40:00|350|348|349.88|347.88|350|348|347.99|345.99|165
1606239900000|2020-11-24 17:45:00|349.99|347.99|349.31|347.31|351.29|349.29|349.31|347.31|147
1606240200000|2020-11-24 17:50:00|349.37|347.37|349.27|347.27|349.67|347.67|349.14|347.14|94
1606240500000|2020-11-24 17:55:00|349.23|347.23|348.2|346.2|349.25|347.25|347.94|345.94|137
1606240800000|2020-11-24 18:00:00|348.18|346.18|347.07|345.07|348.45|346.45|345.03|343.03|187
1606241100000|2020-11-24 18:05:00|347.15|345.15|348.38|346.38|349.04|347.04|346.92|344.92|161
1606241400000|2020-11-24 18:10:00|348.4|346.4|349.64|347.64|350.06|348.06|348.34|346.34|137
1606241700000|2020-11-24 18:15:00|349.65|347.65|349.26|347.26|350.08|348.08|349.16|347.16|109
1606242000000|2020-11-24 18:20:00|349.02|347.02|347|345|349.41|347.41|346.96|344.96|123
1606242300000|2020-11-24 18:25:00|346.98|344.98|344.59|342.59|346.98|344.98|344.52|342.52|174
1606242600000|2020-11-24 18:30:00|344.52|342.52|342.96|340.96|344.65|342.65|342.83|340.83|153
1606242900000|2020-11-24 18:35:00|343.07|341.07|342.55|340.55|343.07|341.07|342.02|340.02|194
1606243200000|2020-11-24 18:40:00|342.61|340.61|342.58|340.58|343.09|341.09|342.45|340.45|112
1606243500000|2020-11-24 18:45:00|342.56|340.56|342.37|340.37|342.77|340.77|342.19|340.19|122
1606243800000|2020-11-24 18:50:00|342.31|340.31|342.91|340.91|342.93|340.93|341.42|339.42|212
1606244100000|2020-11-24 18:55:00|342.93|340.93|342.71|340.71|343.45|341.45|341.94|339.94|155
1606244400000|2020-11-24 19:00:00|342.76|340.76|344.4|342.4|344.4|342.4|342.65|340.65|135
1606244700000|2020-11-24 19:05:00|344.37|342.37|345.31|343.31|345.45|343.45|343.9|341.9|209
1606245000000|2020-11-24 19:10:00|345.27|343.27|345.69|343.69|345.86|343.86|344.62|342.62|121
1606245300000|2020-11-24 19:15:00|345.81|343.81|345.46|343.46|346.42|344.42|344.54|342.54|133
1606245600000|2020-11-24 19:20:00|345.41|343.41|346.13|344.13|347.22|345.22|345.41|343.41|142
1606245900000|2020-11-24 19:25:00|346.14|344.14|348.36|346.36|348.37|346.37|346.14|344.14|94
1606246200000|2020-11-24 19:30:00|348.37|346.37|349.14|347.14|349.3|347.3|348.35|346.35|74
1606246500000|2020-11-24 19:35:00|349.13|347.13|349.97|347.97|349.97|347.97|348.17|346.17|96
1606246800000|2020-11-24 19:40:00|349.93|347.93|351.5|349.5|351.65|349.65|349.93|347.93|97
1606247100000|2020-11-24 19:45:00|351.42|349.42|349.43|347.43|351.42|349.42|349.43|347.43|174
1606247400000|2020-11-24 19:50:00|349.42|347.42|349.54|347.54|349.67|347.67|348.8|346.8|83
1606247700000|2020-11-24 19:55:00|349.56|347.56|348.12|346.12|349.77|347.77|348.1|346.1|130
1606248000000|2020-11-24 20:00:00|348.07|346.07|347.93|345.93|348.12|346.12|344.09|342.09|291
1606248300000|2020-11-24 20:05:00|347.94|345.94|351.55|349.55|351.65|349.65|347.93|345.93|206
1606248600000|2020-11-24 20:10:00|351.64|349.64|353.6|351.6|354.2|352.2|351.54|349.54|149
1606248900000|2020-11-24 20:15:00|353.58|351.58|353.82|351.82|354.04|352.04|352.01|350.01|194
1606249200000|2020-11-24 20:20:00|353.77|351.77|351.86|349.86|353.79|351.79|351.2|349.2|218
1606249500000|2020-11-24 20:25:00|351.79|349.79|351|349|351.94|349.94|350.37|348.37|240
1606249800000|2020-11-24 20:30:00|351.06|349.06|349.07|347.07|351.22|349.22|349.07|347.07|200
1606250100000|2020-11-24 20:35:00|349.15|347.15|349.63|347.63|350.18|348.18|348.92|346.92|147
1606250400000|2020-11-24 20:40:00|349.55|347.55|349.46|347.46|350.18|348.18|349.09|347.09|78
1606250700000|2020-11-24 20:45:00|349.53|347.53|350.46|348.46|350.46|348.46|349.05|347.05|83
1606251000000|2020-11-24 20:50:00|350.41|348.41|349.36|347.36|350.41|348.41|348.88|346.88|92
1606251300000|2020-11-24 20:55:00|349.35|347.35|350.44|348.44|350.44|348.44|349.35|347.35|67
1606251600000|2020-11-24 21:00:00|350.43|348.43|350.18|348.18|350.44|348.44|349.84|347.84|52
1606251900000|2020-11-24 21:05:00|350.11|348.11|349.87|347.87|350.11|348.11|349.68|347.68|57
1606252200000|2020-11-24 21:10:00|349.8|347.8|349.34|347.34|349.9|347.9|349.3|347.3|42
1606252500000|2020-11-24 21:15:00|349.36|347.36|349.37|347.37|350.37|348.37|349.34|347.34|81
1606252800000|2020-11-24 21:20:00|349.16|347.16|346.85|344.85|349.16|347.16|346.84|344.84|155
1606253100000|2020-11-24 21:25:00|346.84|344.84|347.15|345.15|347.2|345.2|345.67|343.67|174
1606253400000|2020-11-24 21:30:00|347.19|345.19|347.39|345.39|347.57|345.57|346.77|344.77|82
1606253700000|2020-11-24 21:35:00|347.48|345.48|347.92|345.92|348.25|346.25|347.31|345.31|83
1606254000000|2020-11-24 21:40:00|347.93|345.93|345.25|343.25|347.98|345.98|345.25|343.25|146
1606254300000|2020-11-24 21:45:00|345.26|343.26|343.41|341.41|345.36|343.36|342.73|340.73|142
1606254600000|2020-11-24 21:50:00|343.49|341.49|344.3|342.3|344.3|342.3|342.19|340.19|151
1606254900000|2020-11-24 21:55:00|344.16|342.16|343.34|341.34|344.86|342.86|343.16|341.16|150
1606255200000|2020-11-24 22:00:00|343.49|341.49|343.92|341.92|344|342|342.7|340.7|131
1606255500000|2020-11-24 22:05:00|344.01|342.01|345.12|343.12|345.2|343.2|343.83|341.83|81
1606255800000|2020-11-24 22:10:00|345.14|343.14|345.45|343.45|345.51|343.51|344.98|342.98|62
1606256100000|2020-11-24 22:15:00|345.42|343.42|345.42|343.42|345.46|343.46|344.96|342.96|63
1606256400000|2020-11-24 22:20:00|345.45|343.45|344.83|342.83|345.55|343.55|344.83|342.83|18
1606256700000|2020-11-24 22:25:00|344.82|342.82|345.47|343.47|345.47|343.47|344.82|342.82|29
1606257000000|2020-11-24 22:30:00|345.48|343.48|344.74|342.74|345.48|343.48|344.74|342.74|51
1606257300000|2020-11-24 22:35:00|344.73|342.73|342.91|340.91|344.75|342.75|342.91|340.91|100
1606257600000|2020-11-24 22:40:00|342.83|340.83|342.97|340.97|343.28|341.28|342.81|340.81|24
1606257900000|2020-11-24 22:45:00|343|341|343.04|341.04|343.38|341.38|343|341|34
1606258200000|2020-11-24 22:50:00|342.48|340.48|344.24|342.24|344.24|342.24|342.47|340.47|160
1606258500000|2020-11-24 22:55:00|344.25|342.25|344.38|342.38|345.02|343.02|343.71|341.71|295
1606258800000|2020-11-24 23:00:00|344.39|342.39|345.47|343.47|345.67|343.67|343.7|341.7|290
1606259100000|2020-11-24 23:05:00|345.44|343.44|346.63|344.63|346.77|344.77|345.22|343.22|274
1606259400000|2020-11-24 23:10:00|346.7|344.7|348.51|346.51|348.69|346.69|346.21|344.21|324
1606259700000|2020-11-24 23:15:00|348.43|346.43|350.32|348.32|350.56|348.56|347.65|345.65|372
1606260000000|2020-11-24 23:20:00|350.2|348.2|352.67|350.67|352.74|350.74|349.71|347.71|377
1606260300000|2020-11-24 23:25:00|352.64|350.64|351.22|349.22|352.86|350.86|351.02|349.02|352
1606260600000|2020-11-24 23:30:00|351.2|349.2|350.96|348.96|352.4|350.4|350.78|348.78|252
1606260900000|2020-11-24 23:35:00|351.05|349.05|350.59|348.59|351.31|349.31|350.41|348.41|266
1606261200000|2020-11-24 23:40:00|350.62|348.62|349.3|347.3|350.62|348.62|348.62|346.62|401
1606261500000|2020-11-24 23:45:00|349.26|347.26|349.67|347.67|350.19|348.19|349.13|347.13|458
1606261800000|2020-11-24 23:50:00|349.73|347.73|349.64|347.64|350.36|348.36|349.57|347.57|353
1606262100000|2020-11-24 23:55:00|349.66|347.66|350.5|348.5|350.72|348.72|349.63|347.63|320
1606262400000|2020-11-25 00:00:00|350.42|348.42|352.42|350.42|352.42|350.42|350.32|348.32|269
1606263000000|2020-11-25 00:10:00|357.32|355.32|354.53|352.53|357.8|355.8|354.53|352.53|711
1606263300000|2020-11-25 00:15:00|354.39|352.39|354.03|352.03|356.67|354.67|352.95|350.95|432
1606263600000|2020-11-25 00:20:00|353.99|351.99|351.62|349.62|354.11|352.11|350.96|348.96|783
1606263900000|2020-11-25 00:25:00|351.7|349.7|354.5|352.5|355.02|353.02|351.47|349.47|607
1606264200000|2020-11-25 00:30:00|354.62|352.62|355.88|353.88|356.69|354.69|354.38|352.38|527
1606264500000|2020-11-25 00:35:00|355.91|353.91|355.59|353.59|356.2|354.2|354.59|352.59|518
1606264800000|2020-11-25 00:40:00|355.65|353.65|356.7|354.7|357.75|355.75|355.65|353.65|226
1606265100000|2020-11-25 00:45:00|356.6|354.6|358.01|356.01|358.65|356.65|356.35|354.35|512
1606265400000|2020-11-25 00:50:00|358.05|356.05|354.31|352.31|358.16|356.16|354.04|352.04|334
1606265700000|2020-11-25 00:55:00|354.24|352.24|353.63|351.63|354.86|352.86|352.62|350.62|411
1606266000000|2020-11-25 01:00:00|353.64|351.64|360.66|358.66|361.16|359.16|353.47|351.47|496
1606266300000|2020-11-25 01:05:00|360.59|358.59|361.27|359.27|361.37|359.37|358.64|356.64|374
1606266600000|2020-11-25 01:10:00|361.19|359.19|362.01|360.01|362.01|360.01|357.87|355.87|369
1606266900000|2020-11-25 01:15:00|361.98|359.98|359.74|357.74|361.98|359.98|358.42|356.42|327
1606267200000|2020-11-25 01:20:00|359.75|357.75|359.34|357.34|360.88|358.88|359.06|357.06|303
1606267500000|2020-11-25 01:25:00|359.38|357.38|360.69|358.69|361.23|359.23|359.16|357.16|308
1606267800000|2020-11-25 01:30:00|360.72|358.72|361.12|359.12|361.76|359.76|360.56|358.56|314
1606268100000|2020-11-25 01:35:00|361.11|359.11|358.24|356.24|361.11|359.11|358.24|356.24|381
1606268400000|2020-11-25 01:40:00|358.2|356.2|359.75|357.75|361.2|359.2|356.07|354.07|504
1606268700000|2020-11-25 01:45:00|359.76|357.76|361.47|359.47|361.65|359.65|358.87|356.87|316
1606269000000|2020-11-25 01:50:00|361.58|359.58|361.77|359.77|362.21|360.21|360.33|358.33|251
1606269300000|2020-11-25 01:55:00|361.76|359.76|364.11|362.11|364.11|362.11|360.81|358.81|288
1606269600000|2020-11-25 02:00:00|364.12|362.12|361.55|359.55|364.2|362.2|360.87|358.87|548
1606269900000|2020-11-25 02:05:00|361.54|359.54|359.52|357.52|362.22|360.22|359.46|357.46|586
1606270200000|2020-11-25 02:10:00|359.53|357.53|358.08|356.08|360.11|358.11|357.92|355.92|588
1606270500000|2020-11-25 02:15:00|358.14|356.14|357.33|355.33|359.47|357.47|356.88|354.88|489
1606270800000|2020-11-25 02:20:00|357.35|355.35|350.66|348.66|357.4|355.4|350.66|348.66|661
1606271100000|2020-11-25 02:25:00|350.65|348.65|346.8|344.8|350.65|348.65|344.13|342.13|706
1606271400000|2020-11-25 02:30:00|346.81|344.81|344.69|342.69|348.44|346.44|344.48|342.48|591
1606271700000|2020-11-25 02:35:00|344.79|342.79|348.69|346.69|348.69|346.69|343.33|341.33|620
1606272000000|2020-11-25 02:40:00|348.71|346.71|350.46|348.46|352.06|350.06|348.71|346.71|581
1606272300000|2020-11-25 02:45:00|350.4|348.4|347.19|345.19|350.44|348.44|345.54|343.54|499
1606272600000|2020-11-25 02:50:00|347.18|345.18|346.59|344.59|347.49|345.49|345.46|343.46|313
1606272900000|2020-11-25 02:55:00|346.63|344.63|348.7|346.7|348.75|346.75|345.54|343.54|251
1606273200000|2020-11-25 03:00:00|348.71|346.71|344.44|342.44|348.71|346.71|343.81|341.81|290
1606273500000|2020-11-25 03:05:00|344.47|342.47|348|346|348.93|346.93|344.07|342.07|389
1606273800000|2020-11-25 03:10:00|347.97|345.97|347.58|345.58|347.97|345.97|345.95|343.95|311
1606274100000|2020-11-25 03:15:00|347.52|345.52|348.65|346.65|349.34|347.34|347.47|345.47|273
1606274400000|2020-11-25 03:20:00|348.71|346.71|349.72|347.72|350.2|348.2|348.71|346.71|218
1606274700000|2020-11-25 03:25:00|349.7|347.7|349.84|347.84|350.15|348.15|348.94|346.94|149
1606275000000|2020-11-25 03:30:00|349.85|347.85|349.71|347.71|349.88|347.88|348.1|346.1|288
1606275300000|2020-11-25 03:35:00|349.64|347.64|347.8|345.8|349.77|347.77|347.78|345.78|285
1606275600000|2020-11-25 03:40:00|347.78|345.78|345.19|343.19|348.26|346.26|345.07|343.07|169
1606275900000|2020-11-25 03:45:00|345.13|343.13|344.4|342.4|347.11|345.11|343.91|341.91|402
1606276200000|2020-11-25 03:50:00|344.3|342.3|339.77|337.77|344.3|342.3|339.68|337.68|505
1606276500000|2020-11-25 03:55:00|339.74|337.74|339.35|337.35|340|338|338.21|336.21|599
1606276800000|2020-11-25 04:00:00|339.34|337.34|342.01|340.01|342.22|340.22|337.68|335.68|559
1606277100000|2020-11-25 04:05:00|341.77|339.77|342.22|340.22|343.31|341.31|340.95|338.95|590
1606277400000|2020-11-25 04:10:00|342.24|340.24|342.41|340.41|343.36|341.36|340.97|338.97|524
1606277700000|2020-11-25 04:15:00|342.39|340.39|345.13|343.13|346.24|344.24|342.37|340.37|580
1606278000000|2020-11-25 04:20:00|345.14|343.14|344.95|342.95|345.61|343.61|343.84|341.84|568
1606278300000|2020-11-25 04:25:00|344.91|342.91|345.22|343.22|345.33|343.33|343.12|341.12|675
1606278600000|2020-11-25 04:30:00|345.19|343.19|345.58|343.58|345.75|343.75|343.07|341.07|629
1606278900000|2020-11-25 04:35:00|345.55|343.55|343.82|341.82|346.38|344.38|343.72|341.72|649
1606279200000|2020-11-25 04:40:00|343.81|341.81|342.59|340.59|344.4|342.4|342.14|340.14|675
1606279500000|2020-11-25 04:45:00|342.61|340.61|341.52|339.52|343.39|341.39|341.27|339.27|596
1606279800000|2020-11-25 04:50:00|341.6|339.6|339.44|337.44|341.63|339.63|339.13|337.13|719
1606280100000|2020-11-25 04:55:00|339.47|337.47|335.59|333.59|340.47|338.47|335.3|333.3|860
1606280400000|2020-11-25 05:00:00|335.5|333.5|338.87|336.87|340.61|338.61|333.62|331.62|793
1606280700000|2020-11-25 05:05:00|338.88|336.88|338.96|336.96|339.94|337.94|338.23|336.23|467
1606281000000|2020-11-25 05:10:00|338.91|336.91|339.88|337.88|339.88|337.88|337.58|335.58|554
1606281300000|2020-11-25 05:15:00|339.91|337.91|340.17|338.17|340.17|338.17|339.19|337.19|376
1606281600000|2020-11-25 05:20:00|340.16|338.16|337.01|335.01|340.16|338.16|336.9|334.9|428
1606281900000|2020-11-25 05:25:00|337.04|335.04|339|337|339.84|337.84|335.99|333.99|530
1606282200000|2020-11-25 05:30:00|339.45|337.45|339.47|337.47|339.79|337.79|338.79|336.79|461
1606282500000|2020-11-25 05:35:00|339.46|337.46|341.49|339.49|341.66|339.66|339.44|337.44|345
1606282800000|2020-11-25 05:40:00|341.43|339.43|341.85|339.85|342.32|340.32|340.79|338.79|527
1606283100000|2020-11-25 05:45:00|341.84|339.84|342.36|340.36|343.08|341.08|341.51|339.51|503
1606283400000|2020-11-25 05:50:00|342.37|340.37|342.25|340.25|342.5|340.5|341.08|339.08|384
1606283700000|2020-11-25 05:55:00|342.28|340.28|342.1|340.1|342.58|340.58|341.6|339.6|384
1606284000000|2020-11-25 06:00:00|341.98|339.98|343.69|341.69|344.4|342.4|341.35|339.35|445
1606284300000|2020-11-25 06:05:00|343.7|341.7|343.42|341.42|344.12|342.12|341.7|339.7|248
1606284600000|2020-11-25 06:10:00|343.38|341.38|343.07|341.07|344.07|342.07|341.48|339.48|260
1606284900000|2020-11-25 06:15:00|343.01|341.01|346.7|344.7|346.72|344.72|342.84|340.84|395
1606285200000|2020-11-25 06:20:00|346.69|344.69|346.15|344.15|346.75|344.75|344.34|342.34|358
1606285500000|2020-11-25 06:25:00|346.05|344.05|343.33|341.33|346.05|344.05|342.92|340.92|282
1606285800000|2020-11-25 06:30:00|343.37|341.37|344.86|342.86|346.07|344.07|343.37|341.37|352
1606286100000|2020-11-25 06:35:00|344.84|342.84|346.57|344.57|346.68|344.68|344.3|342.3|367
1606286400000|2020-11-25 06:40:00|346.56|344.56|341.84|339.84|346.61|344.61|341.71|339.71|370
1606286700000|2020-11-25 06:45:00|341.87|339.87|342.84|340.84|343.77|341.77|341.87|339.87|284
1606287000000|2020-11-25 06:50:00|342.87|340.87|342.04|340.04|343.34|341.34|341.75|339.75|283
1606287300000|2020-11-25 06:55:00|342.07|340.07|340.91|338.91|342.24|340.24|339.91|337.91|447
1606287600000|2020-11-25 07:00:00|340.95|338.95|339.82|337.82|341.19|339.19|339.19|337.19|355
1606287900000|2020-11-25 07:05:00|339.83|337.83|342.78|340.78|342.79|340.79|339.05|337.05|359
1606288200000|2020-11-25 07:10:00|342.74|340.74|344.49|342.49|345.45|343.45|342.74|340.74|339
1606288500000|2020-11-25 07:15:00|344.61|342.61|344.19|342.19|345.24|343.24|343.34|341.34|368
1606288800000|2020-11-25 07:20:00|344.21|342.21|343.26|341.26|344.54|342.54|342.57|340.57|342
1606289100000|2020-11-25 07:25:00|343.27|341.27|343.37|341.37|343.65|341.65|342.23|340.23|291
1606289400000|2020-11-25 07:30:00|343.38|341.38|343.24|341.24|343.42|341.42|342.41|340.41|270
1606289700000|2020-11-25 07:35:00|343.25|341.25|344.53|342.53|345|343|343.05|341.05|310
1606290000000|2020-11-25 07:40:00|344.57|342.57|343.67|341.67|345.12|343.12|343.62|341.62|337
1606290300000|2020-11-25 07:45:00|343.65|341.65|343.8|341.8|344.9|342.9|342.17|340.17|476
1606290600000|2020-11-25 07:50:00|343.83|341.83|343.32|341.32|344.64|342.64|343.24|341.24|245
1606290900000|2020-11-25 07:55:00|343.33|341.33|342.8|340.8|343.5|341.5|342.38|340.38|350
1606291200000|2020-11-25 08:00:00|342.81|340.81|344.53|342.53|344.66|342.66|342.5|340.5|317
1606291500000|2020-11-25 08:05:00|344.52|342.52|344.13|342.13|344.87|342.87|343.71|341.71|269
1606291800000|2020-11-25 08:10:00|344.12|342.12|343|341|344.68|342.68|342.99|340.99|273
1606292100000|2020-11-25 08:15:00|343.09|341.09|342.97|340.97|343.71|341.71|342.71|340.71|232
1606292400000|2020-11-25 08:20:00|342.96|340.96|341.58|339.58|343.6|341.6|341.27|339.27|363
1606292700000|2020-11-25 08:25:00|341.52|339.52|342.27|340.27|342.79|340.79|341.5|339.5|279
1606293000000|2020-11-25 08:30:00|342.28|340.28|343.76|341.76|343.8|341.8|342.28|340.28|252
1606293300000|2020-11-25 08:35:00|343.69|341.69|344.37|342.37|345.54|343.54|343.34|341.34|255
1606293600000|2020-11-25 08:40:00|344.35|342.35|346.67|344.67|346.71|344.71|343.84|341.84|229
1606293900000|2020-11-25 08:45:00|346.68|344.68|345.35|343.35|346.72|344.72|344.88|342.88|291
1606294200000|2020-11-25 08:50:00|345.41|343.41|345.1|343.1|346.07|344.07|344.76|342.76|294
1606294500000|2020-11-25 08:55:00|345.06|343.06|344.05|342.05|345.14|343.14|343.95|341.95|269
1606294800000|2020-11-25 09:00:00|344.08|342.08|343.93|341.93|344.77|342.77|343.04|341.04|270
1606295100000|2020-11-25 09:05:00|343.9|341.9|343.17|341.17|344|342|343.17|341.17|221
1606295400000|2020-11-25 09:10:00|343.18|341.18|343.61|341.61|343.94|341.94|342.9|340.9|323
1606295700000|2020-11-25 09:15:00|343.45|341.45|343.23|341.23|343.7|341.7|342.9|340.9|144
1606296000000|2020-11-25 09:20:00|343.24|341.24|343.01|341.01|343.26|341.26|342.65|340.65|144
1606296300000|2020-11-25 09:25:00|343.02|341.02|342.52|340.52|343.17|341.17|341.84|339.84|256
1606296600000|2020-11-25 09:30:00|342.39|340.39|342.28|340.28|343.24|341.24|342.27|340.27|143
1606296900000|2020-11-25 09:35:00|342.14|340.14|341.61|339.61|342.16|340.16|340.48|338.48|325
1606297200000|2020-11-25 09:40:00|341.63|339.63|343|341|343.25|341.25|341.63|339.63|247
1606297500000|2020-11-25 09:45:00|343.02|341.02|342.04|340.04|343.02|341.02|341.77|339.77|216
1606297800000|2020-11-25 09:50:00|342.06|340.06|343.45|341.45|343.69|341.69|341.88|339.88|209
1606298100000|2020-11-25 09:55:00|343.34|341.34|343.65|341.65|344.06|342.06|343.24|341.24|176
1606298400000|2020-11-25 10:00:00|343.64|341.64|345.25|343.25|345.25|343.25|343.27|341.27|258
1606298700000|2020-11-25 10:05:00|345.23|343.23|345.94|343.94|346.01|344.01|344.97|342.97|244
1606299000000|2020-11-25 10:10:00|345.95|343.95|346.36|344.36|346.81|344.81|345.75|343.75|277
1606299300000|2020-11-25 10:15:00|346.38|344.38|346.48|344.48|346.58|344.58|346.03|344.03|200
1606299600000|2020-11-25 10:20:00|346.47|344.47|349.05|347.05|349.11|347.11|345.67|343.67|264
1606299900000|2020-11-25 10:25:00|349.06|347.06|350.77|348.77|350.84|348.84|349.06|347.06|318
1606300200000|2020-11-25 10:30:00|350.8|348.8|349.12|347.12|350.89|348.89|348.88|346.88|286
1606300500000|2020-11-25 10:35:00|349.13|347.13|349.98|347.98|350.29|348.29|349.07|347.07|202
1606300800000|2020-11-25 10:40:00|349.94|347.94|349.29|347.29|350.02|348.02|349.03|347.03|162
1606301100000|2020-11-25 10:45:00|349.17|347.17|348.48|346.48|349.37|347.37|347.78|345.78|246
1606301400000|2020-11-25 10:50:00|348.42|346.42|347.74|345.74|348.79|346.79|347.64|345.64|282
1606301700000|2020-11-25 10:55:00|347.77|345.77|348.12|346.12|348.38|346.38|347.52|345.52|219
1606302000000|2020-11-25 11:00:00|348.13|346.13|349.38|347.38|349.44|347.44|347.76|345.76|231
1606302300000|2020-11-25 11:05:00|349.35|347.35|349.81|347.81|349.91|347.91|348.84|346.84|190
1606302600000|2020-11-25 11:10:00|349.82|347.82|350.55|348.55|350.66|348.66|349.44|347.44|177
1606302900000|2020-11-25 11:15:00|350.61|348.61|352.61|350.61|352.62|350.62|350.6|348.6|299
1606303200000|2020-11-25 11:20:00|352.58|350.58|353.78|351.78|355.3|353.3|352.58|350.58|314
1606303500000|2020-11-25 11:25:00|353.77|351.77|353.21|351.21|353.81|351.81|352.69|350.69|235
1606303800000|2020-11-25 11:30:00|353.2|351.2|349.57|347.57|353.69|351.69|349.16|347.16|327
1606304100000|2020-11-25 11:35:00|349.58|347.58|350.17|348.17|350.63|348.63|348.81|346.81|267
1606304400000|2020-11-25 11:40:00|350.16|348.16|350.3|348.3|350.59|348.59|349.75|347.75|153
1606304700000|2020-11-25 11:45:00|350.33|348.33|347.47|345.47|350.35|348.35|347.22|345.22|340
1606305000000|2020-11-25 11:50:00|347.45|345.45|347.72|345.72|348.66|346.66|347.11|345.11|250
1606305300000|2020-11-25 11:55:00|347.71|345.71|347.93|345.93|348.1|346.1|347.45|345.45|182
1606305600000|2020-11-25 12:00:00|347.94|345.94|345.64|343.64|347.99|345.99|345.54|343.54|179
1606305900000|2020-11-25 12:05:00|345.62|343.62|345.61|343.61|345.73|343.73|344.77|342.77|261
1606306200000|2020-11-25 12:10:00|345.52|343.52|344.06|342.06|345.66|343.66|344.06|342.06|190
1606306500000|2020-11-25 12:15:00|344.01|342.01|344.87|342.87|345.36|343.36|343.42|341.42|334
1606306800000|2020-11-25 12:20:00|344.89|342.89|342.49|340.49|344.89|342.89|342.18|340.18|223
1606307100000|2020-11-25 12:25:00|342.47|340.47|344|342|344|342|342.45|340.45|235
1606307400000|2020-11-25 12:30:00|344.02|342.02|344.66|342.66|345.28|343.28|343.85|341.85|257
1606307700000|2020-11-25 12:35:00|344.69|342.69|343.76|341.76|345.27|343.27|343.72|341.72|222
1606308000000|2020-11-25 12:40:00|343.65|341.65|342.39|340.39|343.65|341.65|341.64|339.64|290
1606308300000|2020-11-25 12:45:00|342.36|340.36|343.85|341.85|344.35|342.35|342.34|340.34|212
1606308600000|2020-11-25 12:50:00|343.82|341.82|344.02|342.02|344.57|342.57|343.56|341.56|188
1606308900000|2020-11-25 12:55:00|344.05|342.05|345.14|343.14|345.28|343.28|343.89|341.89|152
1606309200000|2020-11-25 13:00:00|345.17|343.17|344.02|342.02|345.37|343.37|343.98|341.98|194
1606309500000|2020-11-25 13:05:00|344.13|342.13|344.31|342.31|344.49|342.49|343.73|341.73|180
1606309800000|2020-11-25 13:10:00|344.3|342.3|341.94|339.94|344.3|342.3|341.94|339.94|312
1606310100000|2020-11-25 13:15:00|341.84|339.84|343.59|341.59|343.81|341.81|341.77|339.77|289
1606310400000|2020-11-25 13:20:00|343.6|341.6|341.92|339.92|343.72|341.72|341.88|339.88|208
1606310700000|2020-11-25 13:25:00|341.89|339.89|342.52|340.52|342.85|340.85|341.35|339.35|158
1606311000000|2020-11-25 13:30:00|342.5|340.5|344.41|342.41|344.41|342.41|342.46|340.46|159
1606311300000|2020-11-25 13:35:00|344.4|342.4|344.43|342.43|344.54|342.54|344.03|342.03|124
1606311600000|2020-11-25 13:40:00|344.44|342.44|343.1|341.1|344.51|342.51|343.05|341.05|289
1606311900000|2020-11-25 13:45:00|343.07|341.07|345.11|343.11|345.11|343.11|341.89|339.89|374
1606312200000|2020-11-25 13:50:00|345.05|343.05|341.85|339.85|346.43|344.43|339.49|337.49|518
1606312500000|2020-11-25 13:55:00|342.26|340.26|340.74|338.74|342.32|340.32|338.1|336.1|564
1606312800000|2020-11-25 14:00:00|340.75|338.75|343.26|341.26|343.71|341.71|339.74|337.74|419
1606313100000|2020-11-25 14:05:00|343.24|341.24|344.55|342.55|345.35|343.35|343.06|341.06|311
1606313400000|2020-11-25 14:10:00|344.56|342.56|342.69|340.69|344.71|342.71|342.21|340.21|276
1606313700000|2020-11-25 14:15:00|342.67|340.67|342.08|340.08|343.35|341.35|342.06|340.06|383
1606314000000|2020-11-25 14:20:00|342.11|340.11|342.71|340.71|343.1|341.1|341.99|339.99|165
1606314300000|2020-11-25 14:25:00|342.73|340.73|342.14|340.14|342.84|340.84|342.01|340.01|175
1606314600000|2020-11-25 14:30:00|342.15|340.15|342.38|340.38|342.8|340.8|342.15|340.15|170
1606314900000|2020-11-25 14:35:00|342.36|340.36|343.16|341.16|343.31|341.31|342.21|340.21|178
1606315200000|2020-11-25 14:40:00|343.17|341.17|343.2|341.2|343.52|341.52|342.99|340.99|126
1606315500000|2020-11-25 14:45:00|343.18|341.18|343.54|341.54|343.54|341.54|342.64|340.64|129
1606315800000|2020-11-25 14:50:00|343.46|341.46|344.04|342.04|344.18|342.18|343.34|341.34|114
1606316100000|2020-11-25 14:55:00|344.05|342.05|344.59|342.59|344.94|342.94|343.96|341.96|220
1606316400000|2020-11-25 15:00:00|344.63|342.63|344.55|342.55|344.8|342.8|343.91|341.91|252
1606316700000|2020-11-25 15:05:00|344.59|342.59|344.79|342.79|345.08|343.08|344.56|342.56|102
1606317000000|2020-11-25 15:10:00|344.78|342.78|344.44|342.44|344.78|342.78|344.11|342.11|115
1606317300000|2020-11-25 15:15:00|344.47|342.47|344.03|342.03|344.61|342.61|344.01|342.01|68
1606317600000|2020-11-25 15:20:00|343.97|341.97|342.76|340.76|344.03|342.03|342.71|340.71|149
1606317900000|2020-11-25 15:25:00|342.71|340.71|344.28|342.28|344.28|342.28|342.63|340.63|134
1606318200000|2020-11-25 15:30:00|344.3|342.3|344.98|342.98|345.24|343.24|344.25|342.25|231
1606318500000|2020-11-25 15:35:00|344.91|342.91|345.95|343.95|346.16|344.16|344.84|342.84|196
1606318800000|2020-11-25 15:40:00|345.93|343.93|344.48|342.48|345.93|343.93|344.48|342.48|224
1606319100000|2020-11-25 15:45:00|344.45|342.45|346.38|344.38|346.62|344.62|344.3|342.3|356
1606319400000|2020-11-25 15:50:00|346.37|344.37|343.81|341.81|346.53|344.53|342.11|340.11|402
1606319700000|2020-11-25 15:55:00|343.78|341.78|343.18|341.18|343.96|341.96|342.57|340.57|304
1606320000000|2020-11-25 16:00:00|343.32|341.32|343.72|341.72|343.84|341.84|341.2|339.2|481
1606320300000|2020-11-25 16:05:00|343.71|341.71|345.8|343.8|346.07|344.07|343.65|341.65|422
1606320600000|2020-11-25 16:10:00|345.81|343.81|344.78|342.78|346.44|344.44|344.64|342.64|384
1606320900000|2020-11-25 16:15:00|344.81|342.81|345.42|343.42|345.87|343.87|343.27|341.27|460
1606321200000|2020-11-25 16:20:00|345.43|343.43|344.63|342.63|345.61|343.61|344.09|342.09|331
1606321500000|2020-11-25 16:25:00|344.65|342.65|342.72|340.72|344.68|342.68|341.32|339.32|483
1606321800000|2020-11-25 16:30:00|342.75|340.75|339.62|337.62|342.76|340.76|339.55|337.55|451
1606322100000|2020-11-25 16:35:00|339.57|337.57|342.01|340.01|342.37|340.37|338.73|336.73|453
1606322400000|2020-11-25 16:40:00|341.92|339.92|341.46|339.46|342.74|340.74|341.1|339.1|330
1606322700000|2020-11-25 16:45:00|341.49|339.49|340.89|338.89|342.32|340.32|340.43|338.43|346
1606323000000|2020-11-25 16:50:00|340.88|338.88|341.97|339.97|342.03|340.03|340.68|338.68|294
1606323300000|2020-11-25 16:55:00|341.98|339.98|340.08|338.08|342.01|340.01|339.16|337.16|350
1606323600000|2020-11-25 17:00:00|340.13|338.13|340.66|338.66|340.66|338.66|338.33|336.33|315
1606323900000|2020-11-25 17:05:00|340.7|338.7|340.31|338.31|341.11|339.11|339.94|337.94|265
1606324200000|2020-11-25 17:10:00|340.34|338.34|340.72|338.72|341.86|339.86|340.34|338.34|200
1606324500000|2020-11-25 17:15:00|340.74|338.74|341.24|339.24|341.71|339.71|340.74|338.74|230
1606324800000|2020-11-25 17:20:00|341.25|339.25|339.85|337.85|341.25|339.25|339.84|337.84|226
1606325100000|2020-11-25 17:25:00|339.87|337.87|339.24|337.24|340.42|338.42|339.12|337.12|261
1606325400000|2020-11-25 17:30:00|339.27|337.27|337.96|335.96|339.48|337.48|337.93|335.93|269
1606325700000|2020-11-25 17:35:00|337.64|335.64|338.95|336.95|339.72|337.72|336.67|334.67|317
1606326000000|2020-11-25 17:40:00|338.94|336.94|339.76|337.76|340.13|338.13|338.54|336.54|261
1606326300000|2020-11-25 17:45:00|339.75|337.75|340.5|338.5|340.76|338.76|339.75|337.75|220
1606326600000|2020-11-25 17:50:00|340.49|338.49|340.47|338.47|340.83|338.83|340.26|338.26|113
1606326900000|2020-11-25 17:55:00|340.46|338.46|341.11|339.11|341.21|339.21|340.16|338.16|141
1606327200000|2020-11-25 18:00:00|341.12|339.12|340.94|338.94|341.23|339.23|340.69|338.69|96
1606327500000|2020-11-25 18:05:00|340.99|338.99|341.53|339.53|341.73|339.73|340.98|338.98|126
1606327800000|2020-11-25 18:10:00|341.54|339.54|341.4|339.4|341.89|339.89|341.33|339.33|125
1606328100000|2020-11-25 18:15:00|341.35|339.35|341.88|339.88|341.89|339.89|340.39|338.39|192
1606328400000|2020-11-25 18:20:00|341.85|339.85|341.71|339.71|341.88|339.88|341.36|339.36|126
1606328700000|2020-11-25 18:25:00|341.72|339.72|341.92|339.92|341.94|339.94|341.42|339.42|120
1606329000000|2020-11-25 18:30:00|341.93|339.93|341.27|339.27|342|340|341.27|339.27|148
1606329300000|2020-11-25 18:35:00|341.23|339.23|340.05|338.05|341.46|339.46|340|338|184
1606329600000|2020-11-25 18:40:00|340.06|338.06|339.95|337.95|340.3|338.3|339.57|337.57|223
1606329900000|2020-11-25 18:45:00|339.99|337.99|340.58|338.58|340.59|338.59|338.77|336.77|305
1606330200000|2020-11-25 18:50:00|340.56|338.56|339.96|337.96|340.65|338.65|339.72|337.72|212
1606330500000|2020-11-25 18:55:00|339.97|337.97|338.64|336.64|340.62|338.62|338.22|336.22|211
1606330800000|2020-11-25 19:00:00|338.66|336.66|339.17|337.17|340.32|338.32|338|336|310
1606331100000|2020-11-25 19:05:00|339.18|337.18|339.19|337.19|339.63|337.63|338.77|336.77|292
1606331400000|2020-11-25 19:10:00|339.2|337.2|338.88|336.88|339.38|337.38|338.65|336.65|173
1606331700000|2020-11-25 19:15:00|338.87|336.87|338.7|336.7|339.62|337.62|338.68|336.68|185
1606332000000|2020-11-25 19:20:00|338.69|336.69|336.91|334.91|338.71|336.71|336.78|334.78|226
1606332300000|2020-11-25 19:25:00|336.92|334.92|335.07|333.07|337.28|335.28|334.93|332.93|284
1606332600000|2020-11-25 19:30:00|334.93|332.93|334.98|332.98|335.14|333.14|334.68|332.68|197
1606332900000|2020-11-25 19:35:00|334.97|332.97|334.03|332.03|335.09|333.09|333.98|331.98|255
1606333200000|2020-11-25 19:40:00|333.87|331.87|333.27|331.27|334.27|332.27|333.17|331.17|204
1606333500000|2020-11-25 19:45:00|333.26|331.26|333.67|331.67|333.96|331.96|332.02|330.02|624
1606333800000|2020-11-25 19:50:00|333.68|331.68|335.15|333.15|335.77|333.77|333.68|331.68|429
1606334100000|2020-11-25 19:55:00|335.14|333.14|333.08|331.08|335.17|333.17|333.04|331.04|401
1606334400000|2020-11-25 20:00:00|333.11|331.11|334.48|332.48|334.98|332.98|332.15|330.15|608
1606334700000|2020-11-25 20:05:00|334.47|332.47|332.76|330.76|335.04|333.04|332.76|330.76|495
1606335000000|2020-11-25 20:10:00|332.75|330.75|331.92|329.92|333.23|331.23|331.32|329.32|649
1606335300000|2020-11-25 20:15:00|331.97|329.97|332.59|330.59|332.59|330.59|329.09|327.09|809
1606335600000|2020-11-25 20:20:00|332.6|330.6|331.7|329.7|333.16|331.16|331.22|329.22|522
1606335900000|2020-11-25 20:25:00|331.71|329.71|332.06|330.06|333.8|331.8|331.65|329.65|445
1606336200000|2020-11-25 20:30:00|332.05|330.05|329.2|327.2|332.44|330.44|329.2|327.2|614
1606336500000|2020-11-25 20:35:00|329.17|327.17|327.17|325.17|329.23|327.23|326.75|324.75|702
1606336800000|2020-11-25 20:40:00|327.12|325.12|326.5|324.5|327.6|325.6|326|324|656
1606337100000|2020-11-25 20:45:00|326.46|324.46|327.27|325.27|327.79|325.79|326.23|324.23|552
1606337400000|2020-11-25 20:50:00|327.28|325.28|327.55|325.55|328.01|326.01|326.64|324.64|562
1606337700000|2020-11-25 20:55:00|327.54|325.54|328.56|326.56|329.09|327.09|327.36|325.36|471
1606338000000|2020-11-25 21:00:00|328.55|326.55|329.26|327.26|329.31|327.31|325.85|323.85|575
1606338300000|2020-11-25 21:05:00|329.25|327.25|330.4|328.4|330.94|328.94|329.24|327.24|539
1606338600000|2020-11-25 21:10:00|330.41|328.41|330.07|328.07|330.89|328.89|329.48|327.48|453
1606338900000|2020-11-25 21:15:00|330.03|328.03|329.25|327.25|330.81|328.81|329.18|327.18|537
1606339200000|2020-11-25 21:20:00|329.24|327.24|329.88|327.88|330.17|328.17|328.46|326.46|565
1606339500000|2020-11-25 21:25:00|329.87|327.87|329|327|329.87|327.87|328.47|326.47|406
1606339800000|2020-11-25 21:30:00|329.09|327.09|330.83|328.83|331.28|329.28|329.02|327.02|384
1606340100000|2020-11-25 21:35:00|330.82|328.82|330.07|328.07|331.11|329.11|329.69|327.69|334
1606340400000|2020-11-25 21:40:00|330.05|328.05|329.24|327.24|330.27|328.27|328.88|326.88|321
1606340700000|2020-11-25 21:45:00|329.18|327.18|329.1|327.1|329.45|327.45|328.1|326.1|554
1606341000000|2020-11-25 21:50:00|329.09|327.09|327.83|325.83|329.28|327.28|327.6|325.6|414
1606341300000|2020-11-25 21:55:00|327.84|325.84|327.72|325.72|327.98|325.98|326.81|324.81|442
1606341600000|2020-11-25 22:00:00|327.7|325.7|325.63|323.63|327.7|325.7|325.63|323.63|342
1606341900000|2020-11-25 22:05:00|325.57|323.57|322.09|320.09|325.84|323.84|321.29|319.29|530
1606342200000|2020-11-25 22:10:00|321.23|319.23|323.54|321.54|323.86|321.86|320.34|318.34|627
1606342500000|2020-11-25 22:15:00|323.53|321.53|320.77|318.77|323.54|321.54|320.77|318.77|457
1606342800000|2020-11-25 22:20:00|320.7|318.7|315.5|313.5|320.85|318.85|315.46|313.46|507
1606343100000|2020-11-25 22:25:00|315.53|313.53|319.18|317.18|319.74|317.74|315.53|313.53|646
1606343400000|2020-11-25 22:30:00|319.17|317.17|317.49|315.49|319.21|317.21|317.12|315.12|470
1606343700000|2020-11-25 22:35:00|317.47|315.47|317.21|315.21|319.53|317.53|317.11|315.11|573
1606344000000|2020-11-25 22:40:00|317.2|315.2|314.26|312.26|317.22|315.22|314.2|312.2|557
1606344300000|2020-11-25 22:45:00|314.27|312.27|315.32|313.32|315.54|313.54|308.36|306.36|922
1606344600000|2020-11-25 22:50:00|315.38|313.38|316.75|314.75|318.88|316.88|315.35|313.35|850
1606344900000|2020-11-25 22:55:00|316.76|314.76|318.48|316.48|318.75|316.75|316.7|314.7|654
1606345200000|2020-11-25 23:00:00|318.43|316.43|313.09|311.09|318.49|316.49|312.99|310.99|835
1606345500000|2020-11-25 23:05:00|313.07|311.07|312.48|310.48|313.24|311.24|310.58|308.58|814
1606345800000|2020-11-25 23:10:00|312.47|310.47|308.86|306.86|313.12|311.12|308.63|306.63|795
1606346100000|2020-11-25 23:15:00|308.87|306.87|304.32|302.32|308.9|306.9|299.8|297.8|962
1606346400000|2020-11-25 23:20:00|304.33|302.33|308|306|308.16|306.16|304.24|302.24|928
1606346700000|2020-11-25 23:25:00|307.87|305.87|312.5|310.5|312.5|310.5|307.87|305.87|737
1606347000000|2020-11-25 23:30:00|312.51|310.51|314.5|312.5|314.61|312.61|312.21|310.21|547
1606347300000|2020-11-25 23:35:00|314.59|312.59|316.55|314.55|316.6|314.6|314.5|312.5|434
1606347600000|2020-11-25 23:40:00|316.58|314.58|317.47|315.47|317.74|315.74|316.33|314.33|424
1606347900000|2020-11-25 23:45:00|317.48|315.48|317.48|315.48|317.52|315.52|314.66|312.66|762
1606348200000|2020-11-25 23:50:00|317.49|315.49|315.72|313.72|317.78|315.78|315.72|313.72|807
1606348500000|2020-11-25 23:55:00|315.67|313.67|313.98|311.98|315.96|313.96|313.98|311.98|763
1606348800000|2020-11-26 00:00:00|313.96|311.96|312.64|310.64|314.09|312.09|310.26|308.26|844
1606349100000|2020-11-26 00:05:00|312.6|310.6|316.86|314.86|317.08|315.08|312.59|310.59|869
1606349400000|2020-11-26 00:10:00|316.87|314.87|317.22|315.22|318.02|316.02|316.47|314.47|750
1606349700000|2020-11-26 00:15:00|317.08|315.08|319.92|317.92|319.92|317.92|317.08|315.08|754
1606350000000|2020-11-26 00:20:00|319.9|317.9|318.5|316.5|319.98|317.98|318.22|316.22|546
1606350300000|2020-11-26 00:25:00|318.54|316.54|320.3|318.3|320.6|318.6|318.02|316.02|504
1606350600000|2020-11-26 00:30:00|320.28|318.28|320.34|318.34|321.71|319.71|319.61|317.61|579
1606350900000|2020-11-26 00:35:00|320.33|318.33|322.4|320.4|322.56|320.56|320.02|318.02|649
1606351200000|2020-11-26 00:40:00|322.39|320.39|319.37|317.37|322.46|320.46|319.37|317.37|657
1606351500000|2020-11-26 00:45:00|319.39|317.39|319.78|317.78|321.17|319.17|319.3|317.3|726
1606351800000|2020-11-26 00:50:00|319.75|317.75|317.36|315.36|319.87|317.87|317.11|315.11|776
1606352100000|2020-11-26 00:55:00|317.37|315.37|318.7|316.7|318.74|316.74|317.27|315.27|479
1606352400000|2020-11-26 01:00:00|318.71|316.71|318.67|316.67|318.8|316.8|317.38|315.38|657
1606352700000|2020-11-26 01:05:00|318.66|316.66|319.13|317.13|320.28|318.28|318.54|316.54|644
1606353000000|2020-11-26 01:10:00|319.12|317.12|315.94|313.94|319.55|317.55|315.94|313.94|679
1606353300000|2020-11-26 01:15:00|315.92|313.92|316.78|314.78|316.88|314.88|315.33|313.33|569
1606353600000|2020-11-26 01:20:00|316.81|314.81|314.72|312.72|316.94|314.94|314.06|312.06|725
1606353900000|2020-11-26 01:25:00|314.78|312.78|314.1|312.1|314.86|312.86|313.18|311.18|749
1606354200000|2020-11-26 01:30:00|314.09|312.09|315.08|313.08|315.61|313.61|312.16|310.16|741
1606354500000|2020-11-26 01:35:00|315.09|313.09|315.54|313.54|315.54|313.54|314.68|312.68|517
1606354800000|2020-11-26 01:40:00|315.58|313.58|316.3|314.3|316.47|314.47|314.38|312.38|564
1606355100000|2020-11-26 01:45:00|316.29|314.29|312.95|310.95|316.32|314.32|312.62|310.62|670
1606355400000|2020-11-26 01:50:00|312.92|310.92|313.32|311.32|314.72|312.72|312.42|310.42|686
1606355700000|2020-11-26 01:55:00|313.37|311.37|315.66|313.66|315.82|313.82|313.37|311.37|591
1606356000000|2020-11-26 02:00:00|315.64|313.64|313.04|311.04|315.75|313.75|312.89|310.89|726
1606356300000|2020-11-26 02:05:00|312.98|310.98|312.79|310.79|313.46|311.46|311.69|309.69|815
1606356600000|2020-11-26 02:10:00|312.8|310.8|313.7|311.7|314.24|312.24|311.32|309.32|789
1606356900000|2020-11-26 02:15:00|313.72|311.72|313.22|311.22|314.08|312.08|311.21|309.21|722
1606357200000|2020-11-26 02:20:00|313.23|311.23|312.57|310.57|314.05|312.05|312.45|310.45|782
1606357500000|2020-11-26 02:25:00|312.61|310.61|308.61|306.61|312.64|310.64|307.11|305.11|806
1606357800000|2020-11-26 02:30:00|308.69|306.69|311.24|309.24|311.87|309.87|306.96|304.96|843
1606358100000|2020-11-26 02:35:00|311.2|309.2|311.53|309.53|312.74|310.74|310.07|308.07|903
1606358400000|2020-11-26 02:40:00|311.46|309.46|309.49|307.49|311.64|309.64|308.56|306.56|740
1606358700000|2020-11-26 02:45:00|309.5|307.5|308.16|306.16|309.5|307.5|306.55|304.55|911
1606359000000|2020-11-26 02:50:00|308.15|306.15|309.23|307.23|309.98|307.98|307.35|305.35|867
1606359300000|2020-11-26 02:55:00|309.24|307.24|308.29|306.29|309.37|307.37|306.59|304.59|857
1606359600000|2020-11-26 03:00:00|308.28|306.28|304.9|302.9|308.3|306.3|303.37|301.37|839
1606359900000|2020-11-26 03:05:00|304.91|302.91|301.68|299.68|304.91|302.91|299.47|297.47|874
1606360200000|2020-11-26 03:10:00|301.72|299.72|304.96|302.96|304.96|302.96|300.26|298.26|885
1606360500000|2020-11-26 03:15:00|304.97|302.97|301.3|299.3|305.07|303.07|301.02|299.02|856
1606360800000|2020-11-26 03:20:00|301.22|299.22|301.56|299.56|301.83|299.83|299.7|297.7|793
1606361100000|2020-11-26 03:25:00|301.57|299.57|296.01|294.01|302.76|300.76|294.8|292.8|792
1606361400000|2020-11-26 03:30:00|295.95|293.95|280.59|278.59|295.98|293.98|277.49|275.49|880
1606361700000|2020-11-26 03:35:00|281.11|279.11|278.88|274.88|281.73|279.11|278.54|274.88|934
1606362000000|2020-11-26 03:40:00|279.06|275.06|284.85|280.85|285.11|281.11|278.16|274.16|892
1606362300000|2020-11-26 03:45:00|284.83|280.83|288.55|286.55|289.71|287.71|284.72|280.72|741
1606362600000|2020-11-26 03:50:00|288.56|286.56|293.11|291.11|293.66|291.66|288.22|286.22|841
1606362900000|2020-11-26 03:55:00|293.1|291.1|290.89|288.89|293.1|291.1|289.52|287.52|789
1606363200000|2020-11-26 04:00:00|290.86|288.86|291.39|289.39|291.53|289.53|286.41|284.41|870
1606363500000|2020-11-26 04:05:00|291.4|289.4|292.7|290.7|294.32|292.32|289.78|287.78|830
1606363800000|2020-11-26 04:10:00|292.71|290.71|289.73|287.73|292.73|290.73|289.34|287.34|880
1606364100000|2020-11-26 04:15:00|289.74|287.74|290.26|288.26|291.35|289.35|288.2|286.2|882
1606364400000|2020-11-26 04:20:00|290.3|288.3|287.45|285.45|290.38|288.38|287.45|285.45|833
1606364700000|2020-11-26 04:25:00|287.35|285.35|287.8|285.8|288.88|286.88|285.24|283.24|887
1606365000000|2020-11-26 04:30:00|287.9|285.9|289.36|287.36|290.19|288.19|287.34|285.34|853
1606365300000|2020-11-26 04:35:00|289.37|287.37|285.97|283.97|289.89|287.89|285.86|283.86|829
1606365600000|2020-11-26 04:40:00|286.22|284.22|284.48|282.48|287.66|285.66|283.59|281.59|947
1606365900000|2020-11-26 04:45:00|284.51|282.51|286.12|284.12|286.73|284.73|283.39|281.39|851
1606366200000|2020-11-26 04:50:00|286.15|284.15|287.13|285.13|288.27|286.27|286.04|284.04|803
1606366500000|2020-11-26 04:55:00|287.12|285.12|287.93|285.93|289.19|287.19|286.39|284.39|758
1606366800000|2020-11-26 05:00:00|287.9|285.9|290.41|288.41|290.9|288.9|285.8|283.8|798
1606367100000|2020-11-26 05:05:00|290.42|288.42|290.53|288.53|291.32|289.32|289.76|287.76|781
1606367400000|2020-11-26 05:10:00|290.54|288.54|290.29|288.29|291.76|289.76|290.16|288.16|831
1606367700000|2020-11-26 05:15:00|290.24|288.24|289.94|287.94|290.37|288.37|289.43|287.43|799
1606368000000|2020-11-26 05:20:00|289.95|287.95|288.03|286.03|290.35|288.35|287.46|285.46|816
1606368300000|2020-11-26 05:25:00|288.05|286.05|287.45|285.45|289.27|287.27|286.8|284.8|738
1606368600000|2020-11-26 05:30:00|287.37|285.37|288.64|286.64|289.64|287.64|287.08|285.08|771
1606368900000|2020-11-26 05:35:00|288.62|286.62|290.63|288.63|291.17|289.17|287.14|285.14|668
1606369200000|2020-11-26 05:40:00|290.65|288.65|292.81|290.81|292.97|290.97|290.44|288.44|700
1606369500000|2020-11-26 05:45:00|292.87|290.87|292.78|290.78|293.18|291.18|292.15|290.15|566
1606369800000|2020-11-26 05:50:00|292.8|290.8|290.88|288.88|292.8|290.8|290.46|288.46|767
1606370100000|2020-11-26 05:55:00|290.89|288.89|292.31|290.31|292.45|290.45|290.38|288.38|612
1606370400000|2020-11-26 06:00:00|292.3|290.3|291.46|289.46|292.31|290.31|289.72|287.72|770
1606370700000|2020-11-26 06:05:00|291.48|289.48|290.69|288.69|291.81|289.81|290.59|288.59|574
1606371000000|2020-11-26 06:10:00|290.7|288.7|292.95|290.95|292.99|290.99|290.02|288.02|642
1606371300000|2020-11-26 06:15:00|292.96|290.96|293.32|291.32|293.53|291.53|292.41|290.41|598
1606371600000|2020-11-26 06:20:00|293.29|291.29|292.68|290.68|293.47|291.47|291.54|289.54|602
1606371900000|2020-11-26 06:25:00|292.65|290.65|292.71|290.71|293.66|291.66|292.26|290.26|682
1606372200000|2020-11-26 06:30:00|292.73|290.73|291.23|289.23|292.8|290.8|290.61|288.61|754
1606372500000|2020-11-26 06:35:00|291.25|289.25|291.11|289.11|291.94|289.94|290.31|288.31|785
1606372800000|2020-11-26 06:40:00|291.06|289.06|291.79|289.79|292.1|290.1|290.95|288.95|493
1606373100000|2020-11-26 06:45:00|291.77|289.77|290.25|288.25|292.55|290.55|290.23|288.23|579
1606373400000|2020-11-26 06:50:00|290.23|288.23|289.47|287.47|290.88|288.88|288.73|286.73|533
1606373700000|2020-11-26 06:55:00|289.48|287.48|291.4|289.4|291.64|289.64|288.82|286.82|645
1606374000000|2020-11-26 07:00:00|291.42|289.42|288.81|286.81|291.55|289.55|288.73|286.73|589
1606374300000|2020-11-26 07:05:00|288.79|286.79|288.39|286.39|290.44|288.44|287.01|285.01|749
1606374600000|2020-11-26 07:10:00|288.4|286.4|286.22|284.22|288.42|286.42|286.22|284.22|648
1606374900000|2020-11-26 07:15:00|286.41|284.41|287.58|285.58|287.83|285.83|285.46|283.46|706
1606375200000|2020-11-26 07:20:00|287.59|285.59|288.06|286.06|288.07|286.07|286.47|284.47|725
1606375500000|2020-11-26 07:25:00|288.07|286.07|285.53|283.53|288.49|286.49|285.01|283.01|769
1606375800000|2020-11-26 07:30:00|285.57|283.57|284.4|282.4|286.74|284.74|284.37|282.37|786
1606376100000|2020-11-26 07:35:00|284.42|282.42|279.49|277.49|284.54|282.54|279.49|277.49|867
1606376400000|2020-11-26 07:40:00|279.38|277.38|281.6|279.6|281.67|279.67|276.89|274.89|866
1606376700000|2020-11-26 07:45:00|281.57|279.57|283.13|281.13|284.44|282.44|281.46|279.46|799
1606377000000|2020-11-26 07:50:00|283.2|281.2|280.33|278.33|283.38|281.38|280.12|278.12|885
1606377300000|2020-11-26 07:55:00|280.43|278.43|281.64|279.64|283.24|281.24|278.71|276.71|916
1606377600000|2020-11-26 08:00:00|281.58|279.58|278.77|276.77|281.68|279.68|277.6|275.6|912
1606377900000|2020-11-26 08:05:00|278.73|276.73|280.39|278.39|280.4|278.4|276.33|274.33|803
1606378200000|2020-11-26 08:10:00|280.4|278.4|280.07|278.07|280.61|278.61|276.36|274.36|871
1606378500000|2020-11-26 08:15:00|280.03|278.03|283.72|281.72|284.55|282.55|278.88|276.88|851
1606378800000|2020-11-26 08:20:00|283.64|281.64|279.19|277.19|283.73|281.73|278.7|276.7|750
1606379100000|2020-11-26 08:25:00|279.18|277.18|278.28|276.28|279.73|277.73|274.03|272.03|908
1606379400000|2020-11-26 08:30:00|278.34|276.34|274.37|272.37|278.39|276.39|269.45|267.45|960
1606379700000|2020-11-26 08:35:00|274.35|272.35|272.92|270.92|277.03|275.03|271.56|269.56|974
1606380000000|2020-11-26 08:40:00|273.07|271.07|273.69|271.69|276.72|274.72|272.36|270.36|916
1606380300000|2020-11-26 08:45:00|273.67|271.67|270.44|268.44|274.89|272.89|270.43|268.43|988
1606380600000|2020-11-26 08:50:00|270.47|268.47|269.82|267.82|271.5|269.5|266.58|264.58|996
1606380900000|2020-11-26 08:55:00|269.81|267.81|273.44|271.44|274.91|272.91|269.4|267.4|972
1606381200000|2020-11-26 09:00:00|273.52|271.52|277.53|275.53|277.93|275.93|272.35|270.35|887
1606381500000|2020-11-26 09:05:00|277.57|275.57|278.79|276.79|279.03|277.03|275.8|273.8|832
1606381800000|2020-11-26 09:10:00|278.92|276.92|277.86|275.86|279.52|277.52|276.49|274.49|739
1606382100000|2020-11-26 09:15:00|277.85|275.85|277.32|275.32|278.41|276.41|275.95|273.95|767
1606382400000|2020-11-26 09:20:00|277.34|275.34|277.04|275.04|279.04|277.04|276.13|274.13|723
1606382700000|2020-11-26 09:25:00|277.05|275.05|274.39|272.39|277.2|275.2|272.55|270.55|844
1606383000000|2020-11-26 09:30:00|274.32|272.32|274.82|272.82|276.03|274.03|272.9|270.9|869
1606383300000|2020-11-26 09:35:00|274.83|272.83|275.15|273.15|276.22|274.22|273.72|271.72|878
1606383600000|2020-11-26 09:40:00|275.13|273.13|274.95|272.95|276.35|274.35|274.44|272.44|754
1606383900000|2020-11-26 09:45:00|275.15|273.15|276.69|274.69|276.96|274.96|275.15|273.15|657
1606384200000|2020-11-26 09:50:00|276.68|274.68|278.21|276.21|278.21|276.21|276.53|274.53|459
1606384500000|2020-11-26 09:55:00|278.2|276.2|278.15|276.15|279.61|277.61|277.76|275.76|587
1606384800000|2020-11-26 10:00:00|278.17|276.17|277|275|280.42|278.42|276.59|274.59|839
1606385100000|2020-11-26 10:05:00|276.99|274.99|277.48|275.48|278.18|276.18|276.61|274.61|760
1606385400000|2020-11-26 10:10:00|277.49|275.49|279.05|277.05|279.58|277.58|277.42|275.42|659
1606385700000|2020-11-26 10:15:00|279.06|277.06|279.6|277.6|280.77|278.77|278.47|276.47|703
1606386000000|2020-11-26 10:20:00|279.7|277.7|278|276|279.7|277.7|277.46|275.46|673
1606386300000|2020-11-26 10:25:00|278.01|276.01|276.88|274.88|278.38|276.38|276.75|274.75|682
1606386600000|2020-11-26 10:30:00|276.86|274.86|278.74|276.74|279.1|277.1|276.48|274.48|649
1606386900000|2020-11-26 10:35:00|278.73|276.73|278.98|276.98|278.98|276.98|277.36|275.36|501
1606387200000|2020-11-26 10:40:00|279.06|277.06|278.29|276.29|279.42|277.42|277.55|275.55|568
1606387500000|2020-11-26 10:45:00|278.37|276.37|279.01|277.01|279.38|277.38|277.34|275.34|737
1606387800000|2020-11-26 10:50:00|278.99|276.99|279.5|277.5|280.5|278.5|278.91|276.91|668
1606388100000|2020-11-26 10:55:00|279.47|277.47|281.41|279.41|281.41|279.41|279.47|277.47|638
1606388400000|2020-11-26 11:00:00|281.52|279.52|282.37|280.37|282.4|280.4|280.82|278.82|671
1606388700000|2020-11-26 11:05:00|282.38|280.38|282.27|280.27|282.81|280.81|281.91|279.91|599
1606389000000|2020-11-26 11:10:00|282.28|280.28|282.6|280.6|283.06|281.06|282.28|280.28|611
1606389300000|2020-11-26 11:15:00|282.61|280.61|283.62|281.62|283.85|281.85|282.1|280.1|692
1606389600000|2020-11-26 11:20:00|283.63|281.63|281.48|279.48|284.04|282.04|281.48|279.48|807
1606389900000|2020-11-26 11:25:00|281.49|279.49|280.92|278.92|282.81|280.81|280.52|278.52|788
1606390200000|2020-11-26 11:30:00|280.93|278.93|281.05|279.05|282.06|280.06|280.59|278.59|783
1606390500000|2020-11-26 11:35:00|281.04|279.04|279.65|277.65|281.85|279.85|279.56|277.56|736
1606390800000|2020-11-26 11:40:00|279.58|277.58|276.16|274.16|279.74|277.74|276.16|274.16|781
1606391100000|2020-11-26 11:45:00|276.15|274.15|277|275|278.13|276.13|276.05|274.05|720
1606391400000|2020-11-26 11:50:00|277.01|275.01|276.46|274.46|277.01|275.01|274.12|272.12|839
1606391700000|2020-11-26 11:55:00|276.43|274.43|276.03|274.03|277.1|275.1|274.42|272.42|813
1606392000000|2020-11-26 12:00:00|276.05|274.05|274.07|272.07|276.39|274.39|273.24|271.24|842
1606392300000|2020-11-26 12:05:00|274.08|272.08|276.6|274.6|277.65|275.65|273.68|271.68|668
1606392600000|2020-11-26 12:10:00|276.56|274.56|279.11|277.11|279.58|277.58|276.41|274.41|659
1606392900000|2020-11-26 12:15:00|279.1|277.1|280.3|278.3|280.98|278.98|278.93|276.93|694
1606393200000|2020-11-26 12:20:00|280.37|278.37|280.6|278.6|282.02|280.02|280.24|278.24|715
1606393500000|2020-11-26 12:25:00|280.56|278.56|280.51|278.51|281.43|279.43|279.81|277.81|761
1606393800000|2020-11-26 12:30:00|280.49|278.49|279.25|277.25|281.27|279.27|278.86|276.86|731
1606394100000|2020-11-26 12:35:00|279.27|277.27|278.46|276.46|279.47|277.47|278.24|276.24|734
1606394400000|2020-11-26 12:40:00|278.47|276.47|279.94|277.94|280.55|278.55|278.42|276.42|711
1606394700000|2020-11-26 12:45:00|279.93|277.93|280.83|278.83|281.72|279.72|279.85|277.85|700
1606395000000|2020-11-26 12:50:00|280.84|278.84|279.72|277.72|280.95|278.95|279.72|277.72|679
1606395300000|2020-11-26 12:55:00|279.71|277.71|281.66|279.66|282.08|280.08|279.6|277.6|619
1606395600000|2020-11-26 13:00:00|281.6|279.6|279.79|277.79|282.76|280.76|279.51|277.51|730
1606395900000|2020-11-26 13:05:00|279.8|277.8|280.72|278.72|281.58|279.58|279.61|277.61|590
1606396200000|2020-11-26 13:10:00|280.73|278.73|279.45|277.45|280.88|278.88|278.85|276.85|659
1606396500000|2020-11-26 13:15:00|279.4|277.4|279.02|277.02|279.52|277.52|277.72|275.72|722
1606396800000|2020-11-26 13:20:00|278.94|276.94|279.55|277.55|279.73|277.73|277.81|275.81|642
1606397100000|2020-11-26 13:25:00|279.53|277.53|278.63|276.63|279.7|277.7|278.6|276.6|501
1606397400000|2020-11-26 13:30:00|278.65|276.65|279.72|277.72|279.9|277.9|278.59|276.59|449
1606397700000|2020-11-26 13:35:00|279.73|277.73|279.88|277.88|281.23|279.23|279.71|277.71|593
1606398000000|2020-11-26 13:40:00|279.95|277.95|278.9|276.9|280.14|278.14|278.84|276.84|596
1606398300000|2020-11-26 13:45:00|278.91|276.91|279.71|277.71|280|278|278.55|276.55|644
1606398600000|2020-11-26 13:50:00|279.7|277.7|277.7|275.7|279.91|277.91|277.51|275.51|671
1606398900000|2020-11-26 13:55:00|277.81|275.81|274|272|277.86|275.86|273.4|271.4|816
1606399200000|2020-11-26 14:00:00|273.86|271.86|273.09|271.09|276.15|274.15|272.84|270.84|877
1606399500000|2020-11-26 14:05:00|273.1|271.1|274.76|272.76|274.76|272.76|270.3|268.3|918
1606399800000|2020-11-26 14:10:00|274.77|272.77|274.61|272.61|275.22|273.22|272.41|270.41|759
1606400100000|2020-11-26 14:15:00|274.64|272.64|271.45|269.45|274.67|272.67|271.25|269.25|883
1606400400000|2020-11-26 14:20:00|271.46|269.46|269.37|267.37|271.73|269.73|268.36|266.36|908
1606400700000|2020-11-26 14:25:00|269.4|267.4|269.53|267.53|270.03|268.03|267.58|265.58|843
1606401000000|2020-11-26 14:30:00|269.56|267.56|272.04|270.04|272.46|270.46|269.54|267.54|668
1606401300000|2020-11-26 14:35:00|272.03|270.03|271.12|269.12|272.28|270.28|270.94|268.94|461
1606401600000|2020-11-26 14:40:00|271.09|269.09|270.26|268.26|271.1|269.1|270|268|549
1606401900000|2020-11-26 14:45:00|270.24|268.24|271.52|269.52|271.9|269.9|270.18|268.18|480
1606402200000|2020-11-26 14:50:00|271.51|269.51|268.31|266.31|271.52|269.52|267.75|265.75|494
1606402500000|2020-11-26 14:55:00|268.36|266.36|266.14|264.14|268.65|266.65|266.14|264.14|587
1606402800000|2020-11-26 15:00:00|266.15|264.15|266.61|264.61|267.14|265.14|264.03|262.03|832
1606403100000|2020-11-26 15:05:00|266.6|264.6|269.68|267.68|270.07|268.07|266.6|264.6|863
1606403400000|2020-11-26 15:10:00|269.7|267.7|274.02|272.02|274.12|272.12|269.7|267.7|706
1606403700000|2020-11-26 15:15:00|273.99|271.99|273.03|271.03|274.05|272.05|271.95|269.95|686
1606404000000|2020-11-26 15:20:00|273.01|271.01|273.45|271.45|273.84|271.84|272.38|270.38|472
1606404300000|2020-11-26 15:25:00|273.53|271.53|273.07|271.07|274.35|272.35|273.06|271.06|386
1606404600000|2020-11-26 15:30:00|273.03|271.03|273.89|271.89|274.67|272.67|272.86|270.86|717
1606404900000|2020-11-26 15:35:00|273.82|271.82|274.14|272.14|274.21|272.21|272.73|270.73|599
1606405200000|2020-11-26 15:40:00|274.1|272.1|273.5|271.5|274.14|272.14|273.02|271.02|526
1606405500000|2020-11-26 15:45:00|273.49|271.49|273.16|271.16|273.57|271.57|272.45|270.45|577
1606405800000|2020-11-26 15:50:00|273.18|271.18|271.49|269.49|273.65|271.65|271.26|269.26|625
1606406100000|2020-11-26 15:55:00|271.51|269.51|272.21|270.21|272.44|270.44|270.43|268.43|814
1606406400000|2020-11-26 16:00:00|272.3|270.3|270.55|268.55|272.47|270.47|268.46|266.46|759
1606406700000|2020-11-26 16:05:00|270.53|268.53|275.1|273.1|275.68|273.68|270.53|268.53|788
1606407000000|2020-11-26 16:10:00|275.12|273.12|271.92|269.92|275.76|273.76|271.41|269.41|513
1606407300000|2020-11-26 16:15:00|271.84|269.84|271.7|269.7|273.34|271.34|270.51|268.51|576
1606407600000|2020-11-26 16:20:00|271.72|269.72|270.55|268.55|272.1|270.1|269.22|267.22|784
1606407900000|2020-11-26 16:25:00|270.54|268.54|271.72|269.72|271.87|269.87|269.9|267.9|720
1606408200000|2020-11-26 16:30:00|271.66|269.66|271.63|269.63|272.53|270.53|270.28|268.28|789
1606408500000|2020-11-26 16:35:00|271.52|269.52|270.35|268.35|272.49|270.49|270.21|268.21|761
1606408800000|2020-11-26 16:40:00|270.34|268.34|270.13|268.13|270.54|268.54|267.95|265.95|758
1606409100000|2020-11-26 16:45:00|270.12|268.12|267.15|265.15|270.33|268.33|266.75|264.75|823
1606409400000|2020-11-26 16:50:00|267.18|265.18|263.41|261.41|267.96|265.96|260.96|258.96|923
1606409700000|2020-11-26 16:55:00|263.49|261.49|265.57|263.57|265.99|263.99|262.58|260.58|771
1606410000000|2020-11-26 17:00:00|265.51|263.51|259.12|257.12|265.67|263.67|257.87|255.87|487
1606410300000|2020-11-26 17:05:00|258.95|256.95|261|259|262.1|260.1|256.6|254.6|881
1606410600000|2020-11-26 17:10:00|261.01|259.01|257.79|255.79|261.51|259.51|257.4|255.4|836
1606410900000|2020-11-26 17:15:00|257.63|255.63|258.59|256.59|259.87|257.87|256.32|254.32|645
1606411200000|2020-11-26 17:20:00|258.02|256.02|255.96|253.96|259.56|257.56|254.87|252.87|691
1606411500000|2020-11-26 17:25:00|255.99|253.99|254.33|252.33|256.41|254.41|252.98|250.98|949
1606411800000|2020-11-26 17:30:00|254.01|252.01|254.4|252.4|256.59|254.59|253.37|251.37|868
1606412100000|2020-11-26 17:35:00|254.48|252.48|256.01|254.01|256.94|254.94|254.32|252.32|711
1606412400000|2020-11-26 17:40:00|256.06|254.06|255.34|253.34|256.25|254.25|255.01|253.01|560
1606412700000|2020-11-26 17:45:00|255.16|253.16|256.69|254.69|258.34|256.34|255.14|253.14|630
1606413000000|2020-11-26 17:50:00|256.7|254.7|258.06|256.06|258.16|256.16|256.69|254.69|566
1606413300000|2020-11-26 17:55:00|258.07|256.07|260.86|258.86|261.11|259.11|258.07|256.07|673
1606413600000|2020-11-26 18:00:00|260.81|258.81|259.31|257.31|260.86|258.86|258.88|256.88|691
1606413900000|2020-11-26 18:05:00|259.44|257.44|261.39|259.39|261.47|259.47|258.69|256.69|716
1606414200000|2020-11-26 18:10:00|261.4|259.4|260.46|258.46|261.59|259.59|259.66|257.66|523
1606414500000|2020-11-26 18:15:00|260.44|258.44|259.54|257.54|261.25|259.25|259.14|257.14|579
1606414800000|2020-11-26 18:20:00|259.5|257.5|259.41|257.41|259.63|257.63|258.95|256.95|344
1606415100000|2020-11-26 18:25:00|259.4|257.4|258.42|256.42|259.83|257.83|258.4|256.4|477
1606415400000|2020-11-26 18:30:00|258.5|256.5|259.88|257.88|259.96|257.96|258.45|256.45|529
1606415700000|2020-11-26 18:35:00|259.89|257.89|260.2|258.2|260.54|258.54|259.69|257.69|481
1606416000000|2020-11-26 18:40:00|260.19|258.19|259.28|257.28|261.21|259.21|259.19|257.19|594
1606416300000|2020-11-26 18:45:00|259.27|257.27|259.81|257.81|260.23|258.23|259.05|257.05|687
1606416600000|2020-11-26 18:50:00|259.95|257.95|259.6|257.6|260.07|258.07|259.53|257.53|430
1606416900000|2020-11-26 18:55:00|259.57|257.57|258.81|256.81|259.89|257.89|258.6|256.6|656
1606417200000|2020-11-26 19:00:00|258.77|256.77|257.24|255.24|259.81|257.81|257.14|255.14|724
1606417500000|2020-11-26 19:05:00|257.26|255.26|257.36|255.36|257.57|255.57|256.31|254.31|447
1606417800000|2020-11-26 19:10:00|257.35|255.35|256.64|254.64|257.92|255.92|256.41|254.41|602
1606418100000|2020-11-26 19:15:00|256.59|254.59|257.7|255.7|258.47|256.47|256.56|254.56|666
1606418400000|2020-11-26 19:20:00|257.71|255.71|257.18|255.18|257.81|255.81|256.18|254.18|567
1606418700000|2020-11-26 19:25:00|257.17|255.17|257.43|255.43|258.92|256.92|256.48|254.48|618
1606419000000|2020-11-26 19:30:00|257.47|255.47|259.61|257.61|260.49|258.49|256.97|254.97|571
1606419300000|2020-11-26 19:35:00|259.62|257.62|260.54|258.54|260.73|258.73|259.2|257.2|523
1606419600000|2020-11-26 19:40:00|260.52|258.52|261.02|259.02|261.56|259.56|260.47|258.47|424
1606419900000|2020-11-26 19:45:00|261.01|259.01|260.43|258.43|261.18|259.18|260.35|258.35|330
1606420200000|2020-11-26 19:50:00|260.56|258.56|261.96|259.96|262.05|260.05|260.3|258.3|603
1606420500000|2020-11-26 19:55:00|262.02|260.02|260.68|258.68|262.22|260.22|260.13|258.13|716
1606420800000|2020-11-26 20:00:00|260.69|258.69|261.84|259.84|262.05|260.05|260.63|258.63|621
1606421100000|2020-11-26 20:05:00|261.85|259.85|262.45|260.45|264.64|262.64|261.65|259.65|585
1606421400000|2020-11-26 20:10:00|262.43|260.43|264.88|262.88|265.26|263.26|262.43|260.43|629
1606421700000|2020-11-26 20:15:00|265.17|263.17|268.8|266.8|268.8|266.8|265.14|263.14|722
1606422000000|2020-11-26 20:20:00|268.83|266.83|268.96|266.96|269.12|267.12|267.51|265.51|652
1606422300000|2020-11-26 20:25:00|268.94|266.94|269.13|267.13|271.25|269.25|268.64|266.64|614
1606422600000|2020-11-26 20:30:00|269.12|267.12|272.09|270.09|272.36|270.36|269.09|267.09|638
1606422900000|2020-11-26 20:35:00|272.07|270.07|270.53|268.53|272.21|270.21|270.11|268.11|645
1606423200000|2020-11-26 20:40:00|270.44|268.44|271.57|269.57|271.78|269.78|269.89|267.89|726
1606423500000|2020-11-26 20:45:00|271.72|269.72|270.13|268.13|272.04|270.04|269.95|267.95|623
1606423800000|2020-11-26 20:50:00|270.12|268.12|272.08|270.08|272.52|270.52|269.87|267.87|623
1606424100000|2020-11-26 20:55:00|271.88|269.88|272.76|270.76|273.08|271.08|271.61|269.61|479
1606424400000|2020-11-26 21:00:00|272.75|270.75|271.84|269.84|273|271|271.18|269.18|700
1606424700000|2020-11-26 21:05:00|271.76|269.76|268.62|266.62|271.89|269.89|268.47|266.47|772
1606425000000|2020-11-26 21:10:00|268.61|266.61|269.73|267.73|270.17|268.17|268.56|266.56|635
1606425300000|2020-11-26 21:15:00|270.14|268.14|270.06|268.06|271.21|269.21|269.81|267.81|516
1606425600000|2020-11-26 21:20:00|270.07|268.07|270.48|268.48|270.62|268.62|269.74|267.74|490
1606425900000|2020-11-26 21:25:00|270.47|268.47|269.32|267.32|270.5|268.5|268.79|266.79|563
1606426200000|2020-11-26 21:30:00|269.62|267.62|270.36|268.36|270.61|268.61|269.37|267.37|658
1606426500000|2020-11-26 21:35:00|270.35|268.35|269.78|267.78|271.14|269.14|269.72|267.72|641
1606426800000|2020-11-26 21:40:00|269.75|267.75|269.63|267.63|270.39|268.39|269.36|267.36|647
1606427100000|2020-11-26 21:45:00|269.6|267.6|270.5|268.5|270.5|268.5|269.31|267.31|553
1606427400000|2020-11-26 21:50:00|270.51|268.51|269.82|267.82|270.66|268.66|269.63|267.63|445
1606427700000|2020-11-26 21:55:00|269.79|267.79|268.04|266.04|270.19|268.19|268.04|266.04|401
1606428000000|2020-11-26 22:00:00|268.03|266.03|269.06|267.06|269.07|267.07|268.03|266.03|328
1606428300000|2020-11-26 22:05:00|269.05|267.05|267.82|265.82|269.07|267.07|267.69|265.69|224
1606428600000|2020-11-26 22:10:00|267.83|265.83|267.87|265.87|268.18|266.18|267.67|265.67|165
1606428900000|2020-11-26 22:15:00|267.86|265.86|268.5|266.5|268.56|266.56|267.86|265.86|84
1606429200000|2020-11-26 22:20:00|268.54|266.54|269.1|267.1|269.13|267.13|268.54|266.54|95
1606429500000|2020-11-26 22:25:00|269.09|267.09|269.71|267.71|269.72|267.72|269.01|267.01|167
1606429800000|2020-11-26 22:30:00|269.7|267.7|271.16|269.16|271.23|269.23|269.65|267.65|237
1606430100000|2020-11-26 22:35:00|271.18|269.18|272.34|270.34|272.34|270.34|271.08|269.08|151
1606430400000|2020-11-26 22:40:00|272.36|270.36|273.04|271.04|273.18|271.18|272.36|270.36|110
1606430700000|2020-11-26 22:45:00|273.03|271.03|271.67|269.67|274.28|272.28|271.27|269.27|523
1606431000000|2020-11-26 22:50:00|271.68|269.68|271.85|269.85|272.06|270.06|271.1|269.1|307
1606431300000|2020-11-26 22:55:00|271.87|269.87|272.55|270.55|272.8|270.8|271.75|269.75|328
1606431600000|2020-11-26 23:00:00|272.57|270.57|270.67|268.67|272.7|270.7|270.49|268.49|458
1606431900000|2020-11-26 23:05:00|270.66|268.66|268.89|266.89|271.09|269.09|268.75|266.75|573
1606432200000|2020-11-26 23:10:00|268.88|266.88|269.06|267.06|269.74|267.74|268.47|266.47|482
1606432500000|2020-11-26 23:15:00|269.02|267.02|267.19|265.19|269.25|267.25|266.92|264.92|450
1606432800000|2020-11-26 23:20:00|267.2|265.2|268.5|266.5|268.57|266.57|267.1|265.1|376
1606433100000|2020-11-26 23:25:00|268.52|266.52|270.53|268.53|270.54|268.54|268.14|266.14|436
1606433400000|2020-11-26 23:30:00|270.52|268.52|272.22|270.22|272.48|270.48|270.23|268.23|503
1606433700000|2020-11-26 23:35:00|272.35|270.35|272.3|270.3|272.35|270.35|271.56|269.56|519
1606434000000|2020-11-26 23:40:00|272.22|270.22|272.4|270.4|272.43|270.43|271.45|269.45|365
1606434300000|2020-11-26 23:45:00|272.42|270.42|271.33|269.33|272.79|270.79|271.14|269.14|553
1606434600000|2020-11-26 23:50:00|271.34|269.34|271.01|269.01|271.53|269.53|270.94|268.94|317
1606434900000|2020-11-26 23:55:00|271|269|272.64|270.64|272.64|270.64|270.78|268.78|490
1606435200000|2020-11-27 00:00:00|272.63|270.63|270.49|268.49|273.56|271.56|270.02|268.02|812
1606435500000|2020-11-27 00:05:00|270.5|268.5|270.62|268.62|270.77|268.77|269.4|267.4|730
1606435800000|2020-11-27 00:10:00|270.61|268.61|270.22|268.22|270.66|268.66|269.94|267.94|459
1606436100000|2020-11-27 00:15:00|270.17|268.17|269.85|267.85|270.58|268.58|269.83|267.83|311
1606436400000|2020-11-27 00:20:00|269.86|267.86|269.52|267.52|270.12|268.12|269.45|267.45|265
1606436700000|2020-11-27 00:25:00|269.53|267.53|270.74|268.74|270.76|268.76|269.53|267.53|308
1606437000000|2020-11-27 00:30:00|270.76|268.76|272.98|270.98|272.98|270.98|270.76|268.76|397
1606437300000|2020-11-27 00:35:00|272.97|270.97|274.83|272.83|274.84|272.84|272.7|270.7|646
1606437600000|2020-11-27 00:40:00|274.81|272.81|276.15|274.15|276.27|274.27|274.62|272.62|706
1606437900000|2020-11-27 00:45:00|276.16|274.16|276.54|274.54|276.64|274.64|275.14|273.14|752
1606438200000|2020-11-27 00:50:00|276.49|274.49|277.94|275.94|278.89|276.89|276.39|274.39|684
1606438500000|2020-11-27 00:55:00|277.95|275.95|278.75|276.75|279.17|277.17|277.87|275.87|627
1606438800000|2020-11-27 01:00:00|278.8|276.8|278.04|276.04|279.82|277.82|276.97|274.97|693
1606439100000|2020-11-27 01:05:00|278.07|276.07|276.4|274.4|278.12|276.12|276.18|274.18|667
1606439400000|2020-11-27 01:10:00|276.39|274.39|277.51|275.51|278.36|276.36|275.7|273.7|708
1606439700000|2020-11-27 01:15:00|277.5|275.5|278.18|276.18|279.01|277.01|276.99|274.99|677
1606440000000|2020-11-27 01:20:00|278.03|276.03|277.46|275.46|278.1|276.1|276.54|274.54|637
1606440300000|2020-11-27 01:25:00|277.37|275.37|278.27|276.27|279.32|277.32|276.99|274.99|572
1606440600000|2020-11-27 01:30:00|278.29|276.29|279.26|277.26|280.35|278.35|278.26|276.26|614
1606440900000|2020-11-27 01:35:00|279.27|277.27|278.56|276.56|279.89|277.89|278.4|276.4|632
1606441200000|2020-11-27 01:40:00|278.58|276.58|280.25|278.25|280.61|278.61|278.57|276.57|584
1606441500000|2020-11-27 01:45:00|280.27|278.27|278.4|276.4|280.27|278.27|278.39|276.39|562
1606441800000|2020-11-27 01:50:00|278.42|276.42|278.14|276.14|279.39|277.39|278.1|276.1|621
1606442100000|2020-11-27 01:55:00|278.16|276.16|277.34|275.34|278.35|276.35|276.56|274.56|760
1606442400000|2020-11-27 02:00:00|277.29|275.29|277.24|275.24|278.45|276.45|276.95|274.95|665
1606442700000|2020-11-27 02:05:00|277.27|275.27|276.23|274.23|277.42|275.42|276.19|274.19|557
1606443000000|2020-11-27 02:10:00|276.25|274.25|274.76|272.76|276.63|274.63|274.65|272.65|697
1606443300000|2020-11-27 02:15:00|274.75|272.75|274.02|272.02|275.41|273.41|273.84|271.84|589
1606443600000|2020-11-27 02:20:00|274.01|272.01|274.37|272.37|274.89|272.89|273.58|271.58|389
1606443900000|2020-11-27 02:25:00|274.39|272.39|274.6|272.6|275.09|273.09|274.17|272.17|455
1606444200000|2020-11-27 02:30:00|274.59|272.59|274.33|272.33|274.93|272.93|274.13|272.13|351
1606444500000|2020-11-27 02:35:00|274.32|272.32|271.27|269.27|274.32|272.32|270.37|268.37|865
1606444800000|2020-11-27 02:40:00|271.25|269.25|270|268|272.06|270.06|269.7|267.7|682
1606445100000|2020-11-27 02:45:00|269.99|267.99|270.71|268.71|271.12|269.12|268.22|266.22|732
1606445400000|2020-11-27 02:50:00|270.72|268.72|270.59|268.59|271.14|269.14|270.13|268.13|491
1606445700000|2020-11-27 02:55:00|270.58|268.58|268.05|266.05|270.61|268.61|267.6|265.6|592
1606446000000|2020-11-27 03:00:00|268.08|266.08|269.85|267.85|270.11|268.11|267.93|265.93|640
1606446300000|2020-11-27 03:05:00|269.79|267.79|270.6|268.6|271.19|269.19|268.85|266.85|554
1606446600000|2020-11-27 03:10:00|270.62|268.62|271.04|269.04|271.37|269.37|270.11|268.11|327
1606446900000|2020-11-27 03:15:00|271.03|269.03|270.39|268.39|271.32|269.32|270.03|268.03|590
1606447200000|2020-11-27 03:20:00|270.37|268.37|271.32|269.32|271.8|269.8|269.5|267.5|639
1606447500000|2020-11-27 03:25:00|271.3|269.3|272|270|272.2|270.2|270.84|268.84|465
1606447800000|2020-11-27 03:30:00|272.04|270.04|273.12|271.12|273.99|271.99|272.04|270.04|533
1606448100000|2020-11-27 03:35:00|273.1|271.1|271.59|269.59|273.21|271.21|271.39|269.39|486
1606448400000|2020-11-27 03:40:00|271.6|269.6|271.81|269.81|272.4|270.4|271.19|269.19|429
1606448700000|2020-11-27 03:45:00|271.75|269.75|271.03|269.03|272.66|270.66|270.95|268.95|417
1606449000000|2020-11-27 03:50:00|271.02|269.02|270.35|268.35|271.12|269.12|269.69|267.69|705
1606449300000|2020-11-27 03:55:00|270.36|268.36|270.15|268.15|270.58|268.58|269.38|267.38|608
1606449600000|2020-11-27 04:00:00|270.19|268.19|271.32|269.32|271.38|269.38|269.77|267.77|728
1606449900000|2020-11-27 04:05:00|271.31|269.31|271.88|269.88|272.01|270.01|271.16|269.16|552
1606450200000|2020-11-27 04:10:00|271.89|269.89|271.49|269.49|272.12|270.12|271.35|269.35|349
1606450500000|2020-11-27 04:15:00|271.48|269.48|271.78|269.78|271.92|269.92|270.84|268.84|474
1606450800000|2020-11-27 04:20:00|271.79|269.79|273.02|271.02|273.05|271.05|271.72|269.72|436
1606451100000|2020-11-27 04:25:00|272.95|270.95|272.79|270.79|273.48|271.48|272.7|270.7|392
1606451400000|2020-11-27 04:30:00|272.82|270.82|271.76|269.76|273.15|271.15|271.61|269.61|467
1606451700000|2020-11-27 04:35:00|271.73|269.73|271.21|269.21|272.13|270.13|270.61|268.61|620
1606452000000|2020-11-27 04:40:00|271.2|269.2|271.37|269.37|271.74|269.74|270.56|268.56|517
1606452300000|2020-11-27 04:45:00|271.38|269.38|271.97|269.97|272.49|270.49|271.38|269.38|389
1606452600000|2020-11-27 04:50:00|271.98|269.98|271.29|269.29|271.99|269.99|271.01|269.01|501
1606452900000|2020-11-27 04:55:00|271.3|269.3|271.52|269.52|271.98|269.98|271.24|269.24|320
1606453200000|2020-11-27 05:00:00|271.55|269.55|273.44|271.44|273.6|271.6|271.55|269.55|406
1606453500000|2020-11-27 05:05:00|273.45|271.45|273.83|271.83|274.08|272.08|273.14|271.14|365
1606453800000|2020-11-27 05:10:00|273.89|271.89|274.05|272.05|274.3|272.3|273.57|271.57|436
1606454100000|2020-11-27 05:15:00|274.06|272.06|274.22|272.22|274.35|272.35|273.41|271.41|431
1606454400000|2020-11-27 05:20:00|274.21|272.21|274.57|272.57|276.63|274.63|274.18|272.18|694
1606454700000|2020-11-27 05:25:00|274.63|272.63|274.28|272.28|275.25|273.25|274.15|272.15|502
1606455000000|2020-11-27 05:30:00|274.27|272.27|273.03|271.03|275.29|273.29|272.9|270.9|554
1606455300000|2020-11-27 05:35:00|273.04|271.04|273.32|271.32|274.69|272.69|273.01|271.01|599
1606455600000|2020-11-27 05:40:00|273.33|271.33|274.38|272.38|274.53|272.53|272.85|270.85|588
1606455900000|2020-11-27 05:45:00|274.34|272.34|275.58|273.58|275.74|273.74|273.91|271.91|685
1606456200000|2020-11-27 05:50:00|275.54|273.54|275.28|273.28|276.21|274.21|275.15|273.15|526
1606456500000|2020-11-27 05:55:00|275.27|273.27|274.82|272.82|275.34|273.34|274.13|272.13|549
1606456800000|2020-11-27 06:00:00|274.81|272.81|273.54|271.54|275.36|273.36|273.51|271.51|533
1606457100000|2020-11-27 06:05:00|273.55|271.55|273.63|271.63|274.12|272.12|272.8|270.8|654
1606457400000|2020-11-27 06:10:00|273.6|271.6|273.76|271.76|274|272|273.15|271.15|430
1606457700000|2020-11-27 06:15:00|273.73|271.73|272.83|270.83|274.07|272.07|272.59|270.59|509
1606458000000|2020-11-27 06:20:00|272.84|270.84|274.22|272.22|274.38|272.38|272.82|270.82|615
1606458300000|2020-11-27 06:25:00|274.21|272.21|272.91|270.91|274.21|272.21|272.8|270.8|555
1606458600000|2020-11-27 06:30:00|272.9|270.9|273.15|271.15|273.47|271.47|272.9|270.9|521
1606458900000|2020-11-27 06:35:00|273.12|271.12|273.35|271.35|273.63|271.63|272.27|270.27|508
1606459200000|2020-11-27 06:40:00|273.32|271.32|273.27|271.27|273.46|271.46|272.64|270.64|410
1606459500000|2020-11-27 06:45:00|273.26|271.26|272.77|270.77|273.76|271.76|272.77|270.77|348
1606459800000|2020-11-27 06:50:00|272.76|270.76|273.33|271.33|273.75|271.75|272.62|270.62|299
1606460100000|2020-11-27 06:55:00|273.34|271.34|272.99|270.99|273.54|271.54|272.61|270.61|332
1606460400000|2020-11-27 07:00:00|273.02|271.02|271.72|269.72|273.4|271.4|271.7|269.7|462
1606460700000|2020-11-27 07:05:00|271.75|269.75|272.09|270.09|272.19|270.19|271.44|269.44|521
1606461000000|2020-11-27 07:10:00|272.1|270.1|271.38|269.38|272.1|270.1|271.38|269.38|334
1606461300000|2020-11-27 07:15:00|271.43|269.43|271.82|269.82|272.63|270.63|271.4|269.4|446
1606461600000|2020-11-27 07:20:00|271.83|269.83|271.54|269.54|272.15|270.15|271.24|269.24|443
1606461900000|2020-11-27 07:25:00|271.56|269.56|270.99|268.99|271.68|269.68|270.7|268.7|497
1606462200000|2020-11-27 07:30:00|270.98|268.98|271.67|269.67|271.84|269.84|270.49|268.49|559
1606462500000|2020-11-27 07:35:00|271.65|269.65|271.76|269.76|271.86|269.86|271.44|269.44|411
1606462800000|2020-11-27 07:40:00|271.75|269.75|270.09|268.09|271.95|269.95|270.04|268.04|330
1606463100000|2020-11-27 07:45:00|270.07|268.07|270.96|268.96|271.61|269.61|269.66|267.66|482
1606463400000|2020-11-27 07:50:00|270.94|268.94|269.96|267.96|271|269|269.76|267.76|456
1606463700000|2020-11-27 07:55:00|269.95|267.95|269.92|267.92|270.43|268.43|268.97|266.97|624
1606464000000|2020-11-27 08:00:00|269.99|267.99|267.15|265.15|270.16|268.16|266.83|264.83|706
1606464300000|2020-11-27 08:05:00|267.06|265.06|265.8|263.8|268.98|266.98|265.76|263.76|827
1606464600000|2020-11-27 08:10:00|265.77|263.77|264.36|262.36|266.67|264.67|264.12|262.12|870
1606464900000|2020-11-27 08:15:00|264.35|262.35|265.88|263.88|266.29|264.29|264.35|262.35|592
1606465200000|2020-11-27 08:20:00|265.86|263.86|265.41|263.41|266.4|264.4|265.35|263.35|583
1606465500000|2020-11-27 08:25:00|265.38|263.38|262.06|260.06|265.58|263.58|261.93|259.93|768
1606465800000|2020-11-27 08:30:00|262.08|260.08|262.96|260.96|264.61|262.61|262.06|260.06|716
1606466100000|2020-11-27 08:35:00|262.97|260.97|263.4|261.4|263.67|261.67|261.79|259.79|653
1606466400000|2020-11-27 08:40:00|263.43|261.43|261.27|259.27|263.54|261.54|260.31|258.31|674
1606466700000|2020-11-27 08:45:00|261.23|259.23|264.28|262.28|265.15|263.15|261.23|259.23|686
1606467000000|2020-11-27 08:50:00|264.2|262.2|265.04|263.04|265.67|263.67|263.44|261.44|722
1606467300000|2020-11-27 08:55:00|265.05|263.05|264.61|262.61|265.38|263.38|264.21|262.21|614
1606467600000|2020-11-27 09:00:00|264.66|262.66|267.87|265.87|268.62|266.62|264.32|262.32|807
1606467900000|2020-11-27 09:05:00|267.85|265.85|268.84|266.84|269.97|267.97|267.75|265.75|723
1606468200000|2020-11-27 09:10:00|268.81|266.81|269.1|267.1|269.45|267.45|268.67|266.67|419
1606468500000|2020-11-27 09:15:00|269.05|267.05|266.87|264.87|269.05|267.05|266.85|264.85|392
1606468800000|2020-11-27 09:20:00|266.76|264.76|264|262|266.76|264.76|263.76|261.76|863
1606469100000|2020-11-27 09:25:00|264.02|262.02|263.8|261.8|265.19|263.19|262.41|260.41|862
1606469400000|2020-11-27 09:30:00|263.82|261.82|262.76|260.76|264.27|262.27|262.51|260.51|770
1606469700000|2020-11-27 09:35:00|262.77|260.77|262.59|260.59|264.01|262.01|261.36|259.36|700
1606470000000|2020-11-27 09:40:00|262.62|260.62|260.93|258.93|262.8|260.8|260.28|258.28|739
1606470300000|2020-11-27 09:45:00|260.94|258.94|260.24|258.24|262.17|260.17|259.58|257.58|644
1606470600000|2020-11-27 09:50:00|260.19|258.19|260.86|258.86|261.66|259.66|259.89|257.89|779
1606470900000|2020-11-27 09:55:00|260.87|258.87|261.11|259.11|261.58|259.58|260.03|258.03|710
1606471200000|2020-11-27 10:00:00|261.1|259.1|262.37|260.37|262.93|260.93|261.08|259.08|745
1606471500000|2020-11-27 10:05:00|262.36|260.36|261.91|259.91|263.05|261.05|261.59|259.59|679
1606471800000|2020-11-27 10:10:00|261.86|259.86|262.85|260.85|263.24|261.24|261.86|259.86|536
1606472100000|2020-11-27 10:15:00|262.84|260.84|263.53|261.53|263.55|261.55|262.28|260.28|518
1606472400000|2020-11-27 10:20:00|263.57|261.57|264.29|262.29|264.8|262.8|263.4|261.4|457
1606472700000|2020-11-27 10:25:00|264.33|262.33|264.18|262.18|264.54|262.54|263.5|261.5|468
1606473000000|2020-11-27 10:30:00|264.2|262.2|263.62|261.62|264.44|262.44|263.33|261.33|511
1606473300000|2020-11-27 10:35:00|263.6|261.6|262.95|260.95|264.33|262.33|262.91|260.91|552
1606473600000|2020-11-27 10:40:00|262.96|260.96|263.19|261.19|263.82|261.82|262.91|260.91|485
1606473900000|2020-11-27 10:45:00|263.25|261.25|262.61|260.61|263.38|261.38|262.22|260.22|469
1606474200000|2020-11-27 10:50:00|262.65|260.65|264.97|262.97|265.45|263.45|262.59|260.59|718
1606474500000|2020-11-27 10:55:00|265.04|263.04|266.33|264.33|266.52|264.52|264.88|262.88|647
1606474800000|2020-11-27 11:00:00|266.34|264.34|265.57|263.57|266.36|264.36|265.4|263.4|600
1606475100000|2020-11-27 11:05:00|265.58|263.58|264.65|262.65|265.63|263.63|264.49|262.49|482
1606475400000|2020-11-27 11:10:00|264.55|262.55|264.7|262.7|265.26|263.26|264.34|262.34|463
1606475700000|2020-11-27 11:15:00|264.65|262.65|264.65|262.65|264.77|262.77|263.84|261.84|587
1606476000000|2020-11-27 11:20:00|264.62|262.62|265.22|263.22|265.6|263.6|264.08|262.08|552
1606476300000|2020-11-27 11:25:00|265.24|263.24|264.9|262.9|265.48|263.48|264.67|262.67|560
1606476600000|2020-11-27 11:30:00|264.89|262.89|263.62|261.62|264.93|262.93|263.25|261.25|589
1606476900000|2020-11-27 11:35:00|263.61|261.61|263.3|261.3|263.75|261.75|262.71|260.71|664
1606477200000|2020-11-27 11:40:00|263.31|261.31|262.19|260.19|263.87|261.87|262.04|260.04|656
1606477500000|2020-11-27 11:45:00|262.22|260.22|262.49|260.49|263.32|261.32|262.03|260.03|540
1606477800000|2020-11-27 11:50:00|262.48|260.48|262.74|260.74|263.26|261.26|262.14|260.14|520
1606478100000|2020-11-27 11:55:00|262.75|260.75|262.78|260.78|263.81|261.81|262.32|260.32|478
1606478400000|2020-11-27 12:00:00|262.81|260.81|265.41|263.41|265.41|263.41|262.64|260.64|712
1606478700000|2020-11-27 12:05:00|265.43|263.43|265.78|263.78|265.97|263.97|265.03|263.03|507
1606479000000|2020-11-27 12:10:00|265.93|263.93|264.6|262.6|266.12|264.12|264.26|262.26|591
1606479300000|2020-11-27 12:15:00|264.59|262.59|264.21|262.21|265.04|263.04|263.87|261.87|597
1606479600000|2020-11-27 12:20:00|264.23|262.23|265.18|263.18|265.3|263.3|264.19|262.19|466
1606479900000|2020-11-27 12:25:00|265.19|263.19|265.13|263.13|265.57|263.57|264.89|262.89|416
1606480200000|2020-11-27 12:30:00|265.16|263.16|266.39|264.39|266.82|264.82|265.13|263.13|500
1606480500000|2020-11-27 12:35:00|266.38|264.38|265.88|263.88|266.38|264.38|265.52|263.52|555
1606480800000|2020-11-27 12:40:00|265.9|263.9|266.17|264.17|266.91|264.91|265.81|263.81|587
1606481100000|2020-11-27 12:45:00|266.18|264.18|266.89|264.89|267.23|265.23|265.85|263.85|674
1606481400000|2020-11-27 12:50:00|266.88|264.88|267.67|265.67|267.75|265.75|266.13|264.13|592
1606481700000|2020-11-27 12:55:00|267.68|265.68|267.36|265.36|267.69|265.69|266.83|264.83|423
1606482000000|2020-11-27 13:00:00|267.37|265.37|267.1|265.1|267.37|265.37|266.36|264.36|500
1606482300000|2020-11-27 13:05:00|267.09|265.09|267.12|265.12|267.2|265.2|266.36|264.36|466
1606482600000|2020-11-27 13:10:00|267.1|265.1|267.4|265.4|268.6|266.6|267.03|265.03|622
1606482900000|2020-11-27 13:15:00|267.43|265.43|267.65|265.65|268.45|266.45|266.68|264.68|675
1606483200000|2020-11-27 13:20:00|267.66|265.66|266.69|264.69|267.68|265.68|266.64|264.64|513
1606483500000|2020-11-27 13:25:00|266.71|264.71|266.72|264.72|267.05|265.05|266.61|264.61|340
1606483800000|2020-11-27 13:30:00|266.71|264.71|265.83|263.83|266.72|264.72|265.72|263.72|483
1606484100000|2020-11-27 13:35:00|265.84|263.84|265.9|263.9|266.45|264.45|265.69|263.69|327
1606484400000|2020-11-27 13:40:00|265.91|263.91|265.91|263.91|266.43|264.43|265.58|263.58|396
1606484700000|2020-11-27 13:45:00|265.88|263.88|265.9|263.9|266.44|264.44|265.56|263.56|542
1606485000000|2020-11-27 13:50:00|265.91|263.91|265.62|263.62|266.35|264.35|265.6|263.6|425
1606485300000|2020-11-27 13:55:00|265.56|263.56|265.12|263.12|265.75|263.75|264.68|262.68|607
1606485600000|2020-11-27 14:00:00|265.09|263.09|264.75|262.75|265.17|263.17|264.68|262.68|454
1606485900000|2020-11-27 14:05:00|264.73|262.73|262.98|260.98|264.73|262.73|262.35|260.35|721
1606486200000|2020-11-27 14:10:00|262.97|260.97|263.21|261.21|263.53|261.53|262.9|260.9|498
1606486500000|2020-11-27 14:15:00|263.2|261.2|264.01|262.01|264.08|262.08|262.7|260.7|587
1606486800000|2020-11-27 14:20:00|264|262|264.17|262.17|264.39|262.39|263.47|261.47|498
1606487100000|2020-11-27 14:25:00|264.16|262.16|264.31|262.31|264.35|262.35|263.47|261.47|515
1606487400000|2020-11-27 14:30:00|264.3|262.3|264.21|262.21|264.85|262.85|264.15|262.15|453
1606487700000|2020-11-27 14:35:00|264.22|262.22|263.55|261.55|264.4|262.4|263.48|261.48|535
1606488000000|2020-11-27 14:40:00|263.54|261.54|265.1|263.1|266.21|264.21|262.37|260.37|819
1606488300000|2020-11-27 14:45:00|265.09|263.09|266.03|264.03|266.25|264.25|264.64|262.64|730
1606488600000|2020-11-27 14:50:00|266.04|264.04|265.33|263.33|266.1|264.1|265.3|263.3|559
1606488900000|2020-11-27 14:55:00|265.35|263.35|263.74|261.74|265.64|263.64|263.46|261.46|666
1606489200000|2020-11-27 15:00:00|263.75|261.75|262.94|260.94|263.85|261.85|262.51|260.51|747
1606489500000|2020-11-27 15:05:00|262.95|260.95|263.07|261.07|263.57|261.57|261.83|259.83|720
1606489800000|2020-11-27 15:10:00|263.05|261.05|263.13|261.13|263.74|261.74|262.89|260.89|669
1606490100000|2020-11-27 15:15:00|263.12|261.12|262.5|260.5|263.12|261.12|262.23|260.23|577
1606490400000|2020-11-27 15:20:00|262.51|260.51|262.31|260.31|263.25|261.25|261.85|259.85|638
1606490700000|2020-11-27 15:25:00|262.36|260.36|262.24|260.24|262.89|260.89|262.09|260.09|591
1606491000000|2020-11-27 15:30:00|262.22|260.22|262.57|260.57|263.25|261.25|262.1|260.1|538
1606491300000|2020-11-27 15:35:00|262.5|260.5|261.02|259.02|262.53|260.53|260.83|258.83|764
1606491600000|2020-11-27 15:40:00|261.03|259.03|259.31|257.31|261.07|259.07|258.12|256.12|790
1606491900000|2020-11-27 15:45:00|259.27|257.27|259.14|257.14|259.86|257.86|258.51|256.51|658
1606492200000|2020-11-27 15:50:00|259.15|257.15|259.14|257.14|259.78|257.78|258.61|256.61|562
1606492500000|2020-11-27 15:55:00|259.18|257.18|258.78|256.78|259.73|257.73|257.86|255.86|612
1606492800000|2020-11-27 16:00:00|258.77|256.77|259.65|257.65|259.96|257.96|257.32|255.32|824
1606493100000|2020-11-27 16:05:00|259.57|257.57|260.73|258.73|260.99|258.99|259.47|257.47|594
1606493400000|2020-11-27 16:10:00|260.7|258.7|260.37|258.37|260.94|258.94|260.06|258.06|549
1606493700000|2020-11-27 16:15:00|260.38|258.38|261.27|259.27|261.73|259.73|260.06|258.06|539
1606494000000|2020-11-27 16:20:00|261.2|259.2|261.36|259.36|261.54|259.54|260.91|258.91|443
1606494300000|2020-11-27 16:25:00|261.37|259.37|261.43|259.43|261.5|259.5|260.66|258.66|412
1606494600000|2020-11-27 16:30:00|261.42|259.42|261.72|259.72|262.45|260.45|260.99|258.99|418
1606494900000|2020-11-27 16:35:00|261.68|259.68|260.94|258.94|261.7|259.7|260.5|258.5|516
1606495200000|2020-11-27 16:40:00|260.95|258.95|260.91|258.91|261.24|259.24|260.5|258.5|525
1606495500000|2020-11-27 16:45:00|260.9|258.9|261.33|259.33|261.4|259.4|260.68|258.68|376
1606495800000|2020-11-27 16:50:00|261.32|259.32|261.18|259.18|261.52|259.52|261.03|259.03|311
1606496100000|2020-11-27 16:55:00|261.2|259.2|262.87|260.87|263.09|261.09|261.1|259.1|455
1606496400000|2020-11-27 17:00:00|262.86|260.86|262.43|260.43|262.94|260.94|262.02|260.02|463
1606496700000|2020-11-27 17:05:00|262.49|260.49|262.3|260.3|262.6|260.6|261.96|259.96|450
1606497000000|2020-11-27 17:10:00|262.28|260.28|262.86|260.86|263.26|261.26|262.19|260.19|414
1606497300000|2020-11-27 17:15:00|262.85|260.85|263.07|261.07|263.65|261.65|262.58|260.58|383
1606497600000|2020-11-27 17:20:00|263.06|261.06|263.98|261.98|264.08|262.08|262.65|260.65|381
1606497900000|2020-11-27 17:25:00|263.99|261.99|263.82|261.82|264.34|262.34|263.72|261.72|353
1606498200000|2020-11-27 17:30:00|263.8|261.8|263.04|261.04|263.8|261.8|262.95|260.95|415
1606498500000|2020-11-27 17:35:00|263.05|261.05|263.12|261.12|263.24|261.24|262.83|260.83|387
1606498800000|2020-11-27 17:40:00|263.13|261.13|262.38|260.38|263.13|261.13|262.35|260.35|357
1606499100000|2020-11-27 17:45:00|262.37|260.37|262.5|260.5|263.3|261.3|262.08|260.08|616
1606499400000|2020-11-27 17:50:00|262.49|260.49|262.96|260.96|263.01|261.01|262.48|260.48|312
1606499700000|2020-11-27 17:55:00|262.97|260.97|263.04|261.04|263.27|261.27|262.72|260.72|222
1606500000000|2020-11-27 18:00:00|263.05|261.05|263.8|261.8|264.11|262.11|262.42|260.42|315
1606500300000|2020-11-27 18:05:00|263.81|261.81|263.86|261.86|264.1|262.1|263.74|261.74|306
1606500600000|2020-11-27 18:10:00|263.89|261.89|264.66|262.66|264.67|262.67|263.89|261.89|286
1606500900000|2020-11-27 18:15:00|264.67|262.67|264.02|262.02|264.71|262.71|263.57|261.57|434
1606501200000|2020-11-27 18:20:00|263.99|261.99|263.92|261.92|264.14|262.14|263.6|261.6|391
1606501500000|2020-11-27 18:25:00|263.93|261.93|263.88|261.88|264.01|262.01|263.6|261.6|272
1606501800000|2020-11-27 18:30:00|263.9|261.9|264.08|262.08|264.19|262.19|263.6|261.6|344
1606502100000|2020-11-27 18:35:00|264.09|262.09|264.05|262.05|264.36|262.36|263.84|261.84|332
1606502400000|2020-11-27 18:40:00|264.04|262.04|264.56|262.56|264.96|262.96|263.69|261.69|407
1606502700000|2020-11-27 18:45:00|264.55|262.55|263.85|261.85|264.68|262.68|263.8|261.8|385
1606503000000|2020-11-27 18:50:00|263.86|261.86|263.77|261.77|263.88|261.88|263.62|261.62|244
1606503300000|2020-11-27 18:55:00|263.78|261.78|263.88|261.88|264.01|262.01|263.61|261.61|207
1606503600000|2020-11-27 19:00:00|263.89|261.89|264.04|262.04|264.05|262.05|263.73|261.73|241
1606503900000|2020-11-27 19:05:00|264.06|262.06|264.21|262.21|264.55|262.55|263.98|261.98|285
1606504200000|2020-11-27 19:10:00|264.2|262.2|265.07|263.07|265.17|263.17|263.93|261.93|400
1606504500000|2020-11-27 19:15:00|265.06|263.06|264.7|262.7|265.2|263.2|264.54|262.54|247
1606504800000|2020-11-27 19:20:00|264.69|262.69|264|262|264.69|262.69|263.99|261.99|260
1606505100000|2020-11-27 19:25:00|264.02|262.02|263.82|261.82|264.27|262.27|263.62|261.62|277
1606505400000|2020-11-27 19:30:00|263.8|261.8|263.34|261.34|263.81|261.81|262.93|260.93|313
1606505700000|2020-11-27 19:35:00|263.33|261.33|262.97|260.97|263.48|261.48|262.82|260.82|406
1606506000000|2020-11-27 19:40:00|262.98|260.98|263.55|261.55|263.55|261.55|262.96|260.96|315
1606506300000|2020-11-27 19:45:00|263.56|261.56|263.62|261.62|263.87|261.87|263.35|261.35|223
1606506600000|2020-11-27 19:50:00|263.63|261.63|263.44|261.44|263.76|261.76|263.35|261.35|300
1606506900000|2020-11-27 19:55:00|263.43|261.43|263.41|261.41|263.54|261.54|263.18|261.18|226
1606507200000|2020-11-27 20:00:00|263.4|261.4|262.62|260.62|263.46|261.46|262.5|260.5|384
1606507500000|2020-11-27 20:05:00|262.6|260.6|264.9|262.9|265.41|263.41|262.54|260.54|626
1606507800000|2020-11-27 20:10:00|264.91|262.91|266.43|264.43|266.43|264.43|264.87|262.87|534
1606508100000|2020-11-27 20:15:00|266.44|264.44|266.14|264.14|266.51|264.51|265.92|263.92|521
1606508400000|2020-11-27 20:20:00|266.15|264.15|265.28|263.28|266.24|264.24|264.96|262.96|508
1606508700000|2020-11-27 20:25:00|265.25|263.25|265.27|263.27|265.53|263.53|264.54|262.54|475
1606509000000|2020-11-27 20:30:00|265.31|263.31|265.2|263.2|265.36|263.36|264.58|262.58|327
1606509300000|2020-11-27 20:35:00|265.21|263.21|265.53|263.53|265.71|263.71|264.89|262.89|283
1606509600000|2020-11-27 20:40:00|265.52|263.52|265.26|263.26|265.54|263.54|265.17|263.17|422
1606509900000|2020-11-27 20:45:00|265.21|263.21|265.58|263.58|265.87|263.87|265.15|263.15|482
1606510200000|2020-11-27 20:50:00|265.57|263.57|265.74|263.74|265.85|263.85|265.36|263.36|345
1606510500000|2020-11-27 20:55:00|265.75|263.75|266.69|264.69|266.95|264.95|265.59|263.59|342
1606510800000|2020-11-27 21:00:00|266.68|264.68|265.21|263.21|266.76|264.76|264.98|262.98|467
1606511100000|2020-11-27 21:05:00|265.14|263.14|265.18|263.18|265.38|263.38|264.84|262.84|369
1606511400000|2020-11-27 21:10:00|265.16|263.16|265.44|263.44|265.51|263.51|265.11|263.11|232
1606511700000|2020-11-27 21:15:00|265.46|263.46|265.25|263.25|265.47|263.47|265.07|263.07|280
1606512000000|2020-11-27 21:20:00|265.26|263.26|265.58|263.58|265.7|263.7|265.26|263.26|243
1606512300000|2020-11-27 21:25:00|265.6|263.6|264.78|262.78|265.8|263.8|264.78|262.78|244
1606512600000|2020-11-27 21:30:00|264.77|262.77|264.87|262.87|265.39|263.39|263.76|261.76|660
1606512900000|2020-11-27 21:35:00|264.86|262.86|264.37|262.37|265.23|263.23|263.94|261.94|399
1606513200000|2020-11-27 21:40:00|264.36|262.36|264.66|262.66|265.12|263.12|264.3|262.3|442
1606513500000|2020-11-27 21:45:00|264.68|262.68|265.35|263.35|265.51|263.51|264.64|262.64|370
1606513800000|2020-11-27 21:50:00|265.34|263.34|265.8|263.8|266.11|264.11|264.76|262.76|363
1606514100000|2020-11-27 21:55:00|265.81|263.81|265.91|263.91|265.98|263.98|265.52|263.52|205
1606550400000|2020-11-28 08:00:00|267.86|265.86|268.32|266.32|268.34|266.34|267.86|265.86|310
1606550700000|2020-11-28 08:05:00|268.3|266.3|267.84|265.84|268.38|266.38|267.84|265.84|234
1606551000000|2020-11-28 08:10:00|267.85|265.85|267.68|265.68|268.01|266.01|267.38|265.38|290
1606551300000|2020-11-28 08:15:00|267.69|265.69|267.3|265.3|267.69|265.69|267.11|265.11|218
1606551600000|2020-11-28 08:20:00|267.29|265.29|267.21|265.21|267.45|265.45|266.95|264.95|249
1606551900000|2020-11-28 08:25:00|267.2|265.2|266.47|264.47|267.26|265.26|266.4|264.4|336
1606552200000|2020-11-28 08:30:00|266.48|264.48|266.61|264.61|266.72|264.72|266.3|264.3|319
1606552500000|2020-11-28 08:35:00|266.6|264.6|266.55|264.55|266.61|264.61|266.16|264.16|261
1606552800000|2020-11-28 08:40:00|266.6|264.6|266.16|264.16|266.64|264.64|266.1|264.1|224
1606553100000|2020-11-28 08:45:00|266.17|264.17|265.34|263.34|266.19|264.19|265.33|263.33|398
1606553400000|2020-11-28 08:50:00|265.35|263.35|263.47|261.47|265.36|263.36|262.93|260.93|530
1606553700000|2020-11-28 08:55:00|263.46|261.46|262.36|260.36|263.61|261.61|262.34|260.34|472
1606554000000|2020-11-28 09:00:00|262.37|260.37|262.86|260.86|262.86|260.86|261.88|259.88|339
1606554300000|2020-11-28 09:05:00|262.98|260.98|263.35|261.35|263.6|261.6|262.93|260.93|457
1606554600000|2020-11-28 09:10:00|263.36|261.36|263.27|261.27|263.92|261.92|263.21|261.21|307
1606554900000|2020-11-28 09:15:00|263.26|261.26|264.13|262.13|264.19|262.19|263.25|261.25|270
1606555200000|2020-11-28 09:20:00|264.14|262.14|264.45|262.45|264.72|262.72|263.99|261.99|232
1606555500000|2020-11-28 09:25:00|264.43|262.43|265|263|265.13|263.13|264.32|262.32|290
1606555800000|2020-11-28 09:30:00|264.99|262.99|264.58|262.58|265.07|263.07|264.56|262.56|210
1606556100000|2020-11-28 09:35:00|264.59|262.59|264.88|262.88|265.08|263.08|264.35|262.35|233
1606556400000|2020-11-28 09:40:00|264.86|262.86|264.99|262.99|265.12|263.12|264.64|262.64|211
1606556700000|2020-11-28 09:45:00|265|263|265.14|263.14|265.18|263.18|264.9|262.9|189
1606557000000|2020-11-28 09:50:00|265.15|263.15|265.83|263.83|265.87|263.87|265.1|263.1|136
1606557300000|2020-11-28 09:55:00|265.81|263.81|265.12|263.12|265.81|263.81|264.9|262.9|298
1606557600000|2020-11-28 10:00:00|265.13|263.13|265.41|263.41|265.45|263.45|264.78|262.78|313
1606557900000|2020-11-28 10:05:00|265.4|263.4|265.4|263.4|265.65|263.65|265.37|263.37|218
1606558200000|2020-11-28 10:10:00|265.39|263.39|266.88|264.88|266.88|264.88|265.23|263.23|346
1606558500000|2020-11-28 10:15:00|266.87|264.87|268.56|266.56|268.66|266.66|266.69|264.69|471
1606558800000|2020-11-28 10:20:00|268.57|266.57|268.5|266.5|269.09|267.09|267.87|265.87|522
1606559100000|2020-11-28 10:25:00|268.49|266.49|269.24|267.24|269.36|267.36|268.26|266.26|391
1606559400000|2020-11-28 10:30:00|269.25|267.25|269.08|267.08|269.44|267.44|268.83|266.83|365
1606559700000|2020-11-28 10:35:00|269.09|267.09|269.54|267.54|269.63|267.63|269.03|267.03|353
1606560000000|2020-11-28 10:40:00|269.55|267.55|270.23|268.23|270.38|268.38|269.5|267.5|402
1606560300000|2020-11-28 10:45:00|270.22|268.22|269.47|267.47|270.27|268.27|269.43|267.43|329
1606560600000|2020-11-28 10:50:00|269.46|267.46|269.14|267.14|269.87|267.87|268.85|266.85|398
1606560900000|2020-11-28 10:55:00|269.2|267.2|268.78|266.78|269.37|267.37|268.64|266.64|269
1606561200000|2020-11-28 11:00:00|268.75|266.75|268.64|266.64|269.11|267.11|268.57|266.57|255
1606561500000|2020-11-28 11:05:00|268.65|266.65|268.02|266.02|268.66|266.66|267.25|265.25|356
1606561800000|2020-11-28 11:10:00|268|266|267.16|265.16|268.08|266.08|267.16|265.16|325
1606562100000|2020-11-28 11:15:00|267.17|265.17|267.84|265.84|267.9|265.9|267.16|265.16|246
1606562400000|2020-11-28 11:20:00|267.86|265.86|267.85|265.85|268|266|267.53|265.53|297
1606562700000|2020-11-28 11:25:00|267.87|265.87|267.71|265.71|267.95|265.95|267.45|265.45|204
1606563000000|2020-11-28 11:30:00|267.7|265.7|269.11|267.11|269.14|267.14|267.67|265.67|304
1606563300000|2020-11-28 11:35:00|269.1|267.1|269.27|267.27|269.45|267.45|269.08|267.08|252
1606563600000|2020-11-28 11:40:00|269.28|267.28|269.91|267.91|269.96|267.96|269.28|267.28|267
1606563900000|2020-11-28 11:45:00|269.92|267.92|269.71|267.71|270.22|268.22|269.6|267.6|263
1606564200000|2020-11-28 11:50:00|269.72|267.72|269.32|267.32|270.05|268.05|269.24|267.24|148
1606564500000|2020-11-28 11:55:00|269.33|267.33|269.35|267.35|269.57|267.57|269.27|267.27|188
1606564800000|2020-11-28 12:00:00|269.37|267.37|269.48|267.48|269.81|267.81|268.94|266.94|284
1606565100000|2020-11-28 12:05:00|269.52|267.52|269.55|267.55|269.76|267.76|269.45|267.45|195
1606565400000|2020-11-28 12:10:00|269.54|267.54|270.09|268.09|270.26|268.26|269.52|267.52|304
1606565700000|2020-11-28 12:15:00|270.11|268.11|269.36|267.36|270.25|268.25|269.31|267.31|332
1606566000000|2020-11-28 12:20:00|269.37|267.37|269.21|267.21|269.5|267.5|268.58|266.58|416
1606566300000|2020-11-28 12:25:00|269.22|267.22|269.07|267.07|269.25|267.25|268.94|266.94|178
1606566600000|2020-11-28 12:30:00|269.08|267.08|268.97|266.97|269.31|267.31|268.72|266.72|247
1606566900000|2020-11-28 12:35:00|268.99|266.99|268.15|266.15|269.03|267.03|268.13|266.13|463
1606567200000|2020-11-28 12:40:00|268.14|266.14|268.01|266.01|268.19|266.19|267.75|265.75|300
1606567500000|2020-11-28 12:45:00|268.02|266.02|268.7|266.7|268.74|266.74|267.75|265.75|291
1606567800000|2020-11-28 12:50:00|268.71|266.71|268.84|266.84|268.96|266.96|268.58|266.58|243
1606568100000|2020-11-28 12:55:00|268.85|266.85|268.64|266.64|268.91|266.91|268.54|266.54|100
1606568400000|2020-11-28 13:00:00|268.63|266.63|268.48|266.48|269.16|267.16|268.47|266.47|223
1606568700000|2020-11-28 13:05:00|268.5|266.5|268.46|266.46|268.61|266.61|268.29|266.29|220
1606569000000|2020-11-28 13:10:00|268.47|266.47|269.48|267.48|269.51|267.51|268.41|266.41|267
1606569300000|2020-11-28 13:15:00|269.52|267.52|270.81|268.81|270.93|268.93|269.47|267.47|316
1606569600000|2020-11-28 13:20:00|270.82|268.82|270.48|268.48|270.9|268.9|270.35|268.35|298
1606569900000|2020-11-28 13:25:00|270.49|268.49|271.32|269.32|271.56|269.56|270.4|268.4|249
1606570200000|2020-11-28 13:30:00|271.35|269.35|272.94|270.94|273.21|271.21|271.35|269.35|432
1606570500000|2020-11-28 13:35:00|272.95|270.95|274.19|272.19|274.19|272.19|272.54|270.54|403
1606570800000|2020-11-28 13:40:00|274.2|272.2|273.54|271.54|274.2|272.2|273.31|271.31|375
1606571100000|2020-11-28 13:45:00|273.55|271.55|274.97|272.97|275.04|273.04|272.5|270.5|533
1606571400000|2020-11-28 13:50:00|274.96|272.96|274.78|272.78|275.08|273.08|274.74|272.74|416
1606571700000|2020-11-28 13:55:00|274.76|272.76|275.15|273.15|275.19|273.19|274.4|272.4|362
1606572000000|2020-11-28 14:00:00|275.14|273.14|274.29|272.29|275.22|273.22|273.69|271.69|573
1606572300000|2020-11-28 14:05:00|274.3|272.3|275.08|273.08|275.15|273.15|274.29|272.29|470
1606572600000|2020-11-28 14:10:00|275.09|273.09|274.47|272.47|275.13|273.13|274.2|272.2|453
1606572900000|2020-11-28 14:15:00|274.48|272.48|273.41|271.41|274.63|272.63|272.58|270.58|581
1606573200000|2020-11-28 14:20:00|273.43|271.43|273.54|271.54|273.64|271.64|272.89|270.89|334
1606573500000|2020-11-28 14:25:00|273.55|271.55|273.47|271.47|273.65|271.65|273.21|271.21|253
1606573800000|2020-11-28 14:30:00|273.48|271.48|273.06|271.06|273.5|271.5|272.33|270.33|359
1606574100000|2020-11-28 14:35:00|273.07|271.07|273.4|271.4|273.69|271.69|272.54|270.54|268
1606574400000|2020-11-28 14:40:00|273.45|271.45|273.84|271.84|274.46|272.46|273.45|271.45|294
1606574700000|2020-11-28 14:45:00|273.89|271.89|274.16|272.16|274.43|272.43|273.85|271.85|349
1606575000000|2020-11-28 14:50:00|274.15|272.15|273.86|271.86|274.15|272.15|273.37|271.37|368
1606575300000|2020-11-28 14:55:00|273.87|271.87|277.32|275.32|277.32|275.32|273.87|271.87|403
1606575600000|2020-11-28 15:00:00|277.35|275.35|276.88|274.88|277.83|275.83|276.62|274.62|511
1606575900000|2020-11-28 15:05:00|276.87|274.87|277.95|275.95|278.44|276.44|276.82|274.82|569
1606576200000|2020-11-28 15:10:00|277.94|275.94|277.22|275.22|278.33|276.33|277.21|275.21|579
1606576500000|2020-11-28 15:15:00|277.31|275.31|276.36|274.36|278.07|276.07|276.17|274.17|567
1606576800000|2020-11-28 15:20:00|276.35|274.35|276.53|274.53|276.57|274.57|276.07|274.07|326
1606577100000|2020-11-28 15:25:00|276.5|274.5|277.6|275.6|277.97|275.97|276.18|274.18|471
1606577400000|2020-11-28 15:30:00|277.64|275.64|278.32|276.32|278.35|276.35|276.88|274.88|370
1606577700000|2020-11-28 15:35:00|278.3|276.3|281.63|279.63|281.63|279.63|278.3|276.3|368
1606578000000|2020-11-28 15:40:00|281.61|279.61|282.86|280.86|282.92|280.92|281.41|279.41|622
1606578300000|2020-11-28 15:45:00|282.87|280.87|282.96|280.96|284.32|282.32|282.09|280.09|579
1606578600000|2020-11-28 15:50:00|282.98|280.98|282.45|280.45|282.98|280.98|282.27|280.27|505
1606578900000|2020-11-28 15:55:00|282.46|280.46|283.42|281.42|283.82|281.82|282.45|280.45|671
1606579200000|2020-11-28 16:00:00|283.43|281.43|284.05|282.05|285.5|283.5|283.19|281.19|760
1606579500000|2020-11-28 16:05:00|284.09|282.09|283.97|281.97|285.86|283.86|283.3|281.3|765
1606579800000|2020-11-28 16:10:00|283.96|281.96|283.66|281.66|283.98|281.98|282.4|280.4|644
1606580100000|2020-11-28 16:15:00|283.67|281.67|282.82|280.82|284.17|282.17|282.81|280.81|605
1606580400000|2020-11-28 16:20:00|282.81|280.81|281.76|279.76|282.83|280.83|281.55|279.55|692
1606580700000|2020-11-28 16:25:00|281.77|279.77|281.51|279.51|282.42|280.42|280.37|278.37|689
1606581000000|2020-11-28 16:30:00|281.54|279.54|282.38|280.38|282.69|280.69|281.54|279.54|663
1606581300000|2020-11-28 16:35:00|282.39|280.39|281.2|279.2|282.4|280.4|280.82|278.82|550
1606581600000|2020-11-28 16:40:00|281.21|279.21|282.53|280.53|282.7|280.7|281.2|279.2|517
1606581900000|2020-11-28 16:45:00|282.55|280.55|282.82|280.82|283.61|281.61|282.49|280.49|554
1606582200000|2020-11-28 16:50:00|282.81|280.81|282.95|280.95|282.99|280.99|282.19|280.19|524
1606582500000|2020-11-28 16:55:00|282.91|280.91|281.67|279.67|283.32|281.32|281.2|279.2|548
1606582800000|2020-11-28 17:00:00|281.63|279.63|280.97|278.97|282.89|280.89|280.97|278.97|599
1606583100000|2020-11-28 17:05:00|280.94|278.94|278.32|276.32|280.94|278.94|276.88|274.88|731
1606583400000|2020-11-28 17:10:00|278.34|276.34|277.04|275.04|278.43|276.43|276.65|274.65|633
1606583700000|2020-11-28 17:15:00|277.06|275.06|278.5|276.5|278.61|276.61|277|275|441
1606584000000|2020-11-28 17:20:00|278.52|276.52|278.72|276.72|278.95|276.95|277.84|275.84|448
1606584300000|2020-11-28 17:25:00|278.75|276.75|279|277|279.64|277.64|278.6|276.6|473
1606584600000|2020-11-28 17:30:00|278.99|276.99|279.75|277.75|280.16|278.16|278.71|276.71|506
1606584900000|2020-11-28 17:35:00|279.76|277.76|279.78|277.78|280.29|278.29|279.09|277.09|485
1606585200000|2020-11-28 17:40:00|279.77|277.77|279.66|277.66|280.03|278.03|279.14|277.14|440
1606585500000|2020-11-28 17:45:00|279.65|277.65|279.53|277.53|279.78|277.78|279.01|277.01|345
1606585800000|2020-11-28 17:50:00|279.52|277.52|280.86|278.86|280.91|278.91|279.5|277.5|378
1606586100000|2020-11-28 17:55:00|280.89|278.89|281.06|279.06|281.1|279.1|280.38|278.38|344
1606586400000|2020-11-28 18:00:00|281.05|279.05|282.73|280.73|282.77|280.77|281.05|279.05|440
1606586700000|2020-11-28 18:05:00|282.83|280.83|281.55|279.55|282.84|280.84|281.51|279.51|478
1606587000000|2020-11-28 18:10:00|281.54|279.54|282.13|280.13|282.39|280.39|281.42|279.42|315
1606587300000|2020-11-28 18:15:00|282.12|280.12|281.24|279.24|282.24|280.24|281.03|279.03|446
1606587600000|2020-11-28 18:20:00|281.23|279.23|281.36|279.36|281.38|279.38|280.82|278.82|318
1606587900000|2020-11-28 18:25:00|281.35|279.35|280.59|278.59|282.63|280.63|280.52|278.52|390
1606588200000|2020-11-28 18:30:00|280.6|278.6|280.92|278.92|281.89|279.89|280.37|278.37|588
1606588500000|2020-11-28 18:35:00|280.97|278.97|280.95|278.95|281.49|279.49|280.6|278.6|456
1606588800000|2020-11-28 18:40:00|280.96|278.96|280.41|278.41|280.99|278.99|279.65|277.65|472
1606589100000|2020-11-28 18:45:00|280.42|278.42|280.01|278.01|281.08|279.08|279.94|277.94|567
1606589400000|2020-11-28 18:50:00|280|278|280.37|278.37|280.83|278.83|279.92|277.92|364
1606589700000|2020-11-28 18:55:00|280.32|278.32|280.83|278.83|280.84|278.84|280.21|278.21|330
1606590000000|2020-11-28 19:00:00|280.85|278.85|280.87|278.87|281.14|279.14|280.71|278.71|249
1606590300000|2020-11-28 19:05:00|280.85|278.85|280.66|278.66|280.88|278.88|280.14|278.14|321
1606590600000|2020-11-28 19:10:00|280.65|278.65|280.46|278.46|280.84|278.84|280.36|278.36|266
1606590900000|2020-11-28 19:15:00|280.45|278.45|278.09|276.09|280.46|278.46|277.79|275.79|434
1606591200000|2020-11-28 19:20:00|278.07|276.07|276.98|274.98|278.07|276.07|276.67|274.67|461
1606591500000|2020-11-28 19:25:00|276.97|274.97|276.84|274.84|277.38|275.38|276.65|274.65|328
1606591800000|2020-11-28 19:30:00|276.82|274.82|277.09|275.09|277.82|275.82|276.78|274.78|342
1606592100000|2020-11-28 19:35:00|277.08|275.08|277.1|275.1|277.76|275.76|276.63|274.63|418
1606592400000|2020-11-28 19:40:00|277.13|275.13|278.25|276.25|278.25|276.25|276.95|274.95|454
1606592700000|2020-11-28 19:45:00|278.26|276.26|278.39|276.39|278.42|276.42|277.86|275.86|366
1606593000000|2020-11-28 19:50:00|278.42|276.42|278.99|276.99|279.1|277.1|278.41|276.41|402
1606593300000|2020-11-28 19:55:00|278.98|276.98|279.97|277.97|280.07|278.07|278.98|276.98|476
1606593600000|2020-11-28 20:00:00|279.93|277.93|279.82|277.82|280.29|278.29|279.31|277.31|453
1606593900000|2020-11-28 20:05:00|279.86|277.86|279.96|277.96|280.38|278.38|279.76|277.76|341
1606594200000|2020-11-28 20:10:00|279.95|277.95|280.56|278.56|280.68|278.68|279.95|277.95|351
1606594500000|2020-11-28 20:15:00|280.55|278.55|280.49|278.49|280.66|278.66|280.19|278.19|317
1606594800000|2020-11-28 20:20:00|280.51|278.51|279.31|277.31|280.51|278.51|279.21|277.21|484
1606595100000|2020-11-28 20:25:00|279.32|277.32|279.18|277.18|279.66|277.66|278.76|276.76|296
1606595400000|2020-11-28 20:30:00|279.19|277.19|279.33|277.33|279.55|277.55|279.03|277.03|358
1606595700000|2020-11-28 20:35:00|279.44|277.44|279.64|277.64|279.72|277.72|279|277|257
1606596000000|2020-11-28 20:40:00|279.63|277.63|280.25|278.25|280.67|278.67|279.56|277.56|426
1606596300000|2020-11-28 20:45:00|280.24|278.24|278.7|276.7|280.49|278.49|278.64|276.64|469
1606596600000|2020-11-28 20:50:00|278.68|276.68|277.59|275.59|278.69|276.69|276.84|274.84|680
1606596900000|2020-11-28 20:55:00|277.6|275.6|277.07|275.07|278.02|276.02|276.98|274.98|532
1606597200000|2020-11-28 21:00:00|277.1|275.1|277.81|275.81|277.92|275.92|277.04|275.04|363
1606597500000|2020-11-28 21:05:00|277.84|275.84|277.82|275.82|278.43|276.43|277.82|275.82|284
1606597800000|2020-11-28 21:10:00|277.84|275.84|278.75|276.75|278.98|276.98|277.84|275.84|300
1606598100000|2020-11-28 21:15:00|278.73|276.73|278.21|276.21|278.81|276.81|278.2|276.2|300
1606598400000|2020-11-28 21:20:00|278.2|276.2|277.4|275.4|278.5|276.5|277.34|275.34|393
1606598700000|2020-11-28 21:25:00|277.39|275.39|277.08|275.08|277.68|275.68|276.96|274.96|459
1606599000000|2020-11-28 21:30:00|277.07|275.07|276.72|274.72|277.07|275.07|276.23|274.23|306
1606599300000|2020-11-28 21:35:00|276.73|274.73|277.52|275.52|277.8|275.8|276.73|274.73|347
1606599600000|2020-11-28 21:40:00|277.51|275.51|277.71|275.71|277.75|275.75|276.74|274.74|435
1606599900000|2020-11-28 21:45:00|277.69|275.69|277.74|275.74|278.12|276.12|277.29|275.29|462
1606600200000|2020-11-28 21:50:00|277.73|275.73|278.83|276.83|278.87|276.87|277.73|275.73|404
1606600500000|2020-11-28 21:55:00|278.84|276.84|278.59|276.59|279.13|277.13|278.59|276.59|265
1606600800000|2020-11-28 22:00:00|278.6|276.6|279.02|277.02|279.1|277.1|278.57|276.57|144
1606601100000|2020-11-28 22:05:00|279.03|277.03|279.12|277.12|279.24|277.24|279.02|277.02|150
1606601400000|2020-11-28 22:10:00|279.13|277.13|279.09|277.09|279.18|277.18|279.09|277.09|74
1606601700000|2020-11-28 22:15:00|279.1|277.1|278.71|276.71|279.1|277.1|278.65|276.65|135
1606602000000|2020-11-28 22:20:00|278.7|276.7|277.99|275.99|278.72|276.72|277.99|275.99|219
1606602300000|2020-11-28 22:25:00|278.01|276.01|277.78|275.78|278.29|276.29|277.55|275.55|186
1606602600000|2020-11-28 22:30:00|277.77|275.77|277.98|275.98|278.43|276.43|277.7|275.7|141
1606602900000|2020-11-28 22:35:00|277.97|275.97|280.03|278.03|280.08|278.08|277.94|275.94|399
1606603200000|2020-11-28 22:40:00|280.04|278.04|279.61|277.61|280.04|278.04|279.34|277.34|330
1606603500000|2020-11-28 22:45:00|279.62|277.62|279.42|277.42|280.07|278.07|279.38|277.38|338
1606603800000|2020-11-28 22:50:00|279.43|277.43|279.32|277.32|279.71|277.71|279.16|277.16|234
1606604100000|2020-11-28 22:55:00|279.33|277.33|279.42|277.42|279.81|277.81|278.72|276.72|374
1606604400000|2020-11-28 23:00:00|279.41|277.41|279.37|277.37|279.44|277.44|278.88|276.88|211
1606604700000|2020-11-28 23:05:00|279.36|277.36|279.32|277.32|279.39|277.39|279.2|277.2|132
1606605000000|2020-11-28 23:10:00|279.34|277.34|279.99|277.99|280.04|278.04|279.34|277.34|195
1606605300000|2020-11-28 23:15:00|279.98|277.98|282.4|280.4|282.5|280.5|279.97|277.97|560
1606605600000|2020-11-28 23:20:00|282.41|280.41|280.07|278.07|282.69|280.69|279.99|277.99|565
1606605900000|2020-11-28 23:25:00|280.14|278.14|280.55|278.55|280.56|278.56|280.09|278.09|301
1606606200000|2020-11-28 23:30:00|280.54|278.54|279.99|277.99|280.54|278.54|279.61|277.61|295
1606606500000|2020-11-28 23:35:00|279.98|277.98|279.42|277.42|280.2|278.2|279.4|277.4|263
1606606800000|2020-11-28 23:40:00|279.45|277.45|278.82|276.82|279.52|277.52|278.61|276.61|436
1606607100000|2020-11-28 23:45:00|278.81|276.81|276.26|274.26|278.82|276.82|276.09|274.09|663
1606607400000|2020-11-28 23:50:00|276.27|274.27|276.92|274.92|277.18|275.18|276.27|274.27|513
1606607700000|2020-11-28 23:55:00|276.94|274.94|277.35|275.35|277.53|275.53|276.9|274.9|341
1606608000000|2020-11-29 00:00:00|277.32|275.32|277.68|275.68|278.03|276.03|277.27|275.27|330
1606608300000|2020-11-29 00:05:00|277.69|275.69|275.59|273.59|277.69|275.69|275.19|273.19|590
1606608600000|2020-11-29 00:10:00|275.67|273.67|275.86|273.86|276.44|274.44|275.56|273.56|495
1606608900000|2020-11-29 00:15:00|275.88|273.88|276.38|274.38|276.6|274.6|275.82|273.82|250
1606609200000|2020-11-29 00:20:00|276.39|274.39|275.04|273.04|276.59|274.59|274.06|272.06|575
1606609500000|2020-11-29 00:25:00|275|273|274.33|272.33|275.63|273.63|274.2|272.2|587
1606609800000|2020-11-29 00:30:00|274.32|272.32|275.03|273.03|275.05|273.05|274.3|272.3|450
1606610100000|2020-11-29 00:35:00|275.02|273.02|275.29|273.29|275.35|273.35|274.79|272.79|273
1606610400000|2020-11-29 00:40:00|275.31|273.31|275.51|273.51|275.73|273.73|275.18|273.18|333
1606610700000|2020-11-29 00:45:00|275.52|273.52|275.28|273.28|275.92|273.92|275.02|273.02|307
1606611000000|2020-11-29 00:50:00|275.27|273.27|275.33|273.33|275.94|273.94|275.21|273.21|346
1606611300000|2020-11-29 00:55:00|275.32|273.32|276.57|274.57|276.65|274.65|275.32|273.32|315
1606611600000|2020-11-29 01:00:00|276.56|274.56|276.82|274.82|276.82|274.82|275.91|273.91|437
1606611900000|2020-11-29 01:05:00|276.81|274.81|276.41|274.41|276.92|274.92|276.41|274.41|252
1606612200000|2020-11-29 01:10:00|276.42|274.42|276.64|274.64|276.98|274.98|276.4|274.4|255
1606612500000|2020-11-29 01:15:00|276.63|274.63|276.76|274.76|277.17|275.17|276.12|274.12|353
1606612800000|2020-11-29 01:20:00|276.75|274.75|276.63|274.63|276.75|274.75|276.27|274.27|323
1606613100000|2020-11-29 01:25:00|276.6|274.6|273.88|271.88|276.6|274.6|273.86|271.86|485
1606613400000|2020-11-29 01:30:00|273.87|271.87|274.7|272.7|275|273|273.79|271.79|495
1606613700000|2020-11-29 01:35:00|274.69|272.69|274|272|274.72|272.72|273.78|271.78|330
1606614000000|2020-11-29 01:40:00|273.97|271.97|273.51|271.51|274.05|272.05|273.36|271.36|525
1606614300000|2020-11-29 01:45:00|273.5|271.5|273.76|271.76|273.9|271.9|273.42|271.42|325
1606614600000|2020-11-29 01:50:00|273.75|271.75|274.34|272.34|274.5|272.5|273.73|271.73|219
1606614900000|2020-11-29 01:55:00|274.35|272.35|274.46|272.46|274.75|272.75|274.3|272.3|277
1606615200000|2020-11-29 02:00:00|274.45|272.45|275.49|273.49|275.49|273.49|273.97|271.97|355
1606615500000|2020-11-29 02:05:00|275.51|273.51|275.97|273.97|276.04|274.04|275.51|273.51|374
1606615800000|2020-11-29 02:10:00|275.94|273.94|276.54|274.54|276.73|274.73|275.7|273.7|295
1606616100000|2020-11-29 02:15:00|276.5|274.5|277.3|275.3|277.51|275.51|276.49|274.49|419
1606616400000|2020-11-29 02:20:00|277.29|275.29|276.66|274.66|277.41|275.41|276.5|274.5|276
1606616700000|2020-11-29 02:25:00|276.61|274.61|276.62|274.62|276.86|274.86|276.5|274.5|202
1606617000000|2020-11-29 02:30:00|276.61|274.61|276.67|274.67|276.89|274.89|276.28|274.28|184
1606617300000|2020-11-29 02:35:00|276.68|274.68|276.89|274.89|276.99|274.99|276.61|274.61|184
1606617600000|2020-11-29 02:40:00|276.9|274.9|277.57|275.57|277.84|275.84|276.9|274.9|332
1606617900000|2020-11-29 02:45:00|277.58|275.58|278.36|276.36|278.7|276.7|277.1|275.1|470
1606618200000|2020-11-29 02:50:00|278.35|276.35|278.69|276.69|278.93|276.93|278.2|276.2|397
1606618500000|2020-11-29 02:55:00|278.67|276.67|279.51|277.51|279.51|277.51|278.2|276.2|321
1606618800000|2020-11-29 03:00:00|279.56|277.56|280.1|278.1|280.12|278.12|278.76|276.76|351
1606619100000|2020-11-29 03:05:00|280.09|278.09|279.57|277.57|280.1|278.1|279.21|277.21|381
1606619400000|2020-11-29 03:10:00|279.56|277.56|279.21|277.21|279.73|277.73|279.01|277.01|362
1606619700000|2020-11-29 03:15:00|279.25|277.25|279.08|277.08|279.35|277.35|278.9|276.9|314
1606620000000|2020-11-29 03:20:00|279.07|277.07|278.93|276.93|279.25|277.25|278.45|276.45|334
1606620300000|2020-11-29 03:25:00|278.95|276.95|279.06|277.06|279.72|277.72|278.79|276.79|384
1606620600000|2020-11-29 03:30:00|279.07|277.07|278.09|276.09|279.11|277.11|277.55|275.55|363
1606620900000|2020-11-29 03:35:00|278.08|276.08|278.77|276.77|278.85|276.85|277.96|275.96|307
1606621200000|2020-11-29 03:40:00|278.76|276.76|278.94|276.94|279.35|277.35|278.64|276.64|288
1606621500000|2020-11-29 03:45:00|278.95|276.95|278.55|276.55|279.08|277.08|278.15|276.15|272
1606621800000|2020-11-29 03:50:00|278.48|276.48|278.92|276.92|279.8|277.8|278.47|276.47|509
1606622100000|2020-11-29 03:55:00|278.91|276.91|279.73|277.73|279.83|277.83|278.63|276.63|352
1606622400000|2020-11-29 04:00:00|279.72|277.72|279.5|277.5|279.81|277.81|278.76|276.76|521
1606622700000|2020-11-29 04:05:00|279.49|277.49|279.72|277.72|279.76|277.76|279.34|277.34|248
1606623000000|2020-11-29 04:10:00|279.71|277.71|279.65|277.65|279.87|277.87|279.23|277.23|261
1606623300000|2020-11-29 04:15:00|279.66|277.66|279.02|277.02|279.66|277.66|278.94|276.94|254
1606623600000|2020-11-29 04:20:00|279.01|277.01|278.76|276.76|279.09|277.09|278.61|276.61|243
1606623900000|2020-11-29 04:25:00|278.75|276.75|278.68|276.68|279.02|277.02|278.61|276.61|257
1606624200000|2020-11-29 04:30:00|278.66|276.66|278.59|276.59|279.09|277.09|278.46|276.46|300
1606624500000|2020-11-29 04:35:00|278.58|276.58|278.48|276.48|278.7|276.7|278.44|276.44|192
1606624800000|2020-11-29 04:40:00|278.49|276.49|278.64|276.64|278.64|276.64|278.4|276.4|169
1606625100000|2020-11-29 04:45:00|278.62|276.62|278.48|276.48|278.77|276.77|278.41|276.41|196
1606625400000|2020-11-29 04:50:00|278.44|276.44|278.16|276.16|278.44|276.44|278.04|276.04|198
1606625700000|2020-11-29 04:55:00|278.17|276.17|277.64|275.64|278.29|276.29|277.62|275.62|232
1606626000000|2020-11-29 05:00:00|277.63|275.63|277.49|275.49|277.92|275.92|277.49|275.49|176
1606626300000|2020-11-29 05:05:00|277.48|275.48|277.24|275.24|277.6|275.6|277.22|275.22|284
1606626600000|2020-11-29 05:10:00|277.23|275.23|277.03|275.03|277.54|275.54|276.98|274.98|238
1606626900000|2020-11-29 05:15:00|277.05|275.05|277.88|275.88|277.88|275.88|277.01|275.01|222
1606627200000|2020-11-29 05:20:00|277.87|275.87|278.17|276.17|278.34|276.34|277.8|275.8|208
1606627500000|2020-11-29 05:25:00|278.18|276.18|277.92|275.92|278.2|276.2|277.89|275.89|84
1606627800000|2020-11-29 05:30:00|277.91|275.91|277.83|275.83|277.97|275.97|277.57|275.57|100
1606628100000|2020-11-29 05:35:00|277.8|275.8|278.38|276.38|278.49|276.49|277.77|275.77|173
1606628400000|2020-11-29 05:40:00|278.39|276.39|278.73|276.73|278.78|276.78|277.74|275.74|317
1606628700000|2020-11-29 05:45:00|278.76|276.76|278.78|276.78|279.54|277.54|278.63|276.63|389
1606629000000|2020-11-29 05:50:00|278.76|276.76|278.93|276.93|279.33|277.33|278.37|276.37|378
1606629300000|2020-11-29 05:55:00|278.94|276.94|278.45|276.45|278.99|276.99|278.24|276.24|278
1606629600000|2020-11-29 06:00:00|278.46|276.46|277.86|275.86|278.46|276.46|277.85|275.85|189
1606629900000|2020-11-29 06:05:00|277.8|275.8|277.28|275.28|277.8|275.8|277.11|275.11|291
1606630200000|2020-11-29 06:10:00|277.27|275.27|277.28|275.28|277.55|275.55|277.12|275.12|369
1606630500000|2020-11-29 06:15:00|277.27|275.27|277.19|275.19|277.33|275.33|277.15|275.15|206
1606630800000|2020-11-29 06:20:00|277.2|275.2|276.58|274.58|277.29|275.29|276.57|274.57|180
1606631100000|2020-11-29 06:25:00|276.57|274.57|276.45|274.45|276.57|274.57|276.22|274.22|263
1606631400000|2020-11-29 06:30:00|276.42|274.42|276.73|274.73|276.79|274.79|276.29|274.29|199
1606631700000|2020-11-29 06:35:00|276.74|274.74|276.58|274.58|276.74|274.74|276.35|274.35|200
1606632000000|2020-11-29 06:40:00|276.59|274.59|276.93|274.93|276.98|274.98|276.45|274.45|198
1606632300000|2020-11-29 06:45:00|276.92|274.92|276.99|274.99|277.15|275.15|276.84|274.84|120
1606632600000|2020-11-29 06:50:00|276.98|274.98|276.62|274.62|276.98|274.98|276.52|274.52|140
1606632900000|2020-11-29 06:55:00|276.63|274.63|276.45|274.45|276.74|274.74|276.31|274.31|125
1606633200000|2020-11-29 07:00:00|276.44|274.44|275.59|273.59|276.49|274.49|275.4|273.4|342
1606633500000|2020-11-29 07:05:00|275.58|273.58|275.46|273.46|275.6|273.6|275.31|273.31|292
1606633800000|2020-11-29 07:10:00|275.47|273.47|275.77|273.77|275.88|273.88|275.31|273.31|241
1606634100000|2020-11-29 07:15:00|275.75|273.75|276.5|274.5|276.54|274.54|275.31|273.31|280
1606634400000|2020-11-29 07:20:00|276.49|274.49|277.5|275.5|277.66|275.66|276.38|274.38|341
1606634700000|2020-11-29 07:25:00|277.51|275.51|277.91|275.91|278.11|276.11|277.41|275.41|349
1606635000000|2020-11-29 07:30:00|277.87|275.87|277.35|275.35|277.87|275.87|277.18|275.18|272
1606635300000|2020-11-29 07:35:00|277.33|275.33|277.37|275.37|277.99|275.99|277.18|275.18|375
1606635600000|2020-11-29 07:40:00|277.38|275.38|278.22|276.22|278.28|276.28|277.38|275.38|316
1606635900000|2020-11-29 07:45:00|278.21|276.21|278.92|276.92|279.44|277.44|278.08|276.08|450
1606636200000|2020-11-29 07:50:00|278.93|276.93|278.94|276.94|279.22|277.22|278.9|276.9|315
1606636500000|2020-11-29 07:55:00|278.95|276.95|279.09|277.09|279.37|277.37|278.84|276.84|221
1606636800000|2020-11-29 08:00:00|279.04|277.04|280.51|278.51|280.52|278.52|278.73|276.73|422
1606637100000|2020-11-29 08:05:00|280.52|278.52|281.23|279.23|281.45|279.45|280.36|278.36|442
1606637400000|2020-11-29 08:10:00|281.22|279.22|281.96|279.96|281.96|279.96|280.99|278.99|463
1606637700000|2020-11-29 08:15:00|281.95|279.95|283.32|281.32|283.4|281.4|281.6|279.6|454
1606638000000|2020-11-29 08:20:00|283.35|281.35|283.5|281.5|283.5|281.5|282.93|280.93|524
1606638300000|2020-11-29 08:25:00|283.49|281.49|283.51|281.51|284.38|282.38|283.05|281.05|534
1606638600000|2020-11-29 08:30:00|283.5|281.5|281.87|279.87|283.61|281.61|281.87|279.87|408
1606638900000|2020-11-29 08:35:00|281.88|279.88|282.63|280.63|282.83|280.83|281.87|279.87|440
1606639200000|2020-11-29 08:40:00|282.64|280.64|281.75|279.75|282.67|280.67|281.42|279.42|425
1606639500000|2020-11-29 08:45:00|281.76|279.76|282.27|280.27|282.39|280.39|281.51|279.51|389
1606639800000|2020-11-29 08:50:00|282.28|280.28|282.21|280.21|282.62|280.62|281.95|279.95|391
1606640100000|2020-11-29 08:55:00|282.22|280.22|282.86|280.86|283.16|281.16|282.22|280.22|376
1606640400000|2020-11-29 09:00:00|282.85|280.85|282.66|280.66|282.91|280.91|282.43|280.43|336
1606640700000|2020-11-29 09:05:00|282.65|280.65|281.5|279.5|282.67|280.67|281.05|279.05|512
1606641000000|2020-11-29 09:10:00|281.51|279.51|281.47|279.47|281.59|279.59|281.28|279.28|245
1606641300000|2020-11-29 09:15:00|281.46|279.46|282.3|280.3|282.84|280.84|281.45|279.45|326
1606641600000|2020-11-29 09:20:00|282.31|280.31|283.37|281.37|283.38|281.38|282.22|280.22|352
1606641900000|2020-11-29 09:25:00|283.39|281.39|283.82|281.82|283.91|281.91|283.25|281.25|448
1606642200000|2020-11-29 09:30:00|283.81|281.81|283.46|281.46|284.14|282.14|283.09|281.09|381
1606642500000|2020-11-29 09:35:00|283.45|281.45|283.09|281.09|283.52|281.52|282.91|280.91|284
1606642800000|2020-11-29 09:40:00|283.08|281.08|282.99|280.99|283.23|281.23|282.85|280.85|239
1606643100000|2020-11-29 09:45:00|283.01|281.01|281.37|279.37|283.01|281.01|281.31|279.31|348
1606643400000|2020-11-29 09:50:00|281.39|279.39|281.55|279.55|281.85|279.85|281.38|279.38|289
1606643700000|2020-11-29 09:55:00|281.56|279.56|281.46|279.46|281.77|279.77|281.4|279.4|239
1606644000000|2020-11-29 10:00:00|281.48|279.48|280.67|278.67|281.54|279.54|280.44|278.44|318
1606644300000|2020-11-29 10:05:00|280.66|278.66|280.66|278.66|280.67|278.67|280.28|278.28|268
1606644600000|2020-11-29 10:10:00|280.67|278.67|281.24|279.24|281.32|279.32|280.45|278.45|331
1606644900000|2020-11-29 10:15:00|281.23|279.23|281.22|279.22|281.3|279.3|280.68|278.68|259
1606645200000|2020-11-29 10:20:00|281.23|279.23|280.55|278.55|281.65|279.65|280.55|278.55|230
1606645500000|2020-11-29 10:25:00|280.54|278.54|281.48|279.48|281.52|279.52|280.33|278.33|225
1606645800000|2020-11-29 10:30:00|281.49|279.49|281.64|279.64|281.8|279.8|281.21|279.21|284
1606646100000|2020-11-29 10:35:00|281.65|279.65|282.62|280.62|282.62|280.62|281.56|279.56|200
1606646400000|2020-11-29 10:40:00|282.64|280.64|284.07|282.07|284.07|282.07|282.64|280.64|244
1606646700000|2020-11-29 10:45:00|284.06|282.06|283.32|281.32|284.06|282.06|283.27|281.27|248
1606647000000|2020-11-29 10:50:00|283.34|281.34|289.02|287.02|289.65|287.65|283.26|281.26|712
1606647300000|2020-11-29 10:55:00|289.04|287.04|289.48|287.48|289.48|287.48|288.3|286.3|602
1606647600000|2020-11-29 11:00:00|289.45|287.45|287.69|285.69|289.97|287.97|287.59|285.59|513
1606647900000|2020-11-29 11:05:00|287.68|285.68|288.67|286.67|289.54|287.54|287.68|285.68|584
1606648200000|2020-11-29 11:10:00|288.65|286.65|287.24|285.24|289.06|287.06|286.76|284.76|471
1606648500000|2020-11-29 11:15:00|287.28|285.28|286.37|284.37|287.61|285.61|286.35|284.35|387
1606648800000|2020-11-29 11:20:00|286.38|284.38|284.05|282.05|286.38|284.38|284.03|282.03|368
1606649100000|2020-11-29 11:25:00|284.07|282.07|282.15|280.15|284.08|282.08|281.46|279.46|705
1606649400000|2020-11-29 11:30:00|282.14|280.14|281.62|279.62|283.45|281.45|281.62|279.62|554
1606649700000|2020-11-29 11:35:00|281.63|279.63|280.86|278.86|282.52|280.52|280.45|278.45|491
1606650000000|2020-11-29 11:40:00|280.87|278.87|280.6|278.6|281.21|279.21|279.69|277.69|562
1606650300000|2020-11-29 11:45:00|280.58|278.58|281.28|279.28|281.45|279.45|280.52|278.52|404
1606650600000|2020-11-29 11:50:00|281.27|279.27|281.38|279.38|281.51|279.51|280.84|278.84|235
1606650900000|2020-11-29 11:55:00|281.37|279.37|281.78|279.78|282.05|280.05|281.36|279.36|208
1606651200000|2020-11-29 12:00:00|281.79|279.79|282.56|280.56|282.68|280.68|281.59|279.59|208
1606651500000|2020-11-29 12:05:00|282.63|280.63|282.04|280.04|282.78|280.78|282.04|280.04|198
1606651800000|2020-11-29 12:10:00|282.03|280.03|281.14|279.14|282.03|280.03|280.43|278.43|383
1606652100000|2020-11-29 12:15:00|281.13|279.13|279.15|277.15|281.21|279.21|278.93|276.93|520
1606652400000|2020-11-29 12:20:00|279.16|277.16|279.42|277.42|280.13|278.13|278.93|276.93|605
1606652700000|2020-11-29 12:25:00|279.41|277.41|280.19|278.19|280.21|278.21|279.41|277.41|237
1606653000000|2020-11-29 12:30:00|280.17|278.17|278.86|276.86|280.66|278.66|278.85|276.85|464
1606653300000|2020-11-29 12:35:00|278.85|276.85|279.25|277.25|279.49|277.49|278.55|276.55|497
1606653600000|2020-11-29 12:40:00|279.24|277.24|279.57|277.57|279.75|277.75|279.21|277.21|264
1606653900000|2020-11-29 12:45:00|279.58|277.58|279.48|277.48|279.58|277.58|278.95|276.95|400
1606654200000|2020-11-29 12:50:00|279.49|277.49|280.62|278.62|281|279|279.49|277.49|332
1606654500000|2020-11-29 12:55:00|280.58|278.58|280.58|278.58|280.8|278.8|280.3|278.3|382
1606654800000|2020-11-29 13:00:00|280.56|278.56|281.1|279.1|281.29|279.29|280.35|278.35|342
1606655100000|2020-11-29 13:05:00|281.12|279.12|280.98|278.98|281.44|279.44|280.8|278.8|343
1606655400000|2020-11-29 13:10:00|280.97|278.97|281.04|279.04|281.17|279.17|280.83|278.83|253
1606655700000|2020-11-29 13:15:00|281.05|279.05|281.13|279.13|281.41|279.41|280.89|278.89|338
1606656000000|2020-11-29 13:20:00|281.12|279.12|281.86|279.86|282.27|280.27|281.1|279.1|410
1606656300000|2020-11-29 13:25:00|281.84|279.84|281.72|279.72|282|280|281.51|279.51|333
1606656600000|2020-11-29 13:30:00|281.73|279.73|281.51|279.51|281.99|279.99|281.41|279.41|330
1606656900000|2020-11-29 13:35:00|281.52|279.52|281.17|279.17|281.86|279.86|281.15|279.15|206
1606657200000|2020-11-29 13:40:00|281.16|279.16|281.4|279.4|281.53|279.53|281.13|279.13|251
1606657500000|2020-11-29 13:45:00|281.39|279.39|281.4|279.4|281.51|279.51|281.17|279.17|217
1606657800000|2020-11-29 13:50:00|281.39|279.39|280.87|278.87|281.4|279.4|280.69|278.69|241
1606658100000|2020-11-29 13:55:00|280.88|278.88|281.6|279.6|281.6|279.6|280.72|278.72|222
1606658400000|2020-11-29 14:00:00|281.63|279.63|282.37|280.37|282.41|280.41|281.63|279.63|386
1606658700000|2020-11-29 14:05:00|282.3|280.3|284.45|282.45|284.52|282.52|282.3|280.3|339
1606659000000|2020-11-29 14:10:00|284.44|282.44|283.77|281.77|284.63|282.63|283.69|281.69|412
1606659300000|2020-11-29 14:15:00|283.75|281.75|283.25|281.25|284.21|282.21|283.16|281.16|410
1606659600000|2020-11-29 14:20:00|283.24|281.24|282.67|280.67|283.24|281.24|282.66|280.66|392
1606659900000|2020-11-29 14:25:00|282.69|280.69|282.6|280.6|282.92|280.92|282.33|280.33|188
1606660200000|2020-11-29 14:30:00|282.61|280.61|282.41|280.41|282.61|280.61|282.29|280.29|149
1606660500000|2020-11-29 14:35:00|282.4|280.4|282.35|280.35|282.49|280.49|282.14|280.14|138
1606660800000|2020-11-29 14:40:00|282.34|280.34|280.64|278.64|282.42|280.42|280.56|278.56|317
1606661100000|2020-11-29 14:45:00|280.65|278.65|281.08|279.08|281.3|279.3|280.55|278.55|566
1606661400000|2020-11-29 14:50:00|281.09|279.09|280.91|278.91|281.19|279.19|280.71|278.71|360
1606661700000|2020-11-29 14:55:00|280.92|278.92|280.77|278.77|280.92|278.92|280.56|278.56|188
1606662000000|2020-11-29 15:00:00|280.78|278.78|279.92|277.92|280.78|278.78|279.34|277.34|371
1606662300000|2020-11-29 15:05:00|280.03|278.03|280.71|278.71|281.28|279.28|279.99|277.99|483
1606662600000|2020-11-29 15:10:00|280.69|278.69|281.28|279.28|281.4|279.4|280.69|278.69|484
1606662900000|2020-11-29 15:15:00|281.27|279.27|282.13|280.13|282.22|280.22|281.27|279.27|355
1606663200000|2020-11-29 15:20:00|282.16|280.16|282.11|280.11|282.36|280.36|281.94|279.94|299
1606663500000|2020-11-29 15:25:00|282.12|280.12|282.16|280.16|282.46|280.46|282.12|280.12|185
1606663800000|2020-11-29 15:30:00|282.15|280.15|282.23|280.23|282.83|280.83|282.07|280.07|267
1606664100000|2020-11-29 15:35:00|282.24|280.24|282.04|280.04|282.24|280.24|281.78|279.78|231
1606664400000|2020-11-29 15:40:00|282.03|280.03|281.24|279.24|282.03|280.03|280.82|278.82|306
1606664700000|2020-11-29 15:45:00|281.25|279.25|281.31|279.31|281.42|279.42|280.74|278.74|295
1606665000000|2020-11-29 15:50:00|281.29|279.29|281.5|279.5|281.73|279.73|280.9|278.9|288
1606665300000|2020-11-29 15:55:00|281.49|279.49|281.77|279.77|281.9|279.9|281.49|279.49|183
1606665600000|2020-11-29 16:00:00|281.85|279.85|281.75|279.75|282.72|280.72|281.75|279.75|442
1606665900000|2020-11-29 16:05:00|281.73|279.73|278.63|276.63|281.84|279.84|278.29|276.29|717
1606666200000|2020-11-29 16:10:00|278.62|276.62|278.12|276.12|278.7|276.7|277.55|275.55|533
1606666500000|2020-11-29 16:15:00|278.13|276.13|278.5|276.5|279.11|277.11|278.13|276.13|489
1606666800000|2020-11-29 16:20:00|278.49|276.49|277.43|275.43|278.55|276.55|277.35|275.35|566
1606667100000|2020-11-29 16:25:00|277.42|275.42|277.53|275.53|277.79|275.79|277.03|275.03|536
1606667400000|2020-11-29 16:30:00|277.52|275.52|277.69|275.69|277.75|275.75|276.85|274.85|380
1606667700000|2020-11-29 16:35:00|277.68|275.68|277.18|275.18|277.7|275.7|276.86|274.86|331
1606668000000|2020-11-29 16:40:00|277.17|275.17|277.62|275.62|277.75|275.75|277.15|275.15|307
1606668300000|2020-11-29 16:45:00|277.61|275.61|277.99|275.99|278.24|276.24|277.61|275.61|399
1606668600000|2020-11-29 16:50:00|278|276|278.77|276.77|278.99|276.99|277.85|275.85|402
1606668900000|2020-11-29 16:55:00|278.78|276.78|280.12|278.12|280.29|278.29|278.71|276.71|384
1606669200000|2020-11-29 17:00:00|280.11|278.11|280.4|278.4|280.4|278.4|279.72|277.72|420
1606669500000|2020-11-29 17:05:00|280.39|278.39|282.05|280.05|282.14|280.14|280.3|278.3|446
1606669800000|2020-11-29 17:10:00|282.04|280.04|285.37|283.37|285.37|283.37|282.04|280.04|545
1606670100000|2020-11-29 17:15:00|285.34|283.34|284.97|282.97|286.85|284.85|284.43|282.43|622
1606670400000|2020-11-29 17:20:00|284.96|282.96|285.67|283.67|286.49|284.49|284.72|282.72|591
1606670700000|2020-11-29 17:25:00|285.68|283.68|284.27|282.27|285.99|283.99|283.64|281.64|542
1606671000000|2020-11-29 17:30:00|284.28|282.28|283.98|281.98|285.3|283.3|283.8|281.8|452
1606671300000|2020-11-29 17:35:00|283.97|281.97|283.17|281.17|284.17|282.17|282.99|280.99|330
1606671600000|2020-11-29 17:40:00|283.16|281.16|283.07|281.07|283.35|281.35|283.02|281.02|212
1606671900000|2020-11-29 17:45:00|283.08|281.08|283.09|281.09|283.29|281.29|283.02|281.02|245
1606672200000|2020-11-29 17:50:00|283.1|281.1|283.02|281.02|283.36|281.36|282.94|280.94|195
1606672500000|2020-11-29 17:55:00|283.03|281.03|282.38|280.38|283.04|281.04|282.37|280.37|175
1606672800000|2020-11-29 18:00:00|282.37|280.37|280.51|278.51|282.45|280.45|280.44|278.44|367
1606673100000|2020-11-29 18:05:00|280.5|278.5|280.47|278.47|280.67|278.67|279.9|277.9|380
1606673400000|2020-11-29 18:10:00|280.46|278.46|280.4|278.4|280.66|278.66|280.34|278.34|185
1606673700000|2020-11-29 18:15:00|280.41|278.41|278.9|276.9|280.48|278.48|278.79|276.79|337
1606674000000|2020-11-29 18:20:00|278.84|276.84|279.82|277.82|279.97|277.97|278.81|276.81|381
1606674300000|2020-11-29 18:25:00|279.81|277.81|279.49|277.49|279.9|277.9|279.48|277.48|139
1606674600000|2020-11-29 18:30:00|279.5|277.5|279.85|277.85|279.99|277.99|279.5|277.5|232
1606674900000|2020-11-29 18:35:00|279.89|277.89|280.22|278.22|280.28|278.28|279.88|277.88|198
1606675200000|2020-11-29 18:40:00|280.23|278.23|280.12|278.12|280.29|278.29|280.11|278.11|92
1606675500000|2020-11-29 18:45:00|280.14|278.14|280.51|278.51|280.56|278.56|280.06|278.06|251
1606675800000|2020-11-29 18:50:00|280.55|278.55|280.84|278.84|281.28|279.28|280.46|278.46|282
1606676100000|2020-11-29 18:55:00|280.85|278.85|281.41|279.41|281.42|279.42|280.85|278.85|198
1606676400000|2020-11-29 19:00:00|281.43|279.43|282.06|280.06|282.17|280.17|281.42|279.42|329
1606676700000|2020-11-29 19:05:00|282.07|280.07|282.73|280.73|282.73|280.73|281.84|279.84|250
1606677000000|2020-11-29 19:10:00|282.72|280.72|282.16|280.16|282.73|280.73|281.73|279.73|273
1606677300000|2020-11-29 19:15:00|282.17|280.17|282.22|280.22|282.27|280.27|281.91|279.91|191
1606677600000|2020-11-29 19:20:00|282.23|280.23|281.88|279.88|282.38|280.38|281.71|279.71|176
1606677900000|2020-11-29 19:25:00|281.89|279.89|281.35|279.35|282.08|280.08|281.27|279.27|282
1606678200000|2020-11-29 19:30:00|281.34|279.34|280.84|278.84|281.83|279.83|280.81|278.81|268
1606678500000|2020-11-29 19:35:00|280.85|278.85|280.17|278.17|281.12|279.12|280.17|278.17|282
1606678800000|2020-11-29 19:40:00|280.15|278.15|280.56|278.56|280.93|278.93|280.15|278.15|245
1606679100000|2020-11-29 19:45:00|280.58|278.58|280.48|278.48|280.81|278.81|280.42|278.42|257
1606679400000|2020-11-29 19:50:00|280.49|278.49|280.07|278.07|280.67|278.67|280.07|278.07|223
1606679700000|2020-11-29 19:55:00|280.08|278.08|280.39|278.39|280.41|278.41|280.02|278.02|154
1606680000000|2020-11-29 20:00:00|280.38|278.38|280.34|278.34|280.56|278.56|280.3|278.3|137
1606680300000|2020-11-29 20:05:00|280.33|278.33|281.22|279.22|281.24|279.24|280.32|278.32|254
1606680600000|2020-11-29 20:10:00|281.36|279.36|281.41|279.41|281.46|279.46|281.22|279.22|262
1606680900000|2020-11-29 20:15:00|281.4|279.4|282.71|280.71|282.76|280.76|281.33|279.33|376
1606681200000|2020-11-29 20:20:00|282.72|280.72|282.82|280.82|282.97|280.97|282.35|280.35|454
1606681500000|2020-11-29 20:25:00|282.81|280.81|282.99|280.99|283.07|281.07|282.62|280.62|456
1606681800000|2020-11-29 20:30:00|282.98|280.98|283.01|281.01|283.13|281.13|282.86|280.86|278
1606682100000|2020-11-29 20:35:00|283|281|283.46|281.46|283.79|281.79|282.88|280.88|285
1606682400000|2020-11-29 20:40:00|283.45|281.45|284.01|282.01|284.01|282.01|283.38|281.38|138
1606682700000|2020-11-29 20:45:00|284.02|282.02|283.87|281.87|284.1|282.1|283.5|281.5|300
1606683000000|2020-11-29 20:50:00|283.88|281.88|285.44|283.44|285.45|283.45|283.77|281.77|365
1606683300000|2020-11-29 20:55:00|285.43|283.43|284.37|282.37|285.5|283.5|284.17|282.17|470
1606683600000|2020-11-29 21:00:00|284.43|282.43|286.94|284.94|286.96|284.96|284.14|282.14|657
1606683900000|2020-11-29 21:05:00|286.93|284.93|286.65|284.65|287.28|285.28|286.53|284.53|458
1606684200000|2020-11-29 21:10:00|286.64|284.64|285.57|283.57|286.64|284.64|285.38|283.38|437
1606684500000|2020-11-29 21:15:00|285.58|283.58|286.03|284.03|286.76|284.76|285.55|283.55|522
1606684800000|2020-11-29 21:20:00|286.02|284.02|285.91|283.91|286.09|284.09|285.63|283.63|318
1606685100000|2020-11-29 21:25:00|285.92|283.92|286.61|284.61|286.67|284.67|285.76|283.76|292
1606685400000|2020-11-29 21:30:00|286.62|284.62|286.93|284.93|287.13|285.13|286.6|284.6|296
1606685700000|2020-11-29 21:35:00|286.92|284.92|286.22|284.22|286.92|284.92|285.93|283.93|329
1606686000000|2020-11-29 21:40:00|286.23|284.23|285.49|283.49|286.23|284.23|285.24|283.24|326
1606686300000|2020-11-29 21:45:00|285.48|283.48|286.09|284.09|286.2|284.2|285.47|283.47|293
1606686600000|2020-11-29 21:50:00|286.1|284.1|285.9|283.9|286.16|284.16|285.66|283.66|211
1606686900000|2020-11-29 21:55:00|285.88|283.88|285.17|283.17|285.92|283.92|284.7|282.7|366
1606687200000|2020-11-29 22:00:00|285.18|283.18|283.66|281.66|285.27|283.27|283.41|281.41|436
1606687500000|2020-11-29 22:05:00|283.67|281.67|284.54|282.54|284.55|282.55|283.52|281.52|195
1606687800000|2020-11-29 22:10:00|284.47|282.47|284.94|282.94|284.96|282.96|284.47|282.47|153
1606688100000|2020-11-29 22:15:00|284.95|282.95|284.5|282.5|285.14|283.14|284.5|282.5|90
1606688400000|2020-11-29 22:20:00|284.49|282.49|283.19|281.19|284.49|282.49|283.14|281.14|336
1606688700000|2020-11-29 22:25:00|283.21|281.21|283.29|281.29|283.74|281.74|283.2|281.2|203
1606689000000|2020-11-29 22:30:00|283.3|281.3|282.78|280.78|283.32|281.32|282.78|280.78|115
1606689300000|2020-11-29 22:35:00|282.8|280.8|283.58|281.58|283.91|281.91|282.78|280.78|152
1606689600000|2020-11-29 22:40:00|283.61|281.61|283.91|281.91|284.03|282.03|283.61|281.61|58
1606689900000|2020-11-29 22:45:00|283.88|281.88|284.02|282.02|285.09|283.09|283.88|281.88|442
1606690200000|2020-11-29 22:50:00|284.04|282.04|284.35|282.35|284.42|282.42|283.84|281.84|408
1606690500000|2020-11-29 22:55:00|284.36|282.36|284.04|282.04|284.39|282.39|283.96|281.96|223
1606690800000|2020-11-29 23:00:00|284.05|282.05|286.49|284.49|286.61|284.61|284.04|282.04|622
1606691100000|2020-11-29 23:05:00|286.46|284.46|288.35|286.35|288.44|286.44|286.46|284.46|454
1606691400000|2020-11-29 23:10:00|288.38|286.38|287.43|285.43|288.43|286.43|287.19|285.19|571
1606691700000|2020-11-29 23:15:00|287.45|285.45|286.4|284.4|287.73|285.73|285.83|283.83|562
1606692000000|2020-11-29 23:20:00|286.39|284.39|286.42|284.42|286.64|284.64|286.03|284.03|473
1606692300000|2020-11-29 23:25:00|286.43|284.43|287.1|285.1|287.16|285.16|286.43|284.43|473
1606692600000|2020-11-29 23:30:00|287.09|285.09|286.53|284.53|287.13|285.13|286.1|284.1|361
1606692900000|2020-11-29 23:35:00|286.54|284.54|286.6|284.6|286.67|284.67|286.28|284.28|256
1606693200000|2020-11-29 23:40:00|286.57|284.57|285.6|283.6|286.66|284.66|285.48|283.48|359
1606693500000|2020-11-29 23:45:00|285.59|283.59|286.23|284.23|286.24|284.24|285.34|283.34|401
1606693800000|2020-11-29 23:50:00|286.25|284.25|286.37|284.37|286.39|284.39|286|284|457
1606694100000|2020-11-29 23:55:00|286.36|284.36|286.49|284.49|286.86|284.86|286.21|284.21|374
1606694400000|2020-11-30 00:00:00|286.48|284.48|288.78|286.78|288.89|286.89|286.47|284.47|664
1606694700000|2020-11-30 00:05:00|288.77|286.77|289.76|287.76|289.78|287.78|288.71|286.71|777
1606695000000|2020-11-30 00:10:00|289.75|287.75|290.25|288.25|290.34|288.34|289.59|287.59|583
1606695300000|2020-11-30 00:15:00|290.26|288.26|290.18|288.18|290.36|288.36|289.67|287.67|550
1606695600000|2020-11-30 00:20:00|290.17|288.17|290.36|288.36|290.49|288.49|289.84|287.84|262
1606695900000|2020-11-30 00:25:00|290.34|288.34|292.29|290.29|292.37|290.37|290.06|288.06|411
1606696200000|2020-11-30 00:30:00|292.3|290.3|292.92|290.92|293.77|291.77|291.68|289.68|729
1606696500000|2020-11-30 00:35:00|293.02|291.02|292.38|290.38|293.17|291.17|291.08|289.08|544
1606696800000|2020-11-30 00:40:00|292.37|290.37|293.52|291.52|293.79|291.79|292.2|290.2|526
1606697100000|2020-11-30 00:45:00|293.47|291.47|294.05|292.05|295.42|293.42|292.73|290.73|567
1606697400000|2020-11-30 00:50:00|294.06|292.06|293.92|291.92|295.12|293.12|293.73|291.73|553
1606697700000|2020-11-30 00:55:00|293.88|291.88|293.49|291.49|293.92|291.92|292.77|290.77|341
1606698000000|2020-11-30 01:00:00|293.5|291.5|291.51|289.51|293.73|291.73|291.43|289.43|597
1606698300000|2020-11-30 01:05:00|291.49|289.49|291.16|289.16|291.82|289.82|290.87|288.87|455
1606698600000|2020-11-30 01:10:00|291.21|289.21|292.38|290.38|292.54|290.54|291.21|289.21|525
1606698900000|2020-11-30 01:15:00|292.39|290.39|291.96|289.96|292.84|290.84|291.49|289.49|497
1606699200000|2020-11-30 01:20:00|291.98|289.98|290.78|288.78|291.99|289.99|290.03|288.03|623
1606699500000|2020-11-30 01:25:00|290.77|288.77|290.67|288.67|290.93|288.93|289.99|287.99|587
1606699800000|2020-11-30 01:30:00|290.66|288.66|290.43|288.43|291.07|289.07|290.14|288.14|448
1606700100000|2020-11-30 01:35:00|290.48|288.48|290.93|288.93|291.06|289.06|290.47|288.47|318
1606700400000|2020-11-30 01:40:00|290.92|288.92|291.37|289.37|291.38|289.38|290.84|288.84|293
1606700700000|2020-11-30 01:45:00|291.33|289.33|291.79|289.79|291.99|289.99|291.23|289.23|493
1606701000000|2020-11-30 01:50:00|291.81|289.81|292.13|290.13|292.47|290.47|291.75|289.75|501
1606701300000|2020-11-30 01:55:00|292.14|290.14|291.77|289.77|292.21|290.21|291.77|289.77|322
1606701600000|2020-11-30 02:00:00|291.79|289.79|291.1|289.1|292.41|290.41|290.98|288.98|357
1606701900000|2020-11-30 02:05:00|291.08|289.08|290.86|288.86|291.26|289.26|290.35|288.35|350
1606702200000|2020-11-30 02:10:00|290.85|288.85|291.12|289.12|291.32|289.32|290.85|288.85|240
1606702500000|2020-11-30 02:15:00|291.13|289.13|290.72|288.72|291.31|289.31|290.67|288.67|288
1606702800000|2020-11-30 02:20:00|290.73|288.73|290.84|288.84|291.04|289.04|290.54|288.54|349
1606703100000|2020-11-30 02:25:00|290.83|288.83|291.07|289.07|291.09|289.09|290.32|288.32|213
1606703400000|2020-11-30 02:30:00|291.08|289.08|291.49|289.49|292.22|290.22|291.08|289.08|304
1606703700000|2020-11-30 02:35:00|291.47|289.47|291.44|289.44|291.69|289.69|290.91|288.91|275
1606704000000|2020-11-30 02:40:00|291.45|289.45|292.3|290.3|292.3|290.3|291.44|289.44|293
1606704300000|2020-11-30 02:45:00|292.32|290.32|294.82|292.82|294.83|292.83|292.11|290.11|445
1606704600000|2020-11-30 02:50:00|294.83|292.83|294.94|292.94|294.94|292.94|294.21|292.21|369
1606704900000|2020-11-30 02:55:00|294.93|292.93|295.74|293.74|295.78|293.78|294.62|292.62|345
1606705200000|2020-11-30 03:00:00|295.73|293.73|295.62|293.62|297.74|295.74|294.56|292.56|753
1606705500000|2020-11-30 03:05:00|295.57|293.57|292.49|290.49|295.57|293.57|292.15|290.15|538
1606705800000|2020-11-30 03:10:00|292.5|290.5|294.04|292.04|294.29|292.29|292.49|290.49|575
1606706100000|2020-11-30 03:15:00|294.02|292.02|294.15|292.15|294.62|292.62|293.7|291.7|266
1606706400000|2020-11-30 03:20:00|294.2|292.2|295.26|293.26|295.26|293.26|294.16|292.16|276
1606706700000|2020-11-30 03:25:00|295.28|293.28|295.43|293.43|295.55|293.55|294.97|292.97|474
1606707000000|2020-11-30 03:30:00|295.41|293.41|294.52|292.52|295.41|293.41|294.32|292.32|377
1606707300000|2020-11-30 03:35:00|294.49|292.49|294.22|292.22|294.78|292.78|294.11|292.11|264
1606707600000|2020-11-30 03:40:00|294.24|292.24|293.93|291.93|294.29|292.29|293.68|291.68|232
1606707900000|2020-11-30 03:45:00|293.92|291.92|294.68|292.68|294.92|292.92|293.6|291.6|324
1606708200000|2020-11-30 03:50:00|294.71|292.71|293.74|291.74|294.72|292.72|293.71|291.71|364
1606708500000|2020-11-30 03:55:00|293.75|291.75|294.11|292.11|294.33|292.33|293.43|291.43|304
1606708800000|2020-11-30 04:00:00|294.19|292.19|293.21|291.21|294.61|292.61|293.09|291.09|431
1606709100000|2020-11-30 04:05:00|293.16|291.16|293.01|291.01|293.35|291.35|292.62|290.62|393
1606709400000|2020-11-30 04:10:00|293.02|291.02|292.16|290.16|293.14|291.14|292.09|290.09|355
1606709700000|2020-11-30 04:15:00|292.18|290.18|292.58|290.58|292.71|290.71|291.98|289.98|329
1606710000000|2020-11-30 04:20:00|292.57|290.57|292.2|290.2|292.58|290.58|292.06|290.06|259
1606710300000|2020-11-30 04:25:00|292.19|290.19|291.94|289.94|292.57|290.57|291.94|289.94|225
1606710600000|2020-11-30 04:30:00|291.95|289.95|291.54|289.54|291.95|289.95|291.29|289.29|271
1606710900000|2020-11-30 04:35:00|291.53|289.53|292.12|290.12|292.25|290.25|291.45|289.45|235
1606711200000|2020-11-30 04:40:00|292.11|290.11|292.68|290.68|292.85|290.85|292.11|290.11|229
1606711500000|2020-11-30 04:45:00|292.69|290.69|292.09|290.09|293.08|291.08|292.06|290.06|341
1606711800000|2020-11-30 04:50:00|292.1|290.1|291.34|289.34|292.12|290.12|291.05|289.05|276
1606712100000|2020-11-30 04:55:00|291.33|289.33|292.12|290.12|292.13|290.13|291.28|289.28|147
1606712400000|2020-11-30 05:00:00|292.11|290.11|291.73|289.73|292.17|290.17|291.42|289.42|220
1606712700000|2020-11-30 05:05:00|291.71|289.71|293.32|291.32|293.32|291.32|291.69|289.69|276
1606713000000|2020-11-30 05:10:00|293.31|291.31|293.53|291.53|293.53|291.53|293.14|291.14|229
1606713300000|2020-11-30 05:15:00|293.54|291.54|293.59|291.59|294.14|292.14|293.38|291.38|230
1606713600000|2020-11-30 05:20:00|293.58|291.58|293.45|291.45|293.62|291.62|292.88|290.88|229
1606713900000|2020-11-30 05:25:00|293.41|291.41|294.07|292.07|294.2|292.2|293.35|291.35|219
1606714200000|2020-11-30 05:30:00|294.08|292.08|292.16|290.16|294.09|292.09|291.46|289.46|457
1606714500000|2020-11-30 05:35:00|292.17|290.17|291.95|289.95|292.26|290.26|291.47|289.47|343
1606714800000|2020-11-30 05:40:00|291.97|289.97|291.44|289.44|292.23|290.23|291.35|289.35|322
1606715100000|2020-11-30 05:45:00|291.45|289.45|291.29|289.29|291.58|289.58|291.24|289.24|285
1606715400000|2020-11-30 05:50:00|291.28|289.28|290.76|288.76|291.44|289.44|290.6|288.6|375
1606715700000|2020-11-30 05:55:00|290.75|288.75|290.6|288.6|290.9|288.9|290.57|288.57|302
1606716000000|2020-11-30 06:00:00|290.57|288.57|290.44|288.44|290.83|288.83|290.39|288.39|152
1606716300000|2020-11-30 06:05:00|290.46|288.46|290.68|288.68|290.68|288.68|290.44|288.44|93
1606716600000|2020-11-30 06:10:00|290.69|288.69|290.85|288.85|290.95|288.95|290.67|288.67|170
1606716900000|2020-11-30 06:15:00|290.86|288.86|290.64|288.64|290.92|288.92|290.64|288.64|176
1606717200000|2020-11-30 06:20:00|290.62|288.62|290.16|288.16|290.67|288.67|290.13|288.13|124
1606717500000|2020-11-30 06:25:00|290.15|288.15|289.18|287.18|290.2|288.2|289.18|287.18|281
1606717800000|2020-11-30 06:30:00|289.17|287.17|289.07|287.07|289.17|287.17|288.78|286.78|288
1606718100000|2020-11-30 06:35:00|289.06|287.06|289.21|287.21|289.21|287.21|288.93|286.93|229
1606718400000|2020-11-30 06:40:00|289.22|287.22|289.66|287.66|289.72|287.72|289.18|287.18|248
1606718700000|2020-11-30 06:45:00|289.67|287.67|290.27|288.27|290.52|288.52|289.59|287.59|353
1606719000000|2020-11-30 06:50:00|290.29|288.29|290.44|288.44|291.04|289.04|290.28|288.28|209
1606719300000|2020-11-30 06:55:00|290.42|288.42|290.18|288.18|290.62|288.62|290.09|288.09|183
1606719600000|2020-11-30 07:00:00|290.17|288.17|289.48|287.48|290.53|288.53|289.47|287.47|257
1606719900000|2020-11-30 07:05:00|289.47|287.47|290.23|288.23|290.26|288.26|289.36|287.36|359
1606720200000|2020-11-30 07:10:00|290.24|288.24|292.37|290.37|292.38|290.38|290.24|288.24|346
1606720500000|2020-11-30 07:15:00|292.38|290.38|291.7|289.7|292.46|290.46|291.69|289.69|459
1606720800000|2020-11-30 07:20:00|291.71|289.71|292.05|290.05|292.48|290.48|291.68|289.68|307
1606721100000|2020-11-30 07:25:00|292.06|290.06|291.17|289.17|292.42|290.42|290.84|288.84|352
1606721400000|2020-11-30 07:30:00|291.16|289.16|291.14|289.14|291.6|289.6|291.03|289.03|319
1606721700000|2020-11-30 07:35:00|291.13|289.13|290.53|288.53|291.18|289.18|290.24|288.24|265
1606722000000|2020-11-30 07:40:00|290.52|288.52|290|288|290.72|288.72|289.83|287.83|265
1606722300000|2020-11-30 07:45:00|290.01|288.01|290.19|288.19|290.27|288.27|290|288|117
1606722600000|2020-11-30 07:50:00|290.16|288.16|290.05|288.05|290.32|288.32|290.05|288.05|115
1606722900000|2020-11-30 07:55:00|290.03|288.03|290.08|288.08|290.15|288.15|289.77|287.77|161
1606723200000|2020-11-30 08:00:00|290.09|288.09|287.15|285.15|290.29|288.29|286.55|284.55|602
1606723500000|2020-11-30 08:05:00|287.18|285.18|285.7|283.7|287.54|285.54|284.22|282.22|700
1606723800000|2020-11-30 08:10:00|285.69|283.69|285.62|283.62|286.66|284.66|285.11|283.11|678
1606724100000|2020-11-30 08:15:00|285.63|283.63|286.57|284.57|286.73|284.73|285.58|283.58|496
1606724400000|2020-11-30 08:20:00|286.58|284.58|286.22|284.22|286.68|284.68|285.66|283.66|421
1606724700000|2020-11-30 08:25:00|286.23|284.23|285.12|283.12|286.27|284.27|284.31|282.31|582
1606725000000|2020-11-30 08:30:00|285.1|283.1|286.23|284.23|286.59|284.59|284.96|282.96|349
1606725300000|2020-11-30 08:35:00|286.25|284.25|286.21|284.21|286.74|284.74|286.11|284.11|333
1606725600000|2020-11-30 08:40:00|286.24|284.24|286.36|284.36|286.57|284.57|286.06|284.06|284
1606725900000|2020-11-30 08:45:00|286.33|284.33|286.68|284.68|286.7|284.7|286.04|284.04|182
1606726200000|2020-11-30 08:50:00|286.67|284.67|286.13|284.13|286.67|284.67|285.59|283.59|336
1606726500000|2020-11-30 08:55:00|286.14|284.14|285.8|283.8|286.62|284.62|285.58|283.58|286
1606726800000|2020-11-30 09:00:00|285.82|283.82|284.93|282.93|286.43|284.43|284.7|282.7|444
1606727100000|2020-11-30 09:05:00|284.92|282.92|283.96|281.96|284.96|282.96|283.7|281.7|529
1606727400000|2020-11-30 09:10:00|283.94|281.94|284.64|282.64|284.65|282.65|283.8|281.8|432
1606727700000|2020-11-30 09:15:00|284.66|282.66|285.55|283.55|285.59|283.59|283.77|281.77|377
1606728000000|2020-11-30 09:20:00|285.52|283.52|284.92|282.92|285.83|283.83|284.8|282.8|357
1606728300000|2020-11-30 09:25:00|284.93|282.93|283.76|281.76|285.23|283.23|283.76|281.76|366
1606728600000|2020-11-30 09:30:00|283.75|281.75|282.56|280.56|283.76|281.76|281.95|279.95|600
1606728900000|2020-11-30 09:35:00|282.55|280.55|281.77|279.77|282.58|280.58|281.43|279.43|591
1606729200000|2020-11-30 09:40:00|281.74|279.74|282.61|280.61|282.72|280.72|281.55|279.55|354
1606729500000|2020-11-30 09:45:00|282.6|280.6|283.6|281.6|283.6|281.6|282.41|280.41|324
1606729800000|2020-11-30 09:50:00|283.61|281.61|284.28|282.28|284.32|282.32|283.61|281.61|449
1606730100000|2020-11-30 09:55:00|284.3|282.3|284.66|282.66|284.67|282.67|284.08|282.08|255
1606730400000|2020-11-30 10:00:00|284.63|282.63|285.52|283.52|285.53|283.53|284.15|282.15|291
1606730700000|2020-11-30 10:05:00|285.53|283.53|285.59|283.59|285.86|283.86|285.34|283.34|396
1606731000000|2020-11-30 10:10:00|285.57|283.57|286.14|284.14|286.15|284.15|285.5|283.5|251
1606731300000|2020-11-30 10:15:00|286.15|284.15|286.3|284.3|286.56|284.56|285.8|283.8|281
1606731600000|2020-11-30 10:20:00|286.31|284.31|286.69|284.69|287.71|285.71|286.31|284.31|492
1606731900000|2020-11-30 10:25:00|286.68|284.68|286.54|284.54|287.07|285.07|286.46|284.46|235
1606732200000|2020-11-30 10:30:00|286.58|284.58|286.66|284.66|286.85|284.85|286.35|284.35|204
1606732500000|2020-11-30 10:35:00|286.65|284.65|286.99|284.99|287.17|285.17|286.56|284.56|275
1606732800000|2020-11-30 10:40:00|287|285|286.53|284.53|287.03|285.03|286.45|284.45|245
1606733100000|2020-11-30 10:45:00|286.52|284.52|286.3|284.3|286.56|284.56|285.99|283.99|342
1606733400000|2020-11-30 10:50:00|286.28|284.28|286.14|284.14|286.36|284.36|286.08|284.08|234
1606733700000|2020-11-30 10:55:00|286.11|284.11|285.21|283.21|286.13|284.13|285.15|283.15|268
1606734000000|2020-11-30 11:00:00|285.28|283.28|286.35|284.35|286.35|284.35|285.23|283.23|351
1606734300000|2020-11-30 11:05:00|286.38|284.38|288.22|286.22|288.31|286.31|286.38|284.38|423
1606734600000|2020-11-30 11:10:00|288.09|286.09|288.77|286.77|289.4|287.4|287.98|285.98|507
1606734900000|2020-11-30 11:15:00|288.78|286.78|289.11|287.11|289.18|287.18|288.11|286.11|464
1606735200000|2020-11-30 11:20:00|289.08|287.08|289.19|287.19|289.33|287.33|288.63|286.63|441
1606735500000|2020-11-30 11:25:00|289.18|287.18|288.95|286.95|289.25|287.25|288.69|286.69|257
1606735800000|2020-11-30 11:30:00|288.91|286.91|288.92|286.92|288.96|286.96|288.62|286.62|241
1606736100000|2020-11-30 11:35:00|288.91|286.91|288.06|286.06|288.93|286.93|287.6|285.6|277
1606736400000|2020-11-30 11:40:00|288.04|286.04|288.32|286.32|288.6|286.6|287.83|285.83|360
1606736700000|2020-11-30 11:45:00|288.33|286.33|288.45|286.45|288.79|286.79|288.19|286.19|309
1606737000000|2020-11-30 11:50:00|288.49|286.49|290.25|288.25|290.28|288.28|287.83|285.83|432
1606737300000|2020-11-30 11:55:00|290.27|288.27|289.7|287.7|290.6|288.6|289.6|287.6|479
1606737600000|2020-11-30 12:00:00|289.69|287.69|289.96|287.96|290.1|288.1|289.45|287.45|316
1606737900000|2020-11-30 12:05:00|289.97|287.97|290.81|288.81|290.85|288.85|289.84|287.84|434
1606738200000|2020-11-30 12:10:00|291.02|289.02|291.82|289.82|291.97|289.97|290.94|288.94|520
1606738500000|2020-11-30 12:15:00|291.83|289.83|291.51|289.51|292.19|290.19|290.83|288.83|580
1606738800000|2020-11-30 12:20:00|291.52|289.52|291.47|289.47|291.52|289.52|291.04|289.04|351
1606739100000|2020-11-30 12:25:00|291.46|289.46|291.15|289.15|292.06|290.06|291.13|289.13|373
1606739400000|2020-11-30 12:30:00|291.16|289.16|290.99|288.99|291.65|289.65|290.99|288.99|480
1606739700000|2020-11-30 12:35:00|291.02|289.02|289.67|287.67|291.03|289.03|289.38|287.38|489
1606740000000|2020-11-30 12:40:00|289.68|287.68|289.32|287.32|289.8|287.8|289.32|287.32|316
1606740300000|2020-11-30 12:45:00|289.34|287.34|289.98|287.98|290.11|288.11|289.33|287.33|415
1606740600000|2020-11-30 12:50:00|289.99|287.99|292.06|290.06|292.15|290.15|289.96|287.96|564
1606740900000|2020-11-30 12:55:00|292.07|290.07|291.63|289.63|292.28|290.28|291.48|289.48|555
1606741200000|2020-11-30 13:00:00|291.65|289.65|291.3|289.3|292.23|290.23|291.17|289.17|493
1606741500000|2020-11-30 13:05:00|291.32|289.32|291.14|289.14|291.33|289.33|290.94|288.94|444
1606741800000|2020-11-30 13:10:00|291.16|289.16|291.88|289.88|291.89|289.89|291.08|289.08|315
1606742100000|2020-11-30 13:15:00|291.85|289.85|290.98|288.98|292.05|290.05|290.94|288.94|556
1606742400000|2020-11-30 13:20:00|290.99|288.99|289.67|287.67|291.02|289.02|289.58|287.58|391
1606742700000|2020-11-30 13:25:00|289.68|287.68|290.23|288.23|290.47|288.47|289.62|287.62|440
1606743000000|2020-11-30 13:30:00|290.21|288.21|289.89|287.89|290.34|288.34|289.81|287.81|407
1606743300000|2020-11-30 13:35:00|289.88|287.88|289.41|287.41|289.88|287.88|289.03|287.03|550
1606743600000|2020-11-30 13:40:00|289.4|287.4|288.98|286.98|289.66|287.66|288.98|286.98|408
1606743900000|2020-11-30 13:45:00|288.99|286.99|292|290|292.01|290.01|288.99|286.99|719
1606744200000|2020-11-30 13:50:00|291.97|289.97|294.78|292.78|295.24|293.24|291.96|289.96|739
1606744500000|2020-11-30 13:55:00|294.75|292.75|295.17|293.17|296.04|294.04|294.21|292.21|824
1606744800000|2020-11-30 14:00:00|295.19|293.19|295.43|293.43|295.64|293.64|294.25|292.25|663
1606745100000|2020-11-30 14:05:00|295.44|293.44|295.76|293.76|297.22|295.22|295.44|293.44|754
1606745400000|2020-11-30 14:10:00|295.82|293.82|294.82|292.82|296.86|294.86|294.51|292.51|731
1606745700000|2020-11-30 14:15:00|294.85|292.85|295.81|293.81|295.84|293.84|293.32|291.32|746
1606746000000|2020-11-30 14:20:00|295.8|293.8|298.76|296.76|299.69|297.69|295.59|293.59|699
1606746300000|2020-11-30 14:25:00|298.75|296.75|301.56|299.56|301.65|299.65|298.74|296.74|705
1606746600000|2020-11-30 14:30:00|301.63|299.63|300.7|298.7|302.84|300.84|299.73|297.73|617
1606746900000|2020-11-30 14:35:00|300.72|298.72|302.44|300.44|302.74|300.74|300.25|298.25|594
1606747200000|2020-11-30 14:40:00|302.45|300.45|301.74|299.74|302.67|300.67|300.8|298.8|627
1606747500000|2020-11-30 14:45:00|301.73|299.73|301.83|299.83|302.67|300.67|299.2|297.2|880
1606747800000|2020-11-30 14:50:00|301.79|299.79|305.03|303.03|306.42|304.42|301.62|299.62|886
1606748100000|2020-11-30 14:55:00|304.96|302.96|300.92|298.92|305.07|303.07|299.89|297.89|929
1606748400000|2020-11-30 15:00:00|300.94|298.94|301.68|299.68|302.59|300.59|300.72|298.72|822
1606748700000|2020-11-30 15:05:00|301.66|299.66|306.25|304.25|306.25|304.25|301.62|299.62|739
1606749000000|2020-11-30 15:10:00|306.27|304.27|305.38|303.38|306.36|304.36|304.79|302.79|904
1606749300000|2020-11-30 15:15:00|305.45|303.45|303.45|301.45|305.7|303.7|303.39|301.39|816
1606749600000|2020-11-30 15:20:00|303.46|301.46|301.62|299.62|303.64|301.64|301.45|299.45|507
1606749900000|2020-11-30 15:25:00|301.61|299.61|302.45|300.45|303.33|301.33|301.6|299.6|427
1606750200000|2020-11-30 15:30:00|302.34|300.34|297.3|295.3|302.9|300.9|297.3|295.3|573
1606750500000|2020-11-30 15:35:00|297.31|295.31|299.65|297.65|300.24|298.24|297.31|295.31|695
1606750800000|2020-11-30 15:40:00|299.68|297.68|299.97|297.97|300.38|298.38|298.9|296.9|823
1606751100000|2020-11-30 15:45:00|299.99|297.99|301|299|301.14|299.14|299.45|297.45|760
1606751400000|2020-11-30 15:50:00|300.99|298.99|299.74|297.74|300.99|298.99|299.56|297.56|703
1606751700000|2020-11-30 15:55:00|299.73|297.73|298.79|296.79|300.06|298.06|297.7|295.7|838
1606752000000|2020-11-30 16:00:00|298.76|296.76|307.11|305.11|307.43|305.43|298.7|296.7|964
1606752300000|2020-11-30 16:05:00|307.6|305.6|307.63|305.63|309.51|307.51|306.36|304.36|836
1606752600000|2020-11-30 16:10:00|307.62|305.62|313.98|311.98|313.99|311.99|307.54|305.54|787
1606752900000|2020-11-30 16:15:00|314|312|314.48|312.48|316.52|314.52|312.58|310.58|779
1606753200000|2020-11-30 16:20:00|314.5|312.5|315.7|313.7|318.29|316.29|313.09|311.09|809
1606753500000|2020-11-30 16:25:00|315.71|313.71|317.32|315.32|318.46|316.46|315.56|313.56|789
1606753800000|2020-11-30 16:30:00|317.33|315.33|317.34|315.34|317.91|315.91|315.75|313.75|822
1606754100000|2020-11-30 16:35:00|317.33|315.33|314.47|312.47|317.5|315.5|313.39|311.39|889
1606754400000|2020-11-30 16:40:00|314.7|312.7|313.33|311.33|316.33|314.33|312.84|310.84|876
1606754700000|2020-11-30 16:45:00|313.32|311.32|312.51|310.51|313.69|311.69|311.04|309.04|909
1606755000000|2020-11-30 16:50:00|312.48|310.48|313.43|311.43|314.2|312.2|312.23|310.23|814
1606755300000|2020-11-30 16:55:00|313.51|311.51|310.81|308.81|313.57|311.57|308.86|306.86|829
1606755600000|2020-11-30 17:00:00|310.83|308.83|307.02|305.02|311.36|309.36|307.02|305.02|890
1606755900000|2020-11-30 17:05:00|307.08|305.08|309.78|307.78|310.05|308.05|306.38|304.38|842
1606756200000|2020-11-30 17:10:00|309.8|307.8|311.57|309.57|311.81|309.81|309.63|307.63|695
1606756500000|2020-11-30 17:15:00|311.58|309.58|311.88|309.88|312.14|310.14|311.31|309.31|615
1606756800000|2020-11-30 17:20:00|311.92|309.92|312.29|310.29|312.29|310.29|311.51|309.51|505
1606757100000|2020-11-30 17:25:00|312.31|310.31|313.53|311.53|313.81|311.81|312.17|310.17|671
1606757400000|2020-11-30 17:30:00|313.52|311.52|314.56|312.56|314.74|312.74|313.07|311.07|570
1606757700000|2020-11-30 17:35:00|314.54|312.54|314.11|312.11|314.58|312.58|312.64|310.64|597
1606758000000|2020-11-30 17:40:00|314.12|312.12|314.39|312.39|314.43|312.43|313.67|311.67|426
1606758300000|2020-11-30 17:45:00|314.35|312.35|314.43|312.43|314.51|312.51|313.41|311.41|457
1606758600000|2020-11-30 17:50:00|314.42|312.42|315.01|313.01|315.49|313.49|314.33|312.33|546
1606758900000|2020-11-30 17:55:00|315|313|314.31|312.31|315.09|313.09|313.84|311.84|552
1606759200000|2020-11-30 18:00:00|314.32|312.32|313.93|311.93|315.7|313.7|313.88|311.88|670
1606759500000|2020-11-30 18:05:00|313.92|311.92|311.51|309.51|314.25|312.25|311.44|309.44|663
1606759800000|2020-11-30 18:10:00|311.48|309.48|310.83|308.83|311.48|309.48|310.83|308.83|621
1606760100000|2020-11-30 18:15:00|310.79|308.79|311.75|309.75|311.88|309.88|310.7|308.7|551
1606760400000|2020-11-30 18:20:00|311.76|309.76|309.62|307.62|311.8|309.8|309.47|307.47|629
1606760700000|2020-11-30 18:25:00|309.6|307.6|311.21|309.21|311.25|309.25|309.6|307.6|575
1606761000000|2020-11-30 18:30:00|311.22|309.22|311.26|309.26|311.28|309.28|310.2|308.2|624
1606761300000|2020-11-30 18:35:00|311.27|309.27|312.45|310.45|312.51|310.51|310.64|308.64|568
1606761600000|2020-11-30 18:40:00|312.48|310.48|313.79|311.79|313.8|311.8|312.27|310.27|373
1606761900000|2020-11-30 18:45:00|313.77|311.77|313.96|311.96|314.02|312.02|313.59|311.59|386
1606762200000|2020-11-30 18:50:00|313.95|311.95|312.58|310.58|313.98|311.98|312.27|310.27|478
1606762500000|2020-11-30 18:55:00|312.59|310.59|311.5|309.5|312.59|310.59|311.41|309.41|518
1606762800000|2020-11-30 19:00:00|311.51|309.51|313.78|311.78|313.81|311.81|310.76|308.76|671
1606763100000|2020-11-30 19:05:00|313.81|311.81|313.69|311.69|313.97|311.97|312.83|310.83|549
1606763400000|2020-11-30 19:10:00|313.7|311.7|313.03|311.03|313.79|311.79|312.94|310.94|363
1606763700000|2020-11-30 19:15:00|313.04|311.04|314.5|312.5|315.06|313.06|312.97|310.97|580
1606764000000|2020-11-30 19:20:00|314.54|312.54|315.08|313.08|315.3|313.3|314.51|312.51|483
1606764300000|2020-11-30 19:25:00|315.06|313.06|315.12|313.12|315.32|313.32|314.97|312.97|469
1606764600000|2020-11-30 19:30:00|315.11|313.11|314.4|312.4|315.16|313.16|313.45|311.45|557
1606764900000|2020-11-30 19:35:00|314.41|312.41|313.03|311.03|314.71|312.71|313.03|311.03|550
1606765200000|2020-11-30 19:40:00|313|311|313.41|311.41|313.99|311.99|312.52|310.52|575
1606765500000|2020-11-30 19:45:00|313.4|311.4|313|311|314|312|312.78|310.78|454
1606765800000|2020-11-30 19:50:00|312.97|310.97|312.5|310.5|313.68|311.68|312.3|310.3|381
1606766100000|2020-11-30 19:55:00|312.49|310.49|311.86|309.86|312.5|310.5|310.77|308.77|553
1606766400000|2020-11-30 20:00:00|311.85|309.85|311.04|309.04|311.92|309.92|310.01|308.01|641
1606766700000|2020-11-30 20:05:00|311.02|309.02|313.39|311.39|313.46|311.46|311.02|309.02|688
1606767000000|2020-11-30 20:10:00|313.4|311.4|313.54|311.54|313.65|311.65|313|311|463
1606767300000|2020-11-30 20:15:00|313.52|311.52|313.9|311.9|313.95|311.95|313.39|311.39|375
1606767600000|2020-11-30 20:20:00|313.87|311.87|313.38|311.38|314.04|312.04|313.28|311.28|423
1606767900000|2020-11-30 20:25:00|313.43|311.43|314.2|312.2|314.2|312.2|313.21|311.21|412
1606768200000|2020-11-30 20:30:00|314.17|312.17|315.06|313.06|315.17|313.17|314.14|312.14|398
1606768500000|2020-11-30 20:35:00|315.11|313.11|315.95|313.95|315.96|313.96|315.02|313.02|331
1606768800000|2020-11-30 20:40:00|315.94|313.94|315.11|313.11|316.08|314.08|314.92|312.92|428
1606769100000|2020-11-30 20:45:00|315.08|313.08|313.82|311.82|315.42|313.42|313.51|311.51|524
1606769400000|2020-11-30 20:50:00|313.81|311.81|313.52|311.52|314.28|312.28|313.2|311.2|455
1606769700000|2020-11-30 20:55:00|313.53|311.53|313.96|311.96|314.21|312.21|313.51|311.51|306
1606770000000|2020-11-30 21:00:00|313.95|311.95|314.3|312.3|314.48|312.48|313.95|311.95|299
1606770300000|2020-11-30 21:05:00|314.26|312.26|315.49|313.49|315.77|313.77|314.26|312.26|334
1606770600000|2020-11-30 21:10:00|315.48|313.48|316.27|314.27|316.32|314.32|315.37|313.37|320
1606770900000|2020-11-30 21:15:00|316.25|314.25|316.25|314.25|316.25|314.25|315.1|313.1|404
1606771200000|2020-11-30 21:20:00|316.26|314.26|314.62|312.62|316.55|314.55|314.34|312.34|497
1606771500000|2020-11-30 21:25:00|314.63|312.63|313.68|311.68|314.69|312.69|313.53|311.53|370
1606771800000|2020-11-30 21:30:00|313.69|311.69|314.48|312.48|314.51|312.51|313.56|311.56|279
1606772100000|2020-11-30 21:35:00|314.45|312.45|314.97|312.97|314.98|312.98|313.75|311.75|343
1606772400000|2020-11-30 21:40:00|314.98|312.98|314.09|312.09|315.02|313.02|313.89|311.89|322
1606772700000|2020-11-30 21:45:00|314.11|312.11|314.41|312.41|314.53|312.53|314.03|312.03|249
1606773000000|2020-11-30 21:50:00|314.39|312.39|315.39|313.39|315.5|313.5|314.39|312.39|342
1606773300000|2020-11-30 21:55:00|315.4|313.4|315.1|313.1|315.42|313.42|314.64|312.64|359
1606773600000|2020-11-30 22:00:00|315.11|313.11|314.36|312.36|315.16|313.16|313.92|311.92|414
1606773900000|2020-11-30 22:05:00|314.37|312.37|313.65|311.65|314.38|312.38|313.2|311.2|464
1606774200000|2020-11-30 22:10:00|313.67|311.67|313.87|311.87|313.88|311.88|313.62|311.62|191
1606774500000|2020-11-30 22:15:00|313.86|311.86|314.82|312.82|314.82|312.82|313.78|311.78|246
1606774800000|2020-11-30 22:20:00|314.86|312.86|316.88|314.88|317.18|315.18|314.79|312.79|295
1606775100000|2020-11-30 22:25:00|316.89|314.89|317.53|315.53|317.53|315.53|316.88|314.88|268
1606775400000|2020-11-30 22:30:00|317.52|315.52|318.69|316.69|318.77|316.77|317.51|315.51|195
1606775700000|2020-11-30 22:35:00|318.66|316.66|318.91|316.91|319.05|317.05|318.54|316.54|387
1606776000000|2020-11-30 22:40:00|318.94|316.94|320.6|318.6|320.6|318.6|318.15|316.15|384
1606776300000|2020-11-30 22:45:00|320.59|318.59|321.96|319.96|323.08|321.08|320.59|318.59|535
1606776600000|2020-11-30 22:50:00|321.95|319.95|321.77|319.77|322.21|320.21|321.54|319.54|476
1606776900000|2020-11-30 22:55:00|321.76|319.76|322.02|320.02|322.11|320.11|321.64|319.64|533
1606777200000|2020-11-30 23:00:00|322|320|320.34|318.34|322.05|320.05|318.49|316.49|626
1606777500000|2020-11-30 23:05:00|320.33|318.33|319.19|317.19|320.63|318.63|319.17|317.17|456
1606777800000|2020-11-30 23:10:00|319.13|317.13|320.27|318.27|320.28|318.28|318.39|316.39|624
1606778100000|2020-11-30 23:15:00|320.25|318.25|318.53|316.53|320.56|318.56|317.17|315.17|623
1606778400000|2020-11-30 23:20:00|318.62|316.62|319.29|317.29|319.67|317.67|317.45|315.45|585
1606778700000|2020-11-30 23:25:00|319.26|317.26|318.75|316.75|319.55|317.55|318.35|316.35|514
1606779000000|2020-11-30 23:30:00|318.74|316.74|318.13|316.13|319.75|317.75|318.13|316.13|518
1606779300000|2020-11-30 23:35:00|318.08|316.08|319.33|317.33|320.35|318.35|317.49|315.49|576
1606779600000|2020-11-30 23:40:00|319.29|317.29|319.58|317.58|319.91|317.91|318.66|316.66|598
1606779900000|2020-11-30 23:45:00|319.57|317.57|319.45|317.45|319.69|317.69|318.93|316.93|497
1606780200000|2020-11-30 23:50:00|319.46|317.46|317.8|315.8|319.82|317.82|317.8|315.8|401
1606780500000|2020-11-30 23:55:00|317.83|315.83|318.56|316.56|318.75|316.75|317.72|315.72|738
1606780800000|2020-12-01 00:00:00|318.61|316.61|317.38|315.38|319.08|317.08|317.33|315.33|668
1606781100000|2020-12-01 00:05:00|317.34|315.34|316.33|314.33|317.38|315.38|315.57|313.57|698
1606781400000|2020-12-01 00:10:00|316.27|314.27|315.55|313.55|316.59|314.59|315.09|313.09|547
1606781700000|2020-12-01 00:15:00|315.54|313.54|316.4|314.4|316.87|314.87|314.85|312.85|539
1606782000000|2020-12-01 00:20:00|316.38|314.38|317.31|315.31|317.32|315.32|315.76|313.76|532
1606782300000|2020-12-01 00:25:00|317.35|315.35|316.98|314.98|317.62|315.62|316.37|314.37|539
1606782600000|2020-12-01 00:30:00|317|315|315.32|313.32|317.18|315.18|315.29|313.29|478
1606782900000|2020-12-01 00:35:00|315.33|313.33|313.74|311.74|315.72|313.72|312.74|310.74|653
1606783200000|2020-12-01 00:40:00|313.76|311.76|312.93|310.93|313.94|311.94|312.17|310.17|669
1606783500000|2020-12-01 00:45:00|312.95|310.95|313.06|311.06|313.11|311.11|312.47|310.47|680
1606783800000|2020-12-01 00:50:00|313.03|311.03|313.19|311.19|313.24|311.24|312.68|310.68|374
1606784100000|2020-12-01 00:55:00|313.17|311.17|314.26|312.26|314.49|312.49|313.07|311.07|499
1606784400000|2020-12-01 01:00:00|314.3|312.3|314.79|312.79|315.28|313.28|313.96|311.96|597
1606784700000|2020-12-01 01:05:00|314.85|312.85|314.05|312.05|314.85|312.85|313.6|311.6|520
1606785000000|2020-12-01 01:10:00|314.06|312.06|313.81|311.81|314.3|312.3|313.79|311.79|273
1606785300000|2020-12-01 01:15:00|313.82|311.82|315.2|313.2|315.49|313.49|312.81|310.81|530
1606785600000|2020-12-01 01:20:00|315.19|313.19|315.66|313.66|315.67|313.67|314.79|312.79|509
1606785900000|2020-12-01 01:25:00|315.68|313.68|315.24|313.24|315.94|313.94|315.18|313.18|387
1606786200000|2020-12-01 01:30:00|315.23|313.23|314.41|312.41|315.24|313.24|314|312|470
1606786500000|2020-12-01 01:35:00|314.44|312.44|314.96|312.96|315.59|313.59|314.16|312.16|383
1606786800000|2020-12-01 01:40:00|314.97|312.97|317.67|315.67|317.67|315.67|314.89|312.89|458
1606787100000|2020-12-01 01:45:00|317.71|315.71|318.49|316.49|319.06|317.06|317.19|315.19|673
1606787400000|2020-12-01 01:50:00|318.51|316.51|318.34|316.34|319.15|317.15|317.73|315.73|580
1606787700000|2020-12-01 01:55:00|318.35|316.35|316.55|314.55|318.49|316.49|316.4|314.4|554
1606788000000|2020-12-01 02:00:00|316.46|314.46|317.47|315.47|317.88|315.88|316.12|314.12|542
1606788300000|2020-12-01 02:05:00|317.4|315.4|316.48|314.48|317.54|315.54|316.09|314.09|422
1606788600000|2020-12-01 02:10:00|316.5|314.5|315.95|313.95|316.63|314.63|315.14|313.14|551
1606788900000|2020-12-01 02:15:00|316|314|315.86|313.86|316.02|314.02|315.2|313.2|454
1606789200000|2020-12-01 02:20:00|315.85|313.85|315.68|313.68|315.87|313.87|315.07|313.07|460
1606789500000|2020-12-01 02:25:00|315.72|313.72|315.58|313.58|315.98|313.98|315.48|313.48|321
1606789800000|2020-12-01 02:30:00|315.61|313.61|314.25|312.25|315.78|313.78|314.25|312.25|356
1606790100000|2020-12-01 02:35:00|314.24|312.24|314.79|312.79|314.86|312.86|313.93|311.93|418
1606790400000|2020-12-01 02:40:00|314.8|312.8|314.97|312.97|315.12|313.12|314.76|312.76|313
1606790700000|2020-12-01 02:45:00|314.98|312.98|314.58|312.58|315.13|313.13|314.55|312.55|199
1606791000000|2020-12-01 02:50:00|314.59|312.59|315.8|313.8|315.82|313.82|314.57|312.57|261
1606791300000|2020-12-01 02:55:00|315.81|313.81|316.24|314.24|316.67|314.67|315.64|313.64|451
1606791600000|2020-12-01 03:00:00|316.23|314.23|315.04|313.04|316.44|314.44|314.97|312.97|348
1606791900000|2020-12-01 03:05:00|315.03|313.03|314.55|312.55|315.12|313.12|314.28|312.28|399
1606792200000|2020-12-01 03:10:00|314.54|312.54|315.01|313.01|315.21|313.21|314.52|312.52|273
1606792500000|2020-12-01 03:15:00|315|313|314.95|312.95|315.03|313.03|314.62|312.62|310
1606792800000|2020-12-01 03:20:00|314.94|312.94|313.75|311.75|315.18|313.18|313.33|311.33|434
1606793100000|2020-12-01 03:25:00|313.77|311.77|313.53|311.53|313.84|311.84|313.19|311.19|409
1606793400000|2020-12-01 03:30:00|313.52|311.52|313.17|311.17|313.9|311.9|313.09|311.09|418
1606793700000|2020-12-01 03:35:00|313.13|311.13|313.95|311.95|313.97|311.97|313.06|311.06|315
1606794000000|2020-12-01 03:40:00|313.96|311.96|313.89|311.89|314|312|313.71|311.71|173
1606794300000|2020-12-01 03:45:00|313.88|311.88|314.38|312.38|314.84|312.84|313.86|311.86|160
1606794600000|2020-12-01 03:50:00|314.37|312.37|313.45|311.45|314.39|312.39|313.45|311.45|311
1606794900000|2020-12-01 03:55:00|313.44|311.44|312.54|310.54|313.44|311.44|312.31|310.31|525
1606795200000|2020-12-01 04:00:00|312.52|310.52|314.9|312.9|314.97|312.97|311.42|309.42|635
1606795500000|2020-12-01 04:05:00|314.87|312.87|314.86|312.86|314.91|312.91|314.03|312.03|521
1606795800000|2020-12-01 04:10:00|314.83|312.83|315.15|313.15|315.85|313.85|314.83|312.83|493
1606796100000|2020-12-01 04:15:00|315.18|313.18|315.37|313.37|316.33|314.33|315.16|313.16|427
1606796400000|2020-12-01 04:20:00|315.36|313.36|316.13|314.13|316.47|314.47|315.07|313.07|397
1606796700000|2020-12-01 04:25:00|316.14|314.14|315.83|313.83|316.41|314.41|315.81|313.81|382
1606797000000|2020-12-01 04:30:00|315.84|313.84|314.1|312.1|315.84|313.84|313.92|311.92|498
1606797300000|2020-12-01 04:35:00|314.13|312.13|314.57|312.57|314.65|312.65|314.13|312.13|407
1606797600000|2020-12-01 04:40:00|314.62|312.62|314.7|312.7|314.99|312.99|313.95|311.95|351
1606797900000|2020-12-01 04:45:00|314.69|312.69|314.8|312.8|314.9|312.9|314.43|312.43|305
1606798200000|2020-12-01 04:50:00|314.81|312.81|315.6|313.6|315.61|313.61|314.57|312.57|346
1606798500000|2020-12-01 04:55:00|315.59|313.59|313.42|311.42|315.6|313.6|313.32|311.32|501
1606798800000|2020-12-01 05:00:00|313.43|311.43|312.94|310.94|313.67|311.67|312.49|310.49|403
1606799100000|2020-12-01 05:05:00|312.95|310.95|313.15|311.15|313.6|311.6|312.66|310.66|361
1606799400000|2020-12-01 05:10:00|313.13|311.13|313.41|311.41|313.68|311.68|312.55|310.55|387
1606799700000|2020-12-01 05:15:00|313.38|311.38|312.98|310.98|313.51|311.51|312.47|310.47|287
1606800000000|2020-12-01 05:20:00|312.96|310.96|314.01|312.01|314.26|312.26|312.94|310.94|343
1606800300000|2020-12-01 05:25:00|314.03|312.03|314.63|312.63|314.63|312.63|313.87|311.87|195
1606800600000|2020-12-01 05:30:00|314.56|312.56|314.68|312.68|315.64|313.64|314.45|312.45|288
1606800900000|2020-12-01 05:35:00|314.69|312.69|313.75|311.75|314.69|312.69|313.61|311.61|421
1606801200000|2020-12-01 05:40:00|313.64|311.64|313.14|311.14|314.23|312.23|313.14|311.14|284
1606801500000|2020-12-01 05:45:00|313.15|311.15|313.75|311.75|313.78|311.78|313.07|311.07|247
1606801800000|2020-12-01 05:50:00|313.74|311.74|314.88|312.88|314.96|312.96|313.73|311.73|203
1606802100000|2020-12-01 05:55:00|314.85|312.85|313.35|311.35|314.94|312.94|312.85|310.85|430
1606802400000|2020-12-01 06:00:00|313.32|311.32|313.55|311.55|313.69|311.69|313.04|311.04|298
1606802700000|2020-12-01 06:05:00|313.54|311.54|314.19|312.19|314.19|312.19|313.27|311.27|256
1606803000000|2020-12-01 06:10:00|314.2|312.2|315.47|313.47|315.61|313.61|314.17|312.17|359
1606803300000|2020-12-01 06:15:00|315.49|313.49|315.34|313.34|315.82|313.82|314.89|312.89|345
1606803600000|2020-12-01 06:20:00|315.33|313.33|315.13|313.13|315.33|313.33|314.89|312.89|285
1606803900000|2020-12-01 06:25:00|315.12|313.12|314.64|312.64|315.25|313.25|314.63|312.63|195
1606804200000|2020-12-01 06:30:00|314.59|312.59|313.94|311.94|314.7|312.7|313.79|311.79|271
1606804500000|2020-12-01 06:35:00|314|312|313.59|311.59|314.08|312.08|313.58|311.58|254
1606804800000|2020-12-01 06:40:00|313.58|311.58|313.05|311.05|313.59|311.59|313.02|311.02|311
1606805100000|2020-12-01 06:45:00|313.04|311.04|312.94|310.94|313.45|311.45|312.47|310.47|424
1606805400000|2020-12-01 06:50:00|312.96|310.96|311.74|309.74|313.06|311.06|311.18|309.18|483
1606805700000|2020-12-01 06:55:00|311.76|309.76|311.5|309.5|312.27|310.27|311.23|309.23|496
1606806000000|2020-12-01 07:00:00|311.49|309.49|312.66|310.66|312.67|310.67|311.45|309.45|311
1606806300000|2020-12-01 07:05:00|312.7|310.7|313.56|311.56|314.02|312.02|312.66|310.66|378
1606806600000|2020-12-01 07:10:00|313.57|311.57|314.98|312.98|315.47|313.47|313.55|311.55|560
1606806900000|2020-12-01 07:15:00|314.95|312.95|314|312|314.97|312.97|313.95|311.95|301
1606807200000|2020-12-01 07:20:00|313.99|311.99|314.33|312.33|314.9|312.9|313.88|311.88|458
1606807500000|2020-12-01 07:25:00|314.3|312.3|313.37|311.37|314.43|312.43|313.36|311.36|266
1606807800000|2020-12-01 07:30:00|313.36|311.36|314.48|312.48|314.54|312.54|313.36|311.36|209
1606808100000|2020-12-01 07:35:00|314.54|312.54|317.15|315.15|317.15|315.15|314.25|312.25|365
1606808400000|2020-12-01 07:40:00|317.16|315.16|315.72|313.72|317.33|315.33|314.91|312.91|404
1606808700000|2020-12-01 07:45:00|315.71|313.71|314.69|312.69|315.77|313.77|314.55|312.55|329
1606809000000|2020-12-01 07:50:00|314.68|312.68|315.35|313.35|315.35|313.35|314.18|312.18|241
1606809300000|2020-12-01 07:55:00|315.34|313.34|316.57|314.57|316.74|314.74|315.18|313.18|331
1606809600000|2020-12-01 08:00:00|316.56|314.56|318.24|316.24|318.79|316.79|316.5|314.5|518
1606809900000|2020-12-01 08:05:00|318.23|316.23|318.38|316.38|318.44|316.44|317.89|315.89|269
1606810200000|2020-12-01 08:10:00|318.33|316.33|317.5|315.5|318.35|316.35|317.28|315.28|282
1606810500000|2020-12-01 08:15:00|317.51|315.51|316.89|314.89|318.02|316.02|316.65|314.65|334
1606810800000|2020-12-01 08:20:00|316.97|314.97|316.6|314.6|318.1|316.1|316.43|314.43|458
1606811100000|2020-12-01 08:25:00|316.61|314.61|316.4|314.4|316.66|314.66|316.03|314.03|281
1606811400000|2020-12-01 08:30:00|316.42|314.42|316.4|314.4|317.02|315.02|316.12|314.12|393
1606811700000|2020-12-01 08:35:00|316.41|314.41|314.85|312.85|316.46|314.46|314.85|312.85|297
1606812000000|2020-12-01 08:40:00|314.79|312.79|314.77|312.77|315.39|313.39|314.04|312.04|507
1606812300000|2020-12-01 08:45:00|314.76|312.76|314.14|312.14|315.02|313.02|314.11|312.11|264
1606812600000|2020-12-01 08:50:00|314.13|312.13|314.35|312.35|314.98|312.98|314.13|312.13|334
1606812900000|2020-12-01 08:55:00|314.34|312.34|314.18|312.18|315.23|313.23|314.05|312.05|385
1606813200000|2020-12-01 09:00:00|314.21|312.21|314.91|312.91|315|313|314.19|312.19|343
1606813500000|2020-12-01 09:05:00|314.87|312.87|313.47|311.47|314.87|312.87|313.47|311.47|233
1606813800000|2020-12-01 09:10:00|313.46|311.46|314.06|312.06|314.36|312.36|313.36|311.36|374
1606814100000|2020-12-01 09:15:00|314.07|312.07|314.67|312.67|315.21|313.21|314.07|312.07|424
1606814400000|2020-12-01 09:20:00|314.66|312.66|314.33|312.33|314.8|312.8|314.32|312.32|233
1606814700000|2020-12-01 09:25:00|314.34|312.34|313.66|311.66|314.34|312.34|313.36|311.36|265
1606815000000|2020-12-01 09:30:00|313.65|311.65|313.74|311.74|313.87|311.87|313.34|311.34|197
1606815300000|2020-12-01 09:35:00|313.75|311.75|313.7|311.7|314.84|312.84|313.41|311.41|429
1606815600000|2020-12-01 09:40:00|313.69|311.69|313.34|311.34|313.74|311.74|312.98|310.98|277
1606815900000|2020-12-01 09:45:00|313.31|311.31|314.41|312.41|314.57|312.57|311.69|309.69|481
1606816200000|2020-12-01 09:50:00|314.42|312.42|314.94|312.94|314.94|312.94|314.41|312.41|333
1606816500000|2020-12-01 09:55:00|314.92|312.92|315.01|313.01|315.06|313.06|314.7|312.7|304
1606816800000|2020-12-01 10:00:00|314.98|312.98|317.06|315.06|317.15|315.15|314.9|312.9|565
1606817100000|2020-12-01 10:05:00|317.01|315.01|317.74|315.74|317.91|315.91|316.26|314.26|574
1606817400000|2020-12-01 10:10:00|317.73|315.73|316.54|314.54|317.76|315.76|316.43|314.43|562
1606817700000|2020-12-01 10:15:00|316.53|314.53|315.79|313.79|316.83|314.83|314.98|312.98|614
1606818000000|2020-12-01 10:20:00|315.78|313.78|315.63|313.63|316.08|314.08|315.46|313.46|539
1606818300000|2020-12-01 10:25:00|315.62|313.62|316.57|314.57|316.69|314.69|315.62|313.62|551
1606818600000|2020-12-01 10:30:00|316.56|314.56|315.75|313.75|316.56|314.56|315.24|313.24|493
1606818900000|2020-12-01 10:35:00|315.73|313.73|315.78|313.78|316.03|314.03|314.8|312.8|412
1606819200000|2020-12-01 10:40:00|315.79|313.79|316.4|314.4|316.4|314.4|315.77|313.77|434
1606819500000|2020-12-01 10:45:00|316.41|314.41|316.67|314.67|316.88|314.88|316.11|314.11|606
1606819800000|2020-12-01 10:50:00|316.68|314.68|316.5|314.5|316.7|314.7|316.19|314.19|411
1606820100000|2020-12-01 10:55:00|316.49|314.49|316.25|314.25|316.68|314.68|316.16|314.16|333
1606820400000|2020-12-01 11:00:00|316.26|314.26|317.46|315.46|317.5|315.5|316.25|314.25|522
1606820700000|2020-12-01 11:05:00|317.43|315.43|319.3|317.3|319.64|317.64|317.08|315.08|662
1606821000000|2020-12-01 11:10:00|319.31|317.31|321.66|319.66|322.04|320.04|319.28|317.28|648
1606821300000|2020-12-01 11:15:00|321.67|319.67|320.39|318.39|321.67|319.67|319.91|317.91|653
1606821600000|2020-12-01 11:20:00|320.42|318.42|315.31|313.31|320.46|318.46|314.53|312.53|991
1606821900000|2020-12-01 11:25:00|315.32|313.32|307.92|305.92|315.49|313.49|304.51|302.51|1000
1606822200000|2020-12-01 11:30:00|308.01|306.01|308.16|306.16|310.27|308.27|307.68|305.68|903
1606822500000|2020-12-01 11:35:00|308.18|306.18|305.57|303.57|308.25|306.25|304.31|302.31|964
1606822800000|2020-12-01 11:40:00|305.54|303.54|308.98|306.98|309.56|307.56|305.51|303.51|752
1606823100000|2020-12-01 11:45:00|308.97|306.97|310.36|308.36|310.75|308.75|308.86|306.86|781
1606823400000|2020-12-01 11:50:00|310.41|308.41|307.96|305.96|310.42|308.42|307.21|305.21|867
1606823700000|2020-12-01 11:55:00|307.95|305.95|307.93|305.93|308.66|306.66|307.29|305.29|790
1606824000000|2020-12-01 12:00:00|307.94|305.94|309.13|307.13|309.13|307.13|305.57|303.57|890
1606824300000|2020-12-01 12:05:00|309.14|307.14|308.1|306.1|309.34|307.34|307.45|305.45|758
1606824600000|2020-12-01 12:10:00|308.06|306.06|306.31|304.31|308.12|306.12|305.87|303.87|777
1606824900000|2020-12-01 12:15:00|306.26|304.26|306.27|304.27|306.6|304.6|305.26|303.26|759
1606825200000|2020-12-01 12:20:00|306.28|304.28|290.91|288.91|306.32|304.32|290.91|288.91|940
1606825500000|2020-12-01 12:25:00|291.03|289.03|281.38|279.38|291.67|289.67|278.47|276.47|1000
1606825800000|2020-12-01 12:30:00|281.43|279.43|285.19|283.19|285.61|283.61|274.18|272.18|1054
1606826100000|2020-12-01 12:35:00|285.26|283.26|289.17|287.17|289.2|287.2|284.08|282.08|886
1606826400000|2020-12-01 12:40:00|289.18|287.18|288.28|286.28|289.25|287.25|285.85|283.85|812
1606826700000|2020-12-01 12:45:00|288.27|286.27|287.13|285.13|289.74|287.74|285.54|283.54|907
1606827000000|2020-12-01 12:50:00|287.18|285.18|286.46|284.46|287.61|285.61|283.44|281.44|925
1606827300000|2020-12-01 12:55:00|286.49|284.49|284.44|282.44|287.94|285.94|283.18|281.18|896
1606827600000|2020-12-01 13:00:00|284.39|282.39|283.24|281.24|285.53|283.53|278.87|276.87|999
1606827900000|2020-12-01 13:05:00|283.25|281.25|285.96|283.96|286.23|284.23|282.86|280.86|780
1606828200000|2020-12-01 13:10:00|285.79|283.79|282.51|280.51|285.79|283.79|281.16|279.16|942
1606828500000|2020-12-01 13:15:00|282.48|280.48|285.22|283.22|285.78|283.78|281.16|279.16|931
1606828800000|2020-12-01 13:20:00|285.23|283.23|288|286|288|286|284.63|282.63|756
1606829100000|2020-12-01 13:25:00|287.99|285.99|288.32|286.32|289.31|287.31|285.89|283.89|874
1606829400000|2020-12-01 13:30:00|288.34|286.34|287.65|285.65|288.74|286.74|286.77|284.77|786
1606829700000|2020-12-01 13:35:00|287.64|285.64|289.64|287.64|289.79|287.79|287.22|285.22|591
1606830000000|2020-12-01 13:40:00|289.68|287.68|293.63|291.63|293.95|291.95|289.68|287.68|555
1606830300000|2020-12-01 13:45:00|293.67|291.67|292.28|290.28|293.71|291.71|290.92|288.92|734
1606830600000|2020-12-01 13:50:00|292.26|290.26|293.13|291.13|293.33|291.33|290.63|288.63|581
1606830900000|2020-12-01 13:55:00|293.11|291.11|292.39|290.39|293.77|291.77|291.14|289.14|836
1606831200000|2020-12-01 14:00:00|292.37|290.37|290.42|288.42|292.4|290.4|289.7|287.7|757
1606831500000|2020-12-01 14:05:00|290.43|288.43|290.38|288.38|290.49|288.49|288.71|286.71|725
1606831800000|2020-12-01 14:10:00|290.37|288.37|292.49|290.49|292.49|290.49|290.33|288.33|623
1606832100000|2020-12-01 14:15:00|292.52|290.52|292.95|290.95|293.75|291.75|292.09|290.09|640
1606832400000|2020-12-01 14:20:00|292.94|290.94|294.25|292.25|294.28|292.28|291.85|289.85|697
1606832700000|2020-12-01 14:25:00|294.26|292.26|293.1|291.1|294.26|292.26|292.64|290.64|667
1606833000000|2020-12-01 14:30:00|293.08|291.08|297.41|295.41|297.41|295.41|292.6|290.6|784
1606833300000|2020-12-01 14:35:00|297.44|295.44|300.21|298.21|300.86|298.86|297.37|295.37|886
1606833600000|2020-12-01 14:40:00|300.22|298.22|304.2|302.2|304.88|302.88|300.02|298.02|871
1606833900000|2020-12-01 14:45:00|304.25|302.25|303.48|301.48|307.2|305.2|301.04|299.04|963
1606834200000|2020-12-01 14:50:00|303.52|301.52|304.37|302.37|304.76|302.76|302.7|300.7|842
1606834500000|2020-12-01 14:55:00|304.36|302.36|304.39|302.39|304.46|302.46|302.93|300.93|680
1606834800000|2020-12-01 15:00:00|304.41|302.41|307.73|305.73|307.84|305.84|302.99|300.99|742
1606835100000|2020-12-01 15:05:00|307.74|305.74|309.6|307.6|310.06|308.06|306.68|304.68|836
1606835400000|2020-12-01 15:10:00|309.62|307.62|307.02|305.02|309.71|307.71|306.74|304.74|863
1606835700000|2020-12-01 15:15:00|307.05|305.05|305.74|303.74|307.11|305.11|304.08|302.08|808
1606836000000|2020-12-01 15:20:00|305.73|303.73|305.71|303.71|307.35|305.35|305.53|303.53|844
1606836300000|2020-12-01 15:25:00|305.74|303.74|308.29|306.29|308.48|306.48|305.72|303.72|757
1606836600000|2020-12-01 15:30:00|308.31|306.31|304.93|302.93|308.41|306.41|304.65|302.65|836
1606836900000|2020-12-01 15:35:00|304.88|302.88|304.69|302.69|305.88|303.88|304.63|302.63|721
1606837200000|2020-12-01 15:40:00|304.7|302.7|303.21|301.21|306.18|304.18|302.97|300.97|716
1606837500000|2020-12-01 15:45:00|303.2|301.2|303.62|301.62|304.14|302.14|300.76|298.76|801
1606837800000|2020-12-01 15:50:00|303.65|301.65|304.16|302.16|304.16|302.16|301.81|299.81|737
1606838100000|2020-12-01 15:55:00|304.2|302.2|303.37|301.37|304.44|302.44|302.73|300.73|701
1606838400000|2020-12-01 16:00:00|303.33|301.33|305.12|303.12|306.45|304.45|303.22|301.22|825
1606838700000|2020-12-01 16:05:00|305.1|303.1|300.86|298.86|305.25|303.25|300.08|298.08|851
1606839000000|2020-12-01 16:10:00|300.9|298.9|299.21|297.21|301.24|299.24|297.83|295.83|841
1606839300000|2020-12-01 16:15:00|299.27|297.27|296.57|294.57|299.47|297.47|294.38|292.38|956
1606839600000|2020-12-01 16:20:00|296.62|294.62|297.59|295.59|297.76|295.76|293.62|291.62|931
1606839900000|2020-12-01 16:25:00|297.6|295.6|295.03|293.03|298.43|296.43|295|293|922
1606840200000|2020-12-01 16:30:00|295.02|293.02|298.02|296.02|298.02|296.02|294.54|292.54|764
1606840500000|2020-12-01 16:35:00|298.03|296.03|297.28|295.28|299.32|297.32|297.27|295.27|692
1606840800000|2020-12-01 16:40:00|297.27|295.27|297.92|295.92|297.92|295.92|296.1|294.1|768
1606841100000|2020-12-01 16:45:00|297.94|295.94|298.11|296.11|298.46|296.46|296.81|294.81|665
1606841400000|2020-12-01 16:50:00|298.1|296.1|295.99|293.99|298.94|296.94|295.96|293.96|657
1606841700000|2020-12-01 16:55:00|295.95|293.95|296.42|294.42|296.69|294.69|295.58|293.58|658
1606842000000|2020-12-01 17:00:00|296.43|294.43|294.53|292.53|297.8|295.8|293.67|291.67|736
1606842300000|2020-12-01 17:05:00|294.64|292.64|291.72|289.72|294.68|292.68|291.18|289.18|796
1606842600000|2020-12-01 17:10:00|291.7|289.7|292.5|290.5|292.62|290.62|288.32|286.32|883
1606842900000|2020-12-01 17:15:00|292.49|290.49|293.59|291.59|293.7|291.7|291.2|289.2|822
1606843200000|2020-12-01 17:20:00|293.61|291.61|293.77|291.77|294.24|292.24|292.81|290.81|706
1606843500000|2020-12-01 17:25:00|293.82|291.82|293.99|291.99|294.38|292.38|292.76|290.76|741
1606843800000|2020-12-01 17:30:00|294|292|293.63|291.63|294.17|292.17|292.83|290.83|657
1606844100000|2020-12-01 17:35:00|293.64|291.64|294.28|292.28|295.08|293.08|293.55|291.55|615
1606844400000|2020-12-01 17:40:00|294.23|292.23|292.2|290.2|294.25|292.25|292.16|290.16|603
1606844700000|2020-12-01 17:45:00|292.16|290.16|294.74|292.74|294.74|292.74|291.16|289.16|714
1606845000000|2020-12-01 17:50:00|294.73|292.73|295.53|293.53|295.83|293.83|294.73|292.73|538
1606845300000|2020-12-01 17:55:00|295.54|293.54|296.75|294.75|296.78|294.78|295.52|293.52|630
1606845600000|2020-12-01 18:00:00|296.77|294.77|294.24|292.24|296.84|294.84|293.55|291.55|691
1606845900000|2020-12-01 18:05:00|294.25|292.25|294.36|292.36|295.02|293.02|293.42|291.42|551
1606846200000|2020-12-01 18:10:00|294.38|292.38|294.21|292.21|295.18|293.18|293.64|291.64|548
1606846500000|2020-12-01 18:15:00|294.19|292.19|294.74|292.74|294.78|292.78|293.52|291.52|644
1606846800000|2020-12-01 18:20:00|294.75|292.75|294.11|292.11|294.92|292.92|294.11|292.11|438
1606847100000|2020-12-01 18:25:00|294.09|292.09|294.75|292.75|294.93|292.93|293.65|291.65|462
1606847400000|2020-12-01 18:30:00|294.74|292.74|295.53|293.53|295.54|293.54|294.03|292.03|431
1606847700000|2020-12-01 18:35:00|295.52|293.52|296.59|294.59|296.89|294.89|295.49|293.49|606
1606848000000|2020-12-01 18:40:00|296.6|294.6|294.85|292.85|296.85|294.85|294.81|292.81|403
1606848300000|2020-12-01 18:45:00|294.86|292.86|291.74|289.74|294.94|292.94|291.72|289.72|742
1606848600000|2020-12-01 18:50:00|291.72|289.72|293|291|293.07|291.07|291.41|289.41|700
1606848900000|2020-12-01 18:55:00|292.99|290.99|292.41|290.41|293.12|291.12|290.54|288.54|885
1606849200000|2020-12-01 19:00:00|292.44|290.44|293.88|291.88|293.9|291.9|291.89|289.89|587
1606849500000|2020-12-01 19:05:00|293.89|291.89|295.79|293.79|295.81|293.81|293.86|291.86|570
1606849800000|2020-12-01 19:10:00|295.78|293.78|295.64|293.64|295.97|293.97|295.25|293.25|571
1606850100000|2020-12-01 19:15:00|295.63|293.63|295.73|293.73|296.07|294.07|295.16|293.16|553
1606850400000|2020-12-01 19:20:00|295.75|293.75|295.9|293.9|296.1|294.1|295.35|293.35|483
1606850700000|2020-12-01 19:25:00|295.89|293.89|296.18|294.18|296.79|294.79|295.27|293.27|464
1606851000000|2020-12-01 19:30:00|296.17|294.17|296.78|294.78|297.06|295.06|296.17|294.17|424
1606851300000|2020-12-01 19:35:00|296.76|294.76|296.61|294.61|297.15|295.15|296.09|294.09|383
1606851600000|2020-12-01 19:40:00|296.6|294.6|295.59|293.59|297.99|295.99|295.3|293.3|473
1606851900000|2020-12-01 19:45:00|295.53|293.53|296.63|294.63|296.86|294.86|294.81|292.81|701
1606852200000|2020-12-01 19:50:00|296.62|294.62|297.34|295.34|297.39|295.39|296.59|294.59|601
1606852500000|2020-12-01 19:55:00|297.35|295.35|296.87|294.87|297.35|295.35|296.7|294.7|427
1606852800000|2020-12-01 20:00:00|296.85|294.85|297.3|295.3|297.36|295.36|295.8|293.8|514
1606853100000|2020-12-01 20:05:00|297.29|295.29|296.13|294.13|297.38|295.38|295.58|293.58|553
1606853400000|2020-12-01 20:10:00|296.24|294.24|296.05|294.05|296.44|294.44|295.65|293.65|509
1606853700000|2020-12-01 20:15:00|296.06|294.06|296.27|294.27|296.38|294.38|295.49|293.49|442
1606854000000|2020-12-01 20:20:00|296.26|294.26|296.1|294.1|296.91|294.91|296.1|294.1|432
1606854300000|2020-12-01 20:25:00|296.08|294.08|296.95|294.95|296.99|294.99|295.5|293.5|367
1606854600000|2020-12-01 20:30:00|296.94|294.94|295.8|293.8|296.94|294.94|295.62|293.62|480
1606854900000|2020-12-01 20:35:00|295.81|293.81|295.26|293.26|296.4|294.4|294.99|292.99|554
1606855200000|2020-12-01 20:40:00|295.29|293.29|296.22|294.22|296.3|294.3|295.29|293.29|372
1606855500000|2020-12-01 20:45:00|296.23|294.23|295.87|293.87|296.54|294.54|295.38|293.38|391
1606855800000|2020-12-01 20:50:00|295.9|293.9|296.65|294.65|296.97|294.97|295.9|293.9|455
1606856100000|2020-12-01 20:55:00|296.63|294.63|296.41|294.41|296.86|294.86|296.22|294.22|265
1606856400000|2020-12-01 21:00:00|296.42|294.42|296.43|294.43|296.56|294.56|296.06|294.06|360
1606856700000|2020-12-01 21:05:00|296.41|294.41|296.43|294.43|296.48|294.48|295.47|293.47|429
1606857000000|2020-12-01 21:10:00|296.42|294.42|296.67|294.67|297|295|296.08|294.08|484
1606857300000|2020-12-01 21:15:00|296.66|294.66|297.11|295.11|297.18|295.18|296.47|294.47|392
1606857600000|2020-12-01 21:20:00|297.12|295.12|296.68|294.68|297.14|295.14|296.53|294.53|507
1606857900000|2020-12-01 21:25:00|296.67|294.67|297.41|295.41|297.41|295.41|296.67|294.67|477
1606858200000|2020-12-01 21:30:00|297.39|295.39|297.31|295.31|297.77|295.77|297.17|295.17|495
1606858500000|2020-12-01 21:35:00|297.33|295.33|296.81|294.81|297.34|295.34|296.6|294.6|567
1606858800000|2020-12-01 21:40:00|296.82|294.82|297.22|295.22|297.22|295.22|296.41|294.41|347
1606859100000|2020-12-01 21:45:00|297.21|295.21|296.9|294.9|297.25|295.25|296.54|294.54|375
1606859400000|2020-12-01 21:50:00|296.89|294.89|295.74|293.74|296.9|294.9|295.63|293.63|476
1606859700000|2020-12-01 21:55:00|295.73|293.73|295.82|293.82|295.95|293.95|295.62|293.62|324
1606860000000|2020-12-01 22:00:00|295.83|293.83|297.17|295.17|297.27|295.27|295.78|293.78|383
1606860300000|2020-12-01 22:05:00|297.26|295.26|298.62|296.62|298.91|296.91|297.12|295.12|311
1606860600000|2020-12-01 22:10:00|298.66|296.66|298.6|296.6|298.87|296.87|298.4|296.4|321
1606860900000|2020-12-01 22:15:00|298.65|296.65|298.13|296.13|298.87|296.87|298.07|296.07|287
1606861200000|2020-12-01 22:20:00|298.14|296.14|297.55|295.55|298.25|296.25|297.16|295.16|428
1606861500000|2020-12-01 22:25:00|297.56|295.56|297.7|295.7|298.3|296.3|297.56|295.56|270
1606861800000|2020-12-01 22:30:00|297.68|295.68|297.45|295.45|298.05|296.05|297.45|295.45|289
1606862100000|2020-12-01 22:35:00|297.46|295.46|294.74|292.74|297.46|295.46|294.34|292.34|746
1606862400000|2020-12-01 22:40:00|294.75|292.75|293.61|291.61|294.79|292.79|293.04|291.04|591
1606862700000|2020-12-01 22:45:00|293.58|291.58|291.17|289.17|294.64|292.64|291.07|289.07|809
1606863000000|2020-12-01 22:50:00|291.3|289.3|289.47|287.47|292.67|290.67|289.27|287.27|846
1606863300000|2020-12-01 22:55:00|289.45|287.45|289.71|287.71|290.33|288.33|289.18|287.18|538
1606863600000|2020-12-01 23:00:00|289.72|287.72|289.16|287.16|290.62|288.62|289.15|287.15|600
1606863900000|2020-12-01 23:05:00|289.15|287.15|288.6|286.6|289.8|287.8|288.54|286.54|671
1606864200000|2020-12-01 23:10:00|288.61|286.61|287.78|285.78|288.85|286.85|286.96|284.96|698
1606864500000|2020-12-01 23:15:00|287.71|285.71|288.74|286.74|289.13|287.13|287.24|285.24|645
1606864800000|2020-12-01 23:20:00|288.73|286.73|286.41|284.41|288.73|286.73|286.36|284.36|679
1606865100000|2020-12-01 23:25:00|286.39|284.39|287.2|285.2|288.63|286.63|286.39|284.39|605
1606865400000|2020-12-01 23:30:00|287.19|285.19|288.93|286.93|288.93|286.93|287.12|285.12|508
1606865700000|2020-12-01 23:35:00|288.94|286.94|289.15|287.15|289.23|287.23|288.76|286.76|467
1606866000000|2020-12-01 23:40:00|289.16|287.16|288.75|286.75|289.16|287.16|287.94|285.94|581
1606866300000|2020-12-01 23:45:00|288.73|286.73|289.36|287.36|289.43|287.43|288.59|286.59|446
1606866600000|2020-12-01 23:50:00|289.39|287.39|289.44|287.44|289.48|287.48|289.1|287.1|302
1606866900000|2020-12-01 23:55:00|289.42|287.42|288.84|286.84|289.49|287.49|288.69|286.69|506
1606867200000|2020-12-02 00:00:00|288.83|286.83|285.82|283.82|288.95|286.95|285.55|283.55|771
1606867500000|2020-12-02 00:05:00|285.83|283.83|282.23|280.23|285.83|283.83|281.76|279.76|854
1606867800000|2020-12-02 00:10:00|282.22|280.22|284.62|282.62|284.82|282.82|282.2|280.2|621
1606868100000|2020-12-02 00:15:00|284.61|282.61|286.34|284.34|286.46|284.46|284.05|282.05|580
1606868400000|2020-12-02 00:20:00|286.35|284.35|287.31|285.31|287.34|285.34|285.97|283.97|503
1606868700000|2020-12-02 00:25:00|287.33|285.33|287.57|285.57|287.58|285.58|287.09|285.09|513
1606869000000|2020-12-02 00:30:00|287.56|285.56|288.95|286.95|289.05|287.05|287.55|285.55|403
1606869300000|2020-12-02 00:35:00|288.87|286.87|289.75|287.75|290.07|288.07|288.81|286.81|450
1606869600000|2020-12-02 00:40:00|289.76|287.76|290.41|288.41|290.71|288.71|289.76|287.76|427
1606869900000|2020-12-02 00:45:00|290.44|288.44|291.94|289.94|292.09|290.09|289.99|287.99|562
1606870200000|2020-12-02 00:50:00|291.88|289.88|291.62|289.62|291.9|289.9|291.23|289.23|460
1606870500000|2020-12-02 00:55:00|291.61|289.61|291.66|289.66|291.77|289.77|290.81|288.81|367
1606870800000|2020-12-02 01:00:00|291.6|289.6|291.14|289.14|291.68|289.68|290.98|288.98|528
1606871100000|2020-12-02 01:05:00|291.04|289.04|290.09|288.09|291.09|289.09|289.48|287.48|601
1606871400000|2020-12-02 01:10:00|290.08|288.08|290.47|288.47|290.81|288.81|290|288|466
1606871700000|2020-12-02 01:15:00|290.46|288.46|291.31|289.31|291.62|289.62|290.21|288.21|392
1606872000000|2020-12-02 01:20:00|291.28|289.28|290.85|288.85|291.41|289.41|290.56|288.56|477
1606872300000|2020-12-02 01:25:00|290.86|288.86|290.93|288.93|291.19|289.19|290.69|288.69|375
1606872600000|2020-12-02 01:30:00|290.92|288.92|290.94|288.94|291.16|289.16|290.54|288.54|323
1606872900000|2020-12-02 01:35:00|290.93|288.93|293.1|291.1|293.1|291.1|290.77|288.77|465
1606873200000|2020-12-02 01:40:00|293.14|291.14|293.24|291.24|293.93|291.93|293|291|509
1606873500000|2020-12-02 01:45:00|293.25|291.25|293.46|291.46|293.85|291.85|293.25|291.25|539
1606873800000|2020-12-02 01:50:00|293.44|291.44|293.36|291.36|293.6|291.6|292.95|290.95|568
1606874100000|2020-12-02 01:55:00|293.3|291.3|292.85|290.85|293.43|291.43|292.78|290.78|372
1606874400000|2020-12-02 02:00:00|292.9|290.9|293.33|291.33|294.11|292.11|292.72|290.72|497
1606874700000|2020-12-02 02:05:00|293.34|291.34|293.37|291.37|293.65|291.65|292.93|290.93|283
1606875000000|2020-12-02 02:10:00|293.41|291.41|293.02|291.02|293.62|291.62|292.71|290.71|402
1606875300000|2020-12-02 02:15:00|293.01|291.01|292.53|290.53|293.24|291.24|292.12|290.12|449
1606875600000|2020-12-02 02:20:00|292.5|290.5|292.6|290.6|292.86|290.86|292.15|290.15|287
1606875900000|2020-12-02 02:25:00|292.64|290.64|291.51|289.51|292.92|290.92|291.33|289.33|406
1606876200000|2020-12-02 02:30:00|291.49|289.49|291.06|289.06|291.81|289.81|290.83|288.83|484
1606876500000|2020-12-02 02:35:00|291.11|289.11|289.97|287.97|291.15|289.15|289.93|287.93|461
1606876800000|2020-12-02 02:40:00|289.96|287.96|289.95|287.95|290.2|288.2|289.64|287.64|324
1606877100000|2020-12-02 02:45:00|289.96|287.96|289.4|287.4|289.96|287.96|289.22|287.22|469
1606877400000|2020-12-02 02:50:00|289.42|287.42|289.64|287.64|289.67|287.67|289.27|287.27|342
1606877700000|2020-12-02 02:55:00|289.67|287.67|289.28|287.28|289.95|287.95|289.16|287.16|338
1606878000000|2020-12-02 03:00:00|289.29|287.29|290.36|288.36|290.36|288.36|288.78|286.78|560
1606878300000|2020-12-02 03:05:00|290.33|288.33|290.98|288.98|291.17|289.17|289.94|287.94|489
1606878600000|2020-12-02 03:10:00|291|289|289.33|287.33|291.19|289.19|289.16|287.16|532
1606878900000|2020-12-02 03:15:00|289.32|287.32|288.07|286.07|289.33|287.33|287.81|285.81|588
1606879200000|2020-12-02 03:20:00|288.09|286.09|287.84|285.84|288.54|286.54|287.84|285.84|494
1606879500000|2020-12-02 03:25:00|287.82|285.82|287.05|285.05|288.13|286.13|286.77|284.77|397
1606879800000|2020-12-02 03:30:00|287.04|285.04|288.53|286.53|288.67|286.67|286.39|284.39|551
1606880100000|2020-12-02 03:35:00|288.54|286.54|289.79|287.79|289.89|287.89|288.54|286.54|537
1606880400000|2020-12-02 03:40:00|289.81|287.81|290.29|288.29|290.34|288.34|289.8|287.8|366
1606880700000|2020-12-02 03:45:00|290.28|288.28|288.9|286.9|290.44|288.44|288.83|286.83|512
1606881000000|2020-12-02 03:50:00|288.93|286.93|286.86|284.86|289|287|286.85|284.85|544
1606881300000|2020-12-02 03:55:00|286.85|284.85|287.45|285.45|287.7|285.7|286.78|284.78|607
1606881600000|2020-12-02 04:00:00|287.48|285.48|289.22|287.22|289.57|287.57|287.45|285.45|537
1606881900000|2020-12-02 04:05:00|289.21|287.21|286.48|284.48|289.25|287.25|286.48|284.48|623
1606882200000|2020-12-02 04:10:00|286.47|284.47|285.34|283.34|286.47|284.47|285.01|283.01|661
1606882500000|2020-12-02 04:15:00|285.32|283.32|285.33|283.33|286.33|284.33|285.08|283.08|574
1606882800000|2020-12-02 04:20:00|285.34|283.34|286.16|284.16|286.22|284.22|284.68|282.68|641
1606883100000|2020-12-02 04:25:00|286.15|284.15|285.03|283.03|286.17|284.17|284.53|282.53|700
1606883400000|2020-12-02 04:30:00|285.07|283.07|285.28|283.28|286.29|284.29|284.99|282.99|618
1606883700000|2020-12-02 04:35:00|285.27|283.27|286.5|284.5|286.58|284.58|285.26|283.26|583
1606884000000|2020-12-02 04:40:00|286.51|284.51|286.93|284.93|286.93|284.93|286.15|284.15|652
1606884300000|2020-12-02 04:45:00|286.99|284.99|287.12|285.12|287.81|285.81|286.84|284.84|511
1606884600000|2020-12-02 04:50:00|287.11|285.11|287.54|285.54|287.58|285.58|286.96|284.96|354
1606884900000|2020-12-02 04:55:00|287.56|285.56|286.7|284.7|287.56|285.56|286.39|284.39|424
1606885200000|2020-12-02 05:00:00|286.69|284.69|286.83|284.83|286.95|284.95|286.56|284.56|418
1606885500000|2020-12-02 05:05:00|286.76|284.76|286.39|284.39|286.88|284.88|285.58|283.58|402
1606885800000|2020-12-02 05:10:00|286.38|284.38|289.41|287.41|289.46|287.46|286.34|284.34|647
1606886100000|2020-12-02 05:15:00|289.44|287.44|289.18|287.18|289.94|287.94|289.05|287.05|601
1606886400000|2020-12-02 05:20:00|289.17|287.17|288.64|286.64|289.19|287.19|288.41|286.41|546
1606886700000|2020-12-02 05:25:00|288.63|286.63|287.98|285.98|288.98|286.98|287.67|285.67|560
1606887000000|2020-12-02 05:30:00|287.99|285.99|288.77|286.77|289.1|287.1|287.61|285.61|662
1606887300000|2020-12-02 05:35:00|288.76|286.76|289.47|287.47|289.49|287.49|288.12|286.12|582
1606887600000|2020-12-02 05:40:00|289.48|287.48|289.75|287.75|290.06|288.06|289.33|287.33|473
1606887900000|2020-12-02 05:45:00|289.73|287.73|291.12|289.12|291.53|289.53|289.69|287.69|621
1606888200000|2020-12-02 05:50:00|291.19|289.19|291.51|289.51|291.7|289.7|291.12|289.12|423
1606888500000|2020-12-02 05:55:00|291.52|289.52|291.42|289.42|291.56|289.56|290.95|288.95|380
1606888800000|2020-12-02 06:00:00|291.41|289.41|292.04|290.04|292.05|290.05|291.01|289.01|427
1606889100000|2020-12-02 06:05:00|292.05|290.05|292.49|290.49|292.61|290.61|291.99|289.99|535
1606889400000|2020-12-02 06:10:00|292.48|290.48|292.54|290.54|292.67|290.67|291.9|289.9|561
1606889700000|2020-12-02 06:15:00|292.53|290.53|293.01|291.01|293.48|291.48|292.52|290.52|622
1606890000000|2020-12-02 06:20:00|292.99|290.99|292.52|290.52|292.99|290.99|292.04|290.04|498
1606890300000|2020-12-02 06:25:00|292.6|290.6|292.38|290.38|292.63|290.63|292.18|290.18|368
1606890600000|2020-12-02 06:30:00|292.4|290.4|293.08|291.08|293.28|291.28|292.17|290.17|361
1606890900000|2020-12-02 06:35:00|293.07|291.07|292.01|290.01|293.07|291.07|291.76|289.76|250
1606891200000|2020-12-02 06:40:00|291.99|289.99|291.62|289.62|292.15|290.15|291.54|289.54|179
1606891500000|2020-12-02 06:45:00|291.57|289.57|291.51|289.51|291.8|289.8|291.04|289.04|322
1606891800000|2020-12-02 06:50:00|291.53|289.53|292.54|290.54|293.1|291.1|291.41|289.41|473
1606892100000|2020-12-02 06:55:00|292.55|290.55|293.36|291.36|293.63|291.63|292.44|290.44|669
1606892400000|2020-12-02 07:00:00|293.28|291.28|293.15|291.15|294.08|292.08|293.14|291.14|501
1606892700000|2020-12-02 07:05:00|293.13|291.13|292.16|290.16|293.19|291.19|291.99|289.99|539
1606893000000|2020-12-02 07:10:00|292.08|290.08|292.01|290.01|292.39|290.39|291.82|289.82|407
1606893300000|2020-12-02 07:15:00|291.99|289.99|292.49|290.49|292.9|290.9|291.62|289.62|398
1606893600000|2020-12-02 07:20:00|292.5|290.5|292.14|290.14|292.5|290.5|291.87|289.87|440
1606893900000|2020-12-02 07:25:00|292.15|290.15|292.36|290.36|292.63|290.63|292.06|290.06|392
1606894200000|2020-12-02 07:30:00|292.37|290.37|292.79|290.79|292.79|290.79|292.28|290.28|325
1606894500000|2020-12-02 07:35:00|292.82|290.82|293.34|291.34|293.61|291.61|292.82|290.82|330
1606894800000|2020-12-02 07:40:00|293.33|291.33|293.28|291.28|293.71|291.71|293.06|291.06|398
1606895100000|2020-12-02 07:45:00|293.26|291.26|293.52|291.52|293.66|291.66|292.6|290.6|425
1606895400000|2020-12-02 07:50:00|293.47|291.47|293.63|291.63|293.76|291.76|292.94|290.94|414
1606895700000|2020-12-02 07:55:00|293.64|291.64|295.43|293.43|295.44|293.44|293.62|291.62|520
1606896000000|2020-12-02 08:00:00|295.37|293.37|294.13|292.13|295.37|293.37|293.76|291.76|503
1606896300000|2020-12-02 08:05:00|294.16|292.16|293.88|291.88|294.5|292.5|293.83|291.83|365
1606896600000|2020-12-02 08:10:00|293.87|291.87|293.64|291.64|294.34|292.34|293.48|291.48|391
1606896900000|2020-12-02 08:15:00|293.65|291.65|295.89|293.89|295.96|293.96|293.65|291.65|442
1606897200000|2020-12-02 08:20:00|295.91|293.91|295.01|293.01|296.23|294.23|294.96|292.96|555
1606897500000|2020-12-02 08:25:00|295.02|293.02|296.67|294.67|296.7|294.7|294.79|292.79|640
1606897800000|2020-12-02 08:30:00|296.7|294.7|296.36|294.36|297.11|295.11|296.08|294.08|644
1606898100000|2020-12-02 08:35:00|296.34|294.34|295.83|293.83|296.51|294.51|294.89|292.89|711
1606898400000|2020-12-02 08:40:00|295.82|293.82|295.97|293.97|296.05|294.05|295.29|293.29|492
1606898700000|2020-12-02 08:45:00|295.96|293.96|295.16|293.16|296.04|294.04|295.16|293.16|493
1606899000000|2020-12-02 08:50:00|295.17|293.17|295.06|293.06|295.64|293.64|294.77|292.77|471
1606899300000|2020-12-02 08:55:00|295.05|293.05|294.74|292.74|295.23|293.23|294.14|292.14|473
1606899600000|2020-12-02 09:00:00|294.76|292.76|294.41|292.41|295.61|293.61|294.15|292.15|599
1606899900000|2020-12-02 09:05:00|294.38|292.38|294.88|292.88|295.23|293.23|294.36|292.36|464
1606900200000|2020-12-02 09:10:00|294.89|292.89|295.5|293.5|295.55|293.55|294.71|292.71|496
1606900500000|2020-12-02 09:15:00|295.48|293.48|296.16|294.16|296.16|294.16|294.99|292.99|466
1606900800000|2020-12-02 09:20:00|296.15|294.15|298|296|298.59|296.59|296.15|294.15|579
1606901100000|2020-12-02 09:25:00|297.98|295.98|297.88|295.88|298.63|296.63|297.76|295.76|657
1606901400000|2020-12-02 09:30:00|297.9|295.9|296.45|294.45|298.16|296.16|296.06|294.06|651
1606901700000|2020-12-02 09:35:00|296.44|294.44|295.27|293.27|296.58|294.58|295.08|293.08|571
1606902000000|2020-12-02 09:40:00|295.28|293.28|295.11|293.11|295.63|293.63|294.79|292.79|483
1606902300000|2020-12-02 09:45:00|295.1|293.1|294.23|292.23|295.11|293.11|293.72|291.72|646
1606902600000|2020-12-02 09:50:00|294.26|292.26|294.25|292.25|294.51|292.51|294.05|292.05|434
1606902900000|2020-12-02 09:55:00|294.24|292.24|293.55|291.55|294.84|292.84|293.54|291.54|445
1606903200000|2020-12-02 10:00:00|293.54|291.54|294.29|292.29|295|293|293.54|291.54|513
1606903500000|2020-12-02 10:05:00|294.28|292.28|294.11|292.11|294.71|292.71|293.68|291.68|493
1606903800000|2020-12-02 10:10:00|294.1|292.1|293.35|291.35|294.13|292.13|292.71|290.71|567
1606904100000|2020-12-02 10:15:00|293.43|291.43|294.32|292.32|294.55|292.55|293.23|291.23|541
1606904400000|2020-12-02 10:20:00|294.3|292.3|293.94|291.94|294.57|292.57|293.94|291.94|345
1606904700000|2020-12-02 10:25:00|293.93|291.93|293.4|291.4|295.07|293.07|293.29|291.29|569
1606905000000|2020-12-02 10:30:00|293.41|291.41|294.46|292.46|294.48|292.48|293.41|291.41|486
1606905300000|2020-12-02 10:35:00|294.5|292.5|294.4|292.4|294.55|292.55|294.3|292.3|266
1606905600000|2020-12-02 10:40:00|294.41|292.41|294.66|292.66|294.69|292.69|294.23|292.23|228
1606905900000|2020-12-02 10:45:00|294.67|292.67|294.82|292.82|295.11|293.11|294.5|292.5|442
1606906200000|2020-12-02 10:50:00|294.81|292.81|294.84|292.84|295.23|293.23|294.59|292.59|386
1606906500000|2020-12-02 10:55:00|294.85|292.85|294.71|292.71|294.85|292.85|294.31|292.31|400
1606906800000|2020-12-02 11:00:00|294.72|292.72|295.67|293.67|295.67|293.67|294.72|292.72|269
1606907100000|2020-12-02 11:05:00|295.65|293.65|295.19|293.19|295.93|293.93|295.13|293.13|423
1606907400000|2020-12-02 11:10:00|295.15|293.15|294.8|292.8|295.17|293.17|294.71|292.71|462
1606907700000|2020-12-02 11:15:00|294.77|292.77|294.82|292.82|295.21|293.21|294.49|292.49|453
1606908000000|2020-12-02 11:20:00|294.87|292.87|295.69|293.69|295.78|293.78|294.19|292.19|503
1606908300000|2020-12-02 11:25:00|295.66|293.66|297.08|295.08|297.43|295.43|295.66|293.66|495
1606908600000|2020-12-02 11:30:00|297.09|295.09|296.87|294.87|297.39|295.39|296.61|294.61|468
1606908900000|2020-12-02 11:35:00|296.86|294.86|296.42|294.42|296.9|294.9|296.28|294.28|449
1606909200000|2020-12-02 11:40:00|296.41|294.41|295.7|293.7|296.46|294.46|295.4|293.4|594
1606909500000|2020-12-02 11:45:00|295.72|293.72|294.76|292.76|295.82|293.82|294.51|292.51|544
1606909800000|2020-12-02 11:50:00|294.75|292.75|295.33|293.33|295.35|293.35|294.66|292.66|466
1606910100000|2020-12-02 11:55:00|295.31|293.31|295.46|293.46|295.6|293.6|295.16|293.16|389
1606910400000|2020-12-02 12:00:00|295.45|293.45|290.56|288.56|295.5|293.5|290.4|288.4|900
1606910700000|2020-12-02 12:05:00|290.58|288.58|292.77|290.77|293.48|291.48|290.49|288.49|797
1606911000000|2020-12-02 12:10:00|292.74|290.74|293.35|291.35|293.35|291.35|292.57|290.57|680
1606911300000|2020-12-02 12:15:00|293.36|291.36|293.29|291.29|293.52|291.52|293.06|291.06|548
1606911600000|2020-12-02 12:20:00|293.27|291.27|293.15|291.15|293.49|291.49|292.57|290.57|482
1606911900000|2020-12-02 12:25:00|293.16|291.16|293.5|291.5|293.61|291.61|293.11|291.11|409
1606912200000|2020-12-02 12:30:00|293.49|291.49|292.79|290.79|293.6|291.6|292.31|290.31|533
1606912500000|2020-12-02 12:35:00|292.78|290.78|292.77|290.77|293.44|291.44|292.7|290.7|464
1606912800000|2020-12-02 12:40:00|292.78|290.78|291.11|289.11|292.86|290.86|291.02|289.02|495
1606913100000|2020-12-02 12:45:00|291.12|289.12|291.6|289.6|291.73|289.73|290.99|288.99|557
1606913400000|2020-12-02 12:50:00|291.59|289.59|292.84|290.84|292.84|290.84|291.59|289.59|418
1606913700000|2020-12-02 12:55:00|292.89|290.89|293.06|291.06|293.21|291.21|292.55|290.55|476
1606914000000|2020-12-02 13:00:00|293.13|291.13|293.65|291.65|294.04|292.04|292.58|290.58|512
1606914300000|2020-12-02 13:05:00|293.64|291.64|293.76|291.76|294.16|292.16|293.29|291.29|517
1606914600000|2020-12-02 13:10:00|293.77|291.77|293.97|291.97|294|292|293.77|291.77|323
1606914900000|2020-12-02 13:15:00|293.95|291.95|293.95|291.95|294.07|292.07|293.83|291.83|267
1606915200000|2020-12-02 13:20:00|293.9|291.9|294.74|292.74|295.1|293.1|293.54|291.54|639
1606915500000|2020-12-02 13:25:00|294.77|292.77|295.35|293.35|295.39|293.39|294.64|292.64|496
1606915800000|2020-12-02 13:30:00|295.4|293.4|296.19|294.19|296.26|294.26|295.17|293.17|536
1606916100000|2020-12-02 13:35:00|296.2|294.2|295.84|293.84|296.21|294.21|295.7|293.7|501
1606916400000|2020-12-02 13:40:00|295.87|293.87|295.23|293.23|295.88|293.88|295.05|293.05|494
1606916700000|2020-12-02 13:45:00|295.21|293.21|294.81|292.81|295.77|293.77|294.81|292.81|564
1606917000000|2020-12-02 13:50:00|294.83|292.83|294.86|292.86|295.16|293.16|294.73|292.73|440
1606917300000|2020-12-02 13:55:00|294.87|292.87|294.19|292.19|294.87|292.87|294.18|292.18|472
1606917600000|2020-12-02 14:00:00|294.18|292.18|294.27|292.27|294.6|292.6|293.35|291.35|541
1606917900000|2020-12-02 14:05:00|294.24|292.24|294.06|292.06|294.34|292.34|293.93|291.93|394
1606918200000|2020-12-02 14:10:00|294.02|292.02|294.73|292.73|295.17|293.17|293.94|291.94|427
1606918500000|2020-12-02 14:15:00|294.72|292.72|294.27|292.27|294.85|292.85|294.23|292.23|287
1606918800000|2020-12-02 14:20:00|294.26|292.26|293.22|291.22|294.58|292.58|293.22|291.22|557
1606919100000|2020-12-02 14:25:00|293.2|291.2|292.76|290.76|293.42|291.42|292.52|290.52|506
1606919400000|2020-12-02 14:30:00|292.75|290.75|292.48|290.48|292.76|290.76|292.09|290.09|512
1606919700000|2020-12-02 14:35:00|292.49|290.49|291.86|289.86|292.58|290.58|291.81|289.81|435
1606920000000|2020-12-02 14:40:00|291.9|289.9|291.38|289.38|292.31|290.31|291.1|289.1|458
1606920300000|2020-12-02 14:45:00|291.37|289.37|291.71|289.71|292.39|290.39|291.36|289.36|556
1606920600000|2020-12-02 14:50:00|291.7|289.7|291.92|289.92|292.02|290.02|291.51|289.51|446
1606920900000|2020-12-02 14:55:00|291.91|289.91|291.51|289.51|292.45|290.45|291.51|289.51|537
1606921200000|2020-12-02 15:00:00|291.54|289.54|289.48|287.48|291.54|289.54|287.77|285.77|858
1606921500000|2020-12-02 15:05:00|289.52|287.52|290.08|288.08|290.59|288.59|289.24|287.24|541
1606921800000|2020-12-02 15:10:00|290.09|288.09|291.1|289.1|291.64|289.64|290.07|288.07|548
1606922100000|2020-12-02 15:15:00|291.11|289.11|291.23|289.23|291.43|289.43|290.9|288.9|523
1606922400000|2020-12-02 15:20:00|291.24|289.24|290.71|288.71|291.37|289.37|290.48|288.48|515
1606922700000|2020-12-02 15:25:00|290.73|288.73|289.74|287.74|290.88|288.88|289.38|287.38|547
1606923000000|2020-12-02 15:30:00|289.75|287.75|289.33|287.33|289.75|287.75|288.6|286.6|623
1606923300000|2020-12-02 15:35:00|289.32|287.32|288.6|286.6|290.11|288.11|288.6|286.6|617
1606923600000|2020-12-02 15:40:00|288.66|286.66|289.02|287.02|289.5|287.5|288.62|286.62|523
1606923900000|2020-12-02 15:45:00|289.01|287.01|289.76|287.76|289.86|287.86|289.01|287.01|485
1606924200000|2020-12-02 15:50:00|289.77|287.77|289.95|287.95|290.48|288.48|289.73|287.73|553
1606924500000|2020-12-02 15:55:00|289.94|287.94|290.03|288.03|290.42|288.42|289.72|287.72|468
1606924800000|2020-12-02 16:00:00|290.04|288.04|286.06|284.06|290.19|288.19|286.06|284.06|712
1606925100000|2020-12-02 16:05:00|286.13|284.13|286.76|284.76|287.09|285.09|286.04|284.04|692
1606925400000|2020-12-02 16:10:00|286.75|284.75|289.28|287.28|289.28|287.28|286.21|284.21|699
1606925700000|2020-12-02 16:15:00|289.2|287.2|291.01|289.01|291.04|289.04|289.17|287.17|621
1606926000000|2020-12-02 16:20:00|291|289|292.73|290.73|292.83|290.83|290.97|288.97|650
1606926300000|2020-12-02 16:25:00|292.75|290.75|292.27|290.27|292.81|290.81|291.99|289.99|585
1606926600000|2020-12-02 16:30:00|292.25|290.25|292.02|290.02|292.54|290.54|291.87|289.87|459
1606926900000|2020-12-02 16:35:00|292.07|290.07|291.77|289.77|292.34|290.34|291.07|289.07|546
1606927200000|2020-12-02 16:40:00|291.78|289.78|291.35|289.35|292.31|290.31|291.26|289.26|508
1606927500000|2020-12-02 16:45:00|291.34|289.34|289.71|287.71|291.34|289.34|289.48|287.48|677
1606927800000|2020-12-02 16:50:00|289.7|287.7|288.25|286.25|289.71|287.71|288.02|286.02|595
1606928100000|2020-12-02 16:55:00|288.26|286.26|288.55|286.55|289.18|287.18|288.04|286.04|510
1606928400000|2020-12-02 17:00:00|288.54|286.54|288.77|286.77|289.47|287.47|288.09|286.09|571
1606928700000|2020-12-02 17:05:00|288.78|286.78|290.03|288.03|290.13|288.13|288.63|286.63|540
1606929000000|2020-12-02 17:10:00|290.09|288.09|289.6|287.6|290.11|288.11|289.07|287.07|406
1606929300000|2020-12-02 17:15:00|289.61|287.61|290.57|288.57|290.63|288.63|289.56|287.56|413
1606929600000|2020-12-02 17:20:00|290.58|288.58|291.03|289.03|291.37|289.37|290.54|288.54|325
1606929900000|2020-12-02 17:25:00|291|289|290.21|288.21|291.09|289.09|290.21|288.21|338
1606930200000|2020-12-02 17:30:00|290.17|288.17|289.93|287.93|290.71|288.71|289.67|287.67|553
1606930500000|2020-12-02 17:35:00|290.05|288.05|290.42|288.42|291.01|289.01|289.98|287.98|387
1606930800000|2020-12-02 17:40:00|290.43|288.43|290.19|288.19|290.6|288.6|289.95|287.95|352
1606931100000|2020-12-02 17:45:00|290.18|288.18|291.12|289.12|291.23|289.23|290.15|288.15|390
1606931400000|2020-12-02 17:50:00|291.14|289.14|291.16|289.16|291.3|289.3|290.85|288.85|380
1606931700000|2020-12-02 17:55:00|291.15|289.15|291.24|289.24|291.32|289.32|291|289|316
1606932000000|2020-12-02 18:00:00|291.22|289.22|292.51|290.51|292.51|290.51|290.98|288.98|478
1606932300000|2020-12-02 18:05:00|292.49|290.49|294.02|292.02|294.16|292.16|292.42|290.42|618
1606932600000|2020-12-02 18:10:00|294|292|294.41|292.41|294.53|292.53|293.85|291.85|563
1606932900000|2020-12-02 18:15:00|294.4|292.4|293.48|291.48|294.77|292.77|293.33|291.33|646
1606933200000|2020-12-02 18:20:00|293.47|291.47|293.22|291.22|293.62|291.62|292.57|290.57|498
1606933500000|2020-12-02 18:25:00|293.21|291.21|293.84|291.84|293.93|291.93|293|291|408
1606933800000|2020-12-02 18:30:00|293.85|291.85|292.95|290.95|293.89|291.89|292.26|290.26|522
1606934100000|2020-12-02 18:35:00|293.05|291.05|293.06|291.06|293.13|291.13|292.56|290.56|278
1606934400000|2020-12-02 18:40:00|293.08|291.08|292.87|290.87|293.08|291.08|292.23|290.23|371
1606934700000|2020-12-02 18:45:00|292.86|290.86|292.64|290.64|292.87|290.87|292.29|290.29|307
1606935000000|2020-12-02 18:50:00|292.65|290.65|292.67|290.67|292.78|290.78|292.31|290.31|358
1606935300000|2020-12-02 18:55:00|292.66|290.66|291.85|289.85|292.69|290.69|291.7|289.7|349
1606935600000|2020-12-02 19:00:00|291.84|289.84|292.94|290.94|293.43|291.43|291.84|289.84|560
1606935900000|2020-12-02 19:05:00|292.95|290.95|292.45|290.45|293.21|291.21|292.01|290.01|518
1606936200000|2020-12-02 19:10:00|292.46|290.46|292.73|290.73|293.03|291.03|292.45|290.45|331
1606936500000|2020-12-02 19:15:00|292.72|290.72|291.69|289.69|292.72|290.72|291.51|289.51|432
1606936800000|2020-12-02 19:20:00|291.7|289.7|291.97|289.97|292.1|290.1|291.62|289.62|330
1606937100000|2020-12-02 19:25:00|291.99|289.99|292.1|290.1|292.15|290.15|291.8|289.8|299
1606937400000|2020-12-02 19:30:00|292.09|290.09|292.26|290.26|292.39|290.39|291.91|289.91|291
1606937700000|2020-12-02 19:35:00|292.25|290.25|292.26|290.26|292.65|290.65|292.08|290.08|335
1606938000000|2020-12-02 19:40:00|292.27|290.27|292.43|290.43|292.66|290.66|292.13|290.13|289
1606938300000|2020-12-02 19:45:00|292.44|290.44|292.34|290.34|292.54|290.54|292.14|290.14|416
1606938600000|2020-12-02 19:50:00|292.33|290.33|292.24|290.24|292.63|290.63|292|290|330
1606938900000|2020-12-02 19:55:00|292.23|290.23|292.14|290.14|292.53|290.53|292.03|290.03|335
1606939200000|2020-12-02 20:00:00|292.13|290.13|293.26|291.26|293.35|291.35|292.12|290.12|377
1606939500000|2020-12-02 20:05:00|293.27|291.27|292.18|290.18|293.35|291.35|291.93|289.93|388
1606939800000|2020-12-02 20:10:00|292.17|290.17|292.27|290.27|292.52|290.52|291.98|289.98|369
1606940100000|2020-12-02 20:15:00|292.16|290.16|292.45|290.45|292.49|290.49|292.03|290.03|272
1606940400000|2020-12-02 20:20:00|292.42|290.42|292.15|290.15|292.42|290.42|292|290|250
1606940700000|2020-12-02 20:25:00|292.16|290.16|292.42|290.42|292.58|290.58|292.13|290.13|243
1606941000000|2020-12-02 20:30:00|292.4|290.4|292.63|290.63|292.71|290.71|292.28|290.28|297
1606941300000|2020-12-02 20:35:00|292.64|290.64|293.54|291.54|293.6|291.6|292.58|290.58|294
1606941600000|2020-12-02 20:40:00|293.56|291.56|293.41|291.41|293.97|291.97|293.33|291.33|436
1606941900000|2020-12-02 20:45:00|293.42|291.42|293.24|291.24|293.72|291.72|293.1|291.1|439
1606942200000|2020-12-02 20:50:00|293.25|291.25|293.44|291.44|293.61|291.61|292.65|290.65|393
1606942500000|2020-12-02 20:55:00|293.43|291.43|293.42|291.42|293.62|291.62|293.36|291.36|324
1606942800000|2020-12-02 21:00:00|293.43|291.43|294.43|292.43|294.43|292.43|293.37|291.37|251
1606943100000|2020-12-02 21:05:00|294.41|292.41|294.75|292.75|294.9|292.9|294.3|292.3|384
1606943400000|2020-12-02 21:10:00|294.77|292.77|293.73|291.73|294.78|292.78|293.63|291.63|451
1606943700000|2020-12-02 21:15:00|293.72|291.72|293.84|291.84|294.02|292.02|293.67|291.67|278
1606944000000|2020-12-02 21:20:00|293.83|291.83|293.78|291.78|294.02|292.02|293.69|291.69|267
1606944300000|2020-12-02 21:25:00|293.79|291.79|293.42|291.42|293.83|291.83|293.42|291.42|328
1606944600000|2020-12-02 21:30:00|293.43|291.43|293.62|291.62|293.81|291.81|293.4|291.4|251
1606944900000|2020-12-02 21:35:00|293.61|291.61|293.67|291.67|293.84|291.84|293.44|291.44|244
1606945200000|2020-12-02 21:40:00|293.7|291.7|293.52|291.52|293.89|291.89|293.34|291.34|318
1606945500000|2020-12-02 21:45:00|293.51|291.51|294.09|292.09|294.13|292.13|293.34|291.34|330
1606945800000|2020-12-02 21:50:00|294.08|292.08|293.88|291.88|294.22|292.22|293.88|291.88|283
1606946100000|2020-12-02 21:55:00|293.91|291.91|293.77|291.77|294.15|292.15|293.77|291.77|221
1606946400000|2020-12-02 22:00:00|293.78|291.78|294.21|292.21|294.21|292.21|293.72|291.72|180
1606946700000|2020-12-02 22:05:00|294.24|292.24|294.68|292.68|294.71|292.71|294.23|292.23|238
1606947000000|2020-12-02 22:10:00|294.67|292.67|294.79|292.79|294.86|292.86|294.6|292.6|213
1606947300000|2020-12-02 22:15:00|294.71|292.71|294.77|292.77|294.93|292.93|294.35|292.35|175
1606947600000|2020-12-02 22:20:00|294.73|292.73|293.83|291.83|294.82|292.82|293.55|291.55|310
1606947900000|2020-12-02 22:25:00|293.81|291.81|293.53|291.53|294.02|292.02|293.5|291.5|245
1606948200000|2020-12-02 22:30:00|293.54|291.54|293.17|291.17|293.74|291.74|293.05|291.05|238
1606948500000|2020-12-02 22:35:00|293.22|291.22|293.4|291.4|293.58|291.58|293.22|291.22|212
1606948800000|2020-12-02 22:40:00|293.41|291.41|293.56|291.56|293.6|291.6|292.92|290.92|218
1606949100000|2020-12-02 22:45:00|293.57|291.57|294.19|292.19|294.19|292.19|293.16|291.16|211
1606949400000|2020-12-02 22:50:00|294.16|292.16|293.8|291.8|294.19|292.19|293.44|291.44|248
1606949700000|2020-12-02 22:55:00|293.83|291.83|293.1|291.1|294.04|292.04|292.76|290.76|417
1606950000000|2020-12-02 23:00:00|293.12|291.12|293.45|291.45|293.82|291.82|293.09|291.09|470
1606950300000|2020-12-02 23:05:00|293.44|291.44|294.41|292.41|294.46|292.46|293.3|291.3|633
1606950600000|2020-12-02 23:10:00|294.39|292.39|294.28|292.28|294.62|292.62|294.13|292.13|373
1606950900000|2020-12-02 23:15:00|294.26|292.26|294.3|292.3|294.4|292.4|294.19|292.19|216
1606951200000|2020-12-02 23:20:00|294.29|292.29|294.8|292.8|294.81|292.81|294.29|292.29|274
1606951500000|2020-12-02 23:25:00|294.88|292.88|295.05|293.05|295.06|293.06|294.88|292.88|156
1606951800000|2020-12-02 23:30:00|295.04|293.04|295.66|293.66|295.8|293.8|295.04|293.04|291
1606952100000|2020-12-02 23:35:00|295.8|293.8|295.79|293.79|295.83|293.83|295.53|293.53|237
1606952400000|2020-12-02 23:40:00|295.8|293.8|296.18|294.18|296.19|294.19|295.72|293.72|209
1606952700000|2020-12-02 23:45:00|296.19|294.19|295.59|293.59|296.19|294.19|295.59|293.59|257
1606953000000|2020-12-02 23:50:00|295.61|293.61|295.16|293.16|295.64|293.64|294.89|292.89|426
1606953300000|2020-12-02 23:55:00|295.18|293.18|295.54|293.54|295.77|293.77|295.1|293.1|355
1606953600000|2020-12-03 00:00:00|295.55|293.55|296.27|294.27|296.65|294.65|295.05|293.05|519
1606953900000|2020-12-03 00:05:00|296.26|294.26|296.5|294.5|296.7|294.7|296.25|294.25|303
1606954200000|2020-12-03 00:10:00|296.52|294.52|296.54|294.54|296.59|294.59|296.15|294.15|299
1606954500000|2020-12-03 00:15:00|296.53|294.53|297.58|295.58|297.76|295.76|296.05|294.05|409
1606954800000|2020-12-03 00:20:00|297.57|295.57|296.79|294.79|298.2|296.2|296.57|294.57|526
1606955100000|2020-12-03 00:25:00|296.81|294.81|296.71|294.71|296.99|294.99|296.61|294.61|294
1606955400000|2020-12-03 00:30:00|296.7|294.7|295.08|293.08|296.7|294.7|295.06|293.06|423
1606955700000|2020-12-03 00:35:00|295.12|293.12|295.67|293.67|295.96|293.96|295.08|293.08|439
1606956000000|2020-12-03 00:40:00|295.68|293.68|295.33|293.33|295.71|293.71|295.33|293.33|273
1606956300000|2020-12-03 00:45:00|295.36|293.36|295.38|293.38|295.52|293.52|295.24|293.24|226
1606956600000|2020-12-03 00:50:00|295.36|293.36|297.14|295.14|297.18|295.18|295.21|293.21|347
1606956900000|2020-12-03 00:55:00|297.15|295.15|296.93|294.93|297.18|295.18|296.71|294.71|325
1606957200000|2020-12-03 01:00:00|296.92|294.92|295.11|293.11|296.98|294.98|294.44|292.44|634
1606957500000|2020-12-03 01:05:00|295.13|293.13|294.89|292.89|295.4|293.4|294.47|292.47|479
1606957800000|2020-12-03 01:10:00|294.9|292.9|294.47|292.47|294.95|292.95|294.33|292.33|482
1606958100000|2020-12-03 01:15:00|294.43|292.43|294.84|292.84|294.98|292.98|294.42|292.42|325
1606958400000|2020-12-03 01:20:00|294.9|292.9|294.49|292.49|294.97|292.97|294.34|292.34|331
1606958700000|2020-12-03 01:25:00|294.5|292.5|293.86|291.86|294.95|292.95|293.81|291.81|377
1606959000000|2020-12-03 01:30:00|293.85|291.85|292.56|290.56|293.98|291.98|292.03|290.03|632
1606959300000|2020-12-03 01:35:00|292.57|290.57|292.38|290.38|292.68|290.68|292.07|290.07|403
1606959600000|2020-12-03 01:40:00|292.39|290.39|292.1|290.1|292.41|290.41|291.69|289.69|409
1606959900000|2020-12-03 01:45:00|292.09|290.09|292.4|290.4|292.44|290.44|291.62|289.62|405
1606960200000|2020-12-03 01:50:00|292.41|290.41|292.63|290.63|292.73|290.73|292.26|290.26|271
1606960500000|2020-12-03 01:55:00|292.62|290.62|292.57|290.57|292.71|290.71|292.44|290.44|197
1606960800000|2020-12-03 02:00:00|292.56|290.56|292.78|290.78|292.87|290.87|292.48|290.48|201
1606961100000|2020-12-03 02:05:00|292.73|290.73|292.79|290.79|292.88|290.88|291.98|289.98|319
1606961400000|2020-12-03 02:10:00|292.81|290.81|293|291|293.35|291.35|292.81|290.81|386
1606961700000|2020-12-03 02:15:00|293.01|291.01|292.51|290.51|293.05|291.05|292.36|290.36|195
1606962000000|2020-12-03 02:20:00|292.5|290.5|292.01|290.01|292.5|290.5|291.8|289.8|222
1606962300000|2020-12-03 02:25:00|292|290|292.3|290.3|292.56|290.56|291.69|289.69|253
1606962600000|2020-12-03 02:30:00|292.29|290.29|292.42|290.42|292.48|290.48|292|290|259
1606962900000|2020-12-03 02:35:00|292.46|290.46|292.73|290.73|292.9|290.9|292.45|290.45|297
1606963200000|2020-12-03 02:40:00|292.72|290.72|292.54|290.54|292.91|290.91|292.48|290.48|205
1606963500000|2020-12-03 02:45:00|292.55|290.55|292.33|290.33|292.64|290.64|292.12|290.12|217
1606963800000|2020-12-03 02:50:00|292.32|290.32|292.02|290.02|292.46|290.46|292|290|232
1606964100000|2020-12-03 02:55:00|292.03|290.03|292.29|290.29|292.38|290.38|291.97|289.97|208
1606964400000|2020-12-03 03:00:00|292.31|290.31|292.67|290.67|292.76|290.76|291.85|289.85|209
1606964700000|2020-12-03 03:05:00|292.66|290.66|292.78|290.78|292.87|290.87|292.48|290.48|158
1606965000000|2020-12-03 03:10:00|292.79|290.79|293.31|291.31|293.31|291.31|292.79|290.79|160
1606965300000|2020-12-03 03:15:00|293.34|291.34|293.35|291.35|293.38|291.38|293.14|291.14|206
1606965600000|2020-12-03 03:20:00|293.34|291.34|293.07|291.07|293.34|291.34|292.99|290.99|192
1606965900000|2020-12-03 03:25:00|293.05|291.05|293.14|291.14|293.16|291.16|292.88|290.88|188
1606966200000|2020-12-03 03:30:00|293.11|291.11|293.36|291.36|293.52|291.52|292.94|290.94|218
1606966500000|2020-12-03 03:35:00|293.35|291.35|293.52|291.52|293.54|291.54|293.29|291.29|225
1606966800000|2020-12-03 03:40:00|293.53|291.53|294.15|292.15|294.19|292.19|293.45|291.45|263
1606967100000|2020-12-03 03:45:00|294.2|292.2|293.87|291.87|294.23|292.23|293.71|291.71|196
1606967400000|2020-12-03 03:50:00|293.88|291.88|293.55|291.55|293.92|291.92|293.53|291.53|211
1606967700000|2020-12-03 03:55:00|293.54|291.54|293.03|291.03|293.54|291.54|293.03|291.03|223
1606968000000|2020-12-03 04:00:00|293.01|291.01|293.37|291.37|293.46|291.46|292.82|290.82|300
1606968300000|2020-12-03 04:05:00|293.36|291.36|293.42|291.42|293.51|291.51|293.29|291.29|172
1606968600000|2020-12-03 04:10:00|293.43|291.43|293.95|291.95|294.01|292.01|293.36|291.36|185
1606968900000|2020-12-03 04:15:00|293.94|291.94|294.09|292.09|294.28|292.28|293.86|291.86|233
1606969200000|2020-12-03 04:20:00|294.1|292.1|293.48|291.48|294.14|292.14|293.46|291.46|158
1606969500000|2020-12-03 04:25:00|293.47|291.47|292.9|290.9|293.48|291.48|292.82|290.82|394
1606969800000|2020-12-03 04:30:00|292.91|290.91|292.26|290.26|293.17|291.17|292.22|290.22|248
1606970100000|2020-12-03 04:35:00|292.24|290.24|292.06|290.06|292.39|290.39|291.82|289.82|360
1606970400000|2020-12-03 04:40:00|292.05|290.05|292.17|290.17|292.36|290.36|291.94|289.94|161
1606970700000|2020-12-03 04:45:00|292.16|290.16|292.32|290.32|292.46|290.46|292.14|290.14|200
1606971000000|2020-12-03 04:50:00|292.34|290.34|292.69|290.69|292.72|290.72|292.32|290.32|234
1606971300000|2020-12-03 04:55:00|292.73|290.73|292.54|290.54|292.78|290.78|292.52|290.52|125
1606971600000|2020-12-03 05:00:00|292.55|290.55|292.52|290.52|292.61|290.61|292.45|290.45|187
1606971900000|2020-12-03 05:05:00|292.53|290.53|292.81|290.81|292.87|290.87|292.51|290.51|182
1606972200000|2020-12-03 05:10:00|292.8|290.8|292.7|290.7|293.12|291.12|292.54|290.54|217
1606972500000|2020-12-03 05:15:00|292.68|290.68|292.36|290.36|292.79|290.79|292.36|290.36|161
1606972800000|2020-12-03 05:20:00|292.37|290.37|293.23|291.23|293.26|291.26|292.36|290.36|356
1606973100000|2020-12-03 05:25:00|293.24|291.24|293.29|291.29|293.35|291.35|293.21|291.21|172
1606973400000|2020-12-03 05:30:00|293.27|291.27|292.77|290.77|293.3|291.3|292.72|290.72|204
1606973700000|2020-12-03 05:35:00|292.76|290.76|291.01|289.01|292.77|290.77|290.86|288.86|284
1606974000000|2020-12-03 05:40:00|290.98|288.98|289.34|287.34|290.98|288.98|288.74|286.74|732
1606974300000|2020-12-03 05:45:00|289.33|287.33|289.78|287.78|290.02|288.02|289.25|287.25|506
1606974600000|2020-12-03 05:50:00|289.79|287.79|290.2|288.2|290.51|288.51|289.77|287.77|395
1606974900000|2020-12-03 05:55:00|290.17|288.17|287.55|285.55|290.17|288.17|287.4|285.4|477
1606975200000|2020-12-03 06:00:00|287.56|285.56|289.95|287.95|290.21|288.21|286.91|284.91|624
1606975500000|2020-12-03 06:05:00|289.91|287.91|289.46|287.46|290.05|288.05|289.22|287.22|536
1606975800000|2020-12-03 06:10:00|289.47|287.47|289.51|287.51|290.11|288.11|289.42|287.42|405
1606976100000|2020-12-03 06:15:00|289.5|287.5|288.92|286.92|289.5|287.5|288.83|286.83|366
1606976400000|2020-12-03 06:20:00|288.93|286.93|289.18|287.18|289.44|287.44|288.78|286.78|369
1606976700000|2020-12-03 06:25:00|289.17|287.17|289.15|287.15|289.24|287.24|288.74|286.74|259
1606977000000|2020-12-03 06:30:00|289.13|287.13|289.08|287.08|289.34|287.34|288.82|286.82|278
1606977300000|2020-12-03 06:35:00|289.03|287.03|288.6|286.6|289.03|287.03|288.21|286.21|300
1606977600000|2020-12-03 06:40:00|288.61|286.61|289.08|287.08|289.39|287.39|288.42|286.42|381
1606977900000|2020-12-03 06:45:00|289.07|287.07|288.28|286.28|289.08|287.08|288.27|286.27|202
1606978200000|2020-12-03 06:50:00|288.29|286.29|288.45|286.45|288.53|286.53|288.14|286.14|250
1606978500000|2020-12-03 06:55:00|288.44|286.44|287.96|285.96|288.51|286.51|287.64|285.64|294
1606978800000|2020-12-03 07:00:00|287.97|285.97|287.19|285.19|287.97|285.97|287.03|285.03|399
1606979100000|2020-12-03 07:05:00|287.2|285.2|287.75|285.75|287.75|285.75|287.12|285.12|232
1606979400000|2020-12-03 07:10:00|287.76|285.76|287.4|285.4|288|286|287.39|285.39|212
1606979700000|2020-12-03 07:15:00|287.41|285.41|288.11|286.11|288.16|286.16|287.11|285.11|335
1606980000000|2020-12-03 07:20:00|288.13|286.13|289.84|287.84|289.91|287.91|288.13|286.13|385
1606980300000|2020-12-03 07:25:00|289.85|287.85|290.08|288.08|290.23|288.23|289.83|287.83|294
1606980600000|2020-12-03 07:30:00|290.06|288.06|291.16|289.16|291.75|289.75|289.84|287.84|627
1606980900000|2020-12-03 07:35:00|291.15|289.15|290.31|288.31|291.19|289.19|290.2|288.2|324
1606981200000|2020-12-03 07:40:00|290.3|288.3|290.33|288.33|290.46|288.46|290.24|288.24|312
1606981500000|2020-12-03 07:45:00|290.34|288.34|291.02|289.02|291.04|289.04|289.99|287.99|374
1606981800000|2020-12-03 07:50:00|291.01|289.01|290.83|288.83|291.14|289.14|290.63|288.63|315
1606982100000|2020-12-03 07:55:00|290.84|288.84|290.52|288.52|291|289|290.43|288.43|242
1606982400000|2020-12-03 08:00:00|290.53|288.53|290.59|288.59|290.67|288.67|290.05|288.05|299
1606982700000|2020-12-03 08:05:00|290.58|288.58|289.9|287.9|290.58|288.58|289.66|287.66|344
1606983000000|2020-12-03 08:10:00|289.89|287.89|287.75|285.75|289.98|287.98|287.41|285.41|497
1606983300000|2020-12-03 08:15:00|287.76|285.76|291.19|289.19|291.25|289.25|287.3|285.3|596
1606983600000|2020-12-03 08:20:00|291.18|289.18|293.33|291.33|293.38|291.38|291.15|289.15|609
1606983900000|2020-12-03 08:25:00|293.36|291.36|292.93|290.93|293.46|291.46|292.58|290.58|489
1606984200000|2020-12-03 08:30:00|292.94|290.94|292.66|290.66|293.09|291.09|292.62|290.62|264
1606984500000|2020-12-03 08:35:00|292.65|290.65|291.78|289.78|292.81|290.81|291.64|289.64|298
1606984800000|2020-12-03 08:40:00|291.75|289.75|291.49|289.49|291.83|289.83|291.14|289.14|391
1606985100000|2020-12-03 08:45:00|291.46|289.46|291.79|289.79|292.34|290.34|291.46|289.46|376
1606985400000|2020-12-03 08:50:00|291.8|289.8|292.28|290.28|292.33|290.33|291.8|289.8|312
1606985700000|2020-12-03 08:55:00|292.27|290.27|292.68|290.68|292.7|290.7|292.19|290.19|387
1606986000000|2020-12-03 09:00:00|292.69|290.69|293.65|291.65|293.92|291.92|292.67|290.67|466
1606986300000|2020-12-03 09:05:00|293.62|291.62|290.24|288.24|293.66|291.66|290.23|288.23|629
1606986600000|2020-12-03 09:10:00|290.52|288.52|290.1|288.1|291.46|289.46|289.82|287.82|653
1606986900000|2020-12-03 09:15:00|290.11|288.11|290.87|288.87|290.87|288.87|290|288|435
1606987200000|2020-12-03 09:20:00|290.93|288.93|290.72|288.72|290.93|288.93|290.53|288.53|356
1606987500000|2020-12-03 09:25:00|290.73|288.73|290.4|288.4|290.85|288.85|290.25|288.25|279
1606987800000|2020-12-03 09:30:00|290.38|288.38|290.48|288.48|290.79|288.79|290.28|288.28|272
1606988100000|2020-12-03 09:35:00|290.49|288.49|290.39|288.39|290.83|288.83|290.36|288.36|177
1606988400000|2020-12-03 09:40:00|290.38|288.38|290.68|288.68|290.86|288.86|290.38|288.38|189
1606988700000|2020-12-03 09:45:00|290.67|288.67|291.44|289.44|291.56|289.56|290.64|288.64|269
1606989000000|2020-12-03 09:50:00|291.46|289.46|291.71|289.71|291.76|289.76|291.29|289.29|166
1606989300000|2020-12-03 09:55:00|291.72|289.72|292.41|290.41|292.42|290.42|291.54|289.54|309
1606989600000|2020-12-03 10:00:00|292.4|290.4|292.46|290.46|292.49|290.49|292.04|290.04|361
1606989900000|2020-12-03 10:05:00|292.52|290.52|292.04|290.04|292.6|290.6|292.04|290.04|203
1606990200000|2020-12-03 10:10:00|292.03|290.03|291.95|289.95|292.2|290.2|291.8|289.8|322
1606990500000|2020-12-03 10:15:00|291.98|289.98|292.26|290.26|292.3|290.3|291.85|289.85|332
1606990800000|2020-12-03 10:20:00|292.28|290.28|293.74|291.74|293.77|291.77|292.27|290.27|353
1606991100000|2020-12-03 10:25:00|293.75|291.75|293.99|291.99|294.06|292.06|293.54|291.54|336
1606991400000|2020-12-03 10:30:00|294|292|294.45|292.45|294.74|292.74|293.87|291.87|475
1606991700000|2020-12-03 10:35:00|294.47|292.47|295|293|295.1|293.1|294.24|292.24|300
1606992000000|2020-12-03 10:40:00|294.99|292.99|295.35|293.35|295.37|293.37|294.92|292.92|321
1606992300000|2020-12-03 10:45:00|295.36|293.36|295.62|293.62|295.67|293.67|295.04|293.04|242
1606992600000|2020-12-03 10:50:00|295.57|293.57|295.17|293.17|295.64|293.64|295.17|293.17|212
1606992900000|2020-12-03 10:55:00|295.18|293.18|295.18|293.18|295.34|293.34|295.15|293.15|167
1606993200000|2020-12-03 11:00:00|295.17|293.17|296.34|294.34|296.35|294.35|295.14|293.14|247
1606993500000|2020-12-03 11:05:00|296.35|294.35|294.29|292.29|296.77|294.77|294.16|292.16|457
1606993800000|2020-12-03 11:10:00|294.31|292.31|293.34|291.34|294.69|292.69|293.31|291.31|607
1606994100000|2020-12-03 11:15:00|293.33|291.33|294.29|292.29|294.33|292.33|293.33|291.33|373
1606994400000|2020-12-03 11:20:00|294.26|292.26|294.9|292.9|295.36|293.36|294.04|292.04|478
1606994700000|2020-12-03 11:25:00|294.91|292.91|294.93|292.93|295.36|293.36|294.79|292.79|452
1606995000000|2020-12-03 11:30:00|294.92|292.92|294.68|292.68|295.09|293.09|294.25|292.25|509
1606995300000|2020-12-03 11:35:00|294.71|292.71|294.82|292.82|294.88|292.88|294.42|292.42|393
1606995600000|2020-12-03 11:40:00|294.81|292.81|294.65|292.65|295.25|293.25|294.59|292.59|394
1606995900000|2020-12-03 11:45:00|294.64|292.64|293.61|291.61|294.71|292.71|293.57|291.57|375
1606996200000|2020-12-03 11:50:00|293.62|291.62|293.93|291.93|294.1|292.1|293.6|291.6|290
1606996500000|2020-12-03 11:55:00|293.95|291.95|294.75|292.75|294.84|292.84|293.85|291.85|361
1606996800000|2020-12-03 12:00:00|294.74|292.74|293.31|291.31|295.28|293.28|293.04|291.04|511
1606997100000|2020-12-03 12:05:00|293.39|291.39|293.51|291.51|293.87|291.87|293.21|291.21|525
1606997400000|2020-12-03 12:10:00|293.52|291.52|293.16|291.16|293.82|291.82|293.16|291.16|370
1606997700000|2020-12-03 12:15:00|293.17|291.17|292.23|290.23|293.22|291.22|291.46|289.46|610
1606998000000|2020-12-03 12:20:00|292.21|290.21|292.65|290.65|292.74|290.74|291.83|289.83|457
1606998300000|2020-12-03 12:25:00|292.66|290.66|292.76|290.76|292.9|290.9|292.55|290.55|271
1606998600000|2020-12-03 12:30:00|292.75|290.75|292.69|290.69|293.04|291.04|292.29|290.29|346
1606998900000|2020-12-03 12:35:00|292.66|290.66|292.38|290.38|293.18|291.18|292.37|290.37|380
1606999200000|2020-12-03 12:40:00|292.4|290.4|293.39|291.39|293.39|291.39|292.4|290.4|327
1606999500000|2020-12-03 12:45:00|293.38|291.38|293.69|291.69|293.7|291.7|292.94|290.94|350
1606999800000|2020-12-03 12:50:00|293.64|291.64|293.35|291.35|293.7|291.7|293.17|291.17|285
1607000100000|2020-12-03 12:55:00|293.36|291.36|293.6|291.6|293.64|291.64|293.32|291.32|273
1607000400000|2020-12-03 13:00:00|293.61|291.61|294.33|292.33|294.59|292.59|293.58|291.58|258
1607000700000|2020-12-03 13:05:00|294.32|292.32|294.13|292.13|294.32|292.32|294.05|292.05|275
1607001000000|2020-12-03 13:10:00|294.12|292.12|294.2|292.2|294.24|292.24|294.02|292.02|152
1607001300000|2020-12-03 13:15:00|294.21|292.21|294.52|292.52|294.67|292.67|294.21|292.21|219
1607001600000|2020-12-03 13:20:00|294.51|292.51|294.57|292.57|294.72|292.72|294.33|292.33|134
1607001900000|2020-12-03 13:25:00|294.59|292.59|294.27|292.27|294.59|292.59|294.21|292.21|209
1607002200000|2020-12-03 13:30:00|294.26|292.26|293.59|291.59|294.3|292.3|293.5|291.5|256
1607002500000|2020-12-03 13:35:00|293.6|291.6|293.02|291.02|293.73|291.73|292.68|290.68|400
1607002800000|2020-12-03 13:40:00|293.03|291.03|292.97|290.97|293.1|291.1|292.62|290.62|260
1607003100000|2020-12-03 13:45:00|292.98|290.98|293.2|291.2|293.22|291.22|292.95|290.95|190
1607003400000|2020-12-03 13:50:00|293.21|291.21|292.3|290.3|293.4|291.4|292.3|290.3|259
1607003700000|2020-12-03 13:55:00|292.33|290.33|292.65|290.65|292.87|290.87|292.14|290.14|360
1607004000000|2020-12-03 14:00:00|292.64|290.64|293.09|291.09|293.21|291.21|292.5|290.5|267
1607004300000|2020-12-03 14:05:00|293.08|291.08|293.61|291.61|293.61|291.61|293.02|291.02|190
1607004600000|2020-12-03 14:10:00|293.6|291.6|293.85|291.85|293.9|291.9|293.54|291.54|181
1607004900000|2020-12-03 14:15:00|293.89|291.89|294.7|292.7|294.71|292.71|293.88|291.88|198
1607005200000|2020-12-03 14:20:00|294.69|292.69|294.57|292.57|295|293|294.54|292.54|250
1607005500000|2020-12-03 14:25:00|294.58|292.58|294.49|292.49|294.69|292.69|294.41|292.41|183
1607005800000|2020-12-03 14:30:00|294.5|292.5|293.75|291.75|294.5|292.5|293.54|291.54|195
1607006100000|2020-12-03 14:35:00|293.68|291.68|293.7|291.7|294.07|292.07|293.47|291.47|234
1607006400000|2020-12-03 14:40:00|293.69|291.69|293.52|291.52|293.7|291.7|293.21|291.21|198
1607006700000|2020-12-03 14:45:00|293.55|291.55|292.85|290.85|293.59|291.59|292.58|290.58|337
1607007000000|2020-12-03 14:50:00|292.83|290.83|292.67|290.67|292.9|290.9|292.5|290.5|266
1607007300000|2020-12-03 14:55:00|292.66|290.66|293.35|291.35|293.46|291.46|292.55|290.55|257
1607007600000|2020-12-03 15:00:00|293.36|291.36|292.96|290.96|293.44|291.44|292.88|290.88|323
1607007900000|2020-12-03 15:05:00|292.97|290.97|292.36|290.36|293.05|291.05|292.24|290.24|374
1607008200000|2020-12-03 15:10:00|292.37|290.37|292.7|290.7|292.78|290.78|292.36|290.36|267
1607008500000|2020-12-03 15:15:00|292.71|290.71|292.92|290.92|293.01|291.01|292.71|290.71|173
1607008800000|2020-12-03 15:20:00|292.93|290.93|293.48|291.48|293.48|291.48|292.91|290.91|155
1607009100000|2020-12-03 15:25:00|293.53|291.53|294.12|292.12|294.18|292.18|293.5|291.5|188
1607009400000|2020-12-03 15:30:00|294.1|292.1|294.01|292.01|294.1|292.1|293.39|291.39|256
1607009700000|2020-12-03 15:35:00|294.03|292.03|294.02|292.02|294.22|292.22|293.9|291.9|251
1607010000000|2020-12-03 15:40:00|294.01|292.01|294.2|292.2|294.35|292.35|293.73|291.73|279
1607010300000|2020-12-03 15:45:00|294.19|292.19|294.31|292.31|294.52|292.52|294.19|292.19|268
1607010600000|2020-12-03 15:50:00|294.3|292.3|294.48|292.48|294.5|292.5|294.17|292.17|171
1607010900000|2020-12-03 15:55:00|294.49|292.49|295.98|293.98|296.05|294.05|294.49|292.49|444
1607011200000|2020-12-03 16:00:00|295.97|293.97|296.64|294.64|297.69|295.69|295.92|293.92|735
1607011500000|2020-12-03 16:05:00|296.63|294.63|294.47|292.47|297.2|295.2|294.45|292.45|674
1607011800000|2020-12-03 16:10:00|294.46|292.46|290.25|288.25|294.51|292.51|290|288|734
1607012100000|2020-12-03 16:15:00|290.07|288.07|291.1|289.1|291.94|289.94|290.01|288.01|819
1607012400000|2020-12-03 16:20:00|291.06|289.06|292.66|290.66|292.7|290.7|291.06|289.06|575
1607012700000|2020-12-03 16:25:00|292.68|290.68|292.8|290.8|292.91|290.91|292.36|290.36|515
1607013000000|2020-12-03 16:30:00|292.78|290.78|293.72|291.72|293.79|291.79|292.78|290.78|493
1607013300000|2020-12-03 16:35:00|293.71|291.71|293.55|291.55|293.75|291.75|293.12|291.12|480
1607013600000|2020-12-03 16:40:00|293.54|291.54|293.4|291.4|293.73|291.73|293.12|291.12|361
1607013900000|2020-12-03 16:45:00|293.39|291.39|292.94|290.94|293.42|291.42|292.44|290.44|552
1607014200000|2020-12-03 16:50:00|292.95|290.95|293.13|291.13|293.28|291.28|292.72|290.72|409
1607014500000|2020-12-03 16:55:00|293.15|291.15|293.13|291.13|293.36|291.36|293.1|291.1|323
1607014800000|2020-12-03 17:00:00|293.12|291.12|293.01|291.01|293.49|291.49|292.85|290.85|294
1607015100000|2020-12-03 17:05:00|293|291|292.29|290.29|293.06|291.06|292.1|290.1|446
1607015400000|2020-12-03 17:10:00|292.3|290.3|291.29|289.29|292.43|290.43|291.24|289.24|478
1607015700000|2020-12-03 17:15:00|291.3|289.3|291.38|289.38|292.27|290.27|291.1|289.1|551
1607016000000|2020-12-03 17:20:00|291.41|289.41|291.1|289.1|292.05|290.05|291.06|289.06|457
1607016300000|2020-12-03 17:25:00|291.11|289.11|291.48|289.48|291.56|289.56|291.06|289.06|359
1607016600000|2020-12-03 17:30:00|291.49|289.49|291.46|289.46|291.65|289.65|291.13|289.13|324
1607016900000|2020-12-03 17:35:00|291.45|289.45|291.15|289.15|291.7|289.7|291.12|289.12|267
1607017200000|2020-12-03 17:40:00|291.14|289.14|291.2|289.2|291.37|289.37|291.1|289.1|260
1607017500000|2020-12-03 17:45:00|291.19|289.19|291.59|289.59|291.73|289.73|291.1|289.1|322
1607017800000|2020-12-03 17:50:00|291.58|289.58|291.42|289.42|291.59|289.59|291.14|289.14|338
1607018100000|2020-12-03 17:55:00|291.41|289.41|291.6|289.6|291.62|289.62|291.41|289.41|168
1607018400000|2020-12-03 18:00:00|291.59|289.59|291.9|289.9|292.01|290.01|291.58|289.58|269
1607018700000|2020-12-03 18:05:00|291.89|289.89|292.3|290.3|292.3|290.3|291.82|289.82|125
1607019000000|2020-12-03 18:10:00|292.29|290.29|292.23|290.23|292.48|290.48|292.17|290.17|263
1607019300000|2020-12-03 18:15:00|292.22|290.22|292.1|290.1|292.22|290.22|291.87|289.87|198
1607019600000|2020-12-03 18:20:00|292.13|290.13|292.02|290.02|292.14|290.14|291.94|289.94|188
1607019900000|2020-12-03 18:25:00|292.04|290.04|292.1|290.1|292.14|290.14|292|290|127
1607020200000|2020-12-03 18:30:00|292.12|290.12|292.59|290.59|292.65|290.65|292.07|290.07|146
1607020500000|2020-12-03 18:35:00|292.58|290.58|292.65|290.65|292.74|290.74|292.56|290.56|176
1607020800000|2020-12-03 18:40:00|292.67|290.67|292.54|290.54|292.78|290.78|292.49|290.49|171
1607021100000|2020-12-03 18:45:00|292.55|290.55|291.8|289.8|292.56|290.56|291.68|289.68|311
1607021400000|2020-12-03 18:50:00|291.79|289.79|291.61|289.61|291.9|289.9|291.42|289.42|271
1607021700000|2020-12-03 18:55:00|291.62|289.62|292.2|290.2|292.2|290.2|291.62|289.62|211
1607022000000|2020-12-03 19:00:00|292.21|290.21|291.81|289.81|292.28|290.28|291.38|289.38|230
1607022300000|2020-12-03 19:05:00|291.82|289.82|291.69|289.69|292.06|290.06|291.48|289.48|317
1607022600000|2020-12-03 19:10:00|291.7|289.7|291.43|289.43|291.9|289.9|291.41|289.41|226
1607022900000|2020-12-03 19:15:00|291.44|289.44|291.89|289.89|292.06|290.06|291.21|289.21|310
1607023200000|2020-12-03 19:20:00|291.88|289.88|291.64|289.64|292.04|290.04|291.6|289.6|223
1607023500000|2020-12-03 19:25:00|291.65|289.65|291.26|289.26|291.71|289.71|291.21|289.21|330
1607023800000|2020-12-03 19:30:00|291.25|289.25|291.22|289.22|291.37|289.37|291.08|289.08|183
1607024100000|2020-12-03 19:35:00|291.2|289.2|291.63|289.63|291.64|289.64|291.08|289.08|237
1607024400000|2020-12-03 19:40:00|291.64|289.64|291.9|289.9|292.07|290.07|291.61|289.61|199
1607024700000|2020-12-03 19:45:00|291.89|289.89|292.17|290.17|292.18|290.18|291.83|289.83|160
1607025000000|2020-12-03 19:50:00|292.15|290.15|292.43|290.43|292.5|290.5|292.13|290.13|168
1607025300000|2020-12-03 19:55:00|292.44|290.44|292.04|290.04|292.44|290.44|291.91|289.91|152
1607025600000|2020-12-03 20:00:00|292.03|290.03|292.04|290.04|292.13|290.13|291.73|289.73|280
1607025900000|2020-12-03 20:05:00|292.03|290.03|292.08|290.08|292.19|290.19|291.94|289.94|141
1607026200000|2020-12-03 20:10:00|292.09|290.09|292.03|290.03|292.41|290.41|291.86|289.86|210
1607026500000|2020-12-03 20:15:00|292.05|290.05|292.3|290.3|292.36|290.36|292.02|290.02|277
1607026800000|2020-12-03 20:20:00|292.31|290.31|292.43|290.43|292.45|290.45|292.3|290.3|148
1607027100000|2020-12-03 20:25:00|292.42|290.42|292.59|290.59|292.7|290.7|292.36|290.36|236
1607027400000|2020-12-03 20:30:00|292.6|290.6|292.5|290.5|292.72|290.72|292.45|290.45|192
1607027700000|2020-12-03 20:35:00|292.51|290.51|292.23|290.23|292.52|290.52|292.19|290.19|120
1607028000000|2020-12-03 20:40:00|292.26|290.26|291.69|289.69|292.27|290.27|291.62|289.62|303
1607028300000|2020-12-03 20:45:00|291.7|289.7|291.36|289.36|291.92|289.92|291.17|289.17|416
1607028600000|2020-12-03 20:50:00|291.34|289.34|291.34|289.34|291.48|289.48|291.07|289.07|237
1607028900000|2020-12-03 20:55:00|291.35|289.35|291.49|289.49|291.52|289.52|291.31|289.31|145
1607029200000|2020-12-03 21:00:00|291.48|289.48|291.25|289.25|291.52|289.52|291.2|289.2|162
1607029500000|2020-12-03 21:05:00|291.26|289.26|291.56|289.56|291.57|289.57|291.26|289.26|178
1607029800000|2020-12-03 21:10:00|291.72|289.72|291.93|289.93|291.94|289.94|291.72|289.72|97
1607030100000|2020-12-03 21:15:00|291.94|289.94|291.99|289.99|292.03|290.03|291.8|289.8|126
1607030400000|2020-12-03 21:20:00|292|290|292.77|290.77|292.77|290.77|291.99|289.99|132
1607030700000|2020-12-03 21:25:00|292.76|290.76|292.51|290.51|292.81|290.81|292.37|290.37|130
1607031000000|2020-12-03 21:30:00|292.5|290.5|292.61|290.61|292.61|290.61|292.46|290.46|84
1607031300000|2020-12-03 21:35:00|292.6|290.6|292.69|290.69|292.76|290.76|292.6|290.6|102
1607031600000|2020-12-03 21:40:00|292.7|290.7|292.42|290.42|292.76|290.76|292.41|290.41|186
1607031900000|2020-12-03 21:45:00|292.44|290.44|292.47|290.47|292.53|290.53|292.33|290.33|159
1607032200000|2020-12-03 21:50:00|292.46|290.46|292.58|290.58|292.63|290.63|292.44|290.44|106
1607032500000|2020-12-03 21:55:00|292.59|290.59|292.61|290.61|292.62|290.62|292.57|290.57|26
1607032800000|2020-12-03 22:00:00|292.6|290.6|292.56|290.56|292.61|290.61|292.5|290.5|85
1607033100000|2020-12-03 22:05:00|292.59|290.59|292.73|290.73|292.73|290.73|292.56|290.56|62
1607033400000|2020-12-03 22:10:00|292.75|290.75|292.88|290.88|292.91|290.91|292.72|290.72|90
1607033700000|2020-12-03 22:15:00|292.9|290.9|292.78|290.78|292.91|290.91|292.76|290.76|95
1607034000000|2020-12-03 22:20:00|292.79|290.79|291.87|289.87|292.82|290.82|291.87|289.87|177
1607034300000|2020-12-03 22:25:00|291.88|289.88|291.95|289.95|291.99|289.99|291.76|289.76|270
1607034600000|2020-12-03 22:30:00|291.96|289.96|291.54|289.54|292.09|290.09|291.46|289.46|214
1607034900000|2020-12-03 22:35:00|291.56|289.56|291.84|289.84|291.84|289.84|291.56|289.56|145
1607035200000|2020-12-03 22:40:00|291.82|289.82|291.89|289.89|291.89|289.89|291.81|289.81|40
1607035500000|2020-12-03 22:45:00|291.91|289.91|291.97|289.97|291.99|289.99|291.9|289.9|47
1607035800000|2020-12-03 22:50:00|291.96|289.96|291.92|289.92|291.99|289.99|291.9|289.9|97
1607036100000|2020-12-03 22:55:00|291.95|289.95|292.19|290.19|292.25|290.25|291.92|289.92|92
1607036400000|2020-12-03 23:00:00|292.2|290.2|292.52|290.52|292.65|290.65|292.19|290.19|129
1607036700000|2020-12-03 23:05:00|292.51|290.51|292.89|290.89|292.91|290.91|292.46|290.46|150
1607037000000|2020-12-03 23:10:00|292.88|290.88|292.93|290.93|293.01|291.01|292.74|290.74|177
1607037300000|2020-12-03 23:15:00|292.94|290.94|292.99|290.99|293.02|291.02|292.88|290.88|114
1607037600000|2020-12-03 23:20:00|293|291|292.23|290.23|293|291|292.05|290.05|224
1607037900000|2020-12-03 23:25:00|292.19|290.19|292.54|290.54|292.58|290.58|292.19|290.19|236
1607038200000|2020-12-03 23:30:00|292.53|290.53|293.05|291.05|293.3|291.3|292.53|290.53|180
1607038500000|2020-12-03 23:35:00|293.06|291.06|293.09|291.09|293.15|291.15|292.98|290.98|107
1607038800000|2020-12-03 23:40:00|293.1|291.1|292.97|290.97|293.1|291.1|292.85|290.85|115
1607039100000|2020-12-03 23:45:00|292.96|290.96|293.22|291.22|293.28|291.28|292.92|290.92|111
1607039400000|2020-12-03 23:50:00|293.2|291.2|293.54|291.54|293.56|291.56|293.17|291.17|170
1607039700000|2020-12-03 23:55:00|293.52|291.52|293.49|291.49|293.55|291.55|293.34|291.34|176
1607040000000|2020-12-04 00:00:00|293.5|291.5|293.04|291.04|293.5|291.5|292.74|290.74|316
1607040300000|2020-12-04 00:05:00|292.98|290.98|292.9|290.9|293.01|291.01|292.8|290.8|197
1607040600000|2020-12-04 00:10:00|292.92|290.92|293.14|291.14|293.24|291.24|292.91|290.91|182
1607040900000|2020-12-04 00:15:00|293.16|291.16|293.09|291.09|293.17|291.17|292.97|290.97|127
1607041200000|2020-12-04 00:20:00|293.02|291.02|292.9|290.9|293.05|291.05|292.79|290.79|96
1607041500000|2020-12-04 00:25:00|292.91|290.91|292.96|290.96|293.01|291.01|292.89|290.89|74
1607041800000|2020-12-04 00:30:00|292.95|290.95|294.03|292.03|294.04|292.04|292.95|290.95|187
1607042100000|2020-12-04 00:35:00|294.04|292.04|294.74|292.74|294.89|292.89|294.01|292.01|161
1607042400000|2020-12-04 00:40:00|294.73|292.73|294.26|292.26|294.79|292.79|294|292|441
1607042700000|2020-12-04 00:45:00|294.27|292.27|294.91|292.91|295.06|293.06|294.27|292.27|254
1607043000000|2020-12-04 00:50:00|294.92|292.92|294.82|292.82|294.98|292.98|294.78|292.78|113
1607043300000|2020-12-04 00:55:00|294.83|292.83|294.52|292.52|294.83|292.83|294.51|292.51|172
1607043600000|2020-12-04 01:00:00|294.53|292.53|294.45|292.45|294.79|292.79|294.43|292.43|176
1607043900000|2020-12-04 01:05:00|294.46|292.46|293.14|291.14|294.46|292.46|293.09|291.09|260
1607044200000|2020-12-04 01:10:00|293.13|291.13|292.93|290.93|293.29|291.29|292.92|290.92|244
1607044500000|2020-12-04 01:15:00|292.95|290.95|292.21|290.21|292.95|290.95|292.05|290.05|402
1607044800000|2020-12-04 01:20:00|292.22|290.22|292.2|290.2|292.7|290.7|292.04|290.04|197
1607045100000|2020-12-04 01:25:00|292.21|290.21|292.1|290.1|292.57|290.57|292.05|290.05|165
1607045400000|2020-12-04 01:30:00|292.09|290.09|291.67|289.67|292.2|290.2|291.63|289.63|207
1607045700000|2020-12-04 01:35:00|291.66|289.66|292.06|290.06|292.08|290.08|291.59|289.59|257
1607046000000|2020-12-04 01:40:00|292.05|290.05|292.16|290.16|292.16|290.16|292.02|290.02|216
1607046300000|2020-12-04 01:45:00|292.11|290.11|291.77|289.77|292.28|290.28|291.67|289.67|202
1607046600000|2020-12-04 01:50:00|291.76|289.76|291.76|289.76|291.77|289.77|291.67|289.67|121
1607046900000|2020-12-04 01:55:00|291.75|289.75|291.39|289.39|291.77|289.77|291.27|289.27|305
1607047200000|2020-12-04 02:00:00|291.37|289.37|292.4|290.4|292.43|290.43|291.27|289.27|244
1607047500000|2020-12-04 02:05:00|292.24|290.24|292.13|290.13|292.43|290.43|292.07|290.07|184
1607047800000|2020-12-04 02:10:00|292.12|290.12|291.48|289.48|292.13|290.13|291.32|289.32|124
1607048100000|2020-12-04 02:15:00|291.49|289.49|291.51|289.51|291.85|289.85|291.49|289.49|179
1607048400000|2020-12-04 02:20:00|291.49|289.49|291.28|289.28|291.49|289.49|290.7|288.7|354
1607048700000|2020-12-04 02:25:00|291.29|289.29|291.53|289.53|291.65|289.65|291.25|289.25|177
1607049000000|2020-12-04 02:30:00|291.52|289.52|291.22|289.22|291.52|289.52|291.2|289.2|134
1607049300000|2020-12-04 02:35:00|291.21|289.21|288.73|286.73|291.23|289.23|288.61|286.61|550
1607049600000|2020-12-04 02:40:00|288.78|286.78|289.83|287.83|290.01|288.01|288.7|286.7|540
1607049900000|2020-12-04 02:45:00|289.82|287.82|290|288|290.02|288.02|289.73|287.73|334
1607050200000|2020-12-04 02:50:00|289.99|287.99|289.31|287.31|290.01|288.01|289.31|287.31|359
1607050500000|2020-12-04 02:55:00|289.29|287.29|289.05|287.05|289.57|287.57|288.89|286.89|376
1607050800000|2020-12-04 03:00:00|289.04|287.04|289.6|287.6|289.61|287.61|288.95|286.95|389
1607051100000|2020-12-04 03:05:00|289.61|287.61|289.79|287.79|289.95|287.95|289.55|287.55|328
1607051400000|2020-12-04 03:10:00|289.8|287.8|290.34|288.34|290.47|288.47|289.65|287.65|315
1607051700000|2020-12-04 03:15:00|290.35|288.35|290.22|288.22|290.4|288.4|290.15|288.15|224
1607052000000|2020-12-04 03:20:00|290.21|288.21|288.71|286.71|290.22|288.22|288.71|286.71|418
1607052300000|2020-12-04 03:25:00|288.72|286.72|288.47|286.47|289.15|287.15|288.4|286.4|425
1607052600000|2020-12-04 03:30:00|288.46|286.46|288.46|286.46|288.54|286.54|287.15|285.15|458
1607052900000|2020-12-04 03:35:00|288.48|286.48|288.31|286.31|288.67|286.67|288.25|286.25|327
1607053200000|2020-12-04 03:40:00|288.3|286.3|288.32|286.32|288.59|286.59|288.27|286.27|244
1607053500000|2020-12-04 03:45:00|288.33|286.33|288.24|286.24|288.4|286.4|288.01|286.01|242
1607053800000|2020-12-04 03:50:00|288.28|286.28|287.56|285.56|288.3|286.3|287.51|285.51|209
1607054100000|2020-12-04 03:55:00|287.55|285.55|286.19|284.19|287.57|285.57|285.77|283.77|555
1607054400000|2020-12-04 04:00:00|286.18|284.18|287.42|285.42|287.55|285.55|284.35|282.35|599
1607054700000|2020-12-04 04:05:00|287.4|285.4|287.51|285.51|287.94|285.94|287.27|285.27|344
1607055000000|2020-12-04 04:10:00|287.5|285.5|287.44|285.44|287.71|285.71|287.35|285.35|271
1607055300000|2020-12-04 04:15:00|287.43|285.43|287.25|285.25|287.56|285.56|287.19|285.19|200
1607055600000|2020-12-04 04:20:00|287.26|285.26|287.47|285.47|287.55|285.55|287.24|285.24|194
1607055900000|2020-12-04 04:25:00|287.46|285.46|287.36|285.36|287.57|285.57|287.26|285.26|173
1607056200000|2020-12-04 04:30:00|287.35|285.35|287.91|285.91|287.98|285.98|287.3|285.3|249
1607056500000|2020-12-04 04:35:00|287.93|285.93|288.01|286.01|288.03|286.03|287.81|285.81|143
1607056800000|2020-12-04 04:40:00|288|286|288.13|286.13|288.15|286.15|287.92|285.92|131
1607057100000|2020-12-04 04:45:00|288.12|286.12|287.93|285.93|288.13|286.13|287.89|285.89|131
1607057400000|2020-12-04 04:50:00|287.92|285.92|287.78|285.78|287.95|285.95|287.77|285.77|149
1607057700000|2020-12-04 04:55:00|287.77|285.77|287.87|285.87|288.11|286.11|287.75|285.75|218
1607058000000|2020-12-04 05:00:00|287.88|285.88|288.19|286.19|288.23|286.23|287.61|285.61|179
1607058300000|2020-12-04 05:05:00|288.17|286.17|288.21|286.21|288.26|286.26|288.06|286.06|171
1607058600000|2020-12-04 05:10:00|288.24|286.24|288.27|286.27|288.27|286.27|288.14|286.14|173
1607058900000|2020-12-04 05:15:00|288.26|286.26|288.31|286.31|288.33|286.33|288.24|286.24|131
1607059200000|2020-12-04 05:20:00|288.32|286.32|288.35|286.35|288.39|286.39|288.25|286.25|147
1607059500000|2020-12-04 05:25:00|288.37|286.37|288.34|286.34|288.37|286.37|288.3|286.3|116
1607059800000|2020-12-04 05:30:00|288.35|286.35|288.26|286.26|288.35|286.35|288.14|286.14|142
1607060100000|2020-12-04 05:35:00|288.28|286.28|288.3|286.3|288.33|286.33|288.12|286.12|149
1607060400000|2020-12-04 05:40:00|288.29|286.29|288.23|286.23|288.32|286.32|288.16|286.16|114
1607060700000|2020-12-04 05:45:00|288.25|286.25|287.92|285.92|288.26|286.26|287.86|285.86|189
1607061000000|2020-12-04 05:50:00|287.93|285.93|286.92|284.92|287.98|285.98|286.88|284.88|310
1607061300000|2020-12-04 05:55:00|286.94|284.94|286.73|284.73|287.07|285.07|286.65|284.65|309
1607061600000|2020-12-04 06:00:00|286.72|284.72|287.16|285.16|287.46|285.46|286.29|284.29|361
1607061900000|2020-12-04 06:05:00|287.15|285.15|287.45|285.45|287.62|285.62|287.12|285.12|281
1607062200000|2020-12-04 06:10:00|287.44|285.44|287.54|285.54|287.59|285.59|287.44|285.44|127
1607062500000|2020-12-04 06:15:00|287.55|285.55|287.58|285.58|287.6|285.6|287.47|285.47|174
1607062800000|2020-12-04 06:20:00|287.6|285.6|288.53|286.53|288.56|286.56|287.58|285.58|270
1607063100000|2020-12-04 06:25:00|288.54|286.54|288.87|286.87|288.88|286.88|288.36|286.36|217
1607063400000|2020-12-04 06:30:00|288.88|286.88|288.84|286.84|288.91|286.91|288.74|286.74|230
1607063700000|2020-12-04 06:35:00|288.85|286.85|288.5|286.5|288.94|286.94|288.47|286.47|142
1607064000000|2020-12-04 06:40:00|288.51|286.51|288.43|286.43|288.59|286.59|288.38|286.38|118
1607064300000|2020-12-04 06:45:00|288.44|286.44|288.18|286.18|288.44|286.44|287.88|285.88|240
1607064600000|2020-12-04 06:50:00|288.19|286.19|288.21|286.21|288.23|286.23|288.16|286.16|117
1607064900000|2020-12-04 06:55:00|288.22|286.22|288.14|286.14|288.25|286.25|288.07|286.07|189
1607065200000|2020-12-04 07:00:00|288.1|286.1|288.12|286.12|288.21|286.21|288.08|286.08|224
1607065500000|2020-12-04 07:05:00|288.13|286.13|288.02|286.02|288.2|286.2|288.01|286.01|214
1607065800000|2020-12-04 07:10:00|288.01|286.01|287.83|285.83|288.02|286.02|287.6|285.6|248
1607066100000|2020-12-04 07:15:00|287.84|285.84|287.55|285.55|287.85|285.85|287.53|285.53|149
1607066400000|2020-12-04 07:20:00|287.54|285.54|287.4|285.4|287.66|285.66|287.32|285.32|172
1607066700000|2020-12-04 07:25:00|287.39|285.39|287.03|285.03|287.49|285.49|287.03|285.03|154
1607067000000|2020-12-04 07:30:00|287.04|285.04|286.87|284.87|287.1|285.1|286.64|284.64|256
1607067300000|2020-12-04 07:35:00|286.88|284.88|287.67|285.67|288.04|286.04|286.86|284.86|424
1607067600000|2020-12-04 07:40:00|287.69|285.69|287.35|285.35|287.75|285.75|287.34|285.34|241
1607067900000|2020-12-04 07:45:00|287.36|285.36|287.06|285.06|287.4|285.4|286.98|284.98|250
1607068200000|2020-12-04 07:50:00|287.05|285.05|286.61|284.61|287.05|285.05|286.14|284.14|252
1607068500000|2020-12-04 07:55:00|286.6|284.6|286.51|284.51|286.64|284.64|286.44|284.44|228
1607068800000|2020-12-04 08:00:00|286.5|284.5|287.02|285.02|287.02|285.02|286.47|284.47|172
1607069100000|2020-12-04 08:05:00|287.03|285.03|287.58|285.58|287.61|285.61|287.02|285.02|324
1607069400000|2020-12-04 08:10:00|287.57|285.57|288.66|286.66|288.66|286.66|287.54|285.54|256
1607069700000|2020-12-04 08:15:00|288.67|286.67|295.41|293.41|295.51|293.51|288.67|286.67|699
1607070000000|2020-12-04 08:20:00|295.4|293.4|297.14|295.14|297.75|295.75|293.62|291.62|856
1607070300000|2020-12-04 08:25:00|297.15|295.15|300.67|298.67|300.77|298.77|297.15|295.15|836
1607070600000|2020-12-04 08:30:00|300.56|298.56|301.3|299.3|301.3|299.3|298.77|296.77|788
1607070900000|2020-12-04 08:35:00|301.35|299.35|304.66|302.66|305.27|303.27|301.08|299.08|858
1607071200000|2020-12-04 08:40:00|304.85|302.85|307|305|308.3|306.3|304.82|302.82|849
1607071500000|2020-12-04 08:45:00|306.96|304.96|303.96|301.96|307.1|305.1|303.76|301.76|800
1607071800000|2020-12-04 08:50:00|304|302|305.46|303.46|305.51|303.51|303.26|301.26|744
1607072100000|2020-12-04 08:55:00|305.47|303.47|305.83|303.83|307.2|305.2|305.47|303.47|766
1607072400000|2020-12-04 09:00:00|305.84|303.84|304.9|302.9|306.02|304.02|304.28|302.28|801
1607072700000|2020-12-04 09:05:00|304.89|302.89|304.46|302.46|305.32|303.32|304.14|302.14|615
1607073000000|2020-12-04 09:10:00|304.47|302.47|301.83|299.83|304.51|302.51|301.83|299.83|547
1607073300000|2020-12-04 09:15:00|301.74|299.74|302.36|300.36|303.3|301.3|301.49|299.49|661
1607073600000|2020-12-04 09:20:00|302.37|300.37|299.69|297.69|302.46|300.46|299.67|297.67|601
1607073900000|2020-12-04 09:25:00|299.7|297.7|299.93|297.93|300.94|298.94|298.87|296.87|554
1607074200000|2020-12-04 09:30:00|299.91|297.91|301|299|301.23|299.23|299.69|297.69|413
1607074500000|2020-12-04 09:35:00|301.01|299.01|299.86|297.86|301.01|299.01|299.75|297.75|412
1607074800000|2020-12-04 09:40:00|299.85|297.85|298.77|296.77|300.53|298.53|298.47|296.47|528
1607075100000|2020-12-04 09:45:00|298.8|296.8|300.09|298.09|300.1|298.1|298.79|296.79|364
1607075400000|2020-12-04 09:50:00|300.08|298.08|300.54|298.54|301.13|299.13|300.08|298.08|468
1607075700000|2020-12-04 09:55:00|300.52|298.52|300.43|298.43|300.58|298.58|300.07|298.07|330
1607076000000|2020-12-04 10:00:00|300.44|298.44|300.81|298.81|300.91|298.91|299.54|297.54|417
1607076300000|2020-12-04 10:05:00|300.82|298.82|294.41|292.41|301.05|299.05|293.47|291.47|772
1607076600000|2020-12-04 10:10:00|294.4|292.4|290.57|288.57|294.4|292.4|288.92|286.92|963
1607076900000|2020-12-04 10:15:00|290.95|288.95|284.65|282.65|290.95|288.95|281.15|279.15|978
1607077200000|2020-12-04 10:20:00|284.25|282.25|285.29|283.29|286.06|284.06|283.74|281.74|879
1607077500000|2020-12-04 10:25:00|285.28|283.28|286.09|284.09|286.79|284.79|285.24|283.24|776
1607077800000|2020-12-04 10:30:00|286.1|284.1|287.37|285.37|287.55|285.55|285.49|283.49|731
1607078100000|2020-12-04 10:35:00|287.45|285.45|288.59|286.59|288.65|286.65|286.44|284.44|739
1607078400000|2020-12-04 10:40:00|288.6|286.6|289.55|287.55|290.03|288.03|288.21|286.21|651
1607078700000|2020-12-04 10:45:00|289.54|287.54|289.04|287.04|289.62|287.62|287.37|285.37|673
1607079000000|2020-12-04 10:50:00|289.01|287.01|287.57|285.57|289.1|287.1|287.07|285.07|641
1607079300000|2020-12-04 10:55:00|287.55|285.55|287.34|285.34|287.98|285.98|287.1|285.1|523
1607079600000|2020-12-04 11:00:00|287.32|285.32|289.61|287.61|289.75|287.75|287.01|285.01|514
1607079900000|2020-12-04 11:05:00|289.58|287.58|289.79|287.79|289.87|287.87|289.28|287.28|440
1607080200000|2020-12-04 11:10:00|289.78|287.78|290.77|288.77|290.9|288.9|289.74|287.74|520
1607080500000|2020-12-04 11:15:00|290.87|288.87|290.33|288.33|290.87|288.87|289.82|287.82|492
1607080800000|2020-12-04 11:20:00|290.32|288.32|289.67|287.67|290.59|288.59|289.42|287.42|408
1607081100000|2020-12-04 11:25:00|289.65|287.65|288.91|286.91|289.81|287.81|288.64|286.64|432
1607081400000|2020-12-04 11:30:00|288.84|286.84|288.79|286.79|288.9|286.9|287.19|285.19|779
1607081700000|2020-12-04 11:35:00|288.8|286.8|290.92|288.92|291.11|289.11|288.68|286.68|543
1607082000000|2020-12-04 11:40:00|290.9|288.9|290.6|288.6|291.06|289.06|290.46|288.46|508
1607082300000|2020-12-04 11:45:00|290.43|288.43|289.61|287.61|290.61|288.61|289.34|287.34|626
1607082600000|2020-12-04 11:50:00|289.62|287.62|288.42|286.42|290.29|288.29|288.01|286.01|620
1607082900000|2020-12-04 11:55:00|288.41|286.41|286.35|284.35|288.74|286.74|285.71|283.71|782
1607083200000|2020-12-04 12:00:00|286.33|284.33|288.62|286.62|288.75|286.75|285.6|283.6|890
1607083500000|2020-12-04 12:05:00|288.55|286.55|288.09|286.09|288.66|286.66|287.38|285.38|718
1607083800000|2020-12-04 12:10:00|288.06|286.06|287.12|285.12|288.27|286.27|286.08|284.08|832
1607084100000|2020-12-04 12:15:00|287.08|285.08|286.8|284.8|287.08|285.08|285.21|283.21|792
1607084400000|2020-12-04 12:20:00|286.79|284.79|288.34|286.34|288.57|286.57|286.76|284.76|628
1607084700000|2020-12-04 12:25:00|288.33|286.33|288.4|286.4|288.67|286.67|288.26|286.26|464
1607085000000|2020-12-04 12:30:00|288.39|286.39|289.71|287.71|290.13|288.13|288.36|286.36|492
1607085300000|2020-12-04 12:35:00|289.72|287.72|289.73|287.73|290.09|288.09|289.65|287.65|513
1607085600000|2020-12-04 12:40:00|289.74|287.74|290.3|288.3|290.33|288.33|289.59|287.59|470
1607085900000|2020-12-04 12:45:00|290.31|288.31|289.92|287.92|290.31|288.31|289.66|287.66|449
1607086200000|2020-12-04 12:50:00|289.93|287.93|290.12|288.12|290.16|288.16|289.29|287.29|436
1607086500000|2020-12-04 12:55:00|290.17|288.17|290.49|288.49|290.51|288.51|289.46|287.46|442
1607086800000|2020-12-04 13:00:00|290.48|288.48|289.82|287.82|290.48|288.48|289.59|287.59|472
1607087100000|2020-12-04 13:05:00|289.83|287.83|289.97|287.97|290.2|288.2|289.81|287.81|416
1607087400000|2020-12-04 13:10:00|289.98|287.98|290.05|288.05|290.37|288.37|289.98|287.98|368
1607087700000|2020-12-04 13:15:00|290.04|288.04|289.05|287.05|290.08|288.08|288.92|286.92|541
1607088000000|2020-12-04 13:20:00|289.04|287.04|288.28|286.28|289.06|287.06|287.92|285.92|507
1607088300000|2020-12-04 13:25:00|288.25|286.25|289.02|287.02|289.14|287.14|288.23|286.23|291
1607088600000|2020-12-04 13:30:00|289.01|287.01|289.43|287.43|289.82|287.82|288.38|286.38|467
1607088900000|2020-12-04 13:35:00|289.42|287.42|289.15|287.15|289.52|287.52|289.08|287.08|255
1607089200000|2020-12-04 13:40:00|289.14|287.14|289.73|287.73|289.74|287.74|289.03|287.03|361
1607089500000|2020-12-04 13:45:00|289.74|287.74|289.91|287.91|290.13|288.13|289.68|287.68|367
1607089800000|2020-12-04 13:50:00|289.92|287.92|289.62|287.62|290.17|288.17|289.62|287.62|241
1607090100000|2020-12-04 13:55:00|289.74|287.74|289.79|287.79|289.91|287.91|289.1|287.1|319
1607090400000|2020-12-04 14:00:00|289.78|287.78|289.68|287.68|289.85|287.85|289.35|287.35|352
1607090700000|2020-12-04 14:05:00|289.69|287.69|289.27|287.27|290.01|288.01|289.27|287.27|278
1607091000000|2020-12-04 14:10:00|289.28|287.28|288.07|286.07|289.28|287.28|287.6|285.6|517
1607091300000|2020-12-04 14:15:00|288.08|286.08|287.89|285.89|288.7|286.7|287.73|285.73|464
1607091600000|2020-12-04 14:20:00|287.9|285.9|289.26|287.26|289.26|287.26|287.84|285.84|428
1607091900000|2020-12-04 14:25:00|289.29|287.29|292.21|290.21|292.87|290.87|289.29|287.29|701
1607092200000|2020-12-04 14:30:00|292.22|290.22|291.75|289.75|292.95|290.95|291.75|289.75|634
1607092500000|2020-12-04 14:35:00|291.76|289.76|291.45|289.45|292.21|290.21|290.57|288.57|582
1607092800000|2020-12-04 14:40:00|291.44|289.44|291.37|289.37|291.94|289.94|291.23|289.23|363
1607093100000|2020-12-04 14:45:00|291.35|289.35|292.57|290.57|292.83|290.83|291.32|289.32|495
1607093400000|2020-12-04 14:50:00|292.56|290.56|291.69|289.69|293.04|291.04|291.64|289.64|491
1607093700000|2020-12-04 14:55:00|291.68|289.68|291.33|289.33|292.12|290.12|291.25|289.25|483
1607094000000|2020-12-04 15:00:00|291.32|289.32|292.25|290.25|292.32|290.32|291.31|289.31|505
1607094300000|2020-12-04 15:05:00|292.24|290.24|291.84|289.84|292.68|290.68|291.47|289.47|492
1607094600000|2020-12-04 15:10:00|291.85|289.85|291.65|289.65|292.23|290.23|291.43|289.43|453
1607094900000|2020-12-04 15:15:00|291.66|289.66|291.72|289.72|291.88|289.88|291.49|289.49|361
1607095200000|2020-12-04 15:20:00|291.73|289.73|290.79|288.79|291.74|289.74|290.02|288.02|520
1607095500000|2020-12-04 15:25:00|290.81|288.81|290.18|288.18|290.81|288.81|289.95|287.95|506
1607095800000|2020-12-04 15:30:00|290.2|288.2|290.25|288.25|290.45|288.45|289.43|287.43|457
1607096100000|2020-12-04 15:35:00|290.26|288.26|290.49|288.49|290.5|288.5|289.87|287.87|390
1607096400000|2020-12-04 15:40:00|290.5|288.5|290.31|288.31|291.21|289.21|290.11|288.11|368
1607096700000|2020-12-04 15:45:00|290.33|288.33|289.87|287.87|291.02|289.02|289.6|287.6|434
1607097000000|2020-12-04 15:50:00|289.88|287.88|289.9|287.9|290.05|288.05|289.65|287.65|391
1607097300000|2020-12-04 15:55:00|289.89|287.89|289.82|287.82|291.03|289.03|289.82|287.82|474
1607097600000|2020-12-04 16:00:00|289.8|287.8|289.57|287.57|289.8|287.8|287.34|285.34|802
1607097900000|2020-12-04 16:05:00|289.56|287.56|293.6|291.6|294.42|292.42|289.56|287.56|724
1607098200000|2020-12-04 16:10:00|293.62|291.62|289.52|287.52|293.74|291.74|288.55|286.55|762
1607098500000|2020-12-04 16:15:00|289.49|287.49|289.16|287.16|289.68|287.68|286.18|284.18|897
1607098800000|2020-12-04 16:20:00|289.15|287.15|289.83|287.83|289.83|287.83|288.69|286.69|558
1607099100000|2020-12-04 16:25:00|289.85|287.85|290.21|288.21|291.19|289.19|289.76|287.76|582
1607099400000|2020-12-04 16:30:00|290.22|288.22|289.04|287.04|290.28|288.28|288.94|286.94|562
1607099700000|2020-12-04 16:35:00|289.05|287.05|288.73|286.73|290.29|288.29|288.42|286.42|451
1607100000000|2020-12-04 16:40:00|288.78|286.78|289.86|287.86|290.28|288.28|288.51|286.51|615
1607100300000|2020-12-04 16:45:00|289.82|287.82|288.76|286.76|289.86|287.86|288.74|286.74|446
1607100600000|2020-12-04 16:50:00|288.73|286.73|289.58|287.58|289.68|287.68|288.58|286.58|540
1607100900000|2020-12-04 16:55:00|289.6|287.6|289.76|287.76|289.78|287.78|289.41|287.41|379
1607101200000|2020-12-04 17:00:00|289.75|287.75|289.66|287.66|290.5|288.5|289.5|287.5|530
1607101500000|2020-12-04 17:05:00|289.65|287.65|288.55|286.55|289.66|287.66|288.51|286.51|304
1607101800000|2020-12-04 17:10:00|288.54|286.54|288.62|286.62|288.9|286.9|288.3|286.3|402
1607102100000|2020-12-04 17:15:00|288.63|286.63|288.36|286.36|289.25|287.25|288.32|286.32|450
1607102400000|2020-12-04 17:20:00|288.37|286.37|288.42|286.42|288.42|286.42|287.5|285.5|457
1607102700000|2020-12-04 17:25:00|288.41|286.41|288.24|286.24|288.63|286.63|288.18|286.18|217
1607103000000|2020-12-04 17:30:00|288.25|286.25|288.95|286.95|288.96|286.96|288.24|286.24|202
1607103300000|2020-12-04 17:35:00|289.11|287.11|288.28|286.28|289.16|287.16|288.21|286.21|312
1607103600000|2020-12-04 17:40:00|288.29|286.29|288.24|286.24|288.48|286.48|287.66|285.66|295
1607103900000|2020-12-04 17:45:00|288.23|286.23|288.6|286.6|288.6|286.6|287.59|285.59|381
1607104200000|2020-12-04 17:50:00|288.61|286.61|288.91|286.91|288.98|286.98|288.19|286.19|284
1607104500000|2020-12-04 17:55:00|288.9|286.9|288.94|286.94|288.95|286.95|288.52|286.52|308
1607104800000|2020-12-04 18:00:00|288.92|286.92|288.43|286.43|288.98|286.98|288.35|286.35|316
1607105100000|2020-12-04 18:05:00|288.42|286.42|288.71|286.71|289.19|287.19|288.38|286.38|216
1607105400000|2020-12-04 18:10:00|288.72|286.72|288.49|286.49|288.98|286.98|288.1|286.1|242
1607105700000|2020-12-04 18:15:00|288.48|286.48|287.9|285.9|288.49|286.49|287.87|285.87|398
1607106000000|2020-12-04 18:20:00|287.89|285.89|287.59|285.59|287.89|285.89|287.37|285.37|391
1607106300000|2020-12-04 18:25:00|287.6|285.6|287.81|285.81|287.92|285.92|287.32|285.32|277
1607106600000|2020-12-04 18:30:00|287.83|285.83|287.83|285.83|287.94|285.94|287.77|285.77|195
1607106900000|2020-12-04 18:35:00|287.84|285.84|287.94|285.94|288.08|286.08|287.83|285.83|166
1607107200000|2020-12-04 18:40:00|287.93|285.93|287.86|285.86|288.01|286.01|287.83|285.83|250
1607107500000|2020-12-04 18:45:00|287.89|285.89|288.82|286.82|289.05|287.05|287.84|285.84|489
1607107800000|2020-12-04 18:50:00|288.83|286.83|288.72|286.72|288.83|286.83|288.44|286.44|261
1607108100000|2020-12-04 18:55:00|288.73|286.73|288.69|286.69|288.9|286.9|288.57|286.57|213
1607108400000|2020-12-04 19:00:00|288.7|286.7|288.82|286.82|288.98|286.98|288.61|286.61|296
1607108700000|2020-12-04 19:05:00|288.83|286.83|289.01|287.01|289.25|287.25|288.83|286.83|154
1607109000000|2020-12-04 19:10:00|289|287|289.39|287.39|289.42|287.42|289|287|152
1607109300000|2020-12-04 19:15:00|289.38|287.38|289.1|287.1|289.41|287.41|289.09|287.09|203
1607109600000|2020-12-04 19:20:00|289.09|287.09|288.83|286.83|289.37|287.37|288.72|286.72|266
1607109900000|2020-12-04 19:25:00|288.84|286.84|288.42|286.42|288.88|286.88|288.35|286.35|210
1607110200000|2020-12-04 19:30:00|288.43|286.43|288.4|286.4|288.51|286.51|288.27|286.27|282
1607110500000|2020-12-04 19:35:00|288.41|286.41|288.74|286.74|288.75|286.75|288.31|286.31|248
1607110800000|2020-12-04 19:40:00|288.73|286.73|289.79|287.79|289.94|287.94|288.7|286.7|205
1607111100000|2020-12-04 19:45:00|289.8|287.8|289.09|287.09|289.8|287.8|288.89|286.89|441
1607111400000|2020-12-04 19:50:00|289.08|287.08|289.86|287.86|289.9|287.9|289.05|287.05|405
1607111700000|2020-12-04 19:55:00|289.87|287.87|290.24|288.24|290.31|288.31|289.68|287.68|264
1607112000000|2020-12-04 20:00:00|290.25|288.25|289.75|287.75|290.26|288.26|289.6|287.6|360
1607112300000|2020-12-04 20:05:00|289.7|287.7|289.57|287.57|289.84|287.84|289.5|287.5|196
1607112600000|2020-12-04 20:10:00|289.58|287.58|289.58|287.58|289.87|287.87|289.47|287.47|210
1607112900000|2020-12-04 20:15:00|289.59|287.59|289.44|287.44|289.63|287.63|289.44|287.44|159
1607113200000|2020-12-04 20:20:00|289.46|287.46|289.07|287.07|289.47|287.47|288.92|286.92|222
1607113500000|2020-12-04 20:25:00|289.06|287.06|289.55|287.55|289.57|287.57|288.69|286.69|406
1607113800000|2020-12-04 20:30:00|289.56|287.56|289.3|287.3|289.59|287.59|287.99|285.99|640
1607114100000|2020-12-04 20:35:00|289.29|287.29|288.74|286.74|289.3|287.3|288.06|286.06|494
1607114400000|2020-12-04 20:40:00|288.75|286.75|289.22|287.22|289.28|287.28|288.65|286.65|268
1607114700000|2020-12-04 20:45:00|289.23|287.23|289.09|287.09|289.26|287.26|289.03|287.03|226
1607115000000|2020-12-04 20:50:00|289.07|287.07|288.82|286.82|289.08|287.08|288.8|286.8|181
1607115300000|2020-12-04 20:55:00|288.83|286.83|288.87|286.87|288.94|286.94|288.79|286.79|208
1607115600000|2020-12-04 21:00:00|288.9|286.9|288.96|286.96|289.01|287.01|288.48|286.48|251
1607115900000|2020-12-04 21:05:00|288.97|286.97|288.61|286.61|288.97|286.97|288.59|286.59|240
1607116200000|2020-12-04 21:10:00|288.6|286.6|287.44|285.44|288.63|286.63|287.3|285.3|202
1607116500000|2020-12-04 21:15:00|287.43|285.43|286.95|284.95|287.62|285.62|286.78|284.78|414
1607116800000|2020-12-04 21:20:00|286.94|284.94|286.06|284.06|287|285|285.24|283.24|407
1607117100000|2020-12-04 21:25:00|286.07|284.07|285.33|283.33|286.07|284.07|285.32|283.32|423
1607117400000|2020-12-04 21:30:00|285.35|283.35|285.47|283.47|286.47|284.47|285|283|498
1607117700000|2020-12-04 21:35:00|285.48|283.48|285.56|283.56|285.77|283.77|285.44|283.44|323
1607118000000|2020-12-04 21:40:00|285.55|283.55|285.57|283.57|285.75|283.75|285.44|283.44|276
1607118300000|2020-12-04 21:45:00|285.58|283.58|283.67|281.67|285.58|283.58|283.18|281.18|426
1607118600000|2020-12-04 21:50:00|283.7|281.7|283.8|281.8|284.19|282.19|282.62|280.62|710
1607118900000|2020-12-04 21:55:00|283.79|281.79|284.89|282.89|285.09|283.09|283.78|281.78|469
1607155200000|2020-12-05 08:00:00|284.66|282.66|284.66|282.66|284.66|282.66|284.66|282.66|1
1607155500000|2020-12-05 08:05:00|283.62|281.62|284.21|282.21|284.26|282.26|283.62|281.62|126
1607155800000|2020-12-05 08:10:00|284.19|282.19|283.71|281.71|284.25|282.25|283.7|281.7|240
1607156100000|2020-12-05 08:15:00|283.7|281.7|285.06|283.06|285.06|283.06|283.36|281.36|453
1607156400000|2020-12-05 08:20:00|285.05|283.05|284.77|282.77|285.11|283.11|284.49|282.49|414
1607156700000|2020-12-05 08:25:00|284.78|282.78|285.42|283.42|285.55|283.55|284.72|282.72|342
1607157000000|2020-12-05 08:30:00|285.41|283.41|285.1|283.1|285.73|283.73|285.08|283.08|238
1607157300000|2020-12-05 08:35:00|285.09|283.09|285.73|283.73|285.8|283.8|285.07|283.07|261
1607157600000|2020-12-05 08:40:00|285.7|283.7|286.41|284.41|286.58|284.58|285.68|283.68|367
1607157900000|2020-12-05 08:45:00|286.42|284.42|286.17|284.17|286.47|284.47|285.9|283.9|314
1607158200000|2020-12-05 08:50:00|286.16|284.16|285.79|283.79|286.18|284.18|285.4|283.4|387
1607158500000|2020-12-05 08:55:00|285.78|283.78|286.44|284.44|286.48|284.48|285.78|283.78|299
1607158800000|2020-12-05 09:00:00|286.43|284.43|286.03|284.03|286.44|284.44|285.95|283.95|409
1607159100000|2020-12-05 09:05:00|286.02|284.02|285.69|283.69|286.04|284.04|285.5|283.5|334
1607159400000|2020-12-05 09:10:00|285.7|283.7|285.57|283.57|285.8|283.8|285.39|283.39|238
1607159700000|2020-12-05 09:15:00|285.56|283.56|285.41|283.41|285.6|283.6|285.07|283.07|191
1607160000000|2020-12-05 09:20:00|285.42|283.42|285.18|283.18|285.54|283.54|285.18|283.18|207
1607160300000|2020-12-05 09:25:00|285.17|283.17|285.45|283.45|285.63|283.63|285.17|283.17|234
1607160600000|2020-12-05 09:30:00|285.46|283.46|284.96|282.96|285.51|283.51|284.93|282.93|157
1607160900000|2020-12-05 09:35:00|284.95|282.95|284.87|282.87|285.13|283.13|284.61|282.61|294
1607161200000|2020-12-05 09:40:00|284.86|282.86|285.64|283.64|285.68|283.68|284.86|282.86|224
1607161500000|2020-12-05 09:45:00|285.65|283.65|286.4|284.4|287.04|285.04|285.63|283.63|301
1607161800000|2020-12-05 09:50:00|286.39|284.39|287.68|285.68|287.7|285.7|286.37|284.37|212
1607162100000|2020-12-05 09:55:00|287.59|285.59|287.74|285.74|287.88|285.88|286.9|284.9|291
1607162400000|2020-12-05 10:00:00|287.75|285.75|286.79|284.79|287.84|285.84|286.75|284.75|357
1607162700000|2020-12-05 10:05:00|286.81|284.81|286.53|284.53|287|285|286.52|284.52|222
1607163000000|2020-12-05 10:10:00|286.52|284.52|286.32|284.32|286.63|284.63|286.26|284.26|287
1607163300000|2020-12-05 10:15:00|286.31|284.31|285.47|283.47|286.31|284.31|285.4|283.4|278
1607163600000|2020-12-05 10:20:00|285.49|283.49|285.15|283.15|285.82|283.82|284.98|282.98|259
1607163900000|2020-12-05 10:25:00|285.13|283.13|285.44|283.44|285.53|283.53|285.01|283.01|281
1607164200000|2020-12-05 10:30:00|285.43|283.43|285.62|283.62|285.62|283.62|285.05|283.05|262
1607164500000|2020-12-05 10:35:00|285.63|283.63|285.72|283.72|286.36|284.36|285.59|283.59|272
1607164800000|2020-12-05 10:40:00|285.73|283.73|285.78|283.78|286.01|284.01|285.72|283.72|241
1607165100000|2020-12-05 10:45:00|285.79|283.79|285.7|283.7|285.85|283.85|285.58|283.58|215
1607165400000|2020-12-05 10:50:00|285.71|283.71|285.93|283.93|286.09|284.09|285.66|283.66|178
1607165700000|2020-12-05 10:55:00|285.91|283.91|285.68|283.68|286.48|284.48|285.61|283.61|332
1607166000000|2020-12-05 11:00:00|285.69|283.69|283.34|281.34|285.84|283.84|283.26|281.26|539
1607166300000|2020-12-05 11:05:00|283.35|281.35|284.13|282.13|284.4|282.4|283.27|281.27|531
1607166600000|2020-12-05 11:10:00|284.12|282.12|283.82|281.82|284.35|282.35|283.8|281.8|311
1607166900000|2020-12-05 11:15:00|283.84|281.84|284.39|282.39|284.44|282.44|283.84|281.84|201
1607167200000|2020-12-05 11:20:00|284.4|282.4|284.15|282.15|284.4|282.4|283.93|281.93|245
1607167500000|2020-12-05 11:25:00|284.16|282.16|283.23|281.23|284.27|282.27|283.2|281.2|376
1607167800000|2020-12-05 11:30:00|283.24|281.24|283.98|281.98|283.99|281.99|283.23|281.23|303
1607168100000|2020-12-05 11:35:00|283.97|281.97|283.83|281.83|284.47|282.47|283.78|281.78|299
1607168400000|2020-12-05 11:40:00|283.84|281.84|283.43|281.43|283.98|281.98|283.06|281.06|303
1607168700000|2020-12-05 11:45:00|283.42|281.42|283.95|281.95|284.09|282.09|283.4|281.4|333
1607169000000|2020-12-05 11:50:00|283.96|281.96|284.01|282.01|284.2|282.2|283.37|281.37|320
1607169300000|2020-12-05 11:55:00|284|282|283.41|281.41|284.06|282.06|282.86|280.86|344
1607169600000|2020-12-05 12:00:00|283.42|281.42|284.26|282.26|284.3|282.3|283.37|281.37|338
1607169900000|2020-12-05 12:05:00|284.25|282.25|284.13|282.13|284.43|282.43|284.05|282.05|297
1607170200000|2020-12-05 12:10:00|284.16|282.16|283.9|281.9|284.38|282.38|283.9|281.9|232
1607170500000|2020-12-05 12:15:00|283.88|281.88|283.6|281.6|283.89|281.89|283.16|281.16|350
1607170800000|2020-12-05 12:20:00|283.61|281.61|283.81|281.81|284.45|282.45|283.61|281.61|271
1607171100000|2020-12-05 12:25:00|283.78|281.78|284.48|282.48|284.5|282.5|283.78|281.78|305
1607171400000|2020-12-05 12:30:00|284.49|282.49|285.98|283.98|286.29|284.29|284.49|282.49|377
1607171700000|2020-12-05 12:35:00|285.97|283.97|285.77|283.77|286.85|284.85|285.69|283.69|283
1607172000000|2020-12-05 12:40:00|285.78|283.78|285.84|283.84|286.08|284.08|285.62|283.62|237
1607172300000|2020-12-05 12:45:00|285.85|283.85|285.8|283.8|285.91|283.91|285.65|283.65|163
1607172600000|2020-12-05 12:50:00|285.81|283.81|285.7|283.7|286.1|284.1|285.47|283.47|253
1607172900000|2020-12-05 12:55:00|285.71|283.71|286.02|284.02|286.13|284.13|285.35|283.35|319
1607173200000|2020-12-05 13:00:00|286.03|284.03|286.26|284.26|287.05|285.05|286.02|284.02|344
1607173500000|2020-12-05 13:05:00|286.25|284.25|286.2|284.2|286.31|284.31|285.61|283.61|260
1607173800000|2020-12-05 13:10:00|286.19|284.19|285.38|283.38|286.2|284.2|285.34|283.34|296
1607174100000|2020-12-05 13:15:00|285.39|283.39|284.82|282.82|285.56|283.56|284.64|282.64|256
1607174400000|2020-12-05 13:20:00|284.78|282.78|284.93|282.93|284.94|282.94|284.49|282.49|264
1607174700000|2020-12-05 13:25:00|284.92|282.92|284.58|282.58|285.03|283.03|284.58|282.58|222
1607175000000|2020-12-05 13:30:00|284.57|282.57|284.11|282.11|284.57|282.57|283.82|281.82|444
1607175300000|2020-12-05 13:35:00|284.1|282.1|283.62|281.62|284.11|282.11|283.4|281.4|359
1607175600000|2020-12-05 13:40:00|283.63|281.63|283.75|281.75|284.2|282.2|283.35|281.35|335
1607175900000|2020-12-05 13:45:00|283.74|281.74|284.06|282.06|284.25|282.25|283.68|281.68|261
1607176200000|2020-12-05 13:50:00|284.07|282.07|284.01|282.01|284.22|282.22|283.96|281.96|171
1607176500000|2020-12-05 13:55:00|284.02|282.02|284.39|282.39|285.06|283.06|284.02|282.02|335
1607176800000|2020-12-05 14:00:00|284.4|282.4|284.57|282.57|284.86|282.86|284.16|282.16|246
1607177100000|2020-12-05 14:05:00|284.58|282.58|284.77|282.77|284.93|282.93|284.34|282.34|242
1607177400000|2020-12-05 14:10:00|284.76|282.76|284.86|282.86|284.89|282.89|284.68|282.68|168
1607177700000|2020-12-05 14:15:00|284.87|282.87|284.68|282.68|285.22|283.22|284.68|282.68|275
1607178000000|2020-12-05 14:20:00|284.69|282.69|284.57|282.57|284.92|282.92|284.43|282.43|231
1607178300000|2020-12-05 14:25:00|284.58|282.58|284.59|282.59|284.9|282.9|284.31|282.31|283
1607178600000|2020-12-05 14:30:00|284.6|282.6|284.25|282.25|284.8|282.8|284.14|282.14|205
1607178900000|2020-12-05 14:35:00|284.18|282.18|284.64|282.64|284.76|282.76|284.17|282.17|242
1607179200000|2020-12-05 14:40:00|284.63|282.63|284.78|282.78|284.97|282.97|284.62|282.62|199
1607179500000|2020-12-05 14:45:00|284.77|282.77|284.89|282.89|284.9|282.9|284.7|282.7|89
1607179800000|2020-12-05 14:50:00|284.9|282.9|285.69|283.69|285.77|283.77|284.89|282.89|286
1607180100000|2020-12-05 14:55:00|285.68|283.68|285.71|283.71|285.72|283.72|285.39|283.39|231
1607180400000|2020-12-05 15:00:00|285.72|283.72|286.3|284.3|286.38|284.38|285.68|283.68|249
1607180700000|2020-12-05 15:05:00|286.29|284.29|286.53|284.53|286.63|284.63|286.27|284.27|274
1607181000000|2020-12-05 15:10:00|286.52|284.52|286.6|284.6|286.67|284.67|286.31|284.31|278
1607181300000|2020-12-05 15:15:00|286.59|284.59|286.46|284.46|286.68|284.68|286.2|284.2|272
1607181600000|2020-12-05 15:20:00|286.47|284.47|286.49|284.49|286.62|284.62|286.07|284.07|339
1607181900000|2020-12-05 15:25:00|286.5|284.5|286.37|284.37|286.75|284.75|286.36|284.36|263
1607182200000|2020-12-05 15:30:00|286.39|284.39|286.22|284.22|286.61|284.61|286.21|284.21|246
1607182500000|2020-12-05 15:35:00|286.23|284.23|286.53|284.53|286.55|284.55|286.23|284.23|232
1607182800000|2020-12-05 15:40:00|286.52|284.52|286.43|284.43|286.53|284.53|286.12|284.12|209
1607183100000|2020-12-05 15:45:00|286.42|284.42|286.06|284.06|286.44|284.44|285.68|283.68|323
1607183400000|2020-12-05 15:50:00|286.16|284.16|285.92|283.92|286.18|284.18|285.5|283.5|310
1607183700000|2020-12-05 15:55:00|285.91|283.91|286.16|284.16|286.21|284.21|285.77|283.77|203
1607184000000|2020-12-05 16:00:00|286.14|284.14|285.4|283.4|286.17|284.17|284.78|282.78|507
1607184300000|2020-12-05 16:05:00|285.41|283.41|285.1|283.1|285.41|283.41|284.87|282.87|226
1607184600000|2020-12-05 16:10:00|285.08|283.08|285.73|283.73|285.75|283.75|285.04|283.04|230
1607184900000|2020-12-05 16:15:00|285.72|283.72|286.81|284.81|286.9|284.9|285.72|283.72|317
1607185200000|2020-12-05 16:20:00|286.89|284.89|286.83|284.83|286.97|284.97|286.72|284.72|265
1607185500000|2020-12-05 16:25:00|286.82|284.82|284.98|282.98|286.82|284.82|284.98|282.98|393
1607185800000|2020-12-05 16:30:00|284.95|282.95|284.98|282.98|285.18|283.18|284.5|282.5|347
1607186100000|2020-12-05 16:35:00|285|283|285.15|283.15|285.21|283.21|285|283|260
1607186400000|2020-12-05 16:40:00|285.16|283.16|285.17|283.17|285.26|283.26|285.12|283.12|171
1607186700000|2020-12-05 16:45:00|285.18|283.18|285.6|283.6|285.64|283.64|285.17|283.17|139
1607187000000|2020-12-05 16:50:00|285.59|283.59|285.73|283.73|285.95|283.95|285.45|283.45|279
1607187300000|2020-12-05 16:55:00|285.72|283.72|285.71|283.71|285.74|283.74|285.28|283.28|196
1607187600000|2020-12-05 17:00:00|285.72|283.72|285.8|283.8|285.8|283.8|285.38|283.38|228
1607187900000|2020-12-05 17:05:00|285.86|283.86|286.02|284.02|286.14|284.14|285.86|283.86|182
1607188200000|2020-12-05 17:10:00|286.01|284.01|285.59|283.59|286.12|284.12|285.45|283.45|153
1607188500000|2020-12-05 17:15:00|285.6|283.6|285.36|283.36|286.04|284.04|285.31|283.31|205
1607188800000|2020-12-05 17:20:00|285.34|283.34|285.27|283.27|285.34|283.34|284.88|282.88|291
1607189100000|2020-12-05 17:25:00|285.25|283.25|285.53|283.53|285.61|283.61|285.16|283.16|183
1607189400000|2020-12-05 17:30:00|285.52|283.52|285.71|283.71|285.83|283.83|285.41|283.41|171
1607189700000|2020-12-05 17:35:00|285.75|283.75|285.95|283.95|286.01|284.01|285.67|283.67|170
1607190000000|2020-12-05 17:40:00|285.96|283.96|285.85|283.85|285.98|283.98|285.77|283.77|143
1607190300000|2020-12-05 17:45:00|285.84|283.84|285.88|283.88|285.88|283.88|285.66|283.66|100
1607190600000|2020-12-05 17:50:00|285.87|283.87|285.91|283.91|286.12|284.12|285.85|283.85|163
1607190900000|2020-12-05 17:55:00|285.92|283.92|286.44|284.44|286.46|284.46|285.92|283.92|208
1607191200000|2020-12-05 18:00:00|286.45|284.45|286.01|284.01|286.59|284.59|286|284|258
1607191500000|2020-12-05 18:05:00|286|284|285.79|283.79|286.09|284.09|285.76|283.76|177
1607191800000|2020-12-05 18:10:00|285.8|283.8|285.81|283.81|285.88|283.88|285.75|283.75|55
1607192100000|2020-12-05 18:15:00|285.82|283.82|286.27|284.27|286.38|284.38|285.54|283.54|219
1607192400000|2020-12-05 18:20:00|286.22|284.22|286.63|284.63|286.67|284.67|286.05|284.05|221
1607192700000|2020-12-05 18:25:00|286.64|284.64|286.48|284.48|286.64|284.64|286.34|284.34|99
1607193000000|2020-12-05 18:30:00|286.45|284.45|286.53|284.53|286.54|284.54|286.18|284.18|137
1607193300000|2020-12-05 18:35:00|286.54|284.54|286.66|284.66|286.72|284.72|286.45|284.45|156
1607193600000|2020-12-05 18:40:00|286.67|284.67|286.38|284.38|286.71|284.71|286.23|284.23|135
1607193900000|2020-12-05 18:45:00|286.39|284.39|285.91|283.91|286.42|284.42|285.87|283.87|169
1607194200000|2020-12-05 18:50:00|285.93|283.93|285.71|283.71|286|284|285.44|283.44|293
1607194500000|2020-12-05 18:55:00|285.7|283.7|285.83|283.83|285.9|283.9|285.62|283.62|198
1607194800000|2020-12-05 19:00:00|285.84|283.84|285.75|283.75|285.95|283.95|285.73|283.73|247
1607195100000|2020-12-05 19:05:00|285.79|283.79|285.99|283.99|286|284|285.77|283.77|124
1607195400000|2020-12-05 19:10:00|286|284|286.19|284.19|286.34|284.34|285.98|283.98|204
1607195700000|2020-12-05 19:15:00|286.18|284.18|286.33|284.33|286.79|284.79|285.81|283.81|257
1607196000000|2020-12-05 19:20:00|286.32|284.32|286.14|284.14|286.48|284.48|286.03|284.03|164
1607196300000|2020-12-05 19:25:00|286.13|284.13|285.92|283.92|286.19|284.19|285.84|283.84|288
1607196600000|2020-12-05 19:30:00|285.93|283.93|286|284|286.13|284.13|285.84|283.84|260
1607196900000|2020-12-05 19:35:00|286.01|284.01|285.99|283.99|286.1|284.1|285.86|283.86|180
1607197200000|2020-12-05 19:40:00|286|284|285.96|283.96|286.13|284.13|285.92|283.92|127
1607197500000|2020-12-05 19:45:00|285.93|283.93|285.93|283.93|286|284|285.92|283.92|116
1607197800000|2020-12-05 19:50:00|285.95|283.95|286.05|284.05|286.12|284.12|285.94|283.94|87
1607198100000|2020-12-05 19:55:00|286.07|284.07|286.46|284.46|286.46|284.46|286.07|284.07|80
1607198400000|2020-12-05 20:00:00|286.41|284.41|286.42|284.42|286.49|284.49|286.34|284.34|155
1607198700000|2020-12-05 20:05:00|286.43|284.43|286.02|284.02|286.46|284.46|286.01|284.01|175
1607199000000|2020-12-05 20:10:00|286.03|284.03|285.79|283.79|286.14|284.14|285.73|283.73|137
1607199300000|2020-12-05 20:15:00|285.77|283.77|285.81|283.81|285.96|283.96|285.75|283.75|180
1607199600000|2020-12-05 20:20:00|285.82|283.82|285.87|283.87|285.9|283.9|285.56|283.56|203
1607199900000|2020-12-05 20:25:00|285.86|283.86|285.93|283.93|285.93|283.93|285.71|283.71|171
1607200200000|2020-12-05 20:30:00|285.92|283.92|286.06|284.06|286.19|284.19|285.85|283.85|137
1607200500000|2020-12-05 20:35:00|286.05|284.05|286.05|284.05|286.19|284.19|286.05|284.05|94
1607200800000|2020-12-05 20:40:00|286.06|284.06|286.23|284.23|286.31|284.31|286.04|284.04|90
1607201100000|2020-12-05 20:45:00|286.24|284.24|285.94|283.94|286.26|284.26|285.85|283.85|148
1607201400000|2020-12-05 20:50:00|285.91|283.91|284.83|282.83|285.97|283.97|284.64|282.64|378
1607201700000|2020-12-05 20:55:00|284.84|282.84|285.04|283.04|285.11|283.11|284.84|282.84|288
1607202000000|2020-12-05 21:00:00|285.03|283.03|285.65|283.65|285.65|283.65|285.02|283.02|211
1607202300000|2020-12-05 21:05:00|285.66|283.66|285.79|283.79|285.87|283.87|285.64|283.64|185
1607202600000|2020-12-05 21:10:00|285.81|283.81|285.76|283.76|285.94|283.94|285.28|283.28|230
1607202900000|2020-12-05 21:15:00|285.77|283.77|285.84|283.84|285.87|283.87|285.63|283.63|188
1607203200000|2020-12-05 21:20:00|285.85|283.85|285.92|283.92|286.06|284.06|285.8|283.8|158
1607203500000|2020-12-05 21:25:00|285.93|283.93|285.29|283.29|286.02|284.02|285.28|283.28|236
1607203800000|2020-12-05 21:30:00|285.28|283.28|285.6|283.6|285.8|283.8|285.28|283.28|299
1607204100000|2020-12-05 21:35:00|285.61|283.61|284.87|282.87|285.65|283.65|284.84|282.84|264
1607204400000|2020-12-05 21:40:00|284.88|282.88|284.18|282.18|285.08|283.08|284.18|282.18|279
1607204700000|2020-12-05 21:45:00|284.01|282.01|284.09|282.09|284.43|282.43|283.91|281.91|264
1607205000000|2020-12-05 21:50:00|284.1|282.1|284.28|282.28|284.39|282.39|284.08|282.08|191
1607205300000|2020-12-05 21:55:00|284.27|282.27|284.06|282.06|284.37|282.37|284|282|221
1607205600000|2020-12-05 22:00:00|284.04|282.04|283.95|281.95|284.27|282.27|283.9|281.9|127
1607205900000|2020-12-05 22:05:00|283.96|281.96|284.25|282.25|284.26|282.26|283.91|281.91|98
1607206200000|2020-12-05 22:10:00|284.26|282.26|284.2|282.2|284.31|282.31|284.2|282.2|102
1607206500000|2020-12-05 22:15:00|284.19|282.19|284.12|282.12|284.19|282.19|284.11|282.11|62
1607206800000|2020-12-05 22:20:00|284.08|282.08|284.4|282.4|284.44|282.44|283.93|281.93|94
1607207100000|2020-12-05 22:25:00|284.39|282.39|284.39|282.39|284.54|282.54|284.36|282.36|102
1607207400000|2020-12-05 22:30:00|284.38|282.38|284.36|282.36|284.39|282.39|284.32|282.32|46
1607207700000|2020-12-05 22:35:00|284.35|282.35|284.52|282.52|284.53|282.53|284.32|282.32|97
1607208000000|2020-12-05 22:40:00|284.51|282.51|284.29|282.29|284.59|282.59|284.14|282.14|162
1607208300000|2020-12-05 22:45:00|284.31|282.31|284.08|282.08|284.36|282.36|284.08|282.08|115
1607208600000|2020-12-05 22:50:00|284.07|282.07|284.27|282.27|284.36|282.36|284.07|282.07|177
1607208900000|2020-12-05 22:55:00|284.25|282.25|284.17|282.17|284.27|282.27|284.15|282.15|49
1607209200000|2020-12-05 23:00:00|284.16|282.16|284.74|282.74|284.74|282.74|284.16|282.16|198
1607209500000|2020-12-05 23:05:00|284.75|282.75|285.08|283.08|285.08|283.08|284.75|282.75|187
1607209800000|2020-12-05 23:10:00|285.09|283.09|285.15|283.15|285.21|283.21|285.01|283.01|82
1607210100000|2020-12-05 23:15:00|285.14|283.14|285.03|283.03|285.21|283.21|284.79|282.79|149
1607210400000|2020-12-05 23:20:00|285.02|283.02|284.82|282.82|285.02|283.02|284.66|282.66|114
1607210700000|2020-12-05 23:25:00|284.84|282.84|284.93|282.93|284.95|282.95|284.79|282.79|90
1607211000000|2020-12-05 23:30:00|284.94|282.94|284.74|282.74|284.94|282.94|284.54|282.54|244
1607211300000|2020-12-05 23:35:00|284.73|282.73|285.6|283.6|285.6|283.6|284.7|282.7|214
1607211600000|2020-12-05 23:40:00|285.59|283.59|286.57|284.57|286.64|284.64|285.44|283.44|300
1607211900000|2020-12-05 23:45:00|286.56|284.56|287.4|285.4|287.4|285.4|286.55|284.55|420
1607212200000|2020-12-05 23:50:00|287.41|285.41|289.74|287.74|289.83|287.83|287.39|285.39|472
1607212500000|2020-12-05 23:55:00|289.75|287.75|290.72|288.72|290.87|288.87|289.75|287.75|413
1607212800000|2020-12-06 00:00:00|290.7|288.7|292.66|290.66|292.79|290.79|290.7|288.7|559
1607213100000|2020-12-06 00:05:00|292.71|290.71|292.26|290.26|292.87|290.87|291.92|289.92|477
1607213400000|2020-12-06 00:10:00|292.27|290.27|291.55|289.55|292.39|290.39|291.02|289.02|466
1607213700000|2020-12-06 00:15:00|291.54|289.54|290.92|288.92|291.54|289.54|290.9|288.9|295
1607214000000|2020-12-06 00:20:00|290.91|288.91|290.27|288.27|291|289|290.27|288.27|258
1607214300000|2020-12-06 00:25:00|290.28|288.28|289.72|287.72|290.28|288.28|289.7|287.7|193
1607214600000|2020-12-06 00:30:00|289.74|287.74|290.47|288.47|290.48|288.48|289.71|287.71|255
1607214900000|2020-12-06 00:35:00|290.46|288.46|290|288|290.63|288.63|289.84|287.84|272
1607215200000|2020-12-06 00:40:00|290.01|288.01|289.64|287.64|290.12|288.12|289.29|287.29|332
1607215500000|2020-12-06 00:45:00|289.59|287.59|290.27|288.27|290.31|288.31|289.37|287.37|288
1607215800000|2020-12-06 00:50:00|290.26|288.26|290.96|288.96|291.12|289.12|290.13|288.13|357
1607216100000|2020-12-06 00:55:00|290.97|288.97|291.28|289.28|291.35|289.35|290.45|288.45|356
1607216400000|2020-12-06 01:00:00|291.27|289.27|290.8|288.8|291.37|289.37|290.73|288.73|351
1607216700000|2020-12-06 01:05:00|290.78|288.78|290.79|288.79|290.99|288.99|290.65|288.65|174
1607217000000|2020-12-06 01:10:00|290.8|288.8|290.79|288.79|291.13|289.13|290.76|288.76|199
1607217300000|2020-12-06 01:15:00|290.76|288.76|294.4|292.4|294.45|292.45|290.76|288.76|430
1607217600000|2020-12-06 01:20:00|294.39|292.39|293.56|291.56|294.55|292.55|292.99|290.99|434
1607217900000|2020-12-06 01:25:00|293.53|291.53|292.57|290.57|293.58|291.58|292.55|290.55|330
1607218200000|2020-12-06 01:30:00|292.56|290.56|292.32|290.32|293.14|291.14|291.92|289.92|360
1607218500000|2020-12-06 01:35:00|292.31|290.31|291.77|289.77|292.32|290.32|291.76|289.76|186
1607218800000|2020-12-06 01:40:00|291.73|289.73|291.39|289.39|292.08|290.08|291.32|289.32|236
1607219100000|2020-12-06 01:45:00|291.37|289.37|291.36|289.36|291.75|289.75|290.99|288.99|237
1607219400000|2020-12-06 01:50:00|291.37|289.37|291.2|289.2|291.64|289.64|291.18|289.18|266
1607219700000|2020-12-06 01:55:00|291.19|289.19|291.3|289.3|291.35|289.35|291.04|289.04|175
1607220000000|2020-12-06 02:00:00|291.29|289.29|290.86|288.86|291.32|289.32|290.86|288.86|182
1607220300000|2020-12-06 02:05:00|290.85|288.85|290.43|288.43|290.85|288.85|290.18|288.18|222
1607220600000|2020-12-06 02:10:00|290.45|288.45|290.61|288.61|290.67|288.67|290.36|288.36|153
1607220900000|2020-12-06 02:15:00|290.6|288.6|290.52|288.52|290.81|288.81|290.39|288.39|289
1607221200000|2020-12-06 02:20:00|290.53|288.53|290.45|288.45|290.79|288.79|290.42|288.42|268
1607221500000|2020-12-06 02:25:00|290.46|288.46|290.49|288.49|290.74|288.74|290.46|288.46|158
1607221800000|2020-12-06 02:30:00|290.48|288.48|290.27|288.27|290.65|288.65|290.26|288.26|167
1607222100000|2020-12-06 02:35:00|290.26|288.26|290.09|288.09|290.28|288.28|289.53|287.53|229
1607222400000|2020-12-06 02:40:00|290.1|288.1|290.16|288.16|290.23|288.23|289.78|287.78|195
1607222700000|2020-12-06 02:45:00|290.15|288.15|289.51|287.51|290.15|288.15|289.51|287.51|245
1607223000000|2020-12-06 02:50:00|289.52|287.52|289.64|287.64|289.78|287.78|289.47|287.47|167
1607223300000|2020-12-06 02:55:00|289.63|287.63|289.61|287.61|289.75|287.75|289.49|287.49|168
1607223600000|2020-12-06 03:00:00|289.59|287.59|289.68|287.68|289.75|287.75|289.57|287.57|163
1607223900000|2020-12-06 03:05:00|289.67|287.67|290.02|288.02|290.16|288.16|289.56|287.56|218
1607224200000|2020-12-06 03:10:00|290.01|288.01|289.97|287.97|290.02|288.02|289.77|287.77|133
1607224500000|2020-12-06 03:15:00|289.94|287.94|288.67|286.67|290.06|288.06|288.55|286.55|448
1607224800000|2020-12-06 03:20:00|288.66|286.66|288.28|286.28|288.89|286.89|288.03|286.03|383
1607225100000|2020-12-06 03:25:00|288.26|286.26|288.62|286.62|288.65|286.65|288.26|286.26|170
1607225400000|2020-12-06 03:30:00|288.61|286.61|288.3|286.3|288.62|286.62|288.2|286.2|213
1607225700000|2020-12-06 03:35:00|288.29|286.29|288.29|286.29|288.37|286.37|288.18|286.18|152
1607226000000|2020-12-06 03:40:00|288.3|286.3|288.24|286.24|288.3|286.3|287.84|285.84|258
1607226300000|2020-12-06 03:45:00|288.23|286.23|288.13|286.13|288.23|286.23|287.96|285.96|168
1607226600000|2020-12-06 03:50:00|288.14|286.14|288.33|286.33|288.33|286.33|288.1|286.1|65
1607226900000|2020-12-06 03:55:00|288.34|286.34|288.45|286.45|288.67|286.67|288.33|286.33|153
1607227200000|2020-12-06 04:00:00|288.44|286.44|289.06|287.06|289.12|287.12|288.37|286.37|179
1607227500000|2020-12-06 04:05:00|289.07|287.07|288.83|286.83|289.08|287.08|288.71|286.71|192
1607227800000|2020-12-06 04:10:00|288.84|286.84|288.27|286.27|288.87|286.87|287.98|285.98|172
1607228100000|2020-12-06 04:15:00|288.24|286.24|288.37|286.37|288.41|286.41|288.12|286.12|189
1607228400000|2020-12-06 04:20:00|288.39|286.39|289|287|289.07|287.07|288.38|286.38|198
1607228700000|2020-12-06 04:25:00|288.98|286.98|288.52|286.52|289|287|288.43|286.43|291
1607229000000|2020-12-06 04:30:00|288.56|286.56|288.88|286.88|289.14|287.14|288.55|286.55|195
1607229300000|2020-12-06 04:35:00|288.9|286.9|289.11|287.11|289.12|287.12|288.9|286.9|165
1607229600000|2020-12-06 04:40:00|289.12|287.12|289.47|287.47|289.49|287.49|289|287|157
1607229900000|2020-12-06 04:45:00|289.46|287.46|289.07|287.07|289.53|287.53|289.03|287.03|192
1607230200000|2020-12-06 04:50:00|289.06|287.06|289.32|287.32|289.4|287.4|289.06|287.06|115
1607230500000|2020-12-06 04:55:00|289.31|287.31|288.76|286.76|289.32|287.32|288.44|286.44|197
1607230800000|2020-12-06 05:00:00|288.75|286.75|288.54|286.54|288.84|286.84|288.51|286.51|176
1607231100000|2020-12-06 05:05:00|288.55|286.55|288.65|286.65|288.81|286.81|288.39|286.39|243
1607231400000|2020-12-06 05:10:00|288.64|286.64|288.72|286.72|288.79|286.79|288.48|286.48|193
1607231700000|2020-12-06 05:15:00|288.71|286.71|288.54|286.54|288.73|286.73|288.3|286.3|141
1607232000000|2020-12-06 05:20:00|288.55|286.55|287.39|285.39|288.64|286.64|287.15|285.15|310
1607232300000|2020-12-06 05:25:00|287.38|285.38|287.33|285.33|287.54|285.54|287.19|285.19|280
1607232600000|2020-12-06 05:30:00|287.32|285.32|287.67|285.67|287.67|285.67|287.28|285.28|225
1607232900000|2020-12-06 05:35:00|287.66|285.66|288.31|286.31|288.43|286.43|287.66|285.66|181
1607233200000|2020-12-06 05:40:00|288.34|286.34|287.93|285.93|288.34|286.34|287.86|285.86|143
1607233500000|2020-12-06 05:45:00|287.92|285.92|287.85|285.85|287.92|285.92|287.44|285.44|206
1607233800000|2020-12-06 05:50:00|287.84|285.84|287.94|285.94|287.94|285.94|287.7|285.7|94
1607234100000|2020-12-06 05:55:00|287.93|285.93|285.95|283.95|288.01|286.01|285.85|283.85|265
1607234400000|2020-12-06 06:00:00|285.94|283.94|286.23|284.23|286.25|284.25|284.59|282.59|543
1607234700000|2020-12-06 06:05:00|286.22|284.22|285.93|283.93|286.23|284.23|285.58|283.58|255
1607235000000|2020-12-06 06:10:00|285.96|283.96|285.94|283.94|286.17|284.17|285.87|283.87|266
1607235300000|2020-12-06 06:15:00|285.95|283.95|286.43|284.43|286.5|284.5|285.94|283.94|124
1607235600000|2020-12-06 06:20:00|286.44|284.44|286.47|284.47|286.53|284.53|286.27|284.27|138
1607235900000|2020-12-06 06:25:00|286.46|284.46|286.69|284.69|286.73|284.73|286.19|284.19|198
1607236200000|2020-12-06 06:30:00|286.7|284.7|286.51|284.51|286.72|284.72|286.33|284.33|172
1607236500000|2020-12-06 06:35:00|286.5|284.5|286.65|284.65|286.71|284.71|286.28|284.28|183
1607236800000|2020-12-06 06:40:00|286.64|284.64|286.59|284.59|286.64|284.64|286.43|284.43|161
1607237100000|2020-12-06 06:45:00|286.58|284.58|286.51|284.51|286.78|284.78|286.51|284.51|127
1607237400000|2020-12-06 06:50:00|286.49|284.49|286.03|284.03|286.57|284.57|286.02|284.02|152
1607237700000|2020-12-06 06:55:00|286.02|284.02|285.38|283.38|286.19|284.19|285.38|283.38|175
1607238000000|2020-12-06 07:00:00|285.36|283.36|285.37|283.37|286.15|284.15|284.88|282.88|270
1607238300000|2020-12-06 07:05:00|285.36|283.36|285.29|283.29|285.54|283.54|285.15|283.15|254
1607238600000|2020-12-06 07:10:00|285.3|283.3|285.73|283.73|285.87|283.87|285.3|283.3|206
1607238900000|2020-12-06 07:15:00|285.74|283.74|285.55|283.55|285.75|283.75|285.49|283.49|124
1607239200000|2020-12-06 07:20:00|285.56|283.56|286.18|284.18|286.18|284.18|285.55|283.55|177
1607239500000|2020-12-06 07:25:00|286.19|284.19|286.78|284.78|286.87|284.87|286.18|284.18|216
1607239800000|2020-12-06 07:30:00|286.79|284.79|287.79|285.79|287.96|285.96|286.79|284.79|311
1607240100000|2020-12-06 07:35:00|287.78|285.78|287.74|285.74|288.02|286.02|287.41|285.41|254
1607240400000|2020-12-06 07:40:00|287.75|285.75|287.3|285.3|287.94|285.94|287.28|285.28|219
1607240700000|2020-12-06 07:45:00|287.29|285.29|287.56|285.56|287.68|285.68|287.29|285.29|159
1607241000000|2020-12-06 07:50:00|287.55|285.55|287.32|285.32|287.55|285.55|287.32|285.32|95
1607241300000|2020-12-06 07:55:00|287.31|285.31|287.59|285.59|287.65|285.65|287.27|285.27|133
1607241600000|2020-12-06 08:00:00|287.6|285.6|286.93|284.93|287.81|285.81|286.89|284.89|189
1607241900000|2020-12-06 08:05:00|286.92|284.92|286.77|284.77|286.92|284.92|286.6|284.6|298
1607242200000|2020-12-06 08:10:00|286.76|284.76|286.52|284.52|286.86|284.86|286.24|284.24|223
1607242500000|2020-12-06 08:15:00|286.51|284.51|286.21|284.21|286.52|284.52|286.18|284.18|180
1607242800000|2020-12-06 08:20:00|286.22|284.22|286.52|284.52|286.64|284.64|286.22|284.22|195
1607243100000|2020-12-06 08:25:00|286.51|284.51|286.02|284.02|286.54|284.54|285.74|283.74|374
1607243400000|2020-12-06 08:30:00|285.98|283.98|284.84|282.84|285.98|283.98|284.84|282.84|347
1607243700000|2020-12-06 08:35:00|284.79|282.79|284.7|282.7|285.3|283.3|284.49|282.49|557
1607244000000|2020-12-06 08:40:00|284.69|282.69|284.98|282.98|284.99|282.99|284.56|282.56|244
1607244300000|2020-12-06 08:45:00|284.99|282.99|285.12|283.12|285.13|283.13|284.69|282.69|176
1607244600000|2020-12-06 08:50:00|285.14|283.14|285.25|283.25|285.45|283.45|285.01|283.01|211
1607244900000|2020-12-06 08:55:00|285.26|283.26|284.09|282.09|285.26|283.26|283.71|281.71|326
1607245200000|2020-12-06 09:00:00|284.11|282.11|284.76|282.76|284.77|282.77|283.83|281.83|356
1607245500000|2020-12-06 09:05:00|284.77|282.77|285.07|283.07|285.42|283.42|284.76|282.76|211
1607245800000|2020-12-06 09:10:00|285.09|283.09|284.6|282.6|285.11|283.11|284.44|282.44|211
1607246100000|2020-12-06 09:15:00|284.58|282.58|284.86|282.86|284.9|282.9|284.4|282.4|223
1607246400000|2020-12-06 09:20:00|284.85|282.85|284.83|282.83|284.93|282.93|284.75|282.75|172
1607246700000|2020-12-06 09:25:00|284.84|282.84|284.49|282.49|284.86|282.86|284.35|282.35|212
1607247000000|2020-12-06 09:30:00|284.5|282.5|284.55|282.55|284.95|282.95|284.26|282.26|242
1607247300000|2020-12-06 09:35:00|284.54|282.54|283.27|281.27|284.56|282.56|282.94|280.94|476
1607247600000|2020-12-06 09:40:00|283.28|281.28|283.94|281.94|284.12|282.12|283.26|281.26|249
1607247900000|2020-12-06 09:45:00|283.92|281.92|283.6|281.6|283.93|281.93|283.42|281.42|361
1607248200000|2020-12-06 09:50:00|283.61|281.61|284.17|282.17|284.17|282.17|283.55|281.55|236
1607248500000|2020-12-06 09:55:00|284.18|282.18|284.43|282.43|284.44|282.44|284.07|282.07|268
1607248800000|2020-12-06 10:00:00|284.54|282.54|284.25|282.25|284.78|282.78|284.2|282.2|263
1607249100000|2020-12-06 10:05:00|284.17|282.17|283.82|281.82|284.27|282.27|283.82|281.82|221
1607249400000|2020-12-06 10:10:00|283.83|281.83|283.27|281.27|283.88|281.88|283.25|281.25|368
1607249700000|2020-12-06 10:15:00|283.26|281.26|283.73|281.73|283.82|281.82|283.22|281.22|231
1607250000000|2020-12-06 10:20:00|283.75|281.75|284.04|282.04|284.08|282.08|283.7|281.7|125
1607250300000|2020-12-06 10:25:00|284.03|282.03|283.94|281.94|284.04|282.04|283.7|281.7|186
1607250600000|2020-12-06 10:30:00|283.95|281.95|284.26|282.26|284.29|282.29|283.94|281.94|163
1607250900000|2020-12-06 10:35:00|284.25|282.25|284.47|282.47|284.63|282.63|284.2|282.2|149
1607251200000|2020-12-06 10:40:00|284.49|282.49|284.4|282.4|284.6|282.6|284.36|282.36|118
1607251500000|2020-12-06 10:45:00|284.39|282.39|284.39|282.39|285.18|283.18|284.32|282.32|245
1607251800000|2020-12-06 10:50:00|284.4|282.4|284.24|282.24|284.42|282.42|283.91|281.91|219
1607252100000|2020-12-06 10:55:00|284.25|282.25|284.82|282.82|284.91|282.91|283.96|281.96|257
1607252400000|2020-12-06 11:00:00|284.81|282.81|284.87|282.87|284.93|282.93|284.71|282.71|140
1607252700000|2020-12-06 11:05:00|284.89|282.89|284.79|282.79|284.98|282.98|284.68|282.68|191
1607253000000|2020-12-06 11:10:00|284.8|282.8|284.92|282.92|284.95|282.95|284.73|282.73|157
1607253300000|2020-12-06 11:15:00|284.93|282.93|285.12|283.12|285.25|283.25|284.93|282.93|226
1607253600000|2020-12-06 11:20:00|285.11|283.11|284.9|282.9|285.14|283.14|284.86|282.86|208
1607253900000|2020-12-06 11:25:00|284.89|282.89|284.09|282.09|284.9|282.9|283.76|281.76|281
1607254200000|2020-12-06 11:30:00|284.02|282.02|283.98|281.98|284.18|282.18|283.78|281.78|208
1607254500000|2020-12-06 11:35:00|284.01|282.01|284.28|282.28|284.3|282.3|283.97|281.97|213
1607254800000|2020-12-06 11:40:00|284.3|282.3|284.29|282.29|284.35|282.35|284.15|282.15|137
1607255100000|2020-12-06 11:45:00|284.28|282.28|284.12|282.12|284.29|282.29|284.09|282.09|134
1607255400000|2020-12-06 11:50:00|284.13|282.13|284.93|282.93|284.93|282.93|284.12|282.12|131
1607255700000|2020-12-06 11:55:00|284.94|282.94|285.46|283.46|285.54|283.54|284.8|282.8|306
1607256000000|2020-12-06 12:00:00|285.45|283.45|285.14|283.14|285.46|283.46|284.89|282.89|273
1607256300000|2020-12-06 12:05:00|285.19|283.19|284.9|282.9|285.21|283.21|284.74|282.74|244
1607256600000|2020-12-06 12:10:00|284.88|282.88|285.01|283.01|285.18|283.18|284.88|282.88|172
1607256900000|2020-12-06 12:15:00|285.02|283.02|284.76|282.76|285.11|283.11|284.7|282.7|179
1607257200000|2020-12-06 12:20:00|284.77|282.77|284.73|282.73|284.92|282.92|284.71|282.71|218
1607257500000|2020-12-06 12:25:00|284.71|282.71|285.17|283.17|285.18|283.18|284.67|282.67|148
1607257800000|2020-12-06 12:30:00|285.18|283.18|284|282|285.2|283.2|283.93|281.93|249
1607258100000|2020-12-06 12:35:00|283.99|281.99|284.07|282.07|284.16|282.16|283.76|281.76|324
1607258400000|2020-12-06 12:40:00|284.05|282.05|283.82|281.82|284.08|282.08|283.63|281.63|303
1607258700000|2020-12-06 12:45:00|283.84|281.84|283.64|281.64|283.87|281.87|283.34|281.34|194
1607259000000|2020-12-06 12:50:00|283.63|281.63|282.97|280.97|283.64|281.64|282.87|280.87|255
1607259300000|2020-12-06 12:55:00|282.96|280.96|283.31|281.31|283.32|281.32|282.86|280.86|182
1607259600000|2020-12-06 13:00:00|283.32|281.32|283.53|281.53|283.57|281.57|283.07|281.07|166
1607259900000|2020-12-06 13:05:00|283.54|281.54|283.84|281.84|283.9|281.9|283.28|281.28|138
1607260200000|2020-12-06 13:10:00|283.86|281.86|283.77|281.77|283.87|281.87|283.64|281.64|124
1607260500000|2020-12-06 13:15:00|283.76|281.76|283.62|281.62|283.79|281.79|283.6|281.6|88
1607260800000|2020-12-06 13:20:00|283.61|281.61|283.64|281.64|283.69|281.69|283.6|281.6|58
1607261100000|2020-12-06 13:25:00|283.65|281.65|284.16|282.16|284.16|282.16|283.57|281.57|88
1607261400000|2020-12-06 13:30:00|284.15|282.15|283.19|281.19|284.21|282.21|283.11|281.11|201
1607261700000|2020-12-06 13:35:00|283.18|281.18|282.24|280.24|283.45|281.45|281.83|279.83|446
1607262000000|2020-12-06 13:40:00|282.25|280.25|282.14|280.14|282.58|280.58|282.06|280.06|276
1607262300000|2020-12-06 13:45:00|282.13|280.13|281.6|279.6|282.43|280.43|280.68|278.68|521
1607262600000|2020-12-06 13:50:00|281.61|279.61|280.59|278.59|281.87|279.87|280.56|278.56|400
1607262900000|2020-12-06 13:55:00|280.6|278.6|282.54|280.54|282.64|280.64|280.6|278.6|302
1607263200000|2020-12-06 14:00:00|282.55|280.55|284.12|282.12|284.12|282.12|282.28|280.28|384
1607263500000|2020-12-06 14:05:00|284.13|282.13|283.95|281.95|284.58|282.58|283.91|281.91|287
1607263800000|2020-12-06 14:10:00|283.93|281.93|284.06|282.06|284.13|282.13|283.5|281.5|272
1607264100000|2020-12-06 14:15:00|284.05|282.05|284.04|282.04|284.08|282.08|283.81|281.81|203
1607264400000|2020-12-06 14:20:00|284.05|282.05|285.16|283.16|285.23|283.23|284.04|282.04|371
1607264700000|2020-12-06 14:25:00|285.17|283.17|284.7|282.7|285.23|283.23|284.69|282.69|220
1607265000000|2020-12-06 14:30:00|284.71|282.71|284.8|282.8|285.22|283.22|284.68|282.68|284
1607265300000|2020-12-06 14:35:00|284.81|282.81|285.31|283.31|285.31|283.31|284.81|282.81|172
1607265600000|2020-12-06 14:40:00|285.32|283.32|284.95|282.95|285.32|283.32|284.84|282.84|226
1607265900000|2020-12-06 14:45:00|284.96|282.96|284.66|282.66|284.96|282.96|284.24|282.24|260
1607266200000|2020-12-06 14:50:00|284.67|282.67|284.59|282.59|284.73|282.73|284.36|282.36|253
1607266500000|2020-12-06 14:55:00|284.6|282.6|285.04|283.04|285.05|283.05|284.51|282.51|211
1607266800000|2020-12-06 15:00:00|285.05|283.05|285.56|283.56|285.65|283.65|284.92|282.92|221
1607267100000|2020-12-06 15:05:00|285.55|283.55|285.17|283.17|285.63|283.63|285.15|283.15|219
1607267400000|2020-12-06 15:10:00|285.16|283.16|285.13|283.13|285.3|283.3|284.88|282.88|184
1607267700000|2020-12-06 15:15:00|285.14|283.14|285.46|283.46|285.51|283.51|285.03|283.03|212
1607268000000|2020-12-06 15:20:00|285.45|283.45|285.32|283.32|285.5|283.5|285.25|283.25|149
1607268300000|2020-12-06 15:25:00|285.33|283.33|285.39|283.39|285.74|283.74|285.06|283.06|230
1607268600000|2020-12-06 15:30:00|285.37|283.37|285.15|283.15|285.37|283.37|285.02|283.02|213
1607268900000|2020-12-06 15:35:00|285.16|283.16|285.37|283.37|285.37|283.37|285.11|283.11|185
1607269200000|2020-12-06 15:40:00|285.38|283.38|285.36|283.36|285.39|283.39|285.15|283.15|213
1607269500000|2020-12-06 15:45:00|285.35|283.35|285.42|283.42|285.48|283.48|284.99|282.99|214
1607269800000|2020-12-06 15:50:00|285.41|283.41|285.05|283.05|285.43|283.43|284.91|282.91|203
1607270100000|2020-12-06 15:55:00|285.06|283.06|285.34|283.34|285.41|283.41|285.05|283.05|270
1607270400000|2020-12-06 16:00:00|285.33|283.33|285.64|283.64|285.64|283.64|284.65|282.65|324
1607270700000|2020-12-06 16:05:00|285.65|283.65|286.45|284.45|286.63|284.63|285.65|283.65|452
1607271000000|2020-12-06 16:10:00|286.46|284.46|285.26|283.26|286.47|284.47|285.23|283.23|354
1607271300000|2020-12-06 16:15:00|285.27|283.27|283.42|281.42|285.57|283.57|283.06|281.06|524
1607271600000|2020-12-06 16:20:00|283.41|281.41|283.1|281.1|283.45|281.45|283|281|315
1607271900000|2020-12-06 16:25:00|283.09|281.09|283.33|281.33|283.52|281.52|282.9|280.9|313
1607272200000|2020-12-06 16:30:00|283.31|281.31|283.39|281.39|283.64|281.64|283.07|281.07|250
1607272500000|2020-12-06 16:35:00|283.38|281.38|283.7|281.7|283.71|281.71|283.28|281.28|170
1607272800000|2020-12-06 16:40:00|283.74|281.74|284.21|282.21|284.22|282.22|283.71|281.71|167
1607273100000|2020-12-06 16:45:00|284.2|282.2|284.21|282.21|284.25|282.25|283.93|281.93|295
1607273400000|2020-12-06 16:50:00|284.2|282.2|284.41|282.41|284.58|282.58|284.14|282.14|194
1607273700000|2020-12-06 16:55:00|284.42|282.42|284.36|282.36|284.47|282.47|284.16|282.16|183
1607274000000|2020-12-06 17:00:00|284.35|282.35|284.22|282.22|284.44|282.44|283.81|281.81|235
1607274300000|2020-12-06 17:05:00|284.23|282.23|284.19|282.19|284.35|282.35|284.19|282.19|147
1607274600000|2020-12-06 17:10:00|284.2|282.2|284.55|282.55|284.58|282.58|284.09|282.09|167
1607274900000|2020-12-06 17:15:00|284.56|282.56|284.64|282.64|284.72|282.72|284.49|282.49|158
1607275200000|2020-12-06 17:20:00|284.65|282.65|284.79|282.79|284.97|282.97|284.65|282.65|239
1607275500000|2020-12-06 17:25:00|284.78|282.78|284.85|282.85|284.87|282.87|284.41|282.41|182
1607275800000|2020-12-06 17:30:00|284.84|282.84|284.8|282.8|284.86|282.86|284.72|282.72|138
1607276100000|2020-12-06 17:35:00|284.79|282.79|284.9|282.9|285.03|283.03|284.61|282.61|175
1607276400000|2020-12-06 17:40:00|284.91|282.91|284.48|282.48|284.93|282.93|284.42|282.42|171
1607276700000|2020-12-06 17:45:00|284.49|282.49|284.33|282.33|284.5|282.5|284.31|282.31|124
1607277000000|2020-12-06 17:50:00|284.32|282.32|284.43|282.43|284.43|282.43|284.31|282.31|150
1607277300000|2020-12-06 17:55:00|284.41|282.41|284.51|282.51|284.51|282.51|284.17|282.17|205
1607277600000|2020-12-06 18:00:00|284.52|282.52|284.34|282.34|284.85|282.85|284.14|282.14|232
1607277900000|2020-12-06 18:05:00|284.33|282.33|284.57|282.57|284.59|282.59|284.16|282.16|209
1607278200000|2020-12-06 18:10:00|284.58|282.58|284.87|282.87|284.87|282.87|284.5|282.5|147
1607278500000|2020-12-06 18:15:00|284.86|282.86|285.5|283.5|285.65|283.65|284.85|282.85|186
1607278800000|2020-12-06 18:20:00|285.52|283.52|284.85|282.85|285.52|283.52|284.85|282.85|200
1607279100000|2020-12-06 18:25:00|284.81|282.81|284.8|282.8|284.96|282.96|284.65|282.65|233
1607279400000|2020-12-06 18:30:00|284.81|282.81|284.62|282.62|284.88|282.88|284.54|282.54|104
1607279700000|2020-12-06 18:35:00|284.61|282.61|284.92|282.92|284.99|282.99|284.6|282.6|112
1607280000000|2020-12-06 18:40:00|284.91|282.91|284.94|282.94|284.98|282.98|284.77|282.77|95
1607280300000|2020-12-06 18:45:00|284.95|282.95|284.86|282.86|284.99|282.99|284.75|282.75|136
1607280600000|2020-12-06 18:50:00|284.87|282.87|284.8|282.8|285.06|283.06|284.8|282.8|128
1607280900000|2020-12-06 18:55:00|284.78|282.78|284.76|282.76|284.83|282.83|284.72|282.72|81
1607281200000|2020-12-06 19:00:00|284.75|282.75|284.78|282.78|284.82|282.82|284.74|282.74|66
1607281500000|2020-12-06 19:05:00|284.79|282.79|284.98|282.98|284.98|282.98|284.79|282.79|161
1607281800000|2020-12-06 19:10:00|284.99|282.99|285.38|283.38|285.39|283.39|284.92|282.92|197
1607282100000|2020-12-06 19:15:00|285.41|283.41|284.98|282.98|285.5|283.5|284.95|282.95|177
1607282400000|2020-12-06 19:20:00|284.97|282.97|284.63|282.63|285|283|284.56|282.56|169
1607282700000|2020-12-06 19:25:00|284.61|282.61|283.99|281.99|284.62|282.62|283.86|281.86|297
1607283000000|2020-12-06 19:30:00|283.98|281.98|284.45|282.45|284.46|282.46|283.97|281.97|220
1607283300000|2020-12-06 19:35:00|284.46|282.46|284.7|282.7|284.71|282.71|284.44|282.44|111
1607283600000|2020-12-06 19:40:00|284.69|282.69|284.94|282.94|285.1|283.1|284.68|282.68|185
1607283900000|2020-12-06 19:45:00|284.93|282.93|284.92|282.92|285.1|283.1|284.82|282.82|123
1607284200000|2020-12-06 19:50:00|284.91|282.91|284.67|282.67|284.91|282.91|284.51|282.51|154
1607284500000|2020-12-06 19:55:00|284.66|282.66|284.79|282.79|285.12|283.12|284.66|282.66|170
1607284800000|2020-12-06 20:00:00|284.78|282.78|284.58|282.58|284.79|282.79|284.53|282.53|165
1607285100000|2020-12-06 20:05:00|284.61|282.61|284.68|282.68|284.87|282.87|284.61|282.61|178
1607285400000|2020-12-06 20:10:00|284.7|282.7|284.79|282.79|284.81|282.81|284.5|282.5|146
1607285700000|2020-12-06 20:15:00|284.8|282.8|284.76|282.76|284.94|282.94|284.59|282.59|134
1607286000000|2020-12-06 20:20:00|284.77|282.77|284.56|282.56|284.8|282.8|284.51|282.51|149
1607286300000|2020-12-06 20:25:00|284.55|282.55|284.8|282.8|284.8|282.8|284.52|282.52|60
1607286600000|2020-12-06 20:30:00|284.81|282.81|285.06|283.06|285.22|283.22|284.77|282.77|205
1607286900000|2020-12-06 20:35:00|285.04|283.04|284.62|282.62|285.07|283.07|284.58|282.58|181
1607287200000|2020-12-06 20:40:00|284.65|282.65|285.11|283.11|285.28|283.28|284.64|282.64|280
1607287500000|2020-12-06 20:45:00|285.1|283.1|284.96|282.96|285.27|283.27|284.88|282.88|210
1607287800000|2020-12-06 20:50:00|284.94|282.94|284.88|282.88|284.97|282.97|284.87|282.87|59
1607288100000|2020-12-06 20:55:00|284.91|282.91|285.39|283.39|285.48|283.48|284.87|282.87|137
1607288400000|2020-12-06 21:00:00|285.37|283.37|285.13|283.13|285.39|283.39|285.08|283.08|156
1607288700000|2020-12-06 21:05:00|285.12|283.12|284.93|282.93|285.12|283.12|284.54|282.54|193
1607289000000|2020-12-06 21:10:00|284.94|282.94|284.98|282.98|285.15|283.15|284.87|282.87|154
1607289300000|2020-12-06 21:15:00|284.97|282.97|285.34|283.34|285.42|283.42|284.86|282.86|139
1607289600000|2020-12-06 21:20:00|285.33|283.33|285.57|283.57|285.66|283.66|285.33|283.33|122
1607289900000|2020-12-06 21:25:00|285.56|283.56|285.34|283.34|285.67|283.67|285.34|283.34|160
1607290200000|2020-12-06 21:30:00|285.35|283.35|285.59|283.59|285.73|283.73|285.35|283.35|175
1607290500000|2020-12-06 21:35:00|285.57|283.57|285.45|283.45|285.7|283.7|285.45|283.45|151
1607290800000|2020-12-06 21:40:00|285.47|283.47|285.62|283.62|285.64|283.64|285.38|283.38|118
1607291100000|2020-12-06 21:45:00|285.61|283.61|285.53|283.53|285.73|283.73|285.43|283.43|193
1607291400000|2020-12-06 21:50:00|285.54|283.54|285.88|283.88|285.88|283.88|285.54|283.54|231
1607291700000|2020-12-06 21:55:00|285.87|283.87|285.96|283.96|286.11|284.11|285.79|283.79|151
1607292000000|2020-12-06 22:00:00|285.95|283.95|286.17|284.17|286.18|284.18|285.95|283.95|85
1607292300000|2020-12-06 22:05:00|286.18|284.18|286.18|284.18|286.2|284.2|286.07|284.07|55
1607292600000|2020-12-06 22:10:00|286.16|284.16|286.54|284.54|286.54|284.54|286.13|284.13|88
1607292900000|2020-12-06 22:15:00|286.51|284.51|286.57|284.57|286.68|284.68|286.45|284.45|158
1607293200000|2020-12-06 22:20:00|286.54|284.54|286.52|284.52|286.68|284.68|286.32|284.32|164
1607293500000|2020-12-06 22:25:00|286.53|284.53|286.01|284.01|286.53|284.53|286.01|284.01|109
1607293800000|2020-12-06 22:30:00|286|284|284.7|282.7|286|284|284.59|282.59|292
1607294100000|2020-12-06 22:35:00|284.69|282.69|283.92|281.92|284.71|282.71|283.73|281.73|405
1607294400000|2020-12-06 22:40:00|283.98|281.98|284.91|282.91|284.92|282.92|283.98|281.98|316
1607294700000|2020-12-06 22:45:00|284.92|282.92|284.56|282.56|284.96|282.96|284.35|282.35|359
1607295000000|2020-12-06 22:50:00|284.55|282.55|285.07|283.07|285.18|283.18|284.55|282.55|311
1607295300000|2020-12-06 22:55:00|285.08|283.08|285.01|283.01|285.24|283.24|285.01|283.01|255
1607295600000|2020-12-06 23:00:00|285.03|283.03|285.57|283.57|285.61|283.61|285.01|283.01|396
1607295900000|2020-12-06 23:05:00|285.56|283.56|286.75|284.75|286.78|284.78|285.51|283.51|361
1607296200000|2020-12-06 23:10:00|286.74|284.74|287.88|285.88|287.96|285.96|286.69|284.69|608
1607296500000|2020-12-06 23:15:00|287.89|285.89|288.41|286.41|288.65|286.65|287.84|285.84|521
1607296800000|2020-12-06 23:20:00|288.42|286.42|288.22|286.22|288.57|286.57|288.13|286.13|393
1607297100000|2020-12-06 23:25:00|288.21|286.21|288.1|286.1|288.21|286.21|287.78|285.78|411
1607297400000|2020-12-06 23:30:00|288.14|286.14|287.94|285.94|288.58|286.58|287.91|285.91|316
1607297700000|2020-12-06 23:35:00|287.92|285.92|287.69|285.69|288.04|286.04|287.52|285.52|201
1607298000000|2020-12-06 23:40:00|287.67|285.67|287.52|285.52|287.7|285.7|287.45|285.45|241
1607298300000|2020-12-06 23:45:00|287.53|285.53|286.96|284.96|287.53|285.53|286.5|284.5|366
1607298600000|2020-12-06 23:50:00|287.07|285.07|287.1|285.1|287.15|285.15|286.71|284.71|223
1607298900000|2020-12-06 23:55:00|287.09|285.09|287.54|285.54|287.72|285.72|286.98|284.98|264
1607299200000|2020-12-07 00:00:00|287.53|285.53|287.69|285.69|287.93|285.93|287.49|285.49|363
1607299500000|2020-12-07 00:05:00|287.7|285.7|287.31|285.31|287.72|285.72|286.95|284.95|315
1607299800000|2020-12-07 00:10:00|287.32|285.32|286.8|284.8|287.36|285.36|286.74|284.74|276
1607300100000|2020-12-07 00:15:00|286.81|284.81|286.87|284.87|287.07|285.07|286.75|284.75|308
1607300400000|2020-12-07 00:20:00|286.88|284.88|286.94|284.94|287.07|285.07|286.84|284.84|232
1607300700000|2020-12-07 00:25:00|286.93|284.93|286.86|284.86|287.05|285.05|286.77|284.77|166
1607301000000|2020-12-07 00:30:00|286.87|284.87|286.82|284.82|286.94|284.94|286.79|284.79|83
1607301300000|2020-12-07 00:35:00|286.8|284.8|286.98|284.98|287.2|285.2|286.75|284.75|234
1607301600000|2020-12-07 00:40:00|286.99|284.99|287|285|287.24|285.24|286.89|284.89|209
1607301900000|2020-12-07 00:45:00|286.99|284.99|287.75|285.75|287.86|285.86|286.84|284.84|299
1607302200000|2020-12-07 00:50:00|287.74|285.74|287.4|285.4|287.79|285.79|287.24|285.24|288
1607302500000|2020-12-07 00:55:00|287.39|285.39|286.93|284.93|287.46|285.46|286.77|284.77|336
1607302800000|2020-12-07 01:00:00|286.94|284.94|286.76|284.76|287.18|285.18|286.73|284.73|234
1607303100000|2020-12-07 01:05:00|286.75|284.75|286.93|284.93|287.09|285.09|286.75|284.75|263
1607303400000|2020-12-07 01:10:00|286.92|284.92|286.79|284.79|286.94|284.94|286.73|284.73|169
1607303700000|2020-12-07 01:15:00|286.78|284.78|287.11|285.11|287.24|285.24|286.73|284.73|147
1607304000000|2020-12-07 01:20:00|287.17|285.17|285.92|283.92|287.17|285.17|285.71|283.71|395
1607304300000|2020-12-07 01:25:00|285.94|283.94|285.46|283.46|286.07|284.07|285.38|283.38|370
1607304600000|2020-12-07 01:30:00|285.45|283.45|285.54|283.54|285.81|283.81|285.45|283.45|339
1607304900000|2020-12-07 01:35:00|285.53|283.53|286.06|284.06|286.39|284.39|285.53|283.53|282
1607305200000|2020-12-07 01:40:00|286.07|284.07|286.13|284.13|286.23|284.23|286.03|284.03|181
1607305500000|2020-12-07 01:45:00|286.11|284.11|284.76|282.76|286.12|284.12|284.75|282.75|255
1607305800000|2020-12-07 01:50:00|284.75|282.75|285.41|283.41|285.58|283.58|284.75|282.75|329
1607306100000|2020-12-07 01:55:00|285.43|283.43|286.21|284.21|286.21|284.21|285.43|283.43|200
1607306400000|2020-12-07 02:00:00|286.36|284.36|285.77|283.77|286.58|284.58|285.57|283.57|279
1607306700000|2020-12-07 02:05:00|285.74|283.74|285.9|283.9|286.02|284.02|285.63|283.63|184
1607307000000|2020-12-07 02:10:00|285.89|283.89|285.83|283.83|285.93|283.93|285.81|283.81|120
1607307300000|2020-12-07 02:15:00|285.82|283.82|285.29|283.29|285.84|283.84|285.18|283.18|244
1607307600000|2020-12-07 02:20:00|285.28|283.28|285.38|283.38|285.55|283.55|285.28|283.28|122
1607307900000|2020-12-07 02:25:00|285.37|283.37|285.44|283.44|285.44|283.44|285.16|283.16|290
1607308200000|2020-12-07 02:30:00|285.42|283.42|285.46|283.46|286|284|285.39|283.39|223
1607308500000|2020-12-07 02:35:00|285.47|283.47|285.34|283.34|285.67|283.67|285.31|283.31|203
1607308800000|2020-12-07 02:40:00|285.35|283.35|285.41|283.41|285.47|283.47|285.29|283.29|105
1607309100000|2020-12-07 02:45:00|285.42|283.42|285.76|283.76|285.77|283.77|285.27|283.27|95
1607309400000|2020-12-07 02:50:00|285.78|283.78|285.59|283.59|285.79|283.79|285.54|283.54|205
1607309700000|2020-12-07 02:55:00|285.61|283.61|285.45|283.45|285.72|283.72|285.43|283.43|106
1607310000000|2020-12-07 03:00:00|285.46|283.46|285.24|283.24|285.68|283.68|285.04|283.04|249
1607310300000|2020-12-07 03:05:00|285.25|283.25|285.51|283.51|285.51|283.51|285.01|283.01|198
1607310600000|2020-12-07 03:10:00|285.5|283.5|285.62|283.62|285.79|283.79|285.48|283.48|115
1607310900000|2020-12-07 03:15:00|285.61|283.61|285.58|283.58|285.62|283.62|285.49|283.49|88
1607311200000|2020-12-07 03:20:00|285.57|283.57|285.54|283.54|285.66|283.66|285.54|283.54|95
1607311500000|2020-12-07 03:25:00|285.51|283.51|285.42|283.42|285.57|283.57|285.39|283.39|141
1607311800000|2020-12-07 03:30:00|285.43|283.43|285.62|283.62|285.63|283.63|285.41|283.41|70
1607312100000|2020-12-07 03:35:00|285.61|283.61|285.58|283.58|285.73|283.73|285.58|283.58|91
1607312400000|2020-12-07 03:40:00|285.57|283.57|285.24|283.24|285.57|283.57|285.08|283.08|212
1607312700000|2020-12-07 03:45:00|285.25|283.25|285.33|283.33|285.56|283.56|285.08|283.08|207
1607313000000|2020-12-07 03:50:00|285.34|283.34|285.52|283.52|285.59|283.59|285.33|283.33|174
1607313300000|2020-12-07 03:55:00|285.53|283.53|285.59|283.59|285.62|283.62|285.39|283.39|106
1607313600000|2020-12-07 04:00:00|285.58|283.58|285.17|283.17|285.6|283.6|285.15|283.15|111
1607313900000|2020-12-07 04:05:00|285.16|283.16|285.48|283.48|285.55|283.55|285.15|283.15|100
1607314200000|2020-12-07 04:10:00|285.49|283.49|284.86|282.86|285.49|283.49|284.68|282.68|186
1607314500000|2020-12-07 04:15:00|284.84|282.84|284.87|282.87|285.03|283.03|284.73|282.73|117
1607314800000|2020-12-07 04:20:00|284.88|282.88|284.91|282.91|284.94|282.94|284.86|282.86|51
1607315100000|2020-12-07 04:25:00|284.9|282.9|284.66|282.66|284.93|282.93|284.65|282.65|109
1607315400000|2020-12-07 04:30:00|284.67|282.67|284.93|282.93|284.93|282.93|284.67|282.67|93
1607315700000|2020-12-07 04:35:00|284.92|282.92|285.64|283.64|285.72|283.72|284.92|282.92|174
1607316000000|2020-12-07 04:40:00|285.65|283.65|288.01|286.01|288.01|286.01|285.65|283.65|355
1607316300000|2020-12-07 04:45:00|288.04|286.04|290.68|288.68|290.81|288.81|288.03|286.03|396
1607316600000|2020-12-07 04:50:00|290.67|288.67|290.18|288.18|291.66|289.66|290.1|288.1|471
1607316900000|2020-12-07 04:55:00|290.19|288.19|289.42|287.42|290.38|288.38|289.18|287.18|497
1607317200000|2020-12-07 05:00:00|289.41|287.41|288.75|286.75|289.49|287.49|288.75|286.75|270
1607317500000|2020-12-07 05:05:00|288.73|286.73|288.79|286.79|289.25|287.25|288.21|286.21|367
1607317800000|2020-12-07 05:10:00|288.78|286.78|289.03|287.03|289.19|287.19|288.66|286.66|261
1607318100000|2020-12-07 05:15:00|289.04|287.04|288.2|286.2|289.15|287.15|288.2|286.2|243
1607318400000|2020-12-07 05:20:00|288.19|286.19|288.29|286.29|288.34|286.34|288.07|286.07|163
1607318700000|2020-12-07 05:25:00|288.31|286.31|289.2|287.2|289.3|287.3|288.11|286.11|196
1607319000000|2020-12-07 05:30:00|289.1|287.1|288.84|286.84|289.1|287.1|288.54|286.54|228
1607319300000|2020-12-07 05:35:00|288.85|286.85|289.46|287.46|289.48|287.48|288.84|286.84|190
1607319600000|2020-12-07 05:40:00|289.48|287.48|289.94|287.94|290.66|288.66|289.48|287.48|356
1607319900000|2020-12-07 05:45:00|289.93|287.93|288.9|286.9|289.99|287.99|288.9|286.9|259
1607320200000|2020-12-07 05:50:00|288.89|286.89|289.2|287.2|289.52|287.52|288.78|286.78|266
1607320500000|2020-12-07 05:55:00|289.19|287.19|288.72|286.72|289.2|287.2|288.64|286.64|258
1607320800000|2020-12-07 06:00:00|288.7|286.7|288.99|286.99|289.11|287.11|288.7|286.7|164
1607321100000|2020-12-07 06:05:00|289|287|289.69|287.69|289.92|287.92|288.98|286.98|310
1607321400000|2020-12-07 06:10:00|289.68|287.68|289.51|287.51|289.91|287.91|289.5|287.5|191
1607321700000|2020-12-07 06:15:00|289.53|287.53|289.82|287.82|289.94|287.94|289.53|287.53|279
1607322000000|2020-12-07 06:20:00|289.79|287.79|289.23|287.23|289.9|287.9|289.15|287.15|251
1607322300000|2020-12-07 06:25:00|289.24|287.24|289.25|287.25|289.41|287.41|289.1|287.1|276
1607322600000|2020-12-07 06:30:00|289.26|287.26|289.08|287.08|289.28|287.28|288.98|286.98|154
1607322900000|2020-12-07 06:35:00|289.09|287.09|288.91|286.91|289.1|287.1|288.87|286.87|168
1607323200000|2020-12-07 06:40:00|288.9|286.9|288.79|286.79|288.98|286.98|288.67|286.67|150
1607323500000|2020-12-07 06:45:00|288.78|286.78|289.64|287.64|289.74|287.74|288.71|286.71|234
1607323800000|2020-12-07 06:50:00|289.65|287.65|289.26|287.26|289.72|287.72|289.09|287.09|160
1607324100000|2020-12-07 06:55:00|289.24|287.24|289.32|287.32|289.34|287.34|289.1|287.1|125
1607324400000|2020-12-07 07:00:00|289.31|287.31|289.51|287.51|289.75|287.75|289.31|287.31|240
1607324700000|2020-12-07 07:05:00|289.5|287.5|289.67|287.67|289.72|287.72|289.37|287.37|182
1607325000000|2020-12-07 07:10:00|289.69|287.69|290.06|288.06|290.09|288.09|289.64|287.64|204
1607325300000|2020-12-07 07:15:00|290.08|288.08|289.91|287.91|290.09|288.09|289.65|287.65|227
1607325600000|2020-12-07 07:20:00|289.92|287.92|290.52|288.52|290.82|288.82|289.76|287.76|189
1607325900000|2020-12-07 07:25:00|290.51|288.51|290.45|288.45|290.76|288.76|290.4|288.4|210
1607326200000|2020-12-07 07:30:00|290.44|288.44|289.74|287.74|290.87|288.87|289.74|287.74|239
1607326500000|2020-12-07 07:35:00|289.75|287.75|289.56|287.56|290.2|288.2|289.53|287.53|250
1607326800000|2020-12-07 07:40:00|289.55|287.55|289.66|287.66|289.83|287.83|289.4|287.4|233
1607327100000|2020-12-07 07:45:00|289.67|287.67|289.72|287.72|289.77|287.77|289.61|287.61|139
1607327400000|2020-12-07 07:50:00|289.73|287.73|289.89|287.89|290.1|288.1|289.72|287.72|149
1607327700000|2020-12-07 07:55:00|289.9|287.9|289.89|287.89|290.28|288.28|289.87|287.87|228
1607328000000|2020-12-07 08:00:00|289.91|287.91|288.97|286.97|290.19|288.19|288.93|286.93|325
1607328300000|2020-12-07 08:05:00|288.98|286.98|288.95|286.95|289.05|287.05|288.72|286.72|247
1607328600000|2020-12-07 08:10:00|288.96|286.96|289.22|287.22|289.24|287.24|288.79|286.79|228
1607328900000|2020-12-07 08:15:00|289.23|287.23|288.59|286.59|289.34|287.34|288.34|286.34|265
1607329200000|2020-12-07 08:20:00|288.58|286.58|288.61|286.61|288.66|286.66|288.32|286.32|246
1607329500000|2020-12-07 08:25:00|288.62|286.62|287.77|285.77|288.74|286.74|287.77|285.77|310
1607329800000|2020-12-07 08:30:00|287.78|285.78|287.23|285.23|287.93|285.93|286.85|284.85|365
1607330100000|2020-12-07 08:35:00|287.21|285.21|287.44|285.44|287.69|285.69|287.2|285.2|327
1607330400000|2020-12-07 08:40:00|287.45|285.45|287.59|285.59|287.66|285.66|287.39|285.39|170
1607330700000|2020-12-07 08:45:00|287.6|285.6|287.36|285.36|287.67|285.67|287.29|285.29|150
1607331000000|2020-12-07 08:50:00|287.37|285.37|287.32|285.32|287.42|285.42|286.97|284.97|180
1607331300000|2020-12-07 08:55:00|287.33|285.33|287.36|285.36|287.5|285.5|287.3|285.3|190
1607331600000|2020-12-07 09:00:00|287.37|285.37|287.24|285.24|287.4|285.4|287.07|285.07|186
1607331900000|2020-12-07 09:05:00|287.25|285.25|287.18|285.18|287.45|285.45|287|285|235
1607332200000|2020-12-07 09:10:00|287.17|285.17|287.05|285.05|287.17|285.17|286.9|284.9|223
1607332500000|2020-12-07 09:15:00|287.06|285.06|287.05|285.05|287.16|285.16|286.9|284.9|159
1607332800000|2020-12-07 09:20:00|287.03|285.03|286.89|284.89|287.1|285.1|286.82|284.82|225
1607333100000|2020-12-07 09:25:00|286.91|284.91|286.58|284.58|286.95|284.95|286.56|284.56|282
1607333400000|2020-12-07 09:30:00|286.59|284.59|287.1|285.1|287.1|285.1|286.56|284.56|206
1607333700000|2020-12-07 09:35:00|287.11|285.11|287.63|285.63|287.63|285.63|287.11|285.11|346
1607334000000|2020-12-07 09:40:00|287.64|285.64|287.71|285.71|288.13|286.13|287.55|285.55|337
1607334300000|2020-12-07 09:45:00|287.73|285.73|287.38|285.38|287.73|285.73|287.38|285.38|226
1607334600000|2020-12-07 09:50:00|287.35|285.35|287.07|285.07|287.52|285.52|287.04|285.04|238
1607334900000|2020-12-07 09:55:00|287.06|285.06|286.59|284.59|287.11|285.11|286.2|284.2|284
1607335200000|2020-12-07 10:00:00|286.58|284.58|286.19|284.19|286.58|284.58|286.19|284.19|286
1607335500000|2020-12-07 10:05:00|286.21|284.21|285.84|283.84|286.21|284.21|285.39|283.39|266
1607335800000|2020-12-07 10:10:00|285.83|283.83|286.55|284.55|286.56|284.56|285.62|283.62|215
1607336100000|2020-12-07 10:15:00|286.54|284.54|286.15|284.15|286.82|284.82|286.15|284.15|234
1607336400000|2020-12-07 10:20:00|286.14|284.14|285.94|283.94|286.19|284.19|285.77|283.77|260
1607336700000|2020-12-07 10:25:00|285.95|283.95|286.16|284.16|286.18|284.18|285.82|283.82|217
1607337000000|2020-12-07 10:30:00|286.15|284.15|286.07|284.07|286.42|284.42|285.95|283.95|229
1607337300000|2020-12-07 10:35:00|286.06|284.06|286.01|284.01|286.28|284.28|286|284|208
1607337600000|2020-12-07 10:40:00|286|284|286.04|284.04|286.43|284.43|286|284|208
1607337900000|2020-12-07 10:45:00|286.03|284.03|285.86|283.86|286.18|284.18|285.82|283.82|179
1607338200000|2020-12-07 10:50:00|285.87|283.87|286.01|284.01|286.04|284.04|285.87|283.87|204
1607338500000|2020-12-07 10:55:00|286|284|285.88|283.88|286.01|284.01|285.7|283.7|228
1607338800000|2020-12-07 11:00:00|285.89|283.89|286.79|284.79|286.8|284.8|285.71|283.71|277
1607339100000|2020-12-07 11:05:00|286.66|284.66|287|285|287.03|285.03|286.66|284.66|251
1607339400000|2020-12-07 11:10:00|286.99|284.99|286.66|284.66|286.99|284.99|286.62|284.62|116
1607339700000|2020-12-07 11:15:00|286.67|284.67|286.25|284.25|286.7|284.7|286.23|284.23|134
1607340000000|2020-12-07 11:20:00|286.23|284.23|286.03|284.03|286.37|284.37|286.02|284.02|114
1607340300000|2020-12-07 11:25:00|286.01|284.01|285.8|283.8|286.05|284.05|285.69|283.69|150
1607340600000|2020-12-07 11:30:00|285.81|283.81|285.89|283.89|285.93|283.93|285.75|283.75|105
1607340900000|2020-12-07 11:35:00|285.88|283.88|285.79|283.79|285.94|283.94|285.75|283.75|144
1607341200000|2020-12-07 11:40:00|285.78|283.78|285.47|283.47|285.85|283.85|285.4|283.4|161
1607341500000|2020-12-07 11:45:00|285.46|283.46|286.19|284.19|286.31|284.31|285.43|283.43|312
1607341800000|2020-12-07 11:50:00|286.18|284.18|285.59|283.59|286.22|284.22|285.58|283.58|159
1607342100000|2020-12-07 11:55:00|285.58|283.58|284.88|282.88|285.62|283.62|284.79|282.79|378
1607342400000|2020-12-07 12:00:00|284.87|282.87|284.96|282.96|285.05|283.05|284.77|282.77|324
1607342700000|2020-12-07 12:05:00|284.97|282.97|285.72|283.72|285.75|283.75|284.95|282.95|204
1607343000000|2020-12-07 12:10:00|285.73|283.73|285.83|283.83|286.04|284.04|285.69|283.69|154
1607343300000|2020-12-07 12:15:00|285.85|283.85|285.63|283.63|285.91|283.91|285.58|283.58|128
1607343600000|2020-12-07 12:20:00|285.61|283.61|286.11|284.11|286.11|284.11|285.6|283.6|194
1607343900000|2020-12-07 12:25:00|286.09|284.09|286.31|284.31|286.32|284.32|286.03|284.03|122
1607344200000|2020-12-07 12:30:00|286.32|284.32|286.32|284.32|286.43|284.43|286.22|284.22|66
1607344500000|2020-12-07 12:35:00|286.31|284.31|287.56|285.56|287.61|285.61|286.24|284.24|284
1607344800000|2020-12-07 12:40:00|287.57|285.57|288.83|286.83|288.98|286.98|287.5|285.5|528
1607345100000|2020-12-07 12:45:00|288.85|286.85|288.28|286.28|288.9|286.9|288.03|286.03|395
1607345400000|2020-12-07 12:50:00|288.27|286.27|288.51|286.51|288.58|286.58|288.23|286.23|209
1607345700000|2020-12-07 12:55:00|288.49|286.49|288.63|286.63|288.64|286.64|288.29|286.29|175
1607346000000|2020-12-07 13:00:00|288.62|286.62|287.94|285.94|288.68|286.68|287.93|285.93|238
1607346300000|2020-12-07 13:05:00|287.91|285.91|287.23|285.23|287.92|285.92|286.92|284.92|311
1607346600000|2020-12-07 13:10:00|287.26|285.26|287.43|285.43|287.57|285.57|287.21|285.21|149
1607346900000|2020-12-07 13:15:00|287.44|285.44|287.38|285.38|287.56|285.56|287.32|285.32|162
1607347200000|2020-12-07 13:20:00|287.4|285.4|287.1|285.1|287.4|285.4|287.07|285.07|137
1607347500000|2020-12-07 13:25:00|287.09|285.09|286.65|284.65|287.1|285.1|286.51|284.51|163
1607347800000|2020-12-07 13:30:00|286.68|284.68|286.77|284.77|286.8|284.8|286.64|284.64|101
1607348100000|2020-12-07 13:35:00|286.76|284.76|286.91|284.91|286.92|284.92|286.75|284.75|87
1607348400000|2020-12-07 13:40:00|286.9|284.9|286.85|284.85|286.9|284.9|286.55|284.55|130
1607348700000|2020-12-07 13:45:00|286.86|284.86|286.93|284.93|287.07|285.07|286.81|284.81|143
1607349000000|2020-12-07 13:50:00|286.94|284.94|286.81|284.81|287.04|285.04|286.81|284.81|155
1607349300000|2020-12-07 13:55:00|286.8|284.8|286.63|284.63|286.85|284.85|286.59|284.59|102
1607349600000|2020-12-07 14:00:00|286.62|284.62|285.91|283.91|286.63|284.63|285.67|283.67|343
1607349900000|2020-12-07 14:05:00|285.9|283.9|285.83|283.83|286.08|284.08|285.79|283.79|180
1607350200000|2020-12-07 14:10:00|285.82|283.82|285.26|283.26|285.84|283.84|285.12|283.12|283
1607350500000|2020-12-07 14:15:00|285.27|283.27|285.66|283.66|285.68|283.68|284.91|282.91|252
1607350800000|2020-12-07 14:20:00|285.65|283.65|286.24|284.24|286.28|284.28|285.65|283.65|239
1607351100000|2020-12-07 14:25:00|286.25|284.25|286.86|284.86|287.05|285.05|286.16|284.16|338
1607351400000|2020-12-07 14:30:00|286.83|284.83|286.89|284.89|286.99|284.99|286.58|284.58|207
1607351700000|2020-12-07 14:35:00|286.85|284.85|286.01|284.01|286.91|284.91|285.97|283.97|224
1607352000000|2020-12-07 14:40:00|286.02|284.02|285.92|283.92|286.17|284.17|285.86|283.86|302
1607352300000|2020-12-07 14:45:00|285.93|283.93|286.14|284.14|286.57|284.57|285.91|283.91|252
1607352600000|2020-12-07 14:50:00|286.13|284.13|286.36|284.36|286.59|284.59|286.12|284.12|198
1607352900000|2020-12-07 14:55:00|286.34|284.34|286.3|284.3|286.55|284.55|286.27|284.27|181
1607353200000|2020-12-07 15:00:00|286.31|284.31|286.52|284.52|286.53|284.53|286|284|237
1607353500000|2020-12-07 15:05:00|286.51|284.51|286.65|284.65|286.7|284.7|286.1|284.1|298
1607353800000|2020-12-07 15:10:00|286.64|284.64|287.46|285.46|287.73|285.73|286.56|284.56|304
1607354100000|2020-12-07 15:15:00|287.47|285.47|286.63|284.63|287.47|285.47|286.34|284.34|334
1607354400000|2020-12-07 15:20:00|286.62|284.62|286.7|284.7|286.83|284.83|286.47|284.47|229
1607354700000|2020-12-07 15:25:00|286.69|284.69|286.99|284.99|287.03|285.03|286.6|284.6|256
1607355000000|2020-12-07 15:30:00|287|285|286.66|284.66|287.01|285.01|286.66|284.66|177
1607355300000|2020-12-07 15:35:00|286.67|284.67|286.7|284.7|286.85|284.85|286.52|284.52|174
1607355600000|2020-12-07 15:40:00|286.71|284.71|286.48|284.48|286.71|284.71|286.48|284.48|153
1607355900000|2020-12-07 15:45:00|286.47|284.47|287.06|285.06|287.13|285.13|286.44|284.44|131
1607356200000|2020-12-07 15:50:00|287.05|285.05|286.85|284.85|287.05|285.05|286.71|284.71|185
1607356500000|2020-12-07 15:55:00|286.87|284.87|286.81|284.81|286.87|284.87|286.2|284.2|233
1607356800000|2020-12-07 16:00:00|286.8|284.8|286.51|284.51|287.95|285.95|286.37|284.37|479
1607357100000|2020-12-07 16:05:00|286.52|284.52|286.68|284.68|287.04|285.04|286.49|284.49|329
1607357400000|2020-12-07 16:10:00|286.69|284.69|286.93|284.93|286.93|284.93|286.63|284.63|190
1607357700000|2020-12-07 16:15:00|286.92|284.92|287.08|285.08|287.16|285.16|286.89|284.89|149
1607358000000|2020-12-07 16:20:00|287.1|285.1|286.91|284.91|287.45|285.45|286.91|284.91|283
1607358300000|2020-12-07 16:25:00|286.94|284.94|287.09|285.09|287.13|285.13|286.78|284.78|198
1607358600000|2020-12-07 16:30:00|287.1|285.1|286.67|284.67|287.14|285.14|286.67|284.67|154
1607358900000|2020-12-07 16:35:00|286.66|284.66|286.38|284.38|286.66|284.66|286.19|284.19|150
1607359200000|2020-12-07 16:40:00|286.36|284.36|286.65|284.65|286.68|284.68|286.33|284.33|107
1607359500000|2020-12-07 16:45:00|286.64|284.64|286.53|284.53|286.7|284.7|286.41|284.41|197
1607359800000|2020-12-07 16:50:00|286.55|284.55|286.64|284.64|286.89|284.89|286.53|284.53|132
1607360100000|2020-12-07 16:55:00|286.65|284.65|286.22|284.22|286.69|284.69|285.83|283.83|307
1607360400000|2020-12-07 17:00:00|286.23|284.23|286.23|284.23|286.42|284.42|286.02|284.02|279
1607360700000|2020-12-07 17:05:00|286.24|284.24|286.44|284.44|286.44|284.44|286.22|284.22|120
1607361000000|2020-12-07 17:10:00|286.43|284.43|286.34|284.34|286.55|284.55|286.28|284.28|99
1607361300000|2020-12-07 17:15:00|286.33|284.33|286.4|284.4|286.45|284.45|286.2|284.2|163
1607361600000|2020-12-07 17:20:00|286.39|284.39|286.2|284.2|286.45|284.45|286.13|284.13|169
1607361900000|2020-12-07 17:25:00|286.21|284.21|286.05|284.05|286.33|284.33|285.98|283.98|199
1607362200000|2020-12-07 17:30:00|285.98|283.98|285.76|283.76|286.08|284.08|285.73|283.73|184
1607362500000|2020-12-07 17:35:00|285.77|283.77|285.68|283.68|285.81|283.81|285.42|283.42|187
1607362800000|2020-12-07 17:40:00|285.72|283.72|285.55|283.55|285.72|283.72|285.39|283.39|225
1607363100000|2020-12-07 17:45:00|285.57|283.57|285.82|283.82|285.91|283.91|285.49|283.49|217
1607363400000|2020-12-07 17:50:00|285.74|283.74|285.89|283.89|285.9|283.9|285.63|283.63|156
1607363700000|2020-12-07 17:55:00|285.9|283.9|285.67|283.67|285.9|283.9|285.67|283.67|115
1607364000000|2020-12-07 18:00:00|285.6|283.6|285.78|283.78|285.85|283.85|285.5|283.5|214
1607364300000|2020-12-07 18:05:00|285.77|283.77|285.3|283.3|285.78|283.78|285.28|283.28|153
1607364600000|2020-12-07 18:10:00|285.31|283.31|285.15|283.15|285.5|283.5|284.94|282.94|246
1607364900000|2020-12-07 18:15:00|285.06|283.06|283.48|281.48|285.09|283.09|283.41|281.41|370
1607365200000|2020-12-07 18:20:00|283.5|281.5|283.59|281.59|283.9|281.9|283.03|281.03|648
1607365500000|2020-12-07 18:25:00|283.57|281.57|283.41|281.41|283.93|281.93|283.4|281.4|388
1607365800000|2020-12-07 18:30:00|283.42|281.42|283.71|281.71|283.81|281.81|283.19|281.19|391
1607366100000|2020-12-07 18:35:00|283.74|281.74|283.66|281.66|283.78|281.78|283.25|281.25|357
1607366400000|2020-12-07 18:40:00|283.65|281.65|283.3|281.3|283.68|281.68|283.2|281.2|186
1607366700000|2020-12-07 18:45:00|283.31|281.31|282.94|280.94|283.36|281.36|282.29|280.29|474
1607367000000|2020-12-07 18:50:00|282.89|280.89|283.17|281.17|283.45|281.45|282.69|280.69|321
1607367300000|2020-12-07 18:55:00|283.23|281.23|282.74|280.74|283.23|281.23|282.73|280.73|298
1607367600000|2020-12-07 19:00:00|282.73|280.73|283.51|281.51|283.57|281.57|282.24|280.24|313
1607367900000|2020-12-07 19:05:00|283.5|281.5|283.05|281.05|283.51|281.51|282.99|280.99|224
1607368200000|2020-12-07 19:10:00|283.06|281.06|282.93|280.93|283.17|281.17|282.83|280.83|117
1607368500000|2020-12-07 19:15:00|282.92|280.92|283.03|281.03|283.12|281.12|282.57|280.57|240
1607368800000|2020-12-07 19:20:00|283|281|282.94|280.94|283.06|281.06|282.83|280.83|140
1607369100000|2020-12-07 19:25:00|282.97|280.97|282.91|280.91|282.97|280.97|282.64|280.64|186
1607369400000|2020-12-07 19:30:00|282.9|280.9|283.15|281.15|283.61|281.61|282.76|280.76|274
1607369700000|2020-12-07 19:35:00|283.2|281.2|283.21|281.21|283.27|281.27|282.75|280.75|302
1607370000000|2020-12-07 19:40:00|283.23|281.23|282.93|280.93|283.28|281.28|282.84|280.84|329
1607370300000|2020-12-07 19:45:00|282.92|280.92|283.18|281.18|283.41|281.41|282.78|280.78|211
1607370600000|2020-12-07 19:50:00|283.2|281.2|283.28|281.28|283.4|281.4|282.9|280.9|149
1607370900000|2020-12-07 19:55:00|283.29|281.29|282.89|280.89|283.33|281.33|282.89|280.89|121
1607371200000|2020-12-07 20:00:00|282.9|280.9|282.6|280.6|282.9|280.9|282.4|280.4|109
1607371500000|2020-12-07 20:05:00|282.61|280.61|282.6|280.6|282.83|280.83|282.45|280.45|156
1607371800000|2020-12-07 20:10:00|282.59|280.59|282.25|280.25|282.59|280.59|282.19|280.19|124
1607372100000|2020-12-07 20:15:00|282.26|280.26|283.12|281.12|283.14|281.14|282.19|280.19|178
1607372400000|2020-12-07 20:20:00|283.14|281.14|283.53|281.53|283.55|281.55|283.14|281.14|155
1607372700000|2020-12-07 20:25:00|283.54|281.54|283.95|281.95|283.95|281.95|283.54|281.54|77
1607373000000|2020-12-07 20:30:00|283.96|281.96|283.58|281.58|284.04|282.04|283.45|281.45|112
1607373300000|2020-12-07 20:35:00|283.6|281.6|283.58|281.58|283.65|281.65|283.49|281.49|131
1607373600000|2020-12-07 20:40:00|283.57|281.57|283.35|281.35|283.61|281.61|282.98|280.98|279
1607373900000|2020-12-07 20:45:00|283.34|281.34|283.32|281.32|283.41|281.41|283.17|281.17|222
1607374200000|2020-12-07 20:50:00|283.31|281.31|283.21|281.21|283.33|281.33|283.17|281.17|138
1607374500000|2020-12-07 20:55:00|283.2|281.2|283.18|281.18|283.3|281.3|282.96|280.96|210
1607374800000|2020-12-07 21:00:00|283.17|281.17|282.98|280.98|283.19|281.19|282.77|280.77|245
1607375100000|2020-12-07 21:05:00|283|281|283.12|281.12|283.3|281.3|282.89|280.89|193
1607375400000|2020-12-07 21:10:00|283.13|281.13|283.89|281.89|283.92|281.92|283.11|281.11|215
1607375700000|2020-12-07 21:15:00|283.95|281.95|283.91|281.91|283.96|281.96|283.6|281.6|186
1607376000000|2020-12-07 21:20:00|283.9|281.9|283.86|281.86|283.97|281.97|283.68|281.68|178
1607376300000|2020-12-07 21:25:00|283.85|281.85|284.09|282.09|284.14|282.14|283.8|281.8|187
1607376600000|2020-12-07 21:30:00|284.08|282.08|284.26|282.26|284.29|282.29|284.08|282.08|175
1607376900000|2020-12-07 21:35:00|284.25|282.25|285.51|283.51|285.61|283.61|284.18|282.18|271
1607377200000|2020-12-07 21:40:00|285.5|283.5|285.82|283.82|285.96|283.96|285.5|283.5|212
1607377500000|2020-12-07 21:45:00|285.81|283.81|285.51|283.51|285.86|283.86|285.46|283.46|241
1607377800000|2020-12-07 21:50:00|285.49|283.49|285.78|283.78|285.96|283.96|285.4|283.4|206
1607378100000|2020-12-07 21:55:00|285.79|283.79|285.73|283.73|285.93|283.93|285.69|283.69|111
1607378400000|2020-12-07 22:00:00|285.72|283.72|285.69|283.69|285.74|283.74|285.52|283.52|77
1607378700000|2020-12-07 22:05:00|285.7|283.7|285.76|283.76|285.94|283.94|285.67|283.67|79
1607379000000|2020-12-07 22:10:00|285.75|283.75|285.67|283.67|285.75|283.75|285.47|283.47|85
1607379300000|2020-12-07 22:15:00|285.65|283.65|285.82|283.82|285.9|283.9|285.62|283.62|118
1607379600000|2020-12-07 22:20:00|285.81|283.81|285.71|283.71|285.84|283.84|285.6|283.6|89
1607379900000|2020-12-07 22:25:00|285.72|283.72|285.23|283.23|285.79|283.79|285.22|283.22|96
1607380200000|2020-12-07 22:30:00|285.21|283.21|285.25|283.25|285.27|283.27|284.72|282.72|190
1607380500000|2020-12-07 22:35:00|285.24|283.24|284.79|282.79|285.3|283.3|284.52|282.52|155
1607380800000|2020-12-07 22:40:00|284.74|282.74|285.15|283.15|285.27|283.27|284.66|282.66|117
1607381100000|2020-12-07 22:45:00|285.14|283.14|284.95|282.95|285.18|283.18|284.95|282.95|71
1607381400000|2020-12-07 22:50:00|284.98|282.98|284.99|282.99|285.05|283.05|284.88|282.88|136
1607381700000|2020-12-07 22:55:00|285|283|285.09|283.09|285.1|283.1|284.99|282.99|113
1607382000000|2020-12-07 23:00:00|285.08|283.08|285.03|283.03|285.1|283.1|285.01|283.01|120
1607382300000|2020-12-07 23:05:00|285.04|283.04|284.59|282.59|285.06|283.06|284.45|282.45|181
1607382600000|2020-12-07 23:10:00|284.6|282.6|284.59|282.59|284.73|282.73|284.52|282.52|132
1607382900000|2020-12-07 23:15:00|284.57|282.57|284.66|282.66|284.67|282.67|284.42|282.42|163
1607383200000|2020-12-07 23:20:00|284.65|282.65|285.21|283.21|285.25|283.25|284.61|282.61|225
1607383500000|2020-12-07 23:25:00|285.2|283.2|285.95|283.95|285.95|283.95|285.2|283.2|364
1607383800000|2020-12-07 23:30:00|285.97|283.97|285.82|283.82|286.06|284.06|285.75|283.75|291
1607384100000|2020-12-07 23:35:00|285.81|283.81|285.38|283.38|285.96|283.96|285.33|283.33|436
1607384400000|2020-12-07 23:40:00|285.34|283.34|285.49|283.49|285.6|283.6|285.02|283.02|485
1607384700000|2020-12-07 23:45:00|285.48|283.48|285|283|285.52|283.52|284.97|282.97|246
1607385000000|2020-12-07 23:50:00|284.99|282.99|284.95|282.95|285.07|283.07|284.92|282.92|132
1607385300000|2020-12-07 23:55:00|284.96|282.96|284.98|282.98|285.02|283.02|284.81|282.81|130
1607385600000|2020-12-08 00:00:00|284.97|282.97|284.61|282.61|285.11|283.11|284.6|282.6|312
1607385900000|2020-12-08 00:05:00|284.62|282.62|284.08|282.08|284.96|282.96|284.08|282.08|344
1607386200000|2020-12-08 00:10:00|284.07|282.07|284.61|282.61|284.61|282.61|284|282|216
1607386500000|2020-12-08 00:15:00|284.58|282.58|284.28|282.28|284.61|282.61|284.18|282.18|178
1607386800000|2020-12-08 00:20:00|284.26|282.26|284.6|282.6|284.61|282.61|284.25|282.25|193
1607387100000|2020-12-08 00:25:00|284.57|282.57|284.68|282.68|284.72|282.72|284.52|282.52|125
1607387400000|2020-12-08 00:30:00|284.66|282.66|285.12|283.12|285.17|283.17|284.63|282.63|218
1607387700000|2020-12-08 00:35:00|285.09|283.09|285.26|283.26|285.36|283.36|285.07|283.07|252
1607388000000|2020-12-08 00:40:00|285.28|283.28|285.86|283.86|285.94|283.94|285.28|283.28|157
1607388300000|2020-12-08 00:45:00|285.92|283.92|285.59|283.59|286.01|284.01|285.59|283.59|181
1607388600000|2020-12-08 00:50:00|285.6|283.6|285.66|283.66|285.81|283.81|285.58|283.58|188
1607388900000|2020-12-08 00:55:00|285.65|283.65|285.71|283.71|285.82|283.82|285.63|283.63|126
1607389200000|2020-12-08 01:00:00|285.72|283.72|285.29|283.29|285.77|283.77|285.26|283.26|105
1607389500000|2020-12-08 01:05:00|285.27|283.27|285.04|283.04|285.3|283.3|284.88|282.88|171
1607389800000|2020-12-08 01:10:00|284.96|282.96|284.93|282.93|285.09|283.09|284.86|282.86|116
1607390100000|2020-12-08 01:15:00|284.92|282.92|284.61|282.61|285.02|283.02|284.52|282.52|178
1607390400000|2020-12-08 01:20:00|284.62|282.62|284.78|282.78|284.83|282.83|284.62|282.62|172
1607390700000|2020-12-08 01:25:00|284.77|282.77|284.81|282.81|284.83|282.83|284.73|282.73|128
1607391000000|2020-12-08 01:30:00|284.77|282.77|284.71|282.71|284.81|282.81|284.7|282.7|123
1607391300000|2020-12-08 01:35:00|284.7|282.7|284.86|282.86|284.88|282.88|284.6|282.6|201
1607391600000|2020-12-08 01:40:00|284.85|282.85|284.92|282.92|284.99|282.99|284.78|282.78|120
1607391900000|2020-12-08 01:45:00|284.91|282.91|284.79|282.79|284.92|282.92|284.69|282.69|74
1607392200000|2020-12-08 01:50:00|284.8|282.8|284.8|282.8|284.89|282.89|284.75|282.75|129
1607392500000|2020-12-08 01:55:00|284.81|282.81|284.79|282.79|284.9|282.9|284.76|282.76|111
1607392800000|2020-12-08 02:00:00|284.81|282.81|284.74|282.74|284.83|282.83|284.71|282.71|128
1607393100000|2020-12-08 02:05:00|284.75|282.75|284.37|282.37|284.84|282.84|284.37|282.37|184
1607393400000|2020-12-08 02:10:00|284.35|282.35|284.29|282.29|284.41|282.41|284.26|282.26|161
1607393700000|2020-12-08 02:15:00|284.28|282.28|284.63|282.63|284.63|282.63|284.28|282.28|164
1607394000000|2020-12-08 02:20:00|284.62|282.62|284.39|282.39|284.68|282.68|284.38|282.38|270
1607394300000|2020-12-08 02:25:00|284.37|282.37|284.25|282.25|284.61|282.61|284.23|282.23|191
1607394600000|2020-12-08 02:30:00|284.27|282.27|284.42|282.42|284.65|282.65|284.2|282.2|139
1607394900000|2020-12-08 02:35:00|284.41|282.41|284.43|282.43|284.53|282.53|284.3|282.3|169
1607395200000|2020-12-08 02:40:00|284.42|282.42|284.48|282.48|284.67|282.67|284.39|282.39|138
1607395500000|2020-12-08 02:45:00|284.5|282.5|284.48|282.48|284.83|282.83|284.45|282.45|206
1607395800000|2020-12-08 02:50:00|284.47|282.47|284.34|282.34|284.49|282.49|284.27|282.27|149
1607396100000|2020-12-08 02:55:00|284.41|282.41|284.44|282.44|284.67|282.67|284.39|282.39|193
1607396400000|2020-12-08 03:00:00|284.45|282.45|284.34|282.34|284.61|282.61|284.33|282.33|174
1607396700000|2020-12-08 03:05:00|284.35|282.35|284.43|282.43|284.5|282.5|284.32|282.32|114
1607397000000|2020-12-08 03:10:00|284.44|282.44|284.29|282.29|284.44|282.44|284.23|282.23|120
1607397300000|2020-12-08 03:15:00|284.3|282.3|283.82|281.82|284.3|282.3|283.75|281.75|146
1607397600000|2020-12-08 03:20:00|283.81|281.81|283.8|281.8|283.96|281.96|283.58|281.58|186
1607397900000|2020-12-08 03:25:00|283.82|281.82|283.86|281.86|283.86|281.86|283.56|281.56|165
1607398200000|2020-12-08 03:30:00|283.85|281.85|283.82|281.82|283.87|281.87|283.74|281.74|69
1607398500000|2020-12-08 03:35:00|283.81|281.81|284.17|282.17|284.17|282.17|283.81|281.81|78
1607398800000|2020-12-08 03:40:00|284.16|282.16|283.87|281.87|284.24|282.24|283.86|281.86|73
1607399100000|2020-12-08 03:45:00|283.88|281.88|283.98|281.98|283.99|281.99|283.76|281.76|146
1607399400000|2020-12-08 03:50:00|283.99|281.99|283.94|281.94|284.2|282.2|283.94|281.94|129
1607399700000|2020-12-08 03:55:00|283.92|281.92|283.95|281.95|284.24|282.24|283.91|281.91|118
1607400000000|2020-12-08 04:00:00|283.96|281.96|284.12|282.12|284.15|282.15|283.88|281.88|147
1607400300000|2020-12-08 04:05:00|284.14|282.14|284.42|282.42|284.49|282.49|284.12|282.12|183
1607400600000|2020-12-08 04:10:00|284.43|282.43|284.74|282.74|284.79|282.79|284.43|282.43|214
1607400900000|2020-12-08 04:15:00|284.75|282.75|284.84|282.84|284.99|282.99|284.7|282.7|185
1607401200000|2020-12-08 04:20:00|284.83|282.83|284.74|282.74|284.88|282.88|284.59|282.59|146
1607401500000|2020-12-08 04:25:00|284.78|282.78|284.61|282.61|284.81|282.81|284.59|282.59|113
1607401800000|2020-12-08 04:30:00|284.6|282.6|283.91|281.91|284.67|282.67|283.89|281.89|142
1607402100000|2020-12-08 04:35:00|283.92|281.92|284.34|282.34|284.34|282.34|283.89|281.89|212
1607402400000|2020-12-08 04:40:00|284.35|282.35|284.56|282.56|284.73|282.73|284.28|282.28|156
1607402700000|2020-12-08 04:45:00|284.59|282.59|284.53|282.53|284.81|282.81|284.51|282.51|166
1607403000000|2020-12-08 04:50:00|284.52|282.52|284.58|282.58|284.74|282.74|284.5|282.5|134
1607403300000|2020-12-08 04:55:00|284.57|282.57|284.61|282.61|284.7|282.7|284.57|282.57|113
1607403600000|2020-12-08 05:00:00|284.59|282.59|285.08|283.08|285.08|283.08|284.57|282.57|127
1607403900000|2020-12-08 05:05:00|285.1|283.1|284.75|282.75|285.12|283.12|284.75|282.75|146
1607404200000|2020-12-08 05:10:00|284.76|282.76|284.16|282.16|284.8|282.8|284.13|282.13|137
1607404500000|2020-12-08 05:15:00|284.15|282.15|284.47|282.47|284.51|282.51|284.15|282.15|146
1607404800000|2020-12-08 05:20:00|284.48|282.48|284.73|282.73|284.74|282.74|284.42|282.42|151
1607405100000|2020-12-08 05:25:00|284.76|282.76|284.07|282.07|284.76|282.76|284.04|282.04|113
1607405400000|2020-12-08 05:30:00|284.06|282.06|283.92|281.92|284.1|282.1|283.84|281.84|118
1607405700000|2020-12-08 05:35:00|283.93|281.93|283.88|281.88|284.07|282.07|283.86|281.86|122
1607406000000|2020-12-08 05:40:00|283.87|281.87|284.11|282.11|284.11|282.11|283.7|281.7|101
1607406300000|2020-12-08 05:45:00|284.1|282.1|284.42|282.42|284.54|282.54|284.07|282.07|156
1607406600000|2020-12-08 05:50:00|284.48|282.48|284.24|282.24|284.48|282.48|284.1|282.1|120
1607406900000|2020-12-08 05:55:00|284.23|282.23|285.29|283.29|285.29|283.29|284.19|282.19|235
1607407200000|2020-12-08 06:00:00|285.3|283.3|285.08|283.08|285.58|283.58|285.03|283.03|262
1607407500000|2020-12-08 06:05:00|285.06|283.06|284.59|282.59|285.17|283.17|284.59|282.59|199
1607407800000|2020-12-08 06:10:00|284.58|282.58|284.68|282.68|284.75|282.75|284.56|282.56|133
1607408100000|2020-12-08 06:15:00|284.67|282.67|282.9|280.9|284.69|282.69|282.54|280.54|522
1607408400000|2020-12-08 06:20:00|282.88|280.88|283.57|281.57|283.63|281.63|282.88|280.88|329
1607408700000|2020-12-08 06:25:00|283.56|281.56|283.43|281.43|283.7|281.7|283.26|281.26|275
1607409000000|2020-12-08 06:30:00|283.42|281.42|283.45|281.45|283.6|281.6|283.3|281.3|214
1607409300000|2020-12-08 06:35:00|283.44|281.44|283.9|281.9|283.91|281.91|283.43|281.43|130
1607409600000|2020-12-08 06:40:00|283.91|281.91|283.91|281.91|284.01|282.01|283.74|281.74|114
1607409900000|2020-12-08 06:45:00|283.92|281.92|283.98|281.98|284.06|282.06|283.77|281.77|131
1607410200000|2020-12-08 06:50:00|283.96|281.96|283.92|281.92|284.07|282.07|283.81|281.81|182
1607410500000|2020-12-08 06:55:00|283.91|281.91|283.77|281.77|284.12|282.12|283.76|281.76|143
1607410800000|2020-12-08 07:00:00|283.78|281.78|283.73|281.73|283.94|281.94|283.73|281.73|174
1607411100000|2020-12-08 07:05:00|283.74|281.74|283.44|281.44|283.8|281.8|283.43|281.43|149
1607411400000|2020-12-08 07:10:00|283.45|281.45|283.2|281.2|283.45|281.45|283.1|281.1|160
1607411700000|2020-12-08 07:15:00|283.19|281.19|283.15|281.15|283.32|281.32|283.12|281.12|107
1607412000000|2020-12-08 07:20:00|283.14|281.14|282.78|280.78|283.23|281.23|282.75|280.75|181
1607412300000|2020-12-08 07:25:00|282.79|280.79|283.02|281.02|283.12|281.12|282.79|280.79|112
1607412600000|2020-12-08 07:30:00|283.03|281.03|283.08|281.08|283.12|281.12|282.99|280.99|134
1607412900000|2020-12-08 07:35:00|283.07|281.07|283.37|281.37|283.4|281.4|283.05|281.05|159
1607413200000|2020-12-08 07:40:00|283.36|281.36|283.14|281.14|283.37|281.37|283.14|281.14|100
1607413500000|2020-12-08 07:45:00|283.08|281.08|283.09|281.09|283.15|281.15|283.04|281.04|69
1607413800000|2020-12-08 07:50:00|283.11|281.11|282.59|280.59|283.18|281.18|282.59|280.59|163
1607414100000|2020-12-08 07:55:00|282.61|280.61|282.84|280.84|283.04|281.04|282.61|280.61|260
1607414400000|2020-12-08 08:00:00|282.82|280.82|282.61|280.61|283.04|281.04|282.6|280.6|133
1607414700000|2020-12-08 08:05:00|282.6|280.6|282|280|282.61|280.61|281.45|279.45|337
1607415000000|2020-12-08 08:10:00|282.01|280.01|282.11|280.11|282.42|280.42|281.9|279.9|300
1607415300000|2020-12-08 08:15:00|282.12|280.12|280.32|278.32|282.12|280.12|279.83|277.83|305
1607415600000|2020-12-08 08:20:00|280.29|278.29|280.63|278.63|281.23|279.23|280.25|278.25|442
1607415900000|2020-12-08 08:25:00|280.62|278.62|280.86|278.86|280.87|278.87|280.13|278.13|323
1607416200000|2020-12-08 08:30:00|280.87|278.87|280.93|278.93|281.15|279.15|280.77|278.77|286
1607416500000|2020-12-08 08:35:00|280.94|278.94|280.84|278.84|281.16|279.16|280.82|278.82|224
1607416800000|2020-12-08 08:40:00|280.85|278.85|279.7|277.7|280.85|278.85|279.67|277.67|382
1607417100000|2020-12-08 08:45:00|279.72|277.72|280.26|278.26|280.31|278.31|279.25|277.25|393
1607417400000|2020-12-08 08:50:00|280.25|278.25|280.74|278.74|280.89|278.89|280.25|278.25|287
1607417700000|2020-12-08 08:55:00|280.73|278.73|280.23|278.23|280.76|278.76|280.03|278.03|266
1607418000000|2020-12-08 09:00:00|280.22|278.22|280.51|278.51|280.61|278.61|280.11|278.11|295
1607418300000|2020-12-08 09:05:00|280.5|278.5|280.48|278.48|280.84|278.84|280.43|278.43|225
1607418600000|2020-12-08 09:10:00|280.49|278.49|280.11|278.11|280.51|278.51|280.11|278.11|217
1607418900000|2020-12-08 09:15:00|280.1|278.1|280.38|278.38|280.42|278.42|280.05|278.05|263
1607419200000|2020-12-08 09:20:00|280.37|278.37|280.86|278.86|281.05|279.05|280.37|278.37|253
1607419500000|2020-12-08 09:25:00|280.88|278.88|280.15|278.15|280.99|278.99|280.08|278.08|248
1607419800000|2020-12-08 09:30:00|280.14|278.14|276.67|274.67|280.14|278.14|276.6|274.6|615
1607420100000|2020-12-08 09:35:00|276.66|274.66|273.49|271.49|277.01|275.01|273.43|271.43|721
1607420400000|2020-12-08 09:40:00|273.42|271.42|275.95|273.95|276.15|274.15|272.98|270.98|818
1607420700000|2020-12-08 09:45:00|275.98|273.98|276.56|274.56|276.61|274.61|274.87|272.87|771
1607421000000|2020-12-08 09:50:00|276.54|274.54|276.1|274.1|276.58|274.58|275.48|273.48|557
1607421300000|2020-12-08 09:55:00|276.11|274.11|276.05|274.05|276.21|274.21|275.51|273.51|485
1607421600000|2020-12-08 10:00:00|276.1|274.1|275.79|273.79|276.1|274.1|274.45|272.45|604
1607421900000|2020-12-08 10:05:00|275.85|273.85|276.92|274.92|277|275|275.72|273.72|455
1607422200000|2020-12-08 10:10:00|276.91|274.91|276.8|274.8|277.37|275.37|276.53|274.53|437
1607422500000|2020-12-08 10:15:00|276.81|274.81|276.99|274.99|277.12|275.12|276.8|274.8|346
1607422800000|2020-12-08 10:20:00|277.01|275.01|276.9|274.9|277.02|275.02|276.71|274.71|221
1607423100000|2020-12-08 10:25:00|276.91|274.91|276.59|274.59|276.96|274.96|276.59|274.59|188
1607423400000|2020-12-08 10:30:00|276.6|274.6|276.47|274.47|276.77|274.77|276.41|274.41|238
1607423700000|2020-12-08 10:35:00|276.48|274.48|275.91|273.91|276.58|274.58|275.69|273.69|365
1607424000000|2020-12-08 10:40:00|275.9|273.9|276.18|274.18|276.45|274.45|275.58|273.58|434
1607424300000|2020-12-08 10:45:00|276.16|274.16|276.45|274.45|276.48|274.48|275.85|273.85|280
1607424600000|2020-12-08 10:50:00|276.44|274.44|276.24|274.24|276.63|274.63|276.22|274.22|244
1607424900000|2020-12-08 10:55:00|276.23|274.23|276.47|274.47|276.49|274.49|276.06|274.06|295
1607425200000|2020-12-08 11:00:00|276.46|274.46|275.35|273.35|276.46|274.46|275.29|273.29|411
1607425500000|2020-12-08 11:05:00|275.32|273.32|275.82|273.82|275.9|273.9|274.87|272.87|408
1607425800000|2020-12-08 11:10:00|275.84|273.84|276.45|274.45|276.45|274.45|275.84|273.84|258
1607426100000|2020-12-08 11:15:00|276.44|274.44|276.07|274.07|276.45|274.45|275.97|273.97|210
1607426400000|2020-12-08 11:20:00|276.06|274.06|275.66|273.66|276.08|274.08|275.58|273.58|242
1607426700000|2020-12-08 11:25:00|275.68|273.68|275.23|273.23|275.81|273.81|275.23|273.23|247
1607427000000|2020-12-08 11:30:00|275.21|273.21|275.04|273.04|275.37|273.37|274.87|272.87|358
1607427300000|2020-12-08 11:35:00|275.05|273.05|275.54|273.54|275.7|273.7|275.04|273.04|290
1607427600000|2020-12-08 11:40:00|275.53|273.53|275.41|273.41|275.62|273.62|275.07|273.07|315
1607427900000|2020-12-08 11:45:00|275.4|273.4|275.2|273.2|275.61|273.61|275.1|273.1|303
1607428200000|2020-12-08 11:50:00|275.19|273.19|274.77|272.77|275.35|273.35|274.77|272.77|295
1607428500000|2020-12-08 11:55:00|274.76|272.76|274.71|272.71|275.16|273.16|274.68|272.68|347
1607428800000|2020-12-08 12:00:00|274.73|272.73|275.09|273.09|275.23|273.23|273.96|271.96|499
1607429100000|2020-12-08 12:05:00|275.17|273.17|276.33|274.33|276.41|274.41|275.16|273.16|622
1607429400000|2020-12-08 12:10:00|276.32|274.32|276.22|274.22|276.42|274.42|276.18|274.18|229
1607429700000|2020-12-08 12:15:00|276.2|274.2|275.68|273.68|276.22|274.22|275.67|273.67|209
1607430000000|2020-12-08 12:20:00|275.67|273.67|275.59|273.59|275.71|273.71|275.21|273.21|348
1607430300000|2020-12-08 12:25:00|275.57|273.57|275.24|273.24|275.63|273.63|275.18|273.18|309
1607430600000|2020-12-08 12:30:00|275.27|273.27|275.05|273.05|275.31|273.31|274.99|272.99|313
1607430900000|2020-12-08 12:35:00|275.03|273.03|273.78|271.78|275.03|273.03|273.76|271.76|321
1607431200000|2020-12-08 12:40:00|273.77|271.77|272.02|270.02|273.79|271.79|271.25|269.25|595
1607431500000|2020-12-08 12:45:00|271.97|269.97|273.59|271.59|273.59|271.59|271.77|269.77|543
1607431800000|2020-12-08 12:50:00|273.61|271.61|273.29|271.29|273.77|271.77|273.16|271.16|415
1607432100000|2020-12-08 12:55:00|273.32|271.32|273.61|271.61|273.63|271.63|273.22|271.22|216
1607432400000|2020-12-08 13:00:00|273.6|271.6|273.89|271.89|273.91|271.91|273.23|271.23|320
1607432700000|2020-12-08 13:05:00|273.9|271.9|274.67|272.67|274.69|272.69|273.9|271.9|379
1607433000000|2020-12-08 13:10:00|274.66|272.66|275.09|273.09|275.42|273.42|274.65|272.65|377
1607433300000|2020-12-08 13:15:00|275.11|273.11|275.21|273.21|275.27|273.27|274.5|272.5|341
1607433600000|2020-12-08 13:20:00|275.2|273.2|275.33|273.33|275.42|273.42|274.99|272.99|299
1607433900000|2020-12-08 13:25:00|275.34|273.34|275.39|273.39|275.51|273.51|275.3|273.3|162
1607434200000|2020-12-08 13:30:00|275.34|273.34|275.12|273.12|275.37|273.37|275.05|273.05|155
1607434500000|2020-12-08 13:35:00|275.11|273.11|274.9|272.9|275.11|273.11|274.83|272.83|253
1607434800000|2020-12-08 13:40:00|274.89|272.89|275.22|273.22|275.24|273.24|274.8|272.8|160
1607435100000|2020-12-08 13:45:00|275.26|273.26|275.23|273.23|275.3|273.3|275.13|273.13|90
1607435400000|2020-12-08 13:50:00|275.24|273.24|275.26|273.26|275.32|273.32|275.14|273.14|178
1607435700000|2020-12-08 13:55:00|275.27|273.27|276.77|274.77|276.86|274.86|275.26|273.26|281
1607436000000|2020-12-08 14:00:00|276.71|274.71|277.07|275.07|277.15|275.15|276.65|274.65|371
1607436300000|2020-12-08 14:05:00|277.06|275.06|277.57|275.57|277.63|275.63|276.62|274.62|323
1607436600000|2020-12-08 14:10:00|277.22|275.22|278.1|276.1|278.24|276.24|277.14|275.14|489
1607436900000|2020-12-08 14:15:00|278.08|276.08|277|275|278.08|276.08|276.96|274.96|295
1607437200000|2020-12-08 14:20:00|276.99|274.99|277.34|275.34|277.54|275.54|276.99|274.99|281
1607437500000|2020-12-08 14:25:00|277.39|275.39|277.13|275.13|277.42|275.42|277.08|275.08|275
1607437800000|2020-12-08 14:30:00|277.16|275.16|276.63|274.63|277.34|275.34|276.6|274.6|245
1607438100000|2020-12-08 14:35:00|276.64|274.64|276.49|274.49|276.72|274.72|276.3|274.3|279
1607438400000|2020-12-08 14:40:00|276.5|274.5|277.03|275.03|277.12|275.12|276.46|274.46|305
1607438700000|2020-12-08 14:45:00|277.04|275.04|276.28|274.28|277.06|275.06|276.1|274.1|340
1607439000000|2020-12-08 14:50:00|276.29|274.29|276.54|274.54|276.6|274.6|276.29|274.29|215
1607439300000|2020-12-08 14:55:00|276.55|274.55|276.12|274.12|276.59|274.59|276.12|274.12|223
1607439600000|2020-12-08 15:00:00|276.11|274.11|276.15|274.15|276.53|274.53|276.11|274.11|274
1607439900000|2020-12-08 15:05:00|276.16|274.16|275.71|273.71|276.17|274.17|275.63|273.63|257
1607440200000|2020-12-08 15:10:00|275.7|273.7|275.09|273.09|275.76|273.76|275.08|273.08|244
1607440500000|2020-12-08 15:15:00|275.1|273.1|275.25|273.25|275.32|273.32|274.96|272.96|330
1607440800000|2020-12-08 15:20:00|275.26|273.26|275.23|273.23|275.29|273.29|275.04|273.04|283
1607441100000|2020-12-08 15:25:00|275.22|273.22|274.79|272.79|275.51|273.51|274.78|272.78|305
1607441400000|2020-12-08 15:30:00|274.8|272.8|275.27|273.27|275.34|273.34|274.72|272.72|223
1607441700000|2020-12-08 15:35:00|275.29|273.29|275.27|273.27|275.32|273.32|274.97|272.97|243
1607442000000|2020-12-08 15:40:00|275.26|273.26|275.23|273.23|275.32|273.32|275.05|273.05|176
1607442300000|2020-12-08 15:45:00|275.24|273.24|275.02|273.02|275.49|273.49|275.01|273.01|396
1607442600000|2020-12-08 15:50:00|275.05|273.05|274.62|272.62|275.07|273.07|274.45|272.45|242
1607442900000|2020-12-08 15:55:00|274.63|272.63|274.92|272.92|275.02|273.02|274.49|272.49|269
1607443200000|2020-12-08 16:00:00|274.93|272.93|274.16|272.16|274.97|272.97|273.65|271.65|493
1607443500000|2020-12-08 16:05:00|274.14|272.14|273.39|271.39|274.16|272.16|273.22|271.22|456
1607443800000|2020-12-08 16:10:00|273.41|271.41|272.71|270.71|273.43|271.43|272.67|270.67|421
1607444100000|2020-12-08 16:15:00|272.72|270.72|274.4|272.4|274.47|272.47|272.56|270.56|448
1607444400000|2020-12-08 16:20:00|274.41|272.41|275.55|273.55|275.63|273.63|274.39|272.39|354
1607444700000|2020-12-08 16:25:00|275.54|273.54|275.16|273.16|275.75|273.75|275.08|273.08|293
1607445000000|2020-12-08 16:30:00|275.17|273.17|275.18|273.18|275.49|273.49|275.17|273.17|234
1607445300000|2020-12-08 16:35:00|275.19|273.19|274.82|272.82|275.19|273.19|274.8|272.8|228
1607445600000|2020-12-08 16:40:00|274.81|272.81|274.35|272.35|274.82|272.82|274.07|272.07|312
1607445900000|2020-12-08 16:45:00|274.37|272.37|273.51|271.51|274.39|272.39|273.45|271.45|243
1607446200000|2020-12-08 16:50:00|273.52|271.52|273.82|271.82|274.19|272.19|273.49|271.49|435
1607446500000|2020-12-08 16:55:00|273.84|271.84|273.74|271.74|273.87|271.87|273.51|271.51|384
1607446800000|2020-12-08 17:00:00|273.73|271.73|273.71|271.71|273.85|271.85|273.58|271.58|290
1607447100000|2020-12-08 17:05:00|273.68|271.68|273.8|271.8|273.85|271.85|273.65|271.65|156
1607447400000|2020-12-08 17:10:00|273.81|271.81|275.09|273.09|275.16|273.16|273.8|271.8|240
1607447700000|2020-12-08 17:15:00|275.08|273.08|276.08|274.08|277.04|275.04|274.94|272.94|337
1607448000000|2020-12-08 17:20:00|276.09|274.09|275.45|273.45|276.09|274.09|275.36|273.36|328
1607448300000|2020-12-08 17:25:00|275.37|273.37|275.27|273.27|275.58|273.58|275.25|273.25|159
1607448600000|2020-12-08 17:30:00|275.28|273.28|275.2|273.2|275.44|273.44|274.99|272.99|258
1607448900000|2020-12-08 17:35:00|275.19|273.19|274|272|275.2|273.2|273.97|271.97|325
1607449200000|2020-12-08 17:40:00|273.98|271.98|274.15|272.15|274.26|272.26|273.77|271.77|271
1607449500000|2020-12-08 17:45:00|274.14|272.14|274.05|272.05|274.24|272.24|273.8|271.8|325
1607449800000|2020-12-08 17:50:00|274.06|272.06|273.88|271.88|274.1|272.1|273.74|271.74|200
1607450100000|2020-12-08 17:55:00|273.87|271.87|274.66|272.66|274.75|272.75|273.86|271.86|333
1607450400000|2020-12-08 18:00:00|274.65|272.65|274.39|272.39|274.71|272.71|274.36|272.36|364
1607450700000|2020-12-08 18:05:00|274.4|272.4|274.08|272.08|274.5|272.5|274.04|272.04|317
1607451000000|2020-12-08 18:10:00|274.04|272.04|274.37|272.37|274.42|272.42|273.98|271.98|238
1607451300000|2020-12-08 18:15:00|274.38|272.38|274.2|272.2|274.58|272.58|274.2|272.2|209
1607451600000|2020-12-08 18:20:00|274.21|272.21|274.11|272.11|274.22|272.22|273.92|271.92|253
1607451900000|2020-12-08 18:25:00|274.12|272.12|274.2|272.2|274.26|272.26|274.02|272.02|158
1607452200000|2020-12-08 18:30:00|274.19|272.19|274.13|272.13|274.38|272.38|274.08|272.08|199
1607452500000|2020-12-08 18:35:00|274.12|272.12|273.58|271.58|274.12|272.12|273.46|271.46|174
1607452800000|2020-12-08 18:40:00|273.59|271.59|273.69|271.69|273.69|271.69|273.44|271.44|216
1607453100000|2020-12-08 18:45:00|273.7|271.7|273.69|271.69|273.77|271.77|273.55|271.55|174
1607453400000|2020-12-08 18:50:00|273.7|271.7|273.53|271.53|273.7|271.7|273.35|271.35|160
1607453700000|2020-12-08 18:55:00|273.52|271.52|273.41|271.41|273.65|271.65|273.36|271.36|227
1607454000000|2020-12-08 19:00:00|273.4|271.4|273.61|271.61|273.68|271.68|273.37|271.37|243
1607454300000|2020-12-08 19:05:00|273.62|271.62|273.56|271.56|273.66|271.66|273.48|271.48|290
1607454600000|2020-12-08 19:10:00|273.55|271.55|273.73|271.73|273.73|271.73|273.4|271.4|255
1607454900000|2020-12-08 19:15:00|273.71|271.71|273.93|271.93|273.98|271.98|273.7|271.7|216
1607455200000|2020-12-08 19:20:00|273.94|271.94|274.53|272.53|274.57|272.57|273.92|271.92|151
1607455500000|2020-12-08 19:25:00|274.51|272.51|274.86|272.86|274.92|272.92|274.51|272.51|191
1607455800000|2020-12-08 19:30:00|274.85|272.85|274.48|272.48|274.85|272.85|274.27|272.27|208
1607456100000|2020-12-08 19:35:00|274.49|272.49|274.28|272.28|274.57|272.57|274.27|272.27|137
1607456400000|2020-12-08 19:40:00|274.27|272.27|273.11|271.11|274.27|272.27|273.09|271.09|256
1607456700000|2020-12-08 19:45:00|273.1|271.1|272.46|270.46|273.13|271.13|272.41|270.41|251
1607457000000|2020-12-08 19:50:00|272.47|270.47|272.72|270.72|272.8|270.8|272.37|270.37|223
1607457300000|2020-12-08 19:55:00|272.73|270.73|272.54|270.54|272.76|270.76|272.3|270.3|259
1607457600000|2020-12-08 20:00:00|272.55|270.55|272.22|270.22|272.55|270.55|271.82|269.82|396
1607457900000|2020-12-08 20:05:00|272.19|270.19|272.27|270.27|272.34|270.34|272.13|270.13|299
1607458200000|2020-12-08 20:10:00|272.25|270.25|272.24|270.24|272.34|270.34|272.1|270.1|211
1607458500000|2020-12-08 20:15:00|272.25|270.25|272.51|270.51|272.56|270.56|272.16|270.16|234
1607458800000|2020-12-08 20:20:00|272.5|270.5|271.21|269.21|272.66|270.66|271.03|269.03|365
1607459100000|2020-12-08 20:25:00|271.22|269.22|270.37|268.37|271.24|269.24|269.96|267.96|509
1607459400000|2020-12-08 20:30:00|270.36|268.36|271.17|269.17|271.37|269.37|270.17|268.17|490
1607459700000|2020-12-08 20:35:00|271.18|269.18|270.01|268.01|271.25|269.25|269.86|267.86|462
1607460000000|2020-12-08 20:40:00|270.02|268.02|269.97|267.97|270.26|268.26|269.66|267.66|458
1607460300000|2020-12-08 20:45:00|269.96|267.96|269.4|267.4|270.24|268.24|269.38|267.38|376
1607460600000|2020-12-08 20:50:00|269.41|267.41|268.38|266.38|269.41|267.41|268.27|266.27|502
1607460900000|2020-12-08 20:55:00|268.39|266.39|269.07|267.07|269.15|267.15|268.14|266.14|426
1607461200000|2020-12-08 21:00:00|269.06|267.06|270.89|268.89|270.95|268.95|268.6|266.6|492
1607461500000|2020-12-08 21:05:00|270.91|268.91|270.8|268.8|271.58|269.58|270.77|268.77|489
1607461800000|2020-12-08 21:10:00|270.81|268.81|269.65|267.65|270.81|268.81|269.51|267.51|376
1607462100000|2020-12-08 21:15:00|269.67|267.67|270.04|268.04|270.48|268.48|269.67|267.67|423
1607462400000|2020-12-08 21:20:00|270.05|268.05|270.16|268.16|270.87|268.87|270.03|268.03|412
1607462700000|2020-12-08 21:25:00|270.17|268.17|270.65|268.65|270.98|268.98|270.16|268.16|297
1607463000000|2020-12-08 21:30:00|270.66|268.66|270.43|268.43|270.86|268.86|270.22|268.22|315
1607463300000|2020-12-08 21:35:00|270.45|268.45|270.27|268.27|270.65|268.65|270.08|268.08|329
1607463600000|2020-12-08 21:40:00|270.26|268.26|270.72|268.72|270.75|268.75|270.04|268.04|311
1607463900000|2020-12-08 21:45:00|270.71|268.71|269.41|267.41|270.73|268.73|269.39|267.39|391
1607464200000|2020-12-08 21:50:00|269.4|267.4|271.19|269.19|271.31|269.31|269.29|267.29|580
1607464500000|2020-12-08 21:55:00|271.2|269.2|271.11|269.11|271.46|269.46|271.01|269.01|311
1607464800000|2020-12-08 22:00:00|271.1|269.1|271.9|269.9|272.02|270.02|271.03|269.03|320
1607465100000|2020-12-08 22:05:00|271.96|269.96|271.69|269.69|272.23|270.23|271.54|269.54|346
1607465400000|2020-12-08 22:10:00|271.68|269.68|271.37|269.37|271.69|269.69|271.36|269.36|89
1607465700000|2020-12-08 22:15:00|271.36|269.36|271.15|269.15|271.36|269.36|271.09|269.09|115
1607466000000|2020-12-08 22:20:00|271.13|269.13|271.2|269.2|271.36|269.36|271.13|269.13|198
1607466300000|2020-12-08 22:25:00|271.19|269.19|270.86|268.86|271.2|269.2|270.85|268.85|133
1607466600000|2020-12-08 22:30:00|270.85|268.85|270.65|268.65|270.9|268.9|270.65|268.65|177
1607466900000|2020-12-08 22:35:00|270.64|268.64|270.18|268.18|270.64|268.64|269.86|267.86|216
1607467200000|2020-12-08 22:40:00|270.19|268.19|270.07|268.07|270.22|268.22|270.07|268.07|67
1607467500000|2020-12-08 22:45:00|270.06|268.06|269.34|267.34|270.07|268.07|269.24|267.24|257
1607467800000|2020-12-08 22:50:00|269.33|267.33|268.93|266.93|269.7|267.7|268.93|266.93|296
1607468100000|2020-12-08 22:55:00|268.94|266.94|266.06|264.06|269|267|265.98|263.98|525
1607468400000|2020-12-08 23:00:00|266.08|264.08|266.2|264.2|267.92|265.92|263.96|261.96|974
1607468700000|2020-12-08 23:05:00|266.19|264.19|264.98|262.98|266.32|264.32|264.38|262.38|928
1607469000000|2020-12-08 23:10:00|264.99|262.99|265.13|263.13|265.38|263.38|264.88|262.88|514
1607469300000|2020-12-08 23:15:00|265.12|263.12|266.35|264.35|266.59|264.59|264.7|262.7|653
1607469600000|2020-12-08 23:20:00|266.37|264.37|267.5|265.5|268.13|266.13|266.22|264.22|587
1607469900000|2020-12-08 23:25:00|267.49|265.49|266.62|264.62|267.78|265.78|266.42|264.42|452
1607470200000|2020-12-08 23:30:00|266.63|264.63|268.61|266.61|268.64|266.64|266.56|264.56|427
1607470500000|2020-12-08 23:35:00|268.6|266.6|268.2|266.2|268.73|266.73|267.88|265.88|408
1607470800000|2020-12-08 23:40:00|268.18|266.18|269.1|267.1|269.25|267.25|268.13|266.13|434
1607471100000|2020-12-08 23:45:00|269.08|267.08|268.55|266.55|269.17|267.17|268.34|266.34|369
1607471400000|2020-12-08 23:50:00|268.46|266.46|267.44|265.44|268.6|266.6|267.24|265.24|361
1607471700000|2020-12-08 23:55:00|267.45|265.45|268.63|266.63|268.79|266.79|267.24|265.24|439
1607472000000|2020-12-09 00:00:00|268.62|266.62|267.81|265.81|269.11|267.11|267.31|265.31|648
1607472300000|2020-12-09 00:05:00|267.8|265.8|266.69|264.69|268.04|266.04|266.08|264.08|596
1607472600000|2020-12-09 00:10:00|266.7|264.7|268.04|266.04|268.12|266.12|266.69|264.69|572
1607472900000|2020-12-09 00:15:00|268.03|266.03|268.35|266.35|268.49|266.49|268.03|266.03|414
1607473200000|2020-12-09 00:20:00|268.34|266.34|269.11|267.11|269.46|267.46|268.29|266.29|312
1607473500000|2020-12-09 00:25:00|269.13|267.13|269.62|267.62|269.64|267.64|269.05|267.05|215
1607473800000|2020-12-09 00:30:00|269.61|267.61|268.48|266.48|269.64|267.64|268.23|266.23|399
1607474100000|2020-12-09 00:35:00|268.47|266.47|268.2|266.2|268.9|266.9|267.83|265.83|571
1607474400000|2020-12-09 00:40:00|268.21|266.21|267.45|265.45|268.23|266.23|267.39|265.39|527
1607474700000|2020-12-09 00:45:00|267.44|265.44|266.9|264.9|267.66|265.66|266.81|264.81|417
1607475000000|2020-12-09 00:50:00|266.86|264.86|266.25|264.25|266.89|264.89|266.19|264.19|419
1607475300000|2020-12-09 00:55:00|266.24|264.24|265.35|263.35|266.42|264.42|265.35|263.35|400
1607475600000|2020-12-09 01:00:00|265.39|263.39|266.38|264.38|266.85|264.85|265.24|263.24|460
1607475900000|2020-12-09 01:05:00|266.37|264.37|265.19|263.19|266.43|264.43|265.18|263.18|407
1607476200000|2020-12-09 01:10:00|265.18|263.18|263.57|261.57|265.46|263.46|263.47|261.47|615
1607476500000|2020-12-09 01:15:00|263.58|261.58|264.7|262.7|264.96|262.96|262.65|260.65|692
1607476800000|2020-12-09 01:20:00|264.69|262.69|265.58|263.58|265.96|263.96|264.65|262.65|508
1607477100000|2020-12-09 01:25:00|265.59|263.59|265.14|263.14|265.71|263.71|265.09|263.09|449
1607477400000|2020-12-09 01:30:00|265.16|263.16|264.91|262.91|265.59|263.59|264.81|262.81|478
1607477700000|2020-12-09 01:35:00|264.92|262.92|265.42|263.42|265.44|263.44|264.72|262.72|324
1607478000000|2020-12-09 01:40:00|265.41|263.41|265.82|263.82|265.88|263.88|265.29|263.29|277
1607478300000|2020-12-09 01:45:00|265.81|263.81|264.86|262.86|265.96|263.96|264.79|262.79|282
1607478600000|2020-12-09 01:50:00|264.85|262.85|263.72|261.72|264.93|262.93|263.65|261.65|474
1607478900000|2020-12-09 01:55:00|263.73|261.73|264.02|262.02|264.14|262.14|263.68|261.68|381
1607479200000|2020-12-09 02:00:00|264.03|262.03|263.48|261.48|264.15|262.15|263.41|261.41|460
1607479500000|2020-12-09 02:05:00|263.46|261.46|263.16|261.16|263.68|261.68|263.08|261.08|378
1607479800000|2020-12-09 02:10:00|263.17|261.17|263.45|261.45|263.56|261.56|263.17|261.17|267
1607480100000|2020-12-09 02:15:00|263.44|261.44|262.75|260.75|263.46|261.46|262.6|260.6|407
1607480400000|2020-12-09 02:20:00|262.76|260.76|263.93|261.93|264.01|262.01|262.7|260.7|334
1607480700000|2020-12-09 02:25:00|264|262|264.55|262.55|264.62|262.62|263.97|261.97|323
1607481000000|2020-12-09 02:30:00|264.57|262.57|264.04|262.04|264.66|262.66|263.92|261.92|280
1607481300000|2020-12-09 02:35:00|264.02|262.02|264.48|262.48|264.52|262.52|263.99|261.99|272
1607481600000|2020-12-09 02:40:00|264.51|262.51|265.18|263.18|265.2|263.2|264.48|262.48|296
1607481900000|2020-12-09 02:45:00|265.25|263.25|265.79|263.79|265.87|263.87|265.11|263.11|287
1607482200000|2020-12-09 02:50:00|265.81|263.81|265.79|263.79|265.99|263.99|265.67|263.67|373
1607482500000|2020-12-09 02:55:00|265.78|263.78|265.2|263.2|265.83|263.83|264.9|262.9|365
1607482800000|2020-12-09 03:00:00|265.21|263.21|265|263|265.24|263.24|264.6|262.6|317
1607483100000|2020-12-09 03:05:00|264.98|262.98|264.91|262.91|265.03|263.03|264.61|262.61|257
1607483400000|2020-12-09 03:10:00|264.9|262.9|265.61|263.61|265.61|263.61|264.85|262.85|216
1607483700000|2020-12-09 03:15:00|265.59|263.59|265.64|263.64|265.99|263.99|265.53|263.53|258
1607484000000|2020-12-09 03:20:00|265.63|263.63|265.29|263.29|265.75|263.75|265.15|263.15|298
1607484300000|2020-12-09 03:25:00|265.3|263.3|264.7|262.7|265.5|263.5|264.41|262.41|386
1607484600000|2020-12-09 03:30:00|264.72|262.72|264.49|262.49|264.99|262.99|264.4|262.4|272
1607484900000|2020-12-09 03:35:00|264.48|262.48|264.64|262.64|264.91|262.91|264.48|262.48|189
1607485200000|2020-12-09 03:40:00|264.63|262.63|265.19|263.19|265.19|263.19|264.63|262.63|121
1607485500000|2020-12-09 03:45:00|265.2|263.2|265.11|263.11|265.2|263.2|264.66|262.66|231
1607485800000|2020-12-09 03:50:00|265.13|263.13|265.46|263.46|265.59|263.59|265.11|263.11|109
1607486100000|2020-12-09 03:55:00|265.44|263.44|265.84|263.84|265.96|263.96|265.29|263.29|220
1607486400000|2020-12-09 04:00:00|265.83|263.83|265.23|263.23|265.91|263.91|265.16|263.16|253
1607486700000|2020-12-09 04:05:00|265.22|263.22|264.8|262.8|265.27|263.27|264.65|262.65|274
1607487000000|2020-12-09 04:10:00|264.79|262.79|264.6|262.6|264.99|262.99|264.54|262.54|268
1607487300000|2020-12-09 04:15:00|264.62|262.62|264.52|262.52|264.63|262.63|264.25|262.25|270
1607487600000|2020-12-09 04:20:00|264.51|262.51|264.85|262.85|264.88|262.88|264.37|262.37|182
1607487900000|2020-12-09 04:25:00|264.78|262.78|265.71|263.71|265.88|263.88|264.75|262.75|296
1607488200000|2020-12-09 04:30:00|265.7|263.7|266.29|264.29|266.43|264.43|265.46|263.46|255
1607488500000|2020-12-09 04:35:00|266.28|264.28|266.06|264.06|266.29|264.29|265.11|263.11|305
1607488800000|2020-12-09 04:40:00|266.07|264.07|265.98|263.98|266.14|264.14|265.75|263.75|138
1607489100000|2020-12-09 04:45:00|265.99|263.99|264.95|262.95|266.23|264.23|264.86|262.86|261
1607489400000|2020-12-09 04:50:00|264.98|262.98|264.63|262.63|265.05|263.05|264.6|262.6|255
1607489700000|2020-12-09 04:55:00|264.65|262.65|264.69|262.69|264.81|262.81|264.42|262.42|337
1607490000000|2020-12-09 05:00:00|264.71|262.71|264.75|262.75|265.25|263.25|264.28|262.28|450
1607490300000|2020-12-09 05:05:00|264.74|262.74|265.42|263.42|265.42|263.42|264.7|262.7|313
1607490600000|2020-12-09 05:10:00|265.43|263.43|265.2|263.2|265.82|263.82|265.15|263.15|299
1607490900000|2020-12-09 05:15:00|265.21|263.21|265.34|263.34|265.35|263.35|264.89|262.89|249
1607491200000|2020-12-09 05:20:00|265.35|263.35|264.55|262.55|265.36|263.36|264.42|262.42|217
1607491500000|2020-12-09 05:25:00|264.54|262.54|264.89|262.89|265.37|263.37|264.45|262.45|330
1607491800000|2020-12-09 05:30:00|264.87|262.87|265.62|263.62|265.72|263.72|264.3|262.3|475
1607492100000|2020-12-09 05:35:00|265.64|263.64|265.38|263.38|265.81|263.81|265.26|263.26|294
1607492400000|2020-12-09 05:40:00|265.36|263.36|265.71|263.71|265.74|263.74|265.03|263.03|239
1607492700000|2020-12-09 05:45:00|265.69|263.69|265.22|263.22|266.06|264.06|265.15|263.15|262
1607493000000|2020-12-09 05:50:00|265.23|263.23|265.57|263.57|266.01|264.01|265.23|263.23|397
1607493300000|2020-12-09 05:55:00|265.58|263.58|265.43|263.43|265.87|263.87|265.42|263.42|267
1607493600000|2020-12-09 06:00:00|265.42|263.42|265.75|263.75|265.75|263.75|265.22|263.22|323
1607493900000|2020-12-09 06:05:00|265.74|263.74|266.28|264.28|266.3|264.3|265.65|263.65|188
1607494200000|2020-12-09 06:10:00|266.26|264.26|265.77|263.77|266.44|264.44|265.62|263.62|284
1607494500000|2020-12-09 06:15:00|265.78|263.78|266.48|264.48|266.5|264.5|265.78|263.78|276
1607494800000|2020-12-09 06:20:00|266.47|264.47|265.77|263.77|266.47|264.47|265.61|263.61|271
1607495100000|2020-12-09 06:25:00|265.78|263.78|265.72|263.72|265.78|263.78|265.61|263.61|110
1607495400000|2020-12-09 06:30:00|265.73|263.73|265.75|263.75|265.77|263.77|265.42|263.42|172
1607495700000|2020-12-09 06:35:00|265.76|263.76|266.08|264.08|266.12|264.12|265.76|263.76|151
1607496000000|2020-12-09 06:40:00|266.1|264.1|265.39|263.39|266.15|264.15|265.27|263.27|126
1607496300000|2020-12-09 06:45:00|265.38|263.38|265.49|263.49|265.51|263.51|265.21|263.21|226
1607496600000|2020-12-09 06:50:00|265.47|263.47|265.63|263.63|265.82|263.82|265.47|263.47|251
1607496900000|2020-12-09 06:55:00|265.62|263.62|266.03|264.03|266.03|264.03|265.52|263.52|288
1607497200000|2020-12-09 07:00:00|266.05|264.05|265.99|263.99|266.18|264.18|265.86|263.86|173
1607497500000|2020-12-09 07:05:00|266|264|265.65|263.65|266.08|264.08|265.58|263.58|207
1607497800000|2020-12-09 07:10:00|265.64|263.64|265.45|263.45|265.68|263.68|265.36|263.36|171
1607498100000|2020-12-09 07:15:00|265.46|263.46|265.26|263.26|265.51|263.51|265.2|263.2|260
1607498400000|2020-12-09 07:20:00|265.23|263.23|264.52|262.52|265.26|263.26|264.48|262.48|239
1607498700000|2020-12-09 07:25:00|264.53|262.53|264.02|262.02|264.95|262.95|263.95|261.95|309
1607499000000|2020-12-09 07:30:00|264.03|262.03|264.44|262.44|264.68|262.68|263.99|261.99|421
1607499300000|2020-12-09 07:35:00|264.46|262.46|264.39|262.39|264.51|262.51|264.32|262.32|205
1607499600000|2020-12-09 07:40:00|264.4|262.4|264.18|262.18|264.41|262.41|264.13|262.13|211
1607499900000|2020-12-09 07:45:00|264.17|262.17|262.61|260.61|264.19|262.19|262.38|260.38|419
1607500200000|2020-12-09 07:50:00|262.6|260.6|260.89|258.89|262.6|260.6|259.97|257.97|768
1607500500000|2020-12-09 07:55:00|260.92|258.92|260.02|258.02|261.04|259.04|259.93|257.93|567
1607500800000|2020-12-09 08:00:00|259.98|257.98|261.72|259.72|261.79|259.79|258.23|256.23|664
1607501100000|2020-12-09 08:05:00|261.71|259.71|260.88|258.88|261.86|259.86|260.28|258.28|606
1607501400000|2020-12-09 08:10:00|260.85|258.85|260.64|258.64|260.97|258.97|260.37|258.37|569
1607501700000|2020-12-09 08:15:00|260.62|258.62|260.13|258.13|261|259|260|258|583
1607502000000|2020-12-09 08:20:00|260.14|258.14|259.24|257.24|260.4|258.4|258.74|256.74|643
1607502300000|2020-12-09 08:25:00|259.25|257.25|257.63|255.63|259.47|257.47|257.23|255.23|718
1607502600000|2020-12-09 08:30:00|257.68|255.68|256.36|254.36|258.44|256.44|256.19|254.19|780
1607502900000|2020-12-09 08:35:00|256.38|254.38|258.41|256.41|258.41|256.41|256.18|254.18|758
1607503200000|2020-12-09 08:40:00|258.43|256.43|259.49|257.49|259.67|257.67|257.89|255.89|631
1607503500000|2020-12-09 08:45:00|259.5|257.5|260.22|258.22|260.59|258.59|259.36|257.36|513
1607503800000|2020-12-09 08:50:00|260.21|258.21|260.96|258.96|260.99|258.99|260.11|258.11|529
1607504100000|2020-12-09 08:55:00|260.94|258.94|261.04|259.04|261.21|259.21|260.26|258.26|488
1607504400000|2020-12-09 09:00:00|261.05|259.05|261.54|259.54|262.13|260.13|260.95|258.95|410
1607504700000|2020-12-09 09:05:00|261.86|259.86|262.46|260.46|262.57|260.57|261.54|259.54|435
1607505000000|2020-12-09 09:10:00|262.47|260.47|261.98|259.98|262.66|260.66|261.82|259.82|420
1607505300000|2020-12-09 09:15:00|261.97|259.97|261.98|259.98|262.29|260.29|261.85|259.85|357
1607505600000|2020-12-09 09:20:00|261.99|259.99|262.14|260.14|262.16|260.16|261.86|259.86|265
1607505900000|2020-12-09 09:25:00|262.16|260.16|262.35|260.35|262.4|260.4|261.84|259.84|379
1607506200000|2020-12-09 09:30:00|262.34|260.34|261.98|259.98|262.41|260.41|261.83|259.83|393
1607506500000|2020-12-09 09:35:00|261.97|259.97|262.56|260.56|262.56|260.56|261.32|259.32|366
1607506800000|2020-12-09 09:40:00|262.57|260.57|263.82|261.82|263.87|261.87|262.48|260.48|285
1607507100000|2020-12-09 09:45:00|263.81|261.81|262.88|260.88|264.29|262.29|262.84|260.84|347
1607507400000|2020-12-09 09:50:00|262.89|260.89|263.35|261.35|263.46|261.46|262.07|260.07|454
1607507700000|2020-12-09 09:55:00|263.42|261.42|265.09|263.09|265.34|263.34|263.24|261.24|416
1607508000000|2020-12-09 10:00:00|265.08|263.08|263.66|261.66|265.31|263.31|263.39|261.39|478
1607508300000|2020-12-09 10:05:00|263.68|261.68|263.09|261.09|263.71|261.71|262.85|260.85|331
1607508600000|2020-12-09 10:10:00|263.1|261.1|263.03|261.03|263.39|261.39|262.87|260.87|221
1607508900000|2020-12-09 10:15:00|263.04|261.04|263.97|261.97|264|262|263.04|261.04|325
1607509200000|2020-12-09 10:20:00|263.98|261.98|264.63|262.63|264.99|262.99|263.98|261.98|432
1607509500000|2020-12-09 10:25:00|264.64|262.64|264.9|262.9|265.58|263.58|264.54|262.54|449
1607509800000|2020-12-09 10:30:00|264.89|262.89|265.4|263.4|266.48|264.48|264.83|262.83|463
1607510100000|2020-12-09 10:35:00|265.33|263.33|264.75|262.75|265.87|263.87|264.58|262.58|564
1607510400000|2020-12-09 10:40:00|264.76|262.76|264.75|262.75|264.99|262.99|264.59|262.59|377
1607510700000|2020-12-09 10:45:00|264.76|262.76|265.47|263.47|265.87|263.87|264.76|262.76|361
1607511000000|2020-12-09 10:50:00|265.38|263.38|264.84|262.84|265.52|263.52|264.69|262.69|331
1607511300000|2020-12-09 10:55:00|264.83|262.83|264.96|262.96|264.96|262.96|264.48|262.48|320
1607511600000|2020-12-09 11:00:00|264.95|262.95|265.22|263.22|265.37|263.37|264.88|262.88|384
1607511900000|2020-12-09 11:05:00|265.21|263.21|265.3|263.3|265.34|263.34|264.82|262.82|307
1607512200000|2020-12-09 11:10:00|265.29|263.29|266.41|264.41|266.52|264.52|265.14|263.14|440
1607512500000|2020-12-09 11:15:00|266.42|264.42|266.15|264.15|266.71|264.71|265.64|263.64|561
1607512800000|2020-12-09 11:20:00|266.16|264.16|265.78|263.78|266.21|264.21|265.46|263.46|372
1607513100000|2020-12-09 11:25:00|265.79|263.79|266.33|264.33|266.39|264.39|265.41|263.41|195
1607513400000|2020-12-09 11:30:00|266.32|264.32|265.2|263.2|266.35|264.35|265.07|263.07|393
1607513700000|2020-12-09 11:35:00|265.19|263.19|265.24|263.24|265.89|263.89|265.11|263.11|356
1607514000000|2020-12-09 11:40:00|265.23|263.23|265.82|263.82|265.89|263.89|265.16|263.16|265
1607514300000|2020-12-09 11:45:00|265.8|263.8|266.03|264.03|266.18|264.18|265.66|263.66|317
1607514600000|2020-12-09 11:50:00|266.05|264.05|267.01|265.01|267.31|265.31|265.89|263.89|423
1607514900000|2020-12-09 11:55:00|267|265|266.9|264.9|267.32|265.32|266.59|264.59|433
1607515200000|2020-12-09 12:00:00|266.91|264.91|267.04|265.04|267.13|265.13|266.25|264.25|430
1607515500000|2020-12-09 12:05:00|267.02|265.02|268.9|266.9|268.92|266.92|267.01|265.01|456
1607515800000|2020-12-09 12:10:00|268.91|266.91|268.56|266.56|269.13|267.13|268.32|266.32|527
1607516100000|2020-12-09 12:15:00|268.55|266.55|268.18|266.18|268.62|266.62|267.84|265.84|530
1607516400000|2020-12-09 12:20:00|268.19|266.19|268.05|266.05|268.37|266.37|267.72|265.72|411
1607516700000|2020-12-09 12:25:00|268.03|266.03|267.31|265.31|268.05|266.05|267.29|265.29|353
1607517000000|2020-12-09 12:30:00|267.33|265.33|268.11|266.11|268.19|266.19|267.33|265.33|230
1607517300000|2020-12-09 12:35:00|268.12|266.12|267.53|265.53|268.56|266.56|267.48|265.48|363
1607517600000|2020-12-09 12:40:00|267.54|265.54|267.84|265.84|267.84|265.84|267.45|265.45|324
1607517900000|2020-12-09 12:45:00|267.85|265.85|267.31|265.31|267.93|265.93|267.31|265.31|253
1607518200000|2020-12-09 12:50:00|267.32|265.32|266.18|264.18|267.37|265.37|266.09|264.09|456
1607518500000|2020-12-09 12:55:00|266.19|264.19|265.97|263.97|266.36|264.36|265.81|263.81|437
1607518800000|2020-12-09 13:00:00|265.95|263.95|266.36|264.36|266.51|264.51|265.95|263.95|291
1607519100000|2020-12-09 13:05:00|266.37|264.37|265.3|263.3|266.61|264.61|265.26|263.26|417
1607519400000|2020-12-09 13:10:00|265.31|263.31|265.77|263.77|265.86|263.86|265.3|263.3|348
1607519700000|2020-12-09 13:15:00|265.76|263.76|266.42|264.42|266.8|264.8|265.66|263.66|291
1607520000000|2020-12-09 13:20:00|266.41|264.41|267.22|265.22|267.33|265.33|266.22|264.22|321
1607520300000|2020-12-09 13:25:00|267.23|265.23|266.46|264.46|267.26|265.26|266.44|264.44|255
1607520600000|2020-12-09 13:30:00|266.47|264.47|266.92|264.92|267|265|266.35|264.35|321
1607520900000|2020-12-09 13:35:00|266.88|264.88|267.73|265.73|267.75|265.75|266.78|264.78|353
1607521200000|2020-12-09 13:40:00|267.71|265.71|267.48|265.48|268.02|266.02|267.27|265.27|435
1607521500000|2020-12-09 13:45:00|267.49|265.49|267.14|265.14|267.63|265.63|267.05|265.05|287
1607521800000|2020-12-09 13:50:00|267.13|265.13|268.73|266.73|268.76|266.76|267.13|265.13|433
1607522100000|2020-12-09 13:55:00|268.74|266.74|269.56|267.56|269.62|267.62|268.7|266.7|445
1607522400000|2020-12-09 14:00:00|269.55|267.55|269.12|267.12|269.88|267.88|268.95|266.95|498
1607522700000|2020-12-09 14:05:00|269.13|267.13|268.43|266.43|269.19|267.19|268.38|266.38|341
1607523000000|2020-12-09 14:10:00|268.42|266.42|269.62|267.62|269.71|267.71|268.3|266.3|376
1607523300000|2020-12-09 14:15:00|269.61|267.61|268.81|266.81|269.62|267.62|268.62|266.62|439
1607523600000|2020-12-09 14:20:00|268.79|266.79|268.6|266.6|268.94|266.94|268.44|266.44|279
1607523900000|2020-12-09 14:25:00|268.61|266.61|268.7|266.7|269.46|267.46|268.56|266.56|344
1607524200000|2020-12-09 14:30:00|268.67|266.67|268.7|266.7|269.14|267.14|268.67|266.67|324
1607524500000|2020-12-09 14:35:00|268.71|266.71|268.4|266.4|268.83|266.83|268.3|266.3|247
1607524800000|2020-12-09 14:40:00|268.39|266.39|268.56|266.56|269.12|267.12|268.37|266.37|316
1607525100000|2020-12-09 14:45:00|268.55|266.55|268.55|266.55|268.87|266.87|268.42|266.42|393
1607525400000|2020-12-09 14:50:00|268.53|266.53|268.29|266.29|268.65|266.65|268.25|266.25|343
1607525700000|2020-12-09 14:55:00|268.31|266.31|268.24|266.24|268.61|266.61|268.24|266.24|286
1607526000000|2020-12-09 15:00:00|268.22|266.22|267.57|265.57|268.35|266.35|267.45|265.45|333
1607526300000|2020-12-09 15:05:00|267.55|265.55|267.2|265.2|267.61|265.61|266.85|264.85|343
1607526600000|2020-12-09 15:10:00|267.21|265.21|266.67|264.67|267.36|265.36|266.67|264.67|336
1607526900000|2020-12-09 15:15:00|266.65|264.65|266.88|264.88|267.06|265.06|266.45|264.45|369
1607527200000|2020-12-09 15:20:00|266.87|264.87|266.62|264.62|266.98|264.98|266.49|264.49|321
1607527500000|2020-12-09 15:25:00|266.61|264.61|265.99|263.99|266.61|264.61|265.83|263.83|516
1607527800000|2020-12-09 15:30:00|265.98|263.98|266.43|264.43|266.67|264.67|265.89|263.89|295
1607528100000|2020-12-09 15:35:00|266.44|264.44|265.83|263.83|266.47|264.47|265.78|263.78|235
1607528400000|2020-12-09 15:40:00|265.82|263.82|265.89|263.89|266.1|264.1|265.69|263.69|259
1607528700000|2020-12-09 15:45:00|265.9|263.9|266.07|264.07|266.08|264.08|265.47|263.47|371
1607529000000|2020-12-09 15:50:00|266.06|264.06|266.91|264.91|267.05|265.05|266.06|264.06|322
1607529300000|2020-12-09 15:55:00|266.9|264.9|267.1|265.1|267.26|265.26|266.87|264.87|353
1607529600000|2020-12-09 16:00:00|267.15|265.15|264.78|262.78|267.23|265.23|264.7|262.7|579
1607529900000|2020-12-09 16:05:00|264.79|262.79|264.72|262.72|265.46|263.46|264.72|262.72|500
1607530200000|2020-12-09 16:10:00|264.73|262.73|264.03|262.03|264.9|262.9|263.88|261.88|477
1607530500000|2020-12-09 16:15:00|264.04|262.04|265.9|263.9|265.93|263.93|264.02|262.02|428
1607530800000|2020-12-09 16:20:00|265.89|263.89|267.22|265.22|267.24|265.24|265.88|263.88|458
1607531100000|2020-12-09 16:25:00|267.19|265.19|267.73|265.73|267.8|265.8|265.66|263.66|437
1607531400000|2020-12-09 16:30:00|267.68|265.68|266.7|264.7|267.91|265.91|266.45|264.45|428
1607531700000|2020-12-09 16:35:00|266.63|264.63|267.13|265.13|267.16|265.16|265.91|263.91|421
1607532000000|2020-12-09 16:40:00|267.12|265.12|266.79|264.79|267.12|265.12|266.5|264.5|288
1607532300000|2020-12-09 16:45:00|266.8|264.8|267.15|265.15|267.31|265.31|266.6|264.6|235
1607532600000|2020-12-09 16:50:00|267.16|265.16|267.6|265.6|267.68|265.68|266.86|264.86|261
1607532900000|2020-12-09 16:55:00|267.58|265.58|267.87|265.87|267.87|265.87|267.36|265.36|272
1607533200000|2020-12-09 17:00:00|267.88|265.88|267.69|265.69|267.91|265.91|267.47|265.47|268
1607533500000|2020-12-09 17:05:00|267.68|265.68|268.1|266.1|268.13|266.13|267.5|265.5|189
1607533800000|2020-12-09 17:10:00|268.11|266.11|267.57|265.57|268.12|266.12|267.49|265.49|355
1607534100000|2020-12-09 17:15:00|267.56|265.56|268.3|266.3|268.56|266.56|267.56|265.56|564
1607534400000|2020-12-09 17:20:00|268.29|266.29|266.37|264.37|268.29|266.29|266.12|264.12|688
1607534700000|2020-12-09 17:25:00|266.46|264.46|266.99|264.99|267.03|265.03|266.29|264.29|463
1607535000000|2020-12-09 17:30:00|266.97|264.97|267.44|265.44|267.48|265.48|266.74|264.74|343
1607535300000|2020-12-09 17:35:00|267.45|265.45|267.03|265.03|267.59|265.59|266.96|264.96|398
1607535600000|2020-12-09 17:40:00|267.02|265.02|267.37|265.37|267.57|265.57|267.02|265.02|305
1607535900000|2020-12-09 17:45:00|267.39|265.39|266.94|264.94|267.48|265.48|266.7|264.7|319
1607536200000|2020-12-09 17:50:00|266.96|264.96|267.3|265.3|267.54|265.54|266.71|264.71|391
1607536500000|2020-12-09 17:55:00|267.31|265.31|267.23|265.23|267.31|265.31|267.1|265.1|292
1607536800000|2020-12-09 18:00:00|267.2|265.2|267.28|265.28|267.53|265.53|267.2|265.2|303
1607537100000|2020-12-09 18:05:00|267.34|265.34|267.45|265.45|267.5|265.5|267.14|265.14|307
1607537400000|2020-12-09 18:10:00|267.46|265.46|267.43|265.43|267.52|265.52|267.2|265.2|199
1607537700000|2020-12-09 18:15:00|267.48|265.48|267.39|265.39|267.69|265.69|267.29|265.29|246
1607538000000|2020-12-09 18:20:00|267.38|265.38|266.87|264.87|267.38|265.38|266.81|264.81|248
1607538300000|2020-12-09 18:25:00|266.86|264.86|265.89|263.89|266.86|264.86|265.73|263.73|462
1607538600000|2020-12-09 18:30:00|265.9|263.9|266.73|264.73|266.94|264.94|265.87|263.87|534
1607538900000|2020-12-09 18:35:00|266.74|264.74|265.98|263.98|267.1|265.1|265.83|263.83|447
1607539200000|2020-12-09 18:40:00|265.97|263.97|265.89|263.89|266.23|264.23|265.62|263.62|419
1607539500000|2020-12-09 18:45:00|265.88|263.88|265.69|263.69|266.36|264.36|265.67|263.67|319
1607539800000|2020-12-09 18:50:00|265.7|263.7|265.57|263.57|265.86|263.86|265.48|263.48|411
1607540100000|2020-12-09 18:55:00|265.6|263.6|265.14|263.14|265.6|263.6|264.66|262.66|374
1607540400000|2020-12-09 19:00:00|265.22|263.22|266.02|264.02|266.22|264.22|265.19|263.19|315
1607540700000|2020-12-09 19:05:00|266.03|264.03|265.75|263.75|266.1|264.1|265.69|263.69|228
1607541000000|2020-12-09 19:10:00|265.74|263.74|265.72|263.72|265.95|263.95|265.61|263.61|290
1607541300000|2020-12-09 19:15:00|265.71|263.71|265.73|263.73|265.8|263.8|265.06|263.06|317
1607541600000|2020-12-09 19:20:00|265.69|263.69|265.75|263.75|265.76|263.76|265.5|263.5|159
1607541900000|2020-12-09 19:25:00|265.76|263.76|265.96|263.96|266.05|264.05|265.73|263.73|121
1607542200000|2020-12-09 19:30:00|265.97|263.97|265.86|263.86|265.98|263.98|265.49|263.49|329
1607542500000|2020-12-09 19:35:00|265.87|263.87|265.36|263.36|265.94|263.94|265.36|263.36|271
1607542800000|2020-12-09 19:40:00|265.35|263.35|265.02|263.02|265.42|263.42|264.99|262.99|293
1607543100000|2020-12-09 19:45:00|265.03|263.03|265.88|263.88|265.97|263.97|265.02|263.02|240
1607543400000|2020-12-09 19:50:00|265.92|263.92|265.31|263.31|265.98|263.98|265.04|263.04|279
1607543700000|2020-12-09 19:55:00|265.32|263.32|265.53|263.53|265.62|263.62|265.24|263.24|191
1607544000000|2020-12-09 20:00:00|265.52|263.52|265.66|263.66|266.36|264.36|265.48|263.48|437
1607544300000|2020-12-09 20:05:00|265.67|263.67|266.2|264.2|266.2|264.2|265.52|263.52|322
1607544600000|2020-12-09 20:10:00|266.21|264.21|265.99|263.99|266.73|264.73|265.93|263.93|345
1607544900000|2020-12-09 20:15:00|265.98|263.98|265.66|263.66|266.01|264.01|265.6|263.6|215
1607545200000|2020-12-09 20:20:00|265.67|263.67|265.63|263.63|265.73|263.73|265.59|263.59|143
1607545500000|2020-12-09 20:25:00|265.62|263.62|265.26|263.26|265.81|263.81|264.99|262.99|291
1607545800000|2020-12-09 20:30:00|265.32|263.32|265.46|263.46|265.53|263.53|265.02|263.02|319
1607546100000|2020-12-09 20:35:00|265.47|263.47|266.84|264.84|266.84|264.84|265.39|263.39|343
1607546400000|2020-12-09 20:40:00|266.83|264.83|266.8|264.8|266.94|264.94|266.45|264.45|264
1607546700000|2020-12-09 20:45:00|266.85|264.85|267.27|265.27|267.39|265.39|266.85|264.85|404
1607547000000|2020-12-09 20:50:00|267.29|265.29|268.07|266.07|268.32|266.32|267.29|265.29|477
1607547300000|2020-12-09 20:55:00|268.06|266.06|267.62|265.62|268.16|266.16|267.56|265.56|270
1607547600000|2020-12-09 21:00:00|267.61|265.61|267.99|265.99|267.99|265.99|267.29|265.29|294
1607547900000|2020-12-09 21:05:00|267.97|265.97|268.37|266.37|268.39|266.39|267.97|265.97|219
1607548200000|2020-12-09 21:10:00|268.36|266.36|268.23|266.23|268.76|266.76|268.16|266.16|321
1607548500000|2020-12-09 21:15:00|268.24|266.24|268.66|266.66|268.66|266.66|267.79|265.79|300
1607548800000|2020-12-09 21:20:00|268.65|266.65|269.98|267.98|270.33|268.33|268.44|266.44|409
1607549100000|2020-12-09 21:25:00|269.99|267.99|270.4|268.4|270.5|268.5|269.97|267.97|229
1607549400000|2020-12-09 21:30:00|270.38|268.38|270.4|268.4|270.69|268.69|270.07|268.07|309
1607549700000|2020-12-09 21:35:00|270.41|268.41|270.8|268.8|271.2|269.2|270.18|268.18|267
1607550000000|2020-12-09 21:40:00|270.75|268.75|270|268|270.84|268.84|269.92|267.92|330
1607550300000|2020-12-09 21:45:00|269.99|267.99|269.12|267.12|270|268|269.06|267.06|311
1607550600000|2020-12-09 21:50:00|269.13|267.13|269.59|267.59|269.71|267.71|269.13|267.13|255
1607550900000|2020-12-09 21:55:00|269.6|267.6|270.02|268.02|270.28|268.28|269.46|267.46|214
1607551200000|2020-12-09 22:00:00|270.01|268.01|271.33|269.33|271.33|269.33|269.72|267.72|324
1607551500000|2020-12-09 22:05:00|271.34|269.34|271.94|269.94|271.94|269.94|271.31|269.31|194
1607551800000|2020-12-09 22:10:00|271.95|269.95|272|270|272.01|270.01|271.92|269.92|86
1607552100000|2020-12-09 22:15:00|271.99|269.99|271.61|269.61|272.01|270.01|271.58|269.58|245
1607552400000|2020-12-09 22:20:00|271.62|269.62|271.68|269.68|271.77|269.77|271.41|269.41|155
1607552700000|2020-12-09 22:25:00|271.67|269.67|271.51|269.51|272.05|270.05|271.5|269.5|256
1607553000000|2020-12-09 22:30:00|271.5|269.5|271.24|269.24|271.51|269.51|271.1|269.1|156
1607553300000|2020-12-09 22:35:00|271.25|269.25|271.23|269.23|271.31|269.31|271.21|269.21|108
1607553600000|2020-12-09 22:40:00|271.24|269.24|271.01|269.01|271.26|269.26|271.01|269.01|94
1607553900000|2020-12-09 22:45:00|270.98|268.98|271.19|269.19|271.21|269.21|270.36|268.36|289
1607554200000|2020-12-09 22:50:00|271.21|269.21|271.15|269.15|271.27|269.27|271.03|269.03|247
1607554500000|2020-12-09 22:55:00|271.11|269.11|270.91|268.91|271.16|269.16|270.82|268.82|137
1607554800000|2020-12-09 23:00:00|270.9|268.9|270.64|268.64|270.95|268.95|270.56|268.56|283
1607555100000|2020-12-09 23:05:00|270.63|268.63|270.98|268.98|271.01|269.01|270.32|268.32|255
1607555400000|2020-12-09 23:10:00|271.01|269.01|271.64|269.64|271.73|269.73|270.9|268.9|251
1607555700000|2020-12-09 23:15:00|271.63|269.63|270.41|268.41|271.79|269.79|270.41|268.41|479
1607556000000|2020-12-09 23:20:00|270.4|268.4|270.91|268.91|271|269|270.39|268.39|332
1607556300000|2020-12-09 23:25:00|270.9|268.9|270.17|268.17|270.92|268.92|270.11|268.11|274
1607556600000|2020-12-09 23:30:00|270.18|268.18|270.33|268.33|270.36|268.36|270.07|268.07|256
1607556900000|2020-12-09 23:35:00|270.32|268.32|270.18|268.18|270.48|268.48|270.11|268.11|319
1607557200000|2020-12-09 23:40:00|270.17|268.17|270.06|268.06|270.37|268.37|270.04|268.04|136
1607557500000|2020-12-09 23:45:00|270.07|268.07|270.25|268.25|270.66|268.66|270.07|268.07|134
1607557800000|2020-12-09 23:50:00|270.23|268.23|269.89|267.89|270.24|268.24|269.79|267.79|162
1607558100000|2020-12-09 23:55:00|269.87|267.87|269.91|267.91|270.02|268.02|269.57|267.57|178
1607558400000|2020-12-10 00:00:00|269.84|267.84|270.17|268.17|270.32|268.32|269.79|267.79|430
1607558700000|2020-12-10 00:05:00|270.18|268.18|269.33|267.33|270.21|268.21|269.02|267.02|382
1607559000000|2020-12-10 00:10:00|269.26|267.26|268.93|266.93|269.35|267.35|268.86|266.86|359
1607559300000|2020-12-10 00:15:00|268.94|266.94|268.75|266.75|268.95|266.95|268.62|266.62|226
1607559600000|2020-12-10 00:20:00|268.76|266.76|268.71|266.71|268.8|266.8|268.47|266.47|182
1607559900000|2020-12-10 00:25:00|268.7|266.7|268.72|266.72|269.04|267.04|268.65|266.65|170
1607560200000|2020-12-10 00:30:00|268.71|266.71|268.28|266.28|268.87|266.87|268.23|266.23|348
1607560500000|2020-12-10 00:35:00|268.27|266.27|268.59|266.59|268.59|266.59|268.23|266.23|233
1607560800000|2020-12-10 00:40:00|268.58|266.58|269.47|267.47|269.59|267.59|268.44|266.44|270
1607561100000|2020-12-10 00:45:00|269.48|267.48|269.5|267.5|269.87|267.87|269.28|267.28|300
1607561400000|2020-12-10 00:50:00|269.52|267.52|269.1|267.1|269.54|267.54|269.09|267.09|170
1607561700000|2020-12-10 00:55:00|269.12|267.12|268.49|266.49|269.13|267.13|268.49|266.49|183
1607562000000|2020-12-10 01:00:00|268.48|266.48|268.28|266.28|268.49|266.49|268.18|266.18|226
1607562300000|2020-12-10 01:05:00|268.29|266.29|268.07|266.07|268.98|266.98|268.07|266.07|299
1607562600000|2020-12-10 01:10:00|268.06|266.06|267.82|265.82|268.17|266.17|267.51|265.51|234
1607562900000|2020-12-10 01:15:00|267.84|265.84|268.06|266.06|268.07|266.07|267.71|265.71|163
1607563200000|2020-12-10 01:20:00|268.08|266.08|268.01|266.01|268.12|266.12|267.89|265.89|233
1607563500000|2020-12-10 01:25:00|268.03|266.03|267.91|265.91|268.15|266.15|267.91|265.91|215
1607563800000|2020-12-10 01:30:00|267.92|265.92|268.02|266.02|268.18|266.18|267.88|265.88|303
1607564100000|2020-12-10 01:35:00|268.01|266.01|267.98|265.98|268.12|266.12|267.91|265.91|225
1607564400000|2020-12-10 01:40:00|267.99|265.99|268.02|266.02|268.35|266.35|267.96|265.96|236
1607564700000|2020-12-10 01:45:00|268|266|267.5|265.5|268.01|266.01|267.22|265.22|287
1607565000000|2020-12-10 01:50:00|267.51|265.51|267.36|265.36|267.51|265.51|266.95|264.95|357
1607565300000|2020-12-10 01:55:00|267.37|265.37|268.05|266.05|268.07|266.07|267.32|265.32|227
1607565600000|2020-12-10 02:00:00|268.06|266.06|268.57|266.57|268.58|266.58|267.9|265.9|228
1607565900000|2020-12-10 02:05:00|268.58|266.58|268.5|266.5|268.6|266.6|268.39|266.39|195
1607566200000|2020-12-10 02:10:00|268.49|266.49|268.35|266.35|268.63|266.63|268.32|266.32|201
1607566500000|2020-12-10 02:15:00|268.36|266.36|268.13|266.13|268.39|266.39|268.09|266.09|183
1607566800000|2020-12-10 02:20:00|268.12|266.12|267.92|265.92|268.12|266.12|267.89|265.89|139
1607567100000|2020-12-10 02:25:00|267.88|265.88|267.93|265.93|267.98|265.98|267.74|265.74|201
1607567400000|2020-12-10 02:30:00|267.94|265.94|267.78|265.78|267.96|265.96|267.76|265.76|149
1607567700000|2020-12-10 02:35:00|267.76|265.76|267.49|265.49|267.8|265.8|267.4|265.4|224
1607568000000|2020-12-10 02:40:00|267.48|265.48|267.37|265.37|267.56|265.56|267.36|265.36|228
1607568300000|2020-12-10 02:45:00|267.36|265.36|266.51|264.51|267.37|265.37|266.46|264.46|342
1607568600000|2020-12-10 02:50:00|266.52|264.52|266.66|264.66|266.69|264.69|266.51|264.51|97
1607568900000|2020-12-10 02:55:00|266.67|264.67|267.28|265.28|267.3|265.3|266.56|264.56|166
1607569200000|2020-12-10 03:00:00|267.29|265.29|266.73|264.73|267.36|265.36|266.67|264.67|205
1607569500000|2020-12-10 03:05:00|266.74|264.74|267.24|265.24|267.24|265.24|266.72|264.72|203
1607569800000|2020-12-10 03:10:00|267.25|265.25|267.05|265.05|267.29|265.29|267.04|265.04|105
1607570100000|2020-12-10 03:15:00|267.04|265.04|267.29|265.29|267.31|265.31|266.94|264.94|219
1607570400000|2020-12-10 03:20:00|267.3|265.3|267.21|265.21|267.37|265.37|267.14|265.14|212
1607570700000|2020-12-10 03:25:00|267.18|265.18|267.02|265.02|267.21|265.21|266.79|264.79|225
1607571000000|2020-12-10 03:30:00|266.99|264.99|267.63|265.63|267.74|265.74|266.99|264.99|274
1607571300000|2020-12-10 03:35:00|267.64|265.64|267.4|265.4|267.66|265.66|267.4|265.4|199
1607571600000|2020-12-10 03:40:00|267.39|265.39|267.38|265.38|267.4|265.4|267.1|265.1|157
1607571900000|2020-12-10 03:45:00|267.32|265.32|267.63|265.63|267.7|265.7|267.24|265.24|234
1607572200000|2020-12-10 03:50:00|267.61|265.61|267.26|265.26|267.61|265.61|267.26|265.26|200
1607572500000|2020-12-10 03:55:00|267.25|265.25|266.63|264.63|267.26|265.26|266.51|264.51|288
1607572800000|2020-12-10 04:00:00|266.59|264.59|266.47|264.47|266.62|264.62|266.39|264.39|219
1607573100000|2020-12-10 04:05:00|266.48|264.48|266.87|264.87|266.87|264.87|266.46|264.46|288
1607573400000|2020-12-10 04:10:00|266.88|264.88|267.37|265.37|267.43|265.43|266.88|264.88|220
1607573700000|2020-12-10 04:15:00|267.36|265.36|267.56|265.56|267.6|265.6|267.35|265.35|212
1607574000000|2020-12-10 04:20:00|267.57|265.57|267.61|265.61|267.63|265.63|267.52|265.52|350
1607574300000|2020-12-10 04:25:00|267.6|265.6|267.54|265.54|267.66|265.66|267.49|265.49|311
1607574600000|2020-12-10 04:30:00|267.53|265.53|266.86|264.86|267.69|265.69|266.64|264.64|308
1607574900000|2020-12-10 04:35:00|266.85|264.85|266.5|264.5|266.96|264.96|266.21|264.21|414
1607575200000|2020-12-10 04:40:00|266.49|264.49|267.12|265.12|267.13|265.13|266.37|264.37|321
1607575500000|2020-12-10 04:45:00|267.14|265.14|266.8|264.8|267.14|265.14|266.76|264.76|325
1607575800000|2020-12-10 04:50:00|266.79|264.79|266.92|264.92|266.97|264.97|266.78|264.78|167
1607576100000|2020-12-10 04:55:00|266.91|264.91|266.32|264.32|266.97|264.97|266.29|264.29|342
1607576400000|2020-12-10 05:00:00|266.34|264.34|266.48|264.48|266.49|264.49|266.27|264.27|254
1607576700000|2020-12-10 05:05:00|266.5|264.5|266.52|264.52|266.56|264.56|266.37|264.37|152
1607577000000|2020-12-10 05:10:00|266.51|264.51|266.44|264.44|266.51|264.51|266.39|264.39|300
1607577300000|2020-12-10 05:15:00|266.43|264.43|266.44|264.44|266.59|264.59|266.38|264.38|203
1607577600000|2020-12-10 05:20:00|266.43|264.43|265.57|263.57|266.44|264.44|265.46|263.46|361
1607577900000|2020-12-10 05:25:00|265.56|263.56|265.59|263.59|265.7|263.7|265.56|263.56|194
1607578200000|2020-12-10 05:30:00|265.6|263.6|266.03|264.03|266.17|264.17|265.57|263.57|230
1607578500000|2020-12-10 05:35:00|266.02|264.02|265.91|263.91|266.07|264.07|265.79|263.79|220
1607578800000|2020-12-10 05:40:00|265.92|263.92|266.06|264.06|266.23|264.23|265.85|263.85|199
1607579100000|2020-12-10 05:45:00|266.04|264.04|265.28|263.28|266.04|264.04|265.12|263.12|446
1607579400000|2020-12-10 05:50:00|265.29|263.29|264.8|262.8|265.31|263.31|264.74|262.74|267
1607579700000|2020-12-10 05:55:00|264.78|262.78|265.18|263.18|265.21|263.21|264.72|262.72|281
1607580000000|2020-12-10 06:00:00|265.15|263.15|266.38|264.38|266.55|264.55|265.15|263.15|399
1607580300000|2020-12-10 06:05:00|266.37|264.37|266.25|264.25|266.43|264.43|266.14|264.14|269
1607580600000|2020-12-10 06:10:00|266.26|264.26|265.53|263.53|266.26|264.26|265.53|263.53|350
1607580900000|2020-12-10 06:15:00|265.54|263.54|263.95|261.95|265.55|263.55|263.46|261.46|431
1607581200000|2020-12-10 06:20:00|263.92|261.92|264.26|262.26|264.52|262.52|263.64|261.64|357
1607581500000|2020-12-10 06:25:00|264.27|262.27|264.14|262.14|264.58|262.58|264.08|262.08|157
1607581800000|2020-12-10 06:30:00|264.19|262.19|265.84|263.84|265.86|263.86|264.17|262.17|372
1607582100000|2020-12-10 06:35:00|265.85|263.85|266.63|264.63|266.88|264.88|265.81|263.81|429
1607582400000|2020-12-10 06:40:00|266.56|264.56|266.25|264.25|266.8|264.8|266.24|264.24|243
1607582700000|2020-12-10 06:45:00|266.24|264.24|266.45|264.45|266.58|264.58|266.21|264.21|231
1607583000000|2020-12-10 06:50:00|266.46|264.46|265.68|263.68|266.59|264.59|265.62|263.62|296
1607583300000|2020-12-10 06:55:00|265.69|263.69|265.26|263.26|265.72|263.72|265.17|263.17|224
1607583600000|2020-12-10 07:00:00|265.25|263.25|265.92|263.92|265.92|263.92|265.12|263.12|321
1607583900000|2020-12-10 07:05:00|265.91|263.91|266.31|264.31|266.31|264.31|265.91|263.91|259
1607584200000|2020-12-10 07:10:00|266.3|264.3|266.76|264.76|266.79|264.79|266.29|264.29|279
1607584500000|2020-12-10 07:15:00|266.72|264.72|266.64|264.64|266.81|264.81|266.51|264.51|232
1607584800000|2020-12-10 07:20:00|266.65|264.65|266.49|264.49|266.7|264.7|266.44|264.44|222
1607585100000|2020-12-10 07:25:00|266.48|264.48|266.46|264.46|266.57|264.57|266.39|264.39|235
1607585400000|2020-12-10 07:30:00|266.48|264.48|266.41|264.41|266.51|264.51|266.32|264.32|187
1607585700000|2020-12-10 07:35:00|266.42|264.42|266.76|264.76|266.84|264.84|266.35|264.35|207
1607586000000|2020-12-10 07:40:00|266.74|264.74|266.92|264.92|266.93|264.93|266.65|264.65|132
1607586300000|2020-12-10 07:45:00|266.91|264.91|266.49|264.49|266.91|264.91|266.34|264.34|259
1607586600000|2020-12-10 07:50:00|266.48|264.48|267.07|265.07|267.14|265.14|266.37|264.37|304
1607586900000|2020-12-10 07:55:00|267.06|265.06|266.84|264.84|267.06|265.06|266.75|264.75|256
1607587200000|2020-12-10 08:00:00|266.83|264.83|267.73|265.73|267.73|265.73|266.58|264.58|377
1607587500000|2020-12-10 08:05:00|267.72|265.72|267.69|265.69|267.98|265.98|267.67|265.67|336
1607587800000|2020-12-10 08:10:00|267.7|265.7|267.7|265.7|267.86|265.86|267.58|265.58|291
1607588100000|2020-12-10 08:15:00|267.69|265.69|267.45|265.45|267.77|265.77|267.45|265.45|221
1607588400000|2020-12-10 08:20:00|267.46|265.46|267.65|265.65|267.65|265.65|267.4|265.4|179
1607588700000|2020-12-10 08:25:00|267.64|265.64|268.23|266.23|268.23|266.23|267.56|265.56|204
1607589000000|2020-12-10 08:30:00|268.24|266.24|268.19|266.19|268.29|266.29|267.69|265.69|190
1607589300000|2020-12-10 08:35:00|268.18|266.18|267.94|265.94|268.2|266.2|267.91|265.91|221
1607589600000|2020-12-10 08:40:00|267.95|265.95|267.96|265.96|268.09|266.09|267.94|265.94|170
1607589900000|2020-12-10 08:45:00|267.97|265.97|268.21|266.21|268.3|266.3|267.96|265.96|164
1607590200000|2020-12-10 08:50:00|268.2|266.2|267.95|265.95|268.36|266.36|267.88|265.88|180
1607590500000|2020-12-10 08:55:00|267.94|265.94|267.95|265.95|268.06|266.06|267.88|265.88|83
1607590800000|2020-12-10 09:00:00|267.96|265.96|267.46|265.46|267.96|265.96|267.41|265.41|120
1607591100000|2020-12-10 09:05:00|267.45|265.45|267.61|265.61|267.63|265.63|267.31|265.31|179
1607591400000|2020-12-10 09:10:00|267.62|265.62|267.54|265.54|267.73|265.73|267.22|265.22|240
1607591700000|2020-12-10 09:15:00|267.55|265.55|267.68|265.68|267.75|265.75|267.38|265.38|219
1607592000000|2020-12-10 09:20:00|267.7|265.7|267.63|265.63|267.73|265.73|267.52|265.52|158
1607592300000|2020-12-10 09:25:00|267.62|265.62|268.18|266.18|268.5|266.5|267.62|265.62|214
1607592600000|2020-12-10 09:30:00|268.16|266.16|268.27|266.27|268.29|266.29|267.75|265.75|203
1607592900000|2020-12-10 09:35:00|268.28|266.28|265.74|263.74|268.48|266.48|265.72|263.72|570
1607593200000|2020-12-10 09:40:00|265.71|263.71|265.04|263.04|266.13|264.13|264.4|262.4|577
1607593500000|2020-12-10 09:45:00|265.02|263.02|264.66|262.66|265.44|263.44|264.59|262.59|524
1607593800000|2020-12-10 09:50:00|264.68|262.68|264.96|262.96|265.04|263.04|264.55|262.55|397
1607594100000|2020-12-10 09:55:00|264.95|262.95|264.39|262.39|264.95|262.95|264.22|262.22|457
1607594400000|2020-12-10 10:00:00|264.38|262.38|265.15|263.15|265.2|263.2|264.25|262.25|407
1607594700000|2020-12-10 10:05:00|265.14|263.14|264.26|262.26|265.15|263.15|264.24|262.24|331
1607595000000|2020-12-10 10:10:00|264.25|262.25|263.76|261.76|264.26|262.26|263.4|261.4|460
1607595300000|2020-12-10 10:15:00|263.79|261.79|262.95|260.95|263.99|261.99|262.89|260.89|394
1607595600000|2020-12-10 10:20:00|262.96|260.96|263.53|261.53|263.54|261.54|262.94|260.94|379
1607595900000|2020-12-10 10:25:00|263.61|261.61|263.32|261.32|263.78|261.78|263.3|261.3|271
1607596200000|2020-12-10 10:30:00|263.31|261.31|264.21|262.21|264.22|262.22|263.29|261.29|269
1607596500000|2020-12-10 10:35:00|264.22|262.22|263.91|261.91|264.31|262.31|263.91|261.91|199
1607596800000|2020-12-10 10:40:00|263.92|261.92|263.1|261.1|263.98|261.98|263|261|275
1607597100000|2020-12-10 10:45:00|263.11|261.11|264.04|262.04|264.05|262.05|263.1|261.1|341
1607597400000|2020-12-10 10:50:00|264.03|262.03|263.64|261.64|264.17|262.17|263.62|261.62|295
1607597700000|2020-12-10 10:55:00|263.62|261.62|263.58|261.58|263.62|261.62|263.32|261.32|142
1607598000000|2020-12-10 11:00:00|262.94|260.94|263.51|261.51|263.56|261.56|262.92|260.92|307
1607598300000|2020-12-10 11:05:00|263.52|261.52|264.62|262.62|264.65|262.65|263.52|261.52|384
1607598600000|2020-12-10 11:10:00|264.6|262.6|264.5|262.5|264.76|262.76|264.35|262.35|272
1607598900000|2020-12-10 11:15:00|264.49|262.49|264.2|262.2|264.58|262.58|264.18|262.18|263
1607599200000|2020-12-10 11:20:00|264.18|262.18|263.92|261.92|264.29|262.29|263.8|261.8|378
1607599500000|2020-12-10 11:25:00|263.94|261.94|263.44|261.44|263.97|261.97|263.27|261.27|333
1607599800000|2020-12-10 11:30:00|263.43|261.43|264.52|262.52|264.54|262.54|263.1|261.1|364
1607600100000|2020-12-10 11:35:00|264.53|262.53|264.34|262.34|264.53|262.53|264.17|262.17|240
1607600400000|2020-12-10 11:40:00|264.35|262.35|264.21|262.21|264.49|262.49|264.14|262.14|216
1607600700000|2020-12-10 11:45:00|264.22|262.22|264.91|262.91|265.02|263.02|264.22|262.22|275
1607601000000|2020-12-10 11:50:00|264.92|262.92|264.45|262.45|264.94|262.94|264.42|262.42|138
1607601300000|2020-12-10 11:55:00|264.43|262.43|264.34|262.34|264.57|262.57|264.32|262.32|154
1607601600000|2020-12-10 12:00:00|264.33|262.33|265.06|263.06|265.24|263.24|263.9|261.9|300
1607601900000|2020-12-10 12:05:00|265.07|263.07|265.43|263.43|265.49|263.49|264.95|262.95|268
1607602200000|2020-12-10 12:10:00|265.44|263.44|265.48|263.48|265.61|263.61|265.33|263.33|281
1607602500000|2020-12-10 12:15:00|265.49|263.49|265.44|263.44|265.62|263.62|265.34|263.34|197
1607602800000|2020-12-10 12:20:00|265.45|263.45|265.35|263.35|265.51|263.51|265.32|263.32|174
1607603100000|2020-12-10 12:25:00|265.34|263.34|265.07|263.07|265.34|263.34|265|263|174
1607603400000|2020-12-10 12:30:00|265.08|263.08|265.03|263.03|265.3|263.3|265.03|263.03|170
1607603700000|2020-12-10 12:35:00|265.02|263.02|264.98|262.98|265.22|263.22|264.87|262.87|212
1607604000000|2020-12-10 12:40:00|264.97|262.97|264.34|262.34|265.1|263.1|264.33|262.33|252
1607604300000|2020-12-10 12:45:00|264.35|262.35|264.52|262.52|264.57|262.57|264.29|262.29|175
1607604600000|2020-12-10 12:50:00|264.53|262.53|264.67|262.67|264.78|262.78|264.32|262.32|210
1607604900000|2020-12-10 12:55:00|264.66|262.66|264.68|262.68|264.91|262.91|264.65|262.65|130
1607605200000|2020-12-10 13:00:00|264.7|262.7|263.59|261.59|264.7|262.7|263.58|261.58|394
1607605500000|2020-12-10 13:05:00|263.58|261.58|262.5|260.5|263.78|261.78|262.49|260.49|221
1607605800000|2020-12-10 13:10:00|262.51|260.51|263.02|261.02|263.12|261.12|262.44|260.44|382
1607606100000|2020-12-10 13:15:00|263.03|261.03|263.56|261.56|263.77|261.77|263.03|261.03|270
1607606400000|2020-12-10 13:20:00|263.57|261.57|263.62|261.62|263.93|261.93|263.56|261.56|197
1607606700000|2020-12-10 13:25:00|263.61|261.61|263.56|261.56|264.13|262.13|263.4|261.4|446
1607607000000|2020-12-10 13:30:00|263.58|261.58|264.28|262.28|264.29|262.29|263.44|261.44|323
1607607300000|2020-12-10 13:35:00|264.29|262.29|263.06|261.06|264.3|262.3|263.02|261.02|387
1607607600000|2020-12-10 13:40:00|263.08|261.08|262.68|260.68|263.18|261.18|262.61|260.61|375
1607607900000|2020-12-10 13:45:00|262.64|260.64|264.31|262.31|264.31|262.31|262.46|260.46|471
1607608200000|2020-12-10 13:50:00|264.32|262.32|265.51|263.51|265.69|263.69|264.12|262.12|450
1607608500000|2020-12-10 13:55:00|265.49|263.49|266.03|264.03|266.11|264.11|265.33|263.33|417
1607608800000|2020-12-10 14:00:00|266|264|265.28|263.28|266.04|264.04|265.23|263.23|409
1607609100000|2020-12-10 14:05:00|265.29|263.29|264.07|262.07|265.29|263.29|263.94|261.94|354
1607609400000|2020-12-10 14:10:00|264.05|262.05|263.79|261.79|264.05|262.05|263.35|261.35|413
1607609700000|2020-12-10 14:15:00|263.81|261.81|263.47|261.47|263.96|261.96|263.29|261.29|350
1607610000000|2020-12-10 14:20:00|263.48|261.48|264|262|264.09|262.09|263.43|261.43|316
1607610300000|2020-12-10 14:25:00|264.01|262.01|264.53|262.53|264.92|262.92|263.87|261.87|404
1607610600000|2020-12-10 14:30:00|264.52|262.52|265.37|263.37|266.31|264.31|264.47|262.47|432
1607610900000|2020-12-10 14:35:00|265.3|263.3|265.45|263.45|266.31|264.31|265.3|263.3|401
1607611200000|2020-12-10 14:40:00|265.46|263.46|264.8|262.8|265.57|263.57|264.37|262.37|350
1607611500000|2020-12-10 14:45:00|264.84|262.84|264.67|262.67|265.37|263.37|264.67|262.67|358
1607611800000|2020-12-10 14:50:00|264.68|262.68|264.3|262.3|264.82|262.82|264.3|262.3|198
1607612100000|2020-12-10 14:55:00|264.31|262.31|264.41|262.41|264.75|262.75|264.21|262.21|328
1607612400000|2020-12-10 15:00:00|264.42|262.42|265.27|263.27|265.3|263.3|264.42|262.42|260
1607612700000|2020-12-10 15:05:00|265.26|263.26|263.94|261.94|265.46|263.46|263.92|261.92|271
1607613000000|2020-12-10 15:10:00|263.93|261.93|262.98|260.98|264.15|262.15|262.85|260.85|461
1607613300000|2020-12-10 15:15:00|262.96|260.96|263.28|261.28|263.49|261.49|262.5|260.5|418
1607613600000|2020-12-10 15:20:00|263.3|261.3|264.26|262.26|264.61|262.61|263.3|261.3|375
1607613900000|2020-12-10 15:25:00|264.2|262.2|264.72|262.72|264.94|262.94|264.19|262.19|329
1607614200000|2020-12-10 15:30:00|264.73|262.73|264.02|262.02|265.07|263.07|263.92|261.92|305
1607614500000|2020-12-10 15:35:00|264|262|264.82|262.82|264.82|262.82|263.96|261.96|237
1607614800000|2020-12-10 15:40:00|264.85|262.85|264.98|262.98|265.22|263.22|264.67|262.67|221
1607615100000|2020-12-10 15:45:00|264.97|262.97|265.87|263.87|265.87|263.87|264.9|262.9|270
1607615400000|2020-12-10 15:50:00|265.88|263.88|266.28|264.28|266.28|264.28|265.73|263.73|272
1607615700000|2020-12-10 15:55:00|266.3|264.3|266.29|264.29|266.38|264.38|266.16|264.16|291
1607616000000|2020-12-10 16:00:00|266.28|264.28|265.68|263.68|266.29|264.29|265.45|263.45|380
1607616300000|2020-12-10 16:05:00|265.69|263.69|267.16|265.16|267.21|265.21|265.5|263.5|319
1607616600000|2020-12-10 16:10:00|267.17|265.17|268.8|266.8|268.81|266.81|267.01|265.01|410
1607616900000|2020-12-10 16:15:00|268.75|266.75|268.04|266.04|268.77|266.77|267.95|265.95|279
1607617200000|2020-12-10 16:20:00|268.03|266.03|267.74|265.74|268.04|266.04|267.21|265.21|276
1607617500000|2020-12-10 16:25:00|267.77|265.77|267.35|265.35|267.83|265.83|267.34|265.34|224
1607617800000|2020-12-10 16:30:00|267.34|265.34|267.25|265.25|267.69|265.69|267.21|265.21|241
1607618100000|2020-12-10 16:35:00|267.28|265.28|267.02|265.02|267.29|265.29|266.84|264.84|201
1607618400000|2020-12-10 16:40:00|267.05|265.05|267.55|265.55|267.66|265.66|267.05|265.05|299
1607618700000|2020-12-10 16:45:00|267.54|265.54|267.24|265.24|267.55|265.55|267.22|265.22|224
1607619000000|2020-12-10 16:50:00|267.28|265.28|267.08|265.08|267.35|265.35|267|265|213
1607619300000|2020-12-10 16:55:00|267.06|265.06|267.48|265.48|267.92|265.92|267.06|265.06|287
1607619600000|2020-12-10 17:00:00|267.49|265.49|267.13|265.13|267.49|265.49|267.03|265.03|215
1607619900000|2020-12-10 17:05:00|267.15|265.15|267.24|265.24|267.64|265.64|266.94|264.94|256
1607620200000|2020-12-10 17:10:00|267.23|265.23|267.67|265.67|267.73|265.73|267.18|265.18|235
1607620500000|2020-12-10 17:15:00|267.68|265.68|267.51|265.51|267.86|265.86|267.35|265.35|212
1607620800000|2020-12-10 17:20:00|267.52|265.52|267.23|265.23|267.65|265.65|267.19|265.19|319
1607621100000|2020-12-10 17:25:00|267.24|265.24|267.04|265.04|267.27|265.27|266.7|264.7|292
1607621400000|2020-12-10 17:30:00|267.06|265.06|267.25|265.25|267.29|265.29|266.92|264.92|251
1607621700000|2020-12-10 17:35:00|267.26|265.26|267.7|265.7|267.7|265.7|267.13|265.13|171
1607622000000|2020-12-10 17:40:00|267.72|265.72|267.99|265.99|268.4|266.4|267.72|265.72|276
1607622300000|2020-12-10 17:45:00|267.98|265.98|268|266|268.32|266.32|267.84|265.84|282
1607622600000|2020-12-10 17:50:00|267.98|265.98|267.96|265.96|268.03|266.03|267.7|265.7|236
1607622900000|2020-12-10 17:55:00|267.95|265.95|267.93|265.93|267.99|265.99|267.75|265.75|233
1607623200000|2020-12-10 18:00:00|267.92|265.92|268|266|268.07|266.07|267.69|265.69|200
1607623500000|2020-12-10 18:05:00|267.99|265.99|267.94|265.94|268.02|266.02|267.86|265.86|101
1607623800000|2020-12-10 18:10:00|267.95|265.95|268.14|266.14|268.17|266.17|267.81|265.81|208
1607624100000|2020-12-10 18:15:00|268.09|266.09|268.46|266.46|268.47|266.47|268.05|266.05|224
1607624400000|2020-12-10 18:20:00|268.47|266.47|268.77|266.77|268.97|266.97|268.34|266.34|249
1607624700000|2020-12-10 18:25:00|268.79|266.79|268.77|266.77|268.81|266.81|268.55|266.55|127
1607625000000|2020-12-10 18:30:00|268.76|266.76|268.43|266.43|268.8|266.8|268.32|266.32|197
1607625300000|2020-12-10 18:35:00|268.42|266.42|268.5|266.5|268.6|266.6|268.33|266.33|178
1607625600000|2020-12-10 18:40:00|268.49|266.49|268.27|266.27|268.5|266.5|268.24|266.24|130
1607625900000|2020-12-10 18:45:00|268.28|266.28|268.42|266.42|268.46|266.46|268.22|266.22|259
1607626200000|2020-12-10 18:50:00|268.43|266.43|268.03|266.03|268.43|266.43|267.96|265.96|223
1607626500000|2020-12-10 18:55:00|268.05|266.05|268.09|266.09|268.19|266.19|268|266|252
1607626800000|2020-12-10 19:00:00|268.07|266.07|266.93|264.93|268.16|266.16|266.88|264.88|309
1607627100000|2020-12-10 19:05:00|266.94|264.94|267.04|265.04|267.06|265.06|266.65|264.65|267
1607627400000|2020-12-10 19:10:00|267.05|265.05|267.23|265.23|267.27|265.27|266.75|264.75|281
1607627700000|2020-12-10 19:15:00|267.22|265.22|267.62|265.62|267.69|265.69|267.13|265.13|242
1607628000000|2020-12-10 19:20:00|267.63|265.63|267.02|265.02|267.64|265.64|266.95|264.95|195
1607628300000|2020-12-10 19:25:00|267|265|267.13|265.13|267.17|265.17|266.96|264.96|104
1607628600000|2020-12-10 19:30:00|267.15|265.15|267.56|265.56|267.66|265.66|267.12|265.12|173
1607628900000|2020-12-10 19:35:00|267.55|265.55|267.45|265.45|267.59|265.59|267.38|265.38|182
1607629200000|2020-12-10 19:40:00|267.46|265.46|267.46|265.46|267.58|265.58|267.34|265.34|152
1607629500000|2020-12-10 19:45:00|267.47|265.47|267.55|265.55|267.55|265.55|267.45|265.45|50
1607629800000|2020-12-10 19:50:00|267.54|265.54|267.82|265.82|267.84|265.84|267.37|265.37|173
1607630100000|2020-12-10 19:55:00|267.83|265.83|268.25|266.25|268.26|266.26|267.82|265.82|330
1607630400000|2020-12-10 20:00:00|268.26|266.26|268.4|266.4|268.45|266.45|268.23|266.23|285
1607630700000|2020-12-10 20:05:00|268.39|266.39|268.56|266.56|268.71|266.71|268.34|266.34|182
1607631000000|2020-12-10 20:10:00|268.52|266.52|268.36|266.36|268.69|266.69|268.31|266.31|211
1607631300000|2020-12-10 20:15:00|268.38|266.38|268.45|266.45|268.65|266.65|268.33|266.33|240
1607631600000|2020-12-10 20:20:00|268.46|266.46|268.63|266.63|268.71|266.71|268.38|266.38|167
1607631900000|2020-12-10 20:25:00|268.66|266.66|268.73|266.73|268.85|266.85|268.64|266.64|184
1607632200000|2020-12-10 20:30:00|268.74|266.74|268.41|266.41|268.88|266.88|268.34|266.34|296
1607632500000|2020-12-10 20:35:00|268.38|266.38|268.35|266.35|268.46|266.46|268.27|266.27|226
1607632800000|2020-12-10 20:40:00|268.33|266.33|268.47|266.47|268.5|266.5|268.32|266.32|127
1607633100000|2020-12-10 20:45:00|268.48|266.48|268.44|266.44|268.77|266.77|268.41|266.41|205
1607633400000|2020-12-10 20:50:00|268.45|266.45|268.62|266.62|268.66|266.66|268.33|266.33|168
1607633700000|2020-12-10 20:55:00|268.61|266.61|268.33|266.33|268.61|266.61|268.07|266.07|220
1607634000000|2020-12-10 21:00:00|268.32|266.32|268.58|266.58|268.68|266.68|268.32|266.32|146
1607634300000|2020-12-10 21:05:00|268.59|266.59|268.56|266.56|268.62|266.62|268.45|266.45|171
1607634600000|2020-12-10 21:10:00|268.53|266.53|268.79|266.79|268.8|266.8|268.49|266.49|239
1607634900000|2020-12-10 21:15:00|268.82|266.82|268.9|266.9|268.92|266.92|268.79|266.79|181
1607635200000|2020-12-10 21:20:00|268.89|266.89|268.37|266.37|268.93|266.93|268.33|266.33|195
1607635500000|2020-12-10 21:25:00|268.36|266.36|268.43|266.43|268.58|266.58|268.32|266.32|198
1607635800000|2020-12-10 21:30:00|268.44|266.44|267.94|265.94|268.51|266.51|267.9|265.9|206
1607636100000|2020-12-10 21:35:00|267.95|265.95|267.97|265.97|268.07|266.07|267.81|265.81|202
1607636400000|2020-12-10 21:40:00|267.98|265.98|267.83|265.83|268.17|266.17|267.8|265.8|185
1607636700000|2020-12-10 21:45:00|267.84|265.84|267.63|265.63|267.95|265.95|267.44|265.44|225
1607637000000|2020-12-10 21:50:00|267.62|265.62|268.24|266.24|268.58|266.58|267.52|265.52|241
1607637300000|2020-12-10 21:55:00|268.23|266.23|268.18|266.18|268.24|266.24|267.85|265.85|150
1607637600000|2020-12-10 22:00:00|268.19|266.19|268.78|266.78|268.81|266.81|268.17|266.17|148
1607637900000|2020-12-10 22:05:00|268.82|266.82|268.45|266.45|268.89|266.89|268.43|266.43|167
1607638200000|2020-12-10 22:10:00|268.44|266.44|267.8|265.8|268.48|266.48|267.78|265.78|132
1607638500000|2020-12-10 22:15:00|267.76|265.76|267.65|265.65|267.76|265.76|267.57|265.57|135
1607638800000|2020-12-10 22:20:00|267.67|265.67|267.95|265.95|267.98|265.98|267.65|265.65|134
1607639100000|2020-12-10 22:25:00|267.94|265.94|268|266|268.07|266.07|267.93|265.93|87
1607639400000|2020-12-10 22:30:00|267.98|265.98|267.62|265.62|267.98|265.98|267.55|265.55|88
1607639700000|2020-12-10 22:35:00|267.65|265.65|267.81|265.81|267.81|265.81|267.55|265.55|133
1607640000000|2020-12-10 22:40:00|267.82|265.82|268.08|266.08|268.24|266.24|267.82|265.82|124
1607640300000|2020-12-10 22:45:00|268.09|266.09|267.67|265.67|268.12|266.12|267.58|265.58|95
1607640600000|2020-12-10 22:50:00|267.66|265.66|267.87|265.87|267.93|265.93|267.66|265.66|73
1607640900000|2020-12-10 22:55:00|267.88|265.88|267.74|265.74|267.9|265.9|267.74|265.74|47
1607641200000|2020-12-10 23:00:00|267.72|265.72|268.31|266.31|268.36|266.36|267.72|265.72|90
1607641500000|2020-12-10 23:05:00|268.3|266.3|267.9|265.9|268.49|266.49|267.9|265.9|179
1607641800000|2020-12-10 23:10:00|267.87|265.87|268.21|266.21|268.29|266.29|267.86|265.86|122
1607642100000|2020-12-10 23:15:00|268.2|266.2|267.67|265.67|268.2|266.2|267.67|265.67|112
1607642400000|2020-12-10 23:20:00|267.68|265.68|268.02|266.02|268.03|266.03|267.66|265.66|104
1607642700000|2020-12-10 23:25:00|268.01|266.01|267.81|265.81|268.05|266.05|267.81|265.81|138
1607643000000|2020-12-10 23:30:00|267.8|265.8|266.5|264.5|267.83|265.83|266.43|264.43|350
1607643300000|2020-12-10 23:35:00|266.51|264.51|266.5|264.5|266.57|264.57|265.9|263.9|365
1607643600000|2020-12-10 23:40:00|266.51|264.51|267.34|265.34|267.63|265.63|266.5|264.5|389
1607643900000|2020-12-10 23:45:00|267.33|265.33|267.54|265.54|267.61|265.61|267.3|265.3|139
1607644200000|2020-12-10 23:50:00|267.4|265.4|267.33|265.33|267.42|265.42|267.24|265.24|180
1607644500000|2020-12-10 23:55:00|267.35|265.35|266.63|264.63|267.4|265.4|266.28|264.28|248
1607644800000|2020-12-11 00:00:00|266.64|264.64|266.02|264.02|267.7|265.7|265.96|263.96|426
1607645100000|2020-12-11 00:05:00|266.01|264.01|265.24|263.24|266.08|264.08|264.95|262.95|397
1607645400000|2020-12-11 00:10:00|265.14|263.14|264.98|262.98|265.48|263.48|264.85|262.85|403
1607645700000|2020-12-11 00:15:00|264.99|262.99|264.71|262.71|265.22|263.22|264.39|262.39|240
1607646000000|2020-12-11 00:20:00|264.72|262.72|265.04|263.04|265.19|263.19|264.71|262.71|187
1607646300000|2020-12-11 00:25:00|265.06|263.06|264.33|262.33|265.19|263.19|263.86|261.86|252
1607646600000|2020-12-11 00:30:00|264.34|262.34|264.81|262.81|265.33|263.33|264.32|262.32|406
1607646900000|2020-12-11 00:35:00|264.82|262.82|264.26|262.26|264.92|262.92|264.09|262.09|362
1607647200000|2020-12-11 00:40:00|264.25|262.25|264.1|262.1|264.72|262.72|263.9|261.9|302
1607647500000|2020-12-11 00:45:00|264.11|262.11|263.48|261.48|264.29|262.29|263.28|261.28|172
1607647800000|2020-12-11 00:50:00|263.47|261.47|259.9|257.9|263.48|261.48|259.89|257.89|545
1607648100000|2020-12-11 00:55:00|259.91|257.91|261.94|259.94|262.06|260.06|259.77|257.77|580
1607648400000|2020-12-11 01:00:00|261.93|259.93|261.47|259.47|261.95|259.95|260.01|258.01|619
1607648700000|2020-12-11 01:05:00|261.48|259.48|262.71|260.71|262.76|260.76|261.08|259.08|529
1607649000000|2020-12-11 01:10:00|262.67|260.67|262.66|260.66|263.28|261.28|262.19|260.19|505
1607649300000|2020-12-11 01:15:00|262.67|260.67|262.3|260.3|262.84|260.84|262.13|260.13|369
1607649600000|2020-12-11 01:20:00|262.31|260.31|261.57|259.57|262.6|260.6|261.49|259.49|372
1607649900000|2020-12-11 01:25:00|261.53|259.53|260.69|258.69|261.61|259.61|260.63|258.63|582
1607650200000|2020-12-11 01:30:00|260.66|258.66|259.6|257.6|260.72|258.72|258|256|567
1607650500000|2020-12-11 01:35:00|259.42|257.42|261.41|259.41|261.47|259.47|259.41|257.41|487
1607650800000|2020-12-11 01:40:00|261.4|259.4|261.15|259.15|261.44|259.44|261.15|259.15|338
1607651100000|2020-12-11 01:45:00|261.16|259.16|260.35|258.35|261.16|259.16|260.27|258.27|509
1607651400000|2020-12-11 01:50:00|260.34|258.34|260.55|258.55|260.55|258.55|259.51|257.51|482
1607651700000|2020-12-11 01:55:00|260.58|258.58|261.35|259.35|261.51|259.51|260.56|258.56|372
1607652000000|2020-12-11 02:00:00|261.36|259.36|261.8|259.8|261.81|259.81|260.6|258.6|412
1607652300000|2020-12-11 02:05:00|261.77|259.77|260.68|258.68|261.83|259.83|260.67|258.67|375
1607652600000|2020-12-11 02:10:00|260.7|258.7|260.33|258.33|261.11|259.11|260.25|258.25|362
1607652900000|2020-12-11 02:15:00|260.32|258.32|261.21|259.21|261.24|259.24|260.29|258.29|260
1607653200000|2020-12-11 02:20:00|261.2|259.2|261.55|259.55|261.76|259.76|261.04|259.04|172
1607653500000|2020-12-11 02:25:00|261.54|259.54|261.45|259.45|261.9|259.9|261.44|259.44|264
1607653800000|2020-12-11 02:30:00|261.43|259.43|260.48|258.48|261.43|259.43|260.46|258.46|272
1607654100000|2020-12-11 02:35:00|260.47|258.47|260.29|258.29|260.5|258.5|260.21|258.21|284
1607654400000|2020-12-11 02:40:00|260.3|258.3|260.5|258.5|260.65|258.65|259.8|257.8|338
1607654700000|2020-12-11 02:45:00|260.51|258.51|260.57|258.57|260.78|258.78|260.25|258.25|267
1607655000000|2020-12-11 02:50:00|260.58|258.58|259.86|257.86|260.6|258.6|259.78|257.78|295
1607655300000|2020-12-11 02:55:00|259.85|257.85|259.55|257.55|260.06|258.06|259.53|257.53|263
1607655600000|2020-12-11 03:00:00|259.53|257.53|260.33|258.33|260.61|258.61|259.52|257.52|283
1607655900000|2020-12-11 03:05:00|260.35|258.35|259.85|257.85|260.35|258.35|259.7|257.7|256
1607656200000|2020-12-11 03:10:00|259.84|257.84|260.15|258.15|260.16|258.16|258.55|256.55|443
1607656500000|2020-12-11 03:15:00|260.16|258.16|259.59|257.59|261.03|259.03|259.55|257.55|464
1607656800000|2020-12-11 03:20:00|259.6|257.6|259.48|257.48|259.63|257.63|259.24|257.24|510
1607657100000|2020-12-11 03:25:00|259.47|257.47|259.88|257.88|259.88|257.88|259.14|257.14|311
1607657400000|2020-12-11 03:30:00|259.91|257.91|260.77|258.77|260.87|258.87|259.29|257.29|418
1607657700000|2020-12-11 03:35:00|260.78|258.78|260.81|258.81|260.96|258.96|260.33|258.33|472
1607658000000|2020-12-11 03:40:00|260.8|258.8|260.78|258.78|260.85|258.85|260.26|258.26|296
1607658300000|2020-12-11 03:45:00|260.79|258.79|259.94|257.94|260.79|258.79|259.9|257.9|274
1607658600000|2020-12-11 03:50:00|259.93|257.93|260.06|258.06|260.11|258.11|259.9|257.9|256
1607658900000|2020-12-11 03:55:00|260.05|258.05|260.17|258.17|260.36|258.36|259.87|257.87|410
1607659200000|2020-12-11 04:00:00|260.19|258.19|259.42|257.42|260.21|258.21|259.31|257.31|282
1607659500000|2020-12-11 04:05:00|259.4|257.4|258.82|256.82|259.59|257.59|258.8|256.8|275
1607659800000|2020-12-11 04:10:00|258.83|256.83|260.16|258.16|260.16|258.16|258.82|256.82|246
1607660100000|2020-12-11 04:15:00|260.14|258.14|260.88|258.88|260.91|258.91|260.14|258.14|402
1607660400000|2020-12-11 04:20:00|260.9|258.9|260.59|258.59|261.52|259.52|260.43|258.43|354
1607660700000|2020-12-11 04:25:00|260.6|258.6|260.64|258.64|260.69|258.69|260.09|258.09|270
1607661000000|2020-12-11 04:30:00|260.66|258.66|260.61|258.61|260.68|258.68|260.53|258.53|213
1607661300000|2020-12-11 04:35:00|260.63|258.63|260.34|258.34|260.63|258.63|260.27|258.27|191
1607661600000|2020-12-11 04:40:00|260.31|258.31|260.51|258.51|260.55|258.55|260.29|258.29|198
1607661900000|2020-12-11 04:45:00|260.52|258.52|261.1|259.1|261.18|259.18|260.52|258.52|269
1607662200000|2020-12-11 04:50:00|261.07|259.07|260.95|258.95|261.09|259.09|260.68|258.68|187
1607662500000|2020-12-11 04:55:00|260.96|258.96|260.9|258.9|261.07|259.07|260.82|258.82|166
1607662800000|2020-12-11 05:00:00|260.95|258.95|261.36|259.36|261.39|259.39|260.89|258.89|190
1607663100000|2020-12-11 05:05:00|261.37|259.37|261.18|259.18|261.44|259.44|260.88|258.88|174
1607663400000|2020-12-11 05:10:00|261.17|259.17|260.36|258.36|261.17|259.17|260.24|258.24|228
1607663700000|2020-12-11 05:15:00|260.37|258.37|260.39|258.39|260.51|258.51|260.36|258.36|113
1607664000000|2020-12-11 05:20:00|260.46|258.46|260.08|258.08|260.48|258.48|259.92|257.92|218
1607664300000|2020-12-11 05:25:00|260.09|258.09|259.89|257.89|260.25|258.25|259.75|257.75|201
1607664600000|2020-12-11 05:30:00|259.9|257.9|259.94|257.94|260.06|258.06|259.76|257.76|140
1607664900000|2020-12-11 05:35:00|259.96|257.96|260.6|258.6|261.08|259.08|259.94|257.94|264
1607665200000|2020-12-11 05:40:00|260.58|258.58|260.22|258.22|261.03|259.03|260.11|258.11|304
1607665500000|2020-12-11 05:45:00|260.23|258.23|260.9|258.9|260.98|258.98|259.8|257.8|332
1607665800000|2020-12-11 05:50:00|260.91|258.91|260.74|258.74|261.24|259.24|260.7|258.7|223
1607666100000|2020-12-11 05:55:00|260.75|258.75|260.55|258.55|260.97|258.97|260.54|258.54|129
1607666400000|2020-12-11 06:00:00|260.54|258.54|262.19|260.19|262.22|260.22|260.53|258.53|258
1607666700000|2020-12-11 06:05:00|262.2|260.2|261.78|259.78|262.24|260.24|261.73|259.73|200
1607667000000|2020-12-11 06:10:00|261.77|259.77|260.91|258.91|262.19|260.19|260.9|258.9|217
1607667300000|2020-12-11 06:15:00|260.92|258.92|260.07|258.07|260.92|258.92|260|258|211
1607667600000|2020-12-11 06:20:00|260.06|258.06|261.15|259.15|261.37|259.37|259.92|257.92|411
1607667900000|2020-12-11 06:25:00|261.11|259.11|260.66|258.66|261.19|259.19|260.64|258.64|186
1607668200000|2020-12-11 06:30:00|260.67|258.67|260.83|258.83|261.03|259.03|260.32|258.32|314
1607668500000|2020-12-11 06:35:00|260.8|258.8|260.65|258.65|260.96|258.96|260.54|258.54|192
1607668800000|2020-12-11 06:40:00|260.66|258.66|261.32|259.32|261.45|259.45|260.6|258.6|276
1607669100000|2020-12-11 06:45:00|261.33|259.33|261.35|259.35|261.58|259.58|261.19|259.19|211
1607669400000|2020-12-11 06:50:00|261.26|259.26|261.2|259.2|261.29|259.29|261.07|259.07|83
1607669700000|2020-12-11 06:55:00|261.21|259.21|260.88|258.88|261.21|259.21|260.59|258.59|109
1607670000000|2020-12-11 07:00:00|260.86|258.86|260.12|258.12|261.09|259.09|260.12|258.12|309
1607670300000|2020-12-11 07:05:00|260.13|258.13|260.02|258.02|260.25|258.25|260.01|258.01|225
1607670600000|2020-12-11 07:10:00|260.05|258.05|259.72|257.72|260.06|258.06|259.51|257.51|316
1607670900000|2020-12-11 07:15:00|259.73|257.73|259.08|257.08|260.01|258.01|259.08|257.08|285
1607671200000|2020-12-11 07:20:00|259.1|257.1|258.75|256.75|259.26|257.26|258.51|256.51|392
1607671500000|2020-12-11 07:25:00|258.72|256.72|258.56|256.56|259.16|257.16|258.1|256.1|428
1607671800000|2020-12-11 07:30:00|258.53|256.53|258.44|256.44|258.99|256.99|258.28|256.28|567
1607672100000|2020-12-11 07:35:00|258.45|256.45|258.28|256.28|258.83|256.83|258.05|256.05|506
1607672400000|2020-12-11 07:40:00|258.27|256.27|257.88|255.88|258.4|256.4|257.63|255.63|454
1607672700000|2020-12-11 07:45:00|257.89|255.89|258.3|256.3|258.75|256.75|257.72|255.72|506
1607673000000|2020-12-11 07:50:00|258.29|256.29|258.6|256.6|258.85|256.85|258.2|256.2|398
1607673300000|2020-12-11 07:55:00|258.61|256.61|259.36|257.36|259.48|257.48|258.58|256.58|493
1607673600000|2020-12-11 08:00:00|259.33|257.33|260.24|258.24|260.97|258.97|258.42|256.42|792
1607673900000|2020-12-11 08:05:00|260.25|258.25|260.48|258.48|260.85|258.85|259.64|257.64|609
1607674200000|2020-12-11 08:10:00|260.47|258.47|261.06|259.06|261.08|259.08|260.18|258.18|318
1607674500000|2020-12-11 08:15:00|261.07|259.07|260.79|258.79|261.2|259.2|260.35|258.35|346
1607674800000|2020-12-11 08:20:00|260.81|258.81|261.1|259.1|261.5|259.5|260.68|258.68|337
1607675100000|2020-12-11 08:25:00|261.09|259.09|261|259|261.25|259.25|260.97|258.97|237
1607675400000|2020-12-11 08:30:00|260.99|258.99|260.18|258.18|261.06|259.06|260.18|258.18|293
1607675700000|2020-12-11 08:35:00|260.19|258.19|260.44|258.44|260.79|258.79|260.06|258.06|278
1607676000000|2020-12-11 08:40:00|260.41|258.41|259.88|257.88|260.52|258.52|259.8|257.8|251
1607676300000|2020-12-11 08:45:00|259.87|257.87|259.8|257.8|259.96|257.96|259.63|257.63|231
1607676600000|2020-12-11 08:50:00|259.79|257.79|260.31|258.31|260.55|258.55|259.79|257.79|169
1607676900000|2020-12-11 08:55:00|260.3|258.3|260.61|258.61|260.63|258.63|259.96|257.96|199
1607677200000|2020-12-11 09:00:00|260.66|258.66|260.42|258.42|260.67|258.67|260.34|258.34|180
1607677500000|2020-12-11 09:05:00|260.39|258.39|259.74|257.74|260.39|258.39|259.67|257.67|218
1607677800000|2020-12-11 09:10:00|259.73|257.73|259.43|257.43|259.75|257.75|259.38|257.38|208
1607678100000|2020-12-11 09:15:00|259.38|257.38|259.55|257.55|259.84|257.84|259.05|257.05|339
1607678400000|2020-12-11 09:20:00|259.56|257.56|259.72|257.72|259.89|257.89|259.55|257.55|284
1607678700000|2020-12-11 09:25:00|259.73|257.73|259.98|257.98|260.02|258.02|259.7|257.7|224
1607679000000|2020-12-11 09:30:00|259.99|257.99|259.95|257.95|260.47|258.47|259.84|257.84|277
1607679300000|2020-12-11 09:35:00|259.94|257.94|259.64|257.64|260.02|258.02|259.64|257.64|256
1607679600000|2020-12-11 09:40:00|259.65|257.65|259.2|257.2|259.65|257.65|258.84|256.84|289
1607679900000|2020-12-11 09:45:00|259.21|257.21|258.69|256.69|259.65|257.65|258.45|256.45|429
1607680200000|2020-12-11 09:50:00|258.68|256.68|259.05|257.05|259.17|257.17|258.67|256.67|416
1607680500000|2020-12-11 09:55:00|259.06|257.06|259.68|257.68|259.74|257.74|259.02|257.02|261
1607680800000|2020-12-11 10:00:00|259.69|257.69|260.65|258.65|260.71|258.71|259.65|257.65|290
1607681100000|2020-12-11 10:05:00|260.64|258.64|259.83|257.83|260.65|258.65|259.62|257.62|321
1607681400000|2020-12-11 10:10:00|259.82|257.82|259.33|257.33|259.95|257.95|259.28|257.28|278
1607681700000|2020-12-11 10:15:00|259.32|257.32|258.99|256.99|259.59|257.59|258.99|256.99|364
1607682000000|2020-12-11 10:20:00|258.97|256.97|259.09|257.09|259.23|257.23|257.19|255.19|539
1607682300000|2020-12-11 10:25:00|259.12|257.12|260.96|258.96|261.05|259.05|259|257|475
1607682600000|2020-12-11 10:30:00|260.94|258.94|260.68|258.68|261.54|259.54|260.65|258.65|471
1607682900000|2020-12-11 10:35:00|260.73|258.73|260.07|258.07|261.04|259.04|260.03|258.03|409
1607683200000|2020-12-11 10:40:00|260.08|258.08|259.84|257.84|260.28|258.28|259.74|257.74|264
1607683500000|2020-12-11 10:45:00|259.83|257.83|259.47|257.47|259.84|257.84|259.31|257.31|177
1607683800000|2020-12-11 10:50:00|259.48|257.48|258.73|256.73|259.6|257.6|258.57|256.57|263
1607684100000|2020-12-11 10:55:00|258.72|256.72|258.89|256.89|259.21|257.21|258.61|256.61|351
1607684400000|2020-12-11 11:00:00|258.91|256.91|257.56|255.56|258.93|256.93|257.49|255.49|429
1607684700000|2020-12-11 11:05:00|257.55|255.55|257.68|255.68|257.88|255.88|257.26|255.26|415
1607685000000|2020-12-11 11:10:00|257.69|255.69|257.45|255.45|257.89|255.89|257.34|255.34|329
1607685300000|2020-12-11 11:15:00|257.44|255.44|258.05|256.05|258.32|256.32|257.29|255.29|365
1607685600000|2020-12-11 11:20:00|258.16|256.16|257.76|255.76|258.35|256.35|257.76|255.76|353
1607685900000|2020-12-11 11:25:00|257.78|255.78|257.58|255.58|257.95|255.95|257.39|255.39|316
1607686200000|2020-12-11 11:30:00|257.57|255.57|257.57|255.57|258|256|257.33|255.33|392
1607686500000|2020-12-11 11:35:00|257.58|255.58|257.53|255.53|257.77|255.77|257.22|255.22|339
1607686800000|2020-12-11 11:40:00|257.54|255.54|257.42|255.42|257.97|255.97|257.4|255.4|300
1607687100000|2020-12-11 11:45:00|257.41|255.41|257.37|255.37|257.95|255.95|257.17|255.17|261
1607687400000|2020-12-11 11:50:00|257.36|255.36|257.7|255.7|258.01|256.01|257.36|255.36|283
1607687700000|2020-12-11 11:55:00|257.71|255.71|257.76|255.76|258.14|256.14|257.67|255.67|255
1607688000000|2020-12-11 12:00:00|257.77|255.77|258.78|256.78|258.83|256.83|257.52|255.52|368
1607688300000|2020-12-11 12:05:00|258.8|256.8|258.13|256.13|258.84|256.84|258.1|256.1|256
1607688600000|2020-12-11 12:10:00|258.11|256.11|257.75|255.75|258.25|256.25|257.32|255.32|327
1607688900000|2020-12-11 12:15:00|257.74|255.74|259.01|257.01|259.06|257.06|257.69|255.69|305
1607689200000|2020-12-11 12:20:00|259.02|257.02|259.22|257.22|259.32|257.32|258.82|256.82|335
1607689500000|2020-12-11 12:25:00|259.24|257.24|258.92|256.92|259.32|257.32|258.91|256.91|236
1607689800000|2020-12-11 12:30:00|258.91|256.91|259.07|257.07|259.33|257.33|258.87|256.87|279
1607690100000|2020-12-11 12:35:00|259.05|257.05|258.74|256.74|259.07|257.07|258.58|256.58|273
1607690400000|2020-12-11 12:40:00|258.73|256.73|259.21|257.21|259.48|257.48|258.73|256.73|328
1607690700000|2020-12-11 12:45:00|259.2|257.2|259.84|257.84|260|258|259.18|257.18|290
1607691000000|2020-12-11 12:50:00|259.85|257.85|259.61|257.61|260|258|259.58|257.58|266
1607691300000|2020-12-11 12:55:00|259.6|257.6|259.58|257.58|259.64|257.64|259.32|257.32|258
1607691600000|2020-12-11 13:00:00|259.59|257.59|259.57|257.57|259.63|257.63|259.35|257.35|206
1607691900000|2020-12-11 13:05:00|259.55|257.55|260.5|258.5|260.6|258.6|259.53|257.53|294
1607692200000|2020-12-11 13:10:00|260.51|258.51|260.01|258.01|260.51|258.51|260|258|229
1607692500000|2020-12-11 13:15:00|260|258|259.81|257.81|260.07|258.07|259.51|257.51|320
1607692800000|2020-12-11 13:20:00|259.82|257.82|259.46|257.46|260.26|258.26|259.44|257.44|360
1607693100000|2020-12-11 13:25:00|259.43|257.43|259.63|257.63|259.88|257.88|259.42|257.42|267
1607693400000|2020-12-11 13:30:00|259.62|257.62|260.29|258.29|260.31|258.31|259.6|257.6|277
1607693700000|2020-12-11 13:35:00|260.28|258.28|259.96|257.96|260.6|258.6|259.94|257.94|292
1607694000000|2020-12-11 13:40:00|259.95|257.95|260.4|258.4|260.52|258.52|259.65|257.65|285
1607694300000|2020-12-11 13:45:00|260.39|258.39|261|259|261.21|259.21|260.37|258.37|312
1607694600000|2020-12-11 13:50:00|260.99|258.99|260.66|258.66|260.99|258.99|260.53|258.53|258
1607694900000|2020-12-11 13:55:00|260.68|258.68|260.86|258.86|260.92|258.92|260.61|258.61|378
1607695200000|2020-12-11 14:00:00|260.85|258.85|260.69|258.69|260.91|258.91|260.55|258.55|204
1607695500000|2020-12-11 14:05:00|260.68|258.68|261.2|259.2|261.43|259.43|260.68|258.68|297
1607695800000|2020-12-11 14:10:00|261.21|259.21|261.65|259.65|262.07|260.07|261.16|259.16|270
1607696100000|2020-12-11 14:15:00|261.64|259.64|261.25|259.25|261.88|259.88|261.22|259.22|286
1607696400000|2020-12-11 14:20:00|261.26|259.26|260.79|258.79|261.26|259.26|260.74|258.74|263
1607696700000|2020-12-11 14:25:00|260.78|258.78|260.85|258.85|260.87|258.87|260.52|258.52|185
1607697000000|2020-12-11 14:30:00|260.89|258.89|260.59|258.59|261.29|259.29|260.31|258.31|301
1607697300000|2020-12-11 14:35:00|260.6|258.6|260.44|258.44|260.63|258.63|260.18|258.18|260
1607697600000|2020-12-11 14:40:00|260.43|258.43|260.32|258.32|260.51|258.51|260.22|258.22|180
1607697900000|2020-12-11 14:45:00|260.33|258.33|260.55|258.55|260.58|258.58|260.08|258.08|210
1607698200000|2020-12-11 14:50:00|260.54|258.54|260.98|258.98|261.03|259.03|260.36|258.36|237
1607698500000|2020-12-11 14:55:00|260.99|258.99|261.3|259.3|261.31|259.31|260.85|258.85|235
1607698800000|2020-12-11 15:00:00|261.33|259.33|261.5|259.5|261.63|259.63|261.33|259.33|272
1607699100000|2020-12-11 15:05:00|261.51|259.51|261.08|259.08|261.65|259.65|261.03|259.03|307
1607699400000|2020-12-11 15:10:00|261.07|259.07|261.46|259.46|261.6|259.6|261.02|259.02|435
1607699700000|2020-12-11 15:15:00|261.45|259.45|261.41|259.41|261.6|259.6|261.13|259.13|304
1607700000000|2020-12-11 15:20:00|261.4|259.4|261.42|259.42|261.83|259.83|261.35|259.35|283
1607700300000|2020-12-11 15:25:00|261.4|259.4|261.51|259.51|261.65|259.65|261.4|259.4|234
1607700600000|2020-12-11 15:30:00|261.52|259.52|261.5|259.5|261.77|259.77|261.36|259.36|171
1607700900000|2020-12-11 15:35:00|261.51|259.51|261.53|259.53|261.71|259.71|261.5|259.5|268
1607701200000|2020-12-11 15:40:00|261.52|259.52|261.46|259.46|261.58|259.58|261.46|259.46|158
1607701500000|2020-12-11 15:45:00|261.47|259.47|261.44|259.44|261.53|259.53|261.4|259.4|172
1607701800000|2020-12-11 15:50:00|261.42|259.42|261.43|259.43|261.48|259.48|261.32|259.32|183
1607702100000|2020-12-11 15:55:00|261.42|259.42|261.76|259.76|261.76|259.76|261.37|259.37|192
1607702400000|2020-12-11 16:00:00|261.75|259.75|260.36|258.36|261.79|259.79|259.93|257.93|436
1607702700000|2020-12-11 16:05:00|260.34|258.34|260.36|258.36|260.49|258.49|259.88|257.88|369
1607703000000|2020-12-11 16:10:00|260.33|258.33|260.35|258.35|260.6|258.6|260.06|258.06|328
1607703300000|2020-12-11 16:15:00|260.36|258.36|260.78|258.78|260.82|258.82|260.32|258.32|232
1607703600000|2020-12-11 16:20:00|260.79|258.79|260.74|258.74|261.23|259.23|260.72|258.72|239
1607703900000|2020-12-11 16:25:00|260.72|258.72|260.27|258.27|260.8|258.8|260.24|258.24|266
1607704200000|2020-12-11 16:30:00|260.28|258.28|260|258|260.55|258.55|259.96|257.96|150
1607704500000|2020-12-11 16:35:00|259.99|257.99|259.61|257.61|260|258|259.59|257.59|183
1607704800000|2020-12-11 16:40:00|259.63|257.63|260.01|258.01|260.14|258.14|259.62|257.62|301
1607705100000|2020-12-11 16:45:00|260|258|260.1|258.1|260.39|258.39|260|258|278
1607705400000|2020-12-11 16:50:00|260.11|258.11|259.87|257.87|260.2|258.2|259.87|257.87|152
1607705700000|2020-12-11 16:55:00|259.86|257.86|259.8|257.8|259.99|257.99|259.69|257.69|181
1607706000000|2020-12-11 17:00:00|259.81|257.81|260.2|258.2|260.28|258.28|259.78|257.78|121
1607706300000|2020-12-11 17:05:00|260.19|258.19|259.48|257.48|260.57|258.57|259.43|257.43|273
1607706600000|2020-12-11 17:10:00|259.49|257.49|259.72|257.72|259.77|257.77|259.4|257.4|205
1607706900000|2020-12-11 17:15:00|259.73|257.73|259.31|257.31|259.73|257.73|259.1|257.1|286
1607707200000|2020-12-11 17:20:00|259.3|257.3|259.65|257.65|259.65|257.65|259.07|257.07|199
1607707500000|2020-12-11 17:25:00|259.64|257.64|259.53|257.53|259.69|257.69|259.49|257.49|233
1607707800000|2020-12-11 17:30:00|259.52|257.52|260.19|258.19|260.21|258.21|259|257|290
1607708100000|2020-12-11 17:35:00|260.18|258.18|259.87|257.87|260.22|258.22|259.33|257.33|287
1607708400000|2020-12-11 17:40:00|259.88|257.88|259.52|257.52|260.02|258.02|259.46|257.46|292
1607708700000|2020-12-11 17:45:00|259.49|257.49|259.77|257.77|259.78|257.78|259.07|257.07|334
1607709000000|2020-12-11 17:50:00|259.78|257.78|259.67|257.67|259.91|257.91|259.38|257.38|235
1607709300000|2020-12-11 17:55:00|259.69|257.69|259.93|257.93|259.98|257.98|259.64|257.64|160
1607709600000|2020-12-11 18:00:00|259.92|257.92|260.26|258.26|260.35|258.35|259.91|257.91|194
1607709900000|2020-12-11 18:05:00|260.27|258.27|259.99|257.99|260.33|258.33|259.96|257.96|295
1607710200000|2020-12-11 18:10:00|260|258|259.37|257.37|260.03|258.03|259.36|257.36|204
1607710500000|2020-12-11 18:15:00|259.36|257.36|259.89|257.89|259.9|257.9|259.28|257.28|253
1607710800000|2020-12-11 18:20:00|259.88|257.88|259.73|257.73|259.99|257.99|259.71|257.71|214
1607711100000|2020-12-11 18:25:00|259.67|257.67|259.66|257.66|259.85|257.85|259.37|257.37|335
1607711400000|2020-12-11 18:30:00|259.67|257.67|259.95|257.95|260.1|258.1|259.67|257.67|190
1607711700000|2020-12-11 18:35:00|259.96|257.96|259.98|257.98|260.04|258.04|259.49|257.49|258
1607712000000|2020-12-11 18:40:00|259.99|257.99|259.92|257.92|260.04|258.04|259.89|257.89|192
1607712300000|2020-12-11 18:45:00|259.87|257.87|260.09|258.09|260.26|258.26|259.84|257.84|140
1607712600000|2020-12-11 18:50:00|260.1|258.1|260.28|258.28|260.52|258.52|260.04|258.04|318
1607712900000|2020-12-11 18:55:00|260.27|258.27|260.17|258.17|260.33|258.33|260.05|258.05|269
1607713200000|2020-12-11 19:00:00|260.19|258.19|260.49|258.49|260.61|258.61|260.07|258.07|259
1607713500000|2020-12-11 19:05:00|260.48|258.48|260.83|258.83|260.87|258.87|260.46|258.46|335
1607713800000|2020-12-11 19:10:00|260.82|258.82|260.43|258.43|260.89|258.89|260.37|258.37|312
1607714100000|2020-12-11 19:15:00|260.44|258.44|260.59|258.59|260.68|258.68|260.26|258.26|348
1607714400000|2020-12-11 19:20:00|260.6|258.6|260.42|258.42|260.62|258.62|260.36|258.36|171
1607714700000|2020-12-11 19:25:00|260.43|258.43|260.38|258.38|260.55|258.55|260.34|258.34|152
1607715000000|2020-12-11 19:30:00|260.39|258.39|259.76|257.76|260.39|258.39|259.75|257.75|151
1607715300000|2020-12-11 19:35:00|259.74|257.74|259.82|257.82|260.07|258.07|259.72|257.72|154
1607715600000|2020-12-11 19:40:00|259.83|257.83|259.89|257.89|260.09|258.09|259.71|257.71|226
1607715900000|2020-12-11 19:45:00|259.9|257.9|259.82|257.82|259.97|257.97|259.75|257.75|133
1607716200000|2020-12-11 19:50:00|259.84|257.84|259.38|257.38|260.02|258.02|259.34|257.34|217
1607716500000|2020-12-11 19:55:00|259.39|257.39|259.65|257.65|259.7|257.7|259.21|257.21|234
1607716800000|2020-12-11 20:00:00|259.67|257.67|260.58|258.58|260.85|258.85|259.67|257.67|272
1607717100000|2020-12-11 20:05:00|260.5|258.5|259.14|257.14|260.57|258.57|259.14|257.14|325
1607717400000|2020-12-11 20:10:00|259.15|257.15|259.22|257.22|259.33|257.33|259.08|257.08|273
1607717700000|2020-12-11 20:15:00|259.23|257.23|259.43|257.43|259.57|257.57|259.23|257.23|173
1607718000000|2020-12-11 20:20:00|259.44|257.44|259.96|257.96|260.08|258.08|259.44|257.44|237
1607718300000|2020-12-11 20:25:00|259.95|257.95|260.32|258.32|260.55|258.55|259.95|257.95|204
1607718600000|2020-12-11 20:30:00|260.33|258.33|260.61|258.61|260.85|258.85|260.32|258.32|194
1607718900000|2020-12-11 20:35:00|260.63|258.63|260.72|258.72|260.75|258.75|260.34|258.34|195
1607719200000|2020-12-11 20:40:00|260.71|258.71|260.37|258.37|260.77|258.77|260.37|258.37|99
1607719500000|2020-12-11 20:45:00|260.32|258.32|259.9|257.9|260.32|258.32|259.85|257.85|217
1607719800000|2020-12-11 20:50:00|259.91|257.91|260.26|258.26|260.29|258.29|259.77|257.77|231
1607720100000|2020-12-11 20:55:00|260.25|258.25|260.59|258.59|260.7|258.7|260.23|258.23|283
1607720400000|2020-12-11 21:00:00|260.62|258.62|260.87|258.87|260.89|258.89|260.57|258.57|208
1607720700000|2020-12-11 21:05:00|260.86|258.86|260.99|258.99|261.05|259.05|260.86|258.86|138
1607721000000|2020-12-11 21:10:00|261|259|260.83|258.83|261.06|259.06|260.8|258.8|181
1607721300000|2020-12-11 21:15:00|260.84|258.84|260.48|258.48|260.88|258.88|260.39|258.39|221
1607721600000|2020-12-11 21:20:00|260.47|258.47|260.31|258.31|260.6|258.6|260.18|258.18|214
1607721900000|2020-12-11 21:25:00|260.22|258.22|260.28|258.28|260.3|258.3|260.15|258.15|167
1607722200000|2020-12-11 21:30:00|260.29|258.29|260.83|258.83|260.83|258.83|260.29|258.29|277
1607722500000|2020-12-11 21:35:00|260.82|258.82|261.23|259.23|261.34|259.34|260.74|258.74|220
1607722800000|2020-12-11 21:40:00|261.24|259.24|261.27|259.27|261.33|259.33|261.2|259.2|224
1607723100000|2020-12-11 21:45:00|261.28|259.28|261.42|259.42|261.59|259.59|261.27|259.27|300
1607723400000|2020-12-11 21:50:00|261.41|259.41|261.58|259.58|261.61|259.61|261.27|259.27|201
1607723700000|2020-12-11 21:55:00|261.59|259.59|261.63|259.63|261.65|259.65|261.54|259.54|57
1607760000000|2020-12-12 08:00:00|268.85|266.85|269.21|267.21|269.87|267.87|268.78|266.78|299
1607760300000|2020-12-12 08:05:00|269.2|267.2|268.6|266.6|269.2|267.2|268.59|266.59|262
1607760600000|2020-12-12 08:10:00|268.61|266.61|268.17|266.17|268.63|266.63|268.12|266.12|199
1607760900000|2020-12-12 08:15:00|268.15|266.15|268.23|266.23|268.3|266.3|267.95|265.95|188
1607761200000|2020-12-12 08:20:00|268.24|266.24|268.03|266.03|268.35|266.35|267.96|265.96|214
1607761500000|2020-12-12 08:25:00|268.04|266.04|268.09|266.09|268.25|266.25|268.02|266.02|201
1607761800000|2020-12-12 08:30:00|268.1|266.1|267.66|265.66|268.1|266.1|267.64|265.64|146
1607762100000|2020-12-12 08:35:00|267.69|265.69|267.28|265.28|267.73|265.73|267|265|154
1607762400000|2020-12-12 08:40:00|267.3|265.3|267.45|265.45|267.57|265.57|267.19|265.19|152
1607762700000|2020-12-12 08:45:00|267.46|265.46|267.57|265.57|267.59|265.59|267.46|265.46|107
1607763000000|2020-12-12 08:50:00|267.56|265.56|267.4|265.4|267.57|265.57|267.24|265.24|129
1607763300000|2020-12-12 08:55:00|267.39|265.39|267.79|265.79|267.79|265.79|267.27|265.27|200
1607763600000|2020-12-12 09:00:00|267.78|265.78|267.78|265.78|267.85|265.85|267.67|265.67|154
1607763900000|2020-12-12 09:05:00|267.79|265.79|268|266|268|266|267.61|265.61|170
1607764200000|2020-12-12 09:10:00|267.99|265.99|268.18|266.18|268.18|266.18|267.76|265.76|230
1607764500000|2020-12-12 09:15:00|268.19|266.19|267.92|265.92|268.21|266.21|267.89|265.89|221
1607764800000|2020-12-12 09:20:00|267.93|265.93|268.46|266.46|268.55|266.55|267.92|265.92|209
1607765100000|2020-12-12 09:25:00|268.45|266.45|268.21|266.21|268.46|266.46|268.01|266.01|267
1607765400000|2020-12-12 09:30:00|268.22|266.22|268.22|266.22|268.3|266.3|268.16|266.16|129
1607765700000|2020-12-12 09:35:00|268.21|266.21|268.3|266.3|268.31|266.31|268.06|266.06|147
1607766000000|2020-12-12 09:40:00|268.31|266.31|268.08|266.08|268.37|266.37|268.05|266.05|158
1607766300000|2020-12-12 09:45:00|268.1|266.1|267.85|265.85|268.16|266.16|267.77|265.77|170
1607766600000|2020-12-12 09:50:00|267.84|265.84|266.86|264.86|267.87|265.87|266.81|264.81|238
1607766900000|2020-12-12 09:55:00|266.85|264.85|267.22|265.22|267.23|265.23|266.85|264.85|178
1607767200000|2020-12-12 10:00:00|267.23|265.23|267.93|265.93|267.93|265.93|267.23|265.23|145
1607767500000|2020-12-12 10:05:00|267.94|265.94|267.1|265.1|267.97|265.97|267.09|265.09|193
1607767800000|2020-12-12 10:10:00|267.11|265.11|267.17|265.17|267.38|265.38|266.96|264.96|177
1607768100000|2020-12-12 10:15:00|267.16|265.16|267.28|265.28|267.28|265.28|266.97|264.97|127
1607768400000|2020-12-12 10:20:00|267.29|265.29|266.72|264.72|267.29|265.29|266.67|264.67|187
1607768700000|2020-12-12 10:25:00|266.71|264.71|266.75|264.75|266.75|264.75|266.39|264.39|162
1607769000000|2020-12-12 10:30:00|266.77|264.77|266.93|264.93|266.93|264.93|266.63|264.63|173
1607769300000|2020-12-12 10:35:00|266.94|264.94|267.15|265.15|267.2|265.2|266.94|264.94|85
1607769600000|2020-12-12 10:40:00|267.14|265.14|267.33|265.33|267.37|265.37|267.12|265.12|78
1607769900000|2020-12-12 10:45:00|267.32|265.32|267.02|265.02|267.32|265.32|267.01|265.01|142
1607770200000|2020-12-12 10:50:00|267.04|265.04|266.52|264.52|267.08|265.08|266.47|264.47|160
1607770500000|2020-12-12 10:55:00|266.51|264.51|266.7|264.7|266.72|264.72|266.51|264.51|120
1607770800000|2020-12-12 11:00:00|266.71|264.71|266.75|264.75|266.87|264.87|266.54|264.54|154
1607771100000|2020-12-12 11:05:00|266.77|264.77|267.19|265.19|267.31|265.31|266.76|264.76|173
1607771400000|2020-12-12 11:10:00|267.18|265.18|268.1|266.1|268.15|266.15|267.18|265.18|190
1607771700000|2020-12-12 11:15:00|268.12|266.12|267.85|265.85|268.14|266.14|267.78|265.78|185
1607772000000|2020-12-12 11:20:00|267.84|265.84|267.87|265.87|267.93|265.93|267.62|265.62|110
1607772300000|2020-12-12 11:25:00|267.86|265.86|267.66|265.66|267.87|265.87|267.63|265.63|139
1607772600000|2020-12-12 11:30:00|267.67|265.67|267.72|265.72|267.82|265.82|267.64|265.64|99
1607772900000|2020-12-12 11:35:00|267.73|265.73|268.09|266.09|268.26|266.26|267.71|265.71|149
1607773200000|2020-12-12 11:40:00|268.1|266.1|268.15|266.15|268.28|266.28|268.07|266.07|225
1607773500000|2020-12-12 11:45:00|268.14|266.14|268.73|266.73|269.08|267.08|268.07|266.07|297
1607773800000|2020-12-12 11:50:00|268.75|266.75|268.23|266.23|268.76|266.76|268.23|266.23|233
1607774100000|2020-12-12 11:55:00|268.26|266.26|268.5|266.5|268.7|266.7|268.26|266.26|220
1607774400000|2020-12-12 12:00:00|268.49|266.49|268.27|266.27|268.64|266.64|268.1|266.1|231
1607774700000|2020-12-12 12:05:00|268.26|266.26|267.72|265.72|268.29|266.29|267.51|265.51|256
1607775000000|2020-12-12 12:10:00|267.71|265.71|266.68|264.68|267.71|265.71|266.64|264.64|302
1607775300000|2020-12-12 12:15:00|266.58|264.58|266.92|264.92|267.69|265.69|266.53|264.53|313
1607775600000|2020-12-12 12:20:00|266.9|264.9|267.7|265.7|267.73|265.73|266.89|264.89|212
1607775900000|2020-12-12 12:25:00|267.71|265.71|266.89|264.89|267.72|265.72|266.8|264.8|306
1607776200000|2020-12-12 12:30:00|266.87|264.87|266.67|264.67|267.33|265.33|266.63|264.63|228
1607776500000|2020-12-12 12:35:00|266.66|264.66|266.55|264.55|266.96|264.96|266.51|264.51|196
1607776800000|2020-12-12 12:40:00|266.54|264.54|266.7|264.7|266.82|264.82|266.4|264.4|257
1607777100000|2020-12-12 12:45:00|266.72|264.72|266.85|264.85|266.86|264.86|266.55|264.55|190
1607777400000|2020-12-12 12:50:00|266.86|264.86|266.91|264.91|266.97|264.97|266.81|264.81|133
1607777700000|2020-12-12 12:55:00|266.92|264.92|267.06|265.06|267.33|265.33|266.91|264.91|113
1607778000000|2020-12-12 13:00:00|267.04|265.04|266.8|264.8|267.07|265.07|266.8|264.8|111
1607778300000|2020-12-12 13:05:00|266.79|264.79|266.45|264.45|266.8|264.8|266.44|264.44|164
1607778600000|2020-12-12 13:10:00|266.46|264.46|266.49|264.49|266.49|264.49|266.27|264.27|220
1607778900000|2020-12-12 13:15:00|266.51|264.51|266.62|264.62|266.64|264.64|266.13|264.13|244
1607779200000|2020-12-12 13:20:00|266.63|264.63|266.57|264.57|266.67|264.67|266.5|264.5|127
1607779500000|2020-12-12 13:25:00|266.58|264.58|266.46|264.46|266.59|264.59|266.44|264.44|148
1607779800000|2020-12-12 13:30:00|266.47|264.47|266.24|264.24|266.54|264.54|266.21|264.21|168
1607780100000|2020-12-12 13:35:00|266.25|264.25|266.74|264.74|266.78|264.78|266.25|264.25|96
1607780400000|2020-12-12 13:40:00|266.73|264.73|266.28|264.28|266.75|264.75|266.16|264.16|204
1607780700000|2020-12-12 13:45:00|266.26|264.26|266.54|264.54|266.54|264.54|266.22|264.22|72
1607781000000|2020-12-12 13:50:00|266.53|264.53|266.45|264.45|266.56|264.56|266.38|264.38|195
1607781300000|2020-12-12 13:55:00|266.43|264.43|266.33|264.33|266.47|264.47|266.28|264.28|196
1607781600000|2020-12-12 14:00:00|266.34|264.34|266.09|264.09|266.36|264.36|266.08|264.08|109
1607781900000|2020-12-12 14:05:00|266.11|264.11|266.87|264.87|266.97|264.97|266.11|264.11|209
1607782200000|2020-12-12 14:10:00|266.86|264.86|266.71|264.71|266.86|264.86|266.42|264.42|220
1607782500000|2020-12-12 14:15:00|266.7|264.7|266.49|264.49|266.71|264.71|266.46|264.46|151
1607782800000|2020-12-12 14:20:00|266.48|264.48|267.05|265.05|267.11|265.11|266.46|264.46|179
1607783100000|2020-12-12 14:25:00|267.06|265.06|267.2|265.2|267.29|265.29|267.05|265.05|173
1607783400000|2020-12-12 14:30:00|267.19|265.19|266.78|264.78|267.19|265.19|266.77|264.77|169
1607783700000|2020-12-12 14:35:00|266.77|264.77|266.22|264.22|266.77|264.77|266.14|264.14|243
1607784000000|2020-12-12 14:40:00|266.21|264.21|265.37|263.37|266.21|264.21|265.22|263.22|469
1607784300000|2020-12-12 14:45:00|265.38|263.38|265.04|263.04|265.39|263.39|264.91|262.91|348
1607784600000|2020-12-12 14:50:00|265.05|263.05|265.16|263.16|265.23|263.23|265.04|263.04|241
1607784900000|2020-12-12 14:55:00|265.17|263.17|266.6|264.6|266.79|264.79|265.15|263.15|282
1607785200000|2020-12-12 15:00:00|266.61|264.61|265.56|263.56|266.61|264.61|265.46|263.46|340
1607785500000|2020-12-12 15:05:00|265.54|263.54|265.63|263.63|265.83|263.83|265.54|263.54|255
1607785800000|2020-12-12 15:10:00|265.64|263.64|265.68|263.68|265.72|263.72|265.56|263.56|90
1607786100000|2020-12-12 15:15:00|265.7|263.7|266.47|264.47|266.5|264.5|265.69|263.69|280
1607786400000|2020-12-12 15:20:00|266.48|264.48|266.38|264.38|266.59|264.59|266.38|264.38|158
1607786700000|2020-12-12 15:25:00|266.39|264.39|266.13|264.13|266.71|264.71|266|264|257
1607787000000|2020-12-12 15:30:00|266.12|264.12|266.19|264.19|266.21|264.21|265.72|263.72|200
1607787300000|2020-12-12 15:35:00|266.2|264.2|266.62|264.62|266.77|264.77|266.19|264.19|196
1607787600000|2020-12-12 15:40:00|266.65|264.65|266.64|264.64|266.87|264.87|266.56|264.56|255
1607787900000|2020-12-12 15:45:00|266.63|264.63|266.04|264.04|266.65|264.65|266.04|264.04|194
1607788200000|2020-12-12 15:50:00|266.01|264.01|266.19|264.19|266.39|264.39|266.01|264.01|194
1607788500000|2020-12-12 15:55:00|266.2|264.2|266.38|264.38|266.57|264.57|266.19|264.19|174
1607788800000|2020-12-12 16:00:00|266.39|264.39|266.81|264.81|267.61|265.61|266.33|264.33|466
1607789100000|2020-12-12 16:05:00|266.82|264.82|266.44|264.44|267.18|265.18|266.37|264.37|294
1607789400000|2020-12-12 16:10:00|266.42|264.42|266.86|264.86|266.93|264.93|266.34|264.34|251
1607789700000|2020-12-12 16:15:00|266.87|264.87|267.13|265.13|267.21|265.21|266.59|264.59|156
1607790000000|2020-12-12 16:20:00|267.14|265.14|267.34|265.34|267.42|265.42|266.95|264.95|185
1607790300000|2020-12-12 16:25:00|267.33|265.33|267.34|265.34|267.35|265.35|266.7|264.7|212
1607790600000|2020-12-12 16:30:00|267.33|265.33|266.93|264.93|267.4|265.4|266.92|264.92|127
1607790900000|2020-12-12 16:35:00|266.94|264.94|266.93|264.93|266.98|264.98|266.93|264.93|58
1607791200000|2020-12-12 16:40:00|266.92|264.92|266.52|264.52|266.94|264.94|266.4|264.4|195
1607791500000|2020-12-12 16:45:00|266.51|264.51|266.24|264.24|266.53|264.53|265.89|263.89|268
1607791800000|2020-12-12 16:50:00|266.21|264.21|266.37|264.37|266.4|264.4|266.12|264.12|166
1607792100000|2020-12-12 16:55:00|266.41|264.41|266.83|264.83|266.88|264.88|266.39|264.39|119
1607792400000|2020-12-12 17:00:00|266.84|264.84|267.22|265.22|267.24|265.24|266.74|264.74|129
1607792700000|2020-12-12 17:05:00|267.23|265.23|266.62|264.62|267.24|265.24|266.6|264.6|202
1607793000000|2020-12-12 17:10:00|266.63|264.63|266.84|264.84|266.88|264.88|266.13|264.13|214
1607793300000|2020-12-12 17:15:00|266.82|264.82|266.53|264.53|267.16|265.16|266.51|264.51|205
1607793600000|2020-12-12 17:20:00|266.43|264.43|266.47|264.47|266.52|264.52|266.31|264.31|117
1607793900000|2020-12-12 17:25:00|266.48|264.48|266.84|264.84|266.97|264.97|266.4|264.4|180
1607794200000|2020-12-12 17:30:00|266.83|264.83|266.81|264.81|266.88|264.88|266.7|264.7|129
1607794500000|2020-12-12 17:35:00|266.82|264.82|267.36|265.36|267.36|265.36|266.8|264.8|182
1607794800000|2020-12-12 17:40:00|267.4|265.4|267.2|265.2|267.45|265.45|267.1|265.1|158
1607795100000|2020-12-12 17:45:00|267.12|265.12|267.53|265.53|267.63|265.63|267.12|265.12|188
1607795400000|2020-12-12 17:50:00|267.51|265.51|267.77|265.77|267.78|265.78|267.31|265.31|221
1607795700000|2020-12-12 17:55:00|267.76|265.76|268.09|266.09|268.42|266.42|267.6|265.6|305
1607796000000|2020-12-12 18:00:00|268.1|266.1|268.19|266.19|268.6|266.6|268.05|266.05|324
1607796300000|2020-12-12 18:05:00|268.17|266.17|267.94|265.94|268.48|266.48|267.89|265.89|352
1607796600000|2020-12-12 18:10:00|267.92|265.92|268.06|266.06|268.07|266.07|267.84|265.84|237
1607796900000|2020-12-12 18:15:00|268.07|266.07|268.6|266.6|268.64|266.64|268.05|266.05|215
1607797200000|2020-12-12 18:20:00|268.59|266.59|269.43|267.43|269.45|267.45|268.59|266.59|388
1607797500000|2020-12-12 18:25:00|269.42|267.42|269.11|267.11|269.51|267.51|268.97|266.97|353
1607797800000|2020-12-12 18:30:00|269.12|267.12|269.27|267.27|269.52|267.52|268.88|266.88|288
1607798100000|2020-12-12 18:35:00|269.29|267.29|269.04|267.04|269.29|267.29|268.86|266.86|273
1607798400000|2020-12-12 18:40:00|269.05|267.05|268.42|266.42|269.05|267.05|268.41|266.41|179
1607798700000|2020-12-12 18:45:00|268.43|266.43|268.64|266.64|268.7|266.7|268.39|266.39|181
1607799000000|2020-12-12 18:50:00|268.65|266.65|268.89|266.89|269.13|267.13|268.64|266.64|168
1607799300000|2020-12-12 18:55:00|268.88|266.88|268.77|266.77|268.89|266.89|268.53|266.53|174
1607799600000|2020-12-12 19:00:00|268.81|266.81|268.7|266.7|269.04|267.04|268.67|266.67|215
1607799900000|2020-12-12 19:05:00|268.69|266.69|268.65|266.65|268.74|266.74|268.63|266.63|141
1607800200000|2020-12-12 19:10:00|268.66|266.66|268.83|266.83|269.23|267.23|268.66|266.66|251
1607800500000|2020-12-12 19:15:00|268.82|266.82|268.62|266.62|268.99|266.99|268.61|266.61|156
1607800800000|2020-12-12 19:20:00|268.63|266.63|268.45|266.45|268.77|266.77|268.44|266.44|186
1607801100000|2020-12-12 19:25:00|268.44|266.44|269.12|267.12|269.43|267.43|268.41|266.41|343
1607801400000|2020-12-12 19:30:00|269.11|267.11|268.43|266.43|269.26|267.26|268.35|266.35|355
1607801700000|2020-12-12 19:35:00|268.44|266.44|268.66|266.66|268.91|266.91|268.42|266.42|288
1607802000000|2020-12-12 19:40:00|268.67|266.67|269.01|267.01|269.04|267.04|268.65|266.65|114
1607802300000|2020-12-12 19:45:00|269.02|267.02|269.07|267.07|269.11|267.11|268.9|266.9|155
1607802600000|2020-12-12 19:50:00|269.08|267.08|269.01|267.01|269.08|267.08|268.69|266.69|251
1607802900000|2020-12-12 19:55:00|269.02|267.02|269.77|267.77|269.79|267.79|268.98|266.98|274
1607803200000|2020-12-12 20:00:00|269.79|267.79|269.43|267.43|269.84|267.84|269.37|267.37|298
1607803500000|2020-12-12 20:05:00|269.44|267.44|269.39|267.39|269.47|267.47|269.09|267.09|186
1607803800000|2020-12-12 20:10:00|269.4|267.4|268.93|266.93|269.41|267.41|268.88|266.88|157
1607804100000|2020-12-12 20:15:00|268.92|266.92|268.87|266.87|268.93|266.93|268.75|266.75|124
1607804400000|2020-12-12 20:20:00|268.85|266.85|269.3|267.3|269.31|267.31|268.78|266.78|157
1607804700000|2020-12-12 20:25:00|269.31|267.31|269.12|267.12|269.34|267.34|268.99|266.99|226
1607805000000|2020-12-12 20:30:00|269.13|267.13|269.64|267.64|269.68|267.68|269.09|267.09|100
1607805300000|2020-12-12 20:35:00|269.65|267.65|269.61|267.61|269.92|267.92|269.49|267.49|308
1607805600000|2020-12-12 20:40:00|269.59|267.59|269.52|267.52|269.59|267.59|269.14|267.14|207
1607805900000|2020-12-12 20:45:00|269.54|267.54|269.19|267.19|269.56|267.56|269.1|267.1|184
1607806200000|2020-12-12 20:50:00|269.2|267.2|268.95|266.95|269.23|267.23|268.91|266.91|214
1607806500000|2020-12-12 20:55:00|268.94|266.94|269.04|267.04|269.04|267.04|268.87|266.87|105
1607806800000|2020-12-12 21:00:00|269.02|267.02|269.45|267.45|269.62|267.62|268.99|266.99|231
1607807100000|2020-12-12 21:05:00|269.46|267.46|269.37|267.37|269.57|267.57|269.2|267.2|157
1607807400000|2020-12-12 21:10:00|269.36|267.36|269.38|267.38|269.57|267.57|269.36|267.36|164
1607807700000|2020-12-12 21:15:00|269.39|267.39|269.54|267.54|269.9|267.9|269.36|267.36|199
1607808000000|2020-12-12 21:20:00|269.55|267.55|269.4|267.4|269.68|267.68|269.34|267.34|190
1607808300000|2020-12-12 21:25:00|269.41|267.41|269.37|267.37|269.5|267.5|269.37|267.37|131
1607808600000|2020-12-12 21:30:00|269.38|267.38|269.93|267.93|269.93|267.93|269.34|267.34|124
1607808900000|2020-12-12 21:35:00|269.92|267.92|269.81|267.81|269.98|267.98|269.79|267.79|192
1607809200000|2020-12-12 21:40:00|269.79|267.79|269.45|267.45|269.79|267.79|269.12|267.12|289
1607809500000|2020-12-12 21:45:00|269.46|267.46|269.21|267.21|269.53|267.53|269.13|267.13|238
1607809800000|2020-12-12 21:50:00|269.2|267.2|269.05|267.05|269.2|267.2|269.01|267.01|194
1607810100000|2020-12-12 21:55:00|269.03|267.03|269.2|267.2|269.3|267.3|269.02|267.02|90
1607810400000|2020-12-12 22:00:00|269.18|267.18|269.14|267.14|269.18|267.18|269.11|267.11|46
1607810700000|2020-12-12 22:05:00|269.13|267.13|269.15|267.15|269.37|267.37|269.13|267.13|42
1607811000000|2020-12-12 22:10:00|269.16|267.16|269.18|267.18|269.18|267.18|269.08|267.08|61
1607811300000|2020-12-12 22:15:00|269.19|267.19|269.54|267.54|269.57|267.57|269.19|267.19|65
1607811600000|2020-12-12 22:20:00|269.53|267.53|269.61|267.61|269.69|267.69|269.53|267.53|45
1607811900000|2020-12-12 22:25:00|269.62|267.62|270.29|268.29|270.3|268.3|269.62|267.62|95
1607812200000|2020-12-12 22:30:00|270.54|268.54|270.19|268.19|270.77|268.77|270.13|268.13|201
1607812500000|2020-12-12 22:35:00|270.18|268.18|270.3|268.3|270.63|268.63|270.18|268.18|238
1607812800000|2020-12-12 22:40:00|270.31|268.31|270.6|268.6|270.81|268.81|270.31|268.31|241
1607813100000|2020-12-12 22:45:00|270.61|268.61|269.97|267.97|270.61|268.61|269.9|267.9|137
1607813400000|2020-12-12 22:50:00|269.98|267.98|270.15|268.15|270.18|268.18|269.98|267.98|145
1607813700000|2020-12-12 22:55:00|270.16|268.16|270.16|268.16|270.18|268.18|270.13|268.13|57
1607814000000|2020-12-12 23:00:00|270.17|268.17|269.66|267.66|270.29|268.29|269.6|267.6|180
1607814300000|2020-12-12 23:05:00|269.67|267.67|269.39|267.39|269.68|267.68|269.36|267.36|171
1607814600000|2020-12-12 23:10:00|269.38|267.38|269.34|267.34|269.39|267.39|269.07|267.07|162
1607814900000|2020-12-12 23:15:00|269.35|267.35|269.42|267.42|269.62|267.62|269.22|267.22|175
1607815200000|2020-12-12 23:20:00|269.43|267.43|269.14|267.14|269.43|267.43|269|267|241
1607815500000|2020-12-12 23:25:00|269.15|267.15|269.29|267.29|269.36|267.36|269.11|267.11|182
1607815800000|2020-12-12 23:30:00|269.26|267.26|269.14|267.14|269.36|267.36|269.11|267.11|229
1607816100000|2020-12-12 23:35:00|269.15|267.15|268.94|266.94|269.23|267.23|268.84|266.84|176
1607816400000|2020-12-12 23:40:00|268.97|266.97|268.68|266.68|269.01|267.01|268.64|266.64|177
1607816700000|2020-12-12 23:45:00|268.67|266.67|268.63|266.63|268.76|266.76|268.54|266.54|159
1607817000000|2020-12-12 23:50:00|268.64|266.64|268.62|266.62|268.66|266.66|268.38|266.38|91
1607817300000|2020-12-12 23:55:00|268.6|266.6|268.84|266.84|268.9|266.9|268.53|266.53|162
1607817600000|2020-12-13 00:00:00|268.82|266.82|269.86|267.86|270.28|268.28|268.78|266.78|283
1607817900000|2020-12-13 00:05:00|269.84|267.84|269.83|267.83|269.95|267.95|269.7|267.7|288
1607818200000|2020-12-13 00:10:00|269.79|267.79|269.03|267.03|269.87|267.87|269.02|267.02|276
1607818500000|2020-12-13 00:15:00|269.04|267.04|269.54|267.54|269.54|267.54|268.92|266.92|140
1607818800000|2020-12-13 00:20:00|269.53|267.53|269.4|267.4|269.57|267.57|269.4|267.4|115
1607819100000|2020-12-13 00:25:00|269.39|267.39|268.63|266.63|269.39|267.39|268.59|266.59|170
1607819400000|2020-12-13 00:30:00|268.64|266.64|268.45|266.45|268.64|266.64|268.4|266.4|194
1607819700000|2020-12-13 00:35:00|268.48|266.48|268.04|266.04|268.5|266.5|267.82|265.82|269
1607820000000|2020-12-13 00:40:00|268.05|266.05|268.15|266.15|268.3|266.3|268.05|266.05|154
1607820300000|2020-12-13 00:45:00|268.14|266.14|268.17|266.17|268.32|266.32|268.12|266.12|93
1607820600000|2020-12-13 00:50:00|268.18|266.18|268.08|266.08|268.32|266.32|268.08|266.08|139
1607820900000|2020-12-13 00:55:00|268.06|266.06|268.04|266.04|268.11|266.11|268.01|266.01|150
1607821200000|2020-12-13 01:00:00|268.05|266.05|268.37|266.37|268.4|266.4|267.84|265.84|226
1607821500000|2020-12-13 01:05:00|268.44|266.44|268.66|266.66|268.71|266.71|268.3|266.3|256
1607821800000|2020-12-13 01:10:00|268.65|266.65|268.4|266.4|268.7|266.7|268.28|266.28|256
1607822100000|2020-12-13 01:15:00|268.41|266.41|268.41|266.41|268.58|266.58|268.26|266.26|200
1607822400000|2020-12-13 01:20:00|268.42|266.42|268.64|266.64|268.71|266.71|268.42|266.42|158
1607822700000|2020-12-13 01:25:00|268.65|266.65|269.13|267.13|269.24|267.24|268.56|266.56|171
1607823000000|2020-12-13 01:30:00|269.12|267.12|268.56|266.56|269.12|267.12|268.39|266.39|160
1607823300000|2020-12-13 01:35:00|268.55|266.55|268.59|266.59|268.81|266.81|268.55|266.55|189
1607823600000|2020-12-13 01:40:00|268.58|266.58|268.72|266.72|268.88|266.88|268.58|266.58|194
1607823900000|2020-12-13 01:45:00|268.73|266.73|268.71|266.71|268.85|266.85|268.53|266.53|205
1607824200000|2020-12-13 01:50:00|268.7|266.7|268.7|266.7|268.84|266.84|268.44|266.44|122
1607824500000|2020-12-13 01:55:00|268.69|266.69|268.51|266.51|268.71|266.71|268.42|266.42|149
1607824800000|2020-12-13 02:00:00|268.5|266.5|268.58|266.58|268.62|266.62|268.34|266.34|93
1607825100000|2020-12-13 02:05:00|268.57|266.57|268.2|266.2|268.67|266.67|268.08|266.08|139
1607825400000|2020-12-13 02:10:00|268.21|266.21|268.05|266.05|268.23|266.23|267.96|265.96|165
1607825700000|2020-12-13 02:15:00|268.06|266.06|268.38|266.38|268.4|266.4|267.96|265.96|142
1607826000000|2020-12-13 02:20:00|268.37|266.37|268.53|266.53|268.55|266.55|268.33|266.33|117
1607826300000|2020-12-13 02:25:00|268.54|266.54|268.58|266.58|268.6|266.6|268.5|266.5|101
1607826600000|2020-12-13 02:30:00|268.59|266.59|268.67|266.67|268.88|266.88|268.57|266.57|223
1607826900000|2020-12-13 02:35:00|268.63|266.63|268.65|266.65|268.74|266.74|268.6|266.6|230
1607827200000|2020-12-13 02:40:00|268.66|266.66|268.53|266.53|268.69|266.69|268.47|266.47|86
1607827500000|2020-12-13 02:45:00|268.52|266.52|268.45|266.45|268.56|266.56|268.43|266.43|134
1607827800000|2020-12-13 02:50:00|268.42|266.42|268.46|266.46|268.48|266.48|268.42|266.42|97
1607828100000|2020-12-13 02:55:00|268.47|266.47|268.72|266.72|268.72|266.72|268.46|266.46|115
1607828400000|2020-12-13 03:00:00|268.71|266.71|268.6|266.6|268.71|266.71|268.51|266.51|204
1607828700000|2020-12-13 03:05:00|268.59|266.59|268.56|266.56|268.7|266.7|268.5|266.5|158
1607829000000|2020-12-13 03:10:00|268.55|266.55|268.24|266.24|268.55|266.55|268.24|266.24|104
1607829300000|2020-12-13 03:15:00|268.23|266.23|268.24|266.24|268.32|266.32|268.22|266.22|107
1607829600000|2020-12-13 03:20:00|268.26|266.26|267.78|265.78|268.33|266.33|267.73|265.73|205
1607829900000|2020-12-13 03:25:00|267.77|265.77|267.87|265.87|268.03|266.03|267.76|265.76|143
1607830200000|2020-12-13 03:30:00|267.86|265.86|267.66|265.66|267.86|265.86|267.65|265.65|142
1607830500000|2020-12-13 03:35:00|267.67|265.67|267.35|265.35|267.67|265.67|267.32|265.32|196
1607830800000|2020-12-13 03:40:00|267.36|265.36|267.36|265.36|267.5|265.5|267.34|265.34|161
1607831100000|2020-12-13 03:45:00|267.35|265.35|267.44|265.44|267.44|265.44|267.31|265.31|193
1607831400000|2020-12-13 03:50:00|267.45|265.45|267.2|265.2|267.55|265.55|267.17|265.17|209
1607831700000|2020-12-13 03:55:00|267.19|265.19|267.29|265.29|267.39|265.39|267.18|265.18|221
1607832000000|2020-12-13 04:00:00|267.3|265.3|267.55|265.55|267.58|265.58|267.3|265.3|131
1607832300000|2020-12-13 04:05:00|267.56|265.56|267.48|265.48|267.57|265.57|267.43|265.43|107
1607832600000|2020-12-13 04:10:00|267.47|265.47|267|265|267.47|265.47|267|265|129
1607832900000|2020-12-13 04:15:00|267.01|265.01|267.49|265.49|267.54|265.54|266.92|264.92|163
1607833200000|2020-12-13 04:20:00|267.48|265.48|267.5|265.5|267.57|265.57|267.43|265.43|146
1607833500000|2020-12-13 04:25:00|267.51|265.51|267.54|265.54|267.61|265.61|267.49|265.49|105
1607833800000|2020-12-13 04:30:00|267.55|265.55|267.88|265.88|267.89|265.89|267.37|265.37|128
1607834100000|2020-12-13 04:35:00|267.86|265.86|268.03|266.03|268.13|266.13|267.86|265.86|242
1607834400000|2020-12-13 04:40:00|268.02|266.02|268.21|266.21|268.31|266.31|267.99|265.99|184
1607834700000|2020-12-13 04:45:00|268.22|266.22|268.1|266.1|268.27|266.27|268.09|266.09|185
1607835000000|2020-12-13 04:50:00|268.11|266.11|267.96|265.96|268.11|266.11|267.95|265.95|169
1607835300000|2020-12-13 04:55:00|267.94|265.94|267.8|265.8|267.96|265.96|267.66|265.66|151
1607835600000|2020-12-13 05:00:00|267.79|265.79|267.82|265.82|267.87|265.87|267.73|265.73|44
1607835900000|2020-12-13 05:05:00|267.84|265.84|268.38|266.38|268.38|266.38|267.84|265.84|74
1607836200000|2020-12-13 05:10:00|268.39|266.39|268.53|266.53|268.54|266.54|268.27|266.27|131
1607836500000|2020-12-13 05:15:00|268.54|266.54|268.41|266.41|268.54|266.54|268.34|266.34|142
1607836800000|2020-12-13 05:20:00|268.42|266.42|268.4|266.4|268.53|266.53|268.39|266.39|143
1607837100000|2020-12-13 05:25:00|268.39|266.39|268.53|266.53|268.67|266.67|268.38|266.38|157
1607837400000|2020-12-13 05:30:00|268.54|266.54|268.56|266.56|268.68|266.68|268.46|266.46|239
1607837700000|2020-12-13 05:35:00|268.55|266.55|268.61|266.61|268.73|266.73|268.44|266.44|256
1607838000000|2020-12-13 05:40:00|268.6|266.6|268.78|266.78|268.81|266.81|268.57|266.57|143
1607838300000|2020-12-13 05:45:00|268.76|266.76|268.44|266.44|268.77|266.77|268.26|266.26|179
1607838600000|2020-12-13 05:50:00|268.43|266.43|268.6|266.6|268.61|266.61|268.43|266.43|76
1607838900000|2020-12-13 05:55:00|268.61|266.61|268.5|266.5|268.77|266.77|268.48|266.48|129
1607839200000|2020-12-13 06:00:00|268.49|266.49|268.66|266.66|268.67|266.67|268.49|266.49|111
1607839500000|2020-12-13 06:05:00|268.67|266.67|268.83|266.83|268.95|266.95|268.65|266.65|118
1607839800000|2020-12-13 06:10:00|268.82|266.82|268.92|266.92|268.95|266.95|268.8|266.8|124
1607840100000|2020-12-13 06:15:00|268.93|266.93|269.34|267.34|269.41|267.41|268.93|266.93|218
1607840400000|2020-12-13 06:20:00|269.35|267.35|269.57|267.57|269.58|267.58|269.17|267.17|186
1607840700000|2020-12-13 06:25:00|269.58|267.58|269.73|267.73|269.77|267.77|269.57|267.57|104
1607841000000|2020-12-13 06:30:00|269.72|267.72|269.16|267.16|269.72|267.72|269.13|267.13|155
1607841300000|2020-12-13 06:35:00|269.17|267.17|269.12|267.12|269.17|267.17|268.98|266.98|164
1607841600000|2020-12-13 06:40:00|269.13|267.13|269.05|267.05|269.21|267.21|268.97|266.97|77
1607841900000|2020-12-13 06:45:00|269.06|267.06|269.95|267.95|270.01|268.01|269|267|138
1607842200000|2020-12-13 06:50:00|269.97|267.97|271.41|269.41|271.43|269.43|269.95|267.95|443
1607842500000|2020-12-13 06:55:00|271.42|269.42|271.87|269.87|271.94|269.94|271.3|269.3|423
1607842800000|2020-12-13 07:00:00|271.86|269.86|272.08|270.08|272.14|270.14|271.74|269.74|454
1607843100000|2020-12-13 07:05:00|272.09|270.09|273.11|271.11|273.14|271.14|271.96|269.96|326
1607843400000|2020-12-13 07:10:00|273.12|271.12|272.86|270.86|273.32|271.32|272.72|270.72|430
1607843700000|2020-12-13 07:15:00|272.87|270.87|272.25|270.25|273.16|271.16|271.97|269.97|412
1607844000000|2020-12-13 07:20:00|272.19|270.19|272.42|270.42|272.82|270.82|272.08|270.08|379
1607844300000|2020-12-13 07:25:00|272.44|270.44|272.55|270.55|272.71|270.71|272.44|270.44|313
1607844600000|2020-12-13 07:30:00|272.56|270.56|272.42|270.42|272.69|270.69|272.19|270.19|290
1607844900000|2020-12-13 07:35:00|272.4|270.4|272.82|270.82|272.85|270.85|272.4|270.4|216
1607845200000|2020-12-13 07:40:00|272.83|270.83|273.59|271.59|273.6|271.6|272.83|270.83|168
1607845500000|2020-12-13 07:45:00|273.6|271.6|273.74|271.74|274.54|272.54|273.54|271.54|534
1607845800000|2020-12-13 07:50:00|273.76|271.76|273.67|271.67|274.1|272.1|273.49|271.49|426
1607846100000|2020-12-13 07:55:00|273.65|271.65|274.37|272.37|274.58|272.58|273.64|271.64|337
1607846400000|2020-12-13 08:00:00|274.36|272.36|275.16|273.16|275.52|273.52|274.36|272.36|341
1607846700000|2020-12-13 08:05:00|275.18|273.18|274.32|272.32|275.34|273.34|274.32|272.32|344
1607847000000|2020-12-13 08:10:00|274.33|272.33|274.48|272.48|274.51|272.51|274.27|272.27|207
1607847300000|2020-12-13 08:15:00|274.49|272.49|274.89|272.89|274.9|272.9|274.35|272.35|178
1607847600000|2020-12-13 08:20:00|274.88|272.88|274.87|272.87|274.95|272.95|274.74|272.74|138
1607847900000|2020-12-13 08:25:00|274.86|272.86|274.32|272.32|274.87|272.87|273.58|271.58|283
1607848200000|2020-12-13 08:30:00|274.33|272.33|274.16|272.16|274.35|272.35|274.04|272.04|163
1607848500000|2020-12-13 08:35:00|274.15|272.15|273.81|271.81|274.23|272.23|273.81|271.81|134
1607848800000|2020-12-13 08:40:00|273.82|271.82|274.14|272.14|274.24|272.24|273.81|271.81|229
1607849100000|2020-12-13 08:45:00|274.15|272.15|274.61|272.61|274.61|272.61|274.15|272.15|100
1607849400000|2020-12-13 08:50:00|274.62|272.62|274.25|272.25|274.63|272.63|274.06|272.06|170
1607849700000|2020-12-13 08:55:00|274.26|272.26|275.08|273.08|275.3|273.3|274.21|272.21|212
1607850000000|2020-12-13 09:00:00|275.09|273.09|274.44|272.44|275.31|273.31|274.39|272.39|310
1607850300000|2020-12-13 09:05:00|274.43|272.43|274.19|272.19|274.49|272.49|274.18|272.18|157
1607850600000|2020-12-13 09:10:00|274.18|272.18|274.33|272.33|274.35|272.35|274.05|272.05|177
1607850900000|2020-12-13 09:15:00|274.32|272.32|274.69|272.69|274.79|272.79|274.28|272.28|142
1607851200000|2020-12-13 09:20:00|274.67|272.67|274.84|272.84|274.84|272.84|274.61|272.61|87
1607851500000|2020-12-13 09:25:00|274.86|272.86|274.83|272.83|275.06|273.06|274.81|272.81|104
1607851800000|2020-12-13 09:30:00|274.86|272.86|275.73|273.73|275.73|273.73|274.85|272.85|143
1607852100000|2020-12-13 09:35:00|275.72|273.72|275.33|273.33|275.8|273.8|275.24|273.24|104
1607852400000|2020-12-13 09:40:00|275.35|273.35|276.38|274.38|276.51|274.51|275.16|273.16|179
1607852700000|2020-12-13 09:45:00|276.39|274.39|276.14|274.14|276.5|274.5|275.88|273.88|236
1607853000000|2020-12-13 09:50:00|276.15|274.15|276.56|274.56|276.66|274.66|276.12|274.12|178
1607853300000|2020-12-13 09:55:00|276.57|274.57|276.67|274.67|276.69|274.69|276.54|274.54|121
1607853600000|2020-12-13 10:00:00|276.64|274.64|277.99|275.99|278.42|276.42|276.56|274.56|210
1607853900000|2020-12-13 10:05:00|277.96|275.96|277.92|275.92|278.29|276.29|277.17|275.17|277
1607854200000|2020-12-13 10:10:00|277.91|275.91|277.05|275.05|277.91|275.91|276.71|274.71|259
1607854500000|2020-12-13 10:15:00|277.07|275.07|276.71|274.71|277.39|275.39|276.68|274.68|365
1607854800000|2020-12-13 10:20:00|276.72|274.72|276.22|274.22|276.83|274.83|276.11|274.11|207
1607855100000|2020-12-13 10:25:00|276.23|274.23|276.61|274.61|276.62|274.62|276.14|274.14|144
1607855400000|2020-12-13 10:30:00|276.62|274.62|277.3|275.3|277.6|275.6|276.35|274.35|227
1607855700000|2020-12-13 10:35:00|277.32|275.32|276.83|274.83|277.33|275.33|276.77|274.77|326
1607856000000|2020-12-13 10:40:00|276.84|274.84|276.46|274.46|277.12|275.12|276.44|274.44|301
1607856300000|2020-12-13 10:45:00|276.47|274.47|276.26|274.26|276.79|274.79|276.21|274.21|293
1607856600000|2020-12-13 10:50:00|276.25|274.25|276.15|274.15|276.54|274.54|276.08|274.08|396
1607856900000|2020-12-13 10:55:00|276.16|274.16|276.16|274.16|276.26|274.26|276.06|274.06|269
1607857200000|2020-12-13 11:00:00|276.15|274.15|276.19|274.19|276.41|274.41|276.09|274.09|210
1607857500000|2020-12-13 11:05:00|276.2|274.2|276.24|274.24|276.38|274.38|276.12|274.12|135
1607857800000|2020-12-13 11:10:00|276.27|274.27|276.05|274.05|276.27|274.27|276.05|274.05|155
1607858100000|2020-12-13 11:15:00|276.02|274.02|276.07|274.07|276.08|274.08|275.93|273.93|216
1607858400000|2020-12-13 11:20:00|276.09|274.09|276.07|274.07|276.19|274.19|276.06|274.06|92
1607858700000|2020-12-13 11:25:00|276.06|274.06|276.02|274.02|276.09|274.09|276.01|274.01|91
1607859000000|2020-12-13 11:30:00|276.03|274.03|276.1|274.1|276.12|274.12|276|274|122
1607859300000|2020-12-13 11:35:00|276.11|274.11|276.96|274.96|277.02|275.02|276.11|274.11|235
1607859600000|2020-12-13 11:40:00|276.97|274.97|276.9|274.9|276.97|274.97|276.62|274.62|355
1607859900000|2020-12-13 11:45:00|276.91|274.91|276.23|274.23|276.95|274.95|276.23|274.23|453
1607860200000|2020-12-13 11:50:00|276.24|274.24|276.41|274.41|276.55|274.55|276.23|274.23|268
1607860500000|2020-12-13 11:55:00|276.4|274.4|276.97|274.97|277.05|275.05|276.3|274.3|234
1607860800000|2020-12-13 12:00:00|276.98|274.98|277.57|275.57|277.76|275.76|276.98|274.98|341
1607861100000|2020-12-13 12:05:00|277.58|275.58|277.66|275.66|277.83|275.83|277.45|275.45|238
1607861400000|2020-12-13 12:10:00|277.67|275.67|277.24|275.24|277.82|275.82|277.24|275.24|421
1607861700000|2020-12-13 12:15:00|277.25|275.25|276.83|274.83|277.5|275.5|276.74|274.74|353
1607862000000|2020-12-13 12:20:00|276.84|274.84|276.97|274.97|276.97|274.97|276.71|274.71|239
1607862300000|2020-12-13 12:25:00|276.99|274.99|277.26|275.26|277.39|275.39|276.99|274.99|236
1607862600000|2020-12-13 12:30:00|277.27|275.27|278.1|276.1|278.13|276.13|277.21|275.21|259
1607862900000|2020-12-13 12:35:00|278.11|276.11|277.8|275.8|278.11|276.11|277.66|275.66|462
1607863200000|2020-12-13 12:40:00|277.81|275.81|278.14|276.14|278.24|276.24|277.81|275.81|403
1607863500000|2020-12-13 12:45:00|278.15|276.15|278.49|276.49|278.84|276.84|278.14|276.14|361
1607863800000|2020-12-13 12:50:00|278.47|276.47|278.2|276.2|278.54|276.54|278.17|276.17|340
1607864100000|2020-12-13 12:55:00|278.19|276.19|278.18|276.18|278.25|276.25|277.87|275.87|243
1607864400000|2020-12-13 13:00:00|278.17|276.17|278.39|276.39|278.42|276.42|278.14|276.14|218
1607864700000|2020-12-13 13:05:00|278.43|276.43|278.02|276.02|278.43|276.43|277.86|275.86|305
1607865000000|2020-12-13 13:10:00|277.99|275.99|278.14|276.14|278.21|276.21|277.96|275.96|159
1607865300000|2020-12-13 13:15:00|278.15|276.15|278.43|276.43|278.6|276.6|278.13|276.13|192
1607865600000|2020-12-13 13:20:00|278.44|276.44|278.83|276.83|279.03|277.03|278.44|276.44|231
1607865900000|2020-12-13 13:25:00|278.84|276.84|278.6|276.6|278.84|276.84|278.29|276.29|262
1607866200000|2020-12-13 13:30:00|278.58|276.58|278.12|276.12|278.58|276.58|277.85|275.85|357
1607866500000|2020-12-13 13:35:00|278.13|276.13|278.73|276.73|278.91|276.91|278.13|276.13|198
1607866800000|2020-12-13 13:40:00|278.74|276.74|278.67|276.67|278.9|276.9|278.63|276.63|225
1607867100000|2020-12-13 13:45:00|278.66|276.66|277.49|275.49|278.68|276.68|277.39|275.39|306
1607867400000|2020-12-13 13:50:00|277.48|275.48|277.39|275.39|277.54|275.54|277.27|275.27|155
1607867700000|2020-12-13 13:55:00|277.4|275.4|277.46|275.46|277.46|275.46|277.26|275.26|148
1607868000000|2020-12-13 14:00:00|277.45|275.45|276.48|274.48|277.45|275.45|276.28|274.28|320
1607868300000|2020-12-13 14:05:00|276.47|274.47|277.18|275.18|277.27|275.27|276.46|274.46|226
1607868600000|2020-12-13 14:10:00|277.17|275.17|276.81|274.81|277.19|275.19|276.71|274.71|178
1607868900000|2020-12-13 14:15:00|276.8|274.8|277.43|275.43|277.46|275.46|276.79|274.79|187
1607869200000|2020-12-13 14:20:00|277.42|275.42|277.58|275.58|277.74|275.74|277.29|275.29|244
1607869500000|2020-12-13 14:25:00|277.57|275.57|277.22|275.22|277.64|275.64|277.19|275.19|237
1607869800000|2020-12-13 14:30:00|277.21|275.21|276.76|274.76|277.23|275.23|276.73|274.73|157
1607870100000|2020-12-13 14:35:00|276.77|274.77|276.4|274.4|277.07|275.07|276.21|274.21|249
1607870400000|2020-12-13 14:40:00|276.41|274.41|276.44|274.44|276.52|274.52|276.32|274.32|213
1607870700000|2020-12-13 14:45:00|276.43|274.43|276.29|274.29|276.43|274.43|276.19|274.19|254
1607871000000|2020-12-13 14:50:00|276.3|274.3|276.29|274.29|276.37|274.37|276.22|274.22|111
1607871300000|2020-12-13 14:55:00|276.3|274.3|276.47|274.47|276.54|274.54|276.28|274.28|140
1607871600000|2020-12-13 15:00:00|276.48|274.48|276.62|274.62|276.96|274.96|276.45|274.45|183
1607871900000|2020-12-13 15:05:00|276.6|274.6|276.93|274.93|276.95|274.95|276.6|274.6|151
1607872200000|2020-12-13 15:10:00|276.92|274.92|276.12|274.12|276.93|274.93|276.06|274.06|380
1607872500000|2020-12-13 15:15:00|276.13|274.13|275.38|273.38|276.29|274.29|275.31|273.31|321
1607872800000|2020-12-13 15:20:00|275.37|273.37|275.31|273.31|275.41|273.41|275.09|273.09|361
1607873100000|2020-12-13 15:25:00|275.3|273.3|274.72|272.72|275.31|273.31|274.58|272.58|267
1607873400000|2020-12-13 15:30:00|274.71|272.71|274.39|272.39|274.71|272.71|273.83|271.83|355
1607873700000|2020-12-13 15:35:00|274.38|272.38|275.21|273.21|275.21|273.21|274.38|272.38|303
1607874000000|2020-12-13 15:40:00|275.2|273.2|275.08|273.08|275.41|273.41|274.84|272.84|272
1607874300000|2020-12-13 15:45:00|275.06|273.06|275.18|273.18|275.27|273.27|274.86|272.86|172
1607874600000|2020-12-13 15:50:00|275.19|273.19|274.92|272.92|275.19|273.19|274.75|272.75|186
1607874900000|2020-12-13 15:55:00|274.93|272.93|275.36|273.36|275.38|273.38|274.93|272.93|207
1607875200000|2020-12-13 16:00:00|275.37|273.37|278.37|276.37|278.4|276.4|275.36|273.36|527
1607875500000|2020-12-13 16:05:00|278.35|276.35|278.67|276.67|279.56|277.56|278.12|276.12|429
1607875800000|2020-12-13 16:10:00|278.64|276.64|281.13|279.13|281.56|279.56|278.64|276.64|599
1607876100000|2020-12-13 16:15:00|281.14|279.14|281.12|279.12|282.07|280.07|280.02|278.02|647
1607876400000|2020-12-13 16:20:00|281.13|279.13|281.91|279.91|281.96|279.96|280.64|278.64|509
1607876700000|2020-12-13 16:25:00|281.9|279.9|282.74|280.74|282.9|280.9|281.36|279.36|426
1607877000000|2020-12-13 16:30:00|282.73|280.73|283|281|283.21|281.21|282.38|280.38|405
1607877300000|2020-12-13 16:35:00|282.98|280.98|282.73|280.73|283.49|281.49|282.72|280.72|298
1607877600000|2020-12-13 16:40:00|282.74|280.74|281.85|279.85|282.74|280.74|281.72|279.72|405
1607877900000|2020-12-13 16:45:00|281.84|279.84|281.45|279.45|281.91|279.91|281.12|279.12|354
1607878200000|2020-12-13 16:50:00|281.44|279.44|281.56|279.56|281.62|279.62|281.34|279.34|224
1607878500000|2020-12-13 16:55:00|281.58|279.58|281.54|279.54|281.85|279.85|281.48|279.48|174
1607878800000|2020-12-13 17:00:00|281.53|279.53|281.36|279.36|281.55|279.55|281.34|279.34|89
1607879100000|2020-12-13 17:05:00|281.37|279.37|280.61|278.61|281.59|279.59|280.34|278.34|234
1607879400000|2020-12-13 17:10:00|280.6|278.6|281.47|279.47|281.6|279.6|280.54|278.54|358
1607879700000|2020-12-13 17:15:00|281.48|279.48|280.74|278.74|281.53|279.53|280.74|278.74|277
1607880000000|2020-12-13 17:20:00|280.66|278.66|280.51|278.51|280.73|278.73|280.32|278.32|301
1607880300000|2020-12-13 17:25:00|280.5|278.5|280.56|278.56|280.75|278.75|280.41|278.41|173
1607880600000|2020-12-13 17:30:00|280.57|278.57|280.66|278.66|280.76|278.76|280.4|278.4|147
1607880900000|2020-12-13 17:35:00|280.67|278.67|280.3|278.3|280.67|278.67|280.3|278.3|170
1607881200000|2020-12-13 17:40:00|280.29|278.29|280.44|278.44|280.51|278.51|280.29|278.29|125
1607881500000|2020-12-13 17:45:00|280.45|278.45|279.98|277.98|280.54|278.54|279.96|277.96|115
1607881800000|2020-12-13 17:50:00|279.97|277.97|280.27|278.27|280.27|278.27|279.88|277.88|232
1607882100000|2020-12-13 17:55:00|280.26|278.26|280.38|278.38|280.65|278.65|280.24|278.24|238
1607882400000|2020-12-13 18:00:00|280.37|278.37|279.97|277.97|280.4|278.4|279.93|277.93|187
1607882700000|2020-12-13 18:05:00|279.96|277.96|279.35|277.35|279.97|277.97|278.9|276.9|280
1607883000000|2020-12-13 18:10:00|279.32|277.32|279.63|277.63|279.68|277.68|279.08|277.08|228
1607883300000|2020-12-13 18:15:00|279.64|277.64|279.59|277.59|279.7|277.7|279.45|277.45|218
1607883600000|2020-12-13 18:20:00|279.57|277.57|279.44|277.44|279.6|277.6|279.35|277.35|108
1607883900000|2020-12-13 18:25:00|279.43|277.43|279.4|277.4|279.48|277.48|279.33|277.33|87
1607884200000|2020-12-13 18:30:00|279.39|277.39|279.51|277.51|279.53|277.53|279.34|277.34|129
1607884500000|2020-12-13 18:35:00|279.52|277.52|279.46|277.46|279.52|277.52|279.45|277.45|147
1607884800000|2020-12-13 18:40:00|279.45|277.45|279.35|277.35|279.47|277.47|279.33|277.33|121
1607885100000|2020-12-13 18:45:00|279.37|277.37|279.65|277.65|279.67|277.67|279.35|277.35|118
1607885400000|2020-12-13 18:50:00|279.66|277.66|278.99|276.99|279.72|277.72|278.99|276.99|191
1607885700000|2020-12-13 18:55:00|278.98|276.98|279.23|277.23|279.23|277.23|278.83|276.83|184
1607886000000|2020-12-13 19:00:00|279.22|277.22|279.44|277.44|279.48|277.48|279.21|277.21|121
1607886300000|2020-12-13 19:05:00|279.45|277.45|279.04|277.04|279.53|277.53|279|277|225
1607886600000|2020-12-13 19:10:00|279.05|277.05|279.1|277.1|279.17|277.17|278.98|276.98|209
1607886900000|2020-12-13 19:15:00|279.09|277.09|279.01|277.01|279.11|277.11|278.94|276.94|171
1607887200000|2020-12-13 19:20:00|279|277|279.24|277.24|279.3|277.3|278.97|276.97|102
1607887500000|2020-12-13 19:25:00|279.23|277.23|278.56|276.56|279.28|277.28|278.55|276.55|265
1607887800000|2020-12-13 19:30:00|278.55|276.55|278.7|276.7|278.98|276.98|278.55|276.55|248
1607888100000|2020-12-13 19:35:00|278.69|276.69|278.87|276.87|278.92|276.92|278.69|276.69|232
1607888400000|2020-12-13 19:40:00|278.88|276.88|278.86|276.86|278.89|276.89|278.76|276.76|132
1607888700000|2020-12-13 19:45:00|278.85|276.85|278.84|276.84|278.87|276.87|278.52|276.52|128
1607889000000|2020-12-13 19:50:00|278.85|276.85|278.13|276.13|278.92|276.92|278.01|276.01|285
1607889300000|2020-12-13 19:55:00|278.12|276.12|277.99|275.99|278.3|276.3|277.88|275.88|175
1607889600000|2020-12-13 20:00:00|277.98|275.98|278.14|276.14|278.16|276.16|277.95|275.95|183
1607889900000|2020-12-13 20:05:00|278.12|276.12|277.95|275.95|278.17|276.17|277.92|275.92|214
1607890200000|2020-12-13 20:10:00|277.94|275.94|277.76|275.76|278|276|277.6|275.6|361
1607890500000|2020-12-13 20:15:00|277.77|275.77|277.93|275.93|278|276|277.66|275.66|138
1607890800000|2020-12-13 20:20:00|277.92|275.92|277.8|275.8|278.04|276.04|277.64|275.64|238
1607891100000|2020-12-13 20:25:00|277.81|275.81|277.02|275.02|277.83|275.83|277.01|275.01|295
1607891400000|2020-12-13 20:30:00|277.03|275.03|277.17|275.17|277.25|275.25|276.9|274.9|245
1607891700000|2020-12-13 20:35:00|277.18|275.18|277.68|275.68|277.72|275.72|277.18|275.18|334
1607892000000|2020-12-13 20:40:00|277.67|275.67|277.67|275.67|277.91|275.91|277.63|275.63|190
1607892300000|2020-12-13 20:45:00|277.68|275.68|277.73|275.73|277.88|275.88|277.54|275.54|187
1607892600000|2020-12-13 20:50:00|277.74|275.74|277.69|275.69|277.82|275.82|277.57|275.57|249
1607892900000|2020-12-13 20:55:00|277.68|275.68|277.78|275.78|277.86|275.86|277.66|275.66|166
1607893200000|2020-12-13 21:00:00|277.79|275.79|277.88|275.88|277.9|275.9|277.72|275.72|138
1607893500000|2020-12-13 21:05:00|277.87|275.87|277.86|275.86|277.89|275.89|277.81|275.81|265
1607893800000|2020-12-13 21:10:00|277.87|275.87|278.11|276.11|278.12|276.12|277.8|275.8|144
1607894100000|2020-12-13 21:15:00|278.1|276.1|278.04|276.04|278.16|276.16|278|276|330
1607894400000|2020-12-13 21:20:00|278.05|276.05|278.76|276.76|278.78|276.78|277.97|275.97|229
1607894700000|2020-12-13 21:25:00|278.72|276.72|278.31|276.31|278.75|276.75|278.26|276.26|284
1607895000000|2020-12-13 21:30:00|278.33|276.33|278.22|276.22|278.44|276.44|278.16|276.16|235
1607895300000|2020-12-13 21:35:00|278.23|276.23|278.35|276.35|278.45|276.45|278.22|276.22|65
1607895600000|2020-12-13 21:40:00|278.37|276.37|278.3|276.3|278.38|276.38|278.22|276.22|98
1607895900000|2020-12-13 21:45:00|278.29|276.29|278.24|276.24|278.5|276.5|278.2|276.2|148
1607896200000|2020-12-13 21:50:00|278.23|276.23|278.29|276.29|278.29|276.29|277.89|275.89|190
1607896500000|2020-12-13 21:55:00|278.3|276.3|278.05|276.05|278.35|276.35|278.03|276.03|115
1607896800000|2020-12-13 22:00:00|278.03|276.03|278.17|276.17|278.22|276.22|278|276|75
1607897100000|2020-12-13 22:05:00|278.18|276.18|277.97|275.97|278.18|276.18|277.95|275.95|62
1607897400000|2020-12-13 22:10:00|277.96|275.96|277.81|275.81|278|276|277.76|275.76|102
1607897700000|2020-12-13 22:15:00|277.8|275.8|276|274|277.83|275.83|276|274|254
1607898000000|2020-12-13 22:20:00|275.98|273.98|275.39|273.39|276.04|274.04|275.05|273.05|279
1607898300000|2020-12-13 22:25:00|275.37|273.37|275.06|273.06|275.52|273.52|275.06|273.06|169
1607898600000|2020-12-13 22:30:00|275.08|273.08|275.52|273.52|275.54|273.54|275.06|273.06|156
1607898900000|2020-12-13 22:35:00|275.53|273.53|275.94|273.94|276.34|274.34|275.52|273.52|257
1607899200000|2020-12-13 22:40:00|275.93|273.93|276.01|274.01|276.09|274.09|275.91|273.91|71
1607899500000|2020-12-13 22:45:00|276|274|275.68|273.68|276.02|274.02|275.31|273.31|234
1607899800000|2020-12-13 22:50:00|275.67|273.67|275.85|273.85|275.89|273.89|275.67|273.67|113
1607900100000|2020-12-13 22:55:00|275.84|273.84|275.83|273.83|275.87|273.87|275.65|273.65|171
1607900400000|2020-12-13 23:00:00|275.84|273.84|275.74|273.74|275.98|273.98|275.7|273.7|220
1607900700000|2020-12-13 23:05:00|275.73|273.73|276.18|274.18|276.18|274.18|275.73|273.73|218
1607901000000|2020-12-13 23:10:00|276.19|274.19|276.43|274.43|276.73|274.73|276.19|274.19|281
1607901300000|2020-12-13 23:15:00|276.42|274.42|276.29|274.29|276.65|274.65|276.24|274.24|212
1607901600000|2020-12-13 23:20:00|276.3|274.3|276.54|274.54|276.54|274.54|276.28|274.28|136
1607901900000|2020-12-13 23:25:00|276.56|274.56|276.63|274.63|276.75|274.75|276.37|274.37|205
1607902200000|2020-12-13 23:30:00|276.62|274.62|276.48|274.48|276.67|274.67|276.47|274.47|218
1607902500000|2020-12-13 23:35:00|276.49|274.49|276.09|274.09|276.57|274.57|276.06|274.06|238
1607902800000|2020-12-13 23:40:00|276.1|274.1|275.83|273.83|276.16|274.16|275.83|273.83|140
1607903100000|2020-12-13 23:45:00|275.84|273.84|276.2|274.2|276.38|274.38|275.84|273.84|168
1607903400000|2020-12-13 23:50:00|276.21|274.21|276.15|274.15|276.38|274.38|276|274|195
1607903700000|2020-12-13 23:55:00|276.16|274.16|276.71|274.71|276.76|274.76|276.16|274.16|170
1607904000000|2020-12-14 00:00:00|276.7|274.7|276.46|274.46|276.7|274.7|276.09|274.09|323
1607904300000|2020-12-14 00:05:00|276.45|274.45|275.61|273.61|276.46|274.46|275.52|273.52|341
1607904600000|2020-12-14 00:10:00|275.6|273.6|275.52|273.52|275.67|273.67|275.21|273.21|357
1607904900000|2020-12-14 00:15:00|275.51|273.51|275.7|273.7|275.72|273.72|275.46|273.46|159
1607905200000|2020-12-14 00:20:00|275.71|273.71|275.93|273.93|275.93|273.93|275.61|273.61|249
1607905500000|2020-12-14 00:25:00|275.94|273.94|275.99|273.99|276.03|274.03|275.63|273.63|197
1607905800000|2020-12-14 00:30:00|276|274|275.7|273.7|276.13|274.13|275.58|273.58|237
1607906100000|2020-12-14 00:35:00|275.67|273.67|275.4|273.4|275.67|273.67|275.15|273.15|165
1607906400000|2020-12-14 00:40:00|275.39|273.39|275.24|273.24|275.39|273.39|275.22|273.22|148
1607906700000|2020-12-14 00:45:00|275.25|273.25|274.14|272.14|275.25|273.25|273.98|271.98|385
1607907000000|2020-12-14 00:50:00|274.17|272.17|274.57|272.57|274.81|272.81|273.94|271.94|294
1607907300000|2020-12-14 00:55:00|274.56|272.56|275.18|273.18|275.18|273.18|274.41|272.41|175
1607907600000|2020-12-14 01:00:00|275.17|273.17|275.23|273.23|275.36|273.36|274.57|272.57|302
1607907900000|2020-12-14 01:05:00|275.33|273.33|275.22|273.22|275.79|273.79|275.14|273.14|318
1607908200000|2020-12-14 01:10:00|275.21|273.21|275.55|273.55|275.61|273.61|275.1|273.1|259
1607908500000|2020-12-14 01:15:00|275.56|273.56|275.91|273.91|275.95|273.95|275.54|273.54|177
1607908800000|2020-12-14 01:20:00|275.9|273.9|275.77|273.77|276|274|275.77|273.77|248
1607909100000|2020-12-14 01:25:00|275.78|273.78|276.04|274.04|276.57|274.57|275.78|273.78|246
1607909400000|2020-12-14 01:30:00|276.03|274.03|276.1|274.1|276.59|274.59|275.96|273.96|236
1607909700000|2020-12-14 01:35:00|276.14|274.14|276.09|274.09|276.42|274.42|276.08|274.08|203
1607910000000|2020-12-14 01:40:00|276.1|274.1|275.82|273.82|276.12|274.12|275.77|273.77|203
1607910300000|2020-12-14 01:45:00|275.81|273.81|275.32|273.32|275.81|273.81|275.19|273.19|224
1607910600000|2020-12-14 01:50:00|275.31|273.31|275.38|273.38|275.45|273.45|275.08|273.08|217
1607910900000|2020-12-14 01:55:00|275.34|273.34|275.36|273.36|275.46|273.46|275.13|273.13|230
1607911200000|2020-12-14 02:00:00|275.33|273.33|274.54|272.54|275.33|273.33|274.53|272.53|229
1607911500000|2020-12-14 02:05:00|274.55|272.55|274.97|272.97|274.97|272.97|274.55|272.55|165
1607911800000|2020-12-14 02:10:00|274.98|272.98|275.2|273.2|275.27|273.27|274.83|272.83|192
1607912100000|2020-12-14 02:15:00|275.19|273.19|275.38|273.38|275.38|273.38|275.09|273.09|138
1607912400000|2020-12-14 02:20:00|275.36|273.36|275.56|273.56|275.64|273.64|275.13|273.13|156
1607912700000|2020-12-14 02:25:00|275.59|273.59|275.73|273.73|275.95|273.95|275.56|273.56|240
1607913000000|2020-12-14 02:30:00|275.79|273.79|275.9|273.9|275.93|273.93|275.58|273.58|211
1607913300000|2020-12-14 02:35:00|275.87|273.87|276.32|274.32|276.36|274.36|275.69|273.69|238
1607913600000|2020-12-14 02:40:00|276.3|274.3|276.38|274.38|276.38|274.38|276.13|274.13|131
1607913900000|2020-12-14 02:45:00|276.36|274.36|276.55|274.55|276.7|274.7|276.28|274.28|181
1607914200000|2020-12-14 02:50:00|276.53|274.53|276.85|274.85|276.9|274.9|276.51|274.51|148
1607914500000|2020-12-14 02:55:00|276.8|274.8|277.46|275.46|277.46|275.46|276.71|274.71|319
1607914800000|2020-12-14 03:00:00|277.47|275.47|277.81|275.81|278.08|276.08|277.39|275.39|302
1607915100000|2020-12-14 03:05:00|277.8|275.8|277.6|275.6|277.8|275.8|277.44|275.44|248
1607915400000|2020-12-14 03:10:00|277.59|275.59|277.6|275.6|277.65|275.65|277.13|275.13|218
1607915700000|2020-12-14 03:15:00|277.59|275.59|277.53|275.53|277.71|275.71|277.5|275.5|130
1607916000000|2020-12-14 03:20:00|277.59|275.59|277.18|275.18|277.7|275.7|276.77|274.77|297
1607916300000|2020-12-14 03:25:00|277.19|275.19|277.13|275.13|277.24|275.24|276.95|274.95|191
1607916600000|2020-12-14 03:30:00|277.12|275.12|276.95|274.95|277.19|275.19|276.37|274.37|245
1607916900000|2020-12-14 03:35:00|276.98|274.98|276.43|274.43|277|275|276.21|274.21|243
1607917200000|2020-12-14 03:40:00|276.42|274.42|276.15|274.15|276.46|274.46|275.94|273.94|264
1607917500000|2020-12-14 03:45:00|276.16|274.16|276.11|274.11|276.4|274.4|276.11|274.11|151
1607917800000|2020-12-14 03:50:00|276.1|274.1|276.21|274.21|276.29|274.29|275.93|273.93|161
1607918100000|2020-12-14 03:55:00|276.19|274.19|276.07|274.07|276.21|274.21|276.03|274.03|117
1607918400000|2020-12-14 04:00:00|276.06|274.06|276.29|274.29|276.29|274.29|275.8|273.8|141
1607918700000|2020-12-14 04:05:00|276.3|274.3|275.9|273.9|276.35|274.35|275.7|273.7|140
1607919000000|2020-12-14 04:10:00|275.91|273.91|276.17|274.17|276.28|274.28|275.91|273.91|87
1607919300000|2020-12-14 04:15:00|276.16|274.16|274.66|272.66|276.16|274.16|274.66|272.66|304
1607919600000|2020-12-14 04:20:00|274.64|272.64|274.76|272.76|275.22|273.22|274.59|272.59|430
1607919900000|2020-12-14 04:25:00|274.75|272.75|274.49|272.49|274.82|272.82|274.33|272.33|339
1607920200000|2020-12-14 04:30:00|274.5|272.5|274.83|272.83|274.94|272.94|274.48|272.48|253
1607920500000|2020-12-14 04:35:00|274.84|272.84|274.62|272.62|274.85|272.85|274.42|272.42|353
1607920800000|2020-12-14 04:40:00|274.61|272.61|274.61|272.61|274.87|272.87|274.48|272.48|254
1607921100000|2020-12-14 04:45:00|274.6|272.6|274.47|272.47|274.81|272.81|274.38|272.38|282
1607921400000|2020-12-14 04:50:00|274.46|272.46|273.8|271.8|274.47|272.47|273.8|271.8|218
1607921700000|2020-12-14 04:55:00|273.79|271.79|274.73|272.73|275.01|273.01|273.76|271.76|246
1607922000000|2020-12-14 05:00:00|274.75|272.75|273.09|271.09|274.76|272.76|272.83|270.83|343
1607922300000|2020-12-14 05:05:00|273.1|271.1|273.47|271.47|273.54|271.54|273.09|271.09|286
1607922600000|2020-12-14 05:10:00|273.46|271.46|273|271|273.8|271.8|272.89|270.89|299
1607922900000|2020-12-14 05:15:00|273.01|271.01|272.75|270.75|273.05|271.05|272.38|270.38|301
1607923200000|2020-12-14 05:20:00|272.76|270.76|273.1|271.1|273.21|271.21|272.66|270.66|176
1607923500000|2020-12-14 05:25:00|273.09|271.09|273.55|271.55|273.78|271.78|273.05|271.05|275
1607923800000|2020-12-14 05:30:00|273.57|271.57|273.15|271.15|273.62|271.62|273.12|271.12|200
1607924100000|2020-12-14 05:35:00|273.14|271.14|273.57|271.57|273.68|271.68|273.14|271.14|178
1607924400000|2020-12-14 05:40:00|273.58|271.58|273.16|271.16|273.58|271.58|273.14|271.14|164
1607924700000|2020-12-14 05:45:00|273.15|271.15|273.82|271.82|273.89|271.89|273.13|271.13|225
1607925000000|2020-12-14 05:50:00|273.81|271.81|273.55|271.55|273.84|271.84|273.29|271.29|276
1607925300000|2020-12-14 05:55:00|273.52|271.52|273.66|271.66|273.66|271.66|273.23|271.23|162
1607925600000|2020-12-14 06:00:00|273.65|271.65|274.12|272.12|274.3|272.3|273.58|271.58|214
1607925900000|2020-12-14 06:05:00|274.13|272.13|273.99|271.99|274.31|272.31|273.83|271.83|269
1607926200000|2020-12-14 06:10:00|273.98|271.98|273.88|271.88|273.98|271.98|273.85|271.85|74
1607926500000|2020-12-14 06:15:00|273.87|271.87|273.95|271.95|274.15|272.15|273.87|271.87|94
1607926800000|2020-12-14 06:20:00|273.96|271.96|274.04|272.04|274.11|272.11|273.95|271.95|68
1607927100000|2020-12-14 06:25:00|274.03|272.03|273.84|271.84|274.1|272.1|273.84|271.84|132
1607927400000|2020-12-14 06:30:00|273.83|271.83|273.72|271.72|273.88|271.88|273.69|271.69|95
1607927700000|2020-12-14 06:35:00|273.71|271.71|273.86|271.86|273.97|271.97|273.65|271.65|138
1607928000000|2020-12-14 06:40:00|273.87|271.87|273.76|271.76|273.92|271.92|273.5|271.5|159
1607928300000|2020-12-14 06:45:00|273.75|271.75|273.65|271.65|273.84|271.84|273.62|271.62|107
1607928600000|2020-12-14 06:50:00|273.7|271.7|273.95|271.95|274.06|272.06|273.7|271.7|138
1607928900000|2020-12-14 06:55:00|273.96|271.96|274.68|272.68|274.71|272.71|273.96|271.96|188
1607929200000|2020-12-14 07:00:00|274.67|272.67|274.14|272.14|274.67|272.67|274.14|272.14|155
1607929500000|2020-12-14 07:05:00|274.13|272.13|274.18|272.18|274.23|272.23|274.02|272.02|168
1607929800000|2020-12-14 07:10:00|274.19|272.19|273.6|271.6|274.2|272.2|273.59|271.59|112
1607930100000|2020-12-14 07:15:00|273.59|271.59|273.46|271.46|273.67|271.67|272.88|270.88|255
1607930400000|2020-12-14 07:20:00|273.47|271.47|273.55|271.55|273.63|271.63|273.21|271.21|153
1607930700000|2020-12-14 07:25:00|273.57|271.57|273.53|271.53|273.79|271.79|273.53|271.53|125
1607931000000|2020-12-14 07:30:00|273.54|271.54|274.09|272.09|274.39|272.39|273.51|271.51|186
1607931300000|2020-12-14 07:35:00|274.11|272.11|274.33|272.33|274.43|272.43|274.02|272.02|190
1607931600000|2020-12-14 07:40:00|274.32|272.32|274.5|272.5|274.51|272.51|274.25|272.25|119
1607931900000|2020-12-14 07:45:00|274.49|272.49|274.23|272.23|274.57|272.57|274.23|272.23|134
1607932200000|2020-12-14 07:50:00|274.24|272.24|273.71|271.71|274.26|272.26|273.69|271.69|195
1607932500000|2020-12-14 07:55:00|273.7|271.7|273.72|271.72|273.86|271.86|273.69|271.69|174
1607932800000|2020-12-14 08:00:00|273.73|271.73|274.13|272.13|274.14|272.14|273.61|271.61|118
1607933100000|2020-12-14 08:05:00|274.14|272.14|274.18|272.18|274.2|272.2|273.98|271.98|75
1607933400000|2020-12-14 08:10:00|274.19|272.19|274.7|272.7|274.76|272.76|274.18|272.18|286
1607933700000|2020-12-14 08:15:00|274.71|272.71|275.04|273.04|275.04|273.04|274.71|272.71|180
1607934000000|2020-12-14 08:20:00|275.03|273.03|274.66|272.66|275.04|273.04|274.6|272.6|211
1607934300000|2020-12-14 08:25:00|274.65|272.65|274.53|272.53|274.78|272.78|274.5|272.5|92
1607934600000|2020-12-14 08:30:00|274.54|272.54|274.91|272.91|274.97|272.97|274.46|272.46|163
1607934900000|2020-12-14 08:35:00|274.92|272.92|275|273|275.01|273.01|274.52|272.52|160
1607935200000|2020-12-14 08:40:00|275.01|273.01|275.01|273.01|275.12|273.12|274.82|272.82|86
1607935500000|2020-12-14 08:45:00|274.98|272.98|274.88|272.88|275.01|273.01|274.7|272.7|136
1607935800000|2020-12-14 08:50:00|274.86|272.86|275.11|273.11|275.16|273.16|274.76|272.76|132
1607936100000|2020-12-14 08:55:00|275.12|273.12|274.93|272.93|275.2|273.2|274.93|272.93|128
1607936400000|2020-12-14 09:00:00|274.94|272.94|275.14|273.14|275.34|273.34|274.94|272.94|235
1607936700000|2020-12-14 09:05:00|275.12|273.12|275|273|275.14|273.14|274.98|272.98|110
1607937000000|2020-12-14 09:10:00|274.99|272.99|273.72|271.72|274.99|272.99|273.67|271.67|191
1607937300000|2020-12-14 09:15:00|273.71|271.71|273.59|271.59|273.78|271.78|273.36|271.36|231
1607937600000|2020-12-14 09:20:00|273.58|271.58|273.42|271.42|273.64|271.64|273.4|271.4|156
1607937900000|2020-12-14 09:25:00|273.43|271.43|273.59|271.59|273.64|271.64|273.43|271.43|124
1607938200000|2020-12-14 09:30:00|273.58|271.58|273.29|271.29|273.6|271.6|273.11|271.11|206
1607938500000|2020-12-14 09:35:00|273.3|271.3|273.5|271.5|273.63|271.63|273.3|271.3|98
1607938800000|2020-12-14 09:40:00|273.51|271.51|273.69|271.69|273.69|271.69|273.46|271.46|110
1607939100000|2020-12-14 09:45:00|273.7|271.7|273.55|271.55|273.7|271.7|273.55|271.55|51
1607939400000|2020-12-14 09:50:00|273.56|271.56|273.56|271.56|273.64|271.64|273.53|271.53|132
1607939700000|2020-12-14 09:55:00|273.57|271.57|273.69|271.69|273.69|271.69|273.28|271.28|163
1607940000000|2020-12-14 10:00:00|273.68|271.68|273.93|271.93|273.98|271.98|273.58|271.58|173
1607940300000|2020-12-14 10:05:00|273.95|271.95|274.2|272.2|274.35|272.35|273.93|271.93|231
1607940600000|2020-12-14 10:10:00|274.21|272.21|274.45|272.45|275.06|273.06|274.21|272.21|180
1607940900000|2020-12-14 10:15:00|274.46|272.46|273.78|271.78|274.5|272.5|273.7|271.7|282
1607941200000|2020-12-14 10:20:00|273.77|271.77|273.7|271.7|274.04|272.04|273.62|271.62|181
1607941500000|2020-12-14 10:25:00|273.69|271.69|273.79|271.79|273.98|271.98|273.67|271.67|172
1607941800000|2020-12-14 10:30:00|273.8|271.8|273.75|271.75|273.93|271.93|273.7|271.7|135
1607942100000|2020-12-14 10:35:00|273.74|271.74|273.33|271.33|273.77|271.77|273.3|271.3|138
1607942400000|2020-12-14 10:40:00|273.34|271.34|270.74|268.74|273.34|271.34|270.66|268.66|310
1607942700000|2020-12-14 10:45:00|270.72|268.72|270.46|268.46|271.12|269.12|270.18|268.18|449
1607943000000|2020-12-14 10:50:00|270.48|268.48|270.35|268.35|270.76|268.76|269.65|267.65|618
1607943300000|2020-12-14 10:55:00|270.36|268.36|269.91|267.91|270.47|268.47|269.91|267.91|347
1607943600000|2020-12-14 11:00:00|269.9|267.9|270.37|268.37|270.73|268.73|269.72|267.72|356
1607943900000|2020-12-14 11:05:00|270.33|268.33|269.58|267.58|270.34|268.34|269.58|267.58|296
1607944200000|2020-12-14 11:10:00|269.57|267.57|269.61|267.61|270.06|268.06|269.57|267.57|308
1607944500000|2020-12-14 11:15:00|269.63|267.63|270.12|268.12|270.29|268.29|269.62|267.62|243
1607944800000|2020-12-14 11:20:00|270.11|268.11|270.24|268.24|270.3|268.3|270.07|268.07|110
1607945100000|2020-12-14 11:25:00|270.25|268.25|270.18|268.18|270.33|268.33|270.18|268.18|106
1607945400000|2020-12-14 11:30:00|270.22|268.22|270.33|268.33|270.33|268.33|270.14|268.14|102
1607945700000|2020-12-14 11:35:00|270.32|268.32|270.47|268.47|270.5|268.5|270.32|268.32|116
1607946000000|2020-12-14 11:40:00|270.46|268.46|269.9|267.9|270.48|268.48|269.55|267.55|189
1607946300000|2020-12-14 11:45:00|269.89|267.89|270.56|268.56|270.56|268.56|269.7|267.7|179
1607946600000|2020-12-14 11:50:00|270.57|268.57|270.18|268.18|270.6|268.6|269.97|267.97|212
1607946900000|2020-12-14 11:55:00|270.19|268.19|269.92|267.92|270.23|268.23|269.89|267.89|148
1607947200000|2020-12-14 12:00:00|269.98|267.98|270.85|268.85|270.87|268.87|269.9|267.9|225
1607947500000|2020-12-14 12:05:00|270.88|268.88|270.81|268.81|271.2|269.2|270.78|268.78|177
1607947800000|2020-12-14 12:10:00|270.78|268.78|270.25|268.25|270.85|268.85|270.15|268.15|196
1607948100000|2020-12-14 12:15:00|270.26|268.26|269.66|267.66|270.39|268.39|269.62|267.62|218
1607948400000|2020-12-14 12:20:00|269.64|267.64|269.65|267.65|269.74|267.74|269.53|267.53|236
1607948700000|2020-12-14 12:25:00|269.64|267.64|270.51|268.51|270.56|268.56|269.62|267.62|212
1607949000000|2020-12-14 12:30:00|270.52|268.52|270.08|268.08|270.64|268.64|269.89|267.89|221
1607949300000|2020-12-14 12:35:00|270.07|268.07|269.64|267.64|270.13|268.13|269.62|267.62|157
1607949600000|2020-12-14 12:40:00|269.63|267.63|269.59|267.59|269.65|267.65|268.92|266.92|327
1607949900000|2020-12-14 12:45:00|269.58|267.58|269.75|267.75|269.83|267.83|269.47|267.47|270
1607950200000|2020-12-14 12:50:00|269.73|267.73|269.35|267.35|269.74|267.74|269.27|267.27|318
1607950500000|2020-12-14 12:55:00|269.36|267.36|269.82|267.82|269.83|267.83|269.29|267.29|200
1607950800000|2020-12-14 13:00:00|269.83|267.83|270.14|268.14|270.23|268.23|269.83|267.83|138
1607951100000|2020-12-14 13:05:00|270.13|268.13|269.67|267.67|270.19|268.19|269.58|267.58|184
1607951400000|2020-12-14 13:10:00|269.65|267.65|269.66|267.66|269.72|267.72|269.58|267.58|222
1607951700000|2020-12-14 13:15:00|269.68|267.68|269.28|267.28|269.68|267.68|269.26|267.26|187
1607952000000|2020-12-14 13:20:00|269.29|267.29|269.01|267.01|269.31|267.31|268.78|266.78|258
1607952300000|2020-12-14 13:25:00|269|267|269.47|267.47|269.47|267.47|268.99|266.99|221
1607952600000|2020-12-14 13:30:00|269.46|267.46|269.79|267.79|269.79|267.79|269.45|267.45|137
1607952900000|2020-12-14 13:35:00|269.8|267.8|270.57|268.57|270.67|268.67|269.8|267.8|212
1607953200000|2020-12-14 13:40:00|270.58|268.58|271.35|269.35|271.35|269.35|270.58|268.58|175
1607953500000|2020-12-14 13:45:00|271.39|269.39|271.12|269.12|271.42|269.42|271.1|269.1|197
1607953800000|2020-12-14 13:50:00|271.1|269.1|271.03|269.03|271.12|269.12|270.75|268.75|228
1607954100000|2020-12-14 13:55:00|271.01|269.01|270.99|268.99|271.07|269.07|270.94|268.94|99
1607954400000|2020-12-14 14:00:00|271|269|270.79|268.79|271.11|269.11|270.76|268.76|169
1607954700000|2020-12-14 14:05:00|270.8|268.8|270.46|268.46|270.82|268.82|270.32|268.32|150
1607955000000|2020-12-14 14:10:00|270.45|268.45|270.47|268.47|270.62|268.62|270.41|268.41|155
1607955300000|2020-12-14 14:15:00|270.46|268.46|270|268|270.46|268.46|270|268|148
1607955600000|2020-12-14 14:20:00|270.01|268.01|269.72|267.72|270.05|268.05|269.72|267.72|260
1607955900000|2020-12-14 14:25:00|269.7|267.7|269.84|267.84|270.01|268.01|269.6|267.6|209
1607956200000|2020-12-14 14:30:00|269.81|267.81|269.84|267.84|269.98|267.98|269.75|267.75|253
1607956500000|2020-12-14 14:35:00|269.85|267.85|270.04|268.04|270.05|268.05|269.82|267.82|226
1607956800000|2020-12-14 14:40:00|270.06|268.06|269.97|267.97|270.1|268.1|269.94|267.94|137
1607957100000|2020-12-14 14:45:00|269.95|267.95|270.32|268.32|270.33|268.33|269.95|267.95|185
1607957400000|2020-12-14 14:50:00|270.31|268.31|270.63|268.63|270.74|268.74|270.3|268.3|206
1607957700000|2020-12-14 14:55:00|270.65|268.65|270.91|268.91|270.95|268.95|270.64|268.64|194
1607958000000|2020-12-14 15:00:00|270.92|268.92|272.26|270.26|272.31|270.31|270.92|268.92|183
1607958300000|2020-12-14 15:05:00|272.28|270.28|273.77|271.77|273.77|271.77|272.26|270.26|243
1607958600000|2020-12-14 15:10:00|273.76|271.76|273.59|271.59|273.97|271.97|273.4|271.4|394
1607958900000|2020-12-14 15:15:00|273.58|271.58|272.86|270.86|273.59|271.59|272.83|270.83|380
1607959200000|2020-12-14 15:20:00|272.87|270.87|272.58|270.58|272.99|270.99|272.47|270.47|183
1607959500000|2020-12-14 15:25:00|272.57|270.57|272.88|270.88|273.16|271.16|272.51|270.51|231
1607959800000|2020-12-14 15:30:00|272.87|270.87|271.96|269.96|272.92|270.92|271.96|269.96|246
1607960100000|2020-12-14 15:35:00|271.95|269.95|271.88|269.88|272.06|270.06|271.76|269.76|249
1607960400000|2020-12-14 15:40:00|271.89|269.89|272.14|270.14|272.24|270.24|271.86|269.86|191
1607960700000|2020-12-14 15:45:00|272.13|270.13|271.85|269.85|272.18|270.18|271.81|269.81|149
1607961000000|2020-12-14 15:50:00|271.83|269.83|271.78|269.78|272.02|270.02|271.75|269.75|211
1607961300000|2020-12-14 15:55:00|271.79|269.79|271.87|269.87|272.18|270.18|271.78|269.78|204
1607961600000|2020-12-14 16:00:00|271.89|269.89|272.03|270.03|272.14|270.14|271.53|269.53|269
1607961900000|2020-12-14 16:05:00|272.04|270.04|270.35|268.35|272.04|270.04|270.3|268.3|285
1607962200000|2020-12-14 16:10:00|270.33|268.33|269.91|267.91|270.62|268.62|269.7|267.7|295
1607962500000|2020-12-14 16:15:00|269.89|267.89|270.19|268.19|270.19|268.19|269.84|267.84|225
1607962800000|2020-12-14 16:20:00|270.2|268.2|270.04|268.04|270.37|268.37|269.94|267.94|170
1607963100000|2020-12-14 16:25:00|270.03|268.03|269.63|267.63|270.04|268.04|269.53|267.53|249
1607963400000|2020-12-14 16:30:00|269.64|267.64|269.81|267.81|269.93|267.93|269.57|267.57|276
1607963700000|2020-12-14 16:35:00|269.82|267.82|269.92|267.92|270.27|268.27|269.76|267.76|243
1607964000000|2020-12-14 16:40:00|269.91|267.91|269.22|267.22|269.93|267.93|268.98|266.98|302
1607964300000|2020-12-14 16:45:00|269.24|267.24|269.43|267.43|269.57|267.57|269.22|267.22|253
1607964600000|2020-12-14 16:50:00|269.42|267.42|269.42|267.42|269.61|267.61|269.35|267.35|154
1607964900000|2020-12-14 16:55:00|269.43|267.43|268.17|266.17|269.47|267.47|268.16|266.16|275
1607965200000|2020-12-14 17:00:00|268.16|266.16|266.42|264.42|268.75|266.75|266.4|264.4|410
1607965500000|2020-12-14 17:05:00|266.29|264.29|267.57|265.57|267.69|265.69|266.22|264.22|508
1607965800000|2020-12-14 17:10:00|267.56|265.56|267.68|265.68|267.79|265.79|267.36|265.36|239
1607966100000|2020-12-14 17:15:00|267.67|265.67|267.65|265.65|267.72|265.72|267.28|265.28|209
1607966400000|2020-12-14 17:20:00|267.66|265.66|267.22|265.22|267.8|265.8|267.09|265.09|196
1607966700000|2020-12-14 17:25:00|267.21|265.21|268.48|266.48|268.67|266.67|267.2|265.2|308
1607967000000|2020-12-14 17:30:00|268.49|266.49|268.39|266.39|268.5|266.5|268.15|266.15|146
1607967300000|2020-12-14 17:35:00|268.4|266.4|268.55|266.55|268.56|266.56|268.32|266.32|133
1607967600000|2020-12-14 17:40:00|268.56|266.56|268.56|266.56|268.64|266.64|268.4|266.4|130
1607967900000|2020-12-14 17:45:00|268.55|266.55|268.64|266.64|268.65|266.65|268.48|266.48|97
1607968200000|2020-12-14 17:50:00|268.65|266.65|268.59|266.59|268.72|266.72|268.55|266.55|107
1607968500000|2020-12-14 17:55:00|268.6|266.6|268.7|266.7|268.78|266.78|268.57|266.57|102
1607968800000|2020-12-14 18:00:00|268.71|266.71|269.26|267.26|269.33|267.33|268.71|266.71|153
1607969100000|2020-12-14 18:05:00|269.27|267.27|269.2|267.2|269.4|267.4|269.09|267.09|162
1607969400000|2020-12-14 18:10:00|269.18|267.18|269.25|267.25|269.27|267.27|269.18|267.18|107
1607969700000|2020-12-14 18:15:00|269.26|267.26|269.91|267.91|269.91|267.91|269.25|267.25|175
1607970000000|2020-12-14 18:20:00|269.92|267.92|269.78|267.78|269.96|267.96|269.73|267.73|85
1607970300000|2020-12-14 18:25:00|269.79|267.79|270.05|268.05|270.12|268.12|269.77|267.77|120
1607970600000|2020-12-14 18:30:00|270.06|268.06|270.59|268.59|270.65|268.65|270.05|268.05|194
1607970900000|2020-12-14 18:35:00|270.6|268.6|270.38|268.38|270.68|268.68|270.13|268.13|203
1607971200000|2020-12-14 18:40:00|270.39|268.39|270.66|268.66|270.69|268.69|270.37|268.37|106
1607971500000|2020-12-14 18:45:00|270.65|268.65|270.56|268.56|270.65|268.65|270.43|268.43|132
1607971800000|2020-12-14 18:50:00|270.57|268.57|270.57|268.57|270.62|268.62|270.43|268.43|113
1607972100000|2020-12-14 18:55:00|270.59|268.59|271.23|269.23|271.24|269.24|270.57|268.57|153
1607972400000|2020-12-14 19:00:00|271.2|269.2|270.7|268.7|271.3|269.3|270.7|268.7|184
1607972700000|2020-12-14 19:05:00|270.69|268.69|270.79|268.79|270.93|268.93|270.59|268.59|184
1607973000000|2020-12-14 19:10:00|270.78|268.78|270.47|268.47|270.85|268.85|270.47|268.47|159
1607973300000|2020-12-14 19:15:00|270.46|268.46|270.81|268.81|270.81|268.81|270.46|268.46|106
1607973600000|2020-12-14 19:20:00|270.8|268.8|271.02|269.02|271.05|269.05|270.61|268.61|185
1607973900000|2020-12-14 19:25:00|271.05|269.05|271.1|269.1|271.33|269.33|270.99|268.99|204
1607974200000|2020-12-14 19:30:00|271.11|269.11|270.94|268.94|271.18|269.18|270.86|268.86|105
1607974500000|2020-12-14 19:35:00|270.92|268.92|271.31|269.31|271.33|269.33|270.92|268.92|146
1607974800000|2020-12-14 19:40:00|271.3|269.3|271.12|269.12|271.46|269.46|271.12|269.12|107
1607975100000|2020-12-14 19:45:00|271.09|269.09|270.89|268.89|271.14|269.14|270.75|268.75|199
1607975400000|2020-12-14 19:50:00|270.9|268.9|271.11|269.11|271.13|269.13|270.83|268.83|208
1607975700000|2020-12-14 19:55:00|271.12|269.12|271.59|269.59|271.7|269.7|271.1|269.1|153
1607976000000|2020-12-14 20:00:00|271.6|269.6|272.03|270.03|272.09|270.09|271.6|269.6|144
1607976300000|2020-12-14 20:05:00|272.01|270.01|271.65|269.65|272.01|270.01|271.6|269.6|98
1607976600000|2020-12-14 20:10:00|271.66|269.66|271.62|269.62|271.9|269.9|271.62|269.62|82
1607976900000|2020-12-14 20:15:00|271.57|269.57|271.61|269.61|271.73|269.73|271.57|269.57|86
1607977200000|2020-12-14 20:20:00|271.62|269.62|271.45|269.45|271.62|269.62|271.42|269.42|109
1607977500000|2020-12-14 20:25:00|271.44|269.44|271.44|269.44|271.51|269.51|271.22|269.22|186
1607977800000|2020-12-14 20:30:00|271.49|269.49|271.56|269.56|271.64|269.64|271.45|269.45|153
1607978100000|2020-12-14 20:35:00|271.57|269.57|271.83|269.83|271.87|269.87|271.56|269.56|96
1607978400000|2020-12-14 20:40:00|271.82|269.82|271.79|269.79|271.82|269.82|271.61|269.61|140
1607978700000|2020-12-14 20:45:00|271.78|269.78|271.99|269.99|272.03|270.03|271.78|269.78|117
1607979000000|2020-12-14 20:50:00|272|270|272.09|270.09|272.12|270.12|271.98|269.98|109
1607979300000|2020-12-14 20:55:00|272.08|270.08|272.14|270.14|272.24|270.24|272.05|270.05|159
1607979600000|2020-12-14 21:00:00|272.15|270.15|272.15|270.15|272.35|270.35|271.95|269.95|166
1607979900000|2020-12-14 21:05:00|272.14|270.14|271.9|269.9|272.24|270.24|271.79|269.79|162
1607980200000|2020-12-14 21:10:00|271.89|269.89|271.61|269.61|271.92|269.92|271.53|269.53|146
1607980500000|2020-12-14 21:15:00|271.62|269.62|271.6|269.6|271.62|269.62|271.52|269.52|149
1607980800000|2020-12-14 21:20:00|271.61|269.61|271.79|269.79|271.88|269.88|271.61|269.61|125
1607981100000|2020-12-14 21:25:00|271.78|269.78|271.48|269.48|271.79|269.79|271.46|269.46|235
1607981400000|2020-12-14 21:30:00|271.47|269.47|271.57|269.57|271.58|269.58|271.44|269.44|107
1607981700000|2020-12-14 21:35:00|271.56|269.56|271.47|269.47|271.95|269.95|271.47|269.47|205
1607982000000|2020-12-14 21:40:00|271.46|269.46|271.35|269.35|271.48|269.48|271.25|269.25|182
1607982300000|2020-12-14 21:45:00|271.38|269.38|271.5|269.5|271.53|269.53|271.35|269.35|87
1607982600000|2020-12-14 21:50:00|271.49|269.49|271.81|269.81|271.88|269.88|271.38|269.38|145
1607982900000|2020-12-14 21:55:00|271.82|269.82|271.71|269.71|271.82|269.82|271.53|269.53|125
1607983200000|2020-12-14 22:00:00|271.72|269.72|271.99|269.99|272.02|270.02|271.66|269.66|95
1607983500000|2020-12-14 22:05:00|272|270|271.98|269.98|272.09|270.09|271.97|269.97|106
1607983800000|2020-12-14 22:10:00|271.99|269.99|272.41|270.41|272.41|270.41|271.99|269.99|139
1607984100000|2020-12-14 22:15:00|272.42|270.42|272.68|270.68|272.68|270.68|272.37|270.37|188
1607984400000|2020-12-14 22:20:00|272.66|270.66|272.57|270.57|272.73|270.73|272.55|270.55|114
1607984700000|2020-12-14 22:25:00|272.58|270.58|272.7|270.7|272.7|270.7|272.5|270.5|65
1607985000000|2020-12-14 22:30:00|272.73|270.73|272.89|270.89|272.89|270.89|272.69|270.69|122
1607985300000|2020-12-14 22:35:00|272.9|270.9|273.91|271.91|274.16|272.16|272.84|270.84|191
1607985600000|2020-12-14 22:40:00|274.02|272.02|274.12|272.12|274.48|272.48|273.97|271.97|175
1607985900000|2020-12-14 22:45:00|274.13|272.13|273.66|271.66|274.13|272.13|273.65|271.65|219
1607986200000|2020-12-14 22:50:00|273.65|271.65|273.53|271.53|273.67|271.67|273.47|271.47|128
1607986500000|2020-12-14 22:55:00|273.52|271.52|273.88|271.88|273.88|271.88|273.48|271.48|136
1607986800000|2020-12-14 23:00:00|273.85|271.85|273.47|271.47|274.03|272.03|273.47|271.47|84
1607987100000|2020-12-14 23:05:00|273.48|271.48|273.57|271.57|273.57|271.57|273.13|271.13|153
1607987400000|2020-12-14 23:10:00|273.58|271.58|275.64|273.64|275.64|273.64|273.58|271.58|248
1607987700000|2020-12-14 23:15:00|275.69|273.69|277.16|275.16|277.49|275.49|275.34|273.34|387
1607988000000|2020-12-14 23:20:00|277.15|275.15|278.32|276.32|278.71|276.71|276.88|274.88|363
1607988300000|2020-12-14 23:25:00|278.31|276.31|280.7|278.7|280.74|278.74|278.31|276.31|333
1607988600000|2020-12-14 23:30:00|280.79|278.79|280.15|278.15|281.09|279.09|280.14|278.14|450
1607988900000|2020-12-14 23:35:00|280.16|278.16|277.1|275.1|280.2|278.2|276.84|274.84|469
1607989200000|2020-12-14 23:40:00|277.08|275.08|276.47|274.47|277.42|275.42|276.08|274.08|404
1607989500000|2020-12-14 23:45:00|276.48|274.48|277.31|275.31|277.35|275.35|276.36|274.36|330
1607989800000|2020-12-14 23:50:00|277.32|275.32|277.32|275.32|277.38|275.38|276.85|274.85|198
1607990100000|2020-12-14 23:55:00|277.36|275.36|277.84|275.84|277.87|275.87|277.31|275.31|199
1607990400000|2020-12-15 00:00:00|277.85|275.85|278.02|276.02|278.5|276.5|277.82|275.82|334
1607990700000|2020-12-15 00:05:00|278.01|276.01|277.36|275.36|278.16|276.16|276.99|274.99|357
1607991000000|2020-12-15 00:10:00|277.37|275.37|278.3|276.3|278.36|276.36|277.29|275.29|233
1607991300000|2020-12-15 00:15:00|278.31|276.31|277.64|275.64|278.46|276.46|277.62|275.62|208
1607991600000|2020-12-15 00:20:00|277.65|275.65|278.55|276.55|278.62|276.62|277.57|275.57|231
1607991900000|2020-12-15 00:25:00|278.57|276.57|279.03|277.03|279.11|277.11|278.21|276.21|192
1607992200000|2020-12-15 00:30:00|279.02|277.02|279.57|277.57|279.57|277.57|278.86|276.86|195
1607992500000|2020-12-15 00:35:00|279.58|277.58|280.23|278.23|280.23|278.23|279.57|277.57|258
1607992800000|2020-12-15 00:40:00|280.22|278.22|280.6|278.6|280.61|278.61|280.13|278.13|118
1607993100000|2020-12-15 00:45:00|280.62|278.62|280.03|278.03|280.62|278.62|279.97|277.97|233
1607993400000|2020-12-15 00:50:00|280.02|278.02|279.93|277.93|280.21|278.21|279.92|277.92|189
1607993700000|2020-12-15 00:55:00|279.94|277.94|279.9|277.9|280.12|278.12|279.65|277.65|214
1607994000000|2020-12-15 01:00:00|279.91|277.91|279.86|277.86|280.22|278.22|279.86|277.86|233
1607994300000|2020-12-15 01:05:00|279.85|277.85|278.61|276.61|279.85|277.85|278.06|276.06|286
1607994600000|2020-12-15 01:10:00|278.62|276.62|279.2|277.2|279.57|277.57|278.58|276.58|266
1607994900000|2020-12-15 01:15:00|279.21|277.21|278.56|276.56|279.21|277.21|278.28|276.28|220
1607995200000|2020-12-15 01:20:00|278.55|276.55|279.04|277.04|279.12|277.12|278.16|276.16|228
1607995500000|2020-12-15 01:25:00|279.05|277.05|278.47|276.47|279.1|277.1|278.47|276.47|142
1607995800000|2020-12-15 01:30:00|278.48|276.48|278.6|276.6|278.61|276.61|278.32|276.32|106
1607996100000|2020-12-15 01:35:00|278.61|276.61|279.21|277.21|279.27|277.27|278.55|276.55|85
1607996400000|2020-12-15 01:40:00|279.18|277.18|280.2|278.2|280.43|278.43|279.12|277.12|86
1607996700000|2020-12-15 01:45:00|280.21|278.21|279.56|277.56|280.25|278.25|279.37|277.37|227
1607997000000|2020-12-15 01:50:00|279.58|277.58|279.24|277.24|280.06|278.06|279.15|277.15|208
1607997300000|2020-12-15 01:55:00|279.23|277.23|279.78|277.78|279.78|277.78|279.22|277.22|216
1607997600000|2020-12-15 02:00:00|279.76|277.76|281.14|279.14|281.14|279.14|279.75|277.75|387
1607997900000|2020-12-15 02:05:00|281.12|279.12|282.19|280.19|282.5|280.5|281.12|279.12|545
1607998200000|2020-12-15 02:10:00|282.18|280.18|281.84|279.84|282.21|280.21|281.63|279.63|260
1607998500000|2020-12-15 02:15:00|281.85|279.85|281.51|279.51|281.93|279.93|281.38|279.38|247
1607998800000|2020-12-15 02:20:00|281.52|279.52|281.26|279.26|281.66|279.66|281.21|279.21|307
1607999100000|2020-12-15 02:25:00|281.25|279.25|280.99|278.99|281.28|279.28|280.8|278.8|360
1607999400000|2020-12-15 02:30:00|280.98|278.98|281.92|279.92|281.94|279.94|280.97|278.97|307
1607999700000|2020-12-15 02:35:00|281.9|279.9|281.59|279.59|281.91|279.91|281.2|279.2|296
1608000000000|2020-12-15 02:40:00|281.6|279.6|282.2|280.2|282.49|280.49|281.6|279.6|176
1608000300000|2020-12-15 02:45:00|282.19|280.19|282.39|280.39|282.57|280.57|281.99|279.99|347
1608000600000|2020-12-15 02:50:00|282.33|280.33|282.53|280.53|282.58|280.58|281.94|279.94|248
1608000900000|2020-12-15 02:55:00|282.5|280.5|281.34|279.34|282.52|280.52|281.24|279.24|348
1608001200000|2020-12-15 03:00:00|281.33|279.33|280.47|278.47|281.47|279.47|280.46|278.46|290
1608001500000|2020-12-15 03:05:00|280.46|278.46|280.44|278.44|280.81|278.81|280.14|278.14|196
1608001800000|2020-12-15 03:10:00|280.42|278.42|280.4|278.4|280.5|278.5|280.33|278.33|86
1608002100000|2020-12-15 03:15:00|280.41|278.41|280.41|278.41|280.54|278.54|280.41|278.41|104
1608002400000|2020-12-15 03:20:00|280.42|278.42|279.56|277.56|280.43|278.43|279.29|277.29|248
1608002700000|2020-12-15 03:25:00|279.62|277.62|279.81|277.81|279.95|277.95|279.42|277.42|203
1608003000000|2020-12-15 03:30:00|279.82|277.82|280.12|278.12|280.22|278.22|279.78|277.78|132
1608003300000|2020-12-15 03:35:00|280.13|278.13|280.46|278.46|280.47|278.47|279.99|277.99|190
1608003600000|2020-12-15 03:40:00|280.47|278.47|280.35|278.35|280.51|278.51|280.28|278.28|102
1608003900000|2020-12-15 03:45:00|280.36|278.36|278.63|276.63|280.36|278.36|278.58|276.58|327
1608004200000|2020-12-15 03:50:00|278.62|276.62|278.8|276.8|278.89|276.89|278.58|276.58|210
1608004500000|2020-12-15 03:55:00|278.81|276.81|278.89|276.89|278.96|276.96|278.81|276.81|124
1608004800000|2020-12-15 04:00:00|278.88|276.88|278.86|276.86|279.12|277.12|278.85|276.85|178
1608005100000|2020-12-15 04:05:00|278.87|276.87|278.17|276.17|278.87|276.87|277.87|275.87|426
1608005400000|2020-12-15 04:10:00|278.18|276.18|278.11|276.11|278.24|276.24|277.63|275.63|303
1608005700000|2020-12-15 04:15:00|278.12|276.12|278.38|276.38|278.38|276.38|278.08|276.08|273
1608006000000|2020-12-15 04:20:00|278.37|276.37|278.15|276.15|278.54|276.54|277.96|275.96|259
1608006300000|2020-12-15 04:25:00|278.14|276.14|278.26|276.26|278.38|276.38|277.96|275.96|249
1608006600000|2020-12-15 04:30:00|278.25|276.25|277.86|275.86|278.27|276.27|277.8|275.8|190
1608006900000|2020-12-15 04:35:00|277.85|275.85|277.35|275.35|278.07|276.07|276.92|274.92|273
1608007200000|2020-12-15 04:40:00|277.37|275.37|277.61|275.61|277.89|275.89|277.34|275.34|230
1608007500000|2020-12-15 04:45:00|277.62|275.62|277.27|275.27|277.66|275.66|277.18|275.18|340
1608007800000|2020-12-15 04:50:00|277.25|275.25|276.82|274.82|277.64|275.64|276.77|274.77|312
1608008100000|2020-12-15 04:55:00|276.83|274.83|274.4|272.4|276.83|274.83|274.08|272.08|645
1608008400000|2020-12-15 05:00:00|274.41|272.41|275.15|273.15|275.35|273.35|274.29|272.29|500
1608008700000|2020-12-15 05:05:00|275.14|273.14|275.5|273.5|275.86|273.86|275.13|273.13|298
1608009000000|2020-12-15 05:10:00|275.49|273.49|274.87|272.87|275.58|273.58|274.83|272.83|183
1608009300000|2020-12-15 05:15:00|274.88|272.88|273.19|271.19|275.09|273.09|271.51|269.51|560
1608009600000|2020-12-15 05:20:00|273.12|271.12|273.27|271.27|274.01|272.01|273.12|271.12|381
1608009900000|2020-12-15 05:25:00|273.26|271.26|273.72|271.72|273.73|271.73|273.18|271.18|332
1608010200000|2020-12-15 05:30:00|273.73|271.73|273.92|271.92|274.27|272.27|273.57|271.57|264
1608010500000|2020-12-15 05:35:00|273.93|271.93|273.49|271.49|274|272|272.9|270.9|338
1608010800000|2020-12-15 05:40:00|273.48|271.48|272.64|270.64|273.52|271.52|272.58|270.58|268
1608011100000|2020-12-15 05:45:00|272.65|270.65|273.7|271.7|273.92|271.92|272.56|270.56|254
1608011400000|2020-12-15 05:50:00|273.69|271.69|273.47|271.47|273.69|271.69|273.14|271.14|280
1608011700000|2020-12-15 05:55:00|273.46|271.46|273.6|271.6|273.6|271.6|273.12|271.12|203
1608012000000|2020-12-15 06:00:00|273.57|271.57|273.27|271.27|273.97|271.97|272.95|270.95|276
1608012300000|2020-12-15 06:05:00|273.25|271.25|273.57|271.57|273.58|271.58|273.16|271.16|203
1608012600000|2020-12-15 06:10:00|273.5|271.5|274.18|272.18|274.33|272.33|273.5|271.5|189
1608012900000|2020-12-15 06:15:00|274.14|272.14|274.03|272.03|274.43|272.43|273.73|271.73|219
1608013200000|2020-12-15 06:20:00|274.02|272.02|274.1|272.1|274.16|272.16|273.93|271.93|108
1608013500000|2020-12-15 06:25:00|274.09|272.09|273.65|271.65|274.16|272.16|273.62|271.62|191
1608013800000|2020-12-15 06:30:00|273.67|271.67|273.72|271.72|273.89|271.89|273.64|271.64|124
1608014100000|2020-12-15 06:35:00|273.73|271.73|274.08|272.08|274.1|272.1|273.65|271.65|229
1608014400000|2020-12-15 06:40:00|274.07|272.07|274.52|272.52|274.61|272.61|273.85|271.85|202
1608014700000|2020-12-15 06:45:00|274.58|272.58|274.37|272.37|274.65|272.65|274.35|272.35|239
1608015000000|2020-12-15 06:50:00|274.35|272.35|274.38|272.38|274.46|272.46|274.29|272.29|123
1608015300000|2020-12-15 06:55:00|274.37|272.37|274.85|272.85|274.96|272.96|274.37|272.37|195
1608015600000|2020-12-15 07:00:00|274.91|272.91|275.05|273.05|275.2|273.2|274.85|272.85|253
1608015900000|2020-12-15 07:05:00|275.03|273.03|275.24|273.24|275.39|273.39|274.88|272.88|209
1608016200000|2020-12-15 07:10:00|275.25|273.25|275.74|273.74|275.88|273.88|275.23|273.23|220
1608016500000|2020-12-15 07:15:00|275.75|273.75|277.14|275.14|277.16|275.16|275.73|273.73|292
1608016800000|2020-12-15 07:20:00|277.15|275.15|277.39|275.39|278.11|276.11|276.85|274.85|403
1608017100000|2020-12-15 07:25:00|277.36|275.36|277.8|275.8|277.97|275.97|276.68|274.68|299
1608017400000|2020-12-15 07:30:00|277.77|275.77|276.54|274.54|277.79|275.79|276.32|274.32|289
1608017700000|2020-12-15 07:35:00|276.53|274.53|276.4|274.4|276.84|274.84|276.32|274.32|224
1608018000000|2020-12-15 07:40:00|276.37|274.37|276.63|274.63|276.74|274.74|276.32|274.32|227
1608018300000|2020-12-15 07:45:00|276.62|274.62|276.72|274.72|276.74|274.74|276.4|274.4|204
1608018600000|2020-12-15 07:50:00|276.75|274.75|278.73|276.73|278.76|276.76|276.67|274.67|307
1608018900000|2020-12-15 07:55:00|278.72|276.72|281.57|279.57|281.57|279.57|278.72|276.72|536
1608019200000|2020-12-15 08:00:00|281.58|279.58|282.72|280.72|282.74|280.74|281.06|279.06|464
1608019500000|2020-12-15 08:05:00|282.73|280.73|282.2|280.2|282.92|280.92|282.14|280.14|288
1608019800000|2020-12-15 08:10:00|282.23|280.23|280.5|278.5|282.24|280.24|280.42|278.42|342
1608020100000|2020-12-15 08:15:00|280.49|278.49|281.13|279.13|281.38|279.38|280.48|278.48|359
1608020400000|2020-12-15 08:20:00|281.15|279.15|280.64|278.64|281.29|279.29|280.61|278.61|217
1608020700000|2020-12-15 08:25:00|280.63|278.63|280.57|278.57|281.12|279.12|280.53|278.53|309
1608021000000|2020-12-15 08:30:00|280.58|278.58|282.52|280.52|282.59|280.59|280.57|278.57|305
1608021300000|2020-12-15 08:35:00|282.49|280.49|282.5|280.5|282.57|280.57|282.04|280.04|293
1608021600000|2020-12-15 08:40:00|282.51|280.51|282.55|280.55|282.65|280.65|281.97|279.97|277
1608021900000|2020-12-15 08:45:00|282.56|280.56|282.15|280.15|282.63|280.63|282|280|345
1608022200000|2020-12-15 08:50:00|282.18|280.18|280.85|278.85|282.18|280.18|280|278|460
1608022500000|2020-12-15 08:55:00|280.83|278.83|280.46|278.46|280.88|278.88|280.26|278.26|345
1608022800000|2020-12-15 09:00:00|280.45|278.45|279.67|277.67|280.53|278.53|279.46|277.46|298
1608023100000|2020-12-15 09:05:00|279.68|277.68|279.47|277.47|280.05|278.05|277.1|275.1|595
1608023400000|2020-12-15 09:10:00|279.49|277.49|278.93|276.93|280.07|278.07|278.69|276.69|410
1608023700000|2020-12-15 09:15:00|278.92|276.92|278.17|276.17|278.92|276.92|277.99|275.99|327
1608024000000|2020-12-15 09:20:00|278.18|276.18|279.27|277.27|279.33|277.33|278.14|276.14|221
1608024300000|2020-12-15 09:25:00|279.63|277.63|280.62|278.62|280.62|278.62|279.31|277.31|226
1608024600000|2020-12-15 09:30:00|280.63|278.63|279.88|277.88|280.68|278.68|279.86|277.86|353
1608024900000|2020-12-15 09:35:00|279.83|277.83|281|279|281.14|279.14|279.83|277.83|271
1608025200000|2020-12-15 09:40:00|281.02|279.02|280.88|278.88|281.52|279.52|280.85|278.85|233
1608025500000|2020-12-15 09:45:00|280.9|278.9|281.66|279.66|282.29|280.29|280.69|278.69|283
1608025800000|2020-12-15 09:50:00|281.67|279.67|282.12|280.12|282.33|280.33|281.41|279.41|324
1608026100000|2020-12-15 09:55:00|282.11|280.11|282.34|280.34|282.9|280.9|282.11|280.11|264
1608026400000|2020-12-15 10:00:00|282.31|280.31|284.5|282.5|284.74|282.74|281.51|279.51|381
1608026700000|2020-12-15 10:05:00|284.45|282.45|285.78|283.78|285.79|283.79|284.25|282.25|456
1608027000000|2020-12-15 10:10:00|285.79|283.79|282.42|280.42|285.81|283.81|281.49|279.49|563
1608027300000|2020-12-15 10:15:00|282.44|280.44|282.27|280.27|282.75|280.75|281.99|279.99|335
1608027600000|2020-12-15 10:20:00|282.22|280.22|283.66|281.66|284.18|282.18|282.19|280.19|361
1608027900000|2020-12-15 10:25:00|283.67|281.67|286.7|284.7|286.96|284.96|283.66|281.66|544
1608028200000|2020-12-15 10:30:00|286.68|284.68|287.89|285.89|288.61|286.61|286.01|284.01|617
1608028500000|2020-12-15 10:35:00|287.88|285.88|287.35|285.35|287.88|285.88|286.67|284.67|517
1608028800000|2020-12-15 10:40:00|287.36|285.36|288.59|286.59|289.36|287.36|287.3|285.3|448
1608029100000|2020-12-15 10:45:00|288.58|286.58|291.1|289.1|291.73|289.73|288.58|286.58|679
1608029400000|2020-12-15 10:50:00|291.06|289.06|292.95|290.95|293.1|291.1|290.14|288.14|637
1608029700000|2020-12-15 10:55:00|292.84|290.84|293.94|291.94|294.07|292.07|292.04|290.04|693
1608030000000|2020-12-15 11:00:00|293.92|291.92|292|290|294|292|291.93|289.93|608
1608030300000|2020-12-15 11:05:00|291.99|289.99|291.17|289.17|292.56|290.56|290.95|288.95|519
1608030600000|2020-12-15 11:10:00|291.16|289.16|291.11|289.11|291.5|289.5|290.94|288.94|349
1608030900000|2020-12-15 11:15:00|291.12|289.12|292.38|290.38|292.85|290.85|291.12|289.12|351
1608031200000|2020-12-15 11:20:00|292.39|290.39|292.02|290.02|292.41|290.41|291.42|289.42|367
1608031500000|2020-12-15 11:25:00|292.01|290.01|291.53|289.53|292.33|290.33|291.39|289.39|352
1608031800000|2020-12-15 11:30:00|291.52|289.52|290.89|288.89|291.59|289.59|289.92|287.92|531
1608032100000|2020-12-15 11:35:00|290.88|288.88|289.91|287.91|290.97|288.97|289.9|287.9|362
1608032400000|2020-12-15 11:40:00|289.9|287.9|290.1|288.1|290.1|288.1|289.62|287.62|222
1608032700000|2020-12-15 11:45:00|290.09|288.09|290.6|288.6|291.02|289.02|289.97|287.97|285
1608033000000|2020-12-15 11:50:00|290.61|288.61|291.04|289.04|291.1|289.1|290.45|288.45|255
1608033300000|2020-12-15 11:55:00|291.05|289.05|290.3|288.3|291.11|289.11|290.29|288.29|241
1608033600000|2020-12-15 12:00:00|290.29|288.29|291.93|289.93|292.1|290.1|289.94|287.94|400
1608033900000|2020-12-15 12:05:00|291.91|289.91|291.23|289.23|291.95|289.95|291.23|289.23|303
1608034200000|2020-12-15 12:10:00|291.24|289.24|291.81|289.81|292.05|290.05|291.19|289.19|242
1608034500000|2020-12-15 12:15:00|291.76|289.76|291.06|289.06|291.78|289.78|291.05|289.05|179
1608034800000|2020-12-15 12:20:00|291.08|289.08|292.4|290.4|292.41|290.41|291.05|289.05|274
1608035100000|2020-12-15 12:25:00|292.42|290.42|290.33|288.33|292.95|290.95|290.33|288.33|453
1608035400000|2020-12-15 12:30:00|290.32|288.32|290.05|288.05|290.93|288.93|290.05|288.05|455
1608035700000|2020-12-15 12:35:00|290.02|288.02|289.1|287.1|290.06|288.06|288.94|286.94|376
1608036000000|2020-12-15 12:40:00|289.12|287.12|288.79|286.79|289.12|287.12|288.6|286.6|259
1608036300000|2020-12-15 12:45:00|288.82|286.82|288.49|286.49|288.82|286.82|288.01|286.01|399
1608036600000|2020-12-15 12:50:00|288.5|286.5|287.97|285.97|288.78|286.78|287.78|285.78|187
1608036900000|2020-12-15 12:55:00|287.96|285.96|288.22|286.22|288.54|286.54|287.83|285.83|211
1608037200000|2020-12-15 13:00:00|288.23|286.23|288.44|286.44|288.58|286.58|288.22|286.22|189
1608037500000|2020-12-15 13:05:00|288.43|286.43|289.72|287.72|289.8|287.8|288.32|286.32|231
1608037800000|2020-12-15 13:10:00|289.73|287.73|291.39|289.39|291.79|289.79|289.71|287.71|433
1608038100000|2020-12-15 13:15:00|291.4|289.4|290.92|288.92|291.41|289.41|290.27|288.27|269
1608038400000|2020-12-15 13:20:00|290.91|288.91|291.23|289.23|291.65|289.65|290.87|288.87|275
1608038700000|2020-12-15 13:25:00|291.22|289.22|291.77|289.77|292.45|290.45|291.22|289.22|314
1608039000000|2020-12-15 13:30:00|291.78|289.78|291.13|289.13|292.09|290.09|291.03|289.03|265
1608039300000|2020-12-15 13:35:00|291.12|289.12|291.24|289.24|291.24|289.24|290.8|288.8|215
1608039600000|2020-12-15 13:40:00|291.25|289.25|291.61|289.61|291.63|289.63|290.92|288.92|232
1608039900000|2020-12-15 13:45:00|291.6|289.6|290.66|288.66|291.6|289.6|290.66|288.66|188
1608040200000|2020-12-15 13:50:00|290.67|288.67|289.97|287.97|290.73|288.73|289|287|372
1608040500000|2020-12-15 13:55:00|289.98|287.98|292.05|290.05|292.13|290.13|289.98|287.98|357
1608040800000|2020-12-15 14:00:00|292.04|290.04|292.35|290.35|292.81|290.81|291.83|289.83|503
1608041100000|2020-12-15 14:05:00|292.33|290.33|291.03|289.03|292.58|290.58|290.99|288.99|460
1608041400000|2020-12-15 14:10:00|291.02|289.02|291.12|289.12|292.07|290.07|291.02|289.02|276
1608041700000|2020-12-15 14:15:00|291.08|289.08|289.78|287.78|291.34|289.34|289.78|287.78|351
1608042000000|2020-12-15 14:20:00|289.77|287.77|289.11|287.11|290.01|288.01|288.88|286.88|408
1608042300000|2020-12-15 14:25:00|289.1|287.1|289.84|287.84|290.09|288.09|288.72|286.72|403
1608042600000|2020-12-15 14:30:00|289.86|287.86|289.83|287.83|289.99|287.99|289.69|287.69|286
1608042900000|2020-12-15 14:35:00|289.82|287.82|291.73|289.73|291.73|289.73|289.78|287.78|354
1608043200000|2020-12-15 14:40:00|291.72|289.72|290.05|288.05|291.85|289.85|290.03|288.03|381
1608043500000|2020-12-15 14:45:00|290.03|288.03|291.43|289.43|291.43|289.43|289.81|287.81|313
1608043800000|2020-12-15 14:50:00|291.45|289.45|290.63|288.63|291.55|289.55|290.22|288.22|376
1608044100000|2020-12-15 14:55:00|290.65|288.65|290.88|288.88|291.56|289.56|290.52|288.52|335
1608044400000|2020-12-15 15:00:00|290.89|288.89|291.21|289.21|291.92|289.92|290.87|288.87|383
1608044700000|2020-12-15 15:05:00|291.19|289.19|290.01|288.01|291.19|289.19|290|288|376
1608045000000|2020-12-15 15:10:00|290.02|288.02|289.71|287.71|290.6|288.6|289.26|287.26|342
1608045300000|2020-12-15 15:15:00|289.72|287.72|291.16|289.16|291.17|289.17|289.52|287.52|308
1608045600000|2020-12-15 15:20:00|291.17|289.17|291.57|289.57|291.59|289.59|291.15|289.15|316
1608045900000|2020-12-15 15:25:00|291.55|289.55|292.8|290.8|292.8|290.8|291.45|289.45|332
1608046200000|2020-12-15 15:30:00|292.79|290.79|290.88|288.88|293.01|291.01|290.43|288.43|398
1608046500000|2020-12-15 15:35:00|290.86|288.86|292.06|290.06|292.32|290.32|290.85|288.85|275
1608046800000|2020-12-15 15:40:00|292.05|290.05|291.15|289.15|292.14|290.14|291.02|289.02|339
1608047100000|2020-12-15 15:45:00|291.16|289.16|291.87|289.87|292.01|290.01|291.12|289.12|291
1608047400000|2020-12-15 15:50:00|291.86|289.86|292.03|290.03|292.72|290.72|291.72|289.72|316
1608047700000|2020-12-15 15:55:00|292.01|290.01|293.49|291.49|293.84|291.84|291.99|289.99|372
1608048000000|2020-12-15 16:00:00|293.5|291.5|291.81|289.81|295.55|293.55|291.72|289.72|713
1608048300000|2020-12-15 16:05:00|291.82|289.82|294.63|292.63|294.72|292.72|291.78|289.78|549
1608048600000|2020-12-15 16:10:00|294.62|292.62|297.38|295.38|298.12|296.12|294.6|292.6|710
1608048900000|2020-12-15 16:15:00|297.26|295.26|295.88|293.88|297.52|295.52|295.51|293.51|544
1608049200000|2020-12-15 16:20:00|295.87|293.87|295.67|293.67|296.41|294.41|295.29|293.29|452
1608049500000|2020-12-15 16:25:00|295.68|293.68|295.76|293.76|296.52|294.52|295.68|293.68|340
1608049800000|2020-12-15 16:30:00|295.77|293.77|296.37|294.37|296.43|294.43|295.6|293.6|303
1608050100000|2020-12-15 16:35:00|296.4|294.4|299.34|297.34|299.39|297.39|296.4|294.4|371
1608050400000|2020-12-15 16:40:00|299.42|297.42|298.3|296.3|299.84|297.84|297.73|295.73|488
1608050700000|2020-12-15 16:45:00|298.31|296.31|297.4|295.4|298.97|296.97|296.81|294.81|560
1608051000000|2020-12-15 16:50:00|297.41|295.41|297.02|295.02|297.56|295.56|296.96|294.96|267
1608051300000|2020-12-15 16:55:00|297.01|295.01|296.89|294.89|297.14|295.14|296.41|294.41|310
1608051600000|2020-12-15 17:00:00|296.86|294.86|296.99|294.99|296.99|294.99|296.67|294.67|273
1608051900000|2020-12-15 17:05:00|296.98|294.98|296.9|294.9|297.11|295.11|296.88|294.88|155
1608052200000|2020-12-15 17:10:00|296.89|294.89|296.94|294.94|297|295|296.84|294.84|194
1608052500000|2020-12-15 17:15:00|296.93|294.93|297.65|295.65|297.75|295.75|296.93|294.93|240
1608052800000|2020-12-15 17:20:00|297.64|295.64|296.81|294.81|297.66|295.66|296.65|294.65|246
1608053100000|2020-12-15 17:25:00|296.8|294.8|295.81|293.81|296.94|294.94|295.58|293.58|288
1608053400000|2020-12-15 17:30:00|295.82|293.82|294.99|292.99|295.97|293.97|294.74|292.74|354
1608053700000|2020-12-15 17:35:00|295.02|293.02|296.31|294.31|296.5|294.5|295.01|293.01|364
1608054000000|2020-12-15 17:40:00|296.24|294.24|295.59|293.59|296.4|294.4|295.59|293.59|225
1608054300000|2020-12-15 17:45:00|295.6|293.6|295.48|293.48|295.77|293.77|295.16|293.16|157
1608054600000|2020-12-15 17:50:00|295.47|293.47|295.23|293.23|295.47|293.47|295.06|293.06|143
1608054900000|2020-12-15 17:55:00|295.22|293.22|295.83|293.83|295.89|293.89|295.22|293.22|109
1608055200000|2020-12-15 18:00:00|295.84|293.84|295.09|293.09|296.02|294.02|295.09|293.09|196
1608055500000|2020-12-15 18:05:00|295.1|293.1|295.83|293.83|295.83|293.83|294.86|292.86|179
1608055800000|2020-12-15 18:10:00|295.82|293.82|295.37|293.37|295.82|293.82|295.25|293.25|181
1608056100000|2020-12-15 18:15:00|295.36|293.36|295.69|293.69|295.7|293.7|294.98|292.98|159
1608056400000|2020-12-15 18:20:00|295.68|293.68|295.03|293.03|295.69|293.69|295.03|293.03|118
1608056700000|2020-12-15 18:25:00|295.04|293.04|295.26|293.26|295.6|293.6|295.04|293.04|155
1608057000000|2020-12-15 18:30:00|295.24|293.24|294.32|292.32|295.24|293.24|293.94|291.94|199
1608057300000|2020-12-15 18:35:00|294.33|292.33|294.61|292.61|295.62|293.62|294.32|292.32|406
1608057600000|2020-12-15 18:40:00|294.62|292.62|294.95|292.95|295.34|293.34|294.37|292.37|429
1608057900000|2020-12-15 18:45:00|294.94|292.94|295|293|295.15|293.15|294.54|292.54|328
1608058200000|2020-12-15 18:50:00|294.99|292.99|295.17|293.17|295.3|293.3|294.97|292.97|136
1608058500000|2020-12-15 18:55:00|295.16|293.16|295.55|293.55|295.6|293.6|295.15|293.15|238
1608058800000|2020-12-15 19:00:00|295.57|293.57|295.55|293.55|296.04|294.04|295.41|293.41|192
1608059100000|2020-12-15 19:05:00|295.54|293.54|295.11|293.11|295.89|293.89|295.1|293.1|205
1608059400000|2020-12-15 19:10:00|295.1|293.1|294.52|292.52|295.1|293.1|294.48|292.48|206
1608059700000|2020-12-15 19:15:00|294.51|292.51|295.29|293.29|295.41|293.41|294.51|292.51|173
1608060000000|2020-12-15 19:20:00|295.25|293.25|294.95|292.95|295.43|293.43|294.9|292.9|194
1608060300000|2020-12-15 19:25:00|294.96|292.96|295.16|293.16|295.16|293.16|294.48|292.48|257
1608060600000|2020-12-15 19:30:00|295.15|293.15|295.11|293.11|295.24|293.24|294.95|292.95|118
1608060900000|2020-12-15 19:35:00|295.1|293.1|294.99|292.99|295.11|293.11|294.75|292.75|154
1608061200000|2020-12-15 19:40:00|294.98|292.98|295.1|293.1|295.21|293.21|294.97|292.97|162
1608061500000|2020-12-15 19:45:00|295.11|293.11|294.67|292.67|295.11|293.11|294.64|292.64|169
1608061800000|2020-12-15 19:50:00|294.68|292.68|295.45|293.45|295.83|293.83|294.68|292.68|247
1608062100000|2020-12-15 19:55:00|295.46|293.46|295.5|293.5|295.81|293.81|295.46|293.46|181
1608062400000|2020-12-15 20:00:00|295.51|293.51|294.77|292.77|295.56|293.56|294.73|292.73|280
1608062700000|2020-12-15 20:05:00|294.78|292.78|295.3|293.3|295.48|293.48|294.78|292.78|225
1608063000000|2020-12-15 20:10:00|295.29|293.29|295.93|293.93|295.93|293.93|295.25|293.25|197
1608063300000|2020-12-15 20:15:00|295.92|293.92|295.99|293.99|296.47|294.47|295.79|293.79|315
1608063600000|2020-12-15 20:20:00|295.98|293.98|295.15|293.15|296.16|294.16|295.11|293.11|307
1608063900000|2020-12-15 20:25:00|295.16|293.16|295.28|293.28|295.39|293.39|294.89|292.89|345
1608064200000|2020-12-15 20:30:00|295.27|293.27|295.83|293.83|296.47|294.47|295.13|293.13|306
1608064500000|2020-12-15 20:35:00|295.82|293.82|295.77|293.77|295.91|293.91|295.73|293.73|165
1608064800000|2020-12-15 20:40:00|295.78|293.78|296.11|294.11|296.15|294.15|295.73|293.73|186
1608065100000|2020-12-15 20:45:00|296.1|294.1|296.14|294.14|296.34|294.34|296.07|294.07|144
1608065400000|2020-12-15 20:50:00|296.11|294.11|295.27|293.27|296.11|294.11|295.27|293.27|236
1608065700000|2020-12-15 20:55:00|295.26|293.26|295.25|293.25|295.56|293.56|295.07|293.07|243
1608066000000|2020-12-15 21:00:00|295.24|293.24|295.36|293.36|295.63|293.63|295.24|293.24|153
1608066300000|2020-12-15 21:05:00|295.37|293.37|295.75|293.75|296.03|294.03|295.37|293.37|169
1608066600000|2020-12-15 21:10:00|295.76|293.76|295.45|293.45|295.95|293.95|295.41|293.41|183
1608066900000|2020-12-15 21:15:00|295.46|293.46|293.68|291.68|295.6|293.6|292.56|290.56|492
1608067200000|2020-12-15 21:20:00|293.66|291.66|293.95|291.95|294.03|292.03|293.21|291.21|412
1608067500000|2020-12-15 21:25:00|293.96|291.96|291.71|289.71|293.98|291.98|290.73|288.73|552
1608067800000|2020-12-15 21:30:00|291.7|289.7|291.52|289.52|292.26|290.26|291.31|289.31|529
1608068100000|2020-12-15 21:35:00|291.5|289.5|291.98|289.98|292.02|290.02|291.43|289.43|365
1608068400000|2020-12-15 21:40:00|291.97|289.97|292.6|290.6|292.72|290.72|291.45|289.45|471
1608068700000|2020-12-15 21:45:00|292.59|290.59|291.56|289.56|292.71|290.71|291.37|289.37|567
1608069000000|2020-12-15 21:50:00|291.57|289.57|292.01|290.01|292.39|290.39|291.52|289.52|480
1608069300000|2020-12-15 21:55:00|292|290|291.37|289.37|292.32|290.32|291.2|289.2|425
1608069600000|2020-12-15 22:00:00|291.39|289.39|290.71|288.71|291.79|289.79|290.63|288.63|334
1608069900000|2020-12-15 22:05:00|290.7|288.7|292.25|290.25|292.27|290.27|290.54|288.54|392
1608070200000|2020-12-15 22:10:00|292.24|290.24|291.94|289.94|292.26|290.26|291.9|289.9|184
1608070500000|2020-12-15 22:15:00|291.96|289.96|292.23|290.23|292.29|290.29|291.96|289.96|350
1608070800000|2020-12-15 22:20:00|292.21|290.21|292.05|290.05|292.26|290.26|292.02|290.02|149
1608071100000|2020-12-15 22:25:00|292.04|290.04|291.86|289.86|292.12|290.12|291.84|289.84|185
1608071400000|2020-12-15 22:30:00|291.85|289.85|291.91|289.91|292.01|290.01|291.85|289.85|165
1608071700000|2020-12-15 22:35:00|291.92|289.92|290.54|288.54|292.13|290.13|290.54|288.54|267
1608072000000|2020-12-15 22:40:00|290.55|288.55|290.32|288.32|291.06|289.06|289.7|287.7|349
1608072300000|2020-12-15 22:45:00|290.29|288.29|290.23|288.23|290.57|288.57|289.96|287.96|303
1608072600000|2020-12-15 22:50:00|290.26|288.26|290.16|288.16|290.35|288.35|290.05|288.05|251
1608072900000|2020-12-15 22:55:00|290.17|288.17|290.53|288.53|290.71|288.71|290.16|288.16|260
1608073200000|2020-12-15 23:00:00|290.52|288.52|290|288|290.99|288.99|289.97|287.97|245
1608073500000|2020-12-15 23:05:00|289.99|287.99|291.02|289.02|291.69|289.69|289.98|287.98|316
1608073800000|2020-12-15 23:10:00|291.03|289.03|290.69|288.69|291.11|289.11|290.36|288.36|259
1608074100000|2020-12-15 23:15:00|290.66|288.66|290|288|290.84|288.84|289.73|287.73|311
1608074400000|2020-12-15 23:20:00|289.99|287.99|288.52|286.52|289.99|287.99|287.38|285.38|572
1608074700000|2020-12-15 23:25:00|288.53|286.53|288.79|286.79|289.07|287.07|288.33|286.33|284
1608075000000|2020-12-15 23:30:00|288.81|286.81|288.18|286.18|289.1|287.1|288.17|286.17|250
1608075300000|2020-12-15 23:35:00|288.17|286.17|288.45|286.45|289.04|287.04|288.17|286.17|193
1608075600000|2020-12-15 23:40:00|288.44|286.44|288.83|286.83|289.02|287.02|288.05|286.05|284
1608075900000|2020-12-15 23:45:00|288.82|286.82|289.45|287.45|289.72|287.72|288.82|286.82|212
1608076200000|2020-12-15 23:50:00|289.46|287.46|289.64|287.64|289.65|287.65|289.46|287.46|132
1608076500000|2020-12-15 23:55:00|289.63|287.63|289.44|287.44|289.75|287.75|288.96|286.96|244
1608076800000|2020-12-16 00:00:00|289.6|287.6|290.28|288.28|291.04|289.04|289.6|287.6|392
1608077100000|2020-12-16 00:05:00|290.27|288.27|287.96|285.96|290.35|288.35|287.86|285.86|293
1608077400000|2020-12-16 00:10:00|287.94|285.94|287.11|285.11|288.26|286.26|285.83|283.83|565
1608077700000|2020-12-16 00:15:00|287.12|285.12|287.93|285.93|287.94|285.94|286.32|284.32|414
1608078000000|2020-12-16 00:20:00|287.94|285.94|287.16|285.16|287.95|285.95|286.97|284.97|427
1608078300000|2020-12-16 00:25:00|287.17|285.17|284.84|282.84|287.17|285.17|284.47|282.47|639
1608078600000|2020-12-16 00:30:00|284.83|282.83|285.33|283.33|285.78|283.78|283.76|281.76|534
1608078900000|2020-12-16 00:35:00|285.34|283.34|286.05|284.05|286.48|284.48|285.33|283.33|249
1608079200000|2020-12-16 00:40:00|285.99|283.99|285.48|283.48|286.4|284.4|285.41|283.41|356
1608079500000|2020-12-16 00:45:00|285.49|283.49|286.42|284.42|286.53|284.53|284.37|282.37|433
1608079800000|2020-12-16 00:50:00|286.4|284.4|286.74|284.74|286.86|284.86|285.76|283.76|357
1608080100000|2020-12-16 00:55:00|286.73|284.73|286.54|284.54|286.83|284.83|286.51|284.51|199
1608080400000|2020-12-16 01:00:00|286.52|284.52|286.37|284.37|286.88|284.88|286.35|284.35|272
1608080700000|2020-12-16 01:05:00|286.38|284.38|286.35|284.35|286.43|284.43|286.11|284.11|225
1608081000000|2020-12-16 01:10:00|286.33|284.33|285.79|283.79|286.44|284.44|285.46|283.46|253
1608081300000|2020-12-16 01:15:00|285.8|283.8|286.93|284.93|287|285|285.8|283.8|245
1608081600000|2020-12-16 01:20:00|286.94|284.94|287.24|285.24|287.24|285.24|286.88|284.88|230
1608081900000|2020-12-16 01:25:00|287.23|285.23|286.5|284.5|287.24|285.24|286.5|284.5|256
1608082200000|2020-12-16 01:30:00|286.49|284.49|286.52|284.52|287.12|285.12|286.39|284.39|252
1608082500000|2020-12-16 01:35:00|286.51|284.51|284.47|282.47|286.65|284.65|284.44|282.44|473
1608082800000|2020-12-16 01:40:00|284.46|282.46|283.41|281.41|284.48|282.48|282.85|280.85|460
1608083100000|2020-12-16 01:45:00|283.4|281.4|284.55|282.55|284.89|282.89|283.39|281.39|381
1608083400000|2020-12-16 01:50:00|284.56|282.56|284.66|282.66|284.91|282.91|284.55|282.55|164
1608083700000|2020-12-16 01:55:00|284.65|282.65|286.2|284.2|286.22|284.22|284.57|282.57|223
1608084000000|2020-12-16 02:00:00|286.21|284.21|287.61|285.61|287.68|285.68|286.21|284.21|377
1608084300000|2020-12-16 02:05:00|287.62|285.62|287.7|285.7|287.76|285.76|287.24|285.24|282
1608084600000|2020-12-16 02:10:00|287.72|285.72|288.02|286.02|288.02|286.02|287.58|285.58|234
1608084900000|2020-12-16 02:15:00|288.06|286.06|287.79|285.79|288.56|286.56|287.74|285.74|356
1608085200000|2020-12-16 02:20:00|287.8|285.8|287.11|285.11|287.91|285.91|286.97|284.97|326
1608085500000|2020-12-16 02:25:00|287.1|285.1|287.13|285.13|287.41|285.41|286.71|284.71|272
1608085800000|2020-12-16 02:30:00|287.12|285.12|287.31|285.31|287.43|285.43|287.01|285.01|237
1608086100000|2020-12-16 02:35:00|287.3|285.3|287.45|285.45|287.67|285.67|287.28|285.28|304
1608086400000|2020-12-16 02:40:00|287.44|285.44|287.18|285.18|287.45|285.45|286.87|284.87|264
1608086700000|2020-12-16 02:45:00|287.19|285.19|287.5|285.5|287.56|285.56|287.12|285.12|174
1608087000000|2020-12-16 02:50:00|287.51|285.51|287.49|285.49|287.69|285.69|287.08|285.08|267
1608087300000|2020-12-16 02:55:00|287.5|285.5|287.71|285.71|288.43|286.43|287.46|285.46|277
1608087600000|2020-12-16 03:00:00|287.7|285.7|286.94|284.94|287.71|285.71|286.6|284.6|290
1608087900000|2020-12-16 03:05:00|286.96|284.96|286.56|284.56|287.02|285.02|286.37|284.37|328
1608088200000|2020-12-16 03:10:00|286.55|284.55|286.02|284.02|286.55|284.55|286|284|225
1608088500000|2020-12-16 03:15:00|286.01|284.01|286.49|284.49|286.72|284.72|285.98|283.98|192
1608088800000|2020-12-16 03:20:00|286.5|284.5|285.2|283.2|286.5|284.5|285.2|283.2|243
1608089100000|2020-12-16 03:25:00|285.21|283.21|284.25|282.25|285.21|283.21|283.94|281.94|471
1608089400000|2020-12-16 03:30:00|284.24|282.24|284.57|282.57|284.82|282.82|283.97|281.97|394
1608089700000|2020-12-16 03:35:00|284.59|282.59|285.72|283.72|285.93|283.93|284.59|282.59|392
1608090000000|2020-12-16 03:40:00|285.71|283.71|286.94|284.94|287|285|285.44|283.44|316
1608090300000|2020-12-16 03:45:00|286.95|284.95|286.62|284.62|286.96|284.96|286.02|284.02|296
1608090600000|2020-12-16 03:50:00|286.61|284.61|286.5|284.5|286.8|284.8|286.49|284.49|184
1608090900000|2020-12-16 03:55:00|286.52|284.52|286.24|284.24|286.57|284.57|286.01|284.01|217
1608091200000|2020-12-16 04:00:00|286.23|284.23|285.95|283.95|286.25|284.25|285.2|283.2|314
1608091500000|2020-12-16 04:05:00|285.94|283.94|288.58|286.58|288.64|286.64|285.94|283.94|450
1608091800000|2020-12-16 04:10:00|288.59|286.59|287.31|285.31|288.61|286.61|287.29|285.29|330
1608092100000|2020-12-16 04:15:00|287.36|285.36|287.26|285.26|287.79|285.79|287.21|285.21|227
1608092400000|2020-12-16 04:20:00|287.27|285.27|287.43|285.43|287.6|285.6|287.17|285.17|193
1608092700000|2020-12-16 04:25:00|287.41|285.41|287.38|285.38|287.47|285.47|287.14|285.14|179
1608093000000|2020-12-16 04:30:00|287.37|285.37|285.95|283.95|287.37|285.37|285.93|283.93|280
1608093300000|2020-12-16 04:35:00|285.98|283.98|286.5|284.5|286.64|284.64|285.85|283.85|369
1608093600000|2020-12-16 04:40:00|286.49|284.49|286.78|284.78|286.83|284.83|286.32|284.32|181
1608093900000|2020-12-16 04:45:00|286.8|284.8|286.6|284.6|287.05|285.05|286.39|284.39|333
1608094200000|2020-12-16 04:50:00|286.59|284.59|286.77|284.77|287.01|285.01|286.59|284.59|186
1608094500000|2020-12-16 04:55:00|286.79|284.79|286.44|284.44|286.91|284.91|286.43|284.43|148
1608094800000|2020-12-16 05:00:00|286.43|284.43|286.87|284.87|286.87|284.87|286.37|284.37|204
1608095100000|2020-12-16 05:05:00|287|285|287.01|285.01|287.39|285.39|286.58|284.58|271
1608095400000|2020-12-16 05:10:00|287|285|288.23|286.23|288.23|286.23|286.85|284.85|227
1608095700000|2020-12-16 05:15:00|288.22|286.22|287.93|285.93|288.22|286.22|287.62|285.62|276
1608096000000|2020-12-16 05:20:00|287.92|285.92|287.94|285.94|287.94|285.94|287.66|285.66|163
1608096300000|2020-12-16 05:25:00|287.93|285.93|288.04|286.04|288.26|286.26|287.79|285.79|255
1608096600000|2020-12-16 05:30:00|287.94|285.94|287.3|285.3|288.07|286.07|287.29|285.29|236
1608096900000|2020-12-16 05:35:00|287.31|285.31|287.33|285.33|287.71|285.71|287.2|285.2|232
1608097200000|2020-12-16 05:40:00|287.34|285.34|286.44|284.44|287.38|285.38|286.33|284.33|250
1608097500000|2020-12-16 05:45:00|286.43|284.43|286.17|284.17|286.53|284.53|286.06|284.06|346
1608097800000|2020-12-16 05:50:00|286.16|284.16|286.27|284.27|286.35|284.35|285.95|283.95|298
1608098100000|2020-12-16 05:55:00|286.28|284.28|286.38|284.38|286.76|284.76|286.15|284.15|201
1608098400000|2020-12-16 06:00:00|286.37|284.37|286.99|284.99|287|285|285.97|283.97|206
1608098700000|2020-12-16 06:05:00|287|285|286.9|284.9|287.03|285.03|286.82|284.82|148
1608099000000|2020-12-16 06:10:00|286.91|284.91|288.02|286.02|288.02|286.02|286.91|284.91|168
1608099300000|2020-12-16 06:15:00|288.03|286.03|287.65|285.65|288.43|286.43|287.55|285.55|288
1608099600000|2020-12-16 06:20:00|287.66|285.66|287.06|285.06|287.91|285.91|287.04|285.04|270
1608099900000|2020-12-16 06:25:00|287.05|285.05|286.85|284.85|287.17|285.17|286.79|284.79|146
1608100200000|2020-12-16 06:30:00|286.82|284.82|287.8|285.8|287.81|285.81|286.64|284.64|227
1608100500000|2020-12-16 06:35:00|287.84|285.84|288.21|286.21|288.34|286.34|287.84|285.84|154
1608100800000|2020-12-16 06:40:00|288.2|286.2|289.16|287.16|289.29|287.29|288.2|286.2|316
1608101100000|2020-12-16 06:45:00|289.17|287.17|288.81|286.81|289.19|287.19|288.71|286.71|223
1608101400000|2020-12-16 06:50:00|288.82|286.82|289.28|287.28|289.31|287.31|288.81|286.81|230
1608101700000|2020-12-16 06:55:00|289.3|287.3|289|287|289.34|287.34|289|287|188
1608102000000|2020-12-16 07:00:00|289.01|287.01|288.72|286.72|289.03|287.03|288.13|286.13|255
1608102300000|2020-12-16 07:05:00|288.74|286.74|288.88|286.88|289.07|287.07|288.72|286.72|184
1608102600000|2020-12-16 07:10:00|288.86|286.86|288.54|286.54|288.88|286.88|288.3|286.3|162
1608102900000|2020-12-16 07:15:00|288.55|286.55|287.99|285.99|288.95|286.95|287.99|285.99|265
1608103200000|2020-12-16 07:20:00|288.01|286.01|288.45|286.45|288.58|286.58|288.01|286.01|195
1608103500000|2020-12-16 07:25:00|288.44|286.44|288.19|286.19|288.45|286.45|288.05|286.05|138
1608103800000|2020-12-16 07:30:00|288.18|286.18|288.34|286.34|288.34|286.34|287.77|285.77|216
1608104100000|2020-12-16 07:35:00|288.36|286.36|287.91|285.91|288.36|286.36|287.65|285.65|239
1608104400000|2020-12-16 07:40:00|287.92|285.92|288.19|286.19|288.29|286.29|287.91|285.91|99
1608104700000|2020-12-16 07:45:00|288.18|286.18|287.76|285.76|288.27|286.27|287.74|285.74|108
1608105000000|2020-12-16 07:50:00|287.75|285.75|287.58|285.58|287.92|285.92|287.49|285.49|150
1608105300000|2020-12-16 07:55:00|287.56|285.56|287.57|285.57|287.78|285.78|287.48|285.48|130
1608105600000|2020-12-16 08:00:00|287.56|285.56|286.61|284.61|287.61|285.61|286.4|284.4|206
1608105900000|2020-12-16 08:05:00|286.64|284.64|286.46|284.46|287.44|285.44|286.46|284.46|286
1608106200000|2020-12-16 08:10:00|286.47|284.47|287.15|285.15|287.4|285.4|286.41|284.41|230
1608106500000|2020-12-16 08:15:00|287.18|285.18|286.86|284.86|287.21|285.21|286.7|284.7|132
1608106800000|2020-12-16 08:20:00|286.85|284.85|286.79|284.79|286.94|284.94|286.63|284.63|117
1608107100000|2020-12-16 08:25:00|286.8|284.8|287.14|285.14|287.18|285.18|286.73|284.73|116
1608107400000|2020-12-16 08:30:00|287.15|285.15|287.11|285.11|287.22|285.22|286.99|284.99|98
1608107700000|2020-12-16 08:35:00|287.12|285.12|287.09|285.09|287.15|285.15|286.93|284.93|63
1608108000000|2020-12-16 08:40:00|287.13|285.13|287.29|285.29|287.34|285.34|287.07|285.07|70
1608108300000|2020-12-16 08:45:00|287.3|285.3|288.23|286.23|288.47|286.47|287.3|285.3|123
1608108600000|2020-12-16 08:50:00|288.25|286.25|288.39|286.39|288.67|286.67|288.19|286.19|114
1608108900000|2020-12-16 08:55:00|288.4|286.4|288.6|286.6|288.6|286.6|288.28|286.28|73
1608109200000|2020-12-16 09:00:00|288.59|286.59|288.23|286.23|288.64|286.64|288.03|286.03|112
1608109500000|2020-12-16 09:05:00|288.21|286.21|287.85|285.85|288.28|286.28|287.76|285.76|140
1608109800000|2020-12-16 09:10:00|287.83|285.83|287.44|285.44|288.26|286.26|287.22|285.22|174
1608110100000|2020-12-16 09:15:00|287.16|285.16|287.64|285.64|288.32|286.32|287.14|285.14|258
1608110400000|2020-12-16 09:20:00|287.62|285.62|286.41|284.41|287.63|285.63|286.21|284.21|249
1608110700000|2020-12-16 09:25:00|286.42|284.42|286.78|284.78|286.78|284.78|286.42|284.42|163
1608111000000|2020-12-16 09:30:00|286.73|284.73|286.43|284.43|286.74|284.74|286.28|284.28|143
1608111300000|2020-12-16 09:35:00|286.4|284.4|286.55|284.55|286.94|284.94|286.3|284.3|158
1608111600000|2020-12-16 09:40:00|286.56|284.56|285.9|283.9|286.58|284.58|285.66|283.66|186
1608111900000|2020-12-16 09:45:00|285.91|283.91|284.84|282.84|286.01|284.01|284.78|282.78|221
1608112200000|2020-12-16 09:50:00|284.85|282.85|285.32|283.32|285.62|283.62|284.75|282.75|203
1608112500000|2020-12-16 09:55:00|285.26|283.26|286.56|284.56|286.59|284.59|285.25|283.25|178
1608112800000|2020-12-16 10:00:00|286.55|284.55|286.8|284.8|286.97|284.97|286.21|284.21|177
1608113100000|2020-12-16 10:05:00|286.79|284.79|289.31|287.31|289.39|287.39|286.79|284.79|281
1608113400000|2020-12-16 10:10:00|289.27|287.27|288.8|286.8|289.66|287.66|288.79|286.79|211
1608113700000|2020-12-16 10:15:00|288.82|286.82|288.5|286.5|289.25|287.25|288.4|286.4|254
1608114000000|2020-12-16 10:20:00|288.54|286.54|288.05|286.05|289.11|287.11|287.88|285.88|238
1608114300000|2020-12-16 10:25:00|288.1|286.1|288.29|286.29|288.29|286.29|287.74|285.74|283
1608114600000|2020-12-16 10:30:00|288.27|286.27|288.47|286.47|288.78|286.78|288.27|286.27|193
1608114900000|2020-12-16 10:35:00|288.46|286.46|288.08|286.08|288.46|286.46|287.94|285.94|154
1608115200000|2020-12-16 10:40:00|288.07|286.07|287.95|285.95|288.1|286.1|287.76|285.76|89
1608115500000|2020-12-16 10:45:00|287.98|285.98|287.46|285.46|288.25|286.25|287.2|285.2|183
1608115800000|2020-12-16 10:50:00|287.47|285.47|287.41|285.41|287.54|285.54|287.33|285.33|172
1608116100000|2020-12-16 10:55:00|287.4|285.4|288.3|286.3|288.33|286.33|287.32|285.32|194
1608116400000|2020-12-16 11:00:00|288.28|286.28|289.65|287.65|290.61|288.61|287.94|285.94|430
1608116700000|2020-12-16 11:05:00|289.66|287.66|294.37|292.37|295.09|293.09|288.94|286.94|545
1608117000000|2020-12-16 11:10:00|294.4|292.4|294.16|292.16|296.14|294.14|294.1|292.1|508
1608117300000|2020-12-16 11:15:00|294.14|292.14|293.2|291.2|294.14|292.14|292.38|290.38|340
1608117600000|2020-12-16 11:20:00|293.22|291.22|293.01|291.01|293.54|291.54|292.67|290.67|231
1608117900000|2020-12-16 11:25:00|293.02|291.02|292.7|290.7|293.03|291.03|292.34|290.34|234
1608118200000|2020-12-16 11:30:00|292.69|290.69|292.59|290.59|292.92|290.92|292.3|290.3|191
1608118500000|2020-12-16 11:35:00|292.6|290.6|292|290|292.85|290.85|291.9|289.9|200
1608118800000|2020-12-16 11:40:00|291.99|289.99|292.24|290.24|292.56|290.56|291.67|289.67|209
1608119100000|2020-12-16 11:45:00|292.27|290.27|292.93|290.93|293.09|291.09|292.27|290.27|96
1608119400000|2020-12-16 11:50:00|293.12|291.12|293.43|291.43|293.74|291.74|293.12|291.12|158
1608119700000|2020-12-16 11:55:00|293.46|291.46|293.38|291.38|293.5|291.5|293.3|291.3|92
1608120000000|2020-12-16 12:00:00|293.39|291.39|292.87|290.87|293.52|291.52|292.4|290.4|181
1608120300000|2020-12-16 12:05:00|292.86|290.86|293.26|291.26|293.33|291.33|292.64|290.64|187
1608120600000|2020-12-16 12:10:00|293.27|291.27|294.57|292.57|295.39|293.39|293.27|291.27|209
1608120900000|2020-12-16 12:15:00|294.67|292.67|294.02|292.02|294.87|292.87|293.89|291.89|236
1608121200000|2020-12-16 12:20:00|294.03|292.03|296.91|294.91|297.54|295.54|294.03|292.03|316
1608121500000|2020-12-16 12:25:00|296.9|294.9|295.38|293.38|297.35|295.35|295.3|293.3|398
1608121800000|2020-12-16 12:30:00|295.37|293.37|295.32|293.32|296.01|294.01|294.43|292.43|324
1608122100000|2020-12-16 12:35:00|295.31|293.31|295.32|293.32|295.71|293.71|294.91|292.91|277
1608122400000|2020-12-16 12:40:00|295.33|293.33|295.01|293.01|295.65|293.65|294.65|292.65|207
1608122700000|2020-12-16 12:45:00|295|293|293.04|291.04|295|293|291.74|289.74|381
1608123000000|2020-12-16 12:50:00|293.03|291.03|290.4|288.4|293.03|291.03|288.75|286.75|436
1608123300000|2020-12-16 12:55:00|290.41|288.41|290.88|288.88|291.27|289.27|290.41|288.41|382
1608123600000|2020-12-16 13:00:00|290.8|288.8|291.19|289.19|291.58|289.58|290.75|288.75|255
1608123900000|2020-12-16 13:05:00|291.2|289.2|291.78|289.78|291.79|289.79|290.82|288.82|169
1608124200000|2020-12-16 13:10:00|291.77|289.77|292.13|290.13|292.13|290.13|291.69|289.69|134
1608124500000|2020-12-16 13:15:00|292.08|290.08|292.15|290.15|292.15|290.15|291.83|289.83|130
1608124800000|2020-12-16 13:20:00|292.17|290.17|292.14|290.14|292.42|290.42|291.92|289.92|119
1608125100000|2020-12-16 13:25:00|292.13|290.13|293.11|291.11|293.14|291.14|291.77|289.77|181
1608125400000|2020-12-16 13:30:00|293.07|291.07|291.98|289.98|293.07|291.07|291.8|289.8|224
1608125700000|2020-12-16 13:35:00|292.06|290.06|291.88|289.88|292.15|290.15|291.68|289.68|193
1608126000000|2020-12-16 13:40:00|291.86|289.86|294.4|292.4|295.36|293.36|291.84|289.84|547
1608126300000|2020-12-16 13:45:00|294.45|292.45|294.54|292.54|296.11|294.11|292.48|290.48|547
1608126600000|2020-12-16 13:50:00|294.62|292.62|297.92|295.92|298.25|296.25|294.53|292.53|372
1608126900000|2020-12-16 13:55:00|297.85|295.85|299.6|297.6|299.87|297.87|296.96|294.96|381
1608127200000|2020-12-16 14:00:00|299.57|297.57|299.36|297.36|299.68|297.68|298.14|296.14|524
1608127500000|2020-12-16 14:05:00|299.32|297.32|302.39|300.39|302.81|300.81|299.31|297.31|303
1608127800000|2020-12-16 14:10:00|302.41|300.41|304.77|302.77|304.78|302.78|301.5|299.5|493
1608128100000|2020-12-16 14:15:00|304.78|302.78|301.14|299.14|304.87|302.87|300.53|298.53|662
1608128400000|2020-12-16 14:20:00|301.1|299.1|302.84|300.84|303.42|301.42|301.1|299.1|386
1608128700000|2020-12-16 14:25:00|302.74|300.74|300.97|298.97|302.94|300.94|300.59|298.59|498
1608129000000|2020-12-16 14:30:00|300.95|298.95|301.47|299.47|301.82|299.82|300.62|298.62|426
1608129300000|2020-12-16 14:35:00|301.46|299.46|299.35|297.35|301.47|299.47|298.55|296.55|527
1608129600000|2020-12-16 14:40:00|299.31|297.31|299.33|297.33|299.81|297.81|298.97|296.97|462
1608129900000|2020-12-16 14:45:00|299.3|297.3|300.67|298.67|300.79|298.79|299.23|297.23|366
1608130200000|2020-12-16 14:50:00|300.68|298.68|301.92|299.92|302.3|300.3|300.59|298.59|399
1608130500000|2020-12-16 14:55:00|301.91|299.91|302.09|300.09|302.26|300.26|301.07|299.07|228
1608130800000|2020-12-16 15:00:00|302.16|300.16|301.14|299.14|302.23|300.23|300.98|298.98|329
1608131100000|2020-12-16 15:05:00|301.13|299.13|302.88|300.88|303|301|301.11|299.11|350
1608131400000|2020-12-16 15:10:00|302.91|300.91|302.85|300.85|303.06|301.06|302.07|300.07|354
1608131700000|2020-12-16 15:15:00|302.87|300.87|302.67|300.67|303.38|301.38|302.67|300.67|257
1608132000000|2020-12-16 15:20:00|302.68|300.68|300.76|298.76|302.81|300.81|300.64|298.64|375
1608132300000|2020-12-16 15:25:00|300.78|298.78|301.34|299.34|301.54|299.54|300.7|298.7|234
1608132600000|2020-12-16 15:30:00|301.31|299.31|300.5|298.5|301.31|299.31|300.21|298.21|246
1608132900000|2020-12-16 15:35:00|300.48|298.48|301.24|299.24|301.26|299.26|300.38|298.38|134
1608133200000|2020-12-16 15:40:00|301.25|299.25|301.73|299.73|301.73|299.73|300.88|298.88|226
1608133500000|2020-12-16 15:45:00|301.76|299.76|301.53|299.53|301.76|299.76|301.46|299.46|105
1608133800000|2020-12-16 15:50:00|301.52|299.52|302.11|300.11|302.45|300.45|300.64|298.64|310
1608134100000|2020-12-16 15:55:00|302.12|300.12|304.41|302.41|304.64|302.64|302.12|300.12|277
1608134400000|2020-12-16 16:00:00|304.46|302.46|305.34|303.34|306.34|304.34|303.96|301.96|518
1608134700000|2020-12-16 16:05:00|305.33|303.33|305.57|303.57|307.08|305.08|304.87|302.87|434
1608135000000|2020-12-16 16:10:00|305.56|303.56|303.42|301.42|306|304|302.72|300.72|433
1608135300000|2020-12-16 16:15:00|303.74|301.74|302.87|300.87|303.74|301.74|302.51|300.51|304
1608135600000|2020-12-16 16:20:00|302.85|300.85|302.93|300.93|303.43|301.43|302.11|300.11|347
1608135900000|2020-12-16 16:25:00|302.94|300.94|304.04|302.04|304.08|302.08|302.94|300.94|330
1608136200000|2020-12-16 16:30:00|304.01|302.01|304.81|302.81|305.07|303.07|303.58|301.58|327
1608136500000|2020-12-16 16:35:00|304.79|302.79|303.44|301.44|305.09|303.09|302.83|300.83|436
1608136800000|2020-12-16 16:40:00|303.4|301.4|304.33|302.33|304.33|302.33|303.08|301.08|315
1608137100000|2020-12-16 16:45:00|304.36|302.36|305.04|303.04|305.16|303.16|303.67|301.67|270
1608137400000|2020-12-16 16:50:00|304.98|302.98|304.19|302.19|304.99|302.99|304.02|302.02|282
1608137700000|2020-12-16 16:55:00|304.15|302.15|304.06|302.06|304.63|302.63|303.57|301.57|253
1608138000000|2020-12-16 17:00:00|304.07|302.07|304.3|302.3|304.34|302.34|303.75|301.75|311
1608138300000|2020-12-16 17:05:00|304.29|302.29|303.01|301.01|304.36|302.36|302.93|300.93|283
1608138600000|2020-12-16 17:10:00|302.98|300.98|302.45|300.45|303.14|301.14|302.22|300.22|361
1608138900000|2020-12-16 17:15:00|302.46|300.46|303.71|301.71|303.72|301.72|302.46|300.46|248
1608139200000|2020-12-16 17:20:00|303.77|301.77|302.47|300.47|304.37|302.37|302.47|300.47|256
1608139500000|2020-12-16 17:25:00|302.42|300.42|302.26|300.26|302.94|300.94|302.24|300.24|261
1608139800000|2020-12-16 17:30:00|302.25|300.25|300.99|298.99|302.46|300.46|299.83|297.83|436
1608140100000|2020-12-16 17:35:00|300.98|298.98|301.52|299.52|301.53|299.53|300.83|298.83|258
1608140400000|2020-12-16 17:40:00|301.48|299.48|300.65|298.65|301.56|299.56|300.61|298.61|242
1608140700000|2020-12-16 17:45:00|300.67|298.67|301.58|299.58|301.72|299.72|300.66|298.66|184
1608141000000|2020-12-16 17:50:00|301.57|299.57|301.28|299.28|301.95|299.95|300.68|298.68|335
1608141300000|2020-12-16 17:55:00|301.29|299.29|301.28|299.28|301.87|299.87|301.21|299.21|237
1608141600000|2020-12-16 18:00:00|301.25|299.25|301.29|299.29|301.92|299.92|301.18|299.18|203
1608141900000|2020-12-16 18:05:00|301.3|299.3|301.52|299.52|301.72|299.72|301.22|299.22|118
1608142200000|2020-12-16 18:10:00|301.53|299.53|301.36|299.36|301.64|299.64|301.36|299.36|109
1608142500000|2020-12-16 18:15:00|301.35|299.35|302.01|300.01|302.31|300.31|300.85|298.85|222
1608142800000|2020-12-16 18:20:00|302.04|300.04|301.96|299.96|302.18|300.18|301.81|299.81|138
1608143100000|2020-12-16 18:25:00|301.97|299.97|302.52|300.52|302.92|300.92|301.9|299.9|129
1608143400000|2020-12-16 18:30:00|302.53|300.53|302.3|300.3|302.69|300.69|302.19|300.19|153
1608143700000|2020-12-16 18:35:00|302.31|300.31|302.87|300.87|303.07|301.07|302.29|300.29|126
1608144000000|2020-12-16 18:40:00|302.86|300.86|302.66|300.66|302.95|300.95|302.61|300.61|115
1608144300000|2020-12-16 18:45:00|302.67|300.67|302.18|300.18|302.72|300.72|302.16|300.16|98
1608144600000|2020-12-16 18:50:00|302.2|300.2|300.74|298.74|302.2|300.2|300.28|298.28|394
1608144900000|2020-12-16 18:55:00|300.72|298.72|300.74|298.74|301.03|299.03|300.33|298.33|209
1608145200000|2020-12-16 19:00:00|300.77|298.77|301.31|299.31|301.52|299.52|300.35|298.35|270
1608145500000|2020-12-16 19:05:00|301.32|299.32|301.18|299.18|301.34|299.34|300.88|298.88|196
1608145800000|2020-12-16 19:10:00|301.17|299.17|301.52|299.52|301.63|299.63|300.98|298.98|161
1608146100000|2020-12-16 19:15:00|301.51|299.51|301.77|299.77|302.35|300.35|301.44|299.44|184
1608146400000|2020-12-16 19:20:00|301.8|299.8|302.28|300.28|302.33|300.33|301.55|299.55|186
1608146700000|2020-12-16 19:25:00|302.27|300.27|301.93|299.93|302.61|300.61|301.76|299.76|158
1608147000000|2020-12-16 19:30:00|302|300|302.15|300.15|302.24|300.24|301.96|299.96|87
1608147300000|2020-12-16 19:35:00|302.16|300.16|302.51|300.51|302.51|300.51|302.13|300.13|61
1608147600000|2020-12-16 19:40:00|302.52|300.52|302.28|300.28|302.68|300.68|302.28|300.28|98
1608147900000|2020-12-16 19:45:00|302.29|300.29|302.5|300.5|302.56|300.56|302.28|300.28|99
1608148200000|2020-12-16 19:50:00|302.51|300.51|302.34|300.34|302.74|300.74|302.33|300.33|127
1608148500000|2020-12-16 19:55:00|302.32|300.32|302.16|300.16|302.38|300.38|301.95|299.95|108
1608148800000|2020-12-16 20:00:00|302.14|300.14|302.28|300.28|302.46|300.46|301.96|299.96|139
1608149100000|2020-12-16 20:05:00|302.27|300.27|302.53|300.53|302.63|300.63|302.25|300.25|136
1608149400000|2020-12-16 20:10:00|302.54|300.54|302.4|300.4|302.57|300.57|302.4|300.4|104
1608149700000|2020-12-16 20:15:00|302.42|300.42|302.42|300.42|302.68|300.68|302.33|300.33|122
1608150000000|2020-12-16 20:20:00|302.4|300.4|302.52|300.52|302.53|300.53|302.33|300.33|87
1608150300000|2020-12-16 20:25:00|302.55|300.55|302.85|300.85|302.99|300.99|302.55|300.55|138
1608150600000|2020-12-16 20:30:00|302.86|300.86|302.85|300.85|303.36|301.36|302.71|300.71|129
1608150900000|2020-12-16 20:35:00|302.87|300.87|302.89|300.89|303.01|301.01|302.74|300.74|175
1608151200000|2020-12-16 20:40:00|302.9|300.9|303.11|301.11|303.25|301.25|302.83|300.83|189
1608151500000|2020-12-16 20:45:00|303.12|301.12|302.59|300.59|303.12|301.12|302.56|300.56|155
1608151800000|2020-12-16 20:50:00|302.56|300.56|302.38|300.38|302.56|300.56|302.02|300.02|242
1608152100000|2020-12-16 20:55:00|302.39|300.39|302.52|300.52|302.55|300.55|302.23|300.23|144
1608152400000|2020-12-16 21:00:00|302.53|300.53|302.4|300.4|302.63|300.63|302.37|300.37|88
1608152700000|2020-12-16 21:05:00|302.44|300.44|302.52|300.52|302.53|300.53|302.34|300.34|74
1608153000000|2020-12-16 21:10:00|302.53|300.53|303|301|303|301|302.3|300.3|107
1608153300000|2020-12-16 21:15:00|302.97|300.97|302.58|300.58|303.33|301.33|302.58|300.58|166
1608153600000|2020-12-16 21:20:00|302.57|300.57|301.22|299.22|302.6|300.6|301.04|299.04|237
1608153900000|2020-12-16 21:25:00|301.2|299.2|301.07|299.07|301.27|299.27|300.74|298.74|211
1608154200000|2020-12-16 21:30:00|301.05|299.05|300.84|298.84|301.07|299.07|300.67|298.67|158
1608154500000|2020-12-16 21:35:00|300.85|298.85|300.84|298.84|300.91|298.91|300.31|298.31|182
1608154800000|2020-12-16 21:40:00|300.89|298.89|302.57|300.57|302.57|300.57|300.86|298.86|241
1608155100000|2020-12-16 21:45:00|302.55|300.55|304.89|302.89|304.89|302.89|302.43|300.43|411
1608155400000|2020-12-16 21:50:00|304.88|302.88|305.42|303.42|305.76|303.76|304.17|302.17|452
1608155700000|2020-12-16 21:55:00|305.45|303.45|305.34|303.34|305.72|303.72|304.5|302.5|416
1608156000000|2020-12-16 22:00:00|305.35|303.35|306.78|304.78|307.04|305.04|305.35|303.35|257
1608156300000|2020-12-16 22:05:00|306.76|304.76|306.95|304.95|306.95|304.95|306.24|304.24|209
1608156600000|2020-12-16 22:10:00|306.96|304.96|306.96|304.96|307.15|305.15|306.77|304.77|132
1608156900000|2020-12-16 22:15:00|306.92|304.92|308.25|306.25|308.29|306.29|306.86|304.86|152
1608157200000|2020-12-16 22:20:00|308.24|306.24|309.21|307.21|309.24|307.24|308.24|306.24|159
1608157500000|2020-12-16 22:25:00|309.24|307.24|308.15|306.15|309.25|307.25|307.23|305.23|248
1608157800000|2020-12-16 22:30:00|308.2|306.2|307.98|305.98|308.63|306.63|307.53|305.53|240
1608158100000|2020-12-16 22:35:00|307.97|305.97|307.75|305.75|308.25|306.25|307.38|305.38|216
1608158400000|2020-12-16 22:40:00|307.73|305.73|309.3|307.3|309.3|307.3|307.39|305.39|184
1608158700000|2020-12-16 22:45:00|309.29|307.29|308.83|306.83|309.73|307.73|308.32|306.32|214
1608159000000|2020-12-16 22:50:00|308.82|306.82|308.47|306.47|308.82|306.82|308.03|306.03|178
1608159300000|2020-12-16 22:55:00|308.46|306.46|308.64|306.64|308.88|306.88|308.25|306.25|206
1608159600000|2020-12-16 23:00:00|308.61|306.61|309.39|307.39|309.58|307.58|308.13|306.13|220
1608159900000|2020-12-16 23:05:00|309.4|307.4|308.65|306.65|309.41|307.41|308.48|306.48|262
1608160200000|2020-12-16 23:10:00|308.68|306.68|311.33|309.33|311.34|309.34|308.68|306.68|264
1608160500000|2020-12-16 23:15:00|311.32|309.32|308.93|306.93|313.36|311.36|308.93|306.93|587
1608160800000|2020-12-16 23:20:00|308.9|306.9|307.76|305.76|309.56|307.56|307.56|305.56|519
1608161100000|2020-12-16 23:25:00|307.69|305.69|308.13|306.13|308.13|306.13|307.62|305.62|257
1608161400000|2020-12-16 23:30:00|308.12|306.12|309.89|307.89|309.97|307.97|307.97|305.97|358
1608161700000|2020-12-16 23:35:00|309.88|307.88|312.32|310.32|312.74|310.74|309.7|307.7|405
1608162000000|2020-12-16 23:40:00|312.28|310.28|311.22|309.22|312.28|310.28|311.2|309.2|294
1608162300000|2020-12-16 23:45:00|311.21|309.21|311.77|309.77|311.92|309.92|311.2|309.2|233
1608162600000|2020-12-16 23:50:00|311.78|309.78|314.05|312.05|314.12|312.12|311.78|309.78|309
1608162900000|2020-12-16 23:55:00|314.03|312.03|313.35|311.35|315.25|313.25|312.96|310.96|486
1608163200000|2020-12-17 00:00:00|313.33|311.33|316.44|314.44|316.57|314.57|313.07|311.07|301
1608163500000|2020-12-17 00:05:00|316.29|314.29|317.52|315.52|318.03|316.03|315.88|313.88|345
1608163800000|2020-12-17 00:10:00|317.64|315.64|314.88|312.88|317.64|315.64|314.12|312.12|445
1608164100000|2020-12-17 00:15:00|314.89|312.89|317.38|315.38|317.61|315.61|314.89|312.89|377
1608164400000|2020-12-17 00:20:00|317.37|315.37|318.23|316.23|318.51|316.51|317.24|315.24|466
1608164700000|2020-12-17 00:25:00|318.22|316.22|316.43|314.43|318.22|316.22|316.2|314.2|420
1608165000000|2020-12-17 00:30:00|316.41|314.41|315.58|313.58|316.41|314.41|315.14|313.14|346
1608165300000|2020-12-17 00:35:00|315.59|313.59|315.49|313.49|315.92|313.92|313.97|311.97|398
1608165600000|2020-12-17 00:40:00|315.47|313.47|314.88|312.88|315.51|313.51|314.03|312.03|421
1608165900000|2020-12-17 00:45:00|314.86|312.86|315.29|313.29|315.44|313.44|314.77|312.77|186
1608166200000|2020-12-17 00:50:00|315.28|313.28|315.26|313.26|315.3|313.3|314.42|312.42|238
1608166500000|2020-12-17 00:55:00|315.25|313.25|315.14|313.14|316.22|314.22|315.03|313.03|357
1608166800000|2020-12-17 01:00:00|315.13|313.13|313.6|311.6|315.65|313.65|313.59|311.59|464
1608167100000|2020-12-17 01:05:00|313.62|311.62|316.22|314.22|316.23|314.23|312.96|310.96|405
1608167400000|2020-12-17 01:10:00|316.19|314.19|316.61|314.61|317.16|315.16|315.24|313.24|526
1608167700000|2020-12-17 01:15:00|316.59|314.59|315.51|313.51|317.14|315.14|315.39|313.39|459
1608168000000|2020-12-17 01:20:00|315.52|313.52|314.74|312.74|315.52|313.52|313.87|311.87|448
1608168300000|2020-12-17 01:25:00|314.78|312.78|314.87|312.87|315.08|313.08|314.56|312.56|345
1608168600000|2020-12-17 01:30:00|314.86|312.86|314.06|312.06|314.9|312.9|313.91|311.91|344
1608168900000|2020-12-17 01:35:00|314.01|312.01|313.42|311.42|314.12|312.12|313.27|311.27|379
1608169200000|2020-12-17 01:40:00|313.46|311.46|313.05|311.05|313.66|311.66|312.87|310.87|303
1608169500000|2020-12-17 01:45:00|313.02|311.02|313.51|311.51|314.01|312.01|312.92|310.92|224
1608169800000|2020-12-17 01:50:00|313.49|311.49|313.58|311.58|313.95|311.95|313.4|311.4|239
1608170100000|2020-12-17 01:55:00|313.54|311.54|313.53|311.53|314.08|312.08|313.45|311.45|190
1608170400000|2020-12-17 02:00:00|313.52|311.52|311.02|309.02|313.62|311.62|310.12|308.12|358
1608170700000|2020-12-17 02:05:00|311.03|309.03|312.54|310.54|313.15|311.15|311.02|309.02|346
1608171000000|2020-12-17 02:10:00|312.55|310.55|312.32|310.32|313.23|311.23|311.96|309.96|342
1608171300000|2020-12-17 02:15:00|312.36|310.36|313.19|311.19|313.73|311.73|312.36|310.36|310
1608171600000|2020-12-17 02:20:00|313.21|311.21|313.62|311.62|314.64|312.64|312.86|310.86|417
1608171900000|2020-12-17 02:25:00|313.63|311.63|313.53|311.53|314.05|312.05|313.01|311.01|331
1608172200000|2020-12-17 02:30:00|313.54|311.54|313.44|311.44|314.39|312.39|313.35|311.35|285
1608172500000|2020-12-17 02:35:00|313.45|311.45|314.2|312.2|314.38|312.38|313.29|311.29|248
1608172800000|2020-12-17 02:40:00|314.17|312.17|314.7|312.7|314.9|312.9|314.14|312.14|273
1608173100000|2020-12-17 02:45:00|314.71|312.71|314.94|312.94|315.19|313.19|314.63|312.63|281
1608173400000|2020-12-17 02:50:00|314.91|312.91|315.61|313.61|315.61|313.61|314.68|312.68|205
1608173700000|2020-12-17 02:55:00|315.62|313.62|314.55|312.55|315.62|313.62|314.55|312.55|254
1608174000000|2020-12-17 03:00:00|314.53|312.53|315.28|313.28|315.7|313.7|314.5|312.5|264
1608174300000|2020-12-17 03:05:00|315.29|313.29|316.21|314.21|316.25|314.25|315.28|313.28|356
1608174600000|2020-12-17 03:10:00|316.22|314.22|316.48|314.48|316.66|314.66|316.05|314.05|268
1608174900000|2020-12-17 03:15:00|316.5|314.5|314.33|312.33|316.5|314.5|313.97|311.97|418
1608175200000|2020-12-17 03:20:00|314.34|312.34|310.08|308.08|314.46|312.46|309.34|307.34|650
1608175500000|2020-12-17 03:25:00|310.06|308.06|310.62|308.62|311.83|309.83|309.57|307.57|469
1608175800000|2020-12-17 03:30:00|310.6|308.6|310.85|308.85|310.93|308.93|309.32|307.32|405
1608176100000|2020-12-17 03:35:00|310.76|308.76|311.3|309.3|311.64|309.64|310.66|308.66|387
1608176400000|2020-12-17 03:40:00|311.35|309.35|309.77|307.77|311.36|309.36|309.73|307.73|301
1608176700000|2020-12-17 03:45:00|309.78|307.78|310.38|308.38|311.34|309.34|309.78|307.78|376
1608177000000|2020-12-17 03:50:00|310.37|308.37|309.35|307.35|310.4|308.4|309.26|307.26|357
1608177300000|2020-12-17 03:55:00|309.31|307.31|308.92|306.92|309.43|307.43|307.99|305.99|522
1608177600000|2020-12-17 04:00:00|308.9|306.9|310.31|308.31|310.32|308.32|308.58|306.58|356
1608177900000|2020-12-17 04:05:00|310.3|308.3|310.27|308.27|310.37|308.37|309.62|307.62|225
1608178200000|2020-12-17 04:10:00|310.28|308.28|310.33|308.33|310.84|308.84|310.28|308.28|185
1608178500000|2020-12-17 04:15:00|310.32|308.32|310.51|308.51|310.72|308.72|310.22|308.22|194
1608178800000|2020-12-17 04:20:00|310.52|308.52|310.66|308.66|310.72|308.72|310.17|308.17|201
1608179100000|2020-12-17 04:25:00|310.64|308.64|309.72|307.72|310.64|308.64|309.72|307.72|243
1608179400000|2020-12-17 04:30:00|309.7|307.7|310.59|308.59|310.59|308.59|309.64|307.64|182
1608179700000|2020-12-17 04:35:00|310.61|308.61|309.92|307.92|310.61|308.61|309.65|307.65|220
1608180000000|2020-12-17 04:40:00|309.95|307.95|310.35|308.35|310.44|308.44|309.85|307.85|202
1608180300000|2020-12-17 04:45:00|310.36|308.36|311.18|309.18|311.28|309.28|310.36|308.36|145
1608180600000|2020-12-17 04:50:00|311.2|309.2|310.61|308.61|311.2|309.2|310.61|308.61|209
1608180900000|2020-12-17 04:55:00|310.6|308.6|309.94|307.94|310.62|308.62|309.92|307.92|239
1608181200000|2020-12-17 05:00:00|309.92|307.92|310.72|308.72|310.97|308.97|309.8|307.8|212
1608181500000|2020-12-17 05:05:00|310.67|308.67|310.78|308.78|310.82|308.82|310.44|308.44|176
1608181800000|2020-12-17 05:10:00|310.77|308.77|311.11|309.11|311.19|309.19|310.75|308.75|86
1608182100000|2020-12-17 05:15:00|311.12|309.12|311.72|309.72|312.28|310.28|311.05|309.05|180
1608182400000|2020-12-17 05:20:00|311.7|309.7|311.79|309.79|311.87|309.87|311.5|309.5|205
1608182700000|2020-12-17 05:25:00|311.8|309.8|311.63|309.63|312.07|310.07|311.58|309.58|190
1608183000000|2020-12-17 05:30:00|311.69|309.69|311.74|309.74|311.81|309.81|311.41|309.41|134
1608183300000|2020-12-17 05:35:00|311.77|309.77|312.56|310.56|312.69|310.69|311.77|309.77|240
1608183600000|2020-12-17 05:40:00|312.57|310.57|312.21|310.21|312.61|310.61|312.06|310.06|232
1608183900000|2020-12-17 05:45:00|312.2|310.2|312.24|310.24|312.37|310.37|311.78|309.78|234
1608184200000|2020-12-17 05:50:00|312.25|310.25|312.47|310.47|312.75|310.75|312.25|310.25|258
1608184500000|2020-12-17 05:55:00|312.48|310.48|313.99|311.99|314.04|312.04|312.48|310.48|364
1608184800000|2020-12-17 06:00:00|313.98|311.98|312.19|310.19|313.98|311.98|311.92|309.92|346
1608185100000|2020-12-17 06:05:00|312.24|310.24|311.95|309.95|312.36|310.36|311.23|309.23|358
1608185400000|2020-12-17 06:10:00|311.94|309.94|311.7|309.7|311.96|309.96|311.49|309.49|234
1608185700000|2020-12-17 06:15:00|311.72|309.72|311.83|309.83|311.86|309.86|311.52|309.52|184
1608186000000|2020-12-17 06:20:00|311.84|309.84|313.04|311.04|313.22|311.22|311.84|309.84|280
1608186300000|2020-12-17 06:25:00|313.05|311.05|313.17|311.17|313.43|311.43|312.83|310.83|233
1608186600000|2020-12-17 06:30:00|313.18|311.18|311.65|309.65|313.92|311.92|311.56|309.56|431
1608186900000|2020-12-17 06:35:00|311.69|309.69|311.24|309.24|311.81|309.81|311.2|309.2|354
1608187200000|2020-12-17 06:40:00|311.26|309.26|311.35|309.35|311.66|309.66|311.25|309.25|190
1608187500000|2020-12-17 06:45:00|311.36|309.36|311.15|309.15|311.5|309.5|310.95|308.95|209
1608187800000|2020-12-17 06:50:00|311.14|309.14|311.2|309.2|311.39|309.39|311.07|309.07|121
1608188100000|2020-12-17 06:55:00|311.17|309.17|311.47|309.47|311.63|309.63|311.13|309.13|137
1608188400000|2020-12-17 07:00:00|311.44|309.44|311.29|309.29|311.47|309.47|311.25|309.25|152
1608188700000|2020-12-17 07:05:00|311.25|309.25|311.11|309.11|311.25|309.25|310.73|308.73|217
1608189000000|2020-12-17 07:10:00|311.16|309.16|312.59|310.59|312.61|310.61|311.08|309.08|239
1608189300000|2020-12-17 07:15:00|312.57|310.57|312.38|310.38|312.85|310.85|312.09|310.09|184
1608189600000|2020-12-17 07:20:00|312.37|310.37|313.01|311.01|313.15|311.15|312.37|310.37|151
1608189900000|2020-12-17 07:25:00|312.98|310.98|312.57|310.57|313|311|312.32|310.32|175
1608190200000|2020-12-17 07:30:00|312.58|310.58|313.05|311.05|313.1|311.1|312.47|310.47|129
1608190500000|2020-12-17 07:35:00|313.03|311.03|312.24|310.24|313.04|311.04|312.21|310.21|175
1608190800000|2020-12-17 07:40:00|312.23|310.23|312.43|310.43|312.64|310.64|312.1|310.1|180
1608191100000|2020-12-17 07:45:00|312.53|310.53|313.16|311.16|313.36|311.36|312.43|310.43|220
1608191400000|2020-12-17 07:50:00|313.1|311.1|313.36|311.36|313.56|311.56|312.91|310.91|198
1608191700000|2020-12-17 07:55:00|313.39|311.39|313.29|311.29|313.55|311.55|313.22|311.22|152
1608192000000|2020-12-17 08:00:00|313.3|311.3|315.46|313.46|315.55|313.55|313.28|311.28|309
1608192300000|2020-12-17 08:05:00|315.68|313.68|313.92|311.92|315.89|313.89|313.62|311.62|488
1608192600000|2020-12-17 08:10:00|313.8|311.8|313.88|311.88|314.22|312.22|313.01|311.01|322
1608192900000|2020-12-17 08:15:00|313.83|311.83|316.33|314.33|316.58|314.58|313.81|311.81|352
1608193200000|2020-12-17 08:20:00|316.24|314.24|314.28|312.28|316.34|314.34|313.78|311.78|586
1608193500000|2020-12-17 08:25:00|314.33|312.33|313.48|311.48|314.33|312.33|312.57|310.57|537
1608193800000|2020-12-17 08:30:00|313.44|311.44|313.33|311.33|313.59|311.59|312.67|310.67|450
1608194100000|2020-12-17 08:35:00|313.36|311.36|312.74|310.74|313.37|311.37|312.35|310.35|324
1608194400000|2020-12-17 08:40:00|312.76|310.76|311.98|309.98|312.9|310.9|311.98|309.98|390
1608194700000|2020-12-17 08:45:00|311.97|309.97|312.09|310.09|312.99|310.99|311.73|309.73|340
1608195000000|2020-12-17 08:50:00|312.07|310.07|312.64|310.64|313.07|311.07|311.77|309.77|347
1608195300000|2020-12-17 08:55:00|312.65|310.65|313.31|311.31|313.68|311.68|312.64|310.64|450
1608195600000|2020-12-17 09:00:00|313.3|311.3|313.19|311.19|313.81|311.81|312.8|310.8|461
1608195900000|2020-12-17 09:05:00|313.18|311.18|314.26|312.26|314.84|312.84|312.69|310.69|473
1608196200000|2020-12-17 09:10:00|314.25|312.25|315.01|313.01|315.52|313.52|313.53|311.53|444
1608196500000|2020-12-17 09:15:00|314.98|312.98|313.24|311.24|315.5|313.5|312.64|310.64|501
1608196800000|2020-12-17 09:20:00|313.25|311.25|309.89|307.89|314.48|312.48|309.85|307.85|608
1608197100000|2020-12-17 09:25:00|309.9|307.9|313.34|311.34|313.45|311.45|309.45|307.45|635
1608197400000|2020-12-17 09:30:00|313.3|311.3|313.86|311.86|313.86|311.86|312.43|310.43|592
1608197700000|2020-12-17 09:35:00|313.91|311.91|310.87|308.87|314.1|312.1|310.83|308.83|538
1608198000000|2020-12-17 09:40:00|310.96|308.96|310.29|308.29|311.96|309.96|307.53|305.53|676
1608198300000|2020-12-17 09:45:00|310.3|308.3|309.71|307.71|310.36|308.36|308.67|306.67|733
1608198600000|2020-12-17 09:50:00|309.72|307.72|311.81|309.81|311.82|309.82|309.6|307.6|607
1608198900000|2020-12-17 09:55:00|311.95|309.95|313.54|311.54|313.66|311.66|311.87|309.87|457
1608199200000|2020-12-17 10:00:00|313.53|311.53|318.68|316.68|318.68|316.68|313.51|311.51|490
1608199500000|2020-12-17 10:05:00|318.65|316.65|324.73|322.73|324.82|322.82|317.48|315.48|463
1608199800000|2020-12-17 10:10:00|324.64|322.64|325.62|323.62|325.87|323.87|322.23|320.23|630
1608200100000|2020-12-17 10:15:00|325.84|323.84|325.14|323.14|326.97|324.97|323.51|321.51|519
1608200400000|2020-12-17 10:20:00|325.25|323.25|329.74|327.74|329.82|327.82|324.59|322.59|513
1608200700000|2020-12-17 10:25:00|329.75|327.75|328.58|326.58|331.62|329.62|327.42|325.42|613
1608201000000|2020-12-17 10:30:00|328.51|326.51|329.57|327.57|329.91|327.91|326.85|324.85|460
1608201300000|2020-12-17 10:35:00|329.55|327.55|328.06|326.06|330.7|328.7|328.03|326.03|467
1608201600000|2020-12-17 10:40:00|327.98|325.98|324.53|322.53|328.44|326.44|323.99|321.99|635
1608201900000|2020-12-17 10:45:00|324.54|322.54|324.27|322.27|324.77|322.77|321.54|319.54|592
1608202200000|2020-12-17 10:50:00|324.28|322.28|325.19|323.19|326|324|323.64|321.64|371
1608202500000|2020-12-17 10:55:00|325.12|323.12|326.69|324.69|326.75|324.75|325|323|321
1608202800000|2020-12-17 11:00:00|326.7|324.7|325.23|323.23|326.74|324.74|324.36|322.36|500
1608203100000|2020-12-17 11:05:00|325.22|323.22|325.96|323.96|326.27|324.27|325.07|323.07|341
1608203400000|2020-12-17 11:10:00|325.95|323.95|323.73|321.73|325.95|323.95|323.39|321.39|347
1608203700000|2020-12-17 11:15:00|323.71|321.71|324.78|322.78|324.8|322.8|322.75|320.75|301
1608204000000|2020-12-17 11:20:00|324.79|322.79|324.84|322.84|325.71|323.71|324.78|322.78|287
1608204300000|2020-12-17 11:25:00|324.82|322.82|324.32|322.32|325.27|323.27|323.94|321.94|358
1608204600000|2020-12-17 11:30:00|324.33|322.33|323.45|321.45|325|323|323.21|321.21|418
1608204900000|2020-12-17 11:35:00|323.48|321.48|321.54|319.54|323.68|321.68|321.53|319.53|409
1608205200000|2020-12-17 11:40:00|321.55|319.55|323.01|321.01|323.06|321.06|321.25|319.25|233
1608205500000|2020-12-17 11:45:00|323.15|321.15|323.66|321.66|323.76|321.76|322.92|320.92|91
1608205800000|2020-12-17 11:50:00|323.68|321.68|324.54|322.54|324.97|322.97|323.66|321.66|64
1608206100000|2020-12-17 11:55:00|324.55|322.55|323.22|321.22|324.75|322.75|323.06|321.06|181
1608206400000|2020-12-17 12:00:00|323.25|321.25|323.29|321.29|324.2|322.2|323.19|321.19|239
1608206700000|2020-12-17 12:05:00|323.3|321.3|321.41|319.41|323.3|321.3|320.83|318.83|316
1608207000000|2020-12-17 12:10:00|321.42|319.42|321.09|319.09|321.56|319.56|319.76|317.76|283
1608207300000|2020-12-17 12:15:00|321.15|319.15|321.63|319.63|321.78|319.78|321.13|319.13|159
1608207600000|2020-12-17 12:20:00|321.7|319.7|321.99|319.99|322.22|320.22|321.34|319.34|101
1608207900000|2020-12-17 12:25:00|322|320|322.9|320.9|323.03|321.03|321.99|319.99|115
1608208200000|2020-12-17 12:30:00|322.91|320.91|322.46|320.46|322.96|320.96|321.66|319.66|164
1608208500000|2020-12-17 12:35:00|322.45|320.45|321.02|319.02|322.45|320.45|320.33|318.33|219
1608208800000|2020-12-17 12:40:00|321.01|319.01|321.11|319.11|321.12|319.12|320.61|318.61|134
1608209100000|2020-12-17 12:45:00|321.03|319.03|321.35|319.35|321.47|319.47|320.73|318.73|90
1608209400000|2020-12-17 12:50:00|321.36|319.36|321.37|319.37|321.76|319.76|321.28|319.28|212
1608209700000|2020-12-17 12:55:00|321.41|319.41|323.52|321.52|323.52|321.52|321.08|319.08|150
1608210000000|2020-12-17 13:00:00|323.67|321.67|324.3|322.3|324.3|322.3|323.25|321.25|227
1608210300000|2020-12-17 13:05:00|324.27|322.27|324.45|322.45|324.82|322.82|323.78|321.78|236
1608210600000|2020-12-17 13:10:00|324.44|322.44|324.37|322.37|324.5|322.5|323.58|321.58|223
1608210900000|2020-12-17 13:15:00|324.38|322.38|323.75|321.75|324.42|322.42|323.55|321.55|205
1608211200000|2020-12-17 13:20:00|323.74|321.74|322.4|320.4|323.76|321.76|322.24|320.24|390
1608211500000|2020-12-17 13:25:00|322.41|320.41|323.46|321.46|323.54|321.54|322.36|320.36|222
1608211800000|2020-12-17 13:30:00|323.52|321.52|323.92|321.92|324.18|322.18|323.37|321.37|277
1608212100000|2020-12-17 13:35:00|323.97|321.97|324.14|322.14|324.19|322.19|323.79|321.79|186
1608212400000|2020-12-17 13:40:00|324.15|322.15|322.51|320.51|324.15|322.15|322.03|320.03|281
1608212700000|2020-12-17 13:45:00|322.52|320.52|325.62|323.62|325.81|323.81|322.5|320.5|432
1608213000000|2020-12-17 13:50:00|325.6|323.6|322.6|320.6|325.7|323.7|321.4|319.4|530
1608213300000|2020-12-17 13:55:00|322.61|320.61|319.89|317.89|322.77|320.77|318.36|316.36|915
1608213600000|2020-12-17 14:00:00|319.95|317.95|321.95|319.95|322.02|320.02|319.13|317.13|786
1608213900000|2020-12-17 14:05:00|321.96|319.96|322.59|320.59|322.6|320.6|321.64|319.64|559
1608214200000|2020-12-17 14:10:00|322.61|320.61|322.83|320.83|323.11|321.11|322.48|320.48|523
1608214500000|2020-12-17 14:15:00|322.82|320.82|322.6|320.6|323.29|321.29|322.45|320.45|568
1608214800000|2020-12-17 14:20:00|322.58|320.58|322.37|320.37|322.59|320.59|320.93|318.93|593
1608215100000|2020-12-17 14:25:00|322.39|320.39|322.78|320.78|323.18|321.18|322.39|320.39|517
1608215400000|2020-12-17 14:30:00|322.74|320.74|322.47|320.47|322.99|320.99|322|320|451
1608215700000|2020-12-17 14:35:00|322.5|320.5|323.66|321.66|324|322|322.48|320.48|526
1608216000000|2020-12-17 14:40:00|323.69|321.69|325.17|323.17|326.1|324.1|323.53|321.53|499
1608216300000|2020-12-17 14:45:00|325.16|323.16|327.3|325.3|327.42|325.42|324.25|322.25|591
1608216600000|2020-12-17 14:50:00|327.29|325.29|325.59|323.59|328.27|326.27|324.74|322.74|697
1608216900000|2020-12-17 14:55:00|325.57|323.57|325.02|323.02|325.73|323.73|324.57|322.57|571
1608217200000|2020-12-17 15:00:00|325.01|323.01|325|323|326.2|324.2|324.93|322.93|454
1608217500000|2020-12-17 15:05:00|324.98|322.98|326.04|324.04|326.33|324.33|324.88|322.88|469
1608217800000|2020-12-17 15:10:00|326.07|324.07|324.82|322.82|326.52|324.52|324.77|322.77|466
1608218100000|2020-12-17 15:15:00|324.81|322.81|323.88|321.88|324.92|322.92|323.53|321.53|593
1608218400000|2020-12-17 15:20:00|323.82|321.82|324.1|322.1|324.79|322.79|323.66|321.66|492
1608218700000|2020-12-17 15:25:00|324.11|322.11|323.64|321.64|324.34|322.34|322.79|320.79|599
1608219000000|2020-12-17 15:30:00|323.68|321.68|323.3|321.3|323.85|321.85|322.8|320.8|462
1608219300000|2020-12-17 15:35:00|323.33|321.33|324.21|322.21|324.42|322.42|323.31|321.31|463
1608219600000|2020-12-17 15:40:00|324.18|322.18|324.55|322.55|325.07|323.07|324.09|322.09|416
1608219900000|2020-12-17 15:45:00|324.56|322.56|324.9|322.9|325.7|323.7|324.55|322.55|473
1608220200000|2020-12-17 15:50:00|324.89|322.89|325.49|323.49|325.71|323.71|324.59|322.59|356
1608220500000|2020-12-17 15:55:00|325.5|323.5|326.54|324.54|326.58|324.58|325.18|323.18|584
1608220800000|2020-12-17 16:00:00|326.55|324.55|327.74|325.74|328.79|326.79|325.66|323.66|831
1608221100000|2020-12-17 16:05:00|327.73|325.73|329.72|327.72|330.92|328.92|327.67|325.67|777
1608221400000|2020-12-17 16:10:00|329.62|327.62|329.54|327.54|330.27|328.27|328.41|326.41|701
1608221700000|2020-12-17 16:15:00|329.5|327.5|329.39|327.39|329.99|327.99|328.2|326.2|625
1608222000000|2020-12-17 16:20:00|329.36|327.36|331.99|329.99|332.25|330.25|329.36|327.36|601
1608222300000|2020-12-17 16:25:00|332|330|330.28|328.28|332.17|330.17|330.26|328.26|761
1608222600000|2020-12-17 16:30:00|330.26|328.26|329.5|327.5|330.98|328.98|329.14|327.14|651
1608222900000|2020-12-17 16:35:00|329.44|327.44|329.23|327.23|329.71|327.71|328.93|326.93|625
1608223200000|2020-12-17 16:40:00|329.15|327.15|328.16|326.16|329.31|327.31|328.11|326.11|643
1608223500000|2020-12-17 16:45:00|328.12|326.12|325.28|323.28|328.9|326.9|324.94|322.94|721
1608223800000|2020-12-17 16:50:00|325.43|323.43|325.65|323.65|326.68|324.68|325.16|323.16|725
1608224100000|2020-12-17 16:55:00|325.64|323.64|326.18|324.18|326.34|324.34|325.3|323.3|583
1608224400000|2020-12-17 17:00:00|326.17|324.17|324.98|322.98|326.25|324.25|324.54|322.54|580
1608224700000|2020-12-17 17:05:00|324.99|322.99|325.82|323.82|325.82|323.82|324.86|322.86|480
1608225000000|2020-12-17 17:10:00|325.83|323.83|326.69|324.69|326.71|324.71|324.39|322.39|530
1608225300000|2020-12-17 17:15:00|326.72|324.72|325.72|323.72|326.92|324.92|325.46|323.46|505
1608225600000|2020-12-17 17:20:00|325.7|323.7|325.05|323.05|325.84|323.84|324.61|322.61|568
1608225900000|2020-12-17 17:25:00|325.08|323.08|325.84|323.84|325.95|323.95|324.81|322.81|487
1608226200000|2020-12-17 17:30:00|325.83|323.83|325.18|323.18|326.67|324.67|325.1|323.1|506
1608226500000|2020-12-17 17:35:00|325.17|323.17|325.75|323.75|326.14|324.14|323.27|321.27|780
1608226800000|2020-12-17 17:40:00|325.76|323.76|325.61|323.61|326.46|324.46|325.51|323.51|471
1608227100000|2020-12-17 17:45:00|325.6|323.6|324.05|322.05|325.85|323.85|324.04|322.04|471
1608227400000|2020-12-17 17:50:00|324.06|322.06|322.99|320.99|324.07|322.07|322.88|320.88|597
1608227700000|2020-12-17 17:55:00|322.98|320.98|319.06|317.06|322.98|320.98|318.15|316.15|717
1608228000000|2020-12-17 18:00:00|317.49|315.49|320.43|318.43|320.86|318.86|317.49|315.49|760
1608228300000|2020-12-17 18:05:00|320.4|318.4|319.71|317.71|320.49|318.49|319.56|317.56|674
1608228600000|2020-12-17 18:10:00|319.72|317.72|314.2|312.2|319.73|317.73|313.8|311.8|781
1608228900000|2020-12-17 18:15:00|314.37|312.37|309.88|307.88|314.94|312.94|306.38|304.38|996
1608229200000|2020-12-17 18:20:00|310.03|308.03|313.86|311.86|314.7|312.7|310.02|308.02|879
1608229500000|2020-12-17 18:25:00|313.9|311.9|315.18|313.18|315.48|313.48|313.88|311.88|697
1608229800000|2020-12-17 18:30:00|315.16|313.16|316.73|314.73|317.06|315.06|313.91|311.91|773
1608230100000|2020-12-17 18:35:00|316.78|314.78|319.05|317.05|319.14|317.14|316.74|314.74|591
1608230400000|2020-12-17 18:40:00|319.04|317.04|319.14|317.14|319.39|317.39|318.38|316.38|532
1608230700000|2020-12-17 18:45:00|319.08|317.08|317.97|315.97|319.23|317.23|317.67|315.67|702
1608231000000|2020-12-17 18:50:00|317.96|315.96|318.97|316.97|319.15|317.15|317.21|315.21|518
1608231300000|2020-12-17 18:55:00|319|317|319.3|317.3|319.37|317.37|318.64|316.64|490
1608231600000|2020-12-17 19:00:00|319.31|317.31|318.48|316.48|319.32|317.32|318.12|316.12|487
1608231900000|2020-12-17 19:05:00|318.47|316.47|320.9|318.9|321.36|319.36|318.15|316.15|668
1608232200000|2020-12-17 19:10:00|320.91|318.91|319.35|317.35|320.91|318.91|319.05|317.05|663
1608232500000|2020-12-17 19:15:00|319.31|317.31|318.28|316.28|320.01|318.01|317.97|315.97|701
1608232800000|2020-12-17 19:20:00|318.27|316.27|318.53|316.53|319.05|317.05|318.2|316.2|501
1608233100000|2020-12-17 19:25:00|318.56|316.56|317.26|315.26|318.56|316.56|316.52|314.52|613
1608233400000|2020-12-17 19:30:00|317.25|315.25|317.91|315.91|318.03|316.03|315.86|313.86|742
1608233700000|2020-12-17 19:35:00|317.95|315.95|316.76|314.76|317.95|315.95|316.62|314.62|424
1608234000000|2020-12-17 19:40:00|316.78|314.78|315.03|313.03|317.13|315.13|314.61|312.61|552
1608234300000|2020-12-17 19:45:00|314.98|312.98|311.92|309.92|315.06|313.06|311.06|309.06|886
1608234600000|2020-12-17 19:50:00|312|310|312.41|310.41|312.98|310.98|311.85|309.85|607
1608234900000|2020-12-17 19:55:00|312.4|310.4|311.13|309.13|312.73|310.73|310.21|308.21|722
1608235200000|2020-12-17 20:00:00|311.11|309.11|312.52|310.52|313.4|311.4|311.04|309.04|632
1608235500000|2020-12-17 20:05:00|312.5|310.5|310.68|308.68|312.64|310.64|310.15|308.15|707
1608235800000|2020-12-17 20:10:00|310.65|308.65|309.24|307.24|311.26|309.26|308.63|306.63|738
1608236100000|2020-12-17 20:15:00|309.23|307.23|312.14|310.14|312.17|310.17|309.2|307.2|641
1608236400000|2020-12-17 20:20:00|312.16|310.16|312.15|310.15|312.7|310.7|311.51|309.51|592
1608236700000|2020-12-17 20:25:00|312.14|310.14|311.44|309.44|312.23|310.23|310.69|308.69|672
1608237000000|2020-12-17 20:30:00|311.43|309.43|309.44|307.44|311.54|309.54|309.31|307.31|649
1608237300000|2020-12-17 20:35:00|309.42|307.42|309.83|307.83|310.01|308.01|309.07|307.07|689
1608237600000|2020-12-17 20:40:00|309.82|307.82|309.32|307.32|310.32|308.32|308.84|306.84|703
1608237900000|2020-12-17 20:45:00|309.31|307.31|308.72|306.72|309.33|307.33|306.09|304.09|871
1608238200000|2020-12-17 20:50:00|308.74|306.74|310.35|308.35|310.52|308.52|308.4|306.4|726
1608238500000|2020-12-17 20:55:00|310.36|308.36|310.45|308.45|310.54|308.54|309.32|307.32|709
1608238800000|2020-12-17 21:00:00|310.43|308.43|310.89|308.89|311.41|309.41|309.89|307.89|699
1608239100000|2020-12-17 21:05:00|310.82|308.82|309.38|307.38|311.22|309.22|309.24|307.24|589
1608239400000|2020-12-17 21:10:00|309.37|307.37|309.61|307.61|309.95|307.95|308.25|306.25|583
1608239700000|2020-12-17 21:15:00|309.6|307.6|307.54|305.54|309.96|307.96|307.03|305.03|558
1608240000000|2020-12-17 21:20:00|307.55|305.55|305.06|303.06|307.55|305.55|304.73|302.73|756
1608240300000|2020-12-17 21:25:00|305.07|303.07|305.05|303.05|306.31|304.31|304.84|302.84|676
1608240600000|2020-12-17 21:30:00|305.04|303.04|307.05|305.05|307.34|305.34|302.52|300.52|794
1608240900000|2020-12-17 21:35:00|307.06|305.06|307.5|305.5|307.7|305.7|306.58|304.58|536
1608241200000|2020-12-17 21:40:00|307.51|305.51|307.81|305.81|308.11|306.11|306.38|304.38|605
1608241500000|2020-12-17 21:45:00|307.83|305.83|308.17|306.17|308.18|306.18|307.55|305.55|513
1608241800000|2020-12-17 21:50:00|308.16|306.16|307.51|305.51|308.56|306.56|307.47|305.47|483
1608242100000|2020-12-17 21:55:00|307.5|305.5|308.16|306.16|308.25|306.25|307.15|305.15|383
1608242400000|2020-12-17 22:00:00|308.17|306.17|308.44|306.44|308.45|306.45|307.99|305.99|288
1608242700000|2020-12-17 22:05:00|308.43|306.43|309.39|307.39|309.71|307.71|308.43|306.43|327
1608243000000|2020-12-17 22:10:00|309.4|307.4|308.88|306.88|309.4|307.4|308.79|306.79|241
1608243300000|2020-12-17 22:15:00|308.84|306.84|310.82|308.82|310.82|308.82|308.78|306.78|271
1608243600000|2020-12-17 22:20:00|310.83|308.83|310.81|308.81|310.88|308.88|310.58|308.58|231
1608243900000|2020-12-17 22:25:00|310.78|308.78|310.83|308.83|311.21|309.21|310.7|308.7|233
1608244200000|2020-12-17 22:30:00|310.81|308.81|311.68|309.68|312.02|310.02|309.5|307.5|670
1608244500000|2020-12-17 22:35:00|311.67|309.67|312.74|310.74|312.76|310.76|311.32|309.32|686
1608244800000|2020-12-17 22:40:00|312.77|310.77|313.3|311.3|314|312|312.67|310.67|462
1608245100000|2020-12-17 22:45:00|313.31|311.31|313.78|311.78|314.23|312.23|313.3|311.3|474
1608245400000|2020-12-17 22:50:00|313.8|311.8|313.78|311.78|314.25|312.25|313.69|311.69|332
1608245700000|2020-12-17 22:55:00|313.77|311.77|313.81|311.81|314.56|312.56|313.56|311.56|415
1608246000000|2020-12-17 23:00:00|313.82|311.82|312.5|310.5|313.83|311.83|312.07|310.07|583
1608246300000|2020-12-17 23:05:00|312.52|310.52|313.06|311.06|313.29|311.29|312.46|310.46|387
1608246600000|2020-12-17 23:10:00|313.05|311.05|313.15|311.15|313.38|311.38|312.12|310.12|390
1608246900000|2020-12-17 23:15:00|313.12|311.12|311.22|309.22|313.28|311.28|310.54|308.54|638
1608247200000|2020-12-17 23:20:00|311.23|309.23|311.61|309.61|312.13|310.13|310.68|308.68|741
1608247500000|2020-12-17 23:25:00|311.62|309.62|309.81|307.81|311.88|309.88|309.76|307.76|652
1608247800000|2020-12-17 23:30:00|309.82|307.82|311.38|309.38|311.42|309.42|309.51|307.51|732
1608248100000|2020-12-17 23:35:00|311.4|309.4|310.87|308.87|311.68|309.68|310.69|308.69|616
1608248400000|2020-12-17 23:40:00|310.89|308.89|310.25|308.25|310.98|308.98|310.21|308.21|454
1608248700000|2020-12-17 23:45:00|310.27|308.27|311.92|309.92|312.12|310.12|310.27|308.27|321
1608249000000|2020-12-17 23:50:00|311.91|309.91|312.12|310.12|312.44|310.44|311.79|309.79|459
1608249300000|2020-12-17 23:55:00|312.13|310.13|311.9|309.9|312.16|310.16|311.47|309.47|551
1608249600000|2020-12-18 00:00:00|311.89|309.89|309.2|307.2|312.12|310.12|308.85|306.85|654
1608249900000|2020-12-18 00:05:00|309.23|307.23|308.58|306.58|309.87|307.87|308.03|306.03|677
1608250200000|2020-12-18 00:10:00|308.59|306.59|308.07|306.07|308.71|306.71|308.05|306.05|507
1608250500000|2020-12-18 00:15:00|308.06|306.06|307.24|305.24|308.11|306.11|307.18|305.18|487
1608250800000|2020-12-18 00:20:00|307.23|305.23|306.61|304.61|307.32|305.32|306.13|304.13|603
1608251100000|2020-12-18 00:25:00|306.58|304.58|307|305|307.1|305.1|306.37|304.37|617
1608251400000|2020-12-18 00:30:00|307.01|305.01|308.46|306.46|308.57|306.57|306.08|304.08|620
1608251700000|2020-12-18 00:35:00|308.44|306.44|310.75|308.75|310.87|308.87|308.42|306.42|585
1608252000000|2020-12-18 00:40:00|310.77|308.77|312.5|310.5|312.91|310.91|310.77|308.77|577
1608252300000|2020-12-18 00:45:00|312.51|310.51|311.71|309.71|312.76|310.76|311.48|309.48|545
1608252600000|2020-12-18 00:50:00|311.72|309.72|310.37|308.37|311.98|309.98|310.08|308.08|363
1608252900000|2020-12-18 00:55:00|310.4|308.4|310.44|308.44|310.62|308.62|309.89|307.89|339
1608253200000|2020-12-18 01:00:00|310.4|308.4|308.44|306.44|310.4|308.4|307.99|305.99|490
1608253500000|2020-12-18 01:05:00|308.41|306.41|309.86|307.86|309.92|307.92|308.4|306.4|365
1608253800000|2020-12-18 01:10:00|309.81|307.81|313.83|311.83|313.83|311.83|309.81|307.81|454
1608254100000|2020-12-18 01:15:00|313.84|311.84|314.99|312.99|316.08|314.08|313.82|311.82|663
1608254400000|2020-12-18 01:20:00|315.06|313.06|316.21|314.21|316.28|314.28|314.99|312.99|555
1608254700000|2020-12-18 01:25:00|316.22|314.22|315.96|313.96|316.37|314.37|314.64|312.64|526
1608255000000|2020-12-18 01:30:00|315.95|313.95|314.77|312.77|316.43|314.43|314.57|312.57|594
1608255300000|2020-12-18 01:35:00|314.75|312.75|314.7|312.7|314.84|312.84|314.31|312.31|618
1608255600000|2020-12-18 01:40:00|314.68|312.68|314.63|312.63|315.14|313.14|314.26|312.26|421
1608255900000|2020-12-18 01:45:00|314.64|312.64|313.08|311.08|314.69|312.69|312.78|310.78|593
1608256200000|2020-12-18 01:50:00|313.04|311.04|313.72|311.72|314|312|312.82|310.82|470
1608256500000|2020-12-18 01:55:00|313.78|311.78|313.39|311.39|313.87|311.87|313.29|311.29|385
1608256800000|2020-12-18 02:00:00|313.4|311.4|314.54|312.54|314.56|312.56|313.06|311.06|415
1608257100000|2020-12-18 02:05:00|314.56|312.56|316.52|314.52|316.52|314.52|314.56|312.56|253
1608257400000|2020-12-18 02:10:00|316.5|314.5|318.85|316.85|318.96|316.96|315.87|313.87|370
1608257700000|2020-12-18 02:15:00|318.96|316.96|319.24|317.24|320.52|318.52|318.06|316.06|665
1608258000000|2020-12-18 02:20:00|319.3|317.3|318.26|316.26|319.41|317.41|318.1|316.1|514
1608258300000|2020-12-18 02:25:00|318.29|316.29|319.11|317.11|320.87|318.87|318.29|316.29|599
1608258600000|2020-12-18 02:30:00|319.12|317.12|318.8|316.8|320.07|318.07|318.71|316.71|477
1608258900000|2020-12-18 02:35:00|318.79|316.79|319.42|317.42|319.51|317.51|318.75|316.75|413
1608259200000|2020-12-18 02:40:00|319.43|317.43|319.26|317.26|320.66|318.66|319.25|317.25|265
1608259500000|2020-12-18 02:45:00|319.28|317.28|318.54|316.54|319.28|317.28|318.2|316.2|351
1608259800000|2020-12-18 02:50:00|318.55|316.55|317.46|315.46|318.65|316.65|316.78|314.78|506
1608260100000|2020-12-18 02:55:00|317.47|315.47|316.99|314.99|317.91|315.91|316.97|314.97|459
1608260400000|2020-12-18 03:00:00|317.01|315.01|315.94|313.94|317.41|315.41|315.57|313.57|465
1608260700000|2020-12-18 03:05:00|315.93|313.93|316.54|314.54|316.69|314.69|315.92|313.92|441
1608261000000|2020-12-18 03:10:00|316.53|314.53|317.01|315.01|317.43|315.43|316.51|314.51|398
1608261300000|2020-12-18 03:15:00|317|315|315.68|313.68|317.28|315.28|315.54|313.54|412
1608261600000|2020-12-18 03:20:00|315.69|313.69|317.13|315.13|317.28|315.28|315.69|313.69|422
1608261900000|2020-12-18 03:25:00|317.12|315.12|317.04|315.04|317.75|315.75|317.04|315.04|389
1608262200000|2020-12-18 03:30:00|317.02|315.02|314.95|312.95|317.04|315.04|314.49|312.49|553
1608262500000|2020-12-18 03:35:00|314.94|312.94|314.7|312.7|315.04|313.04|314.04|312.04|504
1608262800000|2020-12-18 03:40:00|314.73|312.73|315.02|313.02|315.02|313.02|314.34|312.34|380
1608263100000|2020-12-18 03:45:00|315.04|313.04|314.89|312.89|315.04|313.04|314.61|312.61|383
1608263400000|2020-12-18 03:50:00|314.9|312.9|314|312|314.98|312.98|313.72|311.72|395
1608263700000|2020-12-18 03:55:00|313.99|311.99|315.17|313.17|315.44|313.44|313.99|311.99|301
1608264000000|2020-12-18 04:00:00|315.11|313.11|314.9|312.9|315.65|313.65|314.85|312.85|384
1608264300000|2020-12-18 04:05:00|314.92|312.92|314.96|312.96|315|313|314.06|312.06|453
1608264600000|2020-12-18 04:10:00|314.94|312.94|315.09|313.09|315.54|313.54|314.83|312.83|288
1608264900000|2020-12-18 04:15:00|315.08|313.08|314.6|312.6|315.3|313.3|314.6|312.6|396
1608265200000|2020-12-18 04:20:00|314.61|312.61|315.03|313.03|315.5|313.5|314.61|312.61|306
1608265500000|2020-12-18 04:25:00|315.04|313.04|314.09|312.09|315.55|313.55|314.09|312.09|428
1608265800000|2020-12-18 04:30:00|314.1|312.1|312.64|310.64|314.1|312.1|311.97|309.97|603
1608266100000|2020-12-18 04:35:00|312.69|310.69|314.67|312.67|315.1|313.1|312.67|310.67|446
1608266400000|2020-12-18 04:40:00|314.68|312.68|313.48|311.48|314.96|312.96|313.47|311.47|471
1608266700000|2020-12-18 04:45:00|313.49|311.49|313.87|311.87|314.27|312.27|313.46|311.46|468
1608267000000|2020-12-18 04:50:00|313.88|311.88|313.66|311.66|314.39|312.39|313.44|311.44|348
1608267300000|2020-12-18 04:55:00|313.63|311.63|313.37|311.37|313.65|311.65|312.91|310.91|405
1608267600000|2020-12-18 05:00:00|313.38|311.38|314.71|312.71|314.77|312.77|313.14|311.14|407
1608267900000|2020-12-18 05:05:00|314.7|312.7|315.01|313.01|315.23|313.23|314.52|312.52|358
1608268200000|2020-12-18 05:10:00|314.98|312.98|315.01|313.01|315.05|313.05|314.41|312.41|453
1608268500000|2020-12-18 05:15:00|315|313|316.36|314.36|316.95|314.95|314.97|312.97|491
1608268800000|2020-12-18 05:20:00|316.35|314.35|315.16|313.16|316.35|314.35|314.91|312.91|397
1608269100000|2020-12-18 05:25:00|315.18|313.18|315.84|313.84|316.2|314.2|315.14|313.14|321
1608269400000|2020-12-18 05:30:00|315.83|313.83|314.92|312.92|316.2|314.2|314.85|312.85|315
1608269700000|2020-12-18 05:35:00|314.91|312.91|316.22|314.22|316.22|314.22|314.8|312.8|430
1608270000000|2020-12-18 05:40:00|316.24|314.24|316.27|314.27|316.39|314.39|316.05|314.05|235
1608270300000|2020-12-18 05:45:00|316.26|314.26|315.73|313.73|316.35|314.35|315.72|313.72|273
1608270600000|2020-12-18 05:50:00|315.72|313.72|315.61|313.61|315.83|313.83|315.2|313.2|266
1608270900000|2020-12-18 05:55:00|315.62|313.62|315.94|313.94|316.19|314.19|315.62|313.62|313
1608271200000|2020-12-18 06:00:00|315.92|313.92|316.43|314.43|316.46|314.46|314.93|312.93|363
1608271500000|2020-12-18 06:05:00|316.61|314.61|318.47|316.47|319.09|317.09|316.58|314.58|481
1608271800000|2020-12-18 06:10:00|318.43|316.43|317.43|315.43|318.46|316.46|317.26|315.26|464
1608272100000|2020-12-18 06:15:00|317.42|315.42|317.24|315.24|317.66|315.66|317.16|315.16|301
1608272400000|2020-12-18 06:20:00|317.25|315.25|317.59|315.59|317.59|315.59|316.75|314.75|374
1608272700000|2020-12-18 06:25:00|317.6|315.6|318.15|316.15|318.41|316.41|317.42|315.42|390
1608273000000|2020-12-18 06:30:00|318.16|316.16|316.92|314.92|318.2|316.2|316.9|314.9|308
1608273300000|2020-12-18 06:35:00|316.91|314.91|316.69|314.69|317.2|315.2|316.63|314.63|379
1608273600000|2020-12-18 06:40:00|316.7|314.7|317.18|315.18|317.91|315.91|316.7|314.7|353
1608273900000|2020-12-18 06:45:00|317.17|315.17|316.34|314.34|317.53|315.53|316.26|314.26|427
1608274200000|2020-12-18 06:50:00|316.36|314.36|316.11|314.11|316.53|314.53|315.64|313.64|344
1608274500000|2020-12-18 06:55:00|316.1|314.1|315.73|313.73|316.1|314.1|315.54|313.54|216
1608274800000|2020-12-18 07:00:00|315.72|313.72|315.74|313.74|316.01|314.01|315.38|313.38|244
1608275100000|2020-12-18 07:05:00|315.59|313.59|315.84|313.84|316.21|314.21|315.51|313.51|378
1608275400000|2020-12-18 07:10:00|315.83|313.83|315.15|313.15|315.85|313.85|315.06|313.06|354
1608275700000|2020-12-18 07:15:00|315.14|313.14|315.03|313.03|315.17|313.17|314.78|312.78|325
1608276000000|2020-12-18 07:20:00|315.04|313.04|315.11|313.11|315.31|313.31|314.89|312.89|361
1608276300000|2020-12-18 07:25:00|315.12|313.12|315.08|313.08|315.16|313.16|314.88|312.88|244
1608276600000|2020-12-18 07:30:00|315.14|313.14|315.31|313.31|315.5|313.5|315.09|313.09|362
1608276900000|2020-12-18 07:35:00|315.35|313.35|315.4|313.4|315.43|313.43|314.95|312.95|344
1608277200000|2020-12-18 07:40:00|315.45|313.45|315.18|313.18|315.56|313.56|315.08|313.08|228
1608277500000|2020-12-18 07:45:00|315.17|313.17|315.73|313.73|315.76|313.76|315.15|313.15|198
1608277800000|2020-12-18 07:50:00|315.74|313.74|315.55|313.55|315.74|313.74|315.35|313.35|233
1608278100000|2020-12-18 07:55:00|315.54|313.54|315.06|313.06|315.58|313.58|314.73|312.73|300
1608278400000|2020-12-18 08:00:00|315.26|313.26|314.77|312.77|316.16|314.16|314.3|312.3|513
1608278700000|2020-12-18 08:05:00|314.78|312.78|316.7|314.7|316.7|314.7|314.77|312.77|483
1608279000000|2020-12-18 08:10:00|316.72|314.72|316.17|314.17|316.74|314.74|316.06|314.06|390
1608279300000|2020-12-18 08:15:00|316.14|314.14|315.68|313.68|316.33|314.33|315.33|313.33|523
1608279600000|2020-12-18 08:20:00|315.66|313.66|316.57|314.57|316.57|314.57|315.66|313.66|361
1608279900000|2020-12-18 08:25:00|316.55|314.55|318.78|316.78|318.8|316.8|316.47|314.47|457
1608280200000|2020-12-18 08:30:00|318.72|316.72|319.43|317.43|319.85|317.85|318.39|316.39|656
1608280500000|2020-12-18 08:35:00|319.46|317.46|319.8|317.8|320.07|318.07|319.21|317.21|516
1608280800000|2020-12-18 08:40:00|319.81|317.81|319.85|317.85|320.35|318.35|319.4|317.4|429
1608281100000|2020-12-18 08:45:00|319.86|317.86|318.51|316.51|322.13|320.13|318.42|316.42|670
1608281400000|2020-12-18 08:50:00|318.4|316.4|318.41|316.41|318.66|316.66|317.95|315.95|439
1608281700000|2020-12-18 08:55:00|318.4|316.4|318.72|316.72|318.82|316.82|318.4|316.4|356
1608282000000|2020-12-18 09:00:00|318.73|316.73|317.86|315.86|318.78|316.78|317.6|315.6|472
1608282300000|2020-12-18 09:05:00|317.87|315.87|318.62|316.62|318.71|316.71|317.78|315.78|409
1608282600000|2020-12-18 09:10:00|318.63|316.63|319.08|317.08|319.29|317.29|318.41|316.41|386
1608282900000|2020-12-18 09:15:00|319.09|317.09|319.65|317.65|319.72|317.72|318.8|316.8|402
1608283200000|2020-12-18 09:20:00|319.67|317.67|319.86|317.86|320.02|318.02|319.62|317.62|342
1608283500000|2020-12-18 09:25:00|319.85|317.85|318.44|316.44|320.21|318.21|318.38|316.38|451
1608283800000|2020-12-18 09:30:00|318.46|316.46|318.99|316.99|319|317|318.06|316.06|373
1608284100000|2020-12-18 09:35:00|318.98|316.98|319.06|317.06|319.09|317.09|318.63|316.63|423
1608284400000|2020-12-18 09:40:00|319.07|317.07|319.29|317.29|319.56|317.56|318.98|316.98|460
1608284700000|2020-12-18 09:45:00|319.3|317.3|322.29|320.29|322.32|320.32|319.23|317.23|385
1608285000000|2020-12-18 09:50:00|322.32|320.32|322.57|320.57|323.28|321.28|322.32|320.32|610
1608285300000|2020-12-18 09:55:00|322.58|320.58|323.1|321.1|323.12|321.12|321.94|319.94|558
1608285600000|2020-12-18 10:00:00|323.11|321.11|323.54|321.54|323.85|321.85|323.1|321.1|585
1608285900000|2020-12-18 10:05:00|323.53|321.53|321.26|319.26|323.54|321.54|321.24|319.24|470
1608286200000|2020-12-18 10:10:00|321.27|319.27|319.59|317.59|321.33|319.33|318.87|316.87|548
1608286500000|2020-12-18 10:15:00|319.6|317.6|320.62|318.62|321.17|319.17|319.55|317.55|537
1608286800000|2020-12-18 10:20:00|320.61|318.61|321.03|319.03|321.35|319.35|320.53|318.53|546
1608287100000|2020-12-18 10:25:00|321.07|319.07|320.29|318.29|321.07|319.07|320.15|318.15|379
1608287400000|2020-12-18 10:30:00|320.28|318.28|319.73|317.73|320.34|318.34|319.44|317.44|510
1608287700000|2020-12-18 10:35:00|319.74|317.74|319.68|317.68|319.88|317.88|319.17|317.17|446
1608288000000|2020-12-18 10:40:00|319.69|317.69|319.53|317.53|319.69|317.69|318.66|316.66|420
1608288300000|2020-12-18 10:45:00|319.52|317.52|318.13|316.13|319.86|317.86|318.04|316.04|481
1608288600000|2020-12-18 10:50:00|318.14|316.14|318.39|316.39|318.75|316.75|318.05|316.05|433
1608288900000|2020-12-18 10:55:00|318.4|316.4|318.46|316.46|318.71|316.71|318.1|316.1|326
1608289200000|2020-12-18 11:00:00|318.34|316.34|316.78|314.78|318.4|316.4|316.01|314.01|711
1608289500000|2020-12-18 11:05:00|316.8|314.8|315.94|313.94|317.1|315.1|314.6|312.6|668
1608289800000|2020-12-18 11:10:00|315.92|313.92|315.86|313.86|315.92|313.92|314.7|312.7|614
1608290100000|2020-12-18 11:15:00|315.85|313.85|316.07|314.07|316.28|314.28|315.52|313.52|493
1608290400000|2020-12-18 11:20:00|316.08|314.08|316.23|314.23|316.65|314.65|315.9|313.9|499
1608290700000|2020-12-18 11:25:00|316.24|314.24|315.82|313.82|316.79|314.79|315.64|313.64|381
1608291000000|2020-12-18 11:30:00|315.78|313.78|316.77|314.77|317.56|315.56|315.77|313.77|460
1608291300000|2020-12-18 11:35:00|316.78|314.78|316.52|314.52|317.3|315.3|316.45|314.45|457
1608291600000|2020-12-18 11:40:00|316.49|314.49|316.8|314.8|317.22|315.22|316.48|314.48|335
1608291900000|2020-12-18 11:45:00|316.81|314.81|316.02|314.02|316.81|314.81|315.67|313.67|502
1608292200000|2020-12-18 11:50:00|316.04|314.04|317.07|315.07|317.13|315.13|316.04|314.04|406
1608292500000|2020-12-18 11:55:00|317.02|315.02|316.72|314.72|317.12|315.12|316.5|314.5|377
1608292800000|2020-12-18 12:00:00|316.73|314.73|314.88|312.88|316.89|314.89|314.8|312.8|497
1608293100000|2020-12-18 12:05:00|314.89|312.89|314.94|312.94|314.96|312.96|313.11|311.11|628
1608293400000|2020-12-18 12:10:00|314.95|312.95|318.13|316.13|318.22|316.22|314.94|312.94|616
1608293700000|2020-12-18 12:15:00|318.1|316.1|317.35|315.35|318.1|316.1|317.13|315.13|508
1608294000000|2020-12-18 12:20:00|317.32|315.32|315.67|313.67|317.45|315.45|315.67|313.67|479
1608294300000|2020-12-18 12:25:00|315.64|313.64|315.33|313.33|315.73|313.73|314.75|312.75|420
1608294600000|2020-12-18 12:30:00|315.35|313.35|316.27|314.27|316.46|314.46|315.35|313.35|426
1608294900000|2020-12-18 12:35:00|316.25|314.25|316.24|314.24|316.75|314.75|316.05|314.05|291
1608295200000|2020-12-18 12:40:00|316.25|314.25|316.59|314.59|316.65|314.65|316.11|314.11|305
1608295500000|2020-12-18 12:45:00|316.6|314.6|316.71|314.71|316.81|314.81|316.16|314.16|273
1608295800000|2020-12-18 12:50:00|316.73|314.73|316.18|314.18|316.73|314.73|315.93|313.93|332
1608296100000|2020-12-18 12:55:00|316.17|314.17|316.73|314.73|317.19|315.19|316.17|314.17|322
1608296400000|2020-12-18 13:00:00|316.72|314.72|315.67|313.67|316.76|314.76|315.02|313.02|441
1608296700000|2020-12-18 13:05:00|315.68|313.68|317.99|315.99|318.21|316.21|315.46|313.46|423
1608297000000|2020-12-18 13:10:00|318.02|316.02|317.53|315.53|318.39|316.39|317.53|315.53|410
1608297300000|2020-12-18 13:15:00|317.54|315.54|316.32|314.32|317.56|315.56|316.24|314.24|400
1608297600000|2020-12-18 13:20:00|316.27|314.27|316.93|314.93|317.36|315.36|316.27|314.27|368
1608297900000|2020-12-18 13:25:00|316.94|314.94|316.46|314.46|317.32|315.32|316.46|314.46|357
1608298200000|2020-12-18 13:30:00|316.51|314.51|316.71|314.71|317.31|315.31|316.25|314.25|343
1608298500000|2020-12-18 13:35:00|316.7|314.7|315.93|313.93|316.89|314.89|315.5|313.5|383
1608298800000|2020-12-18 13:40:00|315.96|313.96|315.13|313.13|315.96|313.96|314.95|312.95|421
1608299100000|2020-12-18 13:45:00|315.14|313.14|314.28|312.28|315.38|313.38|313.43|311.43|628
1608299400000|2020-12-18 13:50:00|314.27|312.27|313.65|311.65|314.33|312.33|313.33|311.33|720
1608299700000|2020-12-18 13:55:00|313.64|311.64|311.15|309.15|313.64|311.64|311.07|309.07|704
1608300000000|2020-12-18 14:00:00|311.16|309.16|311.88|309.88|313.04|311.04|311.14|309.14|641
1608300300000|2020-12-18 14:05:00|311.89|309.89|311.86|309.86|312.94|310.94|311.77|309.77|512
1608300600000|2020-12-18 14:10:00|311.81|309.81|310.12|308.12|312.62|310.62|310.12|308.12|540
1608300900000|2020-12-18 14:15:00|310.08|308.08|309.11|307.11|310.5|308.5|307.68|305.68|770
1608301200000|2020-12-18 14:20:00|309.12|307.12|310.56|308.56|311.01|309.01|309.12|307.12|674
1608301500000|2020-12-18 14:25:00|310.57|308.57|308.37|306.37|310.59|308.59|308.37|306.37|500
1608301800000|2020-12-18 14:30:00|308.41|306.41|309.87|307.87|309.9|307.9|306.47|304.47|716
1608302100000|2020-12-18 14:35:00|309.86|307.86|310.79|308.79|310.85|308.85|309.26|307.26|514
1608302400000|2020-12-18 14:40:00|310.8|308.8|311.22|309.22|311.43|309.43|310.7|308.7|443
1608302700000|2020-12-18 14:45:00|311.23|309.23|311.17|309.17|311.52|309.52|310.97|308.97|435
1608303000000|2020-12-18 14:50:00|311.16|309.16|310.52|308.52|311.16|309.16|310.17|308.17|517
1608303300000|2020-12-18 14:55:00|310.5|308.5|310.85|308.85|311.01|309.01|310.32|308.32|448
1608303600000|2020-12-18 15:00:00|310.84|308.84|309.55|307.55|310.96|308.96|309.29|307.29|504
1608303900000|2020-12-18 15:05:00|309.56|307.56|309.3|307.3|309.72|307.72|307.91|305.91|544
1608304200000|2020-12-18 15:10:00|309.29|307.29|307.55|305.55|309.46|307.46|307.55|305.55|557
1608304500000|2020-12-18 15:15:00|307.52|305.52|308.76|306.76|308.77|306.77|306.88|304.88|577
1608304800000|2020-12-18 15:20:00|308.75|306.75|307.48|305.48|308.75|306.75|307.16|305.16|572
1608305100000|2020-12-18 15:25:00|307.51|305.51|309.04|307.04|309.04|307.04|307.42|305.42|472
1608305400000|2020-12-18 15:30:00|309.05|307.05|310.61|308.61|310.63|308.63|308.45|306.45|473
1608305700000|2020-12-18 15:35:00|310.69|308.69|309.86|307.86|310.89|308.89|309.68|307.68|487
1608306000000|2020-12-18 15:40:00|309.89|307.89|308.39|306.39|309.92|307.92|307.78|305.78|511
1608306300000|2020-12-18 15:45:00|308.4|306.4|307.25|305.25|308.4|306.4|307.2|305.2|479
1608306600000|2020-12-18 15:50:00|307.24|305.24|309.65|307.65|309.98|307.98|307.04|305.04|484
1608306900000|2020-12-18 15:55:00|309.66|307.66|308.89|306.89|310.05|308.05|308.84|306.84|514
1608307200000|2020-12-18 16:00:00|308.9|306.9|307.8|305.8|309.12|307.12|305.92|303.92|756
1608307500000|2020-12-18 16:05:00|307.81|305.81|309.97|307.97|310.55|308.55|307.78|305.78|645
1608307800000|2020-12-18 16:10:00|309.98|307.98|308.88|306.88|309.98|307.98|308.47|306.47|524
1608308100000|2020-12-18 16:15:00|308.87|306.87|308.99|306.99|309.44|307.44|308.14|306.14|463
1608308400000|2020-12-18 16:20:00|309.09|307.09|308.11|306.11|309.38|307.38|308.06|306.06|481
1608308700000|2020-12-18 16:25:00|308.12|306.12|307.49|305.49|308.4|306.4|307.48|305.48|520
1608309000000|2020-12-18 16:30:00|307.45|305.45|307.98|305.98|308.03|306.03|306.98|304.98|409
1608309300000|2020-12-18 16:35:00|307.96|305.96|309.83|307.83|309.86|307.86|307.78|305.78|514
1608309600000|2020-12-18 16:40:00|309.84|307.84|310.04|308.04|310.18|308.18|309.7|307.7|371
1608309900000|2020-12-18 16:45:00|310.06|308.06|308.55|306.55|310.06|308.06|308.49|306.49|458
1608310200000|2020-12-18 16:50:00|308.56|306.56|309.69|307.69|309.94|307.94|308.48|306.48|526
1608310500000|2020-12-18 16:55:00|309.64|307.64|308.18|306.18|309.7|307.7|307.51|305.51|587
1608310800000|2020-12-18 17:00:00|308.17|306.17|308.18|306.18|308.91|306.91|307.91|305.91|388
1608311100000|2020-12-18 17:05:00|308.19|306.19|309.26|307.26|309.66|307.66|307.83|305.83|363
1608311400000|2020-12-18 17:10:00|309.3|307.3|309.12|307.12|309.72|307.72|309.1|307.1|144
1608311700000|2020-12-18 17:15:00|309.1|307.1|309.8|307.8|310.06|308.06|309.08|307.08|376
1608312000000|2020-12-18 17:20:00|309.79|307.79|309.24|307.24|309.87|307.87|309.2|307.2|335
1608312300000|2020-12-18 17:25:00|309.25|307.25|309.45|307.45|310.14|308.14|308.84|306.84|455
1608312600000|2020-12-18 17:30:00|309.46|307.46|309.45|307.45|309.65|307.65|309.19|307.19|338
1608312900000|2020-12-18 17:35:00|309.44|307.44|309.79|307.79|309.93|307.93|309.13|307.13|373
1608313200000|2020-12-18 17:40:00|309.8|307.8|310.27|308.27|310.28|308.28|309.79|307.79|373
1608313500000|2020-12-18 17:45:00|310.28|308.28|311.73|309.73|311.74|309.74|310.28|308.28|447
1608313800000|2020-12-18 17:50:00|311.72|309.72|311.34|309.34|311.8|309.8|311.14|309.14|432
1608314100000|2020-12-18 17:55:00|311.36|309.36|311.08|309.08|311.58|309.58|310.92|308.92|496
1608314400000|2020-12-18 18:00:00|311.09|309.09|311.01|309.01|311.48|309.48|310.94|308.94|363
1608314700000|2020-12-18 18:05:00|311.02|309.02|310.94|308.94|311.07|309.07|310.68|308.68|271
1608315000000|2020-12-18 18:10:00|310.95|308.95|310.33|308.33|310.97|308.97|310.31|308.31|276
1608315300000|2020-12-18 18:15:00|310.32|308.32|310.87|308.87|311.37|309.37|310.25|308.25|301
1608315600000|2020-12-18 18:20:00|310.88|308.88|310.76|308.76|311.17|309.17|310.47|308.47|331
1608315900000|2020-12-18 18:25:00|310.77|308.77|310.77|308.77|310.89|308.89|310.61|308.61|267
1608316200000|2020-12-18 18:30:00|310.78|308.78|311.78|309.78|312.42|310.42|310.74|308.74|419
1608316500000|2020-12-18 18:35:00|311.79|309.79|310.35|308.35|312.02|310.02|310.34|308.34|419
1608316800000|2020-12-18 18:40:00|310.34|308.34|311.37|309.37|311.38|309.38|310.29|308.29|409
1608317100000|2020-12-18 18:45:00|311.38|309.38|310.87|308.87|311.83|309.83|310.85|308.85|428
1608317400000|2020-12-18 18:50:00|310.86|308.86|310.15|308.15|310.86|308.86|310.14|308.14|308
1608317700000|2020-12-18 18:55:00|310.16|308.16|310.39|308.39|310.59|308.59|310.08|308.08|343
1608318000000|2020-12-18 19:00:00|310.38|308.38|309.87|307.87|310.42|308.42|309.76|307.76|326
1608318300000|2020-12-18 19:05:00|309.85|307.85|310.14|308.14|310.22|308.22|309.77|307.77|235
1608318600000|2020-12-18 19:10:00|310.16|308.16|309.09|307.09|310.3|308.3|309.09|307.09|371
1608318900000|2020-12-18 19:15:00|309.17|307.17|309.76|307.76|310.06|308.06|309.09|307.09|313
1608319200000|2020-12-18 19:20:00|309.78|307.78|309.52|307.52|309.95|307.95|309.41|307.41|242
1608319500000|2020-12-18 19:25:00|309.53|307.53|308.34|306.34|309.72|307.72|308.31|306.31|329
1608319800000|2020-12-18 19:30:00|308.33|306.33|308.1|306.1|308.75|306.75|308.02|306.02|536
1608320100000|2020-12-18 19:35:00|308.11|306.11|308.24|306.24|308.42|306.42|308.04|306.04|330
1608320400000|2020-12-18 19:40:00|308.25|306.25|308.28|306.28|308.32|306.32|308|306|236
1608320700000|2020-12-18 19:45:00|308.27|306.27|308.14|306.14|308.27|306.27|308.03|306.03|164
1608321000000|2020-12-18 19:50:00|308.13|306.13|307.96|305.96|308.15|306.15|307.88|305.88|273
1608321300000|2020-12-18 19:55:00|307.95|305.95|308.42|306.42|308.48|306.48|307.85|305.85|336
1608321600000|2020-12-18 20:00:00|308.41|306.41|308.93|306.93|309.04|307.04|308.4|306.4|339
1608321900000|2020-12-18 20:05:00|308.91|306.91|309.07|307.07|309.08|307.08|308.56|306.56|294
1608322200000|2020-12-18 20:10:00|309|307|309.27|307.27|309.32|307.32|308.83|306.83|334
1608322500000|2020-12-18 20:15:00|309.26|307.26|309.15|307.15|309.82|307.82|309.06|307.06|419
1608322800000|2020-12-18 20:20:00|309.14|307.14|309.03|307.03|309.17|307.17|308.81|306.81|395
1608323100000|2020-12-18 20:25:00|309.04|307.04|309.79|307.79|309.89|307.89|309.03|307.03|291
1608323400000|2020-12-18 20:30:00|309.78|307.78|307.85|305.85|309.78|307.78|307.74|305.74|459
1608323700000|2020-12-18 20:35:00|307.84|305.84|306.83|304.83|307.84|305.84|306.73|304.73|428
1608324000000|2020-12-18 20:40:00|306.81|304.81|307.22|305.22|307.34|305.34|306.71|304.71|474
1608324300000|2020-12-18 20:45:00|307.24|305.24|307.9|305.9|307.92|305.92|307.04|305.04|387
1608324600000|2020-12-18 20:50:00|307.91|305.91|308.47|306.47|308.49|306.49|307.83|305.83|313
1608324900000|2020-12-18 20:55:00|308.46|306.46|308.79|306.79|308.98|306.98|308.46|306.46|314
1608325200000|2020-12-18 21:00:00|308.8|306.8|310.74|308.74|310.83|308.83|308.8|306.8|502
1608325500000|2020-12-18 21:05:00|310.75|308.75|310.72|308.72|310.89|308.89|310.11|308.11|469
1608325800000|2020-12-18 21:10:00|310.73|308.73|310.55|308.55|310.75|308.75|310.07|308.07|442
1608326100000|2020-12-18 21:15:00|310.57|308.57|310.84|308.84|310.84|308.84|310.39|308.39|500
1608326400000|2020-12-18 21:20:00|310.85|308.85|310.55|308.55|310.91|308.91|310.45|308.45|376
1608326700000|2020-12-18 21:25:00|310.56|308.56|311.1|309.1|311.1|309.1|310.55|308.55|386
1608327000000|2020-12-18 21:30:00|311.11|309.11|311.36|309.36|311.73|309.73|310.74|308.74|550
1608327300000|2020-12-18 21:35:00|311.37|309.37|311.63|309.63|312.15|310.15|311.28|309.28|450
1608327600000|2020-12-18 21:40:00|311.62|309.62|312.05|310.05|312.07|310.07|311.37|309.37|235
1608327900000|2020-12-18 21:45:00|312.03|310.03|311.34|309.34|312.03|310.03|311.3|309.3|348
1608328200000|2020-12-18 21:50:00|311.33|309.33|311.05|309.05|311.64|309.64|310.54|308.54|398
1608328500000|2020-12-18 21:55:00|311.06|309.06|310.78|308.78|311.07|309.07|310.38|308.38|353
1608366300000|2020-12-19 08:25:00|316.72|314.72|316.46|314.46|316.73|314.73|316.45|314.45|130
1608366600000|2020-12-19 08:30:00|316.47|314.47|317.22|315.22|317.25|315.25|316.29|314.29|303
1608366900000|2020-12-19 08:35:00|317.21|315.21|316.61|314.61|317.22|315.22|316.51|314.51|389
1608367200000|2020-12-19 08:40:00|316.6|314.6|316.93|314.93|317.1|315.1|316.5|314.5|251
1608367500000|2020-12-19 08:45:00|316.94|314.94|317.06|315.06|317.44|315.44|316.84|314.84|306
1608367800000|2020-12-19 08:50:00|317.05|315.05|317.94|315.94|318.12|316.12|316.96|314.96|419
1608368100000|2020-12-19 08:55:00|317.95|315.95|318.29|316.29|318.7|316.7|317.84|315.84|356
1608368400000|2020-12-19 09:00:00|318.28|316.28|317.66|315.66|318.54|316.54|317.65|315.65|421
1608368700000|2020-12-19 09:05:00|317.67|315.67|317.33|315.33|317.97|315.97|317.26|315.26|341
1608369000000|2020-12-19 09:10:00|317.34|315.34|317.46|315.46|317.75|315.75|317.15|315.15|311
1608369300000|2020-12-19 09:15:00|317.47|315.47|317.34|315.34|317.49|315.49|317.03|315.03|317
1608369600000|2020-12-19 09:20:00|317.33|315.33|317.09|315.09|317.48|315.48|316.98|314.98|211
1608369900000|2020-12-19 09:25:00|317.1|315.1|317.24|315.24|317.39|315.39|317.09|315.09|244
1608370200000|2020-12-19 09:30:00|317.2|315.2|317.46|315.46|317.52|315.52|316.74|314.74|356
1608370500000|2020-12-19 09:35:00|317.47|315.47|318.03|316.03|318.15|316.15|316.86|314.86|272
1608370800000|2020-12-19 09:40:00|318.04|316.04|318.5|316.5|318.82|316.82|318.04|316.04|361
1608371100000|2020-12-19 09:45:00|318.57|316.57|318.41|316.41|319.03|317.03|318.35|316.35|332
1608371400000|2020-12-19 09:50:00|318.42|316.42|317.77|315.77|318.43|316.43|317.51|315.51|224
1608371700000|2020-12-19 09:55:00|317.78|315.78|318.44|316.44|318.44|316.44|317.66|315.66|229
1608372000000|2020-12-19 10:00:00|318.39|316.39|318.34|316.34|318.76|316.76|318.33|316.33|336
1608372300000|2020-12-19 10:05:00|318.33|316.33|318.65|316.65|318.85|316.85|318.23|316.23|401
1608372600000|2020-12-19 10:10:00|318.63|316.63|319.31|317.31|319.34|317.34|318.57|316.57|356
1608372900000|2020-12-19 10:15:00|319.65|317.65|319.11|317.11|319.91|317.91|318.93|316.93|482
1608373200000|2020-12-19 10:20:00|319.1|317.1|318.52|316.52|319.24|317.24|318.48|316.48|356
1608373500000|2020-12-19 10:25:00|318.53|316.53|317.79|315.79|319.23|317.23|317.56|315.56|397
1608373800000|2020-12-19 10:30:00|317.8|315.8|318.35|316.35|318.58|316.58|317.77|315.77|409
1608374100000|2020-12-19 10:35:00|318.38|316.38|318.71|316.71|319.4|317.4|318.38|316.38|425
1608374400000|2020-12-19 10:40:00|318.7|316.7|318.21|316.21|318.71|316.71|318.05|316.05|368
1608374700000|2020-12-19 10:45:00|318.22|316.22|318.61|316.61|318.62|316.62|318.09|316.09|305
1608375000000|2020-12-19 10:50:00|318.62|316.62|318.61|316.61|318.86|316.86|318.35|316.35|349
1608375300000|2020-12-19 10:55:00|318.62|316.62|318.69|316.69|318.7|316.7|318.26|316.26|302
1608375600000|2020-12-19 11:00:00|318.67|316.67|318.97|316.97|318.98|316.98|318.41|316.41|413
1608375900000|2020-12-19 11:05:00|318.96|316.96|319.68|317.68|319.82|317.82|318.72|316.72|391
1608376200000|2020-12-19 11:10:00|319.71|317.71|320.19|318.19|320.5|318.5|319.58|317.58|408
1608376500000|2020-12-19 11:15:00|320.18|318.18|318.82|316.82|320.46|318.46|318.73|316.73|485
1608376800000|2020-12-19 11:20:00|318.8|316.8|318.77|316.77|319.22|317.22|318.43|316.43|478
1608377100000|2020-12-19 11:25:00|318.78|316.78|318.06|316.06|319.25|317.25|318.06|316.06|469
1608377400000|2020-12-19 11:30:00|318.07|316.07|318.01|316.01|318.43|316.43|317.78|315.78|366
1608377700000|2020-12-19 11:35:00|318|316|317.53|315.53|318.36|316.36|317.39|315.39|436
1608378000000|2020-12-19 11:40:00|317.54|315.54|317.76|315.76|317.8|315.8|317.39|315.39|450
1608378300000|2020-12-19 11:45:00|317.77|315.77|317.48|315.48|317.87|315.87|317.4|315.4|434
1608378600000|2020-12-19 11:50:00|317.5|315.5|317.62|315.62|317.64|315.64|317.25|315.25|382
1608378900000|2020-12-19 11:55:00|317.61|315.61|318|316|318.17|316.17|317.48|315.48|486
1608379200000|2020-12-19 12:00:00|318.01|316.01|318.65|316.65|318.66|316.66|317.97|315.97|406
1608379500000|2020-12-19 12:05:00|318.64|316.64|318.78|316.78|318.96|316.96|318.44|316.44|396
1608379800000|2020-12-19 12:10:00|318.77|316.77|319.28|317.28|319.32|317.32|318.77|316.77|444
1608380100000|2020-12-19 12:15:00|319.29|317.29|319.48|317.48|319.84|317.84|319.29|317.29|399
1608380400000|2020-12-19 12:20:00|319.5|317.5|319.67|317.67|319.95|317.95|319.49|317.49|478
1608380700000|2020-12-19 12:25:00|319.66|317.66|319.69|317.69|319.96|317.96|319.5|317.5|340
1608381000000|2020-12-19 12:30:00|319.64|317.64|319.89|317.89|320.14|318.14|319.61|317.61|478
1608381300000|2020-12-19 12:35:00|319.92|317.92|322.09|320.09|322.12|320.12|319.85|317.85|594
1608381600000|2020-12-19 12:40:00|322.08|320.08|321.92|319.92|322.64|320.64|321.75|319.75|448
1608381900000|2020-12-19 12:45:00|321.91|319.91|322.03|320.03|322.17|320.17|321.66|319.66|375
1608382200000|2020-12-19 12:50:00|322.02|320.02|320.06|318.06|322.2|320.2|319.84|317.84|513
1608382500000|2020-12-19 12:55:00|319.99|317.99|320|318|320.63|318.63|319.94|317.94|487
1608382800000|2020-12-19 13:00:00|319.98|317.98|320.03|318.03|320.51|318.51|319.6|317.6|463
1608383100000|2020-12-19 13:05:00|320.01|318.01|319.12|317.12|320.18|318.18|318.99|316.99|543
1608383400000|2020-12-19 13:10:00|319.15|317.15|319.18|317.18|319.46|317.46|319.01|317.01|454
1608383700000|2020-12-19 13:15:00|319.2|317.2|319.67|317.67|320.04|318.04|319.16|317.16|409
1608384000000|2020-12-19 13:20:00|319.66|317.66|321.36|319.36|321.83|319.83|319.66|317.66|450
1608384300000|2020-12-19 13:25:00|321.37|319.37|323.02|321.02|323.05|321.05|321.31|319.31|507
1608384600000|2020-12-19 13:30:00|323.01|321.01|322.55|320.55|323.37|321.37|322.54|320.54|512
1608384900000|2020-12-19 13:35:00|322.54|320.54|322.27|320.27|322.67|320.67|321.88|319.88|441
1608385200000|2020-12-19 13:40:00|322.28|320.28|321.52|319.52|322.55|320.55|321.45|319.45|419
1608385500000|2020-12-19 13:45:00|321.53|319.53|322.18|320.18|322.5|320.5|321.28|319.28|503
1608385800000|2020-12-19 13:50:00|322.2|320.2|321.88|319.88|322.26|320.26|321.59|319.59|487
1608386100000|2020-12-19 13:55:00|321.89|319.89|321.79|319.79|322.09|320.09|321.73|319.73|340
1608386400000|2020-12-19 14:00:00|321.8|319.8|324.09|322.09|324.26|322.26|321.8|319.8|633
1608386700000|2020-12-19 14:05:00|324.16|322.16|325.52|323.52|326.07|324.07|323.93|321.93|723
1608387000000|2020-12-19 14:10:00|325.53|323.53|325.55|323.55|326.37|324.37|325.42|323.42|573
1608387300000|2020-12-19 14:15:00|325.56|323.56|323.67|321.67|325.99|323.99|323.31|321.31|713
1608387600000|2020-12-19 14:20:00|323.66|321.66|323.25|321.25|323.7|321.7|322.87|320.87|546
1608387900000|2020-12-19 14:25:00|323.22|321.22|318.6|316.6|323.71|321.71|318.45|316.45|765
1608388200000|2020-12-19 14:30:00|318.61|316.61|319.57|317.57|319.92|317.92|318.02|316.02|758
1608388500000|2020-12-19 14:35:00|319.56|317.56|320.36|318.36|321.15|319.15|319.56|317.56|680
1608388800000|2020-12-19 14:40:00|320.35|318.35|320.92|318.92|321.05|319.05|320.05|318.05|670
1608389100000|2020-12-19 14:45:00|320.93|318.93|321.09|319.09|321.57|319.57|320.9|318.9|580
1608389400000|2020-12-19 14:50:00|321.08|319.08|320.55|318.55|321.1|319.1|320.03|318.03|604
1608389700000|2020-12-19 14:55:00|320.56|318.56|320.84|318.84|320.95|318.95|320.38|318.38|438
1608390000000|2020-12-19 15:00:00|320.87|318.87|321.37|319.37|321.47|319.47|320.42|318.42|437
1608390300000|2020-12-19 15:05:00|321.38|319.38|322.5|320.5|322.9|320.9|321.31|319.31|704
1608390600000|2020-12-19 15:10:00|322.49|320.49|322.69|320.69|322.88|320.88|322.43|320.43|588
1608390900000|2020-12-19 15:15:00|322.71|320.71|323.35|321.35|323.53|321.53|322.44|320.44|577
1608391200000|2020-12-19 15:20:00|323.33|321.33|321.85|319.85|323.68|321.68|321.71|319.71|583
1608391500000|2020-12-19 15:25:00|321.83|319.83|323.15|321.15|323.16|321.16|321.7|319.7|557
1608391800000|2020-12-19 15:30:00|323.14|321.14|322.79|320.79|323.16|321.16|322.22|320.22|497
1608392100000|2020-12-19 15:35:00|322.8|320.8|321.35|319.35|322.82|320.82|319.86|317.86|694
1608392400000|2020-12-19 15:40:00|321.37|319.37|320.55|318.55|321.51|319.51|320.5|318.5|663
1608392700000|2020-12-19 15:45:00|320.56|318.56|320.91|318.91|321.09|319.09|320.26|318.26|494
1608393000000|2020-12-19 15:50:00|320.92|318.92|320.06|318.06|321.12|319.12|319.86|317.86|553
1608393300000|2020-12-19 15:55:00|320.07|318.07|322.51|320.51|322.52|320.52|320.04|318.04|594
1608393600000|2020-12-19 16:00:00|322.5|320.5|322.33|320.33|325.22|323.22|321.45|319.45|837
1608393900000|2020-12-19 16:05:00|322.34|320.34|319.76|317.76|323.45|321.45|319.43|317.43|827
1608394200000|2020-12-19 16:10:00|319.75|317.75|322.3|320.3|322.54|320.54|319.73|317.73|839
1608394500000|2020-12-19 16:15:00|322.28|320.28|323.15|321.15|323.47|321.47|321.49|319.49|870
1608394800000|2020-12-19 16:20:00|323.22|321.22|322.65|320.65|323.71|321.71|321.39|319.39|835
1608395100000|2020-12-19 16:25:00|322.67|320.67|321.33|319.33|323.18|321.18|321.09|319.09|799
1608395400000|2020-12-19 16:30:00|321.37|319.37|321.01|319.01|321.37|319.37|320.1|318.1|704
1608395700000|2020-12-19 16:35:00|321.03|319.03|320.83|318.83|321.16|319.16|319.96|317.96|627
1608396000000|2020-12-19 16:40:00|320.82|318.82|320.69|318.69|321.57|319.57|320.12|318.12|572
1608396300000|2020-12-19 16:45:00|320.66|318.66|321.43|319.43|321.75|319.75|320.51|318.51|566
1608396600000|2020-12-19 16:50:00|321.42|319.42|321.71|319.71|322.04|320.04|321.31|319.31|470
1608396900000|2020-12-19 16:55:00|321.7|319.7|321.44|319.44|321.74|319.74|321.1|319.1|505
1608397200000|2020-12-19 17:00:00|321.43|319.43|322.09|320.09|322.6|320.6|321.43|319.43|440
1608397500000|2020-12-19 17:05:00|322.08|320.08|322.69|320.69|322.81|320.81|321.75|319.75|540
1608397800000|2020-12-19 17:10:00|322.73|320.73|322.73|320.73|323.73|321.73|322.67|320.67|587
1608398100000|2020-12-19 17:15:00|322.72|320.72|321.78|319.78|323.09|321.09|321.61|319.61|763
1608398400000|2020-12-19 17:20:00|321.77|319.77|322.26|320.26|322.4|320.4|321.65|319.65|497
1608398700000|2020-12-19 17:25:00|322.28|320.28|321.36|319.36|322.29|320.29|320.99|318.99|568
1608399000000|2020-12-19 17:30:00|321.37|319.37|321|319|321.62|319.62|320.78|318.78|401
1608399300000|2020-12-19 17:35:00|320.97|318.97|320.28|318.28|320.97|318.97|319.82|317.82|545
1608399600000|2020-12-19 17:40:00|320.29|318.29|318.21|316.21|320.38|318.38|318.12|316.12|567
1608399900000|2020-12-19 17:45:00|318.23|316.23|318.61|316.61|319.58|317.58|317.95|315.95|597
1608400200000|2020-12-19 17:50:00|318.6|316.6|319.34|317.34|319.45|317.45|318.34|316.34|494
1608400500000|2020-12-19 17:55:00|319.35|317.35|318.95|316.95|319.4|317.4|318.89|316.89|323
1608400800000|2020-12-19 18:00:00|318.96|316.96|318.28|316.28|319|317|317.9|315.9|514
1608401100000|2020-12-19 18:05:00|318.29|316.29|318.22|316.22|318.99|316.99|318.11|316.11|399
1608401400000|2020-12-19 18:10:00|318.21|316.21|316.75|314.75|318.45|316.45|316.71|314.71|454
1608401700000|2020-12-19 18:15:00|316.76|314.76|316.33|314.33|317.02|315.02|315.6|313.6|776
1608402000000|2020-12-19 18:20:00|316.34|314.34|316.93|314.93|317.26|315.26|316.34|314.34|515
1608402300000|2020-12-19 18:25:00|316.92|314.92|317.6|315.6|317.73|315.73|316.65|314.65|441
1608402600000|2020-12-19 18:30:00|317.58|315.58|317.76|315.76|318.15|316.15|317.54|315.54|408
1608402900000|2020-12-19 18:35:00|317.78|315.78|318.22|316.22|318.46|316.46|317.57|315.57|480
1608403200000|2020-12-19 18:40:00|318.23|316.23|317.96|315.96|318.29|316.29|317.68|315.68|417
1608403500000|2020-12-19 18:45:00|317.95|315.95|318.38|316.38|318.6|316.6|317.78|315.78|372
1608403800000|2020-12-19 18:50:00|318.37|316.37|318.42|316.42|318.56|316.56|318.03|316.03|297
1608404100000|2020-12-19 18:55:00|318.43|316.43|318.66|316.66|318.71|316.71|318.26|316.26|189
1608404400000|2020-12-19 19:00:00|318.67|316.67|318.64|316.64|319.13|317.13|318.53|316.53|354
1608404700000|2020-12-19 19:05:00|318.62|316.62|318.26|316.26|318.71|316.71|318.23|316.23|311
1608405000000|2020-12-19 19:10:00|318.25|316.25|318.16|316.16|318.47|316.47|317.64|315.64|358
1608405300000|2020-12-19 19:15:00|318.17|316.17|318.9|316.9|319.11|317.11|318.02|316.02|410
1608405600000|2020-12-19 19:20:00|318.91|316.91|318.55|316.55|319.27|317.27|318.51|316.51|386
1608405900000|2020-12-19 19:25:00|318.54|316.54|318.87|316.87|319|317|318.18|316.18|527
1608406200000|2020-12-19 19:30:00|318.82|316.82|319.39|317.39|319.73|317.73|318.69|316.69|457
1608406500000|2020-12-19 19:35:00|319.4|317.4|318.71|316.71|319.48|317.48|318.62|316.62|467
1608406800000|2020-12-19 19:40:00|318.7|316.7|319.02|317.02|319.52|317.52|318.43|316.43|335
1608407100000|2020-12-19 19:45:00|319.01|317.01|319.08|317.08|319.35|317.35|318.95|316.95|248
1608407400000|2020-12-19 19:50:00|319.07|317.07|319.15|317.15|319.31|317.31|318.88|316.88|262
1608407700000|2020-12-19 19:55:00|319.19|317.19|319.08|317.08|319.21|317.21|318.66|316.66|258
1608408000000|2020-12-19 20:00:00|319.07|317.07|319.28|317.28|319.61|317.61|318.94|316.94|496
1608408300000|2020-12-19 20:05:00|319.27|317.27|319.81|317.81|319.9|317.9|319.05|317.05|550
1608408600000|2020-12-19 20:10:00|319.92|317.92|320.19|318.19|320.47|318.47|319.75|317.75|493
1608408900000|2020-12-19 20:15:00|320.21|318.21|320.37|318.37|320.59|318.59|319.14|317.14|458
1608409200000|2020-12-19 20:20:00|320.38|318.38|320.67|318.67|321.18|319.18|320.38|318.38|317
1608409500000|2020-12-19 20:25:00|320.65|318.65|321.41|319.41|321.88|319.88|320.65|318.65|411
1608409800000|2020-12-19 20:30:00|321.44|319.44|321.35|319.35|321.68|319.68|321.07|319.07|370
1608410100000|2020-12-19 20:35:00|321.34|319.34|321.63|319.63|321.88|319.88|320.93|318.93|317
1608410400000|2020-12-19 20:40:00|321.62|319.62|321.18|319.18|321.66|319.66|321.17|319.17|337
1608410700000|2020-12-19 20:45:00|321.17|319.17|321.37|319.37|321.61|319.61|321.09|319.09|254
1608411000000|2020-12-19 20:50:00|321.38|319.38|321.53|319.53|321.56|319.56|321.14|319.14|319
1608411300000|2020-12-19 20:55:00|321.52|319.52|321.96|319.96|322.34|320.34|321.15|319.15|402
1608411600000|2020-12-19 21:00:00|321.97|319.97|321.06|319.06|321.99|319.99|321.06|319.06|357
1608411900000|2020-12-19 21:05:00|321.04|319.04|320.9|318.9|321.06|319.06|320.46|318.46|373
1608412200000|2020-12-19 21:10:00|320.91|318.91|320.8|318.8|320.93|318.93|320.32|318.32|403
1608412500000|2020-12-19 21:15:00|320.78|318.78|321.36|319.36|321.36|319.36|320.58|318.58|376
1608412800000|2020-12-19 21:20:00|321.38|319.38|321.33|319.33|321.59|319.59|320.99|318.99|401
1608413100000|2020-12-19 21:25:00|321.34|319.34|321.09|319.09|321.69|319.69|321.05|319.05|493
1608413400000|2020-12-19 21:30:00|321.07|319.07|321.03|319.03|321.36|319.36|320.66|318.66|518
1608413700000|2020-12-19 21:35:00|321.02|319.02|321.58|319.58|321.59|319.59|320.87|318.87|389
1608414000000|2020-12-19 21:40:00|321.57|319.57|322|320|322.04|320.04|321.56|319.56|314
1608414300000|2020-12-19 21:45:00|322.01|320.01|322.68|320.68|322.96|320.96|321.85|319.85|405
1608414600000|2020-12-19 21:50:00|322.69|320.69|322.73|320.73|322.87|320.87|322.41|320.41|376
1608414900000|2020-12-19 21:55:00|322.74|320.74|323.64|321.64|323.72|321.72|322.71|320.71|313
1608415200000|2020-12-19 22:00:00|323.65|321.65|323.59|321.59|324.75|322.75|323.59|321.59|297
1608415500000|2020-12-19 22:05:00|323.58|321.58|323.1|321.1|323.67|321.67|322.04|320.04|622
1608415800000|2020-12-19 22:10:00|323.12|321.12|323.4|321.4|323.4|321.4|322.81|320.81|319
1608416100000|2020-12-19 22:15:00|323.39|321.39|322.44|320.44|323.46|321.46|322.43|320.43|176
1608416400000|2020-12-19 22:20:00|322.43|320.43|322.28|320.28|322.43|320.43|322.1|320.1|231
1608416700000|2020-12-19 22:25:00|322.29|320.29|321.16|319.16|322.29|320.29|321.14|319.14|280
1608417000000|2020-12-19 22:30:00|321.15|319.15|321.21|319.21|321.29|319.29|321.05|319.05|137
1608417300000|2020-12-19 22:35:00|321.24|319.24|322.6|320.6|322.92|320.92|321.23|319.23|412
1608417600000|2020-12-19 22:40:00|322.61|320.61|322.84|320.84|322.97|320.97|322.55|320.55|190
1608417900000|2020-12-19 22:45:00|322.85|320.85|323.41|321.41|323.43|321.43|322.85|320.85|194
1608418200000|2020-12-19 22:50:00|323.4|321.4|323.12|321.12|323.45|321.45|322.97|320.97|239
1608418500000|2020-12-19 22:55:00|323.11|321.11|323.03|321.03|323.13|321.13|322.44|320.44|253
1608418800000|2020-12-19 23:00:00|323.05|321.05|321.37|319.37|323.05|321.05|319.55|317.55|661
1608419100000|2020-12-19 23:05:00|321.34|319.34|320.09|318.09|321.52|319.52|319.91|317.91|485
1608419400000|2020-12-19 23:10:00|320.11|318.11|319.86|317.86|320.42|318.42|319.85|317.85|346
1608419700000|2020-12-19 23:15:00|319.85|317.85|319.37|317.37|319.85|317.85|318.18|316.18|634
1608420000000|2020-12-19 23:20:00|319.39|317.39|318.01|316.01|319.59|317.59|317.31|315.31|629
1608420300000|2020-12-19 23:25:00|318|316|318.63|316.63|318.91|316.91|316.51|314.51|712
1608420600000|2020-12-19 23:30:00|318.62|316.62|318.59|316.59|319.61|317.61|318.44|316.44|579
1608420900000|2020-12-19 23:35:00|318.6|316.6|320.05|318.05|320.28|318.28|318.51|316.51|553
1608421200000|2020-12-19 23:40:00|320.06|318.06|319.83|317.83|320.23|318.23|319.5|317.5|509
1608421500000|2020-12-19 23:45:00|319.81|317.81|319.54|317.54|320.09|318.09|319.39|317.39|480
1608421800000|2020-12-19 23:50:00|319.55|317.55|319.5|317.5|319.78|317.78|319.29|317.29|391
1608422100000|2020-12-19 23:55:00|319.51|317.51|319.3|317.3|319.66|317.66|319.26|317.26|367
1608422400000|2020-12-20 00:00:00|319.25|317.25|319.99|317.99|320.22|318.22|317.93|315.93|655
1608422700000|2020-12-20 00:05:00|320|318|319.7|317.7|320.36|318.36|318.58|316.58|645
1608423000000|2020-12-20 00:10:00|319.71|317.71|320.52|318.52|320.52|318.52|319.6|317.6|497
1608423300000|2020-12-20 00:15:00|320.53|318.53|318.42|316.42|320.56|318.56|318.31|316.31|588
1608423600000|2020-12-20 00:20:00|318.45|316.45|317.64|315.64|318.72|316.72|317.17|315.17|771
1608423900000|2020-12-20 00:25:00|317.65|315.65|315.67|313.67|317.72|315.72|314.6|312.6|777
1608424200000|2020-12-20 00:30:00|315.68|313.68|316.32|314.32|316.58|314.58|315|313|716
1608424500000|2020-12-20 00:35:00|316.33|314.33|315.67|313.67|316.55|314.55|315.48|313.48|599
1608424800000|2020-12-20 00:40:00|315.68|313.68|316.33|314.33|316.9|314.9|315.12|313.12|508
1608425100000|2020-12-20 00:45:00|316.32|314.32|316.4|314.4|316.4|314.4|315.29|313.29|498
1608425400000|2020-12-20 00:50:00|316.43|314.43|317|315|317.05|315.05|316.16|314.16|493
1608425700000|2020-12-20 00:55:00|316.98|314.98|316.95|314.95|317.05|315.05|316.5|314.5|387
1608426000000|2020-12-20 01:00:00|316.96|314.96|316.77|314.77|317.84|315.84|316.77|314.77|328
1608426300000|2020-12-20 01:05:00|316.76|314.76|315.67|313.67|316.77|314.77|315.63|313.63|350
1608426600000|2020-12-20 01:10:00|315.68|313.68|316.18|314.18|316.18|314.18|315.21|313.21|280
1608426900000|2020-12-20 01:15:00|316.17|314.17|315.72|313.72|316.39|314.39|315.67|313.67|268
1608427200000|2020-12-20 01:20:00|315.71|313.71|314.82|312.82|315.71|313.71|313.93|311.93|488
1608427500000|2020-12-20 01:25:00|314.83|312.83|315.32|313.32|315.68|313.68|314.76|312.76|385
1608427800000|2020-12-20 01:30:00|315.33|313.33|315.98|313.98|316.05|314.05|314.81|312.81|471
1608428100000|2020-12-20 01:35:00|315.96|313.96|316.1|314.1|316.15|314.15|315.67|313.67|218
1608428400000|2020-12-20 01:40:00|316.09|314.09|315.57|313.57|316.24|314.24|315.32|313.32|341
1608428700000|2020-12-20 01:45:00|315.42|313.42|316.7|314.7|316.75|314.75|315.39|313.39|358
1608429000000|2020-12-20 01:50:00|316.71|314.71|316.74|314.74|317.35|315.35|316.53|314.53|391
1608429300000|2020-12-20 01:55:00|316.73|314.73|315.92|313.92|316.82|314.82|315.73|313.73|373
1608429600000|2020-12-20 02:00:00|315.91|313.91|316.45|314.45|316.56|314.56|315.79|313.79|264
1608429900000|2020-12-20 02:05:00|316.46|314.46|315.91|313.91|316.65|314.65|315.9|313.9|296
1608430200000|2020-12-20 02:10:00|315.92|313.92|315.85|313.85|316.09|314.09|315.78|313.78|261
1608430500000|2020-12-20 02:15:00|315.83|313.83|315.1|313.1|315.83|313.83|314.57|312.57|300
1608430800000|2020-12-20 02:20:00|315.12|313.12|315.7|313.7|315.7|313.7|315.11|313.11|221
1608431100000|2020-12-20 02:25:00|315.71|313.71|316.09|314.09|316.46|314.46|315.7|313.7|226
1608431400000|2020-12-20 02:30:00|316.1|314.1|315.47|313.47|316.11|314.11|315.39|313.39|298
1608431700000|2020-12-20 02:35:00|315.52|313.52|315.39|313.39|315.52|313.52|314.5|312.5|382
1608432000000|2020-12-20 02:40:00|315.38|313.38|316.65|314.65|316.7|314.7|314.79|312.79|362
1608432300000|2020-12-20 02:45:00|316.66|314.66|316.63|314.63|316.67|314.67|316.19|314.19|293
1608432600000|2020-12-20 02:50:00|316.64|314.64|316.29|314.29|316.67|314.67|316.25|314.25|170
1608432900000|2020-12-20 02:55:00|316.31|314.31|316.24|314.24|316.57|314.57|316.24|314.24|165
1608433200000|2020-12-20 03:00:00|316.23|314.23|315.22|313.22|316.23|314.23|315.22|313.22|217
1608433500000|2020-12-20 03:05:00|315.21|313.21|315.07|313.07|315.46|313.46|314.58|312.58|391
1608433800000|2020-12-20 03:10:00|315|313|314.71|312.71|315.31|313.31|314.58|312.58|343
1608434100000|2020-12-20 03:15:00|314.7|312.7|315.43|313.43|315.43|313.43|314.21|312.21|379
1608434400000|2020-12-20 03:20:00|315.41|313.41|316.04|314.04|316.04|314.04|315.37|313.37|263
1608434700000|2020-12-20 03:25:00|316.05|314.05|316.78|314.78|317.08|315.08|316.03|314.03|233
1608435000000|2020-12-20 03:30:00|316.75|314.75|316.29|314.29|317.28|315.28|316.29|314.29|344
1608435300000|2020-12-20 03:35:00|316.3|314.3|315.86|313.86|316.36|314.36|315.86|313.86|284
1608435600000|2020-12-20 03:40:00|315.87|313.87|315.69|313.69|315.87|313.87|315.49|313.49|229
1608435900000|2020-12-20 03:45:00|315.68|313.68|315.28|313.28|315.86|313.86|315.27|313.27|213
1608436200000|2020-12-20 03:50:00|315.26|313.26|314.32|312.32|315.29|313.29|314.27|312.27|305
1608436500000|2020-12-20 03:55:00|314.3|312.3|315|313|315.09|313.09|314.29|312.29|326
1608436800000|2020-12-20 04:00:00|314.97|312.97|315.68|313.68|315.74|313.74|314.57|312.57|355
1608437100000|2020-12-20 04:05:00|315.67|313.67|316|314|316.11|314.11|315.49|313.49|234
1608437400000|2020-12-20 04:10:00|315.99|313.99|314.31|312.31|316|314|314.31|312.31|269
1608437700000|2020-12-20 04:15:00|314.23|312.23|314.12|312.12|314.66|312.66|313.27|311.27|537
1608438000000|2020-12-20 04:20:00|314.11|312.11|313.09|311.09|314.12|312.12|313.07|311.07|467
1608438300000|2020-12-20 04:25:00|313.1|311.1|313.31|311.31|313.56|311.56|311.48|309.48|509
1608438600000|2020-12-20 04:30:00|313.3|311.3|314.3|312.3|314.3|312.3|312.66|310.66|381
1608438900000|2020-12-20 04:35:00|314.31|312.31|315.19|313.19|315.27|313.27|314.31|312.31|334
1608439200000|2020-12-20 04:40:00|315.18|313.18|315.73|313.73|315.77|313.77|315.04|313.04|337
1608439500000|2020-12-20 04:45:00|315.72|313.72|315.54|313.54|315.73|313.73|315.11|313.11|326
1608439800000|2020-12-20 04:50:00|315.55|313.55|316.25|314.25|316.36|314.36|315.47|313.47|398
1608440100000|2020-12-20 04:55:00|316.27|314.27|316.27|314.27|317.04|315.04|316.21|314.21|322
1608440400000|2020-12-20 05:00:00|316.25|314.25|316.91|314.91|317.15|315.15|315.82|313.82|412
1608440700000|2020-12-20 05:05:00|316.92|314.92|316.77|314.77|317.14|315.14|316.46|314.46|373
1608441000000|2020-12-20 05:10:00|316.76|314.76|316.57|314.57|316.77|314.77|316.15|314.15|207
1608441300000|2020-12-20 05:15:00|316.56|314.56|316.18|314.18|316.76|314.76|315.97|313.97|312
1608441600000|2020-12-20 05:20:00|316.19|314.19|316.19|314.19|316.25|314.25|315.83|313.83|212
1608441900000|2020-12-20 05:25:00|316.21|314.21|315.99|313.99|316.21|314.21|315.87|313.87|116
1608442200000|2020-12-20 05:30:00|315.92|313.92|315.79|313.79|315.95|313.95|315.69|313.69|227
1608442500000|2020-12-20 05:35:00|315.78|313.78|316.51|314.51|316.56|314.56|315.77|313.77|173
1608442800000|2020-12-20 05:40:00|316.5|314.5|317|315|317.05|315.05|316.45|314.45|176
1608443100000|2020-12-20 05:45:00|317.02|315.02|316.88|314.88|317.28|315.28|316.86|314.86|293
1608443400000|2020-12-20 05:50:00|316.87|314.87|316.41|314.41|316.92|314.92|316.36|314.36|195
1608443700000|2020-12-20 05:55:00|316.39|314.39|316.35|314.35|317.2|315.2|316.35|314.35|223
1608444000000|2020-12-20 06:00:00|316.34|314.34|316.51|314.51|316.75|314.75|316.32|314.32|232
1608444300000|2020-12-20 06:05:00|316.52|314.52|316.74|314.74|316.79|314.79|316.21|314.21|223
1608444600000|2020-12-20 06:10:00|316.73|314.73|316.77|314.77|316.9|314.9|316.55|314.55|140
1608444900000|2020-12-20 06:15:00|316.78|314.78|317.52|315.52|317.52|315.52|316.78|314.78|194
1608445200000|2020-12-20 06:20:00|317.53|315.53|317.63|315.63|317.63|315.63|317.42|315.42|169
1608445500000|2020-12-20 06:25:00|317.62|315.62|318.32|316.32|318.73|316.73|317.49|315.49|236
1608445800000|2020-12-20 06:30:00|318.33|316.33|318.89|316.89|318.91|316.91|318.26|316.26|253
1608446100000|2020-12-20 06:35:00|318.9|316.9|319.52|317.52|319.75|317.75|318.84|316.84|320
1608446400000|2020-12-20 06:40:00|319.53|317.53|318.87|316.87|319.54|317.54|318.79|316.79|190
1608446700000|2020-12-20 06:45:00|318.88|316.88|318.54|316.54|318.89|316.89|318.51|316.51|130
1608447000000|2020-12-20 06:50:00|318.56|316.56|318.48|316.48|318.64|316.64|318.29|316.29|173
1608447300000|2020-12-20 06:55:00|318.49|316.49|318.39|316.39|318.57|316.57|318.36|316.36|175
1608447600000|2020-12-20 07:00:00|318.38|316.38|318.55|316.55|318.56|316.56|318.36|316.36|111
1608447900000|2020-12-20 07:05:00|318.54|316.54|318.91|316.91|318.91|316.91|318.52|316.52|158
1608448200000|2020-12-20 07:10:00|318.92|316.92|319.83|317.83|319.89|317.89|318.8|316.8|220
1608448500000|2020-12-20 07:15:00|319.9|317.9|321.67|319.67|321.82|319.82|319.83|317.83|354
1608448800000|2020-12-20 07:20:00|321.66|319.66|320.67|318.67|321.67|319.67|320.67|318.67|386
1608449100000|2020-12-20 07:25:00|320.56|318.56|320.29|318.29|320.62|318.62|319.86|317.86|399
1608449400000|2020-12-20 07:30:00|320.28|318.28|320.5|318.5|320.5|318.5|319.88|317.88|252
1608449700000|2020-12-20 07:35:00|320.51|318.51|321.41|319.41|321.43|319.43|320.43|318.43|380
1608450000000|2020-12-20 07:40:00|321.42|319.42|326.53|324.53|326.56|324.56|321.28|319.28|584
1608450300000|2020-12-20 07:45:00|326.54|324.54|335.38|333.38|335.38|333.38|326.54|324.54|830
1608450600000|2020-12-20 07:50:00|335.39|333.39|336.88|334.88|337.79|335.79|334.84|332.84|841
1608450900000|2020-12-20 07:55:00|336.87|334.87|340.21|338.21|340.79|338.79|336.87|334.87|784
1608451200000|2020-12-20 08:00:00|340.23|338.23|344.99|342.99|345.05|343.05|340.08|338.08|880
1608451500000|2020-12-20 08:05:00|344.93|342.93|343.25|341.25|345.24|343.24|340.28|338.28|876
1608451800000|2020-12-20 08:10:00|343.29|341.29|341.3|339.3|343.53|341.53|340.44|338.44|714
1608452100000|2020-12-20 08:15:00|341.32|339.32|345.14|343.14|345.15|343.15|341.28|339.28|681
1608452400000|2020-12-20 08:20:00|345.13|343.13|348.96|346.96|349.09|347.09|344.42|342.42|803
1608452700000|2020-12-20 08:25:00|348.89|346.89|348.89|346.89|348.89|346.89|346.63|344.63|729
1608453000000|2020-12-20 08:30:00|348.97|346.97|349.58|347.58|349.61|347.61|347.46|345.46|668
1608453300000|2020-12-20 08:35:00|349.54|347.54|346.89|344.89|349.87|347.87|345.6|343.6|773
1608453600000|2020-12-20 08:40:00|346.88|344.88|345.43|343.43|346.88|344.88|344.87|342.87|592
1608453900000|2020-12-20 08:45:00|345.44|343.44|345.12|343.12|347.29|345.29|344.98|342.98|496
1608454200000|2020-12-20 08:50:00|345.11|343.11|344.11|342.11|346.23|344.23|343.23|341.23|570
1608454500000|2020-12-20 08:55:00|344.12|342.12|345.07|343.07|345.78|343.78|343.69|341.69|451
1608454800000|2020-12-20 09:00:00|345.11|343.11|345.67|343.67|346.81|344.81|343.96|341.96|608
1608455100000|2020-12-20 09:05:00|345.7|343.7|352.29|350.29|352.55|350.55|345.7|343.7|854
1608455400000|2020-12-20 09:10:00|352.34|350.34|352.07|350.07|353.79|351.79|351.39|349.39|691
1608455700000|2020-12-20 09:15:00|352.08|350.08|354.83|352.83|356.63|354.63|351.13|349.13|699
1608456000000|2020-12-20 09:20:00|354.75|352.75|355.17|353.17|357.43|355.43|354.16|352.16|803
1608456300000|2020-12-20 09:25:00|355.16|353.16|353.72|351.72|355.17|353.17|353.06|351.06|651
1608456600000|2020-12-20 09:30:00|353.74|351.74|357.51|355.51|357.71|355.71|353.62|351.62|544
1608456900000|2020-12-20 09:35:00|357.5|355.5|358.41|356.41|358.71|356.71|356.84|354.84|590
1608457200000|2020-12-20 09:40:00|358.42|356.42|356.94|354.94|358.81|356.81|356.89|354.89|686
1608457500000|2020-12-20 09:45:00|356.92|354.92|354.34|352.34|356.95|354.95|353.99|351.99|702
1608457800000|2020-12-20 09:50:00|354.32|352.32|353.68|351.68|354.89|352.89|351.68|349.68|718
1608458100000|2020-12-20 09:55:00|353.71|351.71|353.57|351.57|354.14|352.14|352.48|350.48|499
1608458400000|2020-12-20 10:00:00|353.56|351.56|354.12|352.12|355.08|353.08|353.35|351.35|505
1608458700000|2020-12-20 10:05:00|354.13|352.13|353.98|351.98|355.71|353.71|353.97|351.97|490
1608459000000|2020-12-20 10:10:00|353.99|351.99|352.57|350.57|353.99|351.99|351.26|349.26|499
1608459300000|2020-12-20 10:15:00|352.6|350.6|350.29|348.29|353.4|351.4|350.21|348.21|571
1608459600000|2020-12-20 10:20:00|350.3|348.3|350.35|348.35|350.63|348.63|348.36|346.36|696
1608459900000|2020-12-20 10:25:00|350.36|348.36|350.23|348.23|351.15|349.15|350.05|348.05|378
1608460200000|2020-12-20 10:30:00|350.22|348.22|350.91|348.91|352.58|350.58|350.1|348.1|492
1608460500000|2020-12-20 10:35:00|350.89|348.89|349.71|347.71|351.18|349.18|349.7|347.7|438
1608460800000|2020-12-20 10:40:00|349.7|347.7|349.09|347.09|350.08|348.08|348.72|346.72|564
1608461100000|2020-12-20 10:45:00|349.12|347.12|346|344|349.28|347.28|345.87|343.87|563
1608461400000|2020-12-20 10:50:00|346.01|344.01|345.59|343.59|346.37|344.37|344.44|342.44|666
1608461700000|2020-12-20 10:55:00|345.61|343.61|345.48|343.48|346.43|344.43|343.85|341.85|572
1608462000000|2020-12-20 11:00:00|345.44|343.44|347.89|345.89|348.23|346.23|345.43|343.43|505
1608462300000|2020-12-20 11:05:00|347.91|345.91|348.72|346.72|348.76|346.76|346.99|344.99|400
1608462600000|2020-12-20 11:10:00|348.73|346.73|349.53|347.53|350.84|348.84|348.72|346.72|476
1608462900000|2020-12-20 11:15:00|349.6|347.6|350.15|348.15|350.36|348.36|349.34|347.34|366
1608463200000|2020-12-20 11:20:00|350.06|348.06|347.8|345.8|350.06|348.06|347.15|345.15|488
1608463500000|2020-12-20 11:25:00|347.81|345.81|347.19|345.19|347.83|345.83|344.51|342.51|666
1608463800000|2020-12-20 11:30:00|347.15|345.15|346.64|344.64|347.83|345.83|346.28|344.28|422
1608464100000|2020-12-20 11:35:00|346.66|344.66|348.32|346.32|348.32|346.32|346.6|344.6|291
1608464400000|2020-12-20 11:40:00|348.33|346.33|349.63|347.63|349.65|347.65|347.58|345.58|340
1608464700000|2020-12-20 11:45:00|349.64|347.64|352.21|350.21|352.31|350.31|349.54|347.54|515
1608465000000|2020-12-20 11:50:00|352.08|350.08|351.4|349.4|352.15|350.15|351.1|349.1|410
1608465300000|2020-12-20 11:55:00|351.42|349.42|352.18|350.18|352.18|350.18|350.38|348.38|350
1608465600000|2020-12-20 12:00:00|352.14|350.14|351.2|349.2|352.21|350.21|350.24|348.24|522
1608465900000|2020-12-20 12:05:00|351.22|349.22|348.04|346.04|351.22|349.22|347.82|345.82|603
1608466200000|2020-12-20 12:10:00|348.06|346.06|348.67|346.67|349|347|348.06|346.06|259
1608466500000|2020-12-20 12:15:00|348.68|346.68|349.95|347.95|350.4|348.4|348.66|346.66|445
1608466800000|2020-12-20 12:20:00|349.93|347.93|346.57|344.57|349.93|347.93|346.51|344.51|486
1608467100000|2020-12-20 12:25:00|346.56|344.56|348.1|346.1|348.12|346.12|345.57|343.57|505
1608467400000|2020-12-20 12:30:00|348.09|346.09|349.18|347.18|349.92|347.92|348|346|476
1608467700000|2020-12-20 12:35:00|349.19|347.19|348.12|346.12|350.47|348.47|348|346|460
1608468000000|2020-12-20 12:40:00|348.18|346.18|346.78|344.78|348.49|346.49|346.21|344.21|504
1608468300000|2020-12-20 12:45:00|346.75|344.75|349.34|347.34|349.42|347.42|344.93|342.93|610
1608468600000|2020-12-20 12:50:00|349.38|347.38|350.81|348.81|351.08|349.08|348.8|346.8|579
1608468900000|2020-12-20 12:55:00|350.83|348.83|351.63|349.63|351.92|349.92|350.7|348.7|485
1608469200000|2020-12-20 13:00:00|351.64|349.64|354.51|352.51|355.47|353.47|350.97|348.97|662
1608469500000|2020-12-20 13:05:00|354.52|352.52|352.14|350.14|354.53|352.53|351.96|349.96|694
1608469800000|2020-12-20 13:10:00|352.13|350.13|350.13|348.13|353.15|351.15|350.13|348.13|678
1608470100000|2020-12-20 13:15:00|350.15|348.15|350.35|348.35|350.6|348.6|346.82|344.82|813
1608470400000|2020-12-20 13:20:00|350.3|348.3|350.04|348.04|350.49|348.49|349.57|347.57|598
1608470700000|2020-12-20 13:25:00|350.05|348.05|351.17|349.17|352.25|350.25|350.04|348.04|632
1608471000000|2020-12-20 13:30:00|351.22|349.22|354.49|352.49|354.67|352.67|350.5|348.5|564
1608471300000|2020-12-20 13:35:00|354.47|352.47|352.57|350.57|354.47|352.47|352.24|350.24|419
1608471600000|2020-12-20 13:40:00|352.58|350.58|352.98|350.98|353.8|351.8|352.39|350.39|522
1608471900000|2020-12-20 13:45:00|352.99|350.99|354.68|352.68|355.3|353.3|352.56|350.56|538
1608472200000|2020-12-20 13:50:00|354.67|352.67|361.06|359.06|361.08|359.08|354.4|352.4|696
1608472500000|2020-12-20 13:55:00|361.1|359.1|364.09|362.09|364.22|362.22|360.94|358.94|826
1608472800000|2020-12-20 14:00:00|364.29|362.29|364.03|362.03|365.64|363.64|362.44|360.44|801
1608473100000|2020-12-20 14:05:00|364.04|362.04|363.24|361.24|364.17|362.17|361.58|359.58|860
1608473400000|2020-12-20 14:10:00|363.26|361.26|362.14|360.14|363.35|361.35|360.38|358.38|809
1608473700000|2020-12-20 14:15:00|362.13|360.13|363.33|361.33|365.43|363.43|362.11|360.11|812
1608474000000|2020-12-20 14:20:00|363.35|361.35|367.31|365.31|367.42|365.42|362.35|360.35|798
1608474300000|2020-12-20 14:25:00|367.47|365.47|366.13|364.13|368.65|366.65|366.13|364.13|861
1608474600000|2020-12-20 14:30:00|366.05|364.05|364.99|362.99|366.62|364.62|364.15|362.15|769
1608474900000|2020-12-20 14:35:00|364.98|362.98|364.67|362.67|366.49|364.49|364.4|362.4|719
1608475200000|2020-12-20 14:40:00|364.68|362.68|363.53|361.53|364.9|362.9|363.39|361.39|538
1608475500000|2020-12-20 14:45:00|363.54|361.54|362.54|360.54|364.24|362.24|362.53|360.53|530
1608475800000|2020-12-20 14:50:00|362.55|360.55|362.2|360.2|364.17|362.17|362.08|360.08|610
1608476100000|2020-12-20 14:55:00|362.19|360.19|361.46|359.46|363.15|361.15|361.46|359.46|484
1608476400000|2020-12-20 15:00:00|361.42|359.42|365.21|363.21|365.58|363.58|361.19|359.19|688
1608476700000|2020-12-20 15:05:00|365.27|363.27|363.15|361.15|365.59|363.59|362.8|360.8|643
1608477000000|2020-12-20 15:10:00|363.11|361.11|362.36|360.36|363.58|361.58|362.12|360.12|531
1608477300000|2020-12-20 15:15:00|362.35|360.35|360.74|358.74|362.35|360.35|360.4|358.4|515
1608477600000|2020-12-20 15:20:00|360.73|358.73|362.71|360.71|363.06|361.06|360.19|358.19|582
1608477900000|2020-12-20 15:25:00|362.7|360.7|363.51|361.51|363.77|361.77|362.7|360.7|614
1608478200000|2020-12-20 15:30:00|363.52|361.52|363.03|361.03|366.21|364.21|362.61|360.61|702
1608478500000|2020-12-20 15:35:00|363.02|361.02|362.45|360.45|363.98|361.98|362.24|360.24|653
1608478800000|2020-12-20 15:40:00|362.46|360.46|361.08|359.08|362.7|360.7|361.01|359.01|591
1608479100000|2020-12-20 15:45:00|361.07|359.07|361.78|359.78|361.94|359.94|357.85|355.85|803
1608479400000|2020-12-20 15:50:00|361.59|359.59|359.58|357.58|361.59|359.59|358.7|356.7|597
1608479700000|2020-12-20 15:55:00|359.56|357.56|362.94|360.94|363.09|361.09|359.41|357.41|583
1608480000000|2020-12-20 16:00:00|362.95|360.95|362.66|360.66|363.87|361.87|360.51|358.51|809
1608480300000|2020-12-20 16:05:00|362.62|360.62|365.36|363.36|365.42|363.42|362.56|360.56|748
1608480600000|2020-12-20 16:10:00|365.35|363.35|365.16|363.16|367.82|365.82|364.26|362.26|769
1608480900000|2020-12-20 16:15:00|365.17|363.17|361.14|359.14|365.84|363.84|361.03|359.03|836
1608481200000|2020-12-20 16:20:00|361.15|359.15|362.24|360.24|362.35|360.35|360.74|358.74|536
1608481500000|2020-12-20 16:25:00|362.26|360.26|362.49|360.49|363.69|361.69|362.08|360.08|565
1608481800000|2020-12-20 16:30:00|362.48|360.48|364.34|362.34|364.66|362.66|362.48|360.48|595
1608482100000|2020-12-20 16:35:00|364.35|362.35|361.66|359.66|364.38|362.38|361.51|359.51|614
1608482400000|2020-12-20 16:40:00|361.67|359.67|362.75|360.75|363.04|361.04|361.48|359.48|504
1608482700000|2020-12-20 16:45:00|362.77|360.77|364.51|362.51|364.51|362.51|361.7|359.7|518
1608483000000|2020-12-20 16:50:00|364.47|362.47|363.41|361.41|364.85|362.85|363.37|361.37|589
1608483300000|2020-12-20 16:55:00|363.42|361.42|362.36|360.36|364.85|362.85|362.34|360.34|557
1608483600000|2020-12-20 17:00:00|362.32|360.32|363.65|361.65|363.7|361.7|362.1|360.1|532
1608483900000|2020-12-20 17:05:00|363.66|361.66|362.82|360.82|363.66|361.66|361.84|359.84|497
1608484200000|2020-12-20 17:10:00|362.83|360.83|361.31|359.31|362.83|360.83|360.25|358.25|588
1608484500000|2020-12-20 17:15:00|361.32|359.32|362.42|360.42|362.46|360.46|361.28|359.28|578
1608484800000|2020-12-20 17:20:00|362.41|360.41|361.97|359.97|362.55|360.55|361.6|359.6|444
1608485100000|2020-12-20 17:25:00|361.98|359.98|359.6|357.6|361.99|359.99|359.36|357.36|537
1608485400000|2020-12-20 17:30:00|359.61|357.61|355.64|353.64|360.16|358.16|355.39|353.39|752
1608485700000|2020-12-20 17:35:00|355.63|353.63|354.74|352.74|356.16|354.16|352.64|350.64|788
1608486000000|2020-12-20 17:40:00|354.64|352.64|355.47|353.47|356.21|354.21|354.62|352.62|593
1608486300000|2020-12-20 17:45:00|355.51|353.51|357.54|355.54|357.93|355.93|355.51|353.51|636
1608486600000|2020-12-20 17:50:00|357.55|355.55|354.97|352.97|357.9|355.9|354.62|352.62|535
1608486900000|2020-12-20 17:55:00|354.98|352.98|355.14|353.14|355.91|353.91|354|352|550
1608487200000|2020-12-20 18:00:00|355.15|353.15|356.65|354.65|356.82|354.82|355.14|353.14|523
1608487500000|2020-12-20 18:05:00|356.67|354.67|354.8|352.8|356.74|354.74|354.61|352.61|594
1608487800000|2020-12-20 18:10:00|354.79|352.79|355.82|353.82|355.82|353.82|354.35|352.35|579
1608488100000|2020-12-20 18:15:00|355.83|353.83|355.27|353.27|356.66|354.66|355.25|353.25|454
1608488400000|2020-12-20 18:20:00|355.28|353.28|355.82|353.82|356.13|354.13|355.28|353.28|360
1608488700000|2020-12-20 18:25:00|355.83|353.83|356.43|354.43|357.31|355.31|355.82|353.82|434
1608489000000|2020-12-20 18:30:00|356.44|354.44|357.41|355.41|357.49|355.49|355.79|353.79|434
1608489300000|2020-12-20 18:35:00|357.4|355.4|358.21|356.21|358.57|356.57|357.29|355.29|488
1608489600000|2020-12-20 18:40:00|358.2|356.2|358.2|356.2|358.5|356.5|358.13|356.13|344
1608489900000|2020-12-20 18:45:00|358.21|356.21|357.16|355.16|358.46|356.46|357.13|355.13|295
1608490200000|2020-12-20 18:50:00|357.15|355.15|358.71|356.71|358.94|356.94|357.15|355.15|413
1608490500000|2020-12-20 18:55:00|358.72|356.72|357.88|355.88|358.72|356.72|357.09|355.09|416
1608490800000|2020-12-20 19:00:00|357.89|355.89|356.99|354.99|358.57|356.57|356.92|354.92|535
1608491100000|2020-12-20 19:05:00|357|355|357.49|355.49|357.68|355.68|356.84|354.84|286
1608491400000|2020-12-20 19:10:00|357.5|355.5|359.1|357.1|359.15|357.15|357.49|355.49|375
1608491700000|2020-12-20 19:15:00|359.06|357.06|357.29|355.29|359.42|357.42|356.98|354.98|483
1608492000000|2020-12-20 19:20:00|357.27|355.27|357.27|355.27|358|356|357.12|355.12|397
1608492300000|2020-12-20 19:25:00|357.26|355.26|357.55|355.55|358.15|356.15|357.12|355.12|492
1608492600000|2020-12-20 19:30:00|357.56|355.56|358.75|356.75|358.8|356.8|357.55|355.55|368
1608492900000|2020-12-20 19:35:00|358.76|356.76|358.76|356.76|359.31|357.31|358.32|356.32|345
1608493200000|2020-12-20 19:40:00|358.75|356.75|358.26|356.26|358.99|356.99|358.15|356.15|396
1608493500000|2020-12-20 19:45:00|358.24|356.24|358.32|356.32|358.5|356.5|357.4|355.4|433
1608493800000|2020-12-20 19:50:00|358.31|356.31|358.49|356.49|358.91|356.91|357.74|355.74|554
1608494100000|2020-12-20 19:55:00|358.5|356.5|358.79|356.79|358.97|356.97|358.32|356.32|465
1608494400000|2020-12-20 20:00:00|358.75|356.75|358.42|356.42|359.18|357.18|358.31|356.31|464
1608494700000|2020-12-20 20:05:00|358.41|356.41|359.49|357.49|359.58|357.58|358.12|356.12|453
1608495000000|2020-12-20 20:10:00|359.5|357.5|361.44|359.44|362.67|360.67|359.32|357.32|649
1608495300000|2020-12-20 20:15:00|361.45|359.45|362.17|360.17|362.3|360.3|361.12|359.12|527
1608495600000|2020-12-20 20:20:00|362.19|360.19|362.15|360.15|362.54|360.54|361.58|359.58|471
1608495900000|2020-12-20 20:25:00|362.14|360.14|363.35|361.35|363.35|361.35|361.65|359.65|437
1608496200000|2020-12-20 20:30:00|363.36|361.36|363.73|361.73|364.62|362.62|362.37|360.37|566
1608496500000|2020-12-20 20:35:00|363.7|361.7|361.91|359.91|363.88|361.88|361.78|359.78|570
1608496800000|2020-12-20 20:40:00|361.85|359.85|362.26|360.26|362.71|360.71|360.21|358.21|727
1608497100000|2020-12-20 20:45:00|362.31|360.31|361.99|359.99|362.45|360.45|361.89|359.89|551
1608497400000|2020-12-20 20:50:00|362|360|362.13|360.13|362.23|360.23|361.18|359.18|469
1608497700000|2020-12-20 20:55:00|362.14|360.14|361.93|359.93|362.28|360.28|361.72|359.72|397
1608498000000|2020-12-20 21:00:00|361.94|359.94|361.43|359.43|362.21|360.21|360.79|358.79|544
1608498300000|2020-12-20 21:05:00|361.42|359.42|360.02|358.02|362.32|360.32|359.44|357.44|544
1608498600000|2020-12-20 21:10:00|359.99|357.99|355.91|353.91|360.04|358.04|355.76|353.76|813
1608498900000|2020-12-20 21:15:00|355.93|353.93|354.87|352.87|356.74|354.74|354.37|352.37|820
1608499200000|2020-12-20 21:20:00|354.88|352.88|356.08|354.08|356.09|354.09|354.22|352.22|616
1608499500000|2020-12-20 21:25:00|356.09|354.09|355.37|353.37|356.51|354.51|354.68|352.68|552
1608499800000|2020-12-20 21:30:00|355.36|353.36|353.23|351.23|356|354|353.22|351.22|522
1608500100000|2020-12-20 21:35:00|353.24|351.24|348.53|346.53|353.46|351.46|346.94|344.94|918
1608500400000|2020-12-20 21:40:00|348.54|346.54|348.42|346.42|350.13|348.13|347.87|345.87|840
1608500700000|2020-12-20 21:45:00|348.41|346.41|350.11|348.11|350.6|348.6|348.13|346.13|722
1608501000000|2020-12-20 21:50:00|350.07|348.07|349.14|347.14|350.29|348.29|348.52|346.52|733
1608501300000|2020-12-20 21:55:00|349.15|347.15|346.18|344.18|349.22|347.22|346.18|344.18|752
1608501600000|2020-12-20 22:00:00|346.22|344.22|342|340|347.1|345.1|335.88|333.88|923
1608501900000|2020-12-20 22:05:00|342.14|340.14|340.24|338.24|343.76|341.76|339.76|337.76|821
1608502200000|2020-12-20 22:10:00|340.25|338.25|343.36|341.36|343.46|341.46|338.08|336.08|686
1608502500000|2020-12-20 22:15:00|343.34|341.34|342.64|340.64|345.47|343.47|341.92|339.92|701
1608502800000|2020-12-20 22:20:00|342.52|340.52|344.41|342.41|344.76|342.76|341.55|339.55|620
1608503100000|2020-12-20 22:25:00|344.35|342.35|343.29|341.29|344.51|342.51|343.28|341.28|530
1608503400000|2020-12-20 22:30:00|343.26|341.26|343.34|341.34|344.73|342.73|342.35|340.35|468
1608503700000|2020-12-20 22:35:00|343.38|341.38|346.6|344.6|346.7|344.7|343.28|341.28|821
1608504000000|2020-12-20 22:40:00|346.57|344.57|346.3|344.3|347.35|345.35|345.75|343.75|798
1608504300000|2020-12-20 22:45:00|346.29|344.29|346.93|344.93|346.93|344.93|346.15|344.15|669
1608504600000|2020-12-20 22:50:00|346.99|344.99|346.4|344.4|347.03|345.03|346.17|344.17|732
1608504900000|2020-12-20 22:55:00|346.3|344.3|347.79|345.79|347.79|345.79|346.2|344.2|678
1608505200000|2020-12-20 23:00:00|347.75|345.75|348.25|346.25|348.36|346.36|347.62|345.62|611
1608505500000|2020-12-20 23:05:00|348.24|346.24|349.13|347.13|349.44|347.44|348.21|346.21|581
1608505800000|2020-12-20 23:10:00|349.11|347.11|350.36|348.36|350.64|348.64|348.93|346.93|547
1608506100000|2020-12-20 23:15:00|350.37|348.37|348.26|346.26|350.37|348.37|348.04|346.04|521
1608506400000|2020-12-20 23:20:00|348.25|346.25|348.84|346.84|349.87|347.87|348.21|346.21|608
1608506700000|2020-12-20 23:25:00|348.83|346.83|348.19|346.19|348.94|346.94|347.34|345.34|563
1608507000000|2020-12-20 23:30:00|348.2|346.2|347.43|345.43|348.36|346.36|347.33|345.33|653
1608507300000|2020-12-20 23:35:00|347.42|345.42|346.08|344.08|347.47|345.47|345.79|343.79|545
1608507600000|2020-12-20 23:40:00|346.11|344.11|346.59|344.59|347.59|345.59|346|344|552
1608507900000|2020-12-20 23:45:00|346.58|344.58|348.16|346.16|348.26|346.26|346.42|344.42|566
1608508200000|2020-12-20 23:50:00|348.17|346.17|350.36|348.36|351.44|349.44|348.12|346.12|607
1608508500000|2020-12-20 23:55:00|350.34|348.34|350.14|348.14|350.36|348.36|349.13|347.13|598
1608508800000|2020-12-21 00:00:00|350.13|348.13|346.08|344.08|350.13|348.13|344.87|342.87|815
1608509100000|2020-12-21 00:05:00|346.15|344.15|353.34|351.34|353.43|351.43|345.96|343.96|697
1608509400000|2020-12-21 00:10:00|353.32|351.32|357.33|355.33|357.95|355.95|352.91|350.91|825
1608509700000|2020-12-21 00:15:00|357.18|355.18|359.26|357.26|359.26|357.26|355.52|353.52|706
1608510000000|2020-12-21 00:20:00|360|358|361.98|359.98|362.69|360.69|357.91|355.91|796
1608510300000|2020-12-21 00:25:00|362.02|360.02|365.58|363.58|365.93|363.93|359.85|357.85|754
1608510600000|2020-12-21 00:30:00|365.25|363.25|373.93|371.93|374.3|372.3|365.25|363.25|898
1608510900000|2020-12-21 00:35:00|374.17|372.17|374.19|372.19|377.47|375.47|373.58|371.58|921
1608511200000|2020-12-21 00:40:00|374.16|372.16|377.47|375.47|379.22|377.22|374.09|372.09|851
1608511500000|2020-12-21 00:45:00|377.48|375.48|377.58|375.58|380.06|378.06|376.02|374.02|831
1608511800000|2020-12-21 00:50:00|377.53|375.53|378.58|376.58|378.72|376.72|375.95|373.95|834
1608512100000|2020-12-21 00:55:00|378.56|376.56|376.16|374.16|379.01|377.01|375.01|373.01|848
1608512400000|2020-12-21 01:00:00|376.13|374.13|378.15|376.15|378.18|376.18|373.96|371.96|877
1608512700000|2020-12-21 01:05:00|378.1|376.1|378.25|376.25|378.95|376.95|377.17|375.17|794
1608513000000|2020-12-21 01:10:00|378.28|376.28|377.02|375.02|378.28|376.28|374.89|372.89|748
1608513300000|2020-12-21 01:15:00|377.03|375.03|373.89|371.89|377.05|375.05|373.84|371.84|676
1608513600000|2020-12-21 01:20:00|373.84|371.84|374.54|372.54|375.27|373.27|373.5|371.5|661
1608513900000|2020-12-21 01:25:00|374.53|372.53|373.32|371.32|374.55|372.55|372.99|370.99|590
1608514200000|2020-12-21 01:30:00|373.29|371.29|373.16|371.16|374.75|372.75|371.36|369.36|694
1608514500000|2020-12-21 01:35:00|373.17|371.17|374.78|372.78|376.39|374.39|373.12|371.12|614
1608514800000|2020-12-21 01:40:00|374.81|372.81|374.59|372.59|375.75|373.75|374.49|372.49|503
1608515100000|2020-12-21 01:45:00|374.6|372.6|372.88|370.88|374.87|372.87|371.27|369.27|620
1608515400000|2020-12-21 01:50:00|372.89|370.89|374.93|372.93|375.12|373.12|372.87|370.87|571
1608515700000|2020-12-21 01:55:00|374.96|372.96|373.4|371.4|375.12|373.12|373.37|371.37|656
1608516000000|2020-12-21 02:00:00|373.42|371.42|373.03|371.03|373.9|371.9|372.93|370.93|511
1608516300000|2020-12-21 02:05:00|373.02|371.02|374.64|372.64|375.54|373.54|371.59|369.59|636
1608516600000|2020-12-21 02:10:00|374.65|372.65|376.13|374.13|376.24|374.24|373.57|371.57|501
1608516900000|2020-12-21 02:15:00|376.16|374.16|375.74|373.74|378.52|376.52|375.73|373.73|595
1608517200000|2020-12-21 02:20:00|375.73|373.73|374.25|372.25|375.79|373.79|373.81|371.81|437
1608517500000|2020-12-21 02:25:00|374.23|372.23|376.27|374.27|376.86|374.86|374.23|372.23|527
1608517800000|2020-12-21 02:30:00|376.31|374.31|374.11|372.11|376.84|374.84|374.07|372.07|539
1608518100000|2020-12-21 02:35:00|374.12|372.12|373.6|371.6|374.78|372.78|372.46|370.46|627
1608518400000|2020-12-21 02:40:00|373.63|371.63|373.33|371.33|374.44|372.44|372.94|370.94|522
1608518700000|2020-12-21 02:45:00|373.3|371.3|374.74|372.74|374.81|372.81|373.28|371.28|416
1608519000000|2020-12-21 02:50:00|374.76|372.76|373.13|371.13|374.76|372.76|373.09|371.09|427
1608519300000|2020-12-21 02:55:00|373.14|371.14|373.83|371.83|373.87|371.87|372.52|370.52|483
1608519600000|2020-12-21 03:00:00|373.85|371.85|374.14|372.14|374.22|372.22|372.99|370.99|459
1608519900000|2020-12-21 03:05:00|374.13|372.13|374.83|372.83|376.65|374.65|374.03|372.03|617
1608520200000|2020-12-21 03:10:00|374.84|372.84|374.76|372.76|375.76|373.76|374.12|372.12|428
1608520500000|2020-12-21 03:15:00|374.77|372.77|374.86|372.86|376.42|374.42|374.77|372.77|453
1608520800000|2020-12-21 03:20:00|374.67|372.67|374.59|372.59|374.75|372.75|373.94|371.94|381
1608521100000|2020-12-21 03:25:00|374.62|372.62|373.4|371.4|374.67|372.67|372.87|370.87|447
1608521400000|2020-12-21 03:30:00|373.42|371.42|373.87|371.87|373.87|371.87|369.29|367.29|669
1608521700000|2020-12-21 03:35:00|373.91|371.91|372.77|370.77|373.97|371.97|372.37|370.37|575
1608522000000|2020-12-21 03:40:00|372.76|370.76|372.65|370.65|373.42|371.42|372.31|370.31|463
1608522300000|2020-12-21 03:45:00|372.66|370.66|370.32|368.32|373.43|371.43|369.87|367.87|633
1608522600000|2020-12-21 03:50:00|370.29|368.29|368.43|366.43|370.53|368.53|368.43|366.43|491
1608522900000|2020-12-21 03:55:00|368.39|366.39|366.99|364.99|368.44|366.44|365.99|363.99|576
1608523200000|2020-12-21 04:00:00|367|365|369.35|367.35|369.45|367.45|365.9|363.9|644
1608523500000|2020-12-21 04:05:00|369.36|367.36|369.63|367.63|369.96|367.96|368.54|366.54|543
1608523800000|2020-12-21 04:10:00|369.62|367.62|370.53|368.53|370.65|368.65|369.53|367.53|437
1608524100000|2020-12-21 04:15:00|370.54|368.54|372.11|370.11|372.2|370.2|370.5|368.5|496
1608524400000|2020-12-21 04:20:00|372.12|370.12|371.83|369.83|372.76|370.76|371.31|369.31|509
1608524700000|2020-12-21 04:25:00|371.77|369.77|368.63|366.63|371.77|369.77|368.2|366.2|636
1608525000000|2020-12-21 04:30:00|368.64|366.64|368.86|366.86|369.29|367.29|367.47|365.47|550
1608525300000|2020-12-21 04:35:00|368.89|366.89|367.95|365.95|369.49|367.49|367.46|365.46|422
1608525600000|2020-12-21 04:40:00|368.06|366.06|368.38|366.38|369.15|367.15|367.78|365.78|525
1608525900000|2020-12-21 04:45:00|368.4|366.4|370.03|368.03|370.05|368.05|368.39|366.39|227
1608526200000|2020-12-21 04:50:00|370.04|368.04|365.22|363.22|370.05|368.05|364.7|362.7|545
1608526500000|2020-12-21 04:55:00|365.23|363.23|366.83|364.83|367.28|365.28|364.8|362.8|500
1608526800000|2020-12-21 05:00:00|366.84|364.84|369.3|367.3|369.34|367.34|366.42|364.42|483
1608527100000|2020-12-21 05:05:00|369.32|367.32|369.28|367.28|369.92|367.92|368.03|366.03|431
1608527400000|2020-12-21 05:10:00|369.29|367.29|367.4|365.4|369.29|367.29|367.37|365.37|379
1608527700000|2020-12-21 05:15:00|367.39|365.39|365.96|363.96|368.43|366.43|365.36|363.36|504
1608528000000|2020-12-21 05:20:00|365.97|363.97|367.05|365.05|367.3|365.3|365.5|363.5|460
1608528300000|2020-12-21 05:25:00|367.06|365.06|364.84|362.84|367.13|365.13|364.1|362.1|380
1608528600000|2020-12-21 05:30:00|364.8|362.8|363.22|361.22|365.07|363.07|363.09|361.09|422
1608528900000|2020-12-21 05:35:00|363.23|361.23|365.34|363.34|365.41|363.41|363.09|361.09|489
1608529200000|2020-12-21 05:40:00|365.3|363.3|366.16|364.16|366.16|364.16|364.26|362.26|471
1608529500000|2020-12-21 05:45:00|366.22|364.22|366.29|364.29|366.38|364.38|365.14|363.14|375
1608529800000|2020-12-21 05:50:00|366.3|364.3|367.07|365.07|367.29|365.29|365.84|363.84|307
1608530100000|2020-12-21 05:55:00|367.05|365.05|365.92|363.92|367.05|365.05|365.77|363.77|352
1608530400000|2020-12-21 06:00:00|365.93|363.93|364.18|362.18|365.99|363.99|363.89|361.89|426
1608530700000|2020-12-21 06:05:00|364.19|362.19|362.8|360.8|364.19|362.19|361.99|359.99|528
1608531000000|2020-12-21 06:10:00|362.82|360.82|363.06|361.06|363.52|361.52|362.24|360.24|460
1608531300000|2020-12-21 06:15:00|363.07|361.07|361.9|359.9|364.64|362.64|361.78|359.78|563
1608531600000|2020-12-21 06:20:00|361.89|359.89|363.54|361.54|363.57|361.57|361.48|359.48|446
1608531900000|2020-12-21 06:25:00|363.58|361.58|366.37|364.37|367.52|365.52|363.58|361.58|595
1608532200000|2020-12-21 06:30:00|366.38|364.38|367.71|365.71|368.4|366.4|366.22|364.22|646
1608532500000|2020-12-21 06:35:00|367.69|365.69|365.84|363.84|367.75|365.75|365.84|363.84|394
1608532800000|2020-12-21 06:40:00|365.83|363.83|366.23|364.23|367.05|365.05|365.58|363.58|471
1608533100000|2020-12-21 06:45:00|366.28|364.28|367.97|365.97|367.98|365.98|365.51|363.51|446
1608533400000|2020-12-21 06:50:00|367.98|365.98|367.69|365.69|368.03|366.03|366.85|364.85|465
1608533700000|2020-12-21 06:55:00|367.7|365.7|371.24|369.24|371.45|369.45|367.56|365.56|581
1608534000000|2020-12-21 07:00:00|371.25|369.25|371.61|369.61|371.78|369.78|369.97|367.97|679
1608534300000|2020-12-21 07:05:00|371.67|369.67|370.52|368.52|371.69|369.69|369.37|367.37|645
1608534600000|2020-12-21 07:10:00|370.51|368.51|369.97|367.97|370.63|368.63|369.01|367.01|522
1608534900000|2020-12-21 07:15:00|369.98|367.98|367.39|365.39|370.01|368.01|367.39|365.39|640
1608535200000|2020-12-21 07:20:00|367.42|365.42|369.09|367.09|369.21|367.21|366.65|364.65|491
1608535500000|2020-12-21 07:25:00|369.13|367.13|367.93|365.93|369.32|367.32|367.64|365.64|528
1608535800000|2020-12-21 07:30:00|367.94|365.94|368.1|366.1|368.5|366.5|367.3|365.3|497
1608536100000|2020-12-21 07:35:00|368.09|366.09|366.13|364.13|368.23|366.23|364.72|362.72|574
1608536400000|2020-12-21 07:40:00|366.15|364.15|366.32|364.32|366.41|364.41|364.63|362.63|454
1608536700000|2020-12-21 07:45:00|366.34|364.34|367.03|365.03|367.32|365.32|365.83|363.83|472
1608537000000|2020-12-21 07:50:00|367.02|365.02|365.63|363.63|367.02|365.02|364.88|362.88|436
1608537300000|2020-12-21 07:55:00|365.59|363.59|366.49|364.49|366.52|364.52|365.29|363.29|456
1608537600000|2020-12-21 08:00:00|366.48|364.48|365.91|363.91|368.73|366.73|365.36|363.36|685
1608537900000|2020-12-21 08:05:00|365.79|363.79|362.45|360.45|365.79|363.79|360.92|358.92|805
1608538200000|2020-12-21 08:10:00|362.43|360.43|363.11|361.11|363.44|361.44|361.85|359.85|658
1608538500000|2020-12-21 08:15:00|363.1|361.1|363.01|361.01|364.42|362.42|362.53|360.53|581
1608538800000|2020-12-21 08:20:00|363.02|361.02|361.26|359.26|363.49|361.49|361.17|359.17|538
1608539100000|2020-12-21 08:25:00|361.25|359.25|362.55|360.55|362.62|360.62|361|359|351
1608539400000|2020-12-21 08:30:00|362.54|360.54|356.31|354.31|362.64|360.64|354.9|352.9|771
1608539700000|2020-12-21 08:35:00|356.28|354.28|357.47|355.47|357.73|355.73|355.84|353.84|598
1608540000000|2020-12-21 08:40:00|357.49|355.49|358.36|356.36|358.42|356.42|356.17|354.17|535
1608540300000|2020-12-21 08:45:00|358.37|356.37|349.18|347.18|358.61|356.61|346.95|344.95|772
1608540600000|2020-12-21 08:50:00|349.02|347.02|348.84|346.84|352.25|350.25|348.69|346.69|879
1608540900000|2020-12-21 08:55:00|348.94|346.94|351.14|349.14|353.13|351.13|348.88|346.88|873
1608541200000|2020-12-21 09:00:00|351.32|349.32|353.47|351.47|354.74|352.74|350.39|348.39|814
1608541500000|2020-12-21 09:05:00|353.48|351.48|350.48|348.48|354.53|352.53|349.01|347.01|748
1608541800000|2020-12-21 09:10:00|350.65|348.65|348.39|346.39|351.68|349.68|348.33|346.33|908
1608542100000|2020-12-21 09:15:00|348.47|346.47|352.83|350.83|353.08|351.08|347.06|345.06|771
1608542400000|2020-12-21 09:20:00|352.82|350.82|351.62|349.62|353.15|351.15|350.48|348.48|757
1608542700000|2020-12-21 09:25:00|351.63|349.63|350.21|348.21|352.32|350.32|349.88|347.88|625
1608543000000|2020-12-21 09:30:00|350.22|348.22|353.13|351.13|353.65|351.65|350.16|348.16|565
1608543300000|2020-12-21 09:35:00|353.15|351.15|351.26|349.26|353.32|351.32|351.26|349.26|493
1608543600000|2020-12-21 09:40:00|351.24|349.24|349.17|347.17|352.46|350.46|348.73|346.73|509
1608543900000|2020-12-21 09:45:00|349.14|347.14|346.71|344.71|349.14|347.14|345.32|343.32|816
1608544200000|2020-12-21 09:50:00|346.76|344.76|346.49|344.49|347.4|345.4|345.47|343.47|734
1608544500000|2020-12-21 09:55:00|346.5|344.5|347.38|345.38|347.72|345.72|344.85|342.85|819
1608544800000|2020-12-21 10:00:00|347.33|345.33|345.69|343.69|349.28|347.28|345.39|343.39|748
1608545100000|2020-12-21 10:05:00|345.68|343.68|337.24|335.24|345.68|343.68|334.51|332.51|1010
1608545400000|2020-12-21 10:10:00|337.25|335.25|335.01|333.01|339.18|337.18|334.26|332.26|993
1608545700000|2020-12-21 10:15:00|335.05|333.05|319|317|335.05|333.05|312.21|310.21|972
1608546000000|2020-12-21 10:20:00|318.96|316.96|321.62|319.62|323.46|321.46|313.51|311.51|965
1608546300000|2020-12-21 10:25:00|321.56|319.56|319.27|317.27|322.98|320.98|318.23|316.23|1010
1608546600000|2020-12-21 10:30:00|319|317|321.81|319.81|321.85|319.85|312.36|310.36|996
1608546900000|2020-12-21 10:35:00|321.83|319.83|324.25|322.25|324.96|322.96|321.83|319.83|907
1608547200000|2020-12-21 10:40:00|324.26|322.26|323.79|321.79|324.85|322.85|321.75|319.75|935
1608547500000|2020-12-21 10:45:00|323.8|321.8|322.96|320.96|324.02|322.02|320.45|318.45|943
1608547800000|2020-12-21 10:50:00|322.99|320.99|323.2|321.2|324.81|322.81|321.75|319.75|896
1608548100000|2020-12-21 10:55:00|323.05|321.05|319.92|317.92|324.33|322.33|319.71|317.71|949
1608548400000|2020-12-21 11:00:00|319.91|317.91|325.08|323.08|325.57|323.57|318.63|316.63|967
1608548700000|2020-12-21 11:05:00|325.12|323.12|325.16|323.16|326.07|324.07|324.25|322.25|777
1608549000000|2020-12-21 11:10:00|325.13|323.13|327.73|325.73|328.02|326.02|323.97|321.97|857
1608549300000|2020-12-21 11:15:00|327.72|325.72|326.73|324.73|328.19|326.19|326.54|324.54|809
1608549600000|2020-12-21 11:20:00|326.63|324.63|324.95|322.95|326.76|324.76|324.72|322.72|807
1608549900000|2020-12-21 11:25:00|324.9|322.9|324.44|322.44|324.95|322.95|322.5|320.5|848
1608550200000|2020-12-21 11:30:00|324.48|322.48|321.8|319.8|324.62|322.62|320.35|318.35|866
1608550500000|2020-12-21 11:35:00|321.67|319.67|322.73|320.73|323.27|321.27|320.25|318.25|811
1608550800000|2020-12-21 11:40:00|322.64|320.64|325.29|323.29|325.34|323.34|322.63|320.63|676
1608551100000|2020-12-21 11:45:00|325.3|323.3|324.39|322.39|325.91|323.91|324.39|322.39|712
1608551400000|2020-12-21 11:50:00|324.31|322.31|319.36|317.36|324.32|322.32|316.23|314.23|932
1608551700000|2020-12-21 11:55:00|319.37|317.37|315.9|313.9|320.83|318.83|314.78|312.78|911
1608552000000|2020-12-21 12:00:00|315.89|313.89|314.25|312.25|316.61|314.61|311.9|309.9|938
1608552300000|2020-12-21 12:05:00|314.24|312.24|316.92|314.92|317.92|315.92|313.57|311.57|821
1608552600000|2020-12-21 12:10:00|317|315|312.85|310.85|317.01|315.01|309.23|307.23|970
1608552900000|2020-12-21 12:15:00|312.8|310.8|315.41|313.41|316.4|314.4|312.74|310.74|907
1608553200000|2020-12-21 12:20:00|315.54|313.54|316.65|314.65|318.8|316.8|315.5|313.5|554
1608553500000|2020-12-21 12:25:00|316.61|314.61|317.68|315.68|318.38|316.38|315.6|313.6|757
1608553800000|2020-12-21 12:30:00|317.67|315.67|317.57|315.57|318.5|316.5|316.03|314.03|803
1608554100000|2020-12-21 12:35:00|317.54|315.54|321.12|319.12|321.36|319.36|317.12|315.12|734
1608554400000|2020-12-21 12:40:00|321.14|319.14|316.5|314.5|321.59|319.59|316.38|314.38|809
1608554700000|2020-12-21 12:45:00|316.45|314.45|319.7|317.7|320.45|318.45|315.03|313.03|859
1608555000000|2020-12-21 12:50:00|319.67|317.67|319.68|317.68|320.59|318.59|318.7|316.7|680
1608555300000|2020-12-21 12:55:00|319.67|317.67|320.11|318.11|320.4|318.4|318.33|316.33|701
1608555600000|2020-12-21 13:00:00|320.1|318.1|323.93|321.93|324.05|322.05|319.24|317.24|782
1608555900000|2020-12-21 13:05:00|323.84|321.84|323.61|321.61|324.43|322.43|323.05|321.05|754
1608556200000|2020-12-21 13:10:00|323.62|321.62|322.33|320.33|323.73|321.73|322.25|320.25|648
1608556500000|2020-12-21 13:15:00|322.34|320.34|323.26|321.26|323.73|321.73|322.25|320.25|646
1608556800000|2020-12-21 13:20:00|323.25|321.25|324.02|322.02|325.45|323.45|323.15|321.15|568
1608557100000|2020-12-21 13:25:00|323.8|321.8|324.5|322.5|325.33|323.33|323.76|321.76|676
1608557400000|2020-12-21 13:30:00|324.51|322.51|323.18|321.18|324.63|322.63|323.12|321.12|498
1608557700000|2020-12-21 13:35:00|323.2|321.2|322.25|320.25|323.27|321.27|321.6|319.6|515
1608558000000|2020-12-21 13:40:00|322.17|320.17|322.19|320.19|322.39|320.39|322.01|320.01|268
1608558300000|2020-12-21 13:45:00|322.3|320.3|321.05|319.05|322.41|320.41|320.66|318.66|418
1608558600000|2020-12-21 13:50:00|321.15|319.15|321.51|319.51|321.83|319.83|320.7|318.7|374
1608558900000|2020-12-21 13:55:00|321.52|319.52|323.51|321.51|323.67|321.67|321.32|319.32|373
1608559200000|2020-12-21 14:00:00|323.67|321.67|320.92|318.92|323.69|321.69|320.62|318.62|523
1608559500000|2020-12-21 14:05:00|320.82|318.82|319.33|317.33|320.92|318.92|319.06|317.06|541
1608559800000|2020-12-21 14:10:00|319.35|317.35|320.68|318.68|321.18|319.18|319.35|317.35|410
1608560100000|2020-12-21 14:15:00|320.62|318.62|321.79|319.79|321.84|319.84|320.07|318.07|376
1608560400000|2020-12-21 14:20:00|321.8|319.8|321.9|319.9|322.28|320.28|321.6|319.6|300
1608560700000|2020-12-21 14:25:00|321.89|319.89|322.2|320.2|322.23|320.23|321.86|319.86|212
1608561000000|2020-12-21 14:30:00|322.18|320.18|324.28|322.28|324.28|322.28|321.78|319.78|274
1608561300000|2020-12-21 14:35:00|324.24|322.24|325.23|323.23|325.41|323.41|324.24|322.24|306
1608561600000|2020-12-21 14:40:00|325.22|323.22|327.34|325.34|328.6|326.6|325.19|323.19|400
1608561900000|2020-12-21 14:45:00|327.38|325.38|328.85|326.85|329.13|327.13|327.36|325.36|434
1608562200000|2020-12-21 14:50:00|328.84|326.84|328.03|326.03|328.94|326.94|327.95|325.95|458
1608562500000|2020-12-21 14:55:00|328.05|326.05|329.42|327.42|329.55|327.55|327.94|325.94|467
1608562800000|2020-12-21 15:00:00|329.34|327.34|326.91|324.91|329.55|327.55|326.3|324.3|572
1608563100000|2020-12-21 15:05:00|326.84|324.84|325.64|323.64|326.94|324.94|325.24|323.24|484
1608563400000|2020-12-21 15:10:00|325.66|323.66|324.9|322.9|325.66|323.66|324.46|322.46|501
1608563700000|2020-12-21 15:15:00|324.81|322.81|325.3|323.3|326.76|324.76|324.78|322.78|450
1608564000000|2020-12-21 15:20:00|325.31|323.31|324.84|322.84|325.52|323.52|323.73|321.73|441
1608564300000|2020-12-21 15:25:00|324.83|322.83|325.07|323.07|325.27|323.27|324.53|322.53|371
1608564600000|2020-12-21 15:30:00|325.08|323.08|325.28|323.28|325.96|323.96|324.79|322.79|454
1608564900000|2020-12-21 15:35:00|325.34|323.34|324.21|322.21|325.66|323.66|324.1|322.1|441
1608565200000|2020-12-21 15:40:00|324.18|322.18|325.99|323.99|326.09|324.09|324.17|322.17|427
1608565500000|2020-12-21 15:45:00|325.95|323.95|326.08|324.08|327.2|325.2|325.72|323.72|415
1608565800000|2020-12-21 15:50:00|326.03|324.03|325.22|323.22|326.29|324.29|324.97|322.97|481
1608566100000|2020-12-21 15:55:00|325.25|323.25|324.13|322.13|325.88|323.88|324.13|322.13|357
1608566400000|2020-12-21 16:00:00|324.14|322.14|322.31|320.31|324.14|322.14|321.2|319.2|729
1608566700000|2020-12-21 16:05:00|322.34|320.34|322.53|320.53|323.39|321.39|322.26|320.26|482
1608567000000|2020-12-21 16:10:00|322.54|320.54|325.11|323.11|325.14|323.14|322.09|320.09|509
1608567300000|2020-12-21 16:15:00|325.12|323.12|325.39|323.39|325.94|323.94|324.78|322.78|555
1608567600000|2020-12-21 16:20:00|325.36|323.36|328.24|326.24|328.47|326.47|325.36|323.36|622
1608567900000|2020-12-21 16:25:00|328.29|326.29|327.03|325.03|328.29|326.29|326.92|324.92|520
1608568200000|2020-12-21 16:30:00|327.02|325.02|325.7|323.7|327.43|325.43|325.41|323.41|452
1608568500000|2020-12-21 16:35:00|325.68|323.68|325.86|323.86|326.12|324.12|325.51|323.51|315
1608568800000|2020-12-21 16:40:00|325.85|323.85|326.09|324.09|326.21|324.21|325.72|323.72|335
1608569100000|2020-12-21 16:45:00|326.1|324.1|327.11|325.11|327.11|325.11|325.47|323.47|308
1608569400000|2020-12-21 16:50:00|327.1|325.1|326.89|324.89|327.66|325.66|326.74|324.74|385
1608569700000|2020-12-21 16:55:00|326.75|324.75|326.07|324.07|326.76|324.76|325.72|323.72|303
1608570000000|2020-12-21 17:00:00|326.06|324.06|325.8|323.8|326.07|324.07|324.42|322.42|419
1608570300000|2020-12-21 17:05:00|325.79|323.79|325.37|323.37|326.49|324.49|325.19|323.19|391
1608570600000|2020-12-21 17:10:00|325.41|323.41|324.98|322.98|325.94|323.94|324.81|322.81|261
1608570900000|2020-12-21 17:15:00|324.99|322.99|322.39|320.39|325.22|323.22|322.28|320.28|441
1608571200000|2020-12-21 17:20:00|322.4|320.4|317.44|315.44|322.64|320.64|316.56|314.56|812
1608571500000|2020-12-21 17:25:00|317.38|315.38|317.05|315.05|318.59|316.59|315.98|313.98|831
1608571800000|2020-12-21 17:30:00|317.07|315.07|317.35|315.35|319.43|317.43|316.97|314.97|682
1608572100000|2020-12-21 17:35:00|317.36|315.36|316.92|314.92|318.36|316.36|316.58|314.58|624
1608572400000|2020-12-21 17:40:00|316.86|314.86|317.29|315.29|317.57|315.57|316.04|314.04|690
1608572700000|2020-12-21 17:45:00|317.3|315.3|319.8|317.8|319.8|317.8|316.3|314.3|570
1608573000000|2020-12-21 17:50:00|319.81|317.81|321.11|319.11|321.43|319.43|318.62|316.62|541
1608573300000|2020-12-21 17:55:00|321.16|319.16|320.68|318.68|321.4|319.4|319.65|317.65|580
1608573600000|2020-12-21 18:00:00|320.7|318.7|324.16|322.16|325.7|323.7|317.93|315.93|771
1608573900000|2020-12-21 18:05:00|324.17|322.17|321.02|319.02|324.92|322.92|320.12|318.12|703
1608574200000|2020-12-21 18:10:00|321.04|319.04|320.84|318.84|321.36|319.36|320.14|318.14|575
1608574500000|2020-12-21 18:15:00|320.81|318.81|321.43|319.43|322.57|320.57|320.26|318.26|541
1608574800000|2020-12-21 18:20:00|321.4|319.4|322.03|320.03|322.61|320.61|320.11|318.11|634
1608575100000|2020-12-21 18:25:00|322.05|320.05|321.94|319.94|322.91|320.91|321.58|319.58|589
1608575400000|2020-12-21 18:30:00|321.92|319.92|322.97|320.97|323.58|321.58|321.53|319.53|585
1608575700000|2020-12-21 18:35:00|322.98|320.98|322.07|320.07|322.98|320.98|321.71|319.71|613
1608576000000|2020-12-21 18:40:00|322.06|320.06|321.8|319.8|322.14|320.14|321|319|527
1608576300000|2020-12-21 18:45:00|321.81|319.81|321.65|319.65|322.2|320.2|320.64|318.64|507
1608576600000|2020-12-21 18:50:00|321.63|319.63|320.62|318.62|322.85|320.85|320.6|318.6|521
1608576900000|2020-12-21 18:55:00|320.63|318.63|320.7|318.7|321.1|319.1|319.81|317.81|567
1608577200000|2020-12-21 19:00:00|320.73|318.73|321.46|319.46|321.87|319.87|320.25|318.25|482
1608577500000|2020-12-21 19:05:00|321.47|319.47|323.1|321.1|323.31|321.31|321.46|319.46|565
1608577800000|2020-12-21 19:10:00|323.09|321.09|323.47|321.47|323.56|321.56|322.76|320.76|430
1608578100000|2020-12-21 19:15:00|323.46|321.46|323.1|321.1|323.51|321.51|322.56|320.56|385
1608578400000|2020-12-21 19:20:00|323.11|321.11|322.4|320.4|323.11|321.11|321.18|319.18|507
1608578700000|2020-12-21 19:25:00|322.39|320.39|322.32|320.32|322.98|320.98|321.89|319.89|408
1608579000000|2020-12-21 19:30:00|322.33|320.33|318.36|316.36|322.37|320.37|318.36|316.36|537
1608579300000|2020-12-21 19:35:00|318.27|316.27|316.29|314.29|318.35|316.35|316.28|314.28|654
1608579600000|2020-12-21 19:40:00|316.31|314.31|317.86|315.86|317.91|315.91|316.29|314.29|481
1608579900000|2020-12-21 19:45:00|317.87|315.87|313.68|311.68|318.06|316.06|313.64|311.64|579
1608580200000|2020-12-21 19:50:00|313.69|311.69|314.58|312.58|314.73|312.73|313.64|311.64|475
1608580500000|2020-12-21 19:55:00|314.57|312.57|314.4|312.4|314.78|312.78|313.42|311.42|495
1608580800000|2020-12-21 20:00:00|314.43|312.43|313.37|311.37|315.15|313.15|313.37|311.37|549
1608581100000|2020-12-21 20:05:00|313.34|311.34|314.35|312.35|314.36|312.36|312.19|310.19|627
1608581400000|2020-12-21 20:10:00|314.34|312.34|315.88|313.88|315.91|313.91|314.08|312.08|484
1608581700000|2020-12-21 20:15:00|315.86|313.86|315.54|313.54|316|314|315.05|313.05|461
1608582000000|2020-12-21 20:20:00|315.51|313.51|315.27|313.27|315.54|313.54|315.07|313.07|353
1608582300000|2020-12-21 20:25:00|315.28|313.28|314.51|312.51|315.43|313.43|314.4|312.4|398
1608582600000|2020-12-21 20:30:00|314.49|312.49|314.08|312.08|314.55|312.55|312.78|310.78|471
1608582900000|2020-12-21 20:35:00|314.09|312.09|316.86|314.86|317.11|315.11|314.02|312.02|512
1608583200000|2020-12-21 20:40:00|316.87|314.87|315.99|313.99|317.22|315.22|315.57|313.57|500
1608583500000|2020-12-21 20:45:00|315.97|313.97|315.34|313.34|316.5|314.5|315.01|313.01|490
1608583800000|2020-12-21 20:50:00|315.33|313.33|315.36|313.36|315.73|313.73|314.92|312.92|498
1608584100000|2020-12-21 20:55:00|315.39|313.39|316.58|314.58|316.67|314.67|314.75|312.75|436
1608584400000|2020-12-21 21:00:00|316.63|314.63|315.7|313.7|316.83|314.83|315.58|313.58|631
1608584700000|2020-12-21 21:05:00|315.71|313.71|316.75|314.75|316.75|314.75|313.92|311.92|519
1608585000000|2020-12-21 21:10:00|316.73|314.73|318.95|316.95|319.18|317.18|316.7|314.7|482
1608585300000|2020-12-21 21:15:00|318.96|316.96|319.62|317.62|320.27|318.27|318.94|316.94|524
1608585600000|2020-12-21 21:20:00|319.75|317.75|320.2|318.2|320.93|318.93|318.97|316.97|465
1608585900000|2020-12-21 21:25:00|320.14|318.14|320.35|318.35|321.32|319.32|319.16|317.16|468
1608586200000|2020-12-21 21:30:00|320.34|318.34|320.45|318.45|321.07|319.07|320.03|318.03|429
1608586500000|2020-12-21 21:35:00|320.43|318.43|320.74|318.74|320.75|318.75|318.98|316.98|603
1608586800000|2020-12-21 21:40:00|320.72|318.72|320.95|318.95|321.36|319.36|320.46|318.46|528
1608587100000|2020-12-21 21:45:00|320.94|318.94|321.12|319.12|321.23|319.23|320.33|318.33|501
1608587400000|2020-12-21 21:50:00|321.11|319.11|319.95|317.95|321.11|319.11|319.48|317.48|582
1608587700000|2020-12-21 21:55:00|319.93|317.93|320.82|318.82|321.22|319.22|319.93|317.93|431
1608588000000|2020-12-21 22:00:00|320.83|318.83|319.36|317.36|321|319|319.35|317.35|432
1608588300000|2020-12-21 22:05:00|319.41|317.41|319.77|317.77|319.77|317.77|318.75|316.75|413
1608588600000|2020-12-21 22:10:00|319.76|317.76|320.43|318.43|321.18|319.18|319.74|317.74|283
1608588900000|2020-12-21 22:15:00|320.39|318.39|321.44|319.44|321.44|319.44|320.36|318.36|297
1608589200000|2020-12-21 22:20:00|321.45|319.45|321.6|319.6|322.43|320.43|321.45|319.45|484
1608589500000|2020-12-21 22:25:00|321.62|319.62|321.97|319.97|322.31|320.31|321.6|319.6|377
1608589800000|2020-12-21 22:30:00|321.98|319.98|320.5|318.5|321.99|319.99|320.28|318.28|391
1608590100000|2020-12-21 22:35:00|320.45|318.45|320.37|318.37|320.9|318.9|320.22|318.22|399
1608590400000|2020-12-21 22:40:00|320.35|318.35|321.57|319.57|321.82|319.82|320.35|318.35|422
1608590700000|2020-12-21 22:45:00|321.58|319.58|321.59|319.59|321.62|319.62|320.81|318.81|337
1608591000000|2020-12-21 22:50:00|321.58|319.58|322.1|320.1|322.82|320.82|321.34|319.34|559
1608591300000|2020-12-21 22:55:00|322.06|320.06|322.58|320.58|322.96|320.96|321.46|319.46|376
1608591600000|2020-12-21 23:00:00|322.57|320.57|322.17|320.17|323.75|321.75|322.17|320.17|634
1608591900000|2020-12-21 23:05:00|322.18|320.18|321.98|319.98|322.68|320.68|321.57|319.57|496
1608592200000|2020-12-21 23:10:00|322.04|320.04|320.82|318.82|322.04|320.04|320.67|318.67|469
1608592500000|2020-12-21 23:15:00|320.81|318.81|319.74|317.74|321.26|319.26|319.47|317.47|463
1608592800000|2020-12-21 23:20:00|319.75|317.75|320.09|318.09|320.35|318.35|319.46|317.46|337
1608593100000|2020-12-21 23:25:00|320.08|318.08|320.04|318.04|320.58|318.58|319.8|317.8|370
1608593400000|2020-12-21 23:30:00|320.03|318.03|317.89|315.89|320.04|318.04|317.83|315.83|469
1608593700000|2020-12-21 23:35:00|317.88|315.88|316.63|314.63|317.88|315.88|316.61|314.61|659
1608594000000|2020-12-21 23:40:00|316.66|314.66|315.89|313.89|317.59|315.59|315.83|313.83|505
1608594300000|2020-12-21 23:45:00|315.84|313.84|314.94|312.94|316.17|314.17|314.24|312.24|752
1608594600000|2020-12-21 23:50:00|314.96|312.96|315.84|313.84|316.14|314.14|314.76|312.76|574
1608594900000|2020-12-21 23:55:00|315.86|313.86|314.45|312.45|315.86|313.86|314.33|312.33|661
1608595200000|2020-12-22 00:00:00|314.48|312.48|313.94|311.94|316.21|314.21|312.12|310.12|777
1608595500000|2020-12-22 00:05:00|313.93|311.93|316.4|314.4|317.07|315.07|313.93|311.93|684
1608595800000|2020-12-22 00:10:00|316.42|314.42|315.59|313.59|316.83|314.83|315.37|313.37|474
1608596100000|2020-12-22 00:15:00|315.58|313.58|316.3|314.3|316.49|314.49|315.45|313.45|406
1608596400000|2020-12-22 00:20:00|316.36|314.36|316.42|314.42|316.49|314.49|315.92|313.92|326
1608596700000|2020-12-22 00:25:00|316.41|314.41|317.16|315.16|317.74|315.74|316.03|314.03|331
1608597000000|2020-12-22 00:30:00|317.12|315.12|313.52|311.52|317.17|315.17|312.69|310.69|615
1608597300000|2020-12-22 00:35:00|313.49|311.49|311.4|309.4|313.64|311.64|310.71|308.71|744
1608597600000|2020-12-22 00:40:00|311.42|309.42|311.05|309.05|311.42|309.42|308.91|306.91|776
1608597900000|2020-12-22 00:45:00|311.16|309.16|309.43|307.43|311.16|309.16|307.55|305.55|816
1608598200000|2020-12-22 00:50:00|309.46|307.46|309.07|307.07|311.11|309.11|308.54|306.54|603
1608598500000|2020-12-22 00:55:00|309.08|307.08|306.77|304.77|309.5|307.5|306.73|304.73|691
1608598800000|2020-12-22 01:00:00|306.8|304.8|309.98|307.98|309.98|307.98|306.76|304.76|733
1608599100000|2020-12-22 01:05:00|309.99|307.99|309.8|307.8|310.64|308.64|309.59|307.59|489
1608599400000|2020-12-22 01:10:00|309.78|307.78|307.33|305.33|310.16|308.16|307.15|305.15|525
1608599700000|2020-12-22 01:15:00|307.36|305.36|308.24|306.24|308.24|306.24|305.41|303.41|809
1608600000000|2020-12-22 01:20:00|308.21|306.21|307.76|305.76|309.04|307.04|307.64|305.64|713
1608600300000|2020-12-22 01:25:00|307.75|305.75|306.67|304.67|307.84|305.84|305.5|303.5|794
1608600600000|2020-12-22 01:30:00|306.87|304.87|308.62|306.62|308.71|306.71|305.34|303.34|660
1608600900000|2020-12-22 01:35:00|308.6|306.6|309.12|307.12|309.68|307.68|308.51|306.51|446
1608601200000|2020-12-22 01:40:00|309.14|307.14|308.1|306.1|309.34|307.34|307.89|305.89|609
1608601500000|2020-12-22 01:45:00|308.11|306.11|310.66|308.66|310.84|308.84|308.11|306.11|566
1608601800000|2020-12-22 01:50:00|310.65|308.65|310.29|308.29|311.01|309.01|309.97|307.97|373
1608602100000|2020-12-22 01:55:00|310.2|308.2|309.9|307.9|310.79|308.79|309.8|307.8|382
1608602400000|2020-12-22 02:00:00|309.89|307.89|311.14|309.14|311.35|309.35|309.74|307.74|409
1608602700000|2020-12-22 02:05:00|311.13|309.13|311.55|309.55|312.18|310.18|310.52|308.52|434
1608603000000|2020-12-22 02:10:00|311.56|309.56|311.9|309.9|312.01|310.01|311.41|309.41|258
1608603300000|2020-12-22 02:15:00|311.85|309.85|311.95|309.95|312.2|310.2|311.48|309.48|374
1608603600000|2020-12-22 02:20:00|311.92|309.92|312.91|310.91|313.09|311.09|311.92|309.92|419
1608603900000|2020-12-22 02:25:00|312.92|310.92|312.21|310.21|313.26|311.26|311.94|309.94|519
1608604200000|2020-12-22 02:30:00|312.22|310.22|312.71|310.71|312.87|310.87|312.13|310.13|334
1608604500000|2020-12-22 02:35:00|312.73|310.73|313.73|311.73|313.82|311.82|312.51|310.51|393
1608604800000|2020-12-22 02:40:00|313.72|311.72|314.55|312.55|314.96|312.96|313.68|311.68|338
1608605100000|2020-12-22 02:45:00|314.56|312.56|314.4|312.4|315.3|313.3|314.22|312.22|479
1608605400000|2020-12-22 02:50:00|314.34|312.34|314.71|312.71|314.83|312.83|314.33|312.33|404
1608605700000|2020-12-22 02:55:00|314.74|312.74|316.34|314.34|316.43|314.43|314.74|312.74|388
1608606000000|2020-12-22 03:00:00|316.35|314.35|314.73|312.73|316.37|314.37|314.5|312.5|408
1608606300000|2020-12-22 03:05:00|314.77|312.77|313.96|311.96|315.31|313.31|313.78|311.78|376
1608606600000|2020-12-22 03:10:00|313.94|311.94|314.43|312.43|314.46|312.46|313.48|311.48|363
1608606900000|2020-12-22 03:15:00|314.41|312.41|313.5|311.5|314.44|312.44|313.13|311.13|407
1608607200000|2020-12-22 03:20:00|313.51|311.51|313.49|311.49|313.81|311.81|313.12|311.12|378
1608607500000|2020-12-22 03:25:00|313.48|311.48|313.57|311.57|313.96|311.96|313.47|311.47|305
1608607800000|2020-12-22 03:30:00|313.56|311.56|313.46|311.46|314.09|312.09|313.06|311.06|341
1608608100000|2020-12-22 03:35:00|313.49|311.49|312.2|310.2|313.51|311.51|312.05|310.05|433
1608608400000|2020-12-22 03:40:00|312.21|310.21|313.39|311.39|313.4|311.4|312.19|310.19|463
1608608700000|2020-12-22 03:45:00|313.42|311.42|314.79|312.79|314.93|312.93|313.36|311.36|478
1608609000000|2020-12-22 03:50:00|314.78|312.78|313.9|311.9|315|313|313.9|311.9|417
1608609300000|2020-12-22 03:55:00|313.91|311.91|312.86|310.86|314.05|312.05|312.55|310.55|426
1608609600000|2020-12-22 04:00:00|312.87|310.87|316.33|314.33|316.52|314.52|312.84|310.84|614
1608609900000|2020-12-22 04:05:00|316.32|314.32|319.06|317.06|319.24|317.24|316.32|314.32|683
1608610200000|2020-12-22 04:10:00|319.02|317.02|317.87|315.87|319.73|317.73|317.4|315.4|540
1608610500000|2020-12-22 04:15:00|317.76|315.76|317.26|315.26|318.42|316.42|317.1|315.1|618
1608610800000|2020-12-22 04:20:00|317.25|315.25|317.3|315.3|318.12|316.12|316.65|314.65|501
1608611100000|2020-12-22 04:25:00|317.29|315.29|316.32|314.32|317.35|315.35|316.32|314.32|391
1608611400000|2020-12-22 04:30:00|316.3|314.3|315.98|313.98|316.38|314.38|315.51|313.51|441
1608611700000|2020-12-22 04:35:00|315.99|313.99|316.49|314.49|316.84|314.84|315.57|313.57|375
1608612000000|2020-12-22 04:40:00|316.53|314.53|315.29|313.29|316.75|314.75|315.07|313.07|496
1608612300000|2020-12-22 04:45:00|315.34|313.34|314.95|312.95|316.24|314.24|314.13|312.13|637
1608612600000|2020-12-22 04:50:00|314.96|312.96|314.88|312.88|315.84|313.84|314.83|312.83|408
1608612900000|2020-12-22 04:55:00|314.87|312.87|315.77|313.77|315.77|313.77|314.86|312.86|315
1608613200000|2020-12-22 05:00:00|315.78|313.78|314.81|312.81|315.87|313.87|314.81|312.81|424
1608613500000|2020-12-22 05:05:00|314.8|312.8|313.5|311.5|315.01|313.01|312.83|310.83|603
1608613800000|2020-12-22 05:10:00|313.49|311.49|312.73|310.73|313.5|311.5|312.41|310.41|434
1608614100000|2020-12-22 05:15:00|312.57|310.57|312.93|310.93|312.94|310.94|311.59|309.59|394
1608614400000|2020-12-22 05:20:00|312.94|310.94|311.65|309.65|313.42|311.42|311.5|309.5|566
1608614700000|2020-12-22 05:25:00|311.67|309.67|311.51|309.51|311.74|309.74|311.06|309.06|487
1608615000000|2020-12-22 05:30:00|311.5|309.5|310.54|308.54|312.47|310.47|309.99|307.99|687
1608615300000|2020-12-22 05:35:00|310.52|308.52|308.65|306.65|310.71|308.71|307.5|305.5|708
1608615600000|2020-12-22 05:40:00|308.66|306.66|308.54|306.54|308.87|306.87|306.96|304.96|706
1608615900000|2020-12-22 05:45:00|308.55|306.55|307.98|305.98|309.23|307.23|307.55|305.55|730
1608616200000|2020-12-22 05:50:00|307.99|305.99|307.26|305.26|309.11|307.11|307.12|305.12|594
1608616500000|2020-12-22 05:55:00|307.28|305.28|308.41|306.41|308.94|306.94|307.2|305.2|464
1608616800000|2020-12-22 06:00:00|308.42|306.42|308.48|306.48|309.63|307.63|308.36|306.36|445
1608617100000|2020-12-22 06:05:00|308.47|306.47|305.44|303.44|308.81|306.81|305.3|303.3|549
1608617400000|2020-12-22 06:10:00|305.42|303.42|307.37|305.37|307.94|305.94|304.81|302.81|650
1608617700000|2020-12-22 06:15:00|307.45|305.45|309.31|307.31|309.93|307.93|307.4|305.4|592
1608618000000|2020-12-22 06:20:00|309.28|307.28|309.29|307.29|309.63|307.63|309.21|307.21|325
1608618300000|2020-12-22 06:25:00|309.42|307.42|309.76|307.76|310.09|308.09|309.37|307.37|384
1608618600000|2020-12-22 06:30:00|309.75|307.75|310.18|308.18|310.67|308.67|309.67|307.67|377
1608618900000|2020-12-22 06:35:00|310.14|308.14|308.28|306.28|310.14|308.14|308.26|306.26|457
1608619200000|2020-12-22 06:40:00|308.29|306.29|308.62|306.62|308.63|306.63|307.09|305.09|595
1608619500000|2020-12-22 06:45:00|308.61|306.61|309.37|307.37|309.48|307.48|308.03|306.03|400
1608619800000|2020-12-22 06:50:00|309.39|307.39|311.48|309.48|311.99|309.99|309.39|307.39|455
1608620100000|2020-12-22 06:55:00|311.54|309.54|309.81|307.81|311.58|309.58|309.72|307.72|578
1608620400000|2020-12-22 07:00:00|309.83|307.83|309.44|307.44|310.28|308.28|308.36|306.36|544
1608620700000|2020-12-22 07:05:00|309.48|307.48|311.33|309.33|312.12|310.12|309.47|307.47|515
1608621000000|2020-12-22 07:10:00|311.32|309.32|310.62|308.62|311.43|309.43|310.06|308.06|503
1608621300000|2020-12-22 07:15:00|310.64|308.64|309.69|307.69|310.65|308.65|309|307|539
1608621600000|2020-12-22 07:20:00|309.74|307.74|310.62|308.62|311.26|309.26|309.29|307.29|476
1608621900000|2020-12-22 07:25:00|310.61|308.61|310.02|308.02|310.91|308.91|309.26|307.26|539
1608622200000|2020-12-22 07:30:00|310.04|308.04|309.67|307.67|310.13|308.13|308.4|306.4|678
1608622500000|2020-12-22 07:35:00|309.68|307.68|307.44|305.44|310.25|308.25|306.29|304.29|707
1608622800000|2020-12-22 07:40:00|307.47|305.47|308.09|306.09|308.58|306.58|306.63|304.63|770
1608623100000|2020-12-22 07:45:00|308.1|306.1|306.03|304.03|309.45|307.45|305.59|303.59|764
1608623400000|2020-12-22 07:50:00|306.05|304.05|307.9|305.9|308.06|306.06|305.46|303.46|688
1608623700000|2020-12-22 07:55:00|307.92|305.92|308.04|306.04|308.65|306.65|307.04|305.04|705
1608624000000|2020-12-22 08:00:00|308.03|306.03|307.18|305.18|309.64|307.64|307.13|305.13|657
1608624300000|2020-12-22 08:05:00|307.16|305.16|307.11|305.11|307.54|305.54|306.26|304.26|546
1608624600000|2020-12-22 08:10:00|307.09|305.09|305.86|303.86|307.7|305.7|305.55|303.55|541
1608624900000|2020-12-22 08:15:00|305.85|303.85|304.62|302.62|305.87|303.87|304.13|302.13|671
1608625200000|2020-12-22 08:20:00|304.65|302.65|302.52|300.52|305.55|303.55|302.52|300.52|723
1608625500000|2020-12-22 08:25:00|302.6|300.6|301.71|299.71|303.23|301.23|300.46|298.46|838
1608625800000|2020-12-22 08:30:00|301.73|299.73|303.33|301.33|303.88|301.88|299.9|297.9|769
1608626100000|2020-12-22 08:35:00|303.34|301.34|305.02|303.02|305.64|303.64|303.33|301.33|694
1608626400000|2020-12-22 08:40:00|305|303|305.56|303.56|305.64|303.64|304.01|302.01|693
1608626700000|2020-12-22 08:45:00|305.54|303.54|306.29|304.29|306.35|304.35|305.33|303.33|573
1608627000000|2020-12-22 08:50:00|306.26|304.26|307.34|305.34|307.34|305.34|305.65|303.65|582
1608627300000|2020-12-22 08:55:00|307.32|305.32|308.89|306.89|309.49|307.49|307.31|305.31|693
1608627600000|2020-12-22 09:00:00|308.88|306.88|312.34|310.34|312.52|310.52|308.84|306.84|707
1608627900000|2020-12-22 09:05:00|312.29|310.29|310.71|308.71|312.43|310.43|310.25|308.25|696
1608628200000|2020-12-22 09:10:00|310.73|308.73|310.35|308.35|310.73|308.73|309.52|307.52|604
1608628500000|2020-12-22 09:15:00|310.33|308.33|309.71|307.71|310.54|308.54|309.44|307.44|618
1608628800000|2020-12-22 09:20:00|309.72|307.72|309.21|307.21|309.77|307.77|309.1|307.1|523
1608629100000|2020-12-22 09:25:00|309.24|307.24|308.53|306.53|309.24|307.24|308.04|306.04|425
1608629400000|2020-12-22 09:30:00|308.49|306.49|308.85|306.85|310.51|308.51|308.33|306.33|506
1608629700000|2020-12-22 09:35:00|308.7|306.7|307.24|305.24|308.87|306.87|306.96|304.96|514
1608630000000|2020-12-22 09:40:00|307.23|305.23|308.5|306.5|308.81|306.81|307.23|305.23|601
1608630300000|2020-12-22 09:45:00|308.56|306.56|310.05|308.05|310.4|308.4|308.21|306.21|632
1608630600000|2020-12-22 09:50:00|310|308|311|309|311.69|309.69|309.27|307.27|623
1608630900000|2020-12-22 09:55:00|311.02|309.02|312.64|310.64|312.64|310.64|311.02|309.02|689
1608631200000|2020-12-22 10:00:00|312.63|310.63|313.56|311.56|314.43|312.43|312.56|310.56|679
1608631500000|2020-12-22 10:05:00|313.57|311.57|312.52|310.52|313.59|311.59|312.31|310.31|596
1608631800000|2020-12-22 10:10:00|312.53|310.53|312.83|310.83|312.95|310.95|312.15|310.15|334
1608632100000|2020-12-22 10:15:00|312.88|310.88|311.38|309.38|313.05|311.05|311.25|309.25|571
1608632400000|2020-12-22 10:20:00|311.36|309.36|311.05|309.05|311.93|309.93|310.87|308.87|486
1608632700000|2020-12-22 10:25:00|311.04|309.04|311.27|309.27|311.73|309.73|310.99|308.99|383
1608633000000|2020-12-22 10:30:00|311.26|309.26|309.8|307.8|312.01|310.01|309.79|307.79|549
1608633300000|2020-12-22 10:35:00|309.81|307.81|310.42|308.42|311.37|309.37|309.31|307.31|596
1608633600000|2020-12-22 10:40:00|310.44|308.44|310.5|308.5|311.69|309.69|310.3|308.3|473
1608633900000|2020-12-22 10:45:00|310.49|308.49|309.71|307.71|311.07|309.07|308.78|306.78|662
1608634200000|2020-12-22 10:50:00|309.72|307.72|309.99|307.99|310.31|308.31|309.31|307.31|545
1608634500000|2020-12-22 10:55:00|309.96|307.96|310.36|308.36|311.11|309.11|309.35|307.35|461
1608634800000|2020-12-22 11:00:00|310.35|308.35|311.19|309.19|311.4|309.4|310.31|308.31|418
1608635100000|2020-12-22 11:05:00|311.21|309.21|312.9|310.9|313.46|311.46|311.16|309.16|509
1608635400000|2020-12-22 11:10:00|312.89|310.89|315.39|313.39|315.53|313.53|312.86|310.86|615
1608635700000|2020-12-22 11:15:00|315.41|313.41|314.38|312.38|316.27|314.27|313.66|311.66|757
1608636000000|2020-12-22 11:20:00|314.35|312.35|313.17|311.17|314.75|312.75|313.13|311.13|730
1608636300000|2020-12-22 11:25:00|313.18|311.18|313.71|311.71|314.44|312.44|313.17|311.17|569
1608636600000|2020-12-22 11:30:00|313.7|311.7|313.4|311.4|314|312|312.28|310.28|591
1608636900000|2020-12-22 11:35:00|313.38|311.38|313.73|311.73|313.75|311.75|312.74|310.74|584
1608637200000|2020-12-22 11:40:00|313.7|311.7|313.97|311.97|314.31|312.31|313.67|311.67|477
1608637500000|2020-12-22 11:45:00|313.98|311.98|315.2|313.2|315.2|313.2|313.7|311.7|529
1608637800000|2020-12-22 11:50:00|315.19|313.19|316.54|314.54|317.92|315.92|315.19|313.19|751
1608638100000|2020-12-22 11:55:00|316.53|314.53|316.45|314.45|317.45|315.45|315.93|313.93|662
1608638400000|2020-12-22 12:00:00|316.46|314.46|318.43|316.43|318.6|316.6|315.78|313.78|685
1608638700000|2020-12-22 12:05:00|318.34|316.34|316.73|314.73|318.47|316.47|316.32|314.32|666
1608639000000|2020-12-22 12:10:00|316.72|314.72|316.4|314.4|316.87|314.87|316.28|314.28|561
1608639300000|2020-12-22 12:15:00|316.42|314.42|316.21|314.21|316.42|314.42|315.28|313.28|569
1608639600000|2020-12-22 12:20:00|316.17|314.17|316.79|314.79|316.85|314.85|316.06|314.06|495
1608639900000|2020-12-22 12:25:00|316.82|314.82|315.86|313.86|316.82|314.82|315.57|313.57|557
1608640200000|2020-12-22 12:30:00|315.87|313.87|318.68|316.68|318.73|316.73|315.7|313.7|665
1608640500000|2020-12-22 12:35:00|318.73|316.73|318.35|316.35|319.48|317.48|318.31|316.31|498
1608640800000|2020-12-22 12:40:00|318.36|316.36|316.42|314.42|318.36|316.36|316.11|314.11|603
1608641100000|2020-12-22 12:45:00|316.4|314.4|317.9|315.9|317.94|315.94|316.4|314.4|580
1608641400000|2020-12-22 12:50:00|317.85|315.85|318.48|316.48|318.68|316.68|317.59|315.59|522
1608641700000|2020-12-22 12:55:00|318.47|316.47|318.39|316.39|318.52|316.52|317.94|315.94|482
1608642000000|2020-12-22 13:00:00|318.4|316.4|317.84|315.84|319.38|317.38|317.77|315.77|534
1608642300000|2020-12-22 13:05:00|317.83|315.83|317.6|315.6|318.12|316.12|316.86|314.86|625
1608642600000|2020-12-22 13:10:00|317.59|315.59|316.96|314.96|317.6|315.6|316.95|314.95|456
1608642900000|2020-12-22 13:15:00|316.95|314.95|317.55|315.55|317.56|315.56|316.66|314.66|412
1608643200000|2020-12-22 13:20:00|317.54|315.54|316|314|317.54|315.54|315.71|313.71|547
1608643500000|2020-12-22 13:25:00|316.03|314.03|315.19|313.19|316.03|314.03|314.42|312.42|540
1608643800000|2020-12-22 13:30:00|315.24|313.24|315.77|313.77|316.18|314.18|315.24|313.24|415
1608644100000|2020-12-22 13:35:00|315.78|313.78|315.91|313.91|317|315|315.74|313.74|474
1608644400000|2020-12-22 13:40:00|315.9|313.9|317.25|315.25|317.59|315.59|315.78|313.78|436
1608644700000|2020-12-22 13:45:00|317.24|315.24|318.21|316.21|318.7|316.7|316.07|314.07|569
1608645000000|2020-12-22 13:50:00|318.24|316.24|320.62|318.62|321.72|319.72|318.17|316.17|822
1608645300000|2020-12-22 13:55:00|320.61|318.61|320.41|318.41|320.85|318.85|319.54|317.54|634
1608645600000|2020-12-22 14:00:00|320.44|318.44|321.76|319.76|322.05|320.05|320.41|318.41|734
1608645900000|2020-12-22 14:05:00|321.77|319.77|321.14|319.14|322.21|320.21|320.45|318.45|788
1608646200000|2020-12-22 14:10:00|321.12|319.12|321.34|319.34|321.64|319.64|320.46|318.46|552
1608646500000|2020-12-22 14:15:00|321.35|319.35|321.56|319.56|322.17|320.17|321.16|319.16|644
1608646800000|2020-12-22 14:20:00|321.57|319.57|320.42|318.42|321.63|319.63|320.38|318.38|468
1608647100000|2020-12-22 14:25:00|320.41|318.41|319.17|317.17|320.41|318.41|318.37|316.37|639
1608647400000|2020-12-22 14:30:00|319.15|317.15|318.45|316.45|319.36|317.36|318.18|316.18|616
1608647700000|2020-12-22 14:35:00|318.46|316.46|318.82|316.82|319.15|317.15|318.37|316.37|504
1608648000000|2020-12-22 14:40:00|318.78|316.78|317.65|315.65|318.91|316.91|317.45|315.45|581
1608648300000|2020-12-22 14:45:00|317.66|315.66|318.05|316.05|318.64|316.64|317.63|315.63|571
1608648600000|2020-12-22 14:50:00|318.08|316.08|318.35|316.35|318.42|316.42|317.91|315.91|545
1608648900000|2020-12-22 14:55:00|318.33|316.33|318.42|316.42|318.45|316.45|317.47|315.47|495
1608649200000|2020-12-22 15:00:00|318.46|316.46|318.09|316.09|319.21|317.21|317.64|315.64|584
1608649500000|2020-12-22 15:05:00|318.06|316.06|318.66|316.66|318.85|316.85|317.96|315.96|524
1608649800000|2020-12-22 15:10:00|318.55|316.55|319.19|317.19|319.37|317.37|318.53|316.53|478
1608650100000|2020-12-22 15:15:00|319.21|317.21|319.69|317.69|320.14|318.14|319.18|317.18|531
1608650400000|2020-12-22 15:20:00|319.7|317.7|320.18|318.18|320.2|318.2|319.35|317.35|406
1608650700000|2020-12-22 15:25:00|320.19|318.19|322.31|320.31|322.36|320.36|319.98|317.98|681
1608651000000|2020-12-22 15:30:00|322.32|320.32|322.3|320.3|323.68|321.68|321.94|319.94|749
1608651300000|2020-12-22 15:35:00|322.27|320.27|323.74|321.74|323.81|321.81|321.69|319.69|606
1608651600000|2020-12-22 15:40:00|323.77|321.77|322.55|320.55|323.81|321.81|322.42|320.42|582
1608651900000|2020-12-22 15:45:00|322.56|320.56|323.43|321.43|323.71|321.71|321.51|319.51|606
1608652200000|2020-12-22 15:50:00|323.44|321.44|322.08|320.08|323.86|321.86|321.72|319.72|743
1608652500000|2020-12-22 15:55:00|322.07|320.07|318.88|316.88|322.08|320.08|318.88|316.88|819
1608652800000|2020-12-22 16:00:00|318.92|316.92|320.01|318.01|320.14|318.14|318.84|316.84|745
1608653100000|2020-12-22 16:05:00|320.06|318.06|318.71|316.71|321.07|319.07|318.71|316.71|602
1608653400000|2020-12-22 16:10:00|318.73|316.73|317|315|319.65|317.65|316.56|314.56|673
1608653700000|2020-12-22 16:15:00|316.99|314.99|317.84|315.84|318.4|316.4|316.94|314.94|575
1608654000000|2020-12-22 16:20:00|317.83|315.83|315.24|313.24|317.88|315.88|315|313|641
1608654300000|2020-12-22 16:25:00|315.19|313.19|315.11|313.11|316.19|314.19|314.99|312.99|577
1608654600000|2020-12-22 16:30:00|315.12|313.12|313.84|311.84|315.12|313.12|312.26|310.26|760
1608654900000|2020-12-22 16:35:00|313.86|311.86|313.91|311.91|314.88|312.88|313.27|311.27|702
1608655200000|2020-12-22 16:40:00|313.88|311.88|314.64|312.64|314.71|312.71|313.71|311.71|538
1608655500000|2020-12-22 16:45:00|314.63|312.63|314.1|312.1|315.36|313.36|313.98|311.98|475
1608655800000|2020-12-22 16:50:00|314.11|312.11|314.6|312.6|315.18|313.18|314.09|312.09|512
1608656100000|2020-12-22 16:55:00|314.59|312.59|315.3|313.3|315.54|313.54|313.69|311.69|492
1608656400000|2020-12-22 17:00:00|315.28|313.28|315.36|313.36|315.67|313.67|314.79|312.79|444
1608656700000|2020-12-22 17:05:00|315.35|313.35|314.82|312.82|315.62|313.62|314.75|312.75|467
1608657000000|2020-12-22 17:10:00|314.85|312.85|315.27|313.27|315.27|313.27|314.76|312.76|382
1608657300000|2020-12-22 17:15:00|315.28|313.28|315.37|313.37|316.4|314.4|315.28|313.28|371
1608657600000|2020-12-22 17:20:00|315.35|313.35|315.16|313.16|315.67|313.67|314.59|312.59|409
1608657900000|2020-12-22 17:25:00|315.17|313.17|314.86|312.86|315.19|313.19|314.65|312.65|348
1608658200000|2020-12-22 17:30:00|314.88|312.88|314.93|312.93|315.74|313.74|314.79|312.79|415
1608658500000|2020-12-22 17:35:00|314.94|312.94|313.4|311.4|315.25|313.25|313.17|311.17|517
1608658800000|2020-12-22 17:40:00|313.35|311.35|314.6|312.6|314.6|312.6|313.3|311.3|434
1608659100000|2020-12-22 17:45:00|314.61|312.61|314.89|312.89|315.46|313.46|314.61|312.61|377
1608659400000|2020-12-22 17:50:00|314.9|312.9|313.84|311.84|314.97|312.97|313.1|311.1|509
1608659700000|2020-12-22 17:55:00|313.9|311.9|314.46|312.46|314.46|312.46|312.96|310.96|469
1608660000000|2020-12-22 18:00:00|314.47|312.47|314.58|312.58|315.3|313.3|314.47|312.47|449
1608660300000|2020-12-22 18:05:00|314.6|312.6|313.76|311.76|314.76|312.76|313.59|311.59|408
1608660600000|2020-12-22 18:10:00|313.72|311.72|314.72|312.72|315.05|313.05|313.18|311.18|511
1608660900000|2020-12-22 18:15:00|314.74|312.74|314.31|312.31|314.94|312.94|313.88|311.88|440
1608661200000|2020-12-22 18:20:00|314.32|312.32|315.1|313.1|315.1|313.1|314.06|312.06|435
1608661500000|2020-12-22 18:25:00|315.09|313.09|314.72|312.72|315.09|313.09|314.54|312.54|503
1608661800000|2020-12-22 18:30:00|314.73|312.73|314.84|312.84|315.94|313.94|314.69|312.69|443
1608662100000|2020-12-22 18:35:00|314.81|312.81|314.28|312.28|315.16|313.16|314.09|312.09|400
1608662400000|2020-12-22 18:40:00|314.27|312.27|314.04|312.04|314.43|312.43|313.98|311.98|329
1608662700000|2020-12-22 18:45:00|314.03|312.03|314.77|312.77|315.19|313.19|314.03|312.03|403
1608663000000|2020-12-22 18:50:00|314.76|312.76|315.4|313.4|315.48|313.48|314.62|312.62|294
1608663300000|2020-12-22 18:55:00|315.39|313.39|315.01|313.01|315.45|313.45|314.7|312.7|329
1608663600000|2020-12-22 19:00:00|315|313|315.48|313.48|316.19|314.19|315|313|424
1608663900000|2020-12-22 19:05:00|315.5|313.5|314.77|312.77|315.65|313.65|314.68|312.68|371
1608664200000|2020-12-22 19:10:00|314.8|312.8|315.53|313.53|315.62|313.62|314.45|312.45|330
1608664500000|2020-12-22 19:15:00|315.5|313.5|315.17|313.17|315.53|313.53|314.85|312.85|320
1608664800000|2020-12-22 19:20:00|315.16|313.16|315.12|313.12|315.4|313.4|314.78|312.78|310
1608665100000|2020-12-22 19:25:00|315.1|313.1|315.76|313.76|315.78|313.78|314.94|312.94|340
1608665400000|2020-12-22 19:30:00|315.74|313.74|314.95|312.95|315.79|313.79|314.9|312.9|255
1608665700000|2020-12-22 19:35:00|314.94|312.94|315.16|313.16|315.49|313.49|314.89|312.89|382
1608666000000|2020-12-22 19:40:00|315.14|313.14|314.69|312.69|315.55|313.55|314.63|312.63|392
1608666300000|2020-12-22 19:45:00|314.7|312.7|317.28|315.28|317.34|315.34|314.2|312.2|588
1608666600000|2020-12-22 19:50:00|317.31|315.31|316.32|314.32|317.31|315.31|315.96|313.96|490
1608666900000|2020-12-22 19:55:00|316.33|314.33|316.56|314.56|317.1|315.1|316|314|473
1608667200000|2020-12-22 20:00:00|316.58|314.58|316.62|314.62|317.57|315.57|316.42|314.42|452
1608667500000|2020-12-22 20:05:00|316.63|314.63|317.04|315.04|317.47|315.47|316.18|314.18|517
1608667800000|2020-12-22 20:10:00|317.1|315.1|316.38|314.38|317.35|315.35|316.02|314.02|412
1608668100000|2020-12-22 20:15:00|316.42|314.42|317.2|315.2|317.59|315.59|316.4|314.4|474
1608668400000|2020-12-22 20:20:00|317.21|315.21|315.2|313.2|317.31|315.31|314.97|312.97|514
1608668700000|2020-12-22 20:25:00|315.22|313.22|314.21|312.21|315.41|313.41|314.06|312.06|706
1608669000000|2020-12-22 20:30:00|314.12|312.12|314.7|312.7|315.12|313.12|313.78|311.78|631
1608669300000|2020-12-22 20:35:00|314.71|312.71|314.54|312.54|315.15|313.15|314.21|312.21|541
1608669600000|2020-12-22 20:40:00|314.49|312.49|314.72|312.72|315.09|313.09|314.14|312.14|486
1608669900000|2020-12-22 20:45:00|314.71|312.71|313.96|311.96|315.37|313.37|313.82|311.82|616
1608670200000|2020-12-22 20:50:00|313.93|311.93|314.71|312.71|315.02|313.02|313.45|311.45|666
1608670500000|2020-12-22 20:55:00|314.7|312.7|315.22|313.22|315.57|313.57|314.28|312.28|503
1608670800000|2020-12-22 21:00:00|315.25|313.25|315.7|313.7|315.8|313.8|315.21|313.21|427
1608671100000|2020-12-22 21:05:00|315.71|313.71|315.54|313.54|315.91|313.91|315.37|313.37|361
1608671400000|2020-12-22 21:10:00|315.51|313.51|315.36|313.36|315.69|313.69|315.25|313.25|295
1608671700000|2020-12-22 21:15:00|315.34|313.34|315.43|313.43|315.9|313.9|315.33|313.33|458
1608672000000|2020-12-22 21:20:00|315.42|313.42|314.9|312.9|315.76|313.76|314.7|312.7|522
1608672300000|2020-12-22 21:25:00|314.91|312.91|315.02|313.02|315.63|313.63|313.81|311.81|867
1608672600000|2020-12-22 21:30:00|315.03|313.03|315.48|313.48|316.34|314.34|314.87|312.87|654
1608672900000|2020-12-22 21:35:00|315.49|313.49|313.98|311.98|316.12|314.12|313.85|311.85|582
1608673200000|2020-12-22 21:40:00|313.99|311.99|310.11|308.11|314.14|312.14|310.11|308.11|850
1608673500000|2020-12-22 21:45:00|310.1|308.1|310.42|308.42|311.06|309.06|308.52|306.52|830
1608673800000|2020-12-22 21:50:00|310.36|308.36|310.72|308.72|311.56|309.56|309.91|307.91|744
1608674100000|2020-12-22 21:55:00|310.71|308.71|311.2|309.2|311.32|309.32|310.32|308.32|594
1608674400000|2020-12-22 22:00:00|311.19|309.19|309.93|307.93|311.32|309.32|309.16|307.16|645
1608674700000|2020-12-22 22:05:00|309.91|307.91|311.22|309.22|311.86|309.86|309.91|307.91|559
1608675000000|2020-12-22 22:10:00|311.14|309.14|310.7|308.7|311.3|309.3|310.46|308.46|417
1608675300000|2020-12-22 22:15:00|310.71|308.71|311.29|309.29|311.92|309.92|310.68|308.68|357
1608675600000|2020-12-22 22:20:00|311.31|309.31|311.26|309.26|311.58|309.58|311.26|309.26|155
1608675900000|2020-12-22 22:25:00|311.28|309.28|310.82|308.82|311.28|309.28|310.81|308.81|208
1608676200000|2020-12-22 22:30:00|310.81|308.81|310.35|308.35|310.83|308.83|309.96|307.96|274
1608676500000|2020-12-22 22:35:00|310.46|308.46|311.53|309.53|311.53|309.53|310.41|308.41|247
1608676800000|2020-12-22 22:40:00|311.59|309.59|311.53|309.53|311.6|309.6|310.41|308.41|212
1608677100000|2020-12-22 22:45:00|311.55|309.55|312.78|310.78|313.07|311.07|311.53|309.53|418
1608677400000|2020-12-22 22:50:00|312.79|310.79|316.3|314.3|316.56|314.56|312.38|310.38|621
1608677700000|2020-12-22 22:55:00|316.34|314.34|316.9|314.9|317.3|315.3|315.5|313.5|643
1608678000000|2020-12-22 23:00:00|316.88|314.88|316.59|314.59|317.58|315.58|315.83|313.83|776
1608678300000|2020-12-22 23:05:00|316.61|314.61|318.83|316.83|318.83|316.83|316.59|314.59|530
1608678600000|2020-12-22 23:10:00|318.82|316.82|321.17|319.17|321.34|319.34|318.52|316.52|623
1608678900000|2020-12-22 23:15:00|321.13|319.13|320.27|318.27|322.28|320.28|320.27|318.27|704
1608679200000|2020-12-22 23:20:00|320.28|318.28|319.5|317.5|320.29|318.29|318.31|316.31|652
1608679500000|2020-12-22 23:25:00|319.47|317.47|319.34|317.34|319.68|317.68|318.82|316.82|549
1608679800000|2020-12-22 23:30:00|319.35|317.35|320.07|318.07|320.08|318.08|318.85|316.85|484
1608680100000|2020-12-22 23:35:00|320.08|318.08|320.45|318.45|321.61|319.61|320.03|318.03|712
1608680400000|2020-12-22 23:40:00|320.46|318.46|321.5|319.5|322.92|320.92|320.44|318.44|675
1608680700000|2020-12-22 23:45:00|321.52|319.52|322.35|320.35|322.82|320.82|321.48|319.48|561
1608681000000|2020-12-22 23:50:00|322.34|320.34|324.61|322.61|325.07|323.07|322.21|320.21|599
1608681300000|2020-12-22 23:55:00|324.87|322.87|323.96|321.96|325.73|323.73|323.96|321.96|793
1608681600000|2020-12-23 00:00:00|323.99|321.99|322.36|320.36|324.24|322.24|322.12|320.12|740
1608681900000|2020-12-23 00:05:00|322.37|320.37|321.42|319.42|322.49|320.49|321.07|319.07|617
1608682200000|2020-12-23 00:10:00|321.41|319.41|321.38|319.38|321.73|319.73|320.03|318.03|642
1608682500000|2020-12-23 00:15:00|321.39|319.39|320.21|318.21|321.53|319.53|319.97|317.97|499
1608682800000|2020-12-23 00:20:00|320.2|318.2|320.94|318.94|321.04|319.04|319.83|317.83|519
1608683100000|2020-12-23 00:25:00|320.87|318.87|321.25|319.25|321.48|319.48|320.87|318.87|499
1608683400000|2020-12-23 00:30:00|321.24|319.24|321.94|319.94|322.17|320.17|320.88|318.88|578
1608683700000|2020-12-23 00:35:00|321.96|319.96|321|319|322.16|320.16|320.77|318.77|507
1608684000000|2020-12-23 00:40:00|321.03|319.03|319.78|317.78|321.36|319.36|319.45|317.45|569
1608684300000|2020-12-23 00:45:00|319.86|317.86|321.61|319.61|321.61|319.61|319.74|317.74|567
1608684600000|2020-12-23 00:50:00|321.6|319.6|323.63|321.63|323.7|321.7|321.36|319.36|607
1608684900000|2020-12-23 00:55:00|323.56|321.56|326.15|324.15|326.22|324.22|322.76|320.76|725
1608685200000|2020-12-23 01:00:00|326.21|324.21|325.83|323.83|327.13|325.13|325.44|323.44|824
1608685500000|2020-12-23 01:05:00|325.87|323.87|324.4|322.4|326.6|324.6|324.34|322.34|704
1608685800000|2020-12-23 01:10:00|324.43|322.43|322.66|320.66|324.66|322.66|322.58|320.58|684
1608686100000|2020-12-23 01:15:00|322.67|320.67|321.67|319.67|323.54|321.54|321.67|319.67|697
1608686400000|2020-12-23 01:20:00|321.69|319.69|321.43|319.43|322.29|320.29|321.06|319.06|507
1608686700000|2020-12-23 01:25:00|321.42|319.42|321.16|319.16|321.74|319.74|320.91|318.91|501
1608687000000|2020-12-23 01:30:00|321.18|319.18|319.23|317.23|321.46|319.46|318.88|316.88|602
1608687300000|2020-12-23 01:35:00|319.18|317.18|319.11|317.11|319.64|317.64|318.91|316.91|559
1608687600000|2020-12-23 01:40:00|319.13|317.13|317.22|315.22|319.29|317.29|316.07|314.07|712
1608687900000|2020-12-23 01:45:00|317.23|315.23|317.64|315.64|318.3|316.3|316.41|314.41|730
1608688200000|2020-12-23 01:50:00|317.65|315.65|318.43|316.43|318.46|316.46|316.68|314.68|657
1608688500000|2020-12-23 01:55:00|318.38|316.38|318.06|316.06|318.59|316.59|317.65|315.65|587
1608688800000|2020-12-23 02:00:00|318.05|316.05|319.19|317.19|319.4|317.4|317.52|315.52|543
1608689100000|2020-12-23 02:05:00|319.2|317.2|316.49|314.49|319.28|317.28|315.53|313.53|668
1608689400000|2020-12-23 02:10:00|316.45|314.45|316.1|314.1|316.82|314.82|315.72|313.72|666
1608689700000|2020-12-23 02:15:00|316.11|314.11|317|315|317|315|314.7|312.7|722
1608690000000|2020-12-23 02:20:00|316.99|314.99|316.53|314.53|317.2|315.2|316.39|314.39|577
1608690300000|2020-12-23 02:25:00|316.52|314.52|317.19|315.19|317.25|315.25|316.21|314.21|511
1608690600000|2020-12-23 02:30:00|317.2|315.2|316.78|314.78|317.3|315.3|315.84|313.84|532
1608690900000|2020-12-23 02:35:00|316.77|314.77|317.77|315.77|318.1|316.1|316.71|314.71|491
1608691200000|2020-12-23 02:40:00|317.75|315.75|317.64|315.64|317.85|315.85|316.72|314.72|520
1608691500000|2020-12-23 02:45:00|317.65|315.65|316.7|314.7|317.76|315.76|316.55|314.55|611
1608691800000|2020-12-23 02:50:00|316.69|314.69|316.61|314.61|317.28|315.28|316.36|314.36|563
1608692100000|2020-12-23 02:55:00|316.63|314.63|316.52|314.52|316.66|314.66|315.98|313.98|499
1608692400000|2020-12-23 03:00:00|316.51|314.51|317.39|315.39|317.76|315.76|316.48|314.48|469
1608692700000|2020-12-23 03:05:00|317.35|315.35|317.06|315.06|317.79|315.79|316.31|314.31|407
1608693000000|2020-12-23 03:10:00|317.09|315.09|316.69|314.69|317.35|315.35|316.69|314.69|367
1608693300000|2020-12-23 03:15:00|316.68|314.68|319.21|317.21|319.5|317.5|315.97|313.97|632
1608693600000|2020-12-23 03:20:00|319.17|317.17|319.58|317.58|319.83|317.83|319.15|317.15|547
1608693900000|2020-12-23 03:25:00|319.61|317.61|319.05|317.05|319.64|317.64|318.95|316.95|473
1608694200000|2020-12-23 03:30:00|319.04|317.04|319.57|317.57|319.6|317.6|318.6|316.6|421
1608694500000|2020-12-23 03:35:00|319.56|317.56|321.05|319.05|321.41|319.41|319.54|317.54|653
1608694800000|2020-12-23 03:40:00|321.06|319.06|320.23|318.23|321.07|319.07|320.18|318.18|465
1608695100000|2020-12-23 03:45:00|320.19|318.19|318.09|316.09|320.22|318.22|318.09|316.09|571
1608695400000|2020-12-23 03:50:00|318.07|316.07|317.95|315.95|318.39|316.39|317.77|315.77|427
1608695700000|2020-12-23 03:55:00|317.96|315.96|318.04|316.04|318.04|316.04|317.49|315.49|247
1608696000000|2020-12-23 04:00:00|318.03|316.03|315.81|313.81|318.04|316.04|315.31|313.31|657
1608696300000|2020-12-23 04:05:00|315.8|313.8|315.91|313.91|316.04|314.04|313.96|311.96|786
1608696600000|2020-12-23 04:10:00|315.89|313.89|315.64|313.64|316.63|314.63|315.49|313.49|633
1608696900000|2020-12-23 04:15:00|315.65|313.65|316.28|314.28|316.61|314.61|315.47|313.47|655
1608697200000|2020-12-23 04:20:00|316.23|314.23|316.47|314.47|316.76|314.76|316.06|314.06|448
1608697500000|2020-12-23 04:25:00|316.46|314.46|316.85|314.85|317.06|315.06|316.39|314.39|501
1608697800000|2020-12-23 04:30:00|316.86|314.86|316.57|314.57|317.02|315.02|316.53|314.53|395
1608698100000|2020-12-23 04:35:00|316.56|314.56|315.28|313.28|316.59|314.59|314.25|312.25|688
1608698400000|2020-12-23 04:40:00|315.29|313.29|313.35|311.35|315.49|313.49|312.24|310.24|699
1608698700000|2020-12-23 04:45:00|313.34|311.34|313.24|311.24|314.76|312.76|312.59|310.59|754
1608699000000|2020-12-23 04:50:00|313.23|311.23|312.51|310.51|314.03|312.03|312.5|310.5|746
1608699300000|2020-12-23 04:55:00|312.43|310.43|311.26|309.26|313.1|311.1|311.26|309.26|828
1608699600000|2020-12-23 05:00:00|311.27|309.27|312.08|310.08|312.66|310.66|311.18|309.18|674
1608699900000|2020-12-23 05:05:00|312.07|310.07|308.93|306.93|312.19|310.19|307.39|305.39|793
1608700200000|2020-12-23 05:10:00|308.94|306.94|308.98|306.98|309.97|307.97|308.54|306.54|747
1608700500000|2020-12-23 05:15:00|308.99|306.99|309.91|307.91|310.27|308.27|308.4|306.4|706
1608700800000|2020-12-23 05:20:00|309.92|307.92|310.16|308.16|310.82|308.82|309.81|307.81|574
1608701100000|2020-12-23 05:25:00|310.13|308.13|309.17|307.17|310.49|308.49|308.89|306.89|629
1608701400000|2020-12-23 05:30:00|309.16|307.16|307.9|305.9|309.55|307.55|307.16|305.16|624
1608701700000|2020-12-23 05:35:00|307.91|305.91|304.88|302.88|307.96|305.96|303.95|301.95|881
1608702000000|2020-12-23 05:40:00|304.85|302.85|305.71|303.71|306.33|304.33|304.79|302.79|782
1608702300000|2020-12-23 05:45:00|305.67|303.67|307.54|305.54|307.88|305.88|304.91|302.91|778
1608702600000|2020-12-23 05:50:00|307.52|305.52|308.05|306.05|308.23|306.23|307.11|305.11|652
1608702900000|2020-12-23 05:55:00|308.07|306.07|308.62|306.62|308.62|306.62|307.25|305.25|565
1608703200000|2020-12-23 06:00:00|308.59|306.59|309.17|307.17|309.47|307.47|308.25|306.25|565
1608703500000|2020-12-23 06:05:00|309.18|307.18|308.06|306.06|309.18|307.18|307.72|305.72|625
1608703800000|2020-12-23 06:10:00|308.12|306.12|308.84|306.84|309.53|307.53|307.83|305.83|667
1608704100000|2020-12-23 06:15:00|308.86|306.86|308.27|306.27|309.02|307.02|308.13|306.13|522
1608704400000|2020-12-23 06:20:00|308.28|306.28|308.94|306.94|308.96|306.96|307.56|305.56|650
1608704700000|2020-12-23 06:25:00|308.93|306.93|308.45|306.45|309.13|307.13|308.2|306.2|573
1608705000000|2020-12-23 06:30:00|308.44|306.44|309.41|307.41|309.59|307.59|308.41|306.41|415
1608705300000|2020-12-23 06:35:00|309.38|307.38|307.15|305.15|309.4|307.4|306.95|304.95|489
1608705600000|2020-12-23 06:40:00|307.14|305.14|308.16|306.16|308.31|306.31|307.13|305.13|543
1608705900000|2020-12-23 06:45:00|308.15|306.15|309.07|307.07|309.71|307.71|308.05|306.05|595
1608706200000|2020-12-23 06:50:00|309.1|307.1|307.44|305.44|309.23|307.23|307.06|305.06|571
1608706500000|2020-12-23 06:55:00|307.43|305.43|307.47|305.47|307.53|305.53|306.78|304.78|515
1608706800000|2020-12-23 07:00:00|307.43|305.43|305.9|303.9|307.45|305.45|305.5|303.5|709
1608707100000|2020-12-23 07:05:00|305.91|303.91|305.19|303.19|305.91|303.91|304.39|302.39|715
1608707400000|2020-12-23 07:10:00|305.2|303.2|303.8|301.8|305.56|303.56|303.32|301.32|744
1608707700000|2020-12-23 07:15:00|303.81|301.81|304.26|302.26|304.27|302.27|302.31|300.31|726
1608708000000|2020-12-23 07:20:00|304.27|302.27|305.34|303.34|306.65|304.65|304.27|302.27|673
1608708300000|2020-12-23 07:25:00|305.33|303.33|307.01|305.01|307.01|305.01|305.24|303.24|577
1608708600000|2020-12-23 07:30:00|307|305|309.1|307.1|309.28|307.28|306.97|304.97|667
1608708900000|2020-12-23 07:35:00|309.14|307.14|309.12|307.12|310.17|308.17|309.09|307.09|608
1608709200000|2020-12-23 07:40:00|309.15|307.15|308.17|306.17|309.26|307.26|307.99|305.99|617
1608709500000|2020-12-23 07:45:00|308.18|306.18|308.9|306.9|309.01|307.01|307.51|305.51|557
1608709800000|2020-12-23 07:50:00|308.92|306.92|308.11|306.11|309.22|307.22|307.55|305.55|576
1608710100000|2020-12-23 07:55:00|308.1|306.1|308.33|306.33|308.98|306.98|307.73|305.73|552
1608710400000|2020-12-23 08:00:00|308.34|306.34|309.83|307.83|310.19|308.19|306.98|304.98|736
1608710700000|2020-12-23 08:05:00|309.84|307.84|310.57|308.57|311.06|309.06|309.74|307.74|576
1608711000000|2020-12-23 08:10:00|310.56|308.56|310.16|308.16|310.72|308.72|309.86|307.86|491
1608711300000|2020-12-23 08:15:00|310.15|308.15|309.59|307.59|310.33|308.33|308.97|306.97|477
1608711600000|2020-12-23 08:20:00|309.53|307.53|309.85|307.85|309.88|307.88|309.07|307.07|494
1608711900000|2020-12-23 08:25:00|309.86|307.86|309.74|307.74|309.91|307.91|309.05|307.05|479
1608712200000|2020-12-23 08:30:00|309.73|307.73|309.32|307.32|309.74|307.74|309.13|307.13|485
1608712500000|2020-12-23 08:35:00|309.31|307.31|308.71|306.71|309.65|307.65|308.36|306.36|527
1608712800000|2020-12-23 08:40:00|308.7|306.7|308.35|306.35|308.83|306.83|307.77|305.77|631
1608713100000|2020-12-23 08:45:00|308.34|306.34|308.12|306.12|308.43|306.43|307.99|305.99|553
1608713400000|2020-12-23 08:50:00|308.1|306.1|308.08|306.08|308.29|306.29|307.65|305.65|557
1608713700000|2020-12-23 08:55:00|308.06|306.06|307.55|305.55|308.08|306.08|306.75|304.75|547
1608714000000|2020-12-23 09:00:00|307.54|305.54|308.44|306.44|308.56|306.56|305.41|303.41|673
1608714300000|2020-12-23 09:05:00|308.46|306.46|307.82|305.82|308.49|306.49|307.75|305.75|469
1608714600000|2020-12-23 09:10:00|307.83|305.83|307.13|305.13|307.83|305.83|306.86|304.86|494
1608714900000|2020-12-23 09:15:00|307.12|305.12|306.97|304.97|307.22|305.22|306.26|304.26|466
1608715200000|2020-12-23 09:20:00|306.96|304.96|305.73|303.73|307|305|304.56|302.56|653
1608715500000|2020-12-23 09:25:00|305.74|303.74|304.75|302.75|306.09|304.09|304.73|302.73|527
1608715800000|2020-12-23 09:30:00|304.73|302.73|305.43|303.43|305.51|303.51|304.46|302.46|636
1608716100000|2020-12-23 09:35:00|305.42|303.42|306.25|304.25|307.33|305.33|305.41|303.41|628
1608716400000|2020-12-23 09:40:00|306.24|304.24|306.06|304.06|306.37|304.37|305.72|303.72|466
1608716700000|2020-12-23 09:45:00|306.05|304.05|304.81|302.81|306.05|304.05|304.61|302.61|494
1608717000000|2020-12-23 09:50:00|304.84|302.84|306.7|304.7|306.79|304.79|304.13|302.13|636
1608717300000|2020-12-23 09:55:00|306.68|304.68|306.56|304.56|307.21|305.21|306.56|304.56|488
1608717600000|2020-12-23 10:00:00|306.55|304.55|304.71|302.71|306.61|304.61|304.07|302.07|538
1608717900000|2020-12-23 10:05:00|304.72|302.72|306.82|304.82|306.84|304.84|304.66|302.66|440
1608718200000|2020-12-23 10:10:00|306.83|304.83|309.29|307.29|309.38|307.38|306.76|304.76|629
1608718500000|2020-12-23 10:15:00|309.26|307.26|307.93|305.93|309.3|307.3|307.41|305.41|654
1608718800000|2020-12-23 10:20:00|307.92|305.92|307.49|305.49|308.81|306.81|307.04|305.04|569
1608719100000|2020-12-23 10:25:00|307.45|305.45|307.43|305.43|307.91|305.91|307.32|305.32|567
1608719400000|2020-12-23 10:30:00|307.42|305.42|305.85|303.85|307.76|305.76|305.7|303.7|698
1608719700000|2020-12-23 10:35:00|305.86|303.86|305.46|303.46|306.08|304.08|304.94|302.94|598
1608720000000|2020-12-23 10:40:00|305.45|303.45|303.29|301.29|305.45|303.45|303.11|301.11|724
1608720300000|2020-12-23 10:45:00|303.3|301.3|302.05|300.05|303.31|301.31|300.93|298.93|861
1608720600000|2020-12-23 10:50:00|302.04|300.04|300.95|298.95|302.66|300.66|299.76|297.76|826
1608720900000|2020-12-23 10:55:00|300.94|298.94|300.68|298.68|301.58|299.58|300.57|298.57|731
1608721200000|2020-12-23 11:00:00|300.55|298.55|299.61|297.61|300.61|298.61|298.98|296.98|741
1608721500000|2020-12-23 11:05:00|299.56|297.56|287.78|285.78|299.56|297.56|287.58|285.58|837
1608721800000|2020-12-23 11:10:00|287.7|285.7|285.4|283.4|289.31|287.31|278.11|276.11|953
1608722100000|2020-12-23 11:15:00|285.24|283.24|284.97|282.97|288.62|286.62|282.28|280.28|1042
1608722400000|2020-12-23 11:20:00|284.98|282.98|285.49|283.49|285.61|283.61|281.57|279.57|1019
1608722700000|2020-12-23 11:25:00|285.5|283.5|286.82|284.82|287.83|285.83|283.48|281.48|916
1608723000000|2020-12-23 11:30:00|286.8|284.8|288.22|286.22|288.75|286.75|286.38|284.38|868
1608723300000|2020-12-23 11:35:00|288.26|286.26|287.85|285.85|288.26|286.26|286.08|284.08|759
1608723600000|2020-12-23 11:40:00|287.83|285.83|287.54|285.54|287.91|285.91|286.51|284.51|669
1608723900000|2020-12-23 11:45:00|287.5|285.5|286.74|284.74|287.57|285.57|285.38|283.38|721
1608724200000|2020-12-23 11:50:00|286.75|284.75|289.16|287.16|289.16|287.16|286.61|284.61|596
1608724500000|2020-12-23 11:55:00|289.17|287.17|288.72|286.72|289.39|287.39|288.57|286.57|579
1608724800000|2020-12-23 12:00:00|288.68|286.68|288.72|286.72|289.24|287.24|287.89|285.89|684
1608725100000|2020-12-23 12:05:00|288.76|286.76|287.69|285.69|289.08|287.08|286.81|284.81|672
1608725400000|2020-12-23 12:10:00|287.68|285.68|287.61|285.61|288.08|286.08|286.81|284.81|670
1608725700000|2020-12-23 12:15:00|287.55|285.55|291.78|289.78|291.84|289.84|287.17|285.17|567
1608726000000|2020-12-23 12:20:00|291.77|289.77|294.45|292.45|295.66|293.66|291.66|289.66|779
1608726300000|2020-12-23 12:25:00|294.53|292.53|294.74|292.74|294.97|292.97|293.49|291.49|684
1608726600000|2020-12-23 12:30:00|294.75|292.75|296.71|294.71|297.08|295.08|294.74|292.74|757
1608726900000|2020-12-23 12:35:00|296.7|294.7|298.55|296.55|300.62|298.62|295.95|293.95|781
1608727200000|2020-12-23 12:40:00|298.56|296.56|298.19|296.19|299.42|297.42|297.58|295.58|824
1608727500000|2020-12-23 12:45:00|298.2|296.2|299.31|297.31|301.32|299.32|297.91|295.91|849
1608727800000|2020-12-23 12:50:00|299.33|297.33|298.17|296.17|299.33|297.33|297.74|295.74|626
1608728100000|2020-12-23 12:55:00|298.13|296.13|300.8|298.8|301|299|298.09|296.09|641
1608728400000|2020-12-23 13:00:00|300.79|298.79|300.08|298.08|300.8|298.8|299.69|297.69|656
1608728700000|2020-12-23 13:05:00|300.07|298.07|298.03|296.03|300.13|298.13|297.7|295.7|600
1608729000000|2020-12-23 13:10:00|298.21|296.21|298.42|296.42|298.57|296.57|297.59|295.59|467
1608729300000|2020-12-23 13:15:00|298.4|296.4|304.34|302.34|304.6|302.6|297.8|295.8|689
1608729600000|2020-12-23 13:20:00|304.33|302.33|300.78|298.78|304.64|302.64|299.94|297.94|861
1608729900000|2020-12-23 13:25:00|300.76|298.76|299.63|297.63|300.96|298.96|299.11|297.11|753
1608730200000|2020-12-23 13:30:00|299.64|297.64|297.79|295.79|299.86|297.86|297.29|295.29|727
1608730500000|2020-12-23 13:35:00|297.8|295.8|298.43|296.43|299.36|297.36|297.77|295.77|623
1608730800000|2020-12-23 13:40:00|298.44|296.44|298.21|296.21|299.48|297.48|297.9|295.9|622
1608731100000|2020-12-23 13:45:00|298.22|296.22|296.87|294.87|299.06|297.06|296.45|294.45|591
1608731400000|2020-12-23 13:50:00|296.85|294.85|295.28|293.28|296.85|294.85|293.81|291.81|851
1608731700000|2020-12-23 13:55:00|295.19|293.19|294.9|292.9|295.41|293.41|292.67|290.67|850
1608732000000|2020-12-23 14:00:00|294.91|292.91|295.6|293.6|295.92|293.92|294.29|292.29|655
1608732300000|2020-12-23 14:05:00|295.65|293.65|291.94|289.94|295.72|293.72|291.71|289.71|788
1608732600000|2020-12-23 14:10:00|291.86|289.86|294.25|292.25|294.51|292.51|291.54|289.54|642
1608732900000|2020-12-23 14:15:00|294.24|292.24|296.69|294.69|297.51|295.51|294.22|292.22|680
1608733200000|2020-12-23 14:20:00|296.68|294.68|296.17|294.17|296.72|294.72|295.59|293.59|549
1608733500000|2020-12-23 14:25:00|296.11|294.11|293.09|291.09|296.14|294.14|293.09|291.09|595
1608733800000|2020-12-23 14:30:00|293.05|291.05|294.54|292.54|294.61|292.61|293.05|291.05|587
1608734100000|2020-12-23 14:35:00|294.52|292.52|294.67|292.67|296.05|294.05|294.27|292.27|586
1608734400000|2020-12-23 14:40:00|294.66|292.66|295.06|293.06|295.23|293.23|294.06|292.06|459
1608734700000|2020-12-23 14:45:00|295.01|293.01|295.16|293.16|295.16|293.16|293.82|291.82|528
1608735000000|2020-12-23 14:50:00|295.17|293.17|297.5|295.5|298.43|296.43|295.07|293.07|574
1608735300000|2020-12-23 14:55:00|297.47|295.47|296.9|294.9|297.71|295.71|296.42|294.42|517
1608735600000|2020-12-23 15:00:00|296.92|294.92|294.75|292.75|296.94|294.94|294.58|292.58|526
1608735900000|2020-12-23 15:05:00|294.74|292.74|295.49|293.49|295.73|293.73|294.7|292.7|432
1608736200000|2020-12-23 15:10:00|295.5|293.5|295.78|293.78|296.77|294.77|295.49|293.49|498
1608736500000|2020-12-23 15:15:00|295.77|293.77|296.6|294.6|296.9|294.9|295.56|293.56|584
1608736800000|2020-12-23 15:20:00|296.62|294.62|294.44|292.44|296.93|294.93|294.02|292.02|642
1608737100000|2020-12-23 15:25:00|294.45|292.45|295.18|293.18|295.74|293.74|294.44|292.44|498
1608737400000|2020-12-23 15:30:00|295.19|293.19|293.47|291.47|295.97|293.97|293.46|291.46|526
1608737700000|2020-12-23 15:35:00|293.46|291.46|294.25|292.25|295.2|293.2|293.44|291.44|595
1608738000000|2020-12-23 15:40:00|294.24|292.24|294.7|292.7|294.7|292.7|292.87|290.87|666
1608738300000|2020-12-23 15:45:00|294.66|292.66|292.18|290.18|296.12|294.12|291.33|289.33|810
1608738600000|2020-12-23 15:50:00|292.17|290.17|289.55|287.55|292.17|290.17|288.52|286.52|946
1608738900000|2020-12-23 15:55:00|289.56|287.56|289.16|287.16|289.69|287.69|287.34|285.34|859
1608739200000|2020-12-23 16:00:00|289.05|287.05|287.87|285.87|290.39|288.39|287.24|285.24|871
1608739500000|2020-12-23 16:05:00|287.9|285.9|289.06|287.06|289.95|287.95|287.66|285.66|795
1608739800000|2020-12-23 16:10:00|289.07|287.07|288.68|286.68|289.8|287.8|287.1|285.1|840
1608740100000|2020-12-23 16:15:00|288.67|286.67|291.17|289.17|291.44|289.44|288.29|286.29|782
1608740400000|2020-12-23 16:20:00|291.18|289.18|293.19|291.19|293.83|291.83|290.94|288.94|702
1608740700000|2020-12-23 16:25:00|293.18|291.18|293.38|291.38|293.84|291.84|292.58|290.58|678
1608741000000|2020-12-23 16:30:00|293.29|291.29|293.39|291.39|294.15|292.15|292.68|290.68|628
1608741300000|2020-12-23 16:35:00|293.42|291.42|292.78|290.78|293.86|291.86|292.04|290.04|609
1608741600000|2020-12-23 16:40:00|292.77|290.77|291.7|289.7|293.45|291.45|291.22|289.22|723
1608741900000|2020-12-23 16:45:00|291.64|289.64|291.27|289.27|291.81|289.81|289.71|287.71|787
1608742200000|2020-12-23 16:50:00|291.28|289.28|289.93|287.93|291.57|289.57|289.93|287.93|644
1608742500000|2020-12-23 16:55:00|290.12|288.12|286.51|284.51|290.3|288.3|286.48|284.48|847
1608742800000|2020-12-23 17:00:00|286.48|284.48|289.05|287.05|289.15|287.15|286.19|284.19|755
1608743100000|2020-12-23 17:05:00|289.06|287.06|289.39|287.39|289.93|287.93|288.01|286.01|759
1608743400000|2020-12-23 17:10:00|289.38|287.38|292.14|290.14|292.17|290.17|289.2|287.2|744
1608743700000|2020-12-23 17:15:00|292.13|290.13|291.8|289.8|292.51|290.51|291.23|289.23|733
1608744000000|2020-12-23 17:20:00|291.82|289.82|291.54|289.54|291.96|289.96|291.19|289.19|616
1608744300000|2020-12-23 17:25:00|291.55|289.55|290.33|288.33|292.31|290.31|290.33|288.33|663
1608744600000|2020-12-23 17:30:00|290.31|288.31|292.51|290.51|292.93|290.93|290.3|288.3|623
1608744900000|2020-12-23 17:35:00|292.52|290.52|291.91|289.91|292.64|290.64|291.6|289.6|501
1608745200000|2020-12-23 17:40:00|291.9|289.9|293.86|291.86|294.03|292.03|291.9|289.9|575
1608745500000|2020-12-23 17:45:00|293.87|291.87|292.49|290.49|294.01|292.01|292.31|290.31|537
1608745800000|2020-12-23 17:50:00|292.52|290.52|291.94|289.94|293.05|291.05|291.38|289.38|589
1608746100000|2020-12-23 17:55:00|291.95|289.95|292.16|290.16|293.1|291.1|291.8|289.8|509
1608746400000|2020-12-23 18:00:00|292.15|290.15|292.99|290.99|294.21|292.21|291.73|289.73|642
1608746700000|2020-12-23 18:05:00|292.98|290.98|291.97|289.97|293.13|291.13|291.97|289.97|484
1608747000000|2020-12-23 18:10:00|292.01|290.01|293.75|291.75|294.1|292.1|291.85|289.85|603
1608747300000|2020-12-23 18:15:00|293.77|291.77|292.59|290.59|293.98|291.98|292.51|290.51|538
1608747600000|2020-12-23 18:20:00|292.6|290.6|293.15|291.15|293.27|291.27|292.26|290.26|489
1608747900000|2020-12-23 18:25:00|293.14|291.14|293.13|291.13|293.24|291.24|292.29|290.29|527
1608748200000|2020-12-23 18:30:00|293.14|291.14|294.89|292.89|295.54|293.54|292.97|290.97|493
1608748500000|2020-12-23 18:35:00|294.91|292.91|292.82|290.82|294.97|292.97|292.67|290.67|569
1608748800000|2020-12-23 18:40:00|292.81|290.81|292.95|290.95|293.07|291.07|292.12|290.12|526
1608749100000|2020-12-23 18:45:00|292.97|290.97|294.71|292.71|295.4|293.4|292.51|290.51|603
1608749400000|2020-12-23 18:50:00|294.72|292.72|293.54|291.54|295.17|293.17|293.49|291.49|474
1608749700000|2020-12-23 18:55:00|293.42|291.42|292.96|290.96|293.73|291.73|292.57|290.57|364
1608750000000|2020-12-23 19:00:00|292.98|290.98|292.58|290.58|293.02|291.02|292.36|290.36|321
1608750300000|2020-12-23 19:05:00|292.59|290.59|292.38|290.38|292.84|290.84|292.02|290.02|370
1608750600000|2020-12-23 19:10:00|292.44|290.44|291.7|289.7|292.91|290.91|291.7|289.7|344
1608750900000|2020-12-23 19:15:00|291.73|289.73|293.16|291.16|293.33|291.33|291.73|289.73|433
1608751200000|2020-12-23 19:20:00|293.17|291.17|293.3|291.3|293.49|291.49|292.48|290.48|395
1608751500000|2020-12-23 19:25:00|293.29|291.29|292.3|290.3|293.32|291.32|291.48|289.48|438
1608751800000|2020-12-23 19:30:00|292.29|290.29|293.31|291.31|293.57|291.57|292.2|290.2|365
1608752100000|2020-12-23 19:35:00|293.3|291.3|293.88|291.88|294.43|292.43|293|291|445
1608752400000|2020-12-23 19:40:00|293.87|291.87|293.87|291.87|294.1|292.1|293.6|291.6|347
1608752700000|2020-12-23 19:45:00|293.89|291.89|293.96|291.96|294.13|292.13|293.11|291.11|510
1608753000000|2020-12-23 19:50:00|293.97|291.97|293.3|291.3|294.05|292.05|292.89|290.89|444
1608753300000|2020-12-23 19:55:00|293.32|291.32|293.3|291.3|293.53|291.53|292.96|290.96|325
1608753600000|2020-12-23 20:00:00|293.31|291.31|292.81|290.81|294.41|292.41|292.62|290.62|631
1608753900000|2020-12-23 20:05:00|292.8|290.8|292.23|290.23|292.93|290.93|291.95|289.95|505
1608754200000|2020-12-23 20:10:00|292.22|290.22|292.41|290.41|292.7|290.7|292.1|290.1|488
1608754500000|2020-12-23 20:15:00|292.34|290.34|291.83|289.83|292.56|290.56|291.62|289.62|469
1608754800000|2020-12-23 20:20:00|291.84|289.84|290.91|288.91|292|290|290.9|288.9|520
1608755100000|2020-12-23 20:25:00|290.94|288.94|290.38|288.38|291.3|289.3|290.38|288.38|480
1608755400000|2020-12-23 20:30:00|290.4|288.4|290.95|288.95|291.13|289.13|290.1|288.1|456
1608755700000|2020-12-23 20:35:00|290.94|288.94|290.19|288.19|290.97|288.97|290.18|288.18|448
1608756000000|2020-12-23 20:40:00|290.18|288.18|288.69|286.69|290.2|288.2|287.88|285.88|669
1608756300000|2020-12-23 20:45:00|288.68|286.68|286.61|284.61|288.79|286.79|286.55|284.55|785
1608756600000|2020-12-23 20:50:00|286.67|284.67|288.61|286.61|289.02|287.02|284.4|282.4|860
1608756900000|2020-12-23 20:55:00|288.58|286.58|288.61|286.61|290.15|288.15|288.53|286.53|817
1608757200000|2020-12-23 21:00:00|288.57|286.57|286.25|284.25|288.86|286.86|286|284|661
1608757500000|2020-12-23 21:05:00|286.23|284.23|286.31|284.31|286.91|284.91|285.84|283.84|697
1608757800000|2020-12-23 21:10:00|286.3|284.3|285.76|283.76|286.31|284.31|285.2|283.2|637
1608758100000|2020-12-23 21:15:00|285.77|283.77|286.92|284.92|287.07|285.07|283.64|281.64|703
1608758400000|2020-12-23 21:20:00|286.91|284.91|287.72|285.72|288.16|286.16|286.69|284.69|744
1608758700000|2020-12-23 21:25:00|287.73|285.73|287.57|285.57|287.78|285.78|286.19|284.19|675
1608759000000|2020-12-23 21:30:00|287.58|285.58|288.67|286.67|288.87|286.87|286.79|284.79|766
1608759300000|2020-12-23 21:35:00|288.68|286.68|286.27|284.27|288.8|286.8|286.27|284.27|751
1608759600000|2020-12-23 21:40:00|286.3|284.3|284.36|282.36|286.3|284.3|283.77|281.77|731
1608759900000|2020-12-23 21:45:00|284.38|282.38|284.8|282.8|285.76|283.76|283.76|281.76|771
1608760200000|2020-12-23 21:50:00|284.76|282.76|285.07|283.07|285.67|283.67|284.33|282.33|710
1608760500000|2020-12-23 21:55:00|285.06|283.06|283.53|281.53|286|284|283.31|281.31|643
1608760800000|2020-12-23 22:00:00|283.54|281.54|284.29|282.29|285.18|283.18|283.1|281.1|597
1608761100000|2020-12-23 22:05:00|284.31|282.31|281.53|279.53|284.39|282.39|280.79|278.79|713
1608761400000|2020-12-23 22:10:00|281.46|279.46|280.29|278.29|281.55|279.55|279.52|277.52|582
1608761700000|2020-12-23 22:15:00|280.26|278.26|277.04|275.04|280.26|278.26|276.68|274.68|402
1608762000000|2020-12-23 22:20:00|277.01|275.01|272.71|270.71|277.13|275.13|271.22|269.22|823
1608762300000|2020-12-23 22:25:00|272.72|270.72|269.98|267.98|272.86|270.86|268.65|266.65|820
1608762600000|2020-12-23 22:30:00|269.97|267.97|275.42|273.42|275.42|273.42|268.09|266.09|692
1608762900000|2020-12-23 22:35:00|275.4|273.4|275.23|273.23|275.67|273.67|272.6|270.6|435
1608763200000|2020-12-23 22:40:00|275.18|273.18|276.51|274.51|277.62|275.62|275.04|273.04|541
1608763500000|2020-12-23 22:45:00|276.53|274.53|281.51|279.51|282.12|280.12|276.51|274.51|665
1608763800000|2020-12-23 22:50:00|281.35|279.35|280.18|278.18|281.85|279.85|278.55|276.55|679
1608764100000|2020-12-23 22:55:00|280.25|278.25|279.25|277.25|280.91|278.91|278.53|276.53|524
1608764400000|2020-12-23 23:00:00|279.24|277.24|279.44|277.44|280.36|278.36|277.95|275.95|607
1608764700000|2020-12-23 23:05:00|279.42|277.42|279.61|277.61|280.73|278.73|278.64|276.64|785
1608765000000|2020-12-23 23:10:00|279.6|277.6|279.7|277.7|280.93|278.93|279.3|277.3|682
1608765300000|2020-12-23 23:15:00|279.71|277.71|278.86|276.86|280.07|278.07|277.98|275.98|690
1608765600000|2020-12-23 23:20:00|278.84|276.84|280.89|278.89|280.98|278.98|278.74|276.74|762
1608765900000|2020-12-23 23:25:00|280.9|278.9|280.61|278.61|281.17|279.17|279.64|277.64|677
1608766200000|2020-12-23 23:30:00|280.63|278.63|280.35|278.35|280.89|278.89|279.67|277.67|667
1608766500000|2020-12-23 23:35:00|280.36|278.36|280.27|278.27|281.45|279.45|279.78|277.78|693
1608766800000|2020-12-23 23:40:00|280.26|278.26|279.22|277.22|280.38|278.38|278.44|276.44|517
1608767100000|2020-12-23 23:45:00|279.2|277.2|277.07|275.07|279.49|277.49|276.47|274.47|754
1608767400000|2020-12-23 23:50:00|277.05|275.05|275.21|273.21|277.32|275.32|275.21|273.21|633
1608767700000|2020-12-23 23:55:00|275.25|273.25|276.39|274.39|276.56|274.56|273.56|271.56|869
1608768000000|2020-12-24 00:00:00|276.43|274.43|273.4|271.4|276.54|274.54|272.09|270.09|885
1608768300000|2020-12-24 00:05:00|273.38|271.38|275.75|273.75|276.4|274.4|273.32|271.32|887
1608768600000|2020-12-24 00:10:00|275.74|273.74|275|273|276.65|274.65|274.51|272.51|878
1608768900000|2020-12-24 00:15:00|274.99|272.99|275.21|273.21|275.43|273.43|273.61|271.61|918
1608769200000|2020-12-24 00:20:00|275.23|273.23|274.19|272.19|275.64|273.64|273.88|271.88|819
1608769500000|2020-12-24 00:25:00|274.2|272.2|274.84|272.84|274.87|272.87|272.21|270.21|755
1608769800000|2020-12-24 00:30:00|274.83|272.83|276.71|274.71|276.92|274.92|274.81|272.81|782
1608770100000|2020-12-24 00:35:00|276.73|274.73|273|271|276.75|274.75|272.97|270.97|853
1608770400000|2020-12-24 00:40:00|272.83|270.83|273.47|271.47|273.9|271.9|271.89|269.89|830
1608770700000|2020-12-24 00:45:00|273.5|271.5|275.09|273.09|275.17|273.17|271.98|269.98|745
1608771000000|2020-12-24 00:50:00|275.1|273.1|274.3|272.3|275.47|273.47|274.02|272.02|749
1608771300000|2020-12-24 00:55:00|274.29|272.29|275.22|273.22|275.25|273.25|273.6|271.6|702
1608771600000|2020-12-24 01:00:00|275.21|273.21|275.58|273.58|275.65|273.65|274.6|272.6|728
1608771900000|2020-12-24 01:05:00|275.61|273.61|277.21|275.21|277.31|275.31|275.58|273.58|645
1608772200000|2020-12-24 01:10:00|277.24|275.24|277.42|275.42|277.9|275.9|276.77|274.77|608
1608772500000|2020-12-24 01:15:00|277.47|275.47|275.97|273.97|277.53|275.53|275.87|273.87|608
1608772800000|2020-12-24 01:20:00|275.98|273.98|276.09|274.09|277.04|275.04|275.9|273.9|681
1608773100000|2020-12-24 01:25:00|276.1|274.1|276.06|274.06|276.56|274.56|275.92|273.92|556
1608773400000|2020-12-24 01:30:00|276.07|274.07|276.18|274.18|276.57|274.57|275.76|273.76|704
1608773700000|2020-12-24 01:35:00|276.19|274.19|279.49|277.49|279.5|277.5|276.16|274.16|604
1608774000000|2020-12-24 01:40:00|279.5|277.5|282.36|280.36|282.36|280.36|279.46|277.46|795
1608774300000|2020-12-24 01:45:00|282.34|280.34|280.71|278.71|282.59|280.59|280.34|278.34|779
1608774600000|2020-12-24 01:50:00|280.7|278.7|280.36|278.36|281.4|279.4|280.13|278.13|716
1608774900000|2020-12-24 01:55:00|280.37|278.37|282.17|280.17|282.23|280.23|280.31|278.31|644
1608775200000|2020-12-24 02:00:00|282.21|280.21|280.25|278.25|282.5|280.5|280.22|278.22|727
1608775500000|2020-12-24 02:05:00|280.26|278.26|280.31|278.31|280.43|278.43|279.53|277.53|581
1608775800000|2020-12-24 02:10:00|280.34|278.34|280.15|278.15|280.95|278.95|280.13|278.13|599
1608776100000|2020-12-24 02:15:00|280.1|278.1|278.69|276.69|280.33|278.33|278.6|276.6|665
1608776400000|2020-12-24 02:20:00|278.68|276.68|279.16|277.16|279.39|277.39|278.45|276.45|605
1608776700000|2020-12-24 02:25:00|279.14|277.14|277.61|275.61|279.14|277.14|277.43|275.43|457
1608777000000|2020-12-24 02:30:00|277.62|275.62|277.57|275.57|278.21|276.21|277.27|275.27|547
1608777300000|2020-12-24 02:35:00|277.58|275.58|278.09|276.09|278.09|276.09|276.39|274.39|622
1608777600000|2020-12-24 02:40:00|278.11|276.11|276.85|274.85|278.15|276.15|275.7|273.7|704
1608777900000|2020-12-24 02:45:00|276.82|274.82|276.22|274.22|276.89|274.89|275.23|273.23|667
1608778200000|2020-12-24 02:50:00|276.23|274.23|275.36|273.36|276.78|274.78|275.12|273.12|675
1608778500000|2020-12-24 02:55:00|275.4|273.4|275.49|273.49|276.24|274.24|274.7|272.7|656
1608778800000|2020-12-24 03:00:00|275.5|273.5|275.46|273.46|277.45|275.45|274.97|272.97|776
1608779100000|2020-12-24 03:05:00|275.45|273.45|276.44|274.44|276.44|274.44|275.1|273.1|634
1608779400000|2020-12-24 03:10:00|276.45|274.45|275.3|273.3|276.5|274.5|275.19|273.19|432
1608779700000|2020-12-24 03:15:00|275.29|273.29|276.42|274.42|276.42|274.42|273.94|271.94|652
1608780000000|2020-12-24 03:20:00|276.46|274.46|275.02|273.02|276.69|274.69|274.83|272.83|594
1608780300000|2020-12-24 03:25:00|275.03|273.03|274.51|272.51|275.53|273.53|274.49|272.49|343
1608780600000|2020-12-24 03:30:00|274.5|272.5|275.98|273.98|276.08|274.08|274.34|272.34|385
1608780900000|2020-12-24 03:35:00|275.99|273.99|275.63|273.63|276.1|274.1|275.24|273.24|381
1608781200000|2020-12-24 03:40:00|275.62|273.62|274.38|272.38|275.73|273.73|274.09|272.09|537
1608781500000|2020-12-24 03:45:00|274.37|272.37|274.96|272.96|275.27|273.27|274.37|272.37|621
1608781800000|2020-12-24 03:50:00|274.97|272.97|276.5|274.5|277.17|275.17|274.87|272.87|568
1608782100000|2020-12-24 03:55:00|276.49|274.49|276.78|274.78|277.08|275.08|276.36|274.36|481
1608782400000|2020-12-24 04:00:00|276.79|274.79|279.17|277.17|279.68|277.68|276.61|274.61|677
1608782700000|2020-12-24 04:05:00|279.14|277.14|278.59|276.59|279.26|277.26|278.38|276.38|575
1608783000000|2020-12-24 04:10:00|278.6|276.6|278.11|276.11|278.76|276.76|278.03|276.03|517
1608783300000|2020-12-24 04:15:00|278.12|276.12|276.54|274.54|278.54|276.54|275.98|273.98|576
1608783600000|2020-12-24 04:20:00|276.43|274.43|275.54|273.54|276.66|274.66|275.25|273.25|627
1608783900000|2020-12-24 04:25:00|275.55|273.55|275.31|273.31|275.67|273.67|275.14|273.14|468
1608784200000|2020-12-24 04:30:00|275.32|273.32|275.72|273.72|276.03|274.03|274.26|272.26|637
1608784500000|2020-12-24 04:35:00|275.71|273.71|276.32|274.32|276.69|274.69|275.57|273.57|493
1608784800000|2020-12-24 04:40:00|276.33|274.33|277.56|275.56|277.61|275.61|276.07|274.07|504
1608785100000|2020-12-24 04:45:00|277.54|275.54|277.58|275.58|277.72|275.72|276.93|274.93|444
1608785400000|2020-12-24 04:50:00|277.59|275.59|277.84|275.84|277.92|275.92|277.13|275.13|325
1608785700000|2020-12-24 04:55:00|277.83|275.83|278.06|276.06|278.37|276.37|277.69|275.69|395
1608786000000|2020-12-24 05:00:00|278.05|276.05|277.76|275.76|278.57|276.57|277.76|275.76|398
1608786300000|2020-12-24 05:05:00|277.81|275.81|277.23|275.23|278.28|276.28|277.17|275.17|423
1608786600000|2020-12-24 05:10:00|277.26|275.26|278.06|276.06|278.13|276.13|277.1|275.1|307
1608786900000|2020-12-24 05:15:00|278.1|276.1|280.35|278.35|280.58|278.58|278.1|276.1|445
1608787200000|2020-12-24 05:20:00|280.49|278.49|282.21|280.21|283.01|281.01|280.43|278.43|716
1608787500000|2020-12-24 05:25:00|282.24|280.24|280.44|278.44|282.27|280.27|280.35|278.35|638
1608787800000|2020-12-24 05:30:00|280.46|278.46|282.18|280.18|282.63|280.63|279.88|277.88|730
1608788100000|2020-12-24 05:35:00|282.21|280.21|282.93|280.93|283.63|281.63|282.17|280.17|664
1608788400000|2020-12-24 05:40:00|282.96|280.96|282.09|280.09|283.11|281.11|281.48|279.48|616
1608788700000|2020-12-24 05:45:00|282.07|280.07|281.34|279.34|282.07|280.07|281.06|279.06|438
1608789000000|2020-12-24 05:50:00|281.32|279.32|280.76|278.76|281.32|279.32|280.52|278.52|414
1608789300000|2020-12-24 05:55:00|280.7|278.7|279.54|277.54|281.08|279.08|279.14|277.14|422
1608789600000|2020-12-24 06:00:00|279.55|277.55|281.1|279.1|281.62|279.62|279.55|277.55|646
1608789900000|2020-12-24 06:05:00|281.12|279.12|279.91|277.91|281.24|279.24|279.51|277.51|663
1608790200000|2020-12-24 06:10:00|279.89|277.89|280.11|278.11|280.42|278.42|279.26|277.26|591
1608790500000|2020-12-24 06:15:00|280.08|278.08|279.38|277.38|280.25|278.25|279.05|277.05|590
1608790800000|2020-12-24 06:20:00|279.37|277.37|278.15|276.15|279.67|277.67|277.55|275.55|559
1608791100000|2020-12-24 06:25:00|278.14|276.14|277.39|275.39|278.41|276.41|277.21|275.21|583
1608791400000|2020-12-24 06:30:00|277.4|275.4|277.23|275.23|278.02|276.02|276.87|274.87|551
1608791700000|2020-12-24 06:35:00|277.22|275.22|275.27|273.27|277.23|275.23|274.73|272.73|746
1608792000000|2020-12-24 06:40:00|275.28|273.28|275.6|273.6|276.51|274.51|274.93|272.93|834
1608792300000|2020-12-24 06:45:00|275.55|273.55|275.88|273.88|276.25|274.25|274.66|272.66|757
1608792600000|2020-12-24 06:50:00|275.89|273.89|275.91|273.91|276.07|274.07|275.39|273.39|628
1608792900000|2020-12-24 06:55:00|275.86|273.86|275.62|273.62|276.14|274.14|275.45|273.45|591
1608793200000|2020-12-24 07:00:00|275.63|273.63|275.46|273.46|275.63|273.63|273.74|271.74|752
1608793500000|2020-12-24 07:05:00|275.44|273.44|277.07|275.07|277.51|275.51|275.43|273.43|581
1608793800000|2020-12-24 07:10:00|277.06|275.06|278.06|276.06|278.26|276.26|276.92|274.92|581
1608794100000|2020-12-24 07:15:00|278.07|276.07|278.04|276.04|278.67|276.67|277.6|275.6|547
1608794400000|2020-12-24 07:20:00|278.1|276.1|277.76|275.76|278.4|276.4|277.43|275.43|500
1608794700000|2020-12-24 07:25:00|277.77|275.77|277.5|275.5|278.19|276.19|277.22|275.22|512
1608795000000|2020-12-24 07:30:00|277.51|275.51|277.15|275.15|277.86|275.86|277.08|275.08|345
1608795300000|2020-12-24 07:35:00|277.14|275.14|276.98|274.98|277.45|275.45|276.79|274.79|399
1608795600000|2020-12-24 07:40:00|276.99|274.99|278.41|276.41|278.95|276.95|276.91|274.91|629
1608795900000|2020-12-24 07:45:00|278.43|276.43|278.23|276.23|278.45|276.45|277.9|275.9|491
1608796200000|2020-12-24 07:50:00|278.25|276.25|280.25|278.25|280.54|278.54|278.16|276.16|533
1608796500000|2020-12-24 07:55:00|280.3|278.3|279.57|277.57|280.57|278.57|279.4|277.4|547
1608796800000|2020-12-24 08:00:00|279.58|277.58|278.77|276.77|280.06|278.06|278.74|276.74|517
1608797100000|2020-12-24 08:05:00|278.76|276.76|279.77|277.77|279.77|277.77|278.65|276.65|578
1608797400000|2020-12-24 08:10:00|279.8|277.8|282.49|280.49|283|281|279.8|277.8|673
1608797700000|2020-12-24 08:15:00|282.47|280.47|281.03|279.03|282.93|280.93|280.9|278.9|649
1608798000000|2020-12-24 08:20:00|281.02|279.02|281.48|279.48|281.78|279.78|280.75|278.75|554
1608798300000|2020-12-24 08:25:00|281.47|279.47|282.25|280.25|283.09|281.09|281.36|279.36|680
1608798600000|2020-12-24 08:30:00|282.24|280.24|281.86|279.86|282.63|280.63|281.26|279.26|564
1608798900000|2020-12-24 08:35:00|281.95|279.95|281.12|279.12|282.14|280.14|280.75|278.75|402
1608799200000|2020-12-24 08:40:00|281.13|279.13|280.92|278.92|281.58|279.58|280.4|278.4|449
1608799500000|2020-12-24 08:45:00|281.05|279.05|280.16|278.16|281.14|279.14|279.81|277.81|430
1608799800000|2020-12-24 08:50:00|280.18|278.18|281.14|279.14|281.6|279.6|279.98|277.98|486
1608800100000|2020-12-24 08:55:00|281.13|279.13|283.29|281.29|283.64|281.64|281.05|279.05|631
1608800400000|2020-12-24 09:00:00|283.3|281.3|282.26|280.26|283.67|281.67|282.14|280.14|582
1608800700000|2020-12-24 09:05:00|282.27|280.27|281.8|279.8|282.48|280.48|281.3|279.3|595
1608801000000|2020-12-24 09:10:00|281.79|279.79|281.23|279.23|282.46|280.46|281.19|279.19|475
1608801300000|2020-12-24 09:15:00|281.24|279.24|281.06|279.06|282.26|280.26|280.7|278.7|537
1608801600000|2020-12-24 09:20:00|281.11|279.11|281.32|279.32|281.62|279.62|280.79|278.79|582
1608801900000|2020-12-24 09:25:00|281.31|279.31|281.61|279.61|281.65|279.65|280.76|278.76|402
1608802200000|2020-12-24 09:30:00|281.6|279.6|281.86|279.86|283.3|281.3|281.36|279.36|621
1608802500000|2020-12-24 09:35:00|281.83|279.83|281.19|279.19|281.83|279.83|280.86|278.86|558
1608802800000|2020-12-24 09:40:00|281.18|279.18|282.53|280.53|282.91|280.91|280.79|278.79|536
1608803100000|2020-12-24 09:45:00|282.54|280.54|282.27|280.27|282.69|280.69|281.6|279.6|500
1608803400000|2020-12-24 09:50:00|282.35|280.35|284.53|282.53|284.53|282.53|282.35|280.35|534
1608803700000|2020-12-24 09:55:00|284.52|282.52|286.66|284.66|286.67|284.67|283.08|281.08|672
1608804000000|2020-12-24 10:00:00|286.69|284.69|284.75|282.75|288.11|286.11|284.66|282.66|741
1608804300000|2020-12-24 10:05:00|284.77|282.77|283.59|281.59|285.1|283.1|283.59|281.59|661
1608804600000|2020-12-24 10:10:00|283.62|281.62|283.12|281.12|284.6|282.6|283.1|281.1|520
1608804900000|2020-12-24 10:15:00|283.01|281.01|282|280|283.01|281.01|281.41|279.41|693
1608805200000|2020-12-24 10:20:00|281.97|279.97|282.65|280.65|283.01|281.01|281.87|279.87|550
1608805500000|2020-12-24 10:25:00|282.66|280.66|281.75|279.75|282.67|280.67|281.29|279.29|506
1608805800000|2020-12-24 10:30:00|281.74|279.74|281.02|279.02|281.75|279.75|280.7|278.7|596
1608806100000|2020-12-24 10:35:00|281.09|279.09|282.17|280.17|282.3|280.3|280.99|278.99|508
1608806400000|2020-12-24 10:40:00|282.09|280.09|282.14|280.14|282.26|280.26|281.71|279.71|344
1608806700000|2020-12-24 10:45:00|282.17|280.17|281.8|279.8|282.3|280.3|281.08|279.08|444
1608807000000|2020-12-24 10:50:00|281.79|279.79|281.98|279.98|282.43|280.43|281.79|279.79|350
1608807300000|2020-12-24 10:55:00|281.97|279.97|280.97|278.97|282.03|280.03|280.97|278.97|382
1608807600000|2020-12-24 11:00:00|280.96|278.96|280.04|278.04|281.38|279.38|279.45|277.45|669
1608807900000|2020-12-24 11:05:00|280.05|278.05|279.01|277.01|280.4|278.4|278.43|276.43|560
1608808200000|2020-12-24 11:10:00|279|277|279.95|277.95|280.09|278.09|278.59|276.59|588
1608808500000|2020-12-24 11:15:00|279.96|277.96|280.84|278.84|281.09|279.09|279.6|277.6|472
1608808800000|2020-12-24 11:20:00|280.85|278.85|284.51|282.51|284.74|282.74|280.8|278.8|668
1608809100000|2020-12-24 11:25:00|284.5|282.5|283.82|281.82|285.19|283.19|283.49|281.49|595
1608809400000|2020-12-24 11:30:00|283.81|281.81|283.66|281.66|284.77|282.77|283.66|281.66|605
1608809700000|2020-12-24 11:35:00|283.67|281.67|282.98|280.98|284.09|282.09|282.32|280.32|518
1608810000000|2020-12-24 11:40:00|282.96|280.96|283.15|281.15|283.78|281.78|282.79|280.79|546
1608810300000|2020-12-24 11:45:00|283.17|281.17|282.6|280.6|283.75|281.75|281.61|279.61|522
1608810600000|2020-12-24 11:50:00|282.56|280.56|284.8|282.8|284.8|282.8|282.29|280.29|529
1608810900000|2020-12-24 11:55:00|284.82|282.82|284.29|282.29|284.94|282.94|284.12|282.12|622
1608811200000|2020-12-24 12:00:00|284.28|282.28|285.13|283.13|285.95|283.95|283.71|281.71|623
1608811500000|2020-12-24 12:05:00|285.14|283.14|283.42|281.42|285.31|283.31|283.42|281.42|538
1608811800000|2020-12-24 12:10:00|283.43|281.43|283.08|281.08|283.98|281.98|282.74|280.74|699
1608812100000|2020-12-24 12:15:00|283.14|281.14|282.79|280.79|283.24|281.24|282.21|280.21|623
1608812400000|2020-12-24 12:20:00|282.78|280.78|282.59|280.59|283.18|281.18|282.25|280.25|574
1608812700000|2020-12-24 12:25:00|282.58|280.58|282.66|280.66|283.15|281.15|282.58|280.58|444
1608813000000|2020-12-24 12:30:00|282.72|280.72|282.82|280.82|283.29|281.29|282.67|280.67|404
1608813300000|2020-12-24 12:35:00|282.84|280.84|283.97|281.97|284.53|282.53|282.18|280.18|656
1608813600000|2020-12-24 12:40:00|283.98|281.98|283.63|281.63|284.11|282.11|283.37|281.37|471
1608813900000|2020-12-24 12:45:00|283.65|281.65|281.49|279.49|283.67|281.67|280.88|278.88|667
1608814200000|2020-12-24 12:50:00|281.5|279.5|283.43|281.43|283.43|281.43|281.47|279.47|541
1608814500000|2020-12-24 12:55:00|283.44|281.44|283.44|281.44|284.34|282.34|283.15|281.15|476
1608814800000|2020-12-24 13:00:00|283.42|281.42|283.02|281.02|283.92|281.92|283|281|439
1608815100000|2020-12-24 13:05:00|283.03|281.03|283.19|281.19|283.45|281.45|282.67|280.67|467
1608815400000|2020-12-24 13:10:00|283.2|281.2|283.85|281.85|283.91|281.91|283.2|281.2|455
1608815700000|2020-12-24 13:15:00|283.93|281.93|284.96|282.96|285.3|283.3|283.9|281.9|586
1608816000000|2020-12-24 13:20:00|284.94|282.94|284.24|282.24|285.24|283.24|284.15|282.15|452
1608816300000|2020-12-24 13:25:00|284.27|282.27|284.32|282.32|284.51|282.51|283.63|281.63|418
1608816600000|2020-12-24 13:30:00|284.33|282.33|285.77|283.77|285.99|283.99|284.28|282.28|496
1608816900000|2020-12-24 13:35:00|285.78|283.78|287.53|285.53|287.58|285.58|285.2|283.2|658
1608817200000|2020-12-24 13:40:00|287.54|285.54|290.71|288.71|290.71|288.71|287.2|285.2|716
1608817500000|2020-12-24 13:45:00|290.67|288.67|289.99|287.99|290.94|288.94|289.54|287.54|766
1608817800000|2020-12-24 13:50:00|289.95|287.95|291.91|289.91|292.12|290.12|289.91|287.91|720
1608818100000|2020-12-24 13:55:00|291.9|289.9|292.86|290.86|293.39|291.39|291.39|289.39|827
1608818400000|2020-12-24 14:00:00|292.89|290.89|291.31|289.31|294.38|292.38|291.1|289.1|703
1608818700000|2020-12-24 14:05:00|291.3|289.3|290.82|288.82|291.98|289.98|290.38|288.38|646
1608819000000|2020-12-24 14:10:00|290.8|288.8|290.89|288.89|291.33|289.33|290.59|288.59|651
1608819300000|2020-12-24 14:15:00|290.85|288.85|289.95|287.95|291.23|289.23|289.64|287.64|577
1608819600000|2020-12-24 14:20:00|289.94|287.94|290.31|288.31|290.45|288.45|289.68|287.68|533
1608819900000|2020-12-24 14:25:00|290.3|288.3|290.23|288.23|291.03|289.03|289.6|287.6|543
1608820200000|2020-12-24 14:30:00|290.25|288.25|289.37|287.37|290.38|288.38|289.36|287.36|510
1608820500000|2020-12-24 14:35:00|289.36|287.36|289.84|287.84|290.39|288.39|289.14|287.14|548
1608820800000|2020-12-24 14:40:00|289.8|287.8|290.06|288.06|290.32|288.32|289.6|287.6|492
1608821100000|2020-12-24 14:45:00|290.05|288.05|289.65|287.65|290.45|288.45|289.65|287.65|487
1608821400000|2020-12-24 14:50:00|289.66|287.66|288.79|286.79|290.11|288.11|288.17|286.17|565
1608821700000|2020-12-24 14:55:00|288.81|286.81|287.76|285.76|288.81|286.81|287.01|285.01|718
1608822000000|2020-12-24 15:00:00|287.75|285.75|289.38|287.38|289.85|287.85|287.66|285.66|549
1608822300000|2020-12-24 15:05:00|289.37|287.37|289.53|287.53|290.47|288.47|289.11|287.11|610
1608822600000|2020-12-24 15:10:00|289.55|287.55|288.59|286.59|289.73|287.73|288.53|286.53|503
1608822900000|2020-12-24 15:15:00|288.58|286.58|287.74|285.74|288.92|286.92|287.52|285.52|591
1608823200000|2020-12-24 15:20:00|287.75|285.75|287.64|285.64|288.15|286.15|287.52|285.52|456
1608823500000|2020-12-24 15:25:00|287.71|285.71|287.04|285.04|287.9|285.9|286|284|621
1608823800000|2020-12-24 15:30:00|287.01|285.01|287|285|287.49|285.49|286.49|284.49|551
1608824100000|2020-12-24 15:35:00|287.01|285.01|287.91|285.91|288.02|286.02|287.01|285.01|549
1608824400000|2020-12-24 15:40:00|287.89|285.89|288.46|286.46|288.59|286.59|287.83|285.83|516
1608824700000|2020-12-24 15:45:00|288.47|286.47|288.44|286.44|288.83|286.83|288.2|286.2|463
1608825000000|2020-12-24 15:50:00|288.43|286.43|288.34|286.34|288.92|286.92|288.34|286.34|448
1608825300000|2020-12-24 15:55:00|288.33|286.33|288.37|286.37|289.41|287.41|288.32|286.32|444
1608825600000|2020-12-24 16:00:00|288.38|286.38|287.81|285.81|290.01|288.01|287.81|285.81|706
1608825900000|2020-12-24 16:05:00|287.83|285.83|286.14|284.14|287.94|285.94|285.32|283.32|732
1608826200000|2020-12-24 16:10:00|286.09|284.09|290.89|288.89|290.89|288.89|285.55|283.55|693
1608826500000|2020-12-24 16:15:00|290.94|288.94|288.99|286.99|291.78|289.78|288.95|286.95|717
1608826800000|2020-12-24 16:20:00|288.95|286.95|286.94|284.94|289.15|287.15|286.94|284.94|622
1608827100000|2020-12-24 16:25:00|286.95|284.95|287.44|285.44|288.22|286.22|286.54|284.54|673
1608827400000|2020-12-24 16:30:00|287.43|285.43|288.15|286.15|288.77|286.77|287.43|285.43|552
1608827700000|2020-12-24 16:35:00|288.17|286.17|288.11|286.11|288.58|286.58|287.54|285.54|464
1608828000000|2020-12-24 16:40:00|288.08|286.08|287.65|285.65|288.08|286.08|286.88|284.88|498
1608828300000|2020-12-24 16:45:00|287.67|285.67|287.01|285.01|288.13|286.13|286.74|284.74|529
1608828600000|2020-12-24 16:50:00|286.99|284.99|287.53|285.53|287.9|285.9|286.97|284.97|468
1608828900000|2020-12-24 16:55:00|287.51|285.51|285.73|283.73|287.58|285.58|285.2|283.2|511
1608829200000|2020-12-24 17:00:00|285.83|283.83|285.88|283.88|287.45|285.45|285.79|283.79|657
1608829500000|2020-12-24 17:05:00|285.89|283.89|285.2|283.2|286.25|284.25|284.73|282.73|589
1608829800000|2020-12-24 17:10:00|285.21|283.21|285.43|283.43|285.82|283.82|284.45|282.45|629
1608830100000|2020-12-24 17:15:00|285.49|283.49|286.34|284.34|286.54|284.54|285.28|283.28|483
1608830400000|2020-12-24 17:20:00|286.33|284.33|287.03|285.03|287.31|285.31|286.33|284.33|427
1608830700000|2020-12-24 17:25:00|287.04|285.04|287.8|285.8|287.98|285.98|286.53|284.53|485
1608831000000|2020-12-24 17:30:00|287.83|285.83|287.97|285.97|288.63|286.63|287.3|285.3|640
1608831300000|2020-12-24 17:35:00|287.99|285.99|288.45|286.45|288.47|286.47|287.81|285.81|627
1608831600000|2020-12-24 17:40:00|288.44|286.44|287.83|285.83|288.45|286.45|287.31|285.31|502
1608831900000|2020-12-24 17:45:00|287.81|285.81|287.83|285.83|288.16|286.16|287.61|285.61|483
1608832200000|2020-12-24 17:50:00|287.81|285.81|288.12|286.12|288.38|286.38|287.66|285.66|503
1608832500000|2020-12-24 17:55:00|288.1|286.1|287.88|285.88|288.1|286.1|287.32|285.32|498
1608832800000|2020-12-24 18:00:00|287.87|285.87|287.72|285.72|288.55|286.55|287.2|285.2|641
1608833100000|2020-12-24 18:05:00|287.71|285.71|288.54|286.54|288.76|286.76|287.61|285.61|475
1608833400000|2020-12-24 18:10:00|288.55|286.55|288.22|286.22|288.67|286.67|288.04|286.04|399
1608833700000|2020-12-24 18:15:00|288.23|286.23|287.79|285.79|288.51|286.51|287.71|285.71|425
1608834000000|2020-12-24 18:20:00|287.78|285.78|288.1|286.1|288.21|286.21|287.78|285.78|369
1608834300000|2020-12-24 18:25:00|288.11|286.11|287.99|285.99|288.37|286.37|287.34|285.34|456
1608834600000|2020-12-24 18:30:00|287.95|285.95|287.89|285.89|287.95|285.95|287.37|285.37|439
1608834900000|2020-12-24 18:35:00|287.91|285.91|287.97|285.97|288.15|286.15|287.38|285.38|492
1608835200000|2020-12-24 18:40:00|287.98|285.98|286.54|284.54|287.98|285.98|286.24|284.24|513
1608835500000|2020-12-24 18:45:00|286.55|284.55|286.97|284.97|287.58|285.58|286.54|284.54|557
1608835800000|2020-12-24 18:50:00|286.98|284.98|286.94|284.94|287.49|285.49|286.43|284.43|518
1608836100000|2020-12-24 18:55:00|286.95|284.95|288.22|286.22|288.35|286.35|286.92|284.92|479
1608836400000|2020-12-24 19:00:00|288.23|286.23|289.29|287.29|289.65|287.65|288.23|286.23|436
1608836700000|2020-12-24 19:05:00|289.21|287.21|288.95|286.95|289.27|287.27|288.61|286.61|505
1608837000000|2020-12-24 19:10:00|288.96|286.96|288.44|286.44|288.99|286.99|288.25|286.25|456
1608837300000|2020-12-24 19:15:00|288.45|286.45|288.44|286.44|288.87|286.87|288.29|286.29|406
1608837600000|2020-12-24 19:20:00|288.45|286.45|288.46|286.46|289.03|287.03|288.35|286.35|417
1608837900000|2020-12-24 19:25:00|288.5|286.5|288.23|286.23|288.65|286.65|288.07|286.07|369
1608838200000|2020-12-24 19:30:00|288.24|286.24|288.42|286.42|288.51|286.51|287.91|285.91|447
1608838500000|2020-12-24 19:35:00|288.4|286.4|287.48|285.48|288.5|286.5|287.17|285.17|541
1608838800000|2020-12-24 19:40:00|287.49|285.49|288.41|286.41|288.46|286.46|287.33|285.33|391
1608839100000|2020-12-24 19:45:00|288.4|286.4|288.47|286.47|288.65|286.65|287.91|285.91|403
1608839400000|2020-12-24 19:50:00|288.46|286.46|288.64|286.64|288.89|286.89|288.08|286.08|342
1608839700000|2020-12-24 19:55:00|288.65|286.65|289.45|287.45|289.45|287.45|288.47|286.47|416
1608840000000|2020-12-24 20:00:00|289.46|287.46|288.76|286.76|291.04|289.04|288.76|286.76|586
1608840300000|2020-12-24 20:05:00|288.78|286.78|288.04|286.04|289.01|287.01|287.68|285.68|478
1608840600000|2020-12-24 20:10:00|288.03|286.03|287.94|285.94|288.03|286.03|287.01|285.01|454
1608840900000|2020-12-24 20:15:00|287.93|285.93|287.84|285.84|287.94|285.94|287.07|285.07|352
1608841200000|2020-12-24 20:20:00|287.85|285.85|288.3|286.3|288.58|286.58|287.84|285.84|517
1608841500000|2020-12-24 20:25:00|288.31|286.31|288.58|286.58|288.77|286.77|288.25|286.25|397
1608841800000|2020-12-24 20:30:00|288.57|286.57|289.19|287.19|289.3|287.3|288.57|286.57|338
1608842100000|2020-12-24 20:35:00|289.18|287.18|288.91|286.91|289.46|287.46|288.79|286.79|420
1608842400000|2020-12-24 20:40:00|288.92|286.92|288.94|286.94|289|287|288.44|286.44|426
1608842700000|2020-12-24 20:45:00|288.91|286.91|288.8|286.8|288.96|286.96|288.41|286.41|315
1608843000000|2020-12-24 20:50:00|288.79|286.79|288.83|286.83|288.97|286.97|288.61|286.61|353
1608843300000|2020-12-24 20:55:00|288.82|286.82|289.95|287.95|290.04|288.04|288.7|286.7|550
1608843600000|2020-12-24 21:00:00|289.96|287.96|290.4|288.4|290.94|288.94|289.71|287.71|521
1608843900000|2020-12-24 21:05:00|290.38|288.38|289.39|287.39|290.46|288.46|289.06|287.06|509
1608844200000|2020-12-24 21:10:00|289.4|287.4|289.6|287.6|289.87|287.87|289.35|287.35|332
1608844500000|2020-12-24 21:15:00|289.61|287.61|289.73|287.73|290.1|288.1|289.6|287.6|428
1608844800000|2020-12-24 21:20:00|289.74|287.74|289.83|287.83|289.99|287.99|289.44|287.44|279
1608845100000|2020-12-24 21:25:00|289.82|287.82|290.48|288.48|290.74|288.74|289.72|287.72|455
1608845400000|2020-12-24 21:30:00|290.49|288.49|288.99|286.99|290.57|288.57|288.8|286.8|475
1608845700000|2020-12-24 21:35:00|289.01|287.01|288.81|286.81|289.31|287.31|288.75|286.75|375
1608846000000|2020-12-24 21:40:00|288.82|286.82|289.73|287.73|290.23|288.23|288.75|286.75|403
1608846300000|2020-12-24 21:45:00|289.71|287.71|289.19|287.19|289.89|287.89|288.94|286.94|351
1608846600000|2020-12-24 21:50:00|289.18|287.18|290.28|288.28|290.36|288.36|289.17|287.17|340
1608846900000|2020-12-24 21:55:00|290.26|288.26|289.09|287.09|290.29|288.29|289.08|287.08|286
1608969600000|2020-12-26 08:00:00|318.75|316.75|319.95|317.95|319.95|317.95|318.33|316.33|363
1608969900000|2020-12-26 08:05:00|319.91|317.91|319.96|317.96|320.53|318.53|319.77|317.77|470
1608970200000|2020-12-26 08:10:00|319.93|317.93|320.22|318.22|320.47|318.47|319.33|317.33|390
1608970500000|2020-12-26 08:15:00|320.14|318.14|320.12|318.12|321.53|319.53|319.68|317.68|484
1608970800000|2020-12-26 08:20:00|320.13|318.13|320.6|318.6|320.76|318.76|319.74|317.74|493
1608971100000|2020-12-26 08:25:00|320.62|318.62|322.52|320.52|322.52|320.52|320.59|318.59|446
1608971400000|2020-12-26 08:30:00|322.66|320.66|323.35|321.35|324.79|322.79|322.32|320.32|709
1608971700000|2020-12-26 08:35:00|323.36|321.36|321.72|319.72|323.98|321.98|321.72|319.72|696
1608972000000|2020-12-26 08:40:00|321.75|319.75|321.25|319.25|322.41|320.41|321.19|319.19|530
1608972300000|2020-12-26 08:45:00|321.24|319.24|320.53|318.53|321.24|319.24|319.91|317.91|526
1608972600000|2020-12-26 08:50:00|320.52|318.52|320.17|318.17|320.75|318.75|319.96|317.96|461
1608972900000|2020-12-26 08:55:00|320.18|318.18|320.5|318.5|321.08|319.08|320.17|318.17|331
1608973200000|2020-12-26 09:00:00|320.4|318.4|321.92|319.92|321.92|319.92|319.92|317.92|445
1608973500000|2020-12-26 09:05:00|322.17|320.17|320.51|318.51|322.47|320.47|320.47|318.47|503
1608973800000|2020-12-26 09:10:00|320.52|318.52|320.23|318.23|320.89|318.89|320.01|318.01|542
1608974100000|2020-12-26 09:15:00|320.18|318.18|318.49|316.49|320.32|318.32|318.04|316.04|616
1608974400000|2020-12-26 09:20:00|318.46|316.46|318.35|316.35|318.62|316.62|317.8|315.8|467
1608974700000|2020-12-26 09:25:00|318.36|316.36|314.25|312.25|318.64|316.64|314.19|312.19|569
1608975000000|2020-12-26 09:30:00|314.26|312.26|316.45|314.45|317.03|315.03|314.2|312.2|619
1608975300000|2020-12-26 09:35:00|316.43|314.43|317.03|315.03|317.56|315.56|315.92|313.92|531
1608975600000|2020-12-26 09:40:00|317.02|315.02|316.36|314.36|317.52|315.52|316.33|314.33|452
1608975900000|2020-12-26 09:45:00|316.4|314.4|317.67|315.67|317.74|315.74|316.31|314.31|352
1608976200000|2020-12-26 09:50:00|317.68|315.68|317.2|315.2|318.05|316.05|316.94|314.94|331
1608976500000|2020-12-26 09:55:00|317.19|315.19|317.57|315.57|318.57|316.57|317.19|315.19|452
1608976800000|2020-12-26 10:00:00|317.59|315.59|317.41|315.41|318.48|316.48|316.8|314.8|408
1608977100000|2020-12-26 10:05:00|317.42|315.42|317.85|315.85|317.98|315.98|316.11|314.11|452
1608977400000|2020-12-26 10:10:00|317.86|315.86|315.64|313.64|318.04|316.04|315.64|313.64|483
1608977700000|2020-12-26 10:15:00|315.63|313.63|320.39|318.39|320.39|318.39|315.63|313.63|460
1608978000000|2020-12-26 10:20:00|320.44|318.44|318|316|320.47|318.47|317.91|315.91|526
1608978300000|2020-12-26 10:25:00|318.05|316.05|317.99|315.99|318.51|316.51|317.26|315.26|439
1608978600000|2020-12-26 10:30:00|317.97|315.97|317.05|315.05|318.05|316.05|317.05|315.05|397
1608978900000|2020-12-26 10:35:00|317.06|315.06|315.77|313.77|317.22|315.22|315.38|313.38|584
1608979200000|2020-12-26 10:40:00|315.76|313.76|312.62|310.62|315.76|313.76|311.27|309.27|759
1608979500000|2020-12-26 10:45:00|312.63|310.63|313.71|311.71|313.8|311.8|312.39|310.39|611
1608979800000|2020-12-26 10:50:00|313.74|311.74|314.47|312.47|314.68|312.68|313.74|311.74|397
1608980100000|2020-12-26 10:55:00|314.5|312.5|314.46|312.46|314.56|312.56|313.3|311.3|537
1608980400000|2020-12-26 11:00:00|314.45|312.45|315.58|313.58|316.09|314.09|314.32|312.32|576
1608980700000|2020-12-26 11:05:00|315.59|313.59|314.99|312.99|315.85|313.85|314.54|312.54|357
1608981000000|2020-12-26 11:10:00|314.98|312.98|313|311|315.13|313.13|312.78|310.78|484
1608981300000|2020-12-26 11:15:00|312.98|310.98|311.36|309.36|313.38|311.38|311.14|309.14|613
1608981600000|2020-12-26 11:20:00|311.34|309.34|314.16|312.16|314.16|312.16|311.33|309.33|500
1608981900000|2020-12-26 11:25:00|314.25|312.25|315.87|313.87|316.44|314.44|314.24|312.24|629
1608982200000|2020-12-26 11:30:00|315.86|313.86|316.44|314.44|316.69|314.69|315.11|313.11|537
1608982500000|2020-12-26 11:35:00|316.45|314.45|315.99|313.99|317|315|315.44|313.44|511
1608982800000|2020-12-26 11:40:00|315.98|313.98|315.31|313.31|316.09|314.09|315.27|313.27|458
1608983100000|2020-12-26 11:45:00|315.32|313.32|315.3|313.3|316.14|314.14|315.29|313.29|357
1608983400000|2020-12-26 11:50:00|315.31|313.31|316.4|314.4|316.72|314.72|315.12|313.12|399
1608983700000|2020-12-26 11:55:00|316.39|314.39|317.87|315.87|318.5|316.5|316.32|314.32|590
1608984000000|2020-12-26 12:00:00|317.86|315.86|319.54|317.54|320.6|318.6|317.54|315.54|737
1608984300000|2020-12-26 12:05:00|319.55|317.55|317.4|315.4|319.59|317.59|317.26|315.26|589
1608984600000|2020-12-26 12:10:00|317.44|315.44|316.63|314.63|317.58|315.58|316.09|314.09|515
1608984900000|2020-12-26 12:15:00|316.64|314.64|316.78|314.78|317.57|315.57|316.56|314.56|491
1608985200000|2020-12-26 12:20:00|316.79|314.79|316.54|314.54|316.91|314.91|315.84|313.84|492
1608985500000|2020-12-26 12:25:00|316.55|314.55|317.38|315.38|317.72|315.72|316.55|314.55|365
1608985800000|2020-12-26 12:30:00|317.39|315.39|316.23|314.23|317.39|315.39|315.7|313.7|500
1608986100000|2020-12-26 12:35:00|316.24|314.24|316.86|314.86|317.05|315.05|316.22|314.22|442
1608986400000|2020-12-26 12:40:00|316.87|314.87|317.68|315.68|317.96|315.96|316.29|314.29|492
1608986700000|2020-12-26 12:45:00|317.67|315.67|320.07|318.07|320.39|318.39|317.66|315.66|714
1608987000000|2020-12-26 12:50:00|320.06|318.06|319.69|317.69|320.36|318.36|319.27|317.27|631
1608987300000|2020-12-26 12:55:00|319.68|317.68|319|317|320.1|318.1|319|317|515
1608987600000|2020-12-26 13:00:00|318.99|316.99|319.72|317.72|320.67|318.67|318.92|316.92|511
1608987900000|2020-12-26 13:05:00|319.71|317.71|318.14|316.14|319.73|317.73|318.03|316.03|520
1608988200000|2020-12-26 13:10:00|318.13|316.13|316.77|314.77|318.16|316.16|316.36|314.36|616
1608988500000|2020-12-26 13:15:00|316.81|314.81|317.37|315.37|317.67|315.67|316.43|314.43|431
1608988800000|2020-12-26 13:20:00|317.36|315.36|317.55|315.55|317.69|315.69|316.9|314.9|343
1608989100000|2020-12-26 13:25:00|317.56|315.56|316.56|314.56|317.8|315.8|316.55|314.55|378
1608989400000|2020-12-26 13:30:00|316.54|314.54|316.59|314.59|316.98|314.98|315.3|313.3|506
1608989700000|2020-12-26 13:35:00|316.58|314.58|317.47|315.47|317.59|315.59|316.34|314.34|418
1608990000000|2020-12-26 13:40:00|317.46|315.46|317.23|315.23|317.64|315.64|316.96|314.96|340
1608990300000|2020-12-26 13:45:00|317.24|315.24|317.77|315.77|318.21|316.21|316.5|314.5|418
1608990600000|2020-12-26 13:50:00|317.74|315.74|317.97|315.97|318.15|316.15|317.61|315.61|525
1608990900000|2020-12-26 13:55:00|317.95|315.95|318.17|316.17|318.21|316.21|317.55|315.55|417
1608991200000|2020-12-26 14:00:00|318.18|316.18|317.25|315.25|318.66|316.66|317.16|315.16|606
1608991500000|2020-12-26 14:05:00|317.24|315.24|317.27|315.27|317.28|315.28|316.08|314.08|500
1608991800000|2020-12-26 14:10:00|317.28|315.28|321.64|319.64|321.64|319.64|317.11|315.11|816
1608992100000|2020-12-26 14:15:00|321.61|319.61|321.56|319.56|324.57|322.57|321.33|319.33|842
1608992400000|2020-12-26 14:20:00|321.53|319.53|319.66|317.66|321.53|319.53|318.39|316.39|814
1608992700000|2020-12-26 14:25:00|319.63|317.63|320.4|318.4|320.49|318.49|318.82|316.82|664
1608993000000|2020-12-26 14:30:00|320.47|318.47|319.4|317.4|320.55|318.55|319.14|317.14|572
1608993300000|2020-12-26 14:35:00|319.41|317.41|319.44|317.44|320.11|318.11|319.19|317.19|495
1608993600000|2020-12-26 14:40:00|319.43|317.43|320.3|318.3|321.57|319.57|319.42|317.42|567
1608993900000|2020-12-26 14:45:00|320.31|318.31|320.42|318.42|320.81|318.81|319.87|317.87|601
1608994200000|2020-12-26 14:50:00|320.4|318.4|321.1|319.1|321.13|319.13|319.99|317.99|620
1608994500000|2020-12-26 14:55:00|321.14|319.14|321.61|319.61|321.61|319.61|320.15|318.15|635
1608994800000|2020-12-26 15:00:00|321.68|319.68|320.45|318.45|322.63|320.63|320.32|318.32|675
1608995100000|2020-12-26 15:05:00|320.43|318.43|318.75|316.75|320.47|318.47|318.53|316.53|627
1608995400000|2020-12-26 15:10:00|318.77|316.77|320.11|318.11|320.13|318.13|318.67|316.67|484
1608995700000|2020-12-26 15:15:00|320.1|318.1|319.61|317.61|320.8|318.8|319.33|317.33|538
1608996000000|2020-12-26 15:20:00|319.6|317.6|318.59|316.59|319.72|317.72|318.41|316.41|566
1608996300000|2020-12-26 15:25:00|318.58|316.58|318.4|316.4|319.13|317.13|317.63|315.63|622
1608996600000|2020-12-26 15:30:00|318.38|316.38|317.35|315.35|319.06|317.06|317.33|315.33|571
1608996900000|2020-12-26 15:35:00|317.36|315.36|316.29|314.29|317.63|315.63|316.06|314.06|640
1608997200000|2020-12-26 15:40:00|316.27|314.27|316.36|314.36|316.86|314.86|315.42|313.42|577
1608997500000|2020-12-26 15:45:00|316.35|314.35|318.02|316.02|318.73|316.73|316.33|314.33|563
1608997800000|2020-12-26 15:50:00|318.01|316.01|319.84|317.84|320.64|318.64|318.01|316.01|612
1608998100000|2020-12-26 15:55:00|319.81|317.81|320.06|318.06|320.16|318.16|318.75|316.75|644
1608998400000|2020-12-26 16:00:00|320.05|318.05|321.98|319.98|322.29|320.29|319.49|317.49|783
1608998700000|2020-12-26 16:05:00|321.99|319.99|322.14|320.14|323.78|321.78|320.62|318.62|810
1608999000000|2020-12-26 16:10:00|322.1|320.1|320.26|318.26|322.19|320.19|318.52|316.52|860
1608999300000|2020-12-26 16:15:00|320.25|318.25|321.58|319.58|324.03|322.03|320.25|318.25|818
1608999600000|2020-12-26 16:20:00|321.63|319.63|325.22|323.22|325.67|323.67|321.54|319.54|828
1608999900000|2020-12-26 16:25:00|325.21|323.21|328.52|326.52|328.77|326.77|324.37|322.37|812
1609000200000|2020-12-26 16:30:00|328.5|326.5|327.33|325.33|328.63|326.63|326.17|324.17|806
1609000500000|2020-12-26 16:35:00|327.36|325.36|328.71|326.71|329.75|327.75|326.82|324.82|778
1609000800000|2020-12-26 16:40:00|328.76|326.76|326.55|324.55|328.99|326.99|326.54|324.54|726
1609001100000|2020-12-26 16:45:00|326.54|324.54|327.05|325.05|328.07|326.07|326.41|324.41|680
1609001400000|2020-12-26 16:50:00|327.09|325.09|327.6|325.6|328.48|326.48|326.72|324.72|633
1609001700000|2020-12-26 16:55:00|327.64|325.64|327.69|325.69|328.28|326.28|327.22|325.22|500
1609002000000|2020-12-26 17:00:00|327.68|325.68|327.36|325.36|328.22|326.22|326.79|324.79|669
1609002300000|2020-12-26 17:05:00|327.41|325.41|326.55|324.55|327.45|325.45|326.44|324.44|562
1609002600000|2020-12-26 17:10:00|326.53|324.53|325.47|323.47|326.54|324.54|324.87|322.87|575
1609002900000|2020-12-26 17:15:00|325.46|323.46|324.01|322.01|326.13|324.13|323.36|321.36|718
1609003200000|2020-12-26 17:20:00|324.02|322.02|323.82|321.82|324.15|322.15|322.39|320.39|657
1609003500000|2020-12-26 17:25:00|323.81|321.81|324.19|322.19|325.31|323.31|323.67|321.67|590
1609003800000|2020-12-26 17:30:00|324.21|322.21|324.61|322.61|325.53|323.53|324.07|322.07|608
1609004100000|2020-12-26 17:35:00|324.62|322.62|326.26|324.26|326.29|324.29|324.62|322.62|574
1609004400000|2020-12-26 17:40:00|326.27|324.27|325.81|323.81|326.58|324.58|325.24|323.24|561
1609004700000|2020-12-26 17:45:00|325.8|323.8|325.65|323.65|326.68|324.68|325.38|323.38|521
1609005000000|2020-12-26 17:50:00|325.64|323.64|325.73|323.73|326.05|324.05|324.96|322.96|590
1609005300000|2020-12-26 17:55:00|325.57|323.57|325.95|323.95|326.96|324.96|325.53|323.53|519
1609005600000|2020-12-26 18:00:00|325.94|323.94|326.11|324.11|326.61|324.61|325.83|323.83|478
1609005900000|2020-12-26 18:05:00|326.1|324.1|326.93|324.93|327.78|325.78|325.78|323.78|527
1609006200000|2020-12-26 18:10:00|326.96|324.96|326.87|324.87|327.06|325.06|326.33|324.33|466
1609006500000|2020-12-26 18:15:00|326.88|324.88|325.84|323.84|326.96|324.96|325.6|323.6|498
1609006800000|2020-12-26 18:20:00|325.81|323.81|323.39|321.39|326|324|322.51|320.51|602
1609007100000|2020-12-26 18:25:00|323.44|321.44|324.22|322.22|324.3|322.3|323.37|321.37|432
1609007400000|2020-12-26 18:30:00|324.23|322.23|323.92|321.92|324.44|322.44|323.64|321.64|427
1609007700000|2020-12-26 18:35:00|323.91|321.91|323.85|321.85|324.19|322.19|323.61|321.61|431
1609008000000|2020-12-26 18:40:00|323.89|321.89|322.17|320.17|323.92|321.92|321.81|319.81|621
1609008300000|2020-12-26 18:45:00|322.18|320.18|323.14|321.14|323.24|321.24|321.81|319.81|497
1609008600000|2020-12-26 18:50:00|323.24|321.24|324.04|322.04|324.75|322.75|322.91|320.91|618
1609008900000|2020-12-26 18:55:00|324.06|322.06|323.06|321.06|324.2|322.2|322.42|320.42|618
1609009200000|2020-12-26 19:00:00|323.07|321.07|322.95|320.95|323.57|321.57|322.8|320.8|416
1609009500000|2020-12-26 19:05:00|322.94|320.94|323.56|321.56|323.61|321.61|322.94|320.94|402
1609009800000|2020-12-26 19:10:00|323.55|321.55|322.88|320.88|323.55|321.55|322.58|320.58|364
1609010100000|2020-12-26 19:15:00|322.87|320.87|322.99|320.99|323.29|321.29|322.43|320.43|485
1609010400000|2020-12-26 19:20:00|323|321|323.2|321.2|323.81|321.81|322.9|320.9|391
1609010700000|2020-12-26 19:25:00|323.21|321.21|323.18|321.18|323.65|321.65|322.76|320.76|385
1609011000000|2020-12-26 19:30:00|323.17|321.17|323.35|321.35|323.72|321.72|322.94|320.94|457
1609011300000|2020-12-26 19:35:00|323.36|321.36|323.45|321.45|323.93|321.93|323.36|321.36|501
1609011600000|2020-12-26 19:40:00|323.39|321.39|323.59|321.59|324.35|322.35|323.34|321.34|465
1609011900000|2020-12-26 19:45:00|323.65|321.65|324|322|324.14|322.14|323.6|321.6|451
1609012200000|2020-12-26 19:50:00|324.03|322.03|324.51|322.51|324.53|322.53|323.94|321.94|352
1609012500000|2020-12-26 19:55:00|324.52|322.52|324.16|322.16|324.7|322.7|323.61|321.61|543
1609012800000|2020-12-26 20:00:00|324.18|322.18|324.12|322.12|324.62|322.62|323.55|321.55|622
1609013100000|2020-12-26 20:05:00|324.13|322.13|324.04|322.04|324.67|322.67|323.77|321.77|505
1609013400000|2020-12-26 20:10:00|324.05|322.05|323.84|321.84|324.12|322.12|323.27|321.27|546
1609013700000|2020-12-26 20:15:00|323.85|321.85|324.04|322.04|324.35|322.35|323.75|321.75|482
1609014000000|2020-12-26 20:20:00|324.05|322.05|324.6|322.6|324.6|322.6|323.65|321.65|479
1609014300000|2020-12-26 20:25:00|324.59|322.59|326.73|324.73|327.25|325.25|324.59|322.59|583
1609014600000|2020-12-26 20:30:00|326.74|324.74|326.6|324.6|327.12|325.12|325.94|323.94|635
1609014900000|2020-12-26 20:35:00|326.59|324.59|327.87|325.87|327.9|325.9|325.33|323.33|765
1609015200000|2020-12-26 20:40:00|327.86|325.86|327.35|325.35|327.89|325.89|326.54|324.54|661
1609015500000|2020-12-26 20:45:00|327.33|325.33|326.24|324.24|327.36|325.36|326|324|605
1609015800000|2020-12-26 20:50:00|326.22|324.22|327.07|325.07|327.12|325.12|326.06|324.06|512
1609016100000|2020-12-26 20:55:00|327.05|325.05|326.93|324.93|327.91|325.91|326.53|324.53|523
1609016400000|2020-12-26 21:00:00|326.94|324.94|325.96|323.96|327.47|325.47|324.73|322.73|813
1609016700000|2020-12-26 21:05:00|325.91|323.91|327.24|325.24|327.36|325.36|325.14|323.14|760
1609017000000|2020-12-26 21:10:00|327.25|325.25|328.64|326.64|328.74|326.74|327.22|325.22|606
1609017300000|2020-12-26 21:15:00|328.62|326.62|328.97|326.97|329.31|327.31|328.53|326.53|473
1609017600000|2020-12-26 21:20:00|328.98|326.98|328.69|326.69|329.48|327.48|328.64|326.64|541
1609017900000|2020-12-26 21:25:00|328.7|326.7|328.51|326.51|329.27|327.27|327.82|325.82|481
1609018200000|2020-12-26 21:30:00|328.5|326.5|327.33|325.33|328.54|326.54|327.22|325.22|657
1609018500000|2020-12-26 21:35:00|327.32|325.32|328.39|326.39|328.62|326.62|327.08|325.08|690
1609018800000|2020-12-26 21:40:00|328.38|326.38|330.4|328.4|330.96|328.96|328.07|326.07|512
1609019100000|2020-12-26 21:45:00|330.42|328.42|329.1|327.1|330.73|328.73|329.05|327.05|723
1609019400000|2020-12-26 21:50:00|329.09|327.09|328.81|326.81|329.13|327.13|327.9|325.9|718
1609019700000|2020-12-26 21:55:00|328.85|326.85|329|327|329|327|328.13|326.13|440
1609020000000|2020-12-26 22:00:00|329.02|327.02|328.56|326.56|329.15|327.15|328.34|326.34|392
1609020300000|2020-12-26 22:05:00|328.57|326.57|327.77|325.77|329.01|327.01|327.59|325.59|408
1609020600000|2020-12-26 22:10:00|327.78|325.78|325.25|323.25|328.79|326.79|325.13|323.13|559
1609020900000|2020-12-26 22:15:00|325.26|323.26|321.55|319.55|326.21|324.21|320.79|318.79|652
1609021200000|2020-12-26 22:20:00|321.52|319.52|323.2|321.2|323.35|321.35|321.52|319.52|431
1609021500000|2020-12-26 22:25:00|323.24|321.24|323.6|321.6|323.66|321.66|322.73|320.73|369
1609021800000|2020-12-26 22:30:00|323.61|321.61|322.93|320.93|323.73|321.73|322.57|320.57|532
1609022100000|2020-12-26 22:35:00|322.92|320.92|323.29|321.29|323.64|321.64|322.77|320.77|464
1609022400000|2020-12-26 22:40:00|323.28|321.28|323.48|321.48|323.48|321.48|323.07|321.07|349
1609022700000|2020-12-26 22:45:00|323.45|321.45|322.83|320.83|323.74|321.74|322.82|320.82|404
1609023000000|2020-12-26 22:50:00|322.8|320.8|323.72|321.72|324.33|322.33|321.56|319.56|808
1609023300000|2020-12-26 22:55:00|323.66|321.66|323.89|321.89|323.89|321.89|322.98|320.98|605
1609023600000|2020-12-26 23:00:00|323.88|321.88|324.45|322.45|324.52|322.52|323.61|321.61|560
1609023900000|2020-12-26 23:05:00|324.42|322.42|326.88|324.88|327.35|325.35|324.42|322.42|687
1609024200000|2020-12-26 23:10:00|326.91|324.91|326.63|324.63|327.42|325.42|326.48|324.48|640
1609024500000|2020-12-26 23:15:00|326.61|324.61|324.49|322.49|327|325|324.41|322.41|668
1609024800000|2020-12-26 23:20:00|324.5|322.5|324.58|322.58|325.12|323.12|324.02|322.02|620
1609025100000|2020-12-26 23:25:00|324.61|322.61|324.08|322.08|324.62|322.62|324|322|472
1609025400000|2020-12-26 23:30:00|324.03|322.03|324.78|322.78|325.23|323.23|323.88|321.88|512
1609025700000|2020-12-26 23:35:00|324.77|322.77|324.72|322.72|325.11|323.11|324.29|322.29|590
1609026000000|2020-12-26 23:40:00|324.71|322.71|322.89|320.89|324.93|322.93|322.47|320.47|671
1609026300000|2020-12-26 23:45:00|322.9|320.9|324.1|322.1|324.19|322.19|322.65|320.65|674
1609026600000|2020-12-26 23:50:00|324.17|322.17|323.8|321.8|324.44|322.44|323.61|321.61|519
1609026900000|2020-12-26 23:55:00|323.79|321.79|324.33|322.33|324.33|322.33|323.67|321.67|522
1609027200000|2020-12-27 00:00:00|324.37|322.37|323.36|321.36|324.37|322.37|322.97|320.97|595
1609027500000|2020-12-27 00:05:00|323.35|321.35|322.83|320.83|323.94|321.94|322.74|320.74|603
1609027800000|2020-12-27 00:10:00|322.81|320.81|323.72|321.72|324.17|322.17|322.76|320.76|471
1609028100000|2020-12-27 00:15:00|323.71|321.71|321.58|319.58|324.09|322.09|321.45|319.45|649
1609028400000|2020-12-27 00:20:00|321.56|319.56|321.84|319.84|322.09|320.09|321.26|319.26|556
1609028700000|2020-12-27 00:25:00|321.9|319.9|326.8|324.8|326.82|324.82|321.75|319.75|567
1609029000000|2020-12-27 00:30:00|326.81|324.81|328.99|326.99|329.58|327.58|326.81|324.81|748
1609029300000|2020-12-27 00:35:00|329|327|327.87|325.87|329|327|327.82|325.82|686
1609029600000|2020-12-27 00:40:00|327.86|325.86|325.34|323.34|327.88|325.88|325.3|323.3|690
1609029900000|2020-12-27 00:45:00|325.38|323.38|325.46|323.46|325.91|323.91|324.78|322.78|585
1609030200000|2020-12-27 00:50:00|325.45|323.45|326.02|324.02|326.05|324.05|325.24|323.24|460
1609030500000|2020-12-27 00:55:00|326.03|324.03|326.33|324.33|326.45|324.45|325.53|323.53|600
1609030800000|2020-12-27 01:00:00|326.32|324.32|328.11|326.11|328.48|326.48|326.22|324.22|641
1609031100000|2020-12-27 01:05:00|328.18|326.18|327.65|325.65|328.87|326.87|326.99|324.99|726
1609031400000|2020-12-27 01:10:00|327.67|325.67|326.57|324.57|328.29|326.29|326.54|324.54|589
1609031700000|2020-12-27 01:15:00|326.55|324.55|327.64|325.64|327.86|325.86|326.55|324.55|598
1609032000000|2020-12-27 01:20:00|327.61|325.61|327.49|325.49|327.82|325.82|327.17|325.17|524
1609032300000|2020-12-27 01:25:00|327.51|325.51|328.18|326.18|328.94|326.94|327.4|325.4|510
1609032600000|2020-12-27 01:30:00|328.17|326.17|328.47|326.47|328.92|326.92|328.01|326.01|532
1609032900000|2020-12-27 01:35:00|328.43|326.43|330.48|328.48|330.54|328.54|328.25|326.25|597
1609033200000|2020-12-27 01:40:00|330.49|328.49|329.32|327.32|330.59|328.59|327.58|325.58|787
1609033500000|2020-12-27 01:45:00|329.33|327.33|327.34|325.34|329.35|327.35|327.34|325.34|676
1609033800000|2020-12-27 01:50:00|327.33|325.33|327.31|325.31|327.89|325.89|327.16|325.16|565
1609034100000|2020-12-27 01:55:00|327.3|325.3|328.23|326.23|328.42|326.42|327.3|325.3|546
1609034400000|2020-12-27 02:00:00|328.24|326.24|329.29|327.29|329.82|327.82|327.78|325.78|603
1609034700000|2020-12-27 02:05:00|329.32|327.32|333.05|331.05|333.09|331.09|329.29|327.29|605
1609035000000|2020-12-27 02:10:00|333.06|331.06|334.32|332.32|334.74|332.74|332.9|330.9|754
1609035300000|2020-12-27 02:15:00|334.33|332.33|340.1|338.1|340.13|338.13|334.31|332.31|720
1609035600000|2020-12-27 02:20:00|340.11|338.11|343.28|341.28|343.38|341.38|339.35|337.35|762
1609035900000|2020-12-27 02:25:00|343.26|341.26|344.6|342.6|344.6|342.6|342.19|340.19|799
1609036200000|2020-12-27 02:30:00|344.59|342.59|341.06|339.06|344.85|342.85|339.94|337.94|800
1609036500000|2020-12-27 02:35:00|341.05|339.05|341.25|339.25|341.73|339.73|340.49|338.49|606
1609036800000|2020-12-27 02:40:00|341.24|339.24|343.3|341.3|343.55|341.55|341.04|339.04|678
1609037100000|2020-12-27 02:45:00|343.28|341.28|340.99|338.99|343.31|341.31|340.72|338.72|632
1609037400000|2020-12-27 02:50:00|340.97|338.97|341.03|339.03|341.27|339.27|338.99|336.99|690
1609037700000|2020-12-27 02:55:00|341.04|339.04|340.07|338.07|341.49|339.49|339.96|337.96|658
1609038000000|2020-12-27 03:00:00|340.08|338.08|338.77|336.77|340.62|338.62|338.77|336.77|575
1609038300000|2020-12-27 03:05:00|338.79|336.79|339.1|337.1|339.61|337.61|338.25|336.25|628
1609038600000|2020-12-27 03:10:00|339.11|337.11|339.19|337.19|339.25|337.25|337.88|335.88|624
1609038900000|2020-12-27 03:15:00|339.25|337.25|337.42|335.42|339.65|337.65|337.4|335.4|438
1609039200000|2020-12-27 03:20:00|337.41|335.41|338.83|336.83|339.2|337.2|336.14|334.14|616
1609039500000|2020-12-27 03:25:00|338.82|336.82|338.67|336.67|338.84|336.84|337.6|335.6|526
1609039800000|2020-12-27 03:30:00|338.68|336.68|335.72|333.72|338.79|336.79|335.52|333.52|501
1609040100000|2020-12-27 03:35:00|335.74|333.74|334.31|332.31|336.83|334.83|334.05|332.05|670
1609040400000|2020-12-27 03:40:00|334.3|332.3|335.76|333.76|335.94|333.94|334.17|332.17|443
1609040700000|2020-12-27 03:45:00|335.7|333.7|337.02|335.02|337.34|335.34|335.02|333.02|548
1609041000000|2020-12-27 03:50:00|337.04|335.04|337.65|335.65|337.89|335.89|336.6|334.6|638
1609041300000|2020-12-27 03:55:00|337.66|335.66|337.97|335.97|338.18|336.18|337.4|335.4|497
1609041600000|2020-12-27 04:00:00|337.96|335.96|338.11|336.11|338.8|336.8|337.68|335.68|564
1609041900000|2020-12-27 04:05:00|338.12|336.12|337.62|335.62|338.42|336.42|336.79|334.79|564
1609042200000|2020-12-27 04:10:00|337.6|335.6|338.96|336.96|339.55|337.55|337.39|335.39|568
1609042500000|2020-12-27 04:15:00|338.95|336.95|339.99|337.99|340.99|338.99|338.87|336.87|579
1609042800000|2020-12-27 04:20:00|340.02|338.02|339.08|337.08|340.2|338.2|338.49|336.49|543
1609043100000|2020-12-27 04:25:00|339.06|337.06|340.1|338.1|340.17|338.17|338.98|336.98|456
1609043400000|2020-12-27 04:30:00|340.09|338.09|339.01|337.01|340.14|338.14|338.72|336.72|485
1609043700000|2020-12-27 04:35:00|339.03|337.03|338.32|336.32|339.38|337.38|337.76|335.76|537
1609044000000|2020-12-27 04:40:00|338.33|336.33|336.66|334.66|338.33|336.33|336.49|334.49|548
1609044300000|2020-12-27 04:45:00|336.61|334.61|336.6|334.6|337.2|335.2|336.42|334.42|466
1609044600000|2020-12-27 04:50:00|336.59|334.59|336.05|334.05|336.64|334.64|335.17|333.17|589
1609044900000|2020-12-27 04:55:00|336.06|334.06|336.5|334.5|336.54|334.54|335.44|333.44|365
1609045200000|2020-12-27 05:00:00|336.52|334.52|337.52|335.52|337.59|335.59|336.49|334.49|269
1609045500000|2020-12-27 05:05:00|337.56|335.56|338.02|336.02|338.4|336.4|337.19|335.19|434
1609045800000|2020-12-27 05:10:00|338.03|336.03|338.55|336.55|339.04|337.04|337.8|335.8|394
1609046100000|2020-12-27 05:15:00|338.62|336.62|338.11|336.11|339.17|337.17|337.93|335.93|477
1609046400000|2020-12-27 05:20:00|338.2|336.2|339.26|337.26|339.55|337.55|337.97|335.97|406
1609046700000|2020-12-27 05:25:00|339.25|337.25|338.37|336.37|339.53|337.53|338.06|336.06|407
1609047000000|2020-12-27 05:30:00|338.48|336.48|337.92|335.92|338.69|336.69|337.78|335.78|409
1609047300000|2020-12-27 05:35:00|338|336|337.19|335.19|338.29|336.29|337.01|335.01|503
1609047600000|2020-12-27 05:40:00|337.17|335.17|337.27|335.27|337.54|335.54|336.64|334.64|388
1609047900000|2020-12-27 05:45:00|337.28|335.28|338.87|336.87|339.02|337.02|337.28|335.28|443
1609048200000|2020-12-27 05:50:00|338.89|336.89|338.33|336.33|338.94|336.94|338.14|336.14|513
1609048500000|2020-12-27 05:55:00|338.34|336.34|337.27|335.27|338.76|336.76|337.27|335.27|605
1609048800000|2020-12-27 06:00:00|337.29|335.29|341.57|339.57|341.87|339.87|337.17|335.17|717
1609049100000|2020-12-27 06:05:00|341.56|339.56|341.2|339.2|342.11|340.11|340.78|338.78|761
1609049400000|2020-12-27 06:10:00|341.13|339.13|340.96|338.96|341.38|339.38|340.51|338.51|591
1609049700000|2020-12-27 06:15:00|340.97|338.97|340.08|338.08|341.1|339.1|338.85|336.85|716
1609050000000|2020-12-27 06:20:00|340.07|338.07|340.81|338.81|340.87|338.87|340.04|338.04|506
1609050300000|2020-12-27 06:25:00|340.76|338.76|343.04|341.04|343.04|341.04|340.61|338.61|533
1609050600000|2020-12-27 06:30:00|343.05|341.05|343.35|341.35|343.83|341.83|342.45|340.45|654
1609050900000|2020-12-27 06:35:00|343.34|341.34|341.15|339.15|343.44|341.44|340.97|338.97|668
1609051200000|2020-12-27 06:40:00|341.12|339.12|340.92|338.92|341.52|339.52|340.59|338.59|621
1609051500000|2020-12-27 06:45:00|340.9|338.9|340.71|338.71|341.25|339.25|340.27|338.27|553
1609051800000|2020-12-27 06:50:00|340.72|338.72|340.74|338.74|341.52|339.52|339.95|337.95|547
1609052100000|2020-12-27 06:55:00|340.75|338.75|340.37|338.37|340.75|338.75|339.79|337.79|555
1609052400000|2020-12-27 07:00:00|340.36|338.36|339.74|337.74|340.51|338.51|339.45|337.45|543
1609052700000|2020-12-27 07:05:00|339.77|337.77|338.7|336.7|339.81|337.81|338.03|336.03|557
1609053000000|2020-12-27 07:10:00|338.69|336.69|338.82|336.82|338.91|336.91|337.23|335.23|579
1609053300000|2020-12-27 07:15:00|338.83|336.83|339.02|337.02|339.51|337.51|338.82|336.82|510
1609053600000|2020-12-27 07:20:00|339.01|337.01|339.47|337.47|339.56|337.56|338.81|336.81|361
1609053900000|2020-12-27 07:25:00|339.48|337.48|340.74|338.74|341.14|339.14|339.48|337.48|414
1609054200000|2020-12-27 07:30:00|340.73|338.73|341.25|339.25|343.35|341.35|340.53|338.53|650
1609054500000|2020-12-27 07:35:00|341.2|339.2|341.95|339.95|342.41|340.41|340.9|338.9|653
1609054800000|2020-12-27 07:40:00|341.86|339.86|341.05|339.05|341.98|339.98|341|339|505
1609055100000|2020-12-27 07:45:00|341.06|339.06|340.65|338.65|341.4|339.4|340.3|338.3|585
1609055400000|2020-12-27 07:50:00|340.67|338.67|340.58|338.58|341.19|339.19|340.37|338.37|437
1609055700000|2020-12-27 07:55:00|340.57|338.57|339.88|337.88|340.75|338.75|339.74|337.74|389
1609056000000|2020-12-27 08:00:00|339.91|337.91|339.93|337.93|340.84|338.84|339.83|337.83|535
1609056300000|2020-12-27 08:05:00|339.9|337.9|340.62|338.62|341.02|339.02|339.83|337.83|514
1609056600000|2020-12-27 08:10:00|340.63|338.63|340.23|338.23|340.71|338.71|340.18|338.18|537
1609056900000|2020-12-27 08:15:00|340.22|338.22|339.46|337.46|340.28|338.28|339.42|337.42|485
1609057200000|2020-12-27 08:20:00|339.48|337.48|338.62|336.62|339.82|337.82|337.62|335.62|632
1609057500000|2020-12-27 08:25:00|338.61|336.61|336.07|334.07|338.63|336.63|335.29|333.29|725
1609057800000|2020-12-27 08:30:00|336.09|334.09|336.95|334.95|337.37|335.37|335.99|333.99|597
1609058100000|2020-12-27 08:35:00|336.96|334.96|337.26|335.26|337.47|335.47|336.6|334.6|579
1609058400000|2020-12-27 08:40:00|337.25|335.25|337.2|335.2|337.52|335.52|337.01|335.01|485
1609058700000|2020-12-27 08:45:00|337.19|335.19|338.99|336.99|339.31|337.31|337.14|335.14|537
1609059000000|2020-12-27 08:50:00|338.98|336.98|340.25|338.25|340.42|338.42|338.31|336.31|592
1609059300000|2020-12-27 08:55:00|340.24|338.24|335.54|333.54|340.45|338.45|335.27|333.27|708
1609059600000|2020-12-27 09:00:00|335.53|333.53|337.55|335.55|337.55|335.55|332.49|330.49|869
1609059900000|2020-12-27 09:05:00|337.56|335.56|336.92|334.92|337.92|335.92|336.71|334.71|749
1609060200000|2020-12-27 09:10:00|336.83|334.83|337.45|335.45|337.51|335.51|336.07|334.07|682
1609060500000|2020-12-27 09:15:00|337.44|335.44|336.24|334.24|337.6|335.6|336.24|334.24|632
1609060800000|2020-12-27 09:20:00|336.26|334.26|336.85|334.85|337.4|335.4|335.95|333.95|542
1609061100000|2020-12-27 09:25:00|336.84|334.84|337.01|335.01|337.31|335.31|336.54|334.54|408
1609061400000|2020-12-27 09:30:00|337.02|335.02|336.32|334.32|337.19|335.19|336.06|334.06|400
1609061700000|2020-12-27 09:35:00|336.33|334.33|335.07|333.07|336.57|334.57|335.07|333.07|646
1609062000000|2020-12-27 09:40:00|335.06|333.06|335.32|333.32|335.7|333.7|333.86|331.86|570
1609062300000|2020-12-27 09:45:00|335.28|333.28|336.62|334.62|336.88|334.88|335.27|333.27|567
1609062600000|2020-12-27 09:50:00|336.63|334.63|337.65|335.65|337.83|335.83|336.34|334.34|596
1609062900000|2020-12-27 09:55:00|337.62|335.62|337.74|335.74|338.04|336.04|337.23|335.23|503
1609063200000|2020-12-27 10:00:00|337.7|335.7|337.39|335.39|337.77|335.77|337.09|335.09|432
1609063500000|2020-12-27 10:05:00|337.38|335.38|338|336|338.32|336.32|337.38|335.38|524
1609063800000|2020-12-27 10:10:00|338.04|336.04|339.19|337.19|339.3|337.3|337.66|335.66|519
1609064100000|2020-12-27 10:15:00|339.2|337.2|337.17|335.17|339.25|337.25|336.97|334.97|611
1609064400000|2020-12-27 10:20:00|337.18|335.18|337.08|335.08|337.75|335.75|336.95|334.95|534
1609064700000|2020-12-27 10:25:00|337.07|335.07|335.56|333.56|337.08|335.08|335.09|333.09|494
1609065000000|2020-12-27 10:30:00|335.57|333.57|336.37|334.37|336.56|334.56|335.17|333.17|503
1609065300000|2020-12-27 10:35:00|336.35|334.35|336.27|334.27|336.89|334.89|336.27|334.27|377
1609065600000|2020-12-27 10:40:00|336.26|334.26|335.92|333.92|336.5|334.5|335.84|333.84|437
1609065900000|2020-12-27 10:45:00|335.93|333.93|337.35|335.35|337.49|335.49|335.64|333.64|447
1609066200000|2020-12-27 10:50:00|337.34|335.34|337.28|335.28|337.69|335.69|336.49|334.49|393
1609066500000|2020-12-27 10:55:00|337.27|335.27|337.33|335.33|337.81|335.81|337.18|335.18|376
1609066800000|2020-12-27 11:00:00|337.32|335.32|337.66|335.66|337.99|335.99|336.9|334.9|580
1609067100000|2020-12-27 11:05:00|337.69|335.69|339.25|337.25|339.6|337.6|337.69|335.69|695
1609067400000|2020-12-27 11:10:00|339.2|337.2|336.37|334.37|339.28|337.28|336.36|334.36|685
1609067700000|2020-12-27 11:15:00|336.33|334.33|337.44|335.44|337.54|335.54|335.81|333.81|691
1609068000000|2020-12-27 11:20:00|337.43|335.43|337.09|335.09|338.64|336.64|337.03|335.03|564
1609068300000|2020-12-27 11:25:00|337.07|335.07|336.85|334.85|337.39|335.39|336.8|334.8|559
1609068600000|2020-12-27 11:30:00|336.87|334.87|333.21|331.21|336.94|334.94|333.09|331.09|568
1609068900000|2020-12-27 11:35:00|333.19|331.19|325.75|323.75|333.75|331.75|321.52|319.52|941
1609069200000|2020-12-27 11:40:00|325.71|323.71|323.79|321.79|327.07|325.07|320.96|318.96|1024
1609069500000|2020-12-27 11:45:00|323.7|321.7|327.45|325.45|327.71|325.71|323.67|321.67|914
1609069800000|2020-12-27 11:50:00|327.35|325.35|327.98|325.98|328.57|326.57|326.66|324.66|751
1609070100000|2020-12-27 11:55:00|327.99|325.99|327.66|325.66|328.1|326.1|326.71|324.71|743
1609070400000|2020-12-27 12:00:00|327.67|325.67|324.62|322.62|327.69|325.69|324|322|847
1609070700000|2020-12-27 12:05:00|324.66|322.66|318.23|316.23|324.66|322.66|317.8|315.8|933
1609071000000|2020-12-27 12:10:00|318.2|316.2|315.62|313.62|318.2|316.2|312.14|310.14|1007
1609071300000|2020-12-27 12:15:00|315.57|313.57|315.28|313.28|318.51|316.51|314.64|312.64|886
1609071600000|2020-12-27 12:20:00|315.55|313.55|317.08|315.08|317.44|315.44|313.64|311.64|879
1609071900000|2020-12-27 12:25:00|317.07|315.07|316.79|314.79|317.69|315.69|315.83|313.83|793
1609072200000|2020-12-27 12:30:00|316.8|314.8|318.74|316.74|318.85|316.85|316.03|314.03|785
1609072500000|2020-12-27 12:35:00|318.81|316.81|321.3|319.3|321.44|319.44|318.79|316.79|729
1609072800000|2020-12-27 12:40:00|321.29|319.29|320.93|318.93|321.54|319.54|320.37|318.37|664
1609073100000|2020-12-27 12:45:00|320.97|318.97|322.59|320.59|322.95|320.95|320.7|318.7|676
1609073400000|2020-12-27 12:50:00|322.62|320.62|322.4|320.4|322.89|320.89|322.04|320.04|502
1609073700000|2020-12-27 12:55:00|322.41|320.41|321.7|319.7|322.97|320.97|321.7|319.7|511
1609074000000|2020-12-27 13:00:00|321.69|319.69|323.71|321.71|323.96|321.96|321.69|319.69|612
1609074300000|2020-12-27 13:05:00|323.65|321.65|322.16|320.16|323.65|321.65|321.38|319.38|650
1609074600000|2020-12-27 13:10:00|322.17|320.17|322.26|320.26|322.26|320.26|320.89|318.89|677
1609074900000|2020-12-27 13:15:00|322.29|320.29|323.25|321.25|325.07|323.07|322.29|320.29|656
1609075200000|2020-12-27 13:20:00|323.24|321.24|323.78|321.78|323.79|321.79|322.84|320.84|639
1609075500000|2020-12-27 13:25:00|323.79|321.79|323.47|321.47|324.19|322.19|323.1|321.1|470
1609075800000|2020-12-27 13:30:00|323.48|321.48|323.78|321.78|324|322|322.6|320.6|536
1609076100000|2020-12-27 13:35:00|323.79|321.79|328.37|326.37|328.37|326.37|323.79|321.79|651
1609076400000|2020-12-27 13:40:00|328.36|326.36|333.4|331.4|333.45|331.45|328.32|326.32|805
1609076700000|2020-12-27 13:45:00|333.42|331.42|338.73|336.73|338.74|336.74|332.81|330.81|870
1609077000000|2020-12-27 13:50:00|338.74|336.74|346.17|344.17|346.17|344.17|338.06|336.06|863
1609077300000|2020-12-27 13:55:00|346.18|344.18|347.81|345.81|348.11|346.11|344.24|342.24|956
1609077600000|2020-12-27 14:00:00|347.8|345.8|346.52|344.52|349.35|347.35|345.98|343.98|951
1609077900000|2020-12-27 14:05:00|346.56|344.56|349.18|347.18|350.7|348.7|346.34|344.34|882
1609078200000|2020-12-27 14:10:00|349.2|347.2|348.48|346.48|349.69|347.69|347.76|345.76|822
1609078500000|2020-12-27 14:15:00|348.5|346.5|346.32|344.32|349.18|347.18|344.75|342.75|821
1609078800000|2020-12-27 14:20:00|346.29|344.29|347.6|345.6|348.98|346.98|345.18|343.18|742
1609079100000|2020-12-27 14:25:00|347.59|345.59|347.04|345.04|348.32|346.32|346.46|344.46|797
1609079400000|2020-12-27 14:30:00|347.09|345.09|355.05|353.05|356.38|354.38|347.08|345.08|898
1609079700000|2020-12-27 14:35:00|354.98|352.98|354.1|352.1|358.08|356.08|353.73|351.73|897
1609080000000|2020-12-27 14:40:00|354.26|352.26|356.71|354.71|359.8|357.8|353.29|351.29|911
1609080300000|2020-12-27 14:45:00|356.72|354.72|357.94|355.94|360.26|358.26|356.72|354.72|866
1609080600000|2020-12-27 14:50:00|357.93|355.93|356.11|354.11|358.04|356.04|354.91|352.91|811
1609080900000|2020-12-27 14:55:00|356.1|354.1|352.62|350.62|356.4|354.4|348.93|346.93|858
1609081200000|2020-12-27 15:00:00|352.67|350.67|354.88|352.88|356.69|354.69|352.67|350.67|911
1609081500000|2020-12-27 15:05:00|354.84|352.84|355.01|353.01|356.05|354.05|353.84|351.84|806
1609081800000|2020-12-27 15:10:00|354.99|352.99|351.64|349.64|355.14|353.14|351.27|349.27|814
1609082100000|2020-12-27 15:15:00|351.63|349.63|354.37|352.37|355.39|353.39|351.63|349.63|832
1609082400000|2020-12-27 15:20:00|354.39|352.39|349.73|347.73|354.63|352.63|349.53|347.53|844
1609082700000|2020-12-27 15:25:00|349.71|347.71|350.54|348.54|353.16|351.16|348.32|346.32|917
1609083000000|2020-12-27 15:30:00|350.55|348.55|353.61|351.61|354.27|352.27|350.52|348.52|807
1609083300000|2020-12-27 15:35:00|353.62|351.62|354.37|352.37|354.37|352.37|351.37|349.37|771
1609083600000|2020-12-27 15:40:00|354.36|352.36|355.08|353.08|355.67|353.67|353.94|351.94|683
1609083900000|2020-12-27 15:45:00|355.07|353.07|355.86|353.86|356.52|354.52|354.49|352.49|670
1609084200000|2020-12-27 15:50:00|355.85|353.85|356.04|354.04|356.16|354.16|355.39|353.39|586
1609084500000|2020-12-27 15:55:00|356.05|354.05|362|360|363.38|361.38|356.03|354.03|846
1609084800000|2020-12-27 16:00:00|361.98|359.98|363.86|361.86|366.09|364.09|360.91|358.91|985
1609085100000|2020-12-27 16:05:00|363.85|361.85|357.27|355.27|363.85|361.85|356.39|354.39|948
1609085400000|2020-12-27 16:10:00|357.28|355.28|360.56|358.56|360.57|358.57|354.72|352.72|931
1609085700000|2020-12-27 16:15:00|360.55|358.55|356.39|354.39|360.68|358.68|356.11|354.11|894
1609086000000|2020-12-27 16:20:00|356.42|354.42|352.65|350.65|357.84|355.84|352.42|350.42|995
1609086300000|2020-12-27 16:25:00|352.69|350.69|355.53|353.53|355.82|353.82|349.32|347.32|940
1609086600000|2020-12-27 16:30:00|355.48|353.48|352.32|350.32|355.81|353.81|352.1|350.1|940
1609086900000|2020-12-27 16:35:00|352.35|350.35|352.16|350.16|353.19|351.19|350.25|348.25|991
1609087200000|2020-12-27 16:40:00|352.15|350.15|353.2|351.2|353.78|351.78|350.93|348.93|808
1609087500000|2020-12-27 16:45:00|353.18|351.18|353.03|351.03|353.85|351.85|350.9|348.9|798
1609087800000|2020-12-27 16:50:00|353.06|351.06|353.04|351.04|353.55|351.55|349.84|347.84|830
1609088100000|2020-12-27 16:55:00|353.06|351.06|353.18|351.18|354.24|352.24|352.92|350.92|653
1609088400000|2020-12-27 17:00:00|353.19|351.19|351.15|349.15|353.31|351.31|350.27|348.27|783
1609088700000|2020-12-27 17:05:00|351.1|349.1|349.22|347.22|351.65|349.65|348.8|346.8|696
1609089000000|2020-12-27 17:10:00|349.26|347.26|348.97|346.97|349.77|347.77|348.22|346.22|722
1609089300000|2020-12-27 17:15:00|348.99|346.99|350.49|348.49|350.59|348.59|348.63|346.63|645
1609089600000|2020-12-27 17:20:00|350.51|348.51|350.16|348.16|350.7|348.7|349.41|347.41|621
1609089900000|2020-12-27 17:25:00|350.12|348.12|349.84|347.84|350.29|348.29|349.31|347.31|590
1609090200000|2020-12-27 17:30:00|349.85|347.85|351.32|349.32|351.51|349.51|349.04|347.04|691
1609090500000|2020-12-27 17:35:00|351.31|349.31|349.18|347.18|351.42|349.42|348.98|346.98|619
1609090800000|2020-12-27 17:40:00|349.1|347.1|345.97|343.97|349.14|347.14|345.86|343.86|796
1609091100000|2020-12-27 17:45:00|345.98|343.98|346.69|344.69|346.97|344.97|345.98|343.98|682
1609091400000|2020-12-27 17:50:00|346.68|344.68|347.16|345.16|347.49|345.49|346.59|344.59|697
1609091700000|2020-12-27 17:55:00|347.15|345.15|348.17|346.17|348.23|346.23|346.52|344.52|599
1609092000000|2020-12-27 18:00:00|348.16|346.16|348.39|346.39|350.49|348.49|347.62|345.62|762
1609092300000|2020-12-27 18:05:00|348.41|346.41|349.68|347.68|349.81|347.81|348.41|346.41|688
1609092600000|2020-12-27 18:10:00|349.67|347.67|349.94|347.94|350.22|348.22|348.92|346.92|513
1609092900000|2020-12-27 18:15:00|349.95|347.95|349.46|347.46|349.97|347.97|349.26|347.26|410
1609093200000|2020-12-27 18:20:00|349.48|347.48|349.68|347.68|350.02|348.02|348.78|346.78|554
1609093500000|2020-12-27 18:25:00|349.71|347.71|349.26|347.26|350.23|348.23|349.1|347.1|525
1609093800000|2020-12-27 18:30:00|349.25|347.25|349.1|347.1|349.34|347.34|348.5|346.5|507
1609094100000|2020-12-27 18:35:00|349.11|347.11|347.54|345.54|349.12|347.12|347.03|345.03|559
1609094400000|2020-12-27 18:40:00|347.53|345.53|348.17|346.17|348.32|346.32|347.28|345.28|492
1609094700000|2020-12-27 18:45:00|348.18|346.18|349.55|347.55|349.62|347.62|348.04|346.04|503
1609095000000|2020-12-27 18:50:00|349.54|347.54|349.17|347.17|349.81|347.81|349.04|347.04|466
1609095300000|2020-12-27 18:55:00|349.16|347.16|349.53|347.53|349.8|347.8|349.14|347.14|399
1609095600000|2020-12-27 19:00:00|349.55|347.55|350.08|348.08|350.19|348.19|349.44|347.44|472
1609095900000|2020-12-27 19:05:00|350.07|348.07|349.61|347.61|350.07|348.07|349.3|347.3|524
1609096200000|2020-12-27 19:10:00|349.62|347.62|349.99|347.99|350.04|348.04|348.83|346.83|514
1609096500000|2020-12-27 19:15:00|349.98|347.98|351.03|349.03|351.14|349.14|349.86|347.86|645
1609096800000|2020-12-27 19:20:00|351.04|349.04|351.41|349.41|351.45|349.45|350.88|348.88|468
1609097100000|2020-12-27 19:25:00|351.4|349.4|351.12|349.12|352|350|351.03|349.03|657
1609097400000|2020-12-27 19:30:00|351.13|349.13|351.79|349.79|352.09|350.09|351.13|349.13|545
1609097700000|2020-12-27 19:35:00|351.75|349.75|351.3|349.3|351.88|349.88|351.2|349.2|485
1609098000000|2020-12-27 19:40:00|351.31|349.31|351.15|349.15|351.46|349.46|350.97|348.97|467
1609098300000|2020-12-27 19:45:00|351.16|349.16|352.67|350.67|353.01|351.01|351.15|349.15|599
1609098600000|2020-12-27 19:50:00|352.69|350.69|351.75|349.75|352.71|350.71|351.4|349.4|595
1609098900000|2020-12-27 19:55:00|351.77|349.77|352.14|350.14|352.22|350.22|351.6|349.6|433
1609099200000|2020-12-27 20:00:00|352.16|350.16|349.83|347.83|352.21|350.21|349.8|347.8|662
1609099500000|2020-12-27 20:05:00|349.79|347.79|349.23|347.23|349.89|347.89|349|347|669
1609099800000|2020-12-27 20:10:00|349.22|347.22|349.44|347.44|349.51|347.51|348.95|346.95|526
1609100100000|2020-12-27 20:15:00|349.42|347.42|348.56|346.56|349.46|347.46|347.99|345.99|581
1609100400000|2020-12-27 20:20:00|348.55|346.55|348.18|346.18|348.65|346.65|348.04|346.04|569
1609100700000|2020-12-27 20:25:00|348.2|346.2|348.08|346.08|348.2|346.2|347.74|345.74|551
1609101000000|2020-12-27 20:30:00|348.07|346.07|344.87|342.87|348.76|346.76|344.31|342.31|743
1609101300000|2020-12-27 20:35:00|344.85|342.85|342.73|340.73|345.8|343.8|342.54|340.54|753
1609101600000|2020-12-27 20:40:00|342.7|340.7|343.72|341.72|344.49|342.49|342.7|340.7|622
1609101900000|2020-12-27 20:45:00|343.68|341.68|336.86|334.86|343.75|341.75|335.53|333.53|937
1609102200000|2020-12-27 20:50:00|336.88|334.88|336.51|334.51|339.13|337.13|336.51|334.51|816
1609102500000|2020-12-27 20:55:00|336.5|334.5|335.38|333.38|338.09|336.09|335.33|333.33|861
1609102800000|2020-12-27 21:00:00|335.42|333.42|335.84|333.84|337.91|335.91|335.02|333.02|804
1609103100000|2020-12-27 21:05:00|335.85|333.85|336.36|334.36|337.24|335.24|335.42|333.42|744
1609103400000|2020-12-27 21:10:00|336.35|334.35|334.01|332.01|336.52|334.52|332.95|330.95|716
1609103700000|2020-12-27 21:15:00|334.02|332.02|329.87|327.87|334.32|332.32|329.83|327.83|916
1609104000000|2020-12-27 21:20:00|329.93|327.93|334.07|332.07|334.67|332.67|329.66|327.66|946
1609104300000|2020-12-27 21:25:00|334.09|332.09|332.99|330.99|334.59|332.59|332.74|330.74|878
1609104600000|2020-12-27 21:30:00|332.96|330.96|338.78|336.78|339.18|337.18|332.8|330.8|759
1609104900000|2020-12-27 21:35:00|338.8|336.8|341.26|339.26|343.21|341.21|338.8|336.8|810
1609105200000|2020-12-27 21:40:00|341.23|339.23|340.82|338.82|341.51|339.51|339.39|337.39|732
1609105500000|2020-12-27 21:45:00|340.84|338.84|341.3|339.3|342.01|340.01|340.72|338.72|592
1609105800000|2020-12-27 21:50:00|341.29|339.29|341.52|339.52|341.68|339.68|340.89|338.89|402
1609106100000|2020-12-27 21:55:00|341.53|339.53|342.09|340.09|342.22|340.22|341.01|339.01|460
1609106400000|2020-12-27 22:00:00|342.08|340.08|342.69|340.69|342.73|340.73|341.82|339.82|437
1609106700000|2020-12-27 22:05:00|342.7|340.7|345.51|343.51|345.55|343.55|342.7|340.7|499
1609107000000|2020-12-27 22:10:00|345.5|343.5|343.5|341.5|345.89|343.89|343.5|341.5|611
1609107300000|2020-12-27 22:15:00|343.51|341.51|342.18|340.18|343.63|341.63|342.17|340.17|399
1609107600000|2020-12-27 22:20:00|342.19|340.19|342.44|340.44|342.71|340.71|341.92|339.92|296
1609107900000|2020-12-27 22:25:00|342.43|340.43|343.07|341.07|343.3|341.3|342.43|340.43|398
1609108200000|2020-12-27 22:30:00|343.06|341.06|340.78|338.78|343.07|341.07|340.68|338.68|521
1609108500000|2020-12-27 22:35:00|340.63|338.63|340.3|338.3|341.06|339.06|339.86|337.86|552
1609108800000|2020-12-27 22:40:00|340.59|338.59|341.82|339.82|341.88|339.88|340.3|338.3|510
1609109100000|2020-12-27 22:45:00|341.83|339.83|341.14|339.14|341.99|339.99|340.62|338.62|469
1609109400000|2020-12-27 22:50:00|341.12|339.12|345.05|343.05|345.05|343.05|340.88|338.88|529
1609109700000|2020-12-27 22:55:00|345.04|343.04|345.06|343.06|345.27|343.27|344.79|342.79|356
1609110000000|2020-12-27 23:00:00|345.02|343.02|341.64|339.64|345.12|343.12|341.55|339.55|577
1609110300000|2020-12-27 23:05:00|341.65|339.65|343.28|341.28|343.54|341.54|341.4|339.4|599
1609110600000|2020-12-27 23:10:00|343.29|341.29|343.82|341.82|344.62|342.62|343.21|341.21|565
1609110900000|2020-12-27 23:15:00|343.83|341.83|342.82|340.82|343.85|341.85|341.98|339.98|691
1609111200000|2020-12-27 23:20:00|342.83|340.83|344.06|342.06|344.19|342.19|342.34|340.34|494
1609111500000|2020-12-27 23:25:00|344.07|342.07|346.19|344.19|346.51|344.51|344.05|342.05|536
1609111800000|2020-12-27 23:30:00|346.18|344.18|345.19|343.19|347.93|345.93|344.99|342.99|672
1609112100000|2020-12-27 23:35:00|345.17|343.17|345.2|343.2|346.28|344.28|344.86|342.86|569
1609112400000|2020-12-27 23:40:00|345.22|343.22|344.23|342.23|345.23|343.23|343.64|341.64|568
1609112700000|2020-12-27 23:45:00|344.21|342.21|341.77|339.77|344.23|342.23|341.36|339.36|625
1609113000000|2020-12-27 23:50:00|341.72|339.72|340.42|338.42|342.02|340.02|339.78|337.78|639
1609113300000|2020-12-27 23:55:00|340.41|338.41|338.48|336.48|340.41|338.41|337.37|335.37|724
1609113600000|2020-12-28 00:00:00|338.47|336.47|336.5|334.5|340.62|338.62|335.39|333.39|870
1609113900000|2020-12-28 00:05:00|336.48|334.48|342.87|340.87|343.13|341.13|336.45|334.45|835
1609114200000|2020-12-28 00:10:00|342.86|340.86|348.67|346.67|349|347|342.68|340.68|897
1609114500000|2020-12-28 00:15:00|348.65|346.65|352.48|350.48|353.56|351.56|347.11|345.11|911
1609114800000|2020-12-28 00:20:00|352.34|350.34|354.16|352.16|354.88|352.88|350.85|348.85|862
1609115100000|2020-12-28 00:25:00|354.15|352.15|352.12|350.12|354.47|352.47|351.19|349.19|852
1609115400000|2020-12-28 00:30:00|352.07|350.07|350.13|348.13|352.31|350.31|349.61|347.61|790
1609115700000|2020-12-28 00:35:00|350.1|348.1|349.3|347.3|350.7|348.7|348.67|346.67|778
1609116000000|2020-12-28 00:40:00|349.32|347.32|349.43|347.43|349.51|347.51|347.46|345.46|697
1609116300000|2020-12-28 00:45:00|349.39|347.39|349.84|347.84|349.88|347.88|347.93|345.93|636
1609116600000|2020-12-28 00:50:00|349.83|347.83|349.65|347.65|349.83|347.83|348.35|346.35|652
1609116900000|2020-12-28 00:55:00|349.63|347.63|348.92|346.92|350.41|348.41|348.38|346.38|605
1609117200000|2020-12-28 01:00:00|348.87|346.87|349.02|347.02|349.13|347.13|347.63|345.63|663
1609117500000|2020-12-28 01:05:00|349.04|347.04|353.56|351.56|353.8|351.8|348.85|346.85|762
1609117800000|2020-12-28 01:10:00|353.35|351.35|351.48|349.48|353.67|351.67|351.26|349.26|679
1609118100000|2020-12-28 01:15:00|351.49|349.49|351.23|349.23|352.45|350.45|350.39|348.39|751
1609118400000|2020-12-28 01:20:00|351.21|349.21|350.43|348.43|351.45|349.45|350.22|348.22|634
1609118700000|2020-12-28 01:25:00|350.41|348.41|349.62|347.62|350.45|348.45|349.35|347.35|644
1609119000000|2020-12-28 01:30:00|349.64|347.64|349.37|347.37|349.74|347.74|348.84|346.84|516
1609119300000|2020-12-28 01:35:00|349.35|347.35|349.58|347.58|349.91|347.91|349.26|347.26|518
1609119600000|2020-12-28 01:40:00|349.59|347.59|350.36|348.36|350.38|348.38|349.29|347.29|534
1609119900000|2020-12-28 01:45:00|350.35|348.35|346.88|344.88|350.38|348.38|346.88|344.88|628
1609120200000|2020-12-28 01:50:00|346.84|344.84|348.14|346.14|348.16|346.16|346.7|344.7|549
1609120500000|2020-12-28 01:55:00|348.13|346.13|347.08|345.08|348.16|346.16|345.84|343.84|562
1609120800000|2020-12-28 02:00:00|347.07|345.07|348.31|346.31|349.1|347.1|347|345|446
1609121100000|2020-12-28 02:05:00|348.33|346.33|346.51|344.51|348.8|346.8|346.43|344.43|376
1609121400000|2020-12-28 02:10:00|346.38|344.38|345.22|343.22|346.6|344.6|344.39|342.39|696
1609121700000|2020-12-28 02:15:00|345.23|343.23|346.17|344.17|346.5|344.5|345.23|343.23|470
1609122000000|2020-12-28 02:20:00|346.18|344.18|343.65|341.65|346.42|344.42|342.85|340.85|659
1609122300000|2020-12-28 02:25:00|343.71|341.71|344.62|342.62|345.86|343.86|343.71|341.71|530
1609122600000|2020-12-28 02:30:00|344.6|342.6|345.98|343.98|346.91|344.91|344.57|342.57|497
1609122900000|2020-12-28 02:35:00|345.97|343.97|346.35|344.35|346.35|344.35|344.96|342.96|412
1609123200000|2020-12-28 02:40:00|346.36|344.36|345.25|343.25|346.36|344.36|345|343|389
1609123500000|2020-12-28 02:45:00|345.26|343.26|345.21|343.21|345.36|343.36|344.62|342.62|457
1609123800000|2020-12-28 02:50:00|345.23|343.23|348.53|346.53|348.59|346.59|345.12|343.12|408
1609124100000|2020-12-28 02:55:00|348.52|346.52|347.55|345.55|348.69|346.69|347.16|345.16|441
1609124400000|2020-12-28 03:00:00|347.56|345.56|347.02|345.02|348.33|346.33|346.78|344.78|574
1609124700000|2020-12-28 03:05:00|347.01|345.01|345.42|343.42|347.11|345.11|345.34|343.34|570
1609125000000|2020-12-28 03:10:00|345.4|343.4|344.52|342.52|345.75|343.75|344.08|342.08|527
1609125300000|2020-12-28 03:15:00|344.56|342.56|344.3|342.3|345.15|343.15|344.24|342.24|430
1609125600000|2020-12-28 03:20:00|344.31|342.31|344.49|342.49|344.49|342.49|343.61|341.61|608
1609125900000|2020-12-28 03:25:00|344.5|342.5|345.2|343.2|345.57|343.57|344.23|342.23|512
1609126200000|2020-12-28 03:30:00|345.21|343.21|345.56|343.56|346.44|344.44|345.21|343.21|340
1609126500000|2020-12-28 03:35:00|345.57|343.57|347.11|345.11|347.28|345.28|345.53|343.53|421
1609126800000|2020-12-28 03:40:00|347.09|345.09|346.75|344.75|347.09|345.09|346.38|344.38|399
1609127100000|2020-12-28 03:45:00|346.74|344.74|346.6|344.6|346.79|344.79|346.12|344.12|419
1609127400000|2020-12-28 03:50:00|346.59|344.59|346.19|344.19|346.59|344.59|346|344|348
1609127700000|2020-12-28 03:55:00|346.18|344.18|347.03|345.03|347.3|345.3|345.7|343.7|394
1609128000000|2020-12-28 04:00:00|347.04|345.04|345.54|343.54|347.27|345.27|345.32|343.32|454
1609128300000|2020-12-28 04:05:00|345.53|343.53|344.6|342.6|345.54|343.54|344.48|342.48|553
1609128600000|2020-12-28 04:10:00|344.59|342.59|344.63|342.63|344.77|342.77|344.27|342.27|492
1609128900000|2020-12-28 04:15:00|344.62|342.62|343.99|341.99|344.79|342.79|343.95|341.95|467
1609129200000|2020-12-28 04:20:00|343.98|341.98|342.38|340.38|344.42|342.42|341.92|339.92|602
1609129500000|2020-12-28 04:25:00|342.4|340.4|340.66|338.66|342.68|340.68|340.22|338.22|529
1609129800000|2020-12-28 04:30:00|340.68|338.68|343.83|341.83|343.92|341.92|340.68|338.68|486
1609130100000|2020-12-28 04:35:00|343.85|341.85|342.93|340.93|344.11|342.11|342.85|340.85|390
1609130400000|2020-12-28 04:40:00|342.94|340.94|343.52|341.52|343.69|341.69|342.88|340.88|362
1609130700000|2020-12-28 04:45:00|343.51|341.51|343.37|341.37|343.54|341.54|343.01|341.01|329
1609131000000|2020-12-28 04:50:00|343.38|341.38|344.34|342.34|344.4|342.4|342.65|340.65|461
1609131300000|2020-12-28 04:55:00|344.35|342.35|342.69|340.69|345.34|343.34|342.62|340.62|416
1609131600000|2020-12-28 05:00:00|342.3|340.3|343.57|341.57|343.6|341.6|341.83|339.83|452
1609131900000|2020-12-28 05:05:00|343.56|341.56|344.37|342.37|345.05|343.05|343.54|341.54|423
1609132200000|2020-12-28 05:10:00|344.36|342.36|344.21|342.21|345.25|343.25|344.15|342.15|411
1609132500000|2020-12-28 05:15:00|344.25|342.25|344.31|342.31|344.74|342.74|343.89|341.89|286
1609132800000|2020-12-28 05:20:00|344.29|342.29|345.84|343.84|346.06|344.06|343.69|341.69|470
1609133100000|2020-12-28 05:25:00|345.85|343.85|345.97|343.97|347.11|345.11|345.78|343.78|432
1609133400000|2020-12-28 05:30:00|345.96|343.96|346.38|344.38|346.53|344.53|345.55|343.55|468
1609133700000|2020-12-28 05:35:00|346.36|344.36|345.81|343.81|347.36|345.36|345.66|343.66|533
1609134000000|2020-12-28 05:40:00|345.82|343.82|348.28|346.28|348.39|346.39|345.78|343.78|424
1609134300000|2020-12-28 05:45:00|348.3|346.3|348.76|346.76|349.37|347.37|347.77|345.77|518
1609134600000|2020-12-28 05:50:00|348.74|346.74|347.48|345.48|348.88|346.88|346.64|344.64|554
1609134900000|2020-12-28 05:55:00|347.47|345.47|347.61|345.61|347.89|345.89|347.03|345.03|505
1609135200000|2020-12-28 06:00:00|347.6|345.6|348.14|346.14|348.39|346.39|346.95|344.95|502
1609135500000|2020-12-28 06:05:00|348.15|346.15|346.61|344.61|348.15|346.15|346.16|344.16|458
1609135800000|2020-12-28 06:10:00|346.62|344.62|346.26|344.26|346.8|344.8|345.62|343.62|424
1609136100000|2020-12-28 06:15:00|346.24|344.24|344.92|342.92|346.24|344.24|344.72|342.72|521
1609136400000|2020-12-28 06:20:00|344.94|342.94|344.63|342.63|344.98|342.98|344.22|342.22|456
1609136700000|2020-12-28 06:25:00|344.62|342.62|345.02|343.02|345.54|343.54|344.6|342.6|365
1609137000000|2020-12-28 06:30:00|345.01|343.01|345.19|343.19|345.4|343.4|344.27|342.27|420
1609137300000|2020-12-28 06:35:00|345.18|343.18|344.9|342.9|345.55|343.55|344.36|342.36|392
1609137600000|2020-12-28 06:40:00|344.89|342.89|346.51|344.51|347.45|345.45|344.74|342.74|458
1609137900000|2020-12-28 06:45:00|346.5|344.5|349.01|347.01|349.01|347.01|346.43|344.43|514
1609138200000|2020-12-28 06:50:00|349.07|347.07|349.33|347.33|350.48|348.48|348.86|346.86|600
1609138500000|2020-12-28 06:55:00|349.35|347.35|350.28|348.28|350.42|348.42|349.25|347.25|465
1609138800000|2020-12-28 07:00:00|350.26|348.26|354.05|352.05|354.05|352.05|350.23|348.23|669
1609139100000|2020-12-28 07:05:00|354.07|352.07|354.75|352.75|354.84|352.84|353|351|712
1609139400000|2020-12-28 07:10:00|354.74|352.74|354.38|352.38|355.5|353.5|353.98|351.98|674
1609139700000|2020-12-28 07:15:00|354.37|352.37|352.89|350.89|354.43|352.43|350.87|348.87|733
1609140000000|2020-12-28 07:20:00|352.91|350.91|354.75|352.75|355.17|353.17|352.9|350.9|700
1609140300000|2020-12-28 07:25:00|354.73|352.73|357.07|355.07|357.21|355.21|354.58|352.58|664
1609140600000|2020-12-28 07:30:00|357.08|355.08|355.06|353.06|357.2|355.2|354.39|352.39|619
1609140900000|2020-12-28 07:35:00|355.05|353.05|356.11|354.11|356.54|354.54|354.5|352.5|692
1609141200000|2020-12-28 07:40:00|356.13|354.13|354.55|352.55|356.13|354.13|353.98|351.98|543
1609141500000|2020-12-28 07:45:00|354.51|352.51|354.11|352.11|354.75|352.75|353.24|351.24|498
1609141800000|2020-12-28 07:50:00|354.1|352.1|353.74|351.74|354.57|352.57|353.62|351.62|613
1609142100000|2020-12-28 07:55:00|353.67|351.67|353.37|351.37|354.1|352.1|353.11|351.11|541
1609142400000|2020-12-28 08:00:00|353.35|351.35|353.01|351.01|354.71|352.71|351.92|349.92|692
1609142700000|2020-12-28 08:05:00|353.04|351.04|353.18|351.18|355.3|353.3|353.04|351.04|581
1609143000000|2020-12-28 08:10:00|353.19|351.19|351.05|349.05|353.22|351.22|350.98|348.98|563
1609143300000|2020-12-28 08:15:00|351.04|349.04|350.42|348.42|351.29|349.29|349.08|347.08|819
1609143600000|2020-12-28 08:20:00|350.45|348.45|351.53|349.53|351.57|349.57|349.81|347.81|749
1609143900000|2020-12-28 08:25:00|351.54|349.54|354.28|352.28|354.89|352.89|351.5|349.5|611
1609144200000|2020-12-28 08:30:00|354.27|352.27|355.87|353.87|356.64|354.64|354.27|352.27|531
1609144500000|2020-12-28 08:35:00|355.86|353.86|359.62|357.62|359.98|357.98|355.86|353.86|630
1609144800000|2020-12-28 08:40:00|359.95|357.95|359.76|357.76|360.89|358.89|357.75|355.75|709
1609145100000|2020-12-28 08:45:00|360.04|358.04|357.05|355.05|360.69|358.69|356.93|354.93|631
1609145400000|2020-12-28 08:50:00|357.08|355.08|357.87|355.87|357.94|355.94|356.31|354.31|587
1609145700000|2020-12-28 08:55:00|357.88|355.88|358.78|356.78|358.83|356.83|356.77|354.77|519
1609146000000|2020-12-28 09:00:00|358.77|356.77|354.46|352.46|358.79|356.79|354.46|352.46|740
1609146300000|2020-12-28 09:05:00|354.5|352.5|355.8|353.8|356.29|354.29|354.22|352.22|608
1609146600000|2020-12-28 09:10:00|355.79|353.79|354.91|352.91|356.28|354.28|354.5|352.5|529
1609146900000|2020-12-28 09:15:00|354.92|352.92|356.6|354.6|356.84|354.84|354.54|352.54|491
1609147200000|2020-12-28 09:20:00|356.62|354.62|357.84|355.84|358.04|356.04|356.5|354.5|516
1609147500000|2020-12-28 09:25:00|357.82|355.82|360.38|358.38|360.57|358.57|357.61|355.61|484
1609147800000|2020-12-28 09:30:00|360.39|358.39|356.93|354.93|360.48|358.48|356.9|354.9|533
1609148100000|2020-12-28 09:35:00|356.94|354.94|356.7|354.7|357.19|355.19|355.8|353.8|500
1609148400000|2020-12-28 09:40:00|356.71|354.71|359.41|357.41|359.79|357.79|356.32|354.32|535
1609148700000|2020-12-28 09:45:00|359.33|357.33|356.74|354.74|359.62|357.62|356.55|354.55|552
1609149000000|2020-12-28 09:50:00|356.71|354.71|357.13|355.13|357.13|355.13|355.19|353.19|546
1609149300000|2020-12-28 09:55:00|357.15|355.15|362.07|360.07|362.38|360.38|356.81|354.81|664
1609149600000|2020-12-28 10:00:00|362.06|360.06|358.47|356.47|364.81|362.81|358.39|356.39|759
1609149900000|2020-12-28 10:05:00|358.48|356.48|360.22|358.22|360.48|358.48|356.59|354.59|672
1609150200000|2020-12-28 10:10:00|360.23|358.23|368.44|366.44|369.75|367.75|360.23|358.23|808
1609150500000|2020-12-28 10:15:00|368.42|366.42|366.05|364.05|369.71|367.71|366|364|745
1609150800000|2020-12-28 10:20:00|366.06|364.06|363.05|361.05|367.26|365.26|363.05|361.05|709
1609151100000|2020-12-28 10:25:00|363.04|361.04|364.78|362.78|365.81|363.81|362.3|360.3|672
1609151400000|2020-12-28 10:30:00|364.77|362.77|366.33|364.33|366.62|364.62|364.26|362.26|597
1609151700000|2020-12-28 10:35:00|366.25|364.25|363.48|361.48|366.52|364.52|363.45|361.45|720
1609152000000|2020-12-28 10:40:00|363.49|361.49|364.9|362.9|364.96|362.96|362.98|360.98|703
1609152300000|2020-12-28 10:45:00|364.95|362.95|370.64|368.64|372.23|370.23|364.86|362.86|682
1609152600000|2020-12-28 10:50:00|370.6|368.6|368.87|366.87|373.82|371.82|368.11|366.11|813
1609152900000|2020-12-28 10:55:00|368.93|366.93|367.89|365.89|370.47|368.47|367.81|365.81|694
1609153200000|2020-12-28 11:00:00|367.76|365.76|369.38|367.38|371.33|369.33|367.47|365.47|632
1609153500000|2020-12-28 11:05:00|369.39|367.39|372.71|370.71|373.95|371.95|369.17|367.17|762
1609153800000|2020-12-28 11:10:00|372.72|370.72|370.3|368.3|372.87|370.87|370.26|368.26|648
1609154100000|2020-12-28 11:15:00|370.33|368.33|371.21|369.21|371.35|369.35|370.05|368.05|642
1609154400000|2020-12-28 11:20:00|371.24|369.24|370.45|368.45|371.39|369.39|370.22|368.22|571
1609154700000|2020-12-28 11:25:00|370.44|368.44|369.3|367.3|371.66|369.66|369.16|367.16|523
1609155000000|2020-12-28 11:30:00|369.26|367.26|366.1|364.1|369.39|367.39|364.95|362.95|726
1609155300000|2020-12-28 11:35:00|366.09|364.09|365.93|363.93|367.28|365.28|365.57|363.57|629
1609155600000|2020-12-28 11:40:00|365.88|363.88|367.76|365.76|367.76|365.76|365.58|363.58|574
1609155900000|2020-12-28 11:45:00|367.75|365.75|369.62|367.62|370.49|368.49|367.69|365.69|630
1609156200000|2020-12-28 11:50:00|369.65|367.65|369.1|367.1|369.88|367.88|369.02|367.02|434
1609156500000|2020-12-28 11:55:00|369.21|367.21|371.25|369.25|371.27|369.27|368.8|366.8|477
1609156800000|2020-12-28 12:00:00|371.27|369.27|368.01|366.01|371.53|369.53|367.86|365.86|579
1609157100000|2020-12-28 12:05:00|368|366|368.08|366.08|368.29|366.29|367.74|365.74|512
1609157400000|2020-12-28 12:10:00|368.05|366.05|369.5|367.5|369.68|367.68|368.05|366.05|503
1609157700000|2020-12-28 12:15:00|369.51|367.51|369.68|367.68|370.86|368.86|369.31|367.31|506
1609158000000|2020-12-28 12:20:00|369.66|367.66|368.52|366.52|370.55|368.55|367.96|365.96|534
1609158300000|2020-12-28 12:25:00|368.5|366.5|367.35|365.35|368.58|366.58|365.6|363.6|653
1609158600000|2020-12-28 12:30:00|367.34|365.34|363.35|361.35|367.43|365.43|362.77|360.77|743
1609158900000|2020-12-28 12:35:00|363.37|361.37|363.24|361.24|363.68|361.68|360.08|358.08|751
1609159200000|2020-12-28 12:40:00|363.14|361.14|362.79|360.79|364.39|362.39|361.8|359.8|686
1609159500000|2020-12-28 12:45:00|362.78|360.78|363.3|361.3|364.89|362.89|362.29|360.29|630
1609159800000|2020-12-28 12:50:00|363.31|361.31|364.01|362.01|364.73|362.73|362.83|360.83|593
1609160100000|2020-12-28 12:55:00|364.02|362.02|366.02|364.02|367.52|365.52|364.02|362.02|632
1609160400000|2020-12-28 13:00:00|366.03|364.03|365.85|363.85|367.73|365.73|365.85|363.85|618
1609160700000|2020-12-28 13:05:00|365.9|363.9|362.14|360.14|365.98|363.98|361.19|359.19|691
1609161000000|2020-12-28 13:10:00|362.13|360.13|364.47|362.47|365.03|363.03|362.13|360.13|609
1609161300000|2020-12-28 13:15:00|364.45|362.45|369.28|367.28|369.97|367.97|364.23|362.23|788
1609161600000|2020-12-28 13:20:00|369.22|367.22|367.43|365.43|369.26|367.26|367.37|365.37|686
1609161900000|2020-12-28 13:25:00|367.31|365.31|366.94|364.94|367.44|365.44|366.27|364.27|490
1609162200000|2020-12-28 13:30:00|366.91|364.91|367.14|365.14|367.42|365.42|364.28|362.28|704
1609162500000|2020-12-28 13:35:00|367.12|365.12|367.76|365.76|368.71|366.71|367.09|365.09|537
1609162800000|2020-12-28 13:40:00|367.75|365.75|367.09|365.09|368.22|366.22|366.83|364.83|527
1609163100000|2020-12-28 13:45:00|367.11|365.11|368.52|366.52|369.24|367.24|367.06|365.06|497
1609163400000|2020-12-28 13:50:00|368.5|366.5|366.57|364.57|368.51|366.51|366.47|364.47|560
1609163700000|2020-12-28 13:55:00|366.58|364.58|367.16|365.16|367.44|365.44|366.47|364.47|438
1609164000000|2020-12-28 14:00:00|367.25|365.25|367.92|365.92|369.02|367.02|367.19|365.19|544
1609164300000|2020-12-28 14:05:00|367.93|365.93|370.04|368.04|370.27|368.27|367.86|365.86|518
1609164600000|2020-12-28 14:10:00|370.06|368.06|369.78|367.78|370.34|368.34|369.43|367.43|469
1609164900000|2020-12-28 14:15:00|369.75|367.75|369.19|367.19|370.99|368.99|368.76|366.76|508
1609165200000|2020-12-28 14:20:00|369.22|367.22|370.7|368.7|370.7|368.7|368.01|366.01|543
1609165500000|2020-12-28 14:25:00|370.73|368.73|374.44|372.44|374.59|372.59|370.63|368.63|638
1609165800000|2020-12-28 14:30:00|374.45|372.45|372.95|370.95|374.82|372.82|372.08|370.08|626
1609166100000|2020-12-28 14:35:00|372.96|370.96|376.14|374.14|376.25|374.25|372.95|370.95|602
1609166400000|2020-12-28 14:40:00|376.15|374.15|373.75|371.75|376.88|374.88|373.75|371.75|613
1609166700000|2020-12-28 14:45:00|373.76|371.76|374.55|372.55|375.07|373.07|372.54|370.54|508
1609167000000|2020-12-28 14:50:00|374.56|372.56|374.94|372.94|375.54|373.54|374.07|372.07|477
1609167300000|2020-12-28 14:55:00|374.95|372.95|373.28|371.28|375.79|373.79|373.22|371.22|549
1609167600000|2020-12-28 15:00:00|373.29|371.29|371.83|369.83|374.76|372.76|371.39|369.39|683
1609167900000|2020-12-28 15:05:00|371.84|369.84|371.04|369.04|371.93|369.93|371.04|369.04|461
1609168200000|2020-12-28 15:10:00|371.23|369.23|370.78|368.78|371.32|369.32|370.51|368.51|438
1609168500000|2020-12-28 15:15:00|370.8|368.8|369.29|367.29|370.95|368.95|368.64|366.64|703
1609168800000|2020-12-28 15:20:00|369.27|367.27|368.94|366.94|369.27|367.27|367.53|365.53|552
1609169100000|2020-12-28 15:25:00|368.95|366.95|370.07|368.07|370.83|368.83|368.92|366.92|489
1609169400000|2020-12-28 15:30:00|369.68|367.68|369.17|367.17|370.48|368.48|368.88|366.88|390
1609169700000|2020-12-28 15:35:00|369.18|367.18|367.88|365.88|369.18|367.18|367.33|365.33|647
1609170000000|2020-12-28 15:40:00|367.91|365.91|365.72|363.72|367.91|365.91|365.24|363.24|730
1609170300000|2020-12-28 15:45:00|365.74|363.74|367.1|365.1|368.14|366.14|365.72|363.72|641
1609170600000|2020-12-28 15:50:00|367.08|365.08|366.04|364.04|367.62|365.62|365.43|363.43|578
1609170900000|2020-12-28 15:55:00|366.05|364.05|366.16|364.16|368.58|366.58|366.02|364.02|612
1609171200000|2020-12-28 16:00:00|366.2|364.2|366.99|364.99|367.57|365.57|363.37|361.37|803
1609171500000|2020-12-28 16:05:00|366.96|364.96|371.17|369.17|371.64|369.64|366.94|364.94|796
1609171800000|2020-12-28 16:10:00|371.18|369.18|370.67|368.67|371.73|369.73|370.37|368.37|670
1609172100000|2020-12-28 16:15:00|370.66|368.66|370.4|368.4|370.66|368.66|368.52|366.52|684
1609172400000|2020-12-28 16:20:00|370.41|368.41|368.71|366.71|370.54|368.54|368.69|366.69|494
1609172700000|2020-12-28 16:25:00|368.62|366.62|367.71|365.71|368.73|366.73|367.02|365.02|656
1609173000000|2020-12-28 16:30:00|367.72|365.72|366.13|364.13|367.91|365.91|365.84|363.84|655
1609173300000|2020-12-28 16:35:00|366.14|364.14|367.38|365.38|367.73|365.73|365.88|363.88|542
1609173600000|2020-12-28 16:40:00|367.3|365.3|366.58|364.58|368.11|366.11|366.33|364.33|601
1609173900000|2020-12-28 16:45:00|366.56|364.56|366.11|364.11|366.9|364.9|365.31|363.31|531
1609174200000|2020-12-28 16:50:00|366.1|364.1|366.27|364.27|367.44|365.44|365.9|363.9|527
1609174500000|2020-12-28 16:55:00|366.24|364.24|366.08|364.08|366.27|364.27|365.82|363.82|383
1609174800000|2020-12-28 17:00:00|366.09|364.09|366.09|364.09|366.51|364.51|364.55|362.55|495
1609175100000|2020-12-28 17:05:00|366.1|364.1|366.41|364.41|366.79|364.79|366.1|364.1|367
1609175400000|2020-12-28 17:10:00|366.4|364.4|364.71|362.71|366.41|364.41|364.53|362.53|390
1609175700000|2020-12-28 17:15:00|364.69|362.69|365.36|363.36|365.49|363.49|364|362|438
1609176000000|2020-12-28 17:20:00|365.38|363.38|366.7|364.7|367.02|365.02|365.16|363.16|447
1609176300000|2020-12-28 17:25:00|366.71|364.71|365.46|363.46|366.72|364.72|365.4|363.4|428
1609176600000|2020-12-28 17:30:00|365.43|363.43|367.4|365.4|367.71|365.71|365.34|363.34|438
1609176900000|2020-12-28 17:35:00|367.42|365.42|366.19|364.19|367.45|365.45|365.83|363.83|420
1609177200000|2020-12-28 17:40:00|366.18|364.18|366.37|364.37|366.6|364.6|365.8|363.8|397
1609177500000|2020-12-28 17:45:00|366.38|364.38|367.71|365.71|367.73|365.73|366.1|364.1|374
1609177800000|2020-12-28 17:50:00|367.69|365.69|367.47|365.47|368.05|366.05|367.01|365.01|377
1609178100000|2020-12-28 17:55:00|367.57|365.57|367.74|365.74|368.41|366.41|367.17|365.17|479
1609178400000|2020-12-28 18:00:00|367.7|365.7|366.79|364.79|367.92|365.92|366.52|364.52|357
1609178700000|2020-12-28 18:05:00|366.78|364.78|367.89|365.89|368|366|366.71|364.71|454
1609179000000|2020-12-28 18:10:00|367.88|365.88|367.26|365.26|368.5|366.5|367.17|365.17|452
1609179300000|2020-12-28 18:15:00|367.25|365.25|366.99|364.99|367.26|365.26|366.72|364.72|351
1609179600000|2020-12-28 18:20:00|367|365|368.69|366.69|368.83|366.83|367|365|456
1609179900000|2020-12-28 18:25:00|368.68|366.68|367.3|365.3|369.01|367.01|367.27|365.27|451
1609180200000|2020-12-28 18:30:00|367.33|365.33|368.89|366.89|369|367|367.01|365.01|375
1609180500000|2020-12-28 18:35:00|368.88|366.88|369.83|367.83|369.92|367.92|368.37|366.37|450
1609180800000|2020-12-28 18:40:00|369.86|367.86|366.42|364.42|370.01|368.01|366.42|364.42|594
1609181100000|2020-12-28 18:45:00|366.43|364.43|364.96|362.96|366.81|364.81|363.65|361.65|791
1609181400000|2020-12-28 18:50:00|364.95|362.95|366.48|364.48|366.88|364.88|364.95|362.95|448
1609181700000|2020-12-28 18:55:00|366.46|364.46|366.62|364.62|366.99|364.99|366.15|364.15|451
1609182000000|2020-12-28 19:00:00|366.61|364.61|368.19|366.19|368.55|366.55|366.59|364.59|488
1609182300000|2020-12-28 19:05:00|368.2|366.2|366.69|364.69|368.29|366.29|366.51|364.51|450
1609182600000|2020-12-28 19:10:00|366.71|364.71|366.82|364.82|367.23|365.23|366.66|364.66|396
1609182900000|2020-12-28 19:15:00|366.81|364.81|367.81|365.81|368.3|366.3|366.81|364.81|365
1609183200000|2020-12-28 19:20:00|367.78|365.78|367.63|365.63|368.41|366.41|367.39|365.39|441
1609183500000|2020-12-28 19:25:00|367.66|365.66|367.06|365.06|367.7|365.7|366.75|364.75|427
1609183800000|2020-12-28 19:30:00|366.93|364.93|366.92|364.92|367.63|365.63|366.58|364.58|475
1609184100000|2020-12-28 19:35:00|366.93|364.93|366.37|364.37|366.95|364.95|366.26|364.26|357
1609184400000|2020-12-28 19:40:00|366.38|364.38|367.67|365.67|367.79|365.79|365.92|363.92|438
1609184700000|2020-12-28 19:45:00|367.66|365.66|366.76|364.76|367.76|365.76|366.4|364.4|430
1609185000000|2020-12-28 19:50:00|366.78|364.78|367|365|367.16|365.16|366.46|364.46|376
1609185300000|2020-12-28 19:55:00|367.01|365.01|366.11|364.11|367.14|365.14|365.94|363.94|468
1609185600000|2020-12-28 20:00:00|366.09|364.09|369.03|367.03|369.23|367.23|365.77|363.77|499
1609185900000|2020-12-28 20:05:00|369.01|367.01|366.94|364.94|369.49|367.49|366.67|364.67|494
1609186200000|2020-12-28 20:10:00|366.93|364.93|366.92|364.92|367.02|365.02|365.89|363.89|477
1609186500000|2020-12-28 20:15:00|366.94|364.94|367.2|365.2|367.55|365.55|366.94|364.94|455
1609186800000|2020-12-28 20:20:00|367.17|365.17|365.44|363.44|367.38|365.38|365.43|363.43|485
1609187100000|2020-12-28 20:25:00|365.46|363.46|364.18|362.18|365.5|363.5|364.12|362.12|600
1609187400000|2020-12-28 20:30:00|364.17|362.17|361.55|359.55|364.63|362.63|360.62|358.62|646
1609187700000|2020-12-28 20:35:00|361.59|359.59|360.54|358.54|362.11|360.11|360.06|358.06|895
1609188000000|2020-12-28 20:40:00|360.55|358.55|361.19|359.19|361.53|359.53|360.1|358.1|579
1609188300000|2020-12-28 20:45:00|361.16|359.16|360.13|358.13|361.19|359.19|359.82|357.82|554
1609188600000|2020-12-28 20:50:00|360.12|358.12|363.08|361.08|363.12|361.12|360.07|358.07|522
1609188900000|2020-12-28 20:55:00|363.09|361.09|363.07|361.07|363.35|361.35|362.54|360.54|430
1609189200000|2020-12-28 21:00:00|363.05|361.05|363.5|361.5|363.91|361.91|363.05|361.05|347
1609189500000|2020-12-28 21:05:00|363.49|361.49|363.78|361.78|363.78|361.78|363.22|361.22|419
1609189800000|2020-12-28 21:10:00|363.8|361.8|364.35|362.35|364.77|362.77|363.66|361.66|346
1609190100000|2020-12-28 21:15:00|364.36|362.36|363.16|361.16|364.43|362.43|362.85|360.85|385
1609190400000|2020-12-28 21:20:00|363.17|361.17|361.8|359.8|363.21|361.21|361.53|359.53|403
1609190700000|2020-12-28 21:25:00|361.82|359.82|363.87|361.87|363.87|361.87|361.82|359.82|341
1609191000000|2020-12-28 21:30:00|363.86|361.86|362.6|360.6|363.86|361.86|362.27|360.27|250
1609191300000|2020-12-28 21:35:00|362.59|360.59|362.88|360.88|362.95|360.95|362.2|360.2|289
1609191600000|2020-12-28 21:40:00|362.89|360.89|362.19|360.19|363.22|361.22|362.17|360.17|317
1609191900000|2020-12-28 21:45:00|362.18|360.18|361.95|359.95|363.05|361.05|361.95|359.95|363
1609192200000|2020-12-28 21:50:00|361.98|359.98|359.75|357.75|361.98|359.98|359.71|357.71|428
1609192500000|2020-12-28 21:55:00|359.76|357.76|359.47|357.47|360.13|358.13|359.19|357.19|478
1609192800000|2020-12-28 22:00:00|359.46|357.46|360.3|358.3|360.58|358.58|358.52|356.52|452
1609193100000|2020-12-28 22:05:00|360.27|358.27|360.72|358.72|361.66|359.66|360.26|358.26|352
1609193400000|2020-12-28 22:10:00|360.79|358.79|359.66|357.66|360.91|358.91|359.66|357.66|251
1609193700000|2020-12-28 22:15:00|359.64|357.64|360.64|358.64|361.8|359.8|359.13|357.13|423
1609194000000|2020-12-28 22:20:00|360.65|358.65|361.6|359.6|361.6|359.6|360.12|358.12|238
1609194300000|2020-12-28 22:25:00|361.61|359.61|362.29|360.29|362.74|360.74|361.61|359.61|282
1609194600000|2020-12-28 22:30:00|362.31|360.31|352.87|350.87|362.31|360.31|352.79|350.79|717
1609194900000|2020-12-28 22:35:00|352.48|350.48|355.53|353.53|355.65|353.65|352.3|350.3|799
1609195200000|2020-12-28 22:40:00|355.55|353.55|357|355|357.55|355.55|355.22|353.22|710
1609195500000|2020-12-28 22:45:00|357.01|355.01|354.66|352.66|357.84|355.84|354.64|352.64|703
1609195800000|2020-12-28 22:50:00|354.67|352.67|358.31|356.31|358.56|356.56|353.11|351.11|847
1609196100000|2020-12-28 22:55:00|358.3|356.3|357.46|355.46|358.3|356.3|356.89|354.89|763
1609196400000|2020-12-28 23:00:00|357.49|355.49|359.65|357.65|359.69|357.69|356.48|354.48|684
1609196700000|2020-12-28 23:05:00|359.67|357.67|360.11|358.11|360.4|358.4|358.4|356.4|598
1609197000000|2020-12-28 23:10:00|360.13|358.13|361.44|359.44|362.19|360.19|360.07|358.07|534
1609197300000|2020-12-28 23:15:00|361.31|359.31|362.19|360.19|362.28|360.28|360.2|358.2|577
1609197600000|2020-12-28 23:20:00|362.2|360.2|361.61|359.61|362.22|360.22|360.8|358.8|566
1609197900000|2020-12-28 23:25:00|361.59|359.59|362.48|360.48|362.48|360.48|361.29|359.29|531
1609198200000|2020-12-28 23:30:00|362.51|360.51|363.34|361.34|363.71|361.71|362.21|360.21|556
1609198500000|2020-12-28 23:35:00|363.35|361.35|365.2|363.2|365.92|363.92|362.72|360.72|610
1609198800000|2020-12-28 23:40:00|365.22|363.22|364.1|362.1|365.23|363.23|363.96|361.96|392
1609199100000|2020-12-28 23:45:00|364.09|362.09|364.14|362.14|364.31|362.31|363.77|361.77|348
1609199400000|2020-12-28 23:50:00|364.18|362.18|363.89|361.89|364.8|362.8|362.78|360.78|432
1609199700000|2020-12-28 23:55:00|363.9|361.9|361.47|359.47|363.92|361.92|361.29|359.29|464
1609200000000|2020-12-29 00:00:00|361.58|359.58|360.72|358.72|361.66|359.66|359.04|357.04|669
1609200300000|2020-12-29 00:05:00|360.68|358.68|365.96|363.96|366.81|364.81|360.64|358.64|701
1609200600000|2020-12-29 00:10:00|365.97|363.97|365.64|363.64|367.09|365.09|364.86|362.86|537
1609200900000|2020-12-29 00:15:00|365.63|363.63|363.92|361.92|365.64|363.64|362.94|360.94|549
1609201200000|2020-12-29 00:20:00|363.91|361.91|363.41|361.41|364.4|362.4|362.66|360.66|466
1609201500000|2020-12-29 00:25:00|363.43|361.43|362.77|360.77|363.43|361.43|362.45|360.45|367
1609201800000|2020-12-29 00:30:00|362.78|360.78|359.47|357.47|362.79|360.79|359.2|357.2|489
1609202100000|2020-12-29 00:35:00|359.42|357.42|357.65|355.65|359.55|357.55|357.59|355.59|661
1609202400000|2020-12-29 00:40:00|357.71|355.71|356.24|354.24|357.75|355.75|353.29|351.29|815
1609202700000|2020-12-29 00:45:00|356.25|354.25|355.11|353.11|358|356|355.08|353.08|610
1609203000000|2020-12-29 00:50:00|354.98|352.98|351.83|349.83|355.65|353.65|351.43|349.43|635
1609203300000|2020-12-29 00:55:00|351.57|349.57|352.34|350.34|353.35|351.35|350.8|348.8|663
1609203600000|2020-12-29 01:00:00|352.33|350.33|349.78|347.78|352.34|350.34|349.15|347.15|787
1609203900000|2020-12-29 01:05:00|349.81|347.81|348.6|346.6|349.84|347.84|346.33|344.33|866
1609204200000|2020-12-29 01:10:00|348.59|346.59|352.6|350.6|353.25|351.25|347.89|345.89|751
1609204500000|2020-12-29 01:15:00|352.58|350.58|353.02|351.02|353.38|351.38|350.73|348.73|738
1609204800000|2020-12-29 01:20:00|353.08|351.08|355.05|353.05|355.06|353.06|352.87|350.87|592
1609205100000|2020-12-29 01:25:00|355.03|353.03|352.23|350.23|355.25|353.25|351.99|349.99|666
1609205400000|2020-12-29 01:30:00|352.21|350.21|353.56|351.56|353.57|351.57|352.09|350.09|475
1609205700000|2020-12-29 01:35:00|353.57|351.57|350.26|348.26|353.57|351.57|348.38|346.38|739
1609206000000|2020-12-29 01:40:00|350.27|348.27|353.19|351.19|353.74|351.74|350.27|348.27|671
1609206300000|2020-12-29 01:45:00|353.27|351.27|355.1|353.1|355.1|353.1|352.97|350.97|557
1609206600000|2020-12-29 01:50:00|355.11|353.11|355.76|353.76|356.95|354.95|355.07|353.07|474
1609206900000|2020-12-29 01:55:00|355.78|353.78|354.75|352.75|355.78|353.78|354.22|352.22|412
1609207200000|2020-12-29 02:00:00|354.72|352.72|354.59|352.59|354.97|352.97|353.56|351.56|392
1609207500000|2020-12-29 02:05:00|354.58|352.58|352.41|350.41|354.93|352.93|352.38|350.38|391
1609207800000|2020-12-29 02:10:00|352.39|350.39|353.53|351.53|353.54|351.54|351.64|349.64|463
1609208100000|2020-12-29 02:15:00|353.52|351.52|356.66|354.66|357.38|355.38|353.36|351.36|584
1609208400000|2020-12-29 02:20:00|356.68|354.68|355.55|353.55|356.68|354.68|354.6|352.6|469
1609208700000|2020-12-29 02:25:00|355.52|353.52|354.96|352.96|355.55|353.55|354.35|352.35|344
1609209000000|2020-12-29 02:30:00|354.91|352.91|352.8|350.8|354.92|352.92|352.07|350.07|590
1609209300000|2020-12-29 02:35:00|352.79|350.79|353.48|351.48|353.6|351.6|352.08|350.08|427
1609209600000|2020-12-29 02:40:00|353.49|351.49|353.19|351.19|354.84|352.84|353.16|351.16|413
1609209900000|2020-12-29 02:45:00|353.17|351.17|356.33|354.33|356.67|354.67|353.1|351.1|464
1609210200000|2020-12-29 02:50:00|356.34|354.34|355.3|353.3|356.34|354.34|354.56|352.56|431
1609210500000|2020-12-29 02:55:00|355.28|353.28|353.31|351.31|355.43|353.43|353.15|351.15|491
1609210800000|2020-12-29 03:00:00|353.3|351.3|352.06|350.06|353.32|351.32|351.67|349.67|575
1609211100000|2020-12-29 03:05:00|352.07|350.07|349.3|347.3|352.18|350.18|349.15|347.15|725
1609211400000|2020-12-29 03:10:00|349.32|347.32|348.88|346.88|350.07|348.07|347.54|345.54|806
1609211700000|2020-12-29 03:15:00|348.87|346.87|348.55|346.55|349.74|347.74|347.64|345.64|739
1609212000000|2020-12-29 03:20:00|348.45|346.45|349.46|347.46|349.46|347.46|347.17|345.17|739
1609212300000|2020-12-29 03:25:00|349.49|347.49|348.42|346.42|350.48|348.48|348.4|346.4|584
1609212600000|2020-12-29 03:30:00|348.47|346.47|350.01|348.01|350.01|348.01|346.93|344.93|562
1609212900000|2020-12-29 03:35:00|350.03|348.03|348.15|346.15|350.42|348.42|346.95|344.95|713
1609213200000|2020-12-29 03:40:00|348.14|346.14|348.16|346.16|349.48|347.48|347.88|345.88|636
1609213500000|2020-12-29 03:45:00|348.17|346.17|345.05|343.05|348.37|346.37|343.94|341.94|611
1609213800000|2020-12-29 03:50:00|345.1|343.1|342.9|340.9|345.76|343.76|342.53|340.53|698
1609214100000|2020-12-29 03:55:00|342.86|340.86|342.39|340.39|345.03|343.03|342.39|340.39|726
1609214400000|2020-12-29 04:00:00|342.38|340.38|345.34|343.34|345.97|343.97|341.33|339.33|780
1609214700000|2020-12-29 04:05:00|345.36|343.36|340.11|338.11|345.36|343.36|339.52|337.52|770
1609215000000|2020-12-29 04:10:00|340.09|338.09|341.42|339.42|341.43|339.43|338.52|336.52|861
1609215300000|2020-12-29 04:15:00|341.46|339.46|344.36|342.36|344.36|342.36|340.85|338.85|782
1609215600000|2020-12-29 04:20:00|344.37|342.37|342.35|340.35|344.45|342.45|342.28|340.28|502
1609215900000|2020-12-29 04:25:00|342.33|340.33|344.11|342.11|344.73|342.73|342.32|340.32|513
1609216200000|2020-12-29 04:30:00|344.12|342.12|344.03|342.03|344.3|342.3|343.25|341.25|468
1609216500000|2020-12-29 04:35:00|344.05|342.05|343.87|341.87|344.51|342.51|343.77|341.77|625
1609216800000|2020-12-29 04:40:00|343.88|341.88|343.38|341.38|343.88|341.88|342.45|340.45|464
1609217100000|2020-12-29 04:45:00|343.37|341.37|342.08|340.08|343.37|341.37|341.66|339.66|510
1609217400000|2020-12-29 04:50:00|342.09|340.09|340.48|338.48|342.11|340.11|340.41|338.41|588
1609217700000|2020-12-29 04:55:00|340.49|338.49|342.64|340.64|342.64|340.64|339.72|337.72|581
1609218000000|2020-12-29 05:00:00|342.65|340.65|339.72|337.72|342.83|340.83|339.6|337.6|555
1609218300000|2020-12-29 05:05:00|339.69|337.69|338.74|336.74|340.59|338.59|338.73|336.73|720
1609218600000|2020-12-29 05:10:00|338.84|336.84|337.28|335.28|338.87|336.87|335.81|333.81|809
1609218900000|2020-12-29 05:15:00|337.26|335.26|337.67|335.67|338.81|336.81|336.13|334.13|722
1609219200000|2020-12-29 05:20:00|337.65|335.65|335.77|333.77|339.25|337.25|335.56|333.56|756
1609219500000|2020-12-29 05:25:00|335.76|333.76|339.99|337.99|340.53|338.53|335.35|333.35|874
1609219800000|2020-12-29 05:30:00|339.96|337.96|341.62|339.62|342.38|340.38|338.35|336.35|790
1609220100000|2020-12-29 05:35:00|341.56|339.56|341.96|339.96|342.11|340.11|341.11|339.11|693
1609220400000|2020-12-29 05:40:00|341.93|339.93|342.7|340.7|342.75|340.75|341.82|339.82|485
1609220700000|2020-12-29 05:45:00|342.71|340.71|342.03|340.03|342.71|340.71|339.49|337.49|716
1609221000000|2020-12-29 05:50:00|342.09|340.09|344.33|342.33|344.33|342.33|341.97|339.97|619
1609221300000|2020-12-29 05:55:00|344.34|342.34|344.48|342.48|344.54|342.54|343.48|341.48|661
1609221600000|2020-12-29 06:00:00|344.47|342.47|343.33|341.33|344.55|342.55|342.92|340.92|531
1609221900000|2020-12-29 06:05:00|343.32|341.32|342.24|340.24|343.49|341.49|342.23|340.23|401
1609222200000|2020-12-29 06:10:00|342.23|340.23|342.25|340.25|343.36|341.36|341.89|339.89|497
1609222500000|2020-12-29 06:15:00|342.24|340.24|343.77|341.77|344.2|342.2|342.1|340.1|396
1609222800000|2020-12-29 06:20:00|343.79|341.79|344.81|342.81|344.86|342.86|343.75|341.75|451
1609223100000|2020-12-29 06:25:00|344.82|342.82|345.53|343.53|345.77|343.77|344.72|342.72|517
1609223400000|2020-12-29 06:30:00|345.54|343.54|344.13|342.13|345.54|343.54|344.12|342.12|481
1609223700000|2020-12-29 06:35:00|344.14|342.14|344.74|342.74|344.74|342.74|344.07|342.07|313
1609224000000|2020-12-29 06:40:00|344.78|342.78|344.5|342.5|344.82|342.82|343.69|341.69|324
1609224300000|2020-12-29 06:45:00|344.48|342.48|343.63|341.63|344.71|342.71|343.52|341.52|473
1609224600000|2020-12-29 06:50:00|343.62|341.62|343.56|341.56|344.56|342.56|343.4|341.4|493
1609224900000|2020-12-29 06:55:00|343.59|341.59|343.21|341.21|343.61|341.61|343.19|341.19|305
1609225200000|2020-12-29 07:00:00|343.23|341.23|344.73|342.73|344.91|342.91|342.47|340.47|383
1609225500000|2020-12-29 07:05:00|344.65|342.65|344.55|342.55|344.99|342.99|344.09|342.09|338
1609225800000|2020-12-29 07:10:00|344.58|342.58|342.87|340.87|344.67|342.67|342.76|340.76|243
1609226100000|2020-12-29 07:15:00|342.88|340.88|341.88|339.88|343.07|341.07|341.82|339.82|359
1609226400000|2020-12-29 07:20:00|341.92|339.92|340.49|338.49|342.48|340.48|340.45|338.45|419
1609226700000|2020-12-29 07:25:00|340.5|338.5|340.57|338.57|341.49|339.49|340.48|338.48|486
1609227000000|2020-12-29 07:30:00|340.58|338.58|340.79|338.79|342.3|340.3|340.52|338.52|382
1609227300000|2020-12-29 07:35:00|340.78|338.78|342.03|340.03|342.35|340.35|340.31|338.31|303
1609227600000|2020-12-29 07:40:00|342.04|340.04|341.47|339.47|342.26|340.26|341.26|339.26|280
1609227900000|2020-12-29 07:45:00|341.48|339.48|340.98|338.98|341.73|339.73|340.69|338.69|269
1609228200000|2020-12-29 07:50:00|340.94|338.94|343.8|341.8|343.81|341.81|340.94|338.94|276
1609228500000|2020-12-29 07:55:00|343.81|341.81|344.05|342.05|344.37|342.37|343.57|341.57|488
1609228800000|2020-12-29 08:00:00|344.06|342.06|345.6|343.6|345.69|343.69|344.06|342.06|497
1609229100000|2020-12-29 08:05:00|345.72|343.72|346|344|346.26|344.26|345.67|343.67|469
1609229400000|2020-12-29 08:10:00|346.01|344.01|346.5|344.5|346.61|344.61|345.95|343.95|373
1609229700000|2020-12-29 08:15:00|346.49|344.49|345.36|343.36|346.49|344.49|345.34|343.34|317
1609230000000|2020-12-29 08:20:00|345.38|343.38|346.05|344.05|346.22|344.22|344.31|342.31|362
1609230300000|2020-12-29 08:25:00|345.99|343.99|344.42|342.42|345.99|343.99|343.57|341.57|389
1609230600000|2020-12-29 08:30:00|344.44|342.44|344.17|342.17|344.51|342.51|343.69|341.69|390
1609230900000|2020-12-29 08:35:00|344.18|342.18|345.11|343.11|345.34|343.34|344.16|342.16|337
1609231200000|2020-12-29 08:40:00|345.1|343.1|346.29|344.29|346.32|344.32|344.59|342.59|343
1609231500000|2020-12-29 08:45:00|346.32|344.32|347.73|345.73|347.86|345.86|346.24|344.24|473
1609231800000|2020-12-29 08:50:00|347.7|345.7|349.46|347.46|349.48|347.48|347.64|345.64|518
1609232100000|2020-12-29 08:55:00|349.49|347.49|349.08|347.08|349.94|347.94|348.97|346.97|422
1609232400000|2020-12-29 09:00:00|349.07|347.07|345.91|343.91|349.32|347.32|345.79|343.79|451
1609232700000|2020-12-29 09:05:00|345.9|343.9|345.33|343.33|345.9|343.9|344.52|342.52|465
1609233000000|2020-12-29 09:10:00|345.21|343.21|344.12|342.12|345.21|343.21|343.13|341.13|494
1609233300000|2020-12-29 09:15:00|344.09|342.09|344.95|342.95|345.43|343.43|343.94|341.94|449
1609233600000|2020-12-29 09:20:00|344.97|342.97|346.77|344.77|347.08|345.08|344.77|342.77|492
1609233900000|2020-12-29 09:25:00|346.75|344.75|346.56|344.56|347.09|345.09|346.52|344.52|341
1609234200000|2020-12-29 09:30:00|346.55|344.55|347.59|345.59|348.03|346.03|346.35|344.35|392
1609234500000|2020-12-29 09:35:00|347.58|345.58|349.41|347.41|349.51|347.51|347.27|345.27|404
1609234800000|2020-12-29 09:40:00|349.4|347.4|348.12|346.12|349.41|347.41|348.11|346.11|399
1609235100000|2020-12-29 09:45:00|348.08|346.08|350.85|348.85|351.6|349.6|348.01|346.01|501
1609235400000|2020-12-29 09:50:00|350.96|348.96|350.25|348.25|352.11|350.11|350.25|348.25|520
1609235700000|2020-12-29 09:55:00|350.27|348.27|348.94|346.94|350.27|348.27|348.55|346.55|476
1609236000000|2020-12-29 10:00:00|348.93|346.93|349.59|347.59|350.4|348.4|348.93|346.93|404
1609236300000|2020-12-29 10:05:00|349.6|347.6|351.85|349.85|352.57|350.57|349.6|347.6|510
1609236600000|2020-12-29 10:10:00|351.84|349.84|353.01|351.01|353.44|351.44|351.83|349.83|580
1609236900000|2020-12-29 10:15:00|352.99|350.99|352.22|350.22|353.14|351.14|351.26|349.26|547
1609237200000|2020-12-29 10:20:00|352.23|350.23|351.58|349.58|352.36|350.36|351.5|349.5|562
1609237500000|2020-12-29 10:25:00|351.57|349.57|355.4|353.4|355.4|353.4|351.52|349.52|425
1609237800000|2020-12-29 10:30:00|355.39|353.39|352.64|350.64|355.39|353.39|352.54|350.54|510
1609238100000|2020-12-29 10:35:00|352.65|350.65|352.96|350.96|353.12|351.12|352.17|350.17|403
1609238400000|2020-12-29 10:40:00|352.95|350.95|352|350|352.98|350.98|351.56|349.56|379
1609238700000|2020-12-29 10:45:00|352.01|350.01|352.77|350.77|352.96|350.96|351.58|349.58|394
1609239000000|2020-12-29 10:50:00|352.76|350.76|352.35|350.35|353.58|351.58|351.8|349.8|377
1609239300000|2020-12-29 10:55:00|352.33|350.33|351.17|349.17|353.21|351.21|350.93|348.93|444
1609239600000|2020-12-29 11:00:00|351.22|349.22|352.7|350.7|352.86|350.86|351.21|349.21|471
1609239900000|2020-12-29 11:05:00|352.71|350.71|351.29|349.29|353.68|351.68|351.29|349.29|432
1609240200000|2020-12-29 11:10:00|351.28|349.28|352.3|350.3|352.3|350.3|350.49|348.49|455
1609240500000|2020-12-29 11:15:00|352.29|350.29|351.85|349.85|352.8|350.8|351.31|349.31|457
1609240800000|2020-12-29 11:20:00|351.86|349.86|350.34|348.34|352.01|350.01|350.13|348.13|484
1609241100000|2020-12-29 11:25:00|350.41|348.41|348.95|346.95|350.48|348.48|348.74|346.74|488
1609241400000|2020-12-29 11:30:00|348.94|346.94|345.21|343.21|349.2|347.2|343.56|341.56|669
1609241700000|2020-12-29 11:35:00|345.19|343.19|345.53|343.53|345.83|343.83|344.12|342.12|618
1609242000000|2020-12-29 11:40:00|345.54|343.54|345.52|343.52|345.83|343.83|344.69|342.69|451
1609242300000|2020-12-29 11:45:00|345.51|343.51|346.17|344.17|346.48|344.48|344.67|342.67|518
1609242600000|2020-12-29 11:50:00|346.19|344.19|347.65|345.65|348.08|346.08|345.69|343.69|487
1609242900000|2020-12-29 11:55:00|347.66|345.66|350.79|348.79|351.38|349.38|347.46|345.46|707
1609243200000|2020-12-29 12:00:00|350.81|348.81|351.83|349.83|352.27|350.27|350.7|348.7|711
1609243500000|2020-12-29 12:05:00|351.82|349.82|353.74|351.74|354.39|352.39|351.82|349.82|695
1609243800000|2020-12-29 12:10:00|353.72|351.72|353.79|351.79|353.91|351.91|351.49|349.49|711
1609244100000|2020-12-29 12:15:00|353.8|351.8|353.22|351.22|354.15|352.15|352.01|350.01|649
1609244400000|2020-12-29 12:20:00|353.24|351.24|351.88|349.88|353.3|351.3|351.5|349.5|557
1609244700000|2020-12-29 12:25:00|351.89|349.89|352.74|350.74|353.24|351.24|351.88|349.88|461
1609245000000|2020-12-29 12:30:00|352.73|350.73|351.68|349.68|352.84|350.84|351.42|349.42|538
1609245300000|2020-12-29 12:35:00|351.7|349.7|350.03|348.03|351.86|349.86|349.84|347.84|472
1609245600000|2020-12-29 12:40:00|350.04|348.04|348.64|346.64|350.39|348.39|348.55|346.55|641
1609245900000|2020-12-29 12:45:00|348.62|346.62|350.62|348.62|351.45|349.45|348.42|346.42|514
1609246200000|2020-12-29 12:50:00|350.66|348.66|348.39|346.39|350.66|348.66|347.76|345.76|583
1609246500000|2020-12-29 12:55:00|348.38|346.38|348.82|346.82|348.82|346.82|347.67|345.67|526
1609246800000|2020-12-29 13:00:00|348.83|346.83|350.2|348.2|350.23|348.23|348.82|346.82|530
1609247100000|2020-12-29 13:05:00|350.21|348.21|349.67|347.67|351|349|349.62|347.62|387
1609247400000|2020-12-29 13:10:00|349.7|347.7|350.28|348.28|350.67|348.67|349.65|347.65|368
1609247700000|2020-12-29 13:15:00|350.27|348.27|352.01|350.01|352.01|350.01|349.44|347.44|381
1609248000000|2020-12-29 13:20:00|352.02|350.02|351.51|349.51|352.14|350.14|350.89|348.89|463
1609248300000|2020-12-29 13:25:00|351.52|349.52|349.96|347.96|351.58|349.58|349.5|347.5|537
1609248600000|2020-12-29 13:30:00|349.97|347.97|348.4|346.4|349.99|347.99|347.64|345.64|636
1609248900000|2020-12-29 13:35:00|348.41|346.41|349.4|347.4|349.73|347.73|348.17|346.17|485
1609249200000|2020-12-29 13:40:00|349.41|347.41|351.64|349.64|351.66|349.66|348.8|346.8|465
1609249500000|2020-12-29 13:45:00|351.65|349.65|352.33|350.33|353.29|351.29|351.45|349.45|631
1609249800000|2020-12-29 13:50:00|352.3|350.3|349.53|347.53|352.35|350.35|349.53|347.53|637
1609250100000|2020-12-29 13:55:00|349.57|347.57|349.72|347.72|350.34|348.34|349.45|347.45|437
1609250400000|2020-12-29 14:00:00|349.73|347.73|346.92|344.92|350.65|348.65|346.19|344.19|736
1609250700000|2020-12-29 14:05:00|346.82|344.82|345.38|343.38|347.75|345.75|345.32|343.32|686
1609251000000|2020-12-29 14:10:00|345.45|343.45|345.87|343.87|346.42|344.42|345.36|343.36|629
1609251300000|2020-12-29 14:15:00|345.88|343.88|348.07|346.07|348.53|346.53|345.88|343.88|573
1609251600000|2020-12-29 14:20:00|348.08|346.08|348.34|346.34|348.64|346.64|348.06|346.06|425
1609251900000|2020-12-29 14:25:00|348.5|346.5|348.62|346.62|348.69|346.69|347.5|345.5|495
1609252200000|2020-12-29 14:30:00|348.6|346.6|348.17|346.17|349.49|347.49|348.17|346.17|508
1609252500000|2020-12-29 14:35:00|348.16|346.16|346.91|344.91|348.49|346.49|346.56|344.56|597
1609252800000|2020-12-29 14:40:00|346.93|344.93|345.17|343.17|347|345|345.15|343.15|534
1609253100000|2020-12-29 14:45:00|345.18|343.18|347.64|345.64|347.68|345.68|345.17|343.17|499
1609253400000|2020-12-29 14:50:00|347.63|345.63|345.93|343.93|348.03|346.03|345.93|343.93|398
1609253700000|2020-12-29 14:55:00|345.94|343.94|345.38|343.38|346.06|344.06|343.89|341.89|620
1609254000000|2020-12-29 15:00:00|345.39|343.39|346.7|344.7|347.22|345.22|344.28|342.28|571
1609254300000|2020-12-29 15:05:00|346.69|344.69|347.6|345.6|348.24|346.24|346.6|344.6|539
1609254600000|2020-12-29 15:10:00|347.59|345.59|345.47|343.47|347.7|345.7|345.4|343.4|615
1609254900000|2020-12-29 15:15:00|345.41|343.41|344.28|342.28|345.77|343.77|344.22|342.22|650
1609255200000|2020-12-29 15:20:00|344.29|342.29|343.01|341.01|344.42|342.42|342.09|340.09|636
1609255500000|2020-12-29 15:25:00|343.02|341.02|342.72|340.72|343.52|341.52|341.73|339.73|594
1609255800000|2020-12-29 15:30:00|342.73|340.73|342.96|340.96|343.44|341.44|342.12|340.12|569
1609256100000|2020-12-29 15:35:00|342.97|340.97|343.42|341.42|344.27|342.27|342.54|340.54|608
1609256400000|2020-12-29 15:40:00|343.45|341.45|343.7|341.7|343.74|341.74|342.59|340.59|597
1609256700000|2020-12-29 15:45:00|343.84|341.84|343.86|341.86|344.78|342.78|343.6|341.6|535
1609257000000|2020-12-29 15:50:00|343.87|341.87|343.63|341.63|344.11|342.11|343.46|341.46|559
1609257300000|2020-12-29 15:55:00|343.64|341.64|342.99|340.99|344.03|342.03|342.85|340.85|571
1609257600000|2020-12-29 16:00:00|343.01|341.01|338.37|336.37|343.12|341.12|338.33|336.33|874
1609257900000|2020-12-29 16:05:00|338.19|336.19|336.45|334.45|339.03|337.03|335.53|333.53|867
1609258200000|2020-12-29 16:10:00|336.44|334.44|337.03|335.03|337.03|335.03|334.95|332.95|781
1609258500000|2020-12-29 16:15:00|336.98|334.98|336.39|334.39|339.12|337.12|336.1|334.1|781
1609258800000|2020-12-29 16:20:00|336.38|334.38|337.1|335.1|338.7|336.7|335.13|333.13|681
1609259100000|2020-12-29 16:25:00|337.07|335.07|334.64|332.64|337.31|335.31|333.77|331.77|770
1609259400000|2020-12-29 16:30:00|334.71|332.71|334.1|332.1|335.11|333.11|331.47|329.47|802
1609259700000|2020-12-29 16:35:00|334.09|332.09|332.95|330.95|335.32|333.32|332.41|330.41|765
1609260000000|2020-12-29 16:40:00|332.93|330.93|334.54|332.54|335.27|333.27|332.88|330.88|607
1609260300000|2020-12-29 16:45:00|334.55|332.55|337.68|335.68|337.75|335.75|334.55|332.55|640
1609260600000|2020-12-29 16:50:00|337.67|335.67|334.59|332.59|337.82|335.82|334.01|332.01|662
1609260900000|2020-12-29 16:55:00|334.61|332.61|336.87|334.87|337.23|335.23|333.76|331.76|649
1609261200000|2020-12-29 17:00:00|336.84|334.84|336.08|334.08|338.09|336.09|336|334|620
1609261500000|2020-12-29 17:05:00|336.03|334.03|334|332|336.27|334.27|333.87|331.87|566
1609261800000|2020-12-29 17:10:00|333.99|331.99|334.17|332.17|335.09|333.09|333.7|331.7|533
1609262100000|2020-12-29 17:15:00|334.18|332.18|335.51|333.51|335.93|333.93|334.17|332.17|561
1609262400000|2020-12-29 17:20:00|335.48|333.48|336.79|334.79|337.55|335.55|335.48|333.48|545
1609262700000|2020-12-29 17:25:00|336.78|334.78|337.9|335.9|339.57|337.57|336.61|334.61|622
1609263000000|2020-12-29 17:30:00|337.89|335.89|338.62|336.62|339.65|337.65|337.83|335.83|636
1609263300000|2020-12-29 17:35:00|338.61|336.61|341.13|339.13|342.13|340.13|338.59|336.59|646
1609263600000|2020-12-29 17:40:00|341.14|339.14|341.73|339.73|342.04|340.04|341.12|339.12|603
1609263900000|2020-12-29 17:45:00|341.76|339.76|343.1|341.1|343.14|341.14|341.39|339.39|540
1609264200000|2020-12-29 17:50:00|343.06|341.06|342.04|340.04|344.28|342.28|341.91|339.91|752
1609264500000|2020-12-29 17:55:00|342.07|340.07|344.56|342.56|344.65|342.65|341.54|339.54|642
1609264800000|2020-12-29 18:00:00|344.57|342.57|343.19|341.19|344.87|342.87|343.03|341.03|665
1609265100000|2020-12-29 18:05:00|343.16|341.16|344.64|342.64|344.83|342.83|343.09|341.09|491
1609265400000|2020-12-29 18:10:00|344.63|342.63|344.08|342.08|344.63|342.63|343.5|341.5|479
1609265700000|2020-12-29 18:15:00|344.05|342.05|342.48|340.48|344.92|342.92|342.03|340.03|529
1609266000000|2020-12-29 18:20:00|342.46|340.46|344.06|342.06|344.27|342.27|342.27|340.27|495
1609266300000|2020-12-29 18:25:00|344.03|342.03|344.63|342.63|344.83|342.83|343.88|341.88|545
1609266600000|2020-12-29 18:30:00|344.62|342.62|343.19|341.19|344.82|342.82|343.19|341.19|613
1609266900000|2020-12-29 18:35:00|343.2|341.2|344.92|342.92|345.05|343.05|342.99|340.99|517
1609267200000|2020-12-29 18:40:00|344.91|342.91|343.7|341.7|344.94|342.94|343.52|341.52|507
1609267500000|2020-12-29 18:45:00|343.68|341.68|344.01|342.01|344.3|342.3|343.68|341.68|476
1609267800000|2020-12-29 18:50:00|344.02|342.02|344.58|342.58|344.8|342.8|343.97|341.97|491
1609268100000|2020-12-29 18:55:00|344.6|342.6|343.85|341.85|344.91|342.91|343.85|341.85|427
1609268400000|2020-12-29 19:00:00|343.89|341.89|344.41|342.41|344.9|342.9|343.83|341.83|530
1609268700000|2020-12-29 19:05:00|344.43|342.43|344.87|342.87|345.05|343.05|344.42|342.42|351
1609269000000|2020-12-29 19:10:00|344.85|342.85|344.8|342.8|345.04|343.04|344.67|342.67|289
1609269300000|2020-12-29 19:15:00|344.88|342.88|345.11|343.11|345.12|343.12|344.58|342.58|286
1609269600000|2020-12-29 19:20:00|345.12|343.12|347.1|345.1|348.16|346.16|344.76|342.76|510
1609269900000|2020-12-29 19:25:00|347.14|345.14|346.67|344.67|347.49|345.49|346.21|344.21|432
1609270200000|2020-12-29 19:30:00|346.63|344.63|346.4|344.4|347.01|345.01|346.1|344.1|495
1609270500000|2020-12-29 19:35:00|346.39|344.39|347.86|345.86|348.12|346.12|346.39|344.39|458
1609270800000|2020-12-29 19:40:00|347.88|345.88|347.38|345.38|349.14|347.14|347.38|345.38|498
1609271100000|2020-12-29 19:45:00|347.31|345.31|347.61|345.61|348.44|346.44|347.11|345.11|581
1609271400000|2020-12-29 19:50:00|347.58|345.58|347.46|345.46|348.71|346.71|347.11|345.11|496
1609271700000|2020-12-29 19:55:00|347.44|345.44|348.45|346.45|348.55|346.55|347.02|345.02|554
1609272000000|2020-12-29 20:00:00|348.46|346.46|347.63|345.63|349.42|347.42|347.18|345.18|589
1609272300000|2020-12-29 20:05:00|347.69|345.69|347.71|345.71|347.84|345.84|346.44|344.44|559
1609272600000|2020-12-29 20:10:00|347.67|345.67|346.31|344.31|348.97|346.97|346.24|344.24|517
1609272900000|2020-12-29 20:15:00|346.29|344.29|348.84|346.84|348.89|346.89|346.01|344.01|676
1609273200000|2020-12-29 20:20:00|348.86|346.86|348.98|346.98|349.2|347.2|348.64|346.64|452
1609273500000|2020-12-29 20:25:00|348.97|346.97|348.12|346.12|348.98|346.98|347.7|345.7|470
1609273800000|2020-12-29 20:30:00|348.1|346.1|349.19|347.19|349.38|347.38|347.82|345.82|458
1609274100000|2020-12-29 20:35:00|349.2|347.2|348.17|346.17|349.33|347.33|347.88|345.88|441
1609274400000|2020-12-29 20:40:00|348.18|346.18|349.59|347.59|349.6|347.6|347.3|345.3|562
1609274700000|2020-12-29 20:45:00|349.67|347.67|348.38|346.38|350.3|348.3|348.11|346.11|560
1609275000000|2020-12-29 20:50:00|348.37|346.37|349.84|347.84|350.11|348.11|348.21|346.21|542
1609275300000|2020-12-29 20:55:00|349.86|347.86|349.64|347.64|350.16|348.16|349.27|347.27|446
1609275600000|2020-12-29 21:00:00|349.65|347.65|350.75|348.75|351.55|349.55|349.65|347.65|540
1609275900000|2020-12-29 21:05:00|350.74|348.74|351.6|349.6|352.32|350.32|350.58|348.58|638
1609276200000|2020-12-29 21:10:00|351.66|349.66|350.59|348.59|351.86|349.86|350.39|348.39|541
1609276500000|2020-12-29 21:15:00|350.6|348.6|351.21|349.21|351.7|349.7|350.57|348.57|533
1609276800000|2020-12-29 21:20:00|351.15|349.15|350.09|348.09|351.65|349.65|349.58|347.58|566
1609277100000|2020-12-29 21:25:00|350.08|348.08|350.28|348.28|350.53|348.53|349.63|347.63|525
1609277400000|2020-12-29 21:30:00|350.29|348.29|349.49|347.49|350.36|348.36|348.89|346.89|601
1609277700000|2020-12-29 21:35:00|349.5|347.5|349.33|347.33|349.73|347.73|348.93|346.93|469
1609278000000|2020-12-29 21:40:00|349.31|347.31|347.32|345.32|349.5|347.5|346.78|344.78|541
1609278300000|2020-12-29 21:45:00|347.3|345.3|348.69|346.69|348.84|346.84|347.26|345.26|383
1609278600000|2020-12-29 21:50:00|348.68|346.68|349.25|347.25|349.77|347.77|348.64|346.64|372
1609278900000|2020-12-29 21:55:00|349.24|347.24|349.55|347.55|350.67|348.67|348.91|346.91|425
1609279200000|2020-12-29 22:00:00|349.67|347.67|349.01|347.01|349.71|347.71|348.7|346.7|417
1609279500000|2020-12-29 22:05:00|349|347|350.12|348.12|350.6|348.6|348.88|346.88|361
1609279800000|2020-12-29 22:10:00|350.11|348.11|349.87|347.87|350.46|348.46|349.32|347.32|402
1609280100000|2020-12-29 22:15:00|349.84|347.84|349.78|347.78|350|348|349.61|347.61|215
1609280400000|2020-12-29 22:20:00|349.76|347.76|349.72|347.72|350.62|348.62|349.66|347.66|308
1609280700000|2020-12-29 22:25:00|349.73|347.73|349.18|347.18|349.74|347.74|349.11|347.11|278
1609281000000|2020-12-29 22:30:00|349.1|347.1|348.9|346.9|349.21|347.21|348.02|346.02|337
1609281300000|2020-12-29 22:35:00|348.87|346.87|348.95|346.95|349.03|347.03|348.26|346.26|393
1609281600000|2020-12-29 22:40:00|348.97|346.97|348.06|346.06|349.23|347.23|347.47|345.47|444
1609281900000|2020-12-29 22:45:00|348.07|346.07|349.07|347.07|349.89|347.89|348.06|346.06|438
1609282200000|2020-12-29 22:50:00|349.1|347.1|349.18|347.18|349.35|347.35|348.23|346.23|523
1609282500000|2020-12-29 22:55:00|349.19|347.19|348.2|346.2|349.21|347.21|347.96|345.96|478
1609282800000|2020-12-29 23:00:00|348.24|346.24|348.42|346.42|348.95|346.95|347.85|345.85|453
1609283100000|2020-12-29 23:05:00|348.43|346.43|348.02|346.02|348.43|346.43|346.99|344.99|493
1609283400000|2020-12-29 23:10:00|348.01|346.01|347.57|345.57|348.02|346.02|347.24|345.24|444
1609283700000|2020-12-29 23:15:00|347.58|345.58|347.49|345.49|347.66|345.66|346.81|344.81|469
1609284000000|2020-12-29 23:20:00|347.5|345.5|346.7|344.7|348|346|346.7|344.7|333
1609284300000|2020-12-29 23:25:00|346.71|344.71|349.66|347.66|349.76|347.76|346.69|344.69|656
1609284600000|2020-12-29 23:30:00|349.65|347.65|351.37|349.37|352.15|350.15|349.47|347.47|568
1609284900000|2020-12-29 23:35:00|351.35|349.35|351.41|349.41|352.04|350.04|350.9|348.9|528
1609285200000|2020-12-29 23:40:00|351.42|349.42|352.18|350.18|352.24|350.24|351.41|349.41|474
1609285500000|2020-12-29 23:45:00|352.19|350.19|354.33|352.33|354.51|352.51|352.19|350.19|668
1609285800000|2020-12-29 23:50:00|354.34|352.34|353.98|351.98|355.3|353.3|353.57|351.57|601
1609286100000|2020-12-29 23:55:00|353.99|351.99|353.34|351.34|354.31|352.31|352.59|350.59|562
1609286400000|2020-12-30 00:00:00|353.33|351.33|352.16|350.16|353.86|351.86|352.13|350.13|721
1609286700000|2020-12-30 00:05:00|352.17|350.17|352.47|350.47|352.79|350.79|351.77|349.77|688
1609287000000|2020-12-30 00:10:00|352.48|350.48|355.26|353.26|355.36|353.36|352.17|350.17|552
1609287300000|2020-12-30 00:15:00|355.25|353.25|357.13|355.13|358.48|356.48|355.25|353.25|745
1609287600000|2020-12-30 00:20:00|357.2|355.2|355.81|353.81|357.57|355.57|355.61|353.61|673
1609287900000|2020-12-30 00:25:00|355.75|353.75|357.39|355.39|357.57|355.57|355.67|353.67|644
1609288200000|2020-12-30 00:30:00|357.36|355.36|356.38|354.38|357.56|355.56|355.92|353.92|600
1609288500000|2020-12-30 00:35:00|356.36|354.36|357.79|355.79|357.79|355.79|356.14|354.14|587
1609288800000|2020-12-30 00:40:00|357.82|355.82|361.71|359.71|361.76|359.76|357.82|355.82|677
1609289100000|2020-12-30 00:45:00|361.64|359.64|363.07|361.07|363.46|361.46|361.19|359.19|743
1609289400000|2020-12-30 00:50:00|363.06|361.06|366.75|364.75|367.08|365.08|361.68|359.68|687
1609289700000|2020-12-30 00:55:00|366.74|364.74|362.73|360.73|366.79|364.79|362.56|360.56|742
1609290000000|2020-12-30 01:00:00|362.72|360.72|362.35|360.35|362.72|360.72|361.41|359.41|644
1609290300000|2020-12-30 01:05:00|362.34|360.34|362.09|360.09|362.35|360.35|361.03|359.03|530
1609290600000|2020-12-30 01:10:00|362.1|360.1|362.19|360.19|363.26|361.26|362.1|360.1|606
1609290900000|2020-12-30 01:15:00|362.11|360.11|359.53|357.53|362.32|360.32|359.42|357.42|617
1609291200000|2020-12-30 01:20:00|359.5|357.5|359.93|357.93|359.94|357.94|359.25|357.25|517
1609291500000|2020-12-30 01:25:00|359.92|357.92|358.56|356.56|359.95|357.95|358.51|356.51|469
1609291800000|2020-12-30 01:30:00|358.57|356.57|357.4|355.4|359.61|357.61|357.14|355.14|506
1609292100000|2020-12-30 01:35:00|357.47|355.47|359.65|357.65|359.65|357.65|357.31|355.31|510
1609292400000|2020-12-30 01:40:00|359.67|357.67|360.16|358.16|360.88|358.88|359.66|357.66|629
1609292700000|2020-12-30 01:45:00|360.13|358.13|360.39|358.39|360.72|358.72|359.8|357.8|577
1609293000000|2020-12-30 01:50:00|360.38|358.38|359.93|357.93|360.5|358.5|359.85|357.85|423
1609293300000|2020-12-30 01:55:00|359.92|357.92|359.42|357.42|359.94|357.94|359.19|357.19|407
1609293600000|2020-12-30 02:00:00|359.44|357.44|355.55|353.55|360.53|358.53|355.06|353.06|666
1609293900000|2020-12-30 02:05:00|355.5|353.5|355.64|353.64|356.41|354.41|355.01|353.01|693
1609294200000|2020-12-30 02:10:00|355.6|353.6|356.19|354.19|356.28|354.28|355.02|353.02|504
1609294500000|2020-12-30 02:15:00|356.18|354.18|356.09|354.09|356.31|354.31|355.46|353.46|457
1609294800000|2020-12-30 02:20:00|356.1|354.1|356|354|356.25|354.25|355.79|353.79|492
1609295100000|2020-12-30 02:25:00|356.01|354.01|359.24|357.24|359.58|357.58|355.5|353.5|572
1609295400000|2020-12-30 02:30:00|359.26|357.26|357.32|355.32|360.23|358.23|357.31|355.31|688
1609295700000|2020-12-30 02:35:00|357.34|355.34|359.01|357.01|359.55|357.55|356.15|354.15|641
1609296000000|2020-12-30 02:40:00|359.03|357.03|358.78|356.78|359.68|357.68|358.54|356.54|583
1609296300000|2020-12-30 02:45:00|358.79|356.79|359|357|359.67|357.67|358.67|356.67|562
1609296600000|2020-12-30 02:50:00|359.01|357.01|360.42|358.42|360.42|358.42|358.91|356.91|457
1609296900000|2020-12-30 02:55:00|360.43|358.43|360.23|358.23|361.5|359.5|359.9|357.9|536
1609297200000|2020-12-30 03:00:00|360.22|358.22|358.41|356.41|361.88|359.88|358.35|356.35|684
1609297500000|2020-12-30 03:05:00|358.31|356.31|359.45|357.45|359.96|357.96|358.3|356.3|700
1609297800000|2020-12-30 03:10:00|359.44|357.44|359.46|357.46|359.6|357.6|358.64|356.64|606
1609298100000|2020-12-30 03:15:00|359.44|357.44|359.19|357.19|360.23|358.23|358.93|356.93|635
1609298400000|2020-12-30 03:20:00|359.21|357.21|359.26|357.26|360.03|358.03|359.05|357.05|528
1609298700000|2020-12-30 03:25:00|359.33|357.33|358.04|356.04|359.33|357.33|357.73|355.73|509
1609299000000|2020-12-30 03:30:00|358.08|356.08|357|355|358.08|356.08|356.23|354.23|539
1609299300000|2020-12-30 03:35:00|357.01|355.01|356.87|354.87|357.14|355.14|356.04|354.04|540
1609299600000|2020-12-30 03:40:00|356.86|354.86|355.26|353.26|356.94|354.94|354.21|352.21|597
1609299900000|2020-12-30 03:45:00|355.28|353.28|354.58|352.58|356.01|354.01|354.37|352.37|597
1609300200000|2020-12-30 03:50:00|354.6|352.6|355.73|353.73|356.12|354.12|354.59|352.59|586
1609300500000|2020-12-30 03:55:00|355.72|353.72|356.53|354.53|356.73|354.73|355.47|353.47|569
1609300800000|2020-12-30 04:00:00|356.56|354.56|357.51|355.51|357.56|355.56|356.41|354.41|620
1609301100000|2020-12-30 04:05:00|357.46|355.46|354.81|352.81|357.54|355.54|354.81|352.81|637
1609301400000|2020-12-30 04:10:00|354.8|352.8|352.84|350.84|354.94|352.94|352.62|350.62|785
1609301700000|2020-12-30 04:15:00|352.83|350.83|354.48|352.48|354.75|352.75|352.04|350.04|643
1609302000000|2020-12-30 04:20:00|354.46|352.46|354.42|352.42|354.47|352.47|353.32|351.32|628
1609302300000|2020-12-30 04:25:00|354.4|352.4|353.26|351.26|354.42|352.42|353.1|351.1|521
1609302600000|2020-12-30 04:30:00|353.27|351.27|353.7|351.7|353.91|351.91|352.02|350.02|571
1609302900000|2020-12-30 04:35:00|353.71|351.71|354.74|352.74|355|353|353.48|351.48|603
1609303200000|2020-12-30 04:40:00|354.8|352.8|354.52|352.52|354.88|352.88|353.76|351.76|513
1609303500000|2020-12-30 04:45:00|354.5|352.5|353.91|351.91|355.01|353.01|353.8|351.8|480
1609303800000|2020-12-30 04:50:00|353.9|351.9|353.67|351.67|354.22|352.22|353.45|351.45|494
1609304100000|2020-12-30 04:55:00|353.68|351.68|352.69|350.69|354.13|352.13|352.65|350.65|398
1609304400000|2020-12-30 05:00:00|352.7|350.7|352.7|350.7|353.2|351.2|351.78|349.78|443
1609304700000|2020-12-30 05:05:00|352.71|350.71|354.41|352.41|354.61|352.61|352.63|350.63|367
1609305000000|2020-12-30 05:10:00|354.4|352.4|354.96|352.96|355.58|353.58|354.31|352.31|502
1609305300000|2020-12-30 05:15:00|354.95|352.95|354.45|352.45|355.02|353.02|354.25|352.25|374
1609305600000|2020-12-30 05:20:00|354.44|352.44|353.13|351.13|354.44|352.44|352.86|350.86|469
1609305900000|2020-12-30 05:25:00|353.12|351.12|352.85|350.85|353.65|351.65|352.83|350.83|332
1609306200000|2020-12-30 05:30:00|352.84|350.84|353.85|351.85|354.93|352.93|352.84|350.84|543
1609306500000|2020-12-30 05:35:00|353.86|351.86|354.14|352.14|354.26|352.26|352.68|350.68|473
1609306800000|2020-12-30 05:40:00|354.15|352.15|355.02|353.02|356.12|354.12|354.12|352.12|630
1609307100000|2020-12-30 05:45:00|355.01|353.01|355.36|353.36|355.52|353.52|354.28|352.28|509
1609307400000|2020-12-30 05:50:00|355.39|353.39|355.33|353.33|356.48|354.48|355.27|353.27|437
1609307700000|2020-12-30 05:55:00|355.34|353.34|355.45|353.45|355.91|353.91|355.28|353.28|399
1609308000000|2020-12-30 06:00:00|355.47|353.47|354.45|352.45|356.48|354.48|354.36|352.36|459
1609308300000|2020-12-30 06:05:00|354.44|352.44|355.64|353.64|355.64|353.64|354.13|352.13|492
1609308600000|2020-12-30 06:10:00|355.81|353.81|356.19|354.19|356.23|354.23|354.98|352.98|540
1609308900000|2020-12-30 06:15:00|356.21|354.21|354.9|352.9|356.39|354.39|354.84|352.84|479
1609309200000|2020-12-30 06:20:00|354.86|352.86|355.86|353.86|356.08|354.08|354.76|352.76|477
1609309500000|2020-12-30 06:25:00|355.85|353.85|356.84|354.84|356.94|354.94|355.48|353.48|528
1609309800000|2020-12-30 06:30:00|356.82|354.82|357.75|355.75|358.9|356.9|356.82|354.82|758
1609310100000|2020-12-30 06:35:00|357.71|355.71|357.32|355.32|358.29|356.29|356.96|354.96|550
1609310400000|2020-12-30 06:40:00|357.31|355.31|358.93|356.93|358.94|356.94|356.88|354.88|604
1609310700000|2020-12-30 06:45:00|358.92|356.92|358.55|356.55|359.13|357.13|357.96|355.96|765
1609311000000|2020-12-30 06:50:00|358.49|356.49|356.58|354.58|358.56|356.56|355.69|353.69|794
1609311300000|2020-12-30 06:55:00|356.57|354.57|356.91|354.91|357.41|355.41|356.2|354.2|579
1609311600000|2020-12-30 07:00:00|356.9|354.9|357.06|355.06|358.36|356.36|356.58|354.58|647
1609311900000|2020-12-30 07:05:00|357.05|355.05|358.59|356.59|358.63|356.63|356.95|354.95|470
1609312200000|2020-12-30 07:10:00|358.61|356.61|358.83|356.83|359.6|357.6|358.61|356.61|582
1609312500000|2020-12-30 07:15:00|358.82|356.82|358.47|356.47|358.96|356.96|357.88|355.88|557
1609312800000|2020-12-30 07:20:00|358.41|356.41|359.54|357.54|359.64|357.64|358.05|356.05|569
1609313100000|2020-12-30 07:25:00|359.55|357.55|358.34|356.34|359.56|357.56|358.34|356.34|415
1609313400000|2020-12-30 07:30:00|358.36|356.36|356.91|354.91|358.41|356.41|356.11|354.11|544
1609313700000|2020-12-30 07:35:00|356.93|354.93|356.76|354.76|357.27|355.27|356.42|354.42|523
1609314000000|2020-12-30 07:40:00|356.77|354.77|356.61|354.61|356.86|354.86|356.18|354.18|448
1609314300000|2020-12-30 07:45:00|356.6|354.6|355.5|353.5|356.6|354.6|354.88|352.88|508
1609314600000|2020-12-30 07:50:00|355.47|353.47|355.22|353.22|355.51|353.51|354.76|352.76|554
1609314900000|2020-12-30 07:55:00|355.09|353.09|355.19|353.19|355.32|353.32|354.47|352.47|516
1609315200000|2020-12-30 08:00:00|355.21|353.21|356.2|354.2|356.61|354.61|355.19|353.19|506
1609315500000|2020-12-30 08:05:00|356.23|354.23|356.51|354.51|356.53|354.53|355.57|353.57|480
1609315800000|2020-12-30 08:10:00|356.49|354.49|357.73|355.73|357.93|355.93|356.38|354.38|366
1609316100000|2020-12-30 08:15:00|357.74|355.74|357.1|355.1|357.74|355.74|356.65|354.65|572
1609316400000|2020-12-30 08:20:00|357.11|355.11|356.18|354.18|357.85|355.85|356.17|354.17|545
1609316700000|2020-12-30 08:25:00|356.19|354.19|350.66|348.66|356.48|354.48|348.27|346.27|911
1609317000000|2020-12-30 08:30:00|350.67|348.67|349.98|347.98|351.45|349.45|348.72|346.72|935
1609317300000|2020-12-30 08:35:00|349.97|347.97|351.67|349.67|352.49|350.49|349.2|347.2|769
1609317600000|2020-12-30 08:40:00|351.66|349.66|352.57|350.57|352.76|350.76|351.51|349.51|727
1609317900000|2020-12-30 08:45:00|352.54|350.54|350.25|348.25|352.54|350.54|350.03|348.03|775
1609318200000|2020-12-30 08:50:00|350.24|348.24|349.59|347.59|350.27|348.27|348.99|346.99|692
1609318500000|2020-12-30 08:55:00|349.58|347.58|348.53|346.53|350.6|348.6|348.26|346.26|658
1609318800000|2020-12-30 09:00:00|348.54|346.54|344.05|342.05|348.56|346.56|342.58|340.58|922
1609319100000|2020-12-30 09:05:00|344.06|342.06|345.26|343.26|345.45|343.45|343.13|341.13|796
1609319400000|2020-12-30 09:10:00|345.28|343.28|346.61|344.61|347.02|345.02|345.28|343.28|645
1609319700000|2020-12-30 09:15:00|346.62|344.62|348.76|346.76|349.3|347.3|346.49|344.49|680
1609320000000|2020-12-30 09:20:00|348.83|346.83|348.89|346.89|348.96|346.96|347.87|345.87|592
1609320300000|2020-12-30 09:25:00|348.87|346.87|349.72|347.72|350.01|348.01|348.11|346.11|562
1609320600000|2020-12-30 09:30:00|349.74|347.74|349.71|347.71|349.97|347.97|348.97|346.97|573
1609320900000|2020-12-30 09:35:00|349.72|347.72|348.73|346.73|350.15|348.15|348.51|346.51|647
1609321200000|2020-12-30 09:40:00|348.69|346.69|349.09|347.09|349.25|347.25|348.45|346.45|612
1609321500000|2020-12-30 09:45:00|349.1|347.1|348.87|346.87|349.22|347.22|345.86|343.86|668
1609321800000|2020-12-30 09:50:00|348.9|346.9|349.86|347.86|350.39|348.39|348.89|346.89|526
1609322100000|2020-12-30 09:55:00|349.87|347.87|349.71|347.71|350.36|348.36|349.54|347.54|385
1609322400000|2020-12-30 10:00:00|349.7|347.7|350.22|348.22|350.38|348.38|348.95|346.95|439
1609322700000|2020-12-30 10:05:00|350.24|348.24|350.17|348.17|350.47|348.47|349.85|347.85|286
1609323000000|2020-12-30 10:10:00|350.18|348.18|350.05|348.05|350.27|348.27|349.87|347.87|231
1609323300000|2020-12-30 10:15:00|350.04|348.04|350.18|348.18|350.29|348.29|349.52|347.52|382
1609323600000|2020-12-30 10:20:00|350.19|348.19|355.61|353.61|356.02|354.02|350.18|348.18|672
1609323900000|2020-12-30 10:25:00|355.78|353.78|361.77|359.77|361.92|359.92|355.75|353.75|882
1609324200000|2020-12-30 10:30:00|361.79|359.79|360.21|358.21|362.65|360.65|359.77|357.77|849
1609324500000|2020-12-30 10:35:00|360.22|358.22|361.49|359.49|363.6|361.6|359.73|357.73|760
1609324800000|2020-12-30 10:40:00|361.52|359.52|359.69|357.69|361.85|359.85|359.68|357.68|639
1609325100000|2020-12-30 10:45:00|359.73|357.73|357.93|355.93|360.13|358.13|356.97|354.97|632
1609325400000|2020-12-30 10:50:00|357.92|355.92|356.54|354.54|358.3|356.3|356.06|354.06|588
1609325700000|2020-12-30 10:55:00|356.56|354.56|356.73|354.73|357.51|355.51|356.09|354.09|484
1609326000000|2020-12-30 11:00:00|356.71|354.71|357.07|355.07|357.29|355.29|355.36|353.36|600
1609326300000|2020-12-30 11:05:00|357.1|355.1|352.88|350.88|357.12|355.12|352.19|350.19|709
1609326600000|2020-12-30 11:10:00|352.92|350.92|353.96|351.96|354.35|352.35|352.6|350.6|656
1609326900000|2020-12-30 11:15:00|353.63|351.63|352.21|350.21|353.78|351.78|351.62|349.62|766
1609327200000|2020-12-30 11:20:00|352.23|350.23|353.89|351.89|354.88|352.88|352.22|350.22|713
1609327500000|2020-12-30 11:25:00|353.92|351.92|354.65|352.65|355.02|353.02|353.91|351.91|427
1609327800000|2020-12-30 11:30:00|354.62|352.62|351.93|349.93|354.62|352.62|351.73|349.73|583
1609328100000|2020-12-30 11:35:00|351.94|349.94|350.13|348.13|352.04|350.04|347.8|345.8|671
1609328400000|2020-12-30 11:40:00|350.16|348.16|349.18|347.18|350.45|348.45|348.47|346.47|786
1609328700000|2020-12-30 11:45:00|349.19|347.19|350.46|348.46|350.71|348.71|349.18|347.18|618
1609329000000|2020-12-30 11:50:00|350.45|348.45|350.49|348.49|350.98|348.98|349.46|347.46|591
1609329300000|2020-12-30 11:55:00|350.48|348.48|351.11|349.11|351.37|349.37|349.28|347.28|598
1609329600000|2020-12-30 12:00:00|351.15|349.15|348.99|346.99|351.5|349.5|348.99|346.99|576
1609329900000|2020-12-30 12:05:00|349|347|347.6|345.6|349|347|346.48|344.48|687
1609330200000|2020-12-30 12:10:00|347.61|345.61|347.71|345.71|347.8|345.8|346.85|344.85|662
1609330500000|2020-12-30 12:15:00|347.7|345.7|349.8|347.8|350.65|348.65|347.68|345.68|681
1609330800000|2020-12-30 12:20:00|349.81|347.81|350.1|348.1|350.11|348.11|348.36|346.36|595
1609331100000|2020-12-30 12:25:00|350.13|348.13|348.78|346.78|350.34|348.34|348.31|346.31|503
1609331400000|2020-12-30 12:30:00|348.89|346.89|349.85|347.85|350.55|348.55|348.59|346.59|595
1609331700000|2020-12-30 12:35:00|349.84|347.84|350.92|348.92|351.12|349.12|349.31|347.31|577
1609332000000|2020-12-30 12:40:00|350.89|348.89|351.37|349.37|351.59|349.59|350.16|348.16|540
1609332300000|2020-12-30 12:45:00|351.38|349.38|352.99|350.99|353.79|351.79|350.81|348.81|543
1609332600000|2020-12-30 12:50:00|353|351|351.01|349.01|353|351|350.77|348.77|590
1609332900000|2020-12-30 12:55:00|351|349|351.45|349.45|352.46|350.46|351|349|562
1609333200000|2020-12-30 13:00:00|351.49|349.49|350.89|348.89|351.87|349.87|350.7|348.7|571
1609333500000|2020-12-30 13:05:00|350.9|348.9|350.25|348.25|350.94|348.94|348.79|346.79|618
1609333800000|2020-12-30 13:10:00|350.26|348.26|352.42|350.42|352.82|350.82|350.03|348.03|720
1609334100000|2020-12-30 13:15:00|352.38|350.38|353.25|351.25|353.43|351.43|351.59|349.59|683
1609334400000|2020-12-30 13:20:00|353.27|351.27|352.44|350.44|353.28|351.28|352.19|350.19|557
1609334700000|2020-12-30 13:25:00|352.46|350.46|351.97|349.97|352.52|350.52|351.91|349.91|541
1609335000000|2020-12-30 13:30:00|352.02|350.02|351.71|349.71|352.07|350.07|351.24|349.24|493
1609335300000|2020-12-30 13:35:00|351.81|349.81|351.53|349.53|352.2|350.2|351.46|349.46|430
1609335600000|2020-12-30 13:40:00|351.55|349.55|352.4|350.4|352.87|350.87|351.45|349.45|485
1609335900000|2020-12-30 13:45:00|352.35|350.35|353.43|351.43|354|352|352.29|350.29|591
1609336200000|2020-12-30 13:50:00|353.44|351.44|352.73|350.73|353.53|351.53|352.57|350.57|603
1609336500000|2020-12-30 13:55:00|352.75|350.75|350.94|348.94|352.75|350.75|350.8|348.8|697
1609336800000|2020-12-30 14:00:00|350.97|348.97|351.86|349.86|351.92|349.92|350.72|348.72|573
1609337100000|2020-12-30 14:05:00|351.87|349.87|351.09|349.09|352.41|350.41|351.06|349.06|371
1609337400000|2020-12-30 14:10:00|351.08|349.08|351.65|349.65|351.65|349.65|350.74|348.74|435
1609337700000|2020-12-30 14:15:00|351.64|349.64|354.35|352.35|354.58|352.58|351.44|349.44|558
1609338000000|2020-12-30 14:20:00|354.37|352.37|352.59|350.59|354.94|352.94|352.26|350.26|651
1609338300000|2020-12-30 14:25:00|352.56|350.56|353.1|351.1|353.25|351.25|352.27|350.27|585
1609338600000|2020-12-30 14:30:00|353.13|351.13|353.45|351.45|354.86|352.86|352.77|350.77|633
1609338900000|2020-12-30 14:35:00|353.42|351.42|353.45|351.45|353.86|351.86|352.98|350.98|509
1609339200000|2020-12-30 14:40:00|353.44|351.44|354.08|352.08|354.11|352.11|353.33|351.33|566
1609339500000|2020-12-30 14:45:00|354.09|352.09|354.08|352.08|354.1|352.1|353.4|351.4|434
1609339800000|2020-12-30 14:50:00|354.06|352.06|353.61|351.61|354.41|352.41|353.41|351.41|609
1609340100000|2020-12-30 14:55:00|353.62|351.62|353.01|351.01|353.73|351.73|352.76|350.76|538
1609340400000|2020-12-30 15:00:00|353.02|351.02|351.93|349.93|353.13|351.13|351.19|349.19|596
1609340700000|2020-12-30 15:05:00|351.92|349.92|352.07|350.07|352.29|350.29|350.95|348.95|638
1609341000000|2020-12-30 15:10:00|352.11|350.11|352.34|350.34|352.69|350.69|351.6|349.6|693
1609341300000|2020-12-30 15:15:00|352.35|350.35|352.59|350.59|353.14|351.14|351.84|349.84|676
1609341600000|2020-12-30 15:20:00|352.58|350.58|352.36|350.36|352.58|350.58|351.55|349.55|474
1609341900000|2020-12-30 15:25:00|352.35|350.35|351.85|349.85|352.73|350.73|351.49|349.49|425
1609342200000|2020-12-30 15:30:00|351.89|349.89|350.97|348.97|351.89|349.89|350.87|348.87|481
1609342500000|2020-12-30 15:35:00|350.98|348.98|350.79|348.79|351.21|349.21|350.37|348.37|552
1609342800000|2020-12-30 15:40:00|350.83|348.83|351.34|349.34|351.71|349.71|350.68|348.68|419
1609343100000|2020-12-30 15:45:00|351.35|349.35|351.55|349.55|351.85|349.85|349.54|347.54|603
1609343400000|2020-12-30 15:50:00|351.58|349.58|349.97|347.97|351.65|349.65|349.95|347.95|559
1609343700000|2020-12-30 15:55:00|349.99|347.99|350.83|348.83|350.94|348.94|349.63|347.63|519
1609344000000|2020-12-30 16:00:00|350.88|348.88|352.19|350.19|354.68|352.68|350.68|348.68|748
1609344300000|2020-12-30 16:05:00|351.77|349.77|347.88|345.88|352.37|350.37|347.82|345.82|769
1609344600000|2020-12-30 16:10:00|347.89|345.89|348.32|346.32|349.24|347.24|347.82|345.82|720
1609344900000|2020-12-30 16:15:00|348.33|346.33|349.17|347.17|350.53|348.53|348.26|346.26|713
1609345200000|2020-12-30 16:20:00|349.16|347.16|349.48|347.48|349.76|347.76|348.8|346.8|581
1609345500000|2020-12-30 16:25:00|349.42|347.42|349.83|347.83|350.41|348.41|349.25|347.25|531
1609345800000|2020-12-30 16:30:00|349.85|347.85|353.02|351.02|353.35|351.35|349.85|347.85|554
1609346100000|2020-12-30 16:35:00|353.03|351.03|356.05|354.05|356.36|354.36|352.89|350.89|755
1609346400000|2020-12-30 16:40:00|356.08|354.08|355.63|353.63|356.42|354.42|355.39|353.39|637
1609346700000|2020-12-30 16:45:00|355.65|353.65|353.42|351.42|355.67|353.67|352.81|350.81|625
1609347000000|2020-12-30 16:50:00|353.4|351.4|352.64|350.64|353.76|351.76|352.53|350.53|511
1609347300000|2020-12-30 16:55:00|352.63|350.63|352.56|350.56|353.31|351.31|352.43|350.43|352
1609347600000|2020-12-30 17:00:00|352.53|350.53|353.5|351.5|353.61|351.61|351.5|349.5|591
1609347900000|2020-12-30 17:05:00|353.49|351.49|352.48|350.48|353.51|351.51|352.02|350.02|486
1609348200000|2020-12-30 17:10:00|352.47|350.47|349.97|347.97|352.48|350.48|349.96|347.96|644
1609348500000|2020-12-30 17:15:00|349.94|347.94|350.18|348.18|350.66|348.66|349.89|347.89|690
1609348800000|2020-12-30 17:20:00|350.21|348.21|350.5|348.5|351.1|349.1|349.64|347.64|735
1609349100000|2020-12-30 17:25:00|350.48|348.48|350.53|348.53|351.04|349.04|350.14|348.14|478
1609349400000|2020-12-30 17:30:00|350.56|348.56|352.66|350.66|352.66|350.66|350.56|348.56|519
1609349700000|2020-12-30 17:35:00|352.71|350.71|353.13|351.13|353.36|351.36|352.2|350.2|589
1609350000000|2020-12-30 17:40:00|353.14|351.14|353.29|351.29|353.29|351.29|352.37|350.37|561
1609350300000|2020-12-30 17:45:00|353.28|351.28|353.26|351.26|353.57|351.57|352.7|350.7|565
1609350600000|2020-12-30 17:50:00|353.24|351.24|352.74|350.74|353.27|351.27|352.28|350.28|509
1609350900000|2020-12-30 17:55:00|352.73|350.73|351.86|349.86|353.23|351.23|351.55|349.55|552
1609351200000|2020-12-30 18:00:00|351.85|349.85|352.29|350.29|352.4|350.4|351.61|349.61|437
1609351500000|2020-12-30 18:05:00|352.28|350.28|352.56|350.56|353.2|351.2|352|350|413
1609351800000|2020-12-30 18:10:00|352.54|350.54|352.58|350.58|353.09|351.09|351.54|349.54|554
1609352100000|2020-12-30 18:15:00|352.54|350.54|352.08|350.08|353.35|351.35|351.85|349.85|501
1609352400000|2020-12-30 18:20:00|352.07|350.07|355.36|353.36|355.36|353.36|351.31|349.31|655
1609352700000|2020-12-30 18:25:00|355.42|353.42|352.63|350.63|355.53|353.53|351.94|349.94|732
1609353000000|2020-12-30 18:30:00|352.65|350.65|352.06|350.06|352.65|350.65|351.71|349.71|626
1609353300000|2020-12-30 18:35:00|352.05|350.05|351.34|349.34|352.46|350.46|351.18|349.18|476
1609353600000|2020-12-30 18:40:00|351.35|349.35|351.35|349.35|351.45|349.45|350.84|348.84|435
1609353900000|2020-12-30 18:45:00|351.34|349.34|351.79|349.79|352.13|350.13|351.23|349.23|540
1609354200000|2020-12-30 18:50:00|351.77|349.77|353.01|351.01|353.05|351.05|351.31|349.31|526
1609354500000|2020-12-30 18:55:00|353|351|352.79|350.79|353.08|351.08|352.37|350.37|594
1609354800000|2020-12-30 19:00:00|352.81|350.81|354.4|352.4|355.34|353.34|352.74|350.74|719
1609355100000|2020-12-30 19:05:00|354.42|352.42|355.42|353.42|355.42|353.42|353.74|351.74|739
1609355400000|2020-12-30 19:10:00|355.47|353.47|356.88|354.88|357.26|355.26|355.41|353.41|921
1609355700000|2020-12-30 19:15:00|356.92|354.92|358.31|356.31|358.38|356.38|356.73|354.73|724
1609356000000|2020-12-30 19:20:00|358.3|356.3|358.76|356.76|358.99|356.99|358.25|356.25|633
1609356300000|2020-12-30 19:25:00|358.75|356.75|358.66|356.66|359|357|358.24|356.24|490
1609356600000|2020-12-30 19:30:00|358.65|356.65|357.01|355.01|359.34|357.34|356.38|354.38|709
1609356900000|2020-12-30 19:35:00|357|355|356.03|354.03|357.06|355.06|354.08|352.08|844
1609357200000|2020-12-30 19:40:00|355.99|353.99|354.41|352.41|356.01|354.01|354.31|352.31|708
1609357500000|2020-12-30 19:45:00|354.54|352.54|356.43|354.43|356.91|354.91|354.42|352.42|766
1609357800000|2020-12-30 19:50:00|356.41|354.41|356.31|354.31|356.42|354.42|355.66|353.66|423
1609358100000|2020-12-30 19:55:00|356.3|354.3|356.99|354.99|357.12|355.12|356.1|354.1|637
1609358400000|2020-12-30 20:00:00|357|355|355.7|353.7|357.3|355.3|355.5|353.5|712
1609358700000|2020-12-30 20:05:00|355.68|353.68|356.2|354.2|356.23|354.23|354.96|352.96|616
1609359000000|2020-12-30 20:10:00|356.21|354.21|355.25|353.25|356.21|354.21|354.97|352.97|568
1609359300000|2020-12-30 20:15:00|355.26|353.26|355.97|353.97|356.29|354.29|355.26|353.26|503
1609359600000|2020-12-30 20:20:00|355.96|353.96|355.39|353.39|356.37|354.37|355.19|353.19|387
1609359900000|2020-12-30 20:25:00|355.4|353.4|355.47|353.47|355.85|353.85|354.72|352.72|561
1609360200000|2020-12-30 20:30:00|355.42|353.42|356.26|354.26|356.42|354.42|355.42|353.42|446
1609360500000|2020-12-30 20:35:00|356.27|354.27|355.88|353.88|356.59|354.59|355.25|353.25|464
1609360800000|2020-12-30 20:40:00|355.89|353.89|356.16|354.16|357.19|355.19|355.86|353.86|561
1609361100000|2020-12-30 20:45:00|356.18|354.18|356.75|354.75|357.13|355.13|356.18|354.18|507
1609361400000|2020-12-30 20:50:00|356.76|354.76|355.78|353.78|357.76|355.76|355.78|353.78|553
1609361700000|2020-12-30 20:55:00|355.72|353.72|356.98|354.98|357.56|355.56|355.51|353.51|723
1609362000000|2020-12-30 21:00:00|356.97|354.97|356.07|354.07|357.19|355.19|355.55|353.55|719
1609362300000|2020-12-30 21:05:00|356.06|354.06|356.42|354.42|356.58|354.58|355.71|353.71|509
1609362600000|2020-12-30 21:10:00|356.41|354.41|356.39|354.39|356.75|354.75|355.81|353.81|555
1609362900000|2020-12-30 21:15:00|356.36|354.36|358.61|356.61|358.62|356.62|356.34|354.34|553
1609363200000|2020-12-30 21:20:00|358.62|356.62|359.37|357.37|359.48|357.48|358.25|356.25|525
1609363500000|2020-12-30 21:25:00|359.35|357.35|358.97|356.97|359.58|357.58|358.33|356.33|547
1609363800000|2020-12-30 21:30:00|358.94|356.94|357.78|355.78|358.98|356.98|357.72|355.72|510
1609364100000|2020-12-30 21:35:00|357.77|355.77|357.82|355.82|358.16|356.16|357.52|355.52|453
1609364400000|2020-12-30 21:40:00|357.8|355.8|358.11|356.11|358.22|356.22|357.35|355.35|422
1609364700000|2020-12-30 21:45:00|358.15|356.15|358.17|356.17|358.41|356.41|357.53|355.53|589
1609365000000|2020-12-30 21:50:00|358.18|356.18|356.36|354.36|358.21|356.21|355.24|353.24|753
1609365300000|2020-12-30 21:55:00|356.34|354.34|356.76|354.76|357.04|355.04|356.16|354.16|606
1609365600000|2020-12-30 22:00:00|356.75|354.75|357.08|355.08|357.15|355.15|356.72|354.72|235
1609365900000|2020-12-30 22:05:00|357.07|355.07|356.28|354.28|357.18|355.18|355.88|353.88|490
1609366200000|2020-12-30 22:10:00|356.27|354.27|356.8|354.8|356.8|354.8|355.79|353.79|325
1609366500000|2020-12-30 22:15:00|356.81|354.81|356.01|354.01|356.81|354.81|355.97|353.97|307
1609366800000|2020-12-30 22:20:00|356.03|354.03|356.4|354.4|356.73|354.73|356.03|354.03|318
1609367100000|2020-12-30 22:25:00|356.41|354.41|356.8|354.8|356.84|354.84|356.26|354.26|258
1609367400000|2020-12-30 22:30:00|356.81|354.81|358.7|356.7|358.7|356.7|356.49|354.49|383
1609367700000|2020-12-30 22:35:00|358.72|356.72|357.77|355.77|358.73|356.73|357.52|355.52|425
1609368000000|2020-12-30 22:40:00|357.76|355.76|357.44|355.44|357.87|355.87|356.99|354.99|439
1609368300000|2020-12-30 22:45:00|357.45|355.45|357.79|355.79|358.58|356.58|357.45|355.45|462
1609368600000|2020-12-30 22:50:00|357.78|355.78|355.27|353.27|357.98|355.98|355.26|353.26|575
1609368900000|2020-12-30 22:55:00|355.26|353.26|355.37|353.37|355.9|353.9|354.84|352.84|491
1609369200000|2020-12-30 23:00:00|355.41|353.41|355.27|353.27|355.68|353.68|355.18|353.18|330
1609369500000|2020-12-30 23:05:00|355.28|353.28|355.57|353.57|356.09|354.09|355.27|353.27|358
1609369800000|2020-12-30 23:10:00|355.56|353.56|355.52|353.52|356.77|354.77|355.39|353.39|537
1609370100000|2020-12-30 23:15:00|355.51|353.51|356.29|354.29|356.3|354.3|354.99|352.99|381
1609370400000|2020-12-30 23:20:00|356.27|354.27|355.95|353.95|356.37|354.37|355.83|353.83|491
1609370700000|2020-12-30 23:25:00|355.96|353.96|356.25|354.25|356.31|354.31|355.88|353.88|428
1609371000000|2020-12-30 23:30:00|356.3|354.3|356.99|354.99|357.22|355.22|356.21|354.21|413
1609371300000|2020-12-30 23:35:00|357|355|357.51|355.51|357.52|355.52|356.9|354.9|414
1609371600000|2020-12-30 23:40:00|357.52|355.52|358.65|356.65|358.72|356.72|357.39|355.39|365
1609371900000|2020-12-30 23:45:00|358.64|356.64|360.78|358.78|360.91|358.91|358.46|356.46|577
1609372200000|2020-12-30 23:50:00|360.77|358.77|360.32|358.32|361.16|359.16|359.65|357.65|680
1609372500000|2020-12-30 23:55:00|360.31|358.31|359.93|357.93|360.37|358.37|359.01|357.01|520
1609372800000|2020-12-31 00:00:00|359.94|357.94|358.61|356.61|360.13|358.13|358.15|356.15|738
1609373100000|2020-12-31 00:05:00|358.59|356.59|359.62|357.62|359.77|357.77|358.44|356.44|716
1609373400000|2020-12-31 00:10:00|359.61|357.61|360.99|358.99|360.99|358.99|359.16|357.16|535
1609373700000|2020-12-31 00:15:00|360.96|358.96|361.25|359.25|362.17|360.17|360.96|358.96|558
1609374000000|2020-12-31 00:20:00|361.24|359.24|360.3|358.3|361.31|359.31|360.06|358.06|533
1609374300000|2020-12-31 00:25:00|360.31|358.31|360.05|358.05|360.43|358.43|359.12|357.12|520
1609374600000|2020-12-31 00:30:00|360.04|358.04|359.32|357.32|360.18|358.18|359.2|357.2|540
1609374900000|2020-12-31 00:35:00|359.31|357.31|359.99|357.99|360.15|358.15|359.15|357.15|441
1609375200000|2020-12-31 00:40:00|359.98|357.98|357.24|355.24|359.98|357.98|356.57|354.57|635
1609375500000|2020-12-31 00:45:00|357.22|355.22|357.03|355.03|357.92|355.92|356.79|354.79|491
1609375800000|2020-12-31 00:50:00|357.02|355.02|357.76|355.76|357.76|355.76|356.26|354.26|521
1609376100000|2020-12-31 00:55:00|357.78|355.78|355.9|353.9|358.07|356.07|355.75|353.75|623
1609376400000|2020-12-31 01:00:00|355.94|353.94|354.2|352.2|356.91|354.91|352.06|350.06|925
1609376700000|2020-12-31 01:05:00|354.23|352.23|350.47|348.47|354.28|352.28|348.96|346.96|878
1609377000000|2020-12-31 01:10:00|350.43|348.43|350.93|348.93|352.2|350.2|350.06|348.06|888
1609377300000|2020-12-31 01:15:00|350.94|348.94|351.74|349.74|352.85|350.85|350.9|348.9|712
1609377600000|2020-12-31 01:20:00|351.86|349.86|350.73|348.73|352.43|350.43|350.69|348.69|613
1609377900000|2020-12-31 01:25:00|350.75|348.75|348.88|346.88|350.76|348.76|348|346|796
1609378200000|2020-12-31 01:30:00|348.9|346.9|350.99|348.99|351.18|349.18|348.46|346.46|723
1609378500000|2020-12-31 01:35:00|350.97|348.97|351.06|349.06|351.71|349.71|350.48|348.48|600
1609378800000|2020-12-31 01:40:00|351.04|349.04|350.49|348.49|351.15|349.15|350.46|348.46|600
1609379100000|2020-12-31 01:45:00|350.51|348.51|351.08|349.08|351.78|349.78|350.08|348.08|561
1609379400000|2020-12-31 01:50:00|351.1|349.1|352.08|350.08|352.84|350.84|350.99|348.99|594
1609379700000|2020-12-31 01:55:00|352.09|350.09|352.52|350.52|353|351|351.79|349.79|554
1609380000000|2020-12-31 02:00:00|352.51|350.51|352.71|350.71|352.98|350.98|351.92|349.92|372
1609380300000|2020-12-31 02:05:00|352.73|350.73|352.34|350.34|352.87|350.87|352.2|350.2|250
1609380600000|2020-12-31 02:10:00|352.37|350.37|351.34|349.34|352.53|350.53|350.95|348.95|352
1609380900000|2020-12-31 02:15:00|351.37|349.37|351.13|349.13|351.44|349.44|350.36|348.36|539
1609381200000|2020-12-31 02:20:00|351.14|349.14|352.3|350.3|352.96|350.96|351.02|349.02|563
1609381500000|2020-12-31 02:25:00|352.29|350.29|351.61|349.61|352.86|350.86|351.56|349.56|495
1609381800000|2020-12-31 02:30:00|351.64|349.64|352.41|350.41|352.62|350.62|351.61|349.61|389
1609382100000|2020-12-31 02:35:00|352.42|350.42|352.93|350.93|353.58|351.58|352.24|350.24|508
1609382400000|2020-12-31 02:40:00|352.91|350.91|352.38|350.38|352.91|350.91|352.31|350.31|409
1609382700000|2020-12-31 02:45:00|352.37|350.37|352.23|350.23|352.58|350.58|351.82|349.82|321
1609383000000|2020-12-31 02:50:00|352.19|350.19|352.29|350.29|352.76|350.76|351.94|349.94|319
1609383300000|2020-12-31 02:55:00|352.3|350.3|352.13|350.13|352.35|350.35|351.65|349.65|311
1609383600000|2020-12-31 03:00:00|352.14|350.14|351.89|349.89|352.2|350.2|351.39|349.39|375
1609383900000|2020-12-31 03:05:00|351.9|349.9|352.55|350.55|352.8|350.8|351.9|349.9|499
1609384200000|2020-12-31 03:10:00|352.52|350.52|353.16|351.16|353.17|351.17|352.43|350.43|366
1609384500000|2020-12-31 03:15:00|353.17|351.17|354|352|354.08|352.08|353.08|351.08|384
1609384800000|2020-12-31 03:20:00|354.02|352.02|353.86|351.86|354.33|352.33|353.77|351.77|531
1609385100000|2020-12-31 03:25:00|353.84|351.84|354.13|352.13|354.25|352.25|353.74|351.74|299
1609385400000|2020-12-31 03:30:00|354.12|352.12|354.06|352.06|354.82|352.82|353.77|351.77|506
1609385700000|2020-12-31 03:35:00|354.05|352.05|353.66|351.66|354.13|352.13|353.48|351.48|424
1609386000000|2020-12-31 03:40:00|353.68|351.68|353.68|351.68|353.81|351.81|353.27|351.27|354
1609386300000|2020-12-31 03:45:00|353.69|351.69|356.01|354.01|356.29|354.29|353.67|351.67|647
1609386600000|2020-12-31 03:50:00|356.02|354.02|355.53|353.53|356.11|354.11|355.3|353.3|502
1609386900000|2020-12-31 03:55:00|355.54|353.54|355.23|353.23|356.15|354.15|355.12|353.12|438
1609387200000|2020-12-31 04:00:00|355.24|353.24|354.89|352.89|355.81|353.81|354.81|352.81|408
1609387500000|2020-12-31 04:05:00|354.9|352.9|354.8|352.8|354.99|352.99|354.48|352.48|331
1609387800000|2020-12-31 04:10:00|354.78|352.78|354.71|352.71|354.98|352.98|354.45|352.45|272
1609388100000|2020-12-31 04:15:00|354.69|352.69|357.46|355.46|357.53|355.53|354.69|352.69|435
1609388400000|2020-12-31 04:20:00|357.47|355.47|356.24|354.24|357.62|355.62|355.62|353.62|397
1609388700000|2020-12-31 04:25:00|356.27|354.27|356.36|354.36|356.4|354.4|355.93|353.93|455
1609389000000|2020-12-31 04:30:00|356.31|354.31|357.09|355.09|359.93|357.93|356.31|354.31|615
1609389300000|2020-12-31 04:35:00|357.1|355.1|356.12|354.12|357.19|355.19|355.65|353.65|508
1609389600000|2020-12-31 04:40:00|356.13|354.13|356.41|354.41|356.42|354.42|355.27|353.27|496
1609389900000|2020-12-31 04:45:00|356.39|354.39|354.95|352.95|356.73|354.73|354.92|352.92|433
1609390200000|2020-12-31 04:50:00|354.98|352.98|354.03|352.03|355.05|353.05|353.86|351.86|458
1609390500000|2020-12-31 04:55:00|354|352|354.69|352.69|354.87|352.87|353.63|351.63|483
1609390800000|2020-12-31 05:00:00|354.71|352.71|353.71|351.71|354.87|352.87|352.91|350.91|624
1609391100000|2020-12-31 05:05:00|353.7|351.7|353.46|351.46|354.16|352.16|353.12|351.12|421
1609391400000|2020-12-31 05:10:00|353.47|351.47|352.4|350.4|353.65|351.65|352.4|350.4|373
1609391700000|2020-12-31 05:15:00|352.39|350.39|353.14|351.14|353.52|351.52|352.25|350.25|454
1609392000000|2020-12-31 05:20:00|353.15|351.15|353.06|351.06|353.81|351.81|352.96|350.96|367
1609392300000|2020-12-31 05:25:00|353.05|351.05|353.17|351.17|353.41|351.41|352.49|350.49|475
1609392600000|2020-12-31 05:30:00|353.15|351.15|351.67|349.67|354.3|352.3|351.42|349.42|573
1609392900000|2020-12-31 05:35:00|351.66|349.66|352.25|350.25|352.7|350.7|351.39|349.39|545
1609393200000|2020-12-31 05:40:00|352.26|350.26|353.95|351.95|354|352|352.23|350.23|505
1609393500000|2020-12-31 05:45:00|353.94|351.94|353.44|351.44|354.11|352.11|353.42|351.42|365
1609393800000|2020-12-31 05:50:00|353.42|351.42|352.63|350.63|353.66|351.66|352.27|350.27|404
1609394100000|2020-12-31 05:55:00|352.61|350.61|352.11|350.11|352.86|350.86|351.79|349.79|419
1609394400000|2020-12-31 06:00:00|352.1|350.1|352.43|350.43|353.61|351.61|351.88|349.88|517
1609394700000|2020-12-31 06:05:00|352.42|350.42|352.44|350.44|352.95|350.95|352.11|350.11|450
1609395000000|2020-12-31 06:10:00|352.46|350.46|352.48|350.48|353.37|351.37|352.12|350.12|427
1609395300000|2020-12-31 06:15:00|352.47|350.47|352.92|350.92|353.04|351.04|352.32|350.32|461
1609395600000|2020-12-31 06:20:00|352.91|350.91|352.74|350.74|353.63|351.63|352.7|350.7|429
1609395900000|2020-12-31 06:25:00|352.75|350.75|353.03|351.03|353.11|351.11|352.19|350.19|469
1609396200000|2020-12-31 06:30:00|353.09|351.09|352.94|350.94|353.3|351.3|352.85|350.85|300
1609396500000|2020-12-31 06:35:00|352.95|350.95|352.94|350.94|353.15|351.15|352.78|350.78|285
1609396800000|2020-12-31 06:40:00|352.93|350.93|352.7|350.7|353.25|351.25|352.39|350.39|337
1609397100000|2020-12-31 06:45:00|352.71|350.71|352.45|350.45|353.23|351.23|352.32|350.32|405
1609397400000|2020-12-31 06:50:00|352.44|350.44|352.04|350.04|352.56|350.56|351.86|349.86|354
1609397700000|2020-12-31 06:55:00|352.03|350.03|351.43|349.43|352.24|350.24|350.96|348.96|473
1609398000000|2020-12-31 07:00:00|351.42|349.42|352.97|350.97|352.99|350.99|351.33|349.33|473
1609398300000|2020-12-31 07:05:00|352.96|350.96|358.62|356.62|358.62|356.62|352.96|350.96|753
1609398600000|2020-12-31 07:10:00|358.69|356.69|357.19|355.19|358.82|356.82|356.81|354.81|819
1609398900000|2020-12-31 07:15:00|357.18|355.18|355.71|353.71|357.63|355.63|354.96|352.96|622
1609399200000|2020-12-31 07:20:00|355.67|353.67|356.14|354.14|356.47|354.47|355.08|353.08|636
1609399500000|2020-12-31 07:25:00|356.18|354.18|355.33|353.33|356.56|354.56|355.09|353.09|543
1609399800000|2020-12-31 07:30:00|355.36|353.36|354.15|352.15|355.6|353.6|353.61|351.61|569
1609400100000|2020-12-31 07:35:00|354.12|352.12|353.59|351.59|354.77|352.77|353.43|351.43|610
1609400400000|2020-12-31 07:40:00|353.6|351.6|353.93|351.93|354.45|352.45|353.41|351.41|567
1609400700000|2020-12-31 07:45:00|353.99|351.99|354.61|352.61|354.65|352.65|353.67|351.67|475
1609401000000|2020-12-31 07:50:00|354.59|352.59|354.68|352.68|355.01|353.01|354.34|352.34|426
1609401300000|2020-12-31 07:55:00|354.63|352.63|355.99|353.99|356.15|354.15|354.03|352.03|435
1609401600000|2020-12-31 08:00:00|355.97|353.97|352.78|350.78|356.25|354.25|352.44|350.44|746
1609401900000|2020-12-31 08:05:00|352.79|350.79|354.26|352.26|354.64|352.64|352.76|350.76|543
1609402200000|2020-12-31 08:10:00|354.25|352.25|353.88|351.88|354.54|352.54|353.81|351.81|478
1609402500000|2020-12-31 08:15:00|353.89|351.89|353.54|351.54|354.19|352.19|353.08|351.08|533
1609402800000|2020-12-31 08:20:00|353.56|351.56|352.82|350.82|353.94|351.94|352.8|350.8|531
1609403100000|2020-12-31 08:25:00|352.8|350.8|352.46|350.46|353.13|351.13|352|350|724
1609403400000|2020-12-31 08:30:00|352.47|350.47|352.85|350.85|353.17|351.17|352.42|350.42|499
1609403700000|2020-12-31 08:35:00|352.84|350.84|353.57|351.57|353.6|351.6|352.84|350.84|364
1609404000000|2020-12-31 08:40:00|353.56|351.56|353.36|351.36|353.97|351.97|353.25|351.25|586
1609404300000|2020-12-31 08:45:00|353.32|351.32|353.63|351.63|353.98|351.98|353.17|351.17|376
1609404600000|2020-12-31 08:50:00|353.61|351.61|353.62|351.62|353.81|351.81|353.31|351.31|426
1609404900000|2020-12-31 08:55:00|353.61|351.61|352.85|350.85|353.62|351.62|352.83|350.83|333
1609405200000|2020-12-31 09:00:00|352.84|350.84|352.79|350.79|353.09|351.09|352.35|350.35|512
1609405500000|2020-12-31 09:05:00|352.78|350.78|352.79|350.79|353.09|351.09|352.59|350.59|581
1609405800000|2020-12-31 09:10:00|352.78|350.78|352.45|350.45|353.14|351.14|352|350|502
1609406100000|2020-12-31 09:15:00|352.37|350.37|352.94|350.94|352.99|350.99|349.73|347.73|777
1609406400000|2020-12-31 09:20:00|352.92|350.92|353.07|351.07|353.58|351.58|352.77|350.77|623
1609406700000|2020-12-31 09:25:00|353.06|351.06|353.27|351.27|353.35|351.35|352.4|350.4|519
1609407000000|2020-12-31 09:30:00|353.28|351.28|352.93|350.93|353.44|351.44|352.7|350.7|395
1609407300000|2020-12-31 09:35:00|352.95|350.95|352.76|350.76|353.22|351.22|352.69|350.69|490
1609407600000|2020-12-31 09:40:00|352.75|350.75|352.8|350.8|352.93|350.93|352.23|350.23|438
1609407900000|2020-12-31 09:45:00|352.79|350.79|353.43|351.43|353.44|351.44|352.47|350.47|368
1609408200000|2020-12-31 09:50:00|353.33|351.33|353.02|351.02|353.43|351.43|352.71|350.71|464
1609408500000|2020-12-31 09:55:00|353.01|351.01|353.25|351.25|353.27|351.27|352.85|350.85|329
1609408800000|2020-12-31 10:00:00|353.26|351.26|353.19|351.19|353.26|351.26|352.88|350.88|486
1609409100000|2020-12-31 10:05:00|353.18|351.18|353.45|351.45|353.49|351.49|353.12|351.12|356
1609409400000|2020-12-31 10:10:00|353.49|351.49|353.34|351.34|353.6|351.6|353.05|351.05|328
1609409700000|2020-12-31 10:15:00|353.35|351.35|353.44|351.44|353.56|351.56|353.07|351.07|269
1609410000000|2020-12-31 10:20:00|353.43|351.43|353.64|351.64|354.24|352.24|353.35|351.35|460
1609410300000|2020-12-31 10:25:00|353.66|351.66|353.65|351.65|354.11|352.11|353.17|351.17|287
1609410600000|2020-12-31 10:30:00|353.64|351.64|354.91|352.91|356.83|354.83|353.61|351.61|564
1609410900000|2020-12-31 10:35:00|354.9|352.9|356.07|354.07|356.07|354.07|354.89|352.89|460
1609411200000|2020-12-31 10:40:00|356.06|354.06|354.85|352.85|356.65|354.65|354.81|352.81|532
1609411500000|2020-12-31 10:45:00|354.83|352.83|354.2|352.2|354.85|352.85|353.67|351.67|470
1609411800000|2020-12-31 10:50:00|354.21|352.21|354.29|352.29|354.41|352.41|353.75|351.75|420
1609412100000|2020-12-31 10:55:00|354.3|352.3|354.43|352.43|355.04|353.04|354.29|352.29|366
1609412400000|2020-12-31 11:00:00|354.44|352.44|353.58|351.58|354.54|352.54|353.34|351.34|432
1609412700000|2020-12-31 11:05:00|353.49|351.49|353.3|351.3|353.75|351.75|353.03|351.03|314
1609413000000|2020-12-31 11:10:00|353.29|351.29|352.56|350.56|353.38|351.38|352.54|350.54|350
1609413300000|2020-12-31 11:15:00|352.48|350.48|352.52|350.52|352.75|350.75|352.13|350.13|347
1609413600000|2020-12-31 11:20:00|352.53|350.53|352.63|350.63|352.89|350.89|352.15|350.15|414
1609413900000|2020-12-31 11:25:00|352.61|350.61|353.07|351.07|353.41|351.41|352.59|350.59|208
1609414200000|2020-12-31 11:30:00|353.05|351.05|353.79|351.79|354.16|352.16|352.95|350.95|357
1609414500000|2020-12-31 11:35:00|353.82|351.82|353.75|351.75|353.95|351.95|353.66|351.66|379
1609414800000|2020-12-31 11:40:00|353.76|351.76|352.9|350.9|353.78|351.78|352.76|350.76|322
1609415100000|2020-12-31 11:45:00|352.92|350.92|353.06|351.06|353.92|351.92|352.85|350.85|519
1609415400000|2020-12-31 11:50:00|353.07|351.07|353.06|351.06|353.39|351.39|352.75|350.75|477
1609415700000|2020-12-31 11:55:00|353.09|351.09|351.48|349.48|353.14|351.14|351.28|349.28|513
1609416000000|2020-12-31 12:00:00|351.46|349.46|352.77|350.77|352.87|350.87|351.03|349.03|507
1609416300000|2020-12-31 12:05:00|352.79|350.79|352.64|350.64|352.81|350.81|352.24|350.24|488
1609416600000|2020-12-31 12:10:00|352.63|350.63|351.45|349.45|352.72|350.72|351.28|349.28|459
1609416900000|2020-12-31 12:15:00|351.37|349.37|352.21|350.21|352.39|350.39|351.01|349.01|574
1609417200000|2020-12-31 12:20:00|352.18|350.18|349.31|347.31|352.31|350.31|349.05|347.05|550
1609417500000|2020-12-31 12:25:00|349.28|347.28|347.67|345.67|349.43|347.43|347.25|345.25|645
1609417800000|2020-12-31 12:30:00|347.68|345.68|348.53|346.53|349.04|347.04|347.25|345.25|592
1609418100000|2020-12-31 12:35:00|348.59|346.59|348.23|346.23|348.86|346.86|348.2|346.2|475
1609418400000|2020-12-31 12:40:00|348.21|346.21|347.95|345.95|348.48|346.48|347.89|345.89|323
1609418700000|2020-12-31 12:45:00|347.94|345.94|344.51|342.51|347.94|345.94|343.95|341.95|719
1609419000000|2020-12-31 12:50:00|344.54|342.54|341.84|339.84|345|343|341.68|339.68|715
1609419300000|2020-12-31 12:55:00|341.85|339.85|340.65|338.65|342.57|340.57|339.05|337.05|862
1609419600000|2020-12-31 13:00:00|340.66|338.66|340.57|338.57|342.06|340.06|339.6|337.6|760
1609419900000|2020-12-31 13:05:00|340.58|338.58|337.72|335.72|340.65|338.65|336.45|334.45|910
1609420200000|2020-12-31 13:10:00|337.83|335.83|337.97|335.97|338.81|336.81|335.88|333.88|919
1609420500000|2020-12-31 13:15:00|337.95|335.95|339.95|337.95|340.45|338.45|337.64|335.64|685
1609420800000|2020-12-31 13:20:00|339.93|337.93|341.83|339.83|341.9|339.9|339.44|337.44|665
1609421100000|2020-12-31 13:25:00|341.86|339.86|340.77|338.77|342.16|340.16|340.07|338.07|640
1609421400000|2020-12-31 13:30:00|340.71|338.71|342.02|340.02|342.07|340.07|340.59|338.59|396
1609421700000|2020-12-31 13:35:00|342.01|340.01|342.1|340.1|342.14|340.14|341.86|339.86|353
1609422000000|2020-12-31 13:40:00|342.09|340.09|343.17|341.17|343.4|341.4|341.91|339.91|464
1609422300000|2020-12-31 13:45:00|343.13|341.13|343.76|341.76|343.85|341.85|342.18|340.18|479
1609422600000|2020-12-31 13:50:00|343.74|341.74|342.77|340.77|343.94|341.94|342.76|340.76|510
1609422900000|2020-12-31 13:55:00|342.76|340.76|343.75|341.75|343.75|341.75|342.45|340.45|370
1609423200000|2020-12-31 14:00:00|343.83|341.83|342.14|340.14|343.96|341.96|341.59|339.59|546
1609423500000|2020-12-31 14:05:00|342.12|340.12|342.3|340.3|342.8|340.8|341.86|339.86|504
1609423800000|2020-12-31 14:10:00|342.31|340.31|342.8|340.8|342.8|340.8|341.31|339.31|599
1609424100000|2020-12-31 14:15:00|342.77|340.77|343.62|341.62|343.62|341.62|341.39|339.39|520
1609424400000|2020-12-31 14:20:00|343.6|341.6|340.83|338.83|343.6|341.6|340.75|338.75|569
1609424700000|2020-12-31 14:25:00|340.82|338.82|339.96|337.96|340.94|338.94|338.86|336.86|636
1609425000000|2020-12-31 14:30:00|339.98|337.98|339.16|337.16|340.18|338.18|338.99|336.99|560
1609425300000|2020-12-31 14:35:00|339.14|337.14|340.72|338.72|340.9|338.9|338.91|336.91|525
1609425600000|2020-12-31 14:40:00|340.7|338.7|341.19|339.19|341.38|339.38|340.19|338.19|405
1609425900000|2020-12-31 14:45:00|341.18|339.18|341.32|339.32|341.33|339.33|339.8|337.8|460
1609426200000|2020-12-31 14:50:00|341.35|339.35|341.65|339.65|342.69|340.69|340.93|338.93|539
1609426500000|2020-12-31 14:55:00|341.66|339.66|340.92|338.92|342.07|340.07|340.91|338.91|463
1609426800000|2020-12-31 15:00:00|340.91|338.91|342.31|340.31|342.31|340.31|340.88|338.88|400
1609427100000|2020-12-31 15:05:00|342.32|340.32|343.36|341.36|343.91|341.91|342.31|340.31|443
1609427400000|2020-12-31 15:10:00|343.27|341.27|343.44|341.44|343.57|341.57|342.98|340.98|418
1609427700000|2020-12-31 15:15:00|343.43|341.43|342.74|340.74|343.56|341.56|342.55|340.55|351
1609428000000|2020-12-31 15:20:00|342.76|340.76|343.13|341.13|343.27|341.27|342.6|340.6|322
1609428300000|2020-12-31 15:25:00|343.12|341.12|342.99|340.99|343.21|341.21|342.87|340.87|284
1609428600000|2020-12-31 15:30:00|342.97|340.97|343.32|341.32|343.48|341.48|342.52|340.52|282
1609428900000|2020-12-31 15:35:00|343.33|341.33|344.66|342.66|344.68|342.68|343.12|341.12|422
1609429200000|2020-12-31 15:40:00|344.67|342.67|343.95|341.95|344.7|342.7|343.24|341.24|473
1609429500000|2020-12-31 15:45:00|343.94|341.94|344.8|342.8|344.92|342.92|343.76|341.76|280
1609429800000|2020-12-31 15:50:00|344.83|342.83|344.66|342.66|345.63|343.63|344.53|342.53|528
1609430100000|2020-12-31 15:55:00|344.67|342.67|344.13|342.13|344.76|342.76|344.12|342.12|492
1609430400000|2020-12-31 16:00:00|344.09|342.09|342.34|340.34|344.23|342.23|341.48|339.48|648
1609430700000|2020-12-31 16:05:00|342.36|340.36|343.71|341.71|344.29|342.29|342.35|340.35|552
1609431000000|2020-12-31 16:10:00|343.69|341.69|342.51|340.51|343.79|341.79|342.34|340.34|488
1609431300000|2020-12-31 16:15:00|342.52|340.52|344.58|342.58|344.59|342.59|342.4|340.4|447
1609431600000|2020-12-31 16:20:00|344.59|342.59|346.5|344.5|346.8|344.8|344.55|342.55|631
1609431900000|2020-12-31 16:25:00|346.52|344.52|345.27|343.27|346.63|344.63|344.85|342.85|577
1609432200000|2020-12-31 16:30:00|345.23|343.23|344.7|342.7|345.81|343.81|344.27|342.27|500
1609432500000|2020-12-31 16:35:00|344.71|342.71|344.5|342.5|344.94|342.94|343.84|341.84|550
1609432800000|2020-12-31 16:40:00|344.48|342.48|343.26|341.26|344.51|342.51|343.22|341.22|593
1609433100000|2020-12-31 16:45:00|343.25|341.25|343.1|341.1|343.99|341.99|342.65|340.65|741
1609433400000|2020-12-31 16:50:00|343.12|341.12|342.42|340.42|343.2|341.2|342.08|340.08|746
1609433700000|2020-12-31 16:55:00|342.44|340.44|342.02|340.02|342.5|340.5|341.92|339.92|421
1609434000000|2020-12-31 17:00:00|342.01|340.01|342.42|340.42|342.65|340.65|341.78|339.78|432
1609434300000|2020-12-31 17:05:00|342.43|340.43|343.02|341.02|343.2|341.2|342.37|340.37|518
1609434600000|2020-12-31 17:10:00|343.01|341.01|344.4|342.4|344.64|342.64|342.65|340.65|424
1609434900000|2020-12-31 17:15:00|344.46|342.46|344.66|342.66|346.23|344.23|344.42|342.42|582
1609435200000|2020-12-31 17:20:00|344.67|342.67|345.68|343.68|345.71|343.71|343.31|341.31|652
1609435500000|2020-12-31 17:25:00|345.67|343.67|345.74|343.74|346.15|344.15|345.51|343.51|533
1609435800000|2020-12-31 17:30:00|345.73|343.73|345.45|343.45|345.81|343.81|344.68|342.68|491
1609436100000|2020-12-31 17:35:00|345.47|343.47|344.76|342.76|345.55|343.55|344.4|342.4|538
1609436400000|2020-12-31 17:40:00|344.75|342.75|344.98|342.98|345.01|343.01|344.3|342.3|269
1609436700000|2020-12-31 17:45:00|344.97|342.97|344.43|342.43|344.98|342.98|344.09|342.09|343
1609437000000|2020-12-31 17:50:00|344.4|342.4|343.58|341.58|344.4|342.4|343.5|341.5|385
1609437300000|2020-12-31 17:55:00|343.57|341.57|343.51|341.51|343.68|341.68|343.17|341.17|393
1609437600000|2020-12-31 18:00:00|343.58|341.58|343.45|341.45|343.91|341.91|343.41|341.41|317
1609437900000|2020-12-31 18:05:00|343.44|341.44|343.45|341.45|343.75|341.75|343.17|341.17|380
1609438200000|2020-12-31 18:10:00|343.49|341.49|343.4|341.4|343.77|341.77|343.23|341.23|360
1609438500000|2020-12-31 18:15:00|343.41|341.41|342.86|340.86|343.66|341.66|342.51|340.51|365
1609438800000|2020-12-31 18:20:00|342.91|340.91|343.11|341.11|343.48|341.48|342.57|340.57|469
1609439100000|2020-12-31 18:25:00|343.1|341.1|343.81|341.81|343.81|341.81|342.93|340.93|342
1609439400000|2020-12-31 18:30:00|343.82|341.82|342.98|340.98|344.43|342.43|342.93|340.93|507
1609439700000|2020-12-31 18:35:00|342.99|340.99|343.13|341.13|343.19|341.19|342.62|340.62|315
1609440000000|2020-12-31 18:40:00|343.12|341.12|343.85|341.85|343.85|341.85|342.89|340.89|270
1609440300000|2020-12-31 18:45:00|343.84|341.84|343.81|341.81|344.19|342.19|343.53|341.53|472
1609440600000|2020-12-31 18:50:00|343.76|341.76|344.09|342.09|344.57|342.57|343.48|341.48|434
1609440900000|2020-12-31 18:55:00|344.1|342.1|344.3|342.3|344.84|342.84|344.08|342.08|419
1609441200000|2020-12-31 19:00:00|344.34|342.34|343.73|341.73|344.43|342.43|343.49|341.49|483
1609441500000|2020-12-31 19:05:00|343.71|341.71|344.46|342.46|345.02|343.02|343.69|341.69|529
1609441800000|2020-12-31 19:10:00|344.48|342.48|344.26|342.26|344.79|342.79|344.16|342.16|351
1609442100000|2020-12-31 19:15:00|344.27|342.27|344.57|342.57|345.07|343.07|344.21|342.21|423
1609442400000|2020-12-31 19:20:00|344.58|342.58|344.46|342.46|345.05|343.05|344.46|342.46|406
1609442700000|2020-12-31 19:25:00|344.43|342.43|344.59|342.59|344.8|342.8|344.03|342.03|357
1609443000000|2020-12-31 19:30:00|344.61|342.61|344.22|342.22|344.7|342.7|343.87|341.87|419
1609443300000|2020-12-31 19:35:00|344.23|342.23|343.77|341.77|344.23|342.23|343.43|341.43|402
1609443600000|2020-12-31 19:40:00|343.78|341.78|343.92|341.92|343.94|341.94|343.64|341.64|343
1609443900000|2020-12-31 19:45:00|343.93|341.93|344.11|342.11|344.26|342.26|343.79|341.79|323
1609444200000|2020-12-31 19:50:00|344.1|342.1|343.97|341.97|344.25|342.25|343.8|341.8|377
1609444500000|2020-12-31 19:55:00|343.96|341.96|343.71|341.71|343.99|341.99|343.16|341.16|452
1609444800000|2020-12-31 20:00:00|343.74|341.74|343.4|341.4|343.96|341.96|343.28|341.28|331
1609445100000|2020-12-31 20:05:00|343.38|341.38|343.13|341.13|343.46|341.46|342.99|340.99|342
1609445400000|2020-12-31 20:10:00|343.08|341.08|343.01|341.01|343.15|341.15|342.85|340.85|287
1609445700000|2020-12-31 20:15:00|342.98|340.98|343.58|341.58|343.68|341.68|342.55|340.55|366
1609446000000|2020-12-31 20:20:00|343.54|341.54|343.87|341.87|344.1|342.1|342.95|340.95|512
1609446300000|2020-12-31 20:25:00|343.86|341.86|343.01|341.01|343.87|341.87|342.63|340.63|445
1609446600000|2020-12-31 20:30:00|343|341|342.82|340.82|343.16|341.16|342.68|340.68|295
1609446900000|2020-12-31 20:35:00|342.8|340.8|342.54|340.54|343.22|341.22|342.41|340.41|346
1609447200000|2020-12-31 20:40:00|342.55|340.55|342.03|340.03|342.57|340.57|342.03|340.03|310
1609447500000|2020-12-31 20:45:00|342.04|340.04|342.14|340.14|342.31|340.31|342|340|266
1609447800000|2020-12-31 20:50:00|342.17|340.17|342.51|340.51|342.77|340.77|342.05|340.05|475
1609448100000|2020-12-31 20:55:00|342.5|340.5|342.78|340.78|342.83|340.83|342.39|340.39|377
1609448400000|2020-12-31 21:00:00|342.74|340.74|342.37|340.37|342.9|340.9|342.05|340.05|453
1609448700000|2020-12-31 21:05:00|342.38|340.38|342.67|340.67|342.69|340.69|342.09|340.09|316
1609449000000|2020-12-31 21:10:00|342.65|340.65|343.25|341.25|343.28|341.28|342.5|340.5|254
1609449300000|2020-12-31 21:15:00|343.24|341.24|343.33|341.33|343.88|341.88|343.04|341.04|393
1609449600000|2020-12-31 21:20:00|343.34|341.34|343.56|341.56|343.81|341.81|343.17|341.17|390
1609449900000|2020-12-31 21:25:00|343.57|341.57|343.61|341.61|343.73|341.73|343.43|341.43|381
1609450200000|2020-12-31 21:30:00|343.62|341.62|343.49|341.49|343.98|341.98|343.39|341.39|308
1609450500000|2020-12-31 21:35:00|343.47|341.47|343.83|341.83|343.95|341.95|343.31|341.31|379
1609450800000|2020-12-31 21:40:00|343.82|341.82|345.28|343.28|345.34|343.34|343.82|341.82|319
1609451100000|2020-12-31 21:45:00|345.29|343.29|344.76|342.76|345.29|343.29|343.96|341.96|445
1609451400000|2020-12-31 21:50:00|344.77|342.77|343.53|341.53|344.88|342.88|343.43|341.43|414
1609451700000|2020-12-31 21:55:00|343.54|341.54|344.32|342.32|344.32|342.32|343.49|341.49|254
1609574400000|2021-01-02 08:00:00|344.98|342.98|344.58|342.58|345.04|343.04|344.47|342.47|365
1609574700000|2021-01-02 08:05:00|344.57|342.57|343.89|341.89|344.57|342.57|343.89|341.89|289
1609575000000|2021-01-02 08:10:00|343.9|341.9|343.06|341.06|343.99|341.99|343.06|341.06|307
1609575300000|2021-01-02 08:15:00|343.05|341.05|342.77|340.77|343.09|341.09|342.16|340.16|450
1609575600000|2021-01-02 08:20:00|342.75|340.75|342.94|340.94|343.14|341.14|342.54|340.54|339
1609575900000|2021-01-02 08:25:00|342.91|340.91|342.44|340.44|343.21|341.21|342.11|340.11|503
1609576200000|2021-01-02 08:30:00|342.45|340.45|342.97|340.97|342.98|340.98|342|340|436
1609576500000|2021-01-02 08:35:00|342.98|340.98|343.13|341.13|343.18|341.18|342.6|340.6|321
1609576800000|2021-01-02 08:40:00|343.14|341.14|342.98|340.98|343.22|341.22|342.87|340.87|228
1609577100000|2021-01-02 08:45:00|342.99|340.99|342.61|340.61|343.12|341.12|342.57|340.57|296
1609577400000|2021-01-02 08:50:00|342.6|340.6|342.65|340.65|342.76|340.76|342.57|340.57|180
1609577700000|2021-01-02 08:55:00|342.69|340.69|342.44|340.44|342.76|340.76|342.18|340.18|302
1609578000000|2021-01-02 09:00:00|342.43|340.43|342.49|340.49|342.9|340.9|342.4|340.4|340
1609578300000|2021-01-02 09:05:00|342.59|340.59|342.72|340.72|342.78|340.78|342.04|340.04|247
1609578600000|2021-01-02 09:10:00|342.73|340.73|341.97|339.97|342.81|340.81|341.97|339.97|241
1609578900000|2021-01-02 09:15:00|341.98|339.98|342.63|340.63|342.71|340.71|341.97|339.97|236
1609579200000|2021-01-02 09:20:00|342.64|340.64|341.88|339.88|342.85|340.85|341.7|339.7|428
1609579500000|2021-01-02 09:25:00|341.91|339.91|341.7|339.7|342.17|340.17|341.66|339.66|417
1609579800000|2021-01-02 09:30:00|341.71|339.71|341.65|339.65|342.03|340.03|341.65|339.65|277
1609580100000|2021-01-02 09:35:00|341.64|339.64|342.74|340.74|342.9|340.9|341.59|339.59|482
1609580400000|2021-01-02 09:40:00|342.7|340.7|342.88|340.88|342.99|340.99|342.65|340.65|231
1609580700000|2021-01-02 09:45:00|342.89|340.89|342.97|340.97|343.04|341.04|342.73|340.73|231
1609581000000|2021-01-02 09:50:00|342.96|340.96|341.95|339.95|343.21|341.21|340.99|338.99|686
1609581300000|2021-01-02 09:55:00|341.94|339.94|339.72|337.72|342.29|340.29|339.72|337.72|574
1609581600000|2021-01-02 10:00:00|339.71|337.71|340.09|338.09|340.24|338.24|339.42|337.42|585
1609581900000|2021-01-02 10:05:00|340.07|338.07|341.72|339.72|341.78|339.78|339.96|337.96|572
1609582200000|2021-01-02 10:10:00|341.73|339.73|342.07|340.07|342.36|340.36|341.69|339.69|433
1609582500000|2021-01-02 10:15:00|342.1|340.1|347.96|345.96|347.97|345.97|342.05|340.05|602
1609582800000|2021-01-02 10:20:00|347.91|345.91|350.22|348.22|351.79|349.79|347.89|345.89|803
1609583100000|2021-01-02 10:25:00|350.11|348.11|352.19|350.19|353.14|351.14|349.96|347.96|742
1609583400000|2021-01-02 10:30:00|352.17|350.17|351.07|349.07|353.75|351.75|350.47|348.47|726
1609583700000|2021-01-02 10:35:00|351.09|349.09|349.67|347.67|351.2|349.2|348.89|346.89|609
1609584000000|2021-01-02 10:40:00|349.69|347.69|347.99|345.99|349.7|347.7|347.45|345.45|588
1609584300000|2021-01-02 10:45:00|348.02|346.02|346.77|344.77|348.18|346.18|345.67|343.67|659
1609584600000|2021-01-02 10:50:00|346.79|344.79|346.01|344.01|347.38|345.38|345.6|343.6|521
1609584900000|2021-01-02 10:55:00|346|344|344.19|342.19|346.69|344.69|344.16|342.16|615
1609585200000|2021-01-02 11:00:00|344.16|342.16|344.9|342.9|345.26|343.26|344.15|342.15|525
1609585500000|2021-01-02 11:05:00|345.01|343.01|344.88|342.88|345.05|343.05|344.68|342.68|321
1609585800000|2021-01-02 11:10:00|344.89|342.89|345.3|343.3|345.31|343.31|344.77|342.77|279
1609586100000|2021-01-02 11:15:00|345.29|343.29|345.04|343.04|345.35|343.35|344.76|342.76|252
1609586400000|2021-01-02 11:20:00|345.05|343.05|343.49|341.49|345.05|343.05|342.93|340.93|482
1609586700000|2021-01-02 11:25:00|343.51|341.51|343.91|341.91|344.38|342.38|343.51|341.51|480
1609587000000|2021-01-02 11:30:00|343.95|341.95|344.1|342.1|344.18|342.18|343.53|341.53|441
1609587300000|2021-01-02 11:35:00|344.13|342.13|343.2|341.2|344.35|342.35|342.55|340.55|364
1609587600000|2021-01-02 11:40:00|343.19|341.19|343.16|341.16|343.59|341.59|343.13|341.13|219
1609587900000|2021-01-02 11:45:00|343.17|341.17|343.5|341.5|343.9|341.9|343.17|341.17|339
1609588200000|2021-01-02 11:50:00|343.52|341.52|344.41|342.41|344.49|342.49|343.27|341.27|324
1609588500000|2021-01-02 11:55:00|344.4|342.4|344.83|342.83|345.09|343.09|343.97|341.97|421
1609588800000|2021-01-02 12:00:00|344.8|342.8|346.11|344.11|346.68|344.68|344.8|342.8|499
1609589100000|2021-01-02 12:05:00|346.14|344.14|345.73|343.73|346.43|344.43|345.53|343.53|410
1609589400000|2021-01-02 12:10:00|345.77|343.77|345.68|343.68|346.08|344.08|345.67|343.67|372
1609589700000|2021-01-02 12:15:00|345.67|343.67|346.15|344.15|346.47|344.47|344.35|342.35|553
1609590000000|2021-01-02 12:20:00|346.17|344.17|350.89|348.89|352.01|350.01|346.14|344.14|870
1609590300000|2021-01-02 12:25:00|350.88|348.88|349.89|347.89|352.54|350.54|349.87|347.87|833
1609590600000|2021-01-02 12:30:00|349.87|347.87|350.37|348.37|351.3|349.3|349.48|347.48|754
1609590900000|2021-01-02 12:35:00|350.35|348.35|352.22|350.22|352.7|350.7|350.02|348.02|698
1609591200000|2021-01-02 12:40:00|352.21|350.21|351.6|349.6|352.48|350.48|351.15|349.15|687
1609591500000|2021-01-02 12:45:00|351.59|349.59|353.92|351.92|353.92|351.92|351.59|349.59|809
1609591800000|2021-01-02 12:50:00|353.94|351.94|353.2|351.2|354.65|352.65|352.63|350.63|829
1609592100000|2021-01-02 12:55:00|353.17|351.17|354.86|352.86|354.87|352.87|352.54|350.54|766
1609592400000|2021-01-02 13:00:00|354.84|352.84|352.92|350.92|356.13|354.13|352.29|350.29|834
1609592700000|2021-01-02 13:05:00|352.93|350.93|353.32|351.32|353.91|351.91|352.66|350.66|663
1609593000000|2021-01-02 13:10:00|353.3|351.3|354.93|352.93|355.67|353.67|353.12|351.12|746
1609593300000|2021-01-02 13:15:00|354.87|352.87|356.56|354.56|357.18|355.18|354.87|352.87|836
1609593600000|2021-01-02 13:20:00|356.55|354.55|355.12|353.12|356.67|354.67|354.83|352.83|697
1609593900000|2021-01-02 13:25:00|355.15|353.15|355.11|353.11|355.16|353.16|354.4|352.4|556
1609594200000|2021-01-02 13:30:00|355.13|353.13|353.96|351.96|355.64|353.64|353.47|351.47|606
1609594500000|2021-01-02 13:35:00|353.97|351.97|355.78|353.78|355.95|353.95|353.76|351.76|622
1609594800000|2021-01-02 13:40:00|355.85|353.85|355.39|353.39|356.67|354.67|355.11|353.11|727
1609595100000|2021-01-02 13:45:00|355.4|353.4|355.56|353.56|355.74|353.74|353.8|351.8|671
1609595400000|2021-01-02 13:50:00|355.55|353.55|354.99|352.99|355.91|353.91|354.93|352.93|458
1609595700000|2021-01-02 13:55:00|355.03|353.03|355.47|353.47|355.47|353.47|354.77|352.77|510
1609596000000|2021-01-02 14:00:00|355.48|353.48|354.04|352.04|355.71|353.71|353.74|351.74|670
1609596300000|2021-01-02 14:05:00|354.02|352.02|353.93|351.93|354.35|352.35|353.64|351.64|506
1609596600000|2021-01-02 14:10:00|353.95|351.95|353.43|351.43|354.36|352.36|353.11|351.11|424
1609596900000|2021-01-02 14:15:00|353.42|351.42|351.62|349.62|353.42|351.42|351.05|349.05|670
1609597200000|2021-01-02 14:20:00|351.68|349.68|351.81|349.81|352.06|350.06|349.98|347.98|650
1609597500000|2021-01-02 14:25:00|351.82|349.82|349.81|347.81|351.83|349.83|349.81|347.81|645
1609597800000|2021-01-02 14:30:00|349.82|347.82|352.01|350.01|352.16|350.16|349.72|347.72|612
1609598100000|2021-01-02 14:35:00|352.02|350.02|351.87|349.87|352.3|350.3|351.51|349.51|517
1609598400000|2021-01-02 14:40:00|351.86|349.86|354.02|352.02|354.07|352.07|351.54|349.54|534
1609598700000|2021-01-02 14:45:00|354.03|352.03|353.36|351.36|354.08|352.08|353.25|351.25|619
1609599000000|2021-01-02 14:50:00|353.35|351.35|352.86|350.86|353.46|351.46|352.74|350.74|450
1609599300000|2021-01-02 14:55:00|352.91|350.91|353.37|351.37|353.7|351.7|352.83|350.83|475
1609599600000|2021-01-02 15:00:00|353.38|351.38|353.67|351.67|354.22|352.22|353.37|351.37|606
1609599900000|2021-01-02 15:05:00|353.65|351.65|353.18|351.18|353.91|351.91|353.13|351.13|346
1609600200000|2021-01-02 15:10:00|353.17|351.17|354.36|352.36|354.62|352.62|353.16|351.16|461
1609600500000|2021-01-02 15:15:00|354.37|352.37|353.94|351.94|354.48|352.48|353.43|351.43|490
1609600800000|2021-01-02 15:20:00|353.95|351.95|354.4|352.4|354.76|352.76|353.94|351.94|577
1609601100000|2021-01-02 15:25:00|354.41|352.41|354.78|352.78|355.03|353.03|354.34|352.34|417
1609601400000|2021-01-02 15:30:00|354.77|352.77|355.43|353.43|355.66|353.66|354.62|352.62|393
1609601700000|2021-01-02 15:35:00|355.48|353.48|355.99|353.99|356.27|354.27|355.22|353.22|584
1609602000000|2021-01-02 15:40:00|356.08|354.08|356.29|354.29|357|355|355.93|353.93|669
1609602300000|2021-01-02 15:45:00|356.27|354.27|355.1|353.1|356.65|354.65|354.71|352.71|736
1609602600000|2021-01-02 15:50:00|354.94|352.94|354.81|352.81|355.38|353.38|353.25|351.25|763
1609602900000|2021-01-02 15:55:00|354.82|352.82|355.5|353.5|355.64|353.64|354.18|352.18|647
1609603200000|2021-01-02 16:00:00|355.46|353.46|356.15|354.15|357.81|355.81|355.46|353.46|835
1609603500000|2021-01-02 16:05:00|356.13|354.13|355.77|353.77|356.81|354.81|354.53|352.53|840
1609603800000|2021-01-02 16:10:00|355.67|353.67|354.48|352.48|356.64|354.64|354.45|352.45|874
1609604100000|2021-01-02 16:15:00|354.59|352.59|356.23|354.23|356.41|354.41|354.29|352.29|737
1609604400000|2021-01-02 16:20:00|356.25|354.25|357.16|355.16|357.6|355.6|355.92|353.92|784
1609604700000|2021-01-02 16:25:00|357.15|355.15|356.35|354.35|357.78|355.78|356.25|354.25|825
1609605000000|2021-01-02 16:30:00|356.34|354.34|357.16|355.16|357.32|355.32|355.41|353.41|721
1609605300000|2021-01-02 16:35:00|357.41|355.41|359.61|357.61|359.61|357.61|357.19|355.19|871
1609605600000|2021-01-02 16:40:00|359.57|357.57|357.63|355.63|359.76|357.76|357.44|355.44|861
1609605900000|2021-01-02 16:45:00|357.61|355.61|356.31|354.31|358.49|356.49|355.84|353.84|899
1609606200000|2021-01-02 16:50:00|356.32|354.32|363.16|361.16|364.66|362.66|356.32|354.32|881
1609606500000|2021-01-02 16:55:00|363.2|361.2|366.95|364.95|368.84|366.84|362.89|360.89|917
1609606800000|2021-01-02 17:00:00|366.94|364.94|365.27|363.27|367.1|365.1|364.93|362.93|888
1609607100000|2021-01-02 17:05:00|365.28|363.28|364.16|362.16|365.51|363.51|363.07|361.07|849
1609607400000|2021-01-02 17:10:00|364.18|362.18|363.36|361.36|364.82|362.82|363.21|361.21|820
1609607700000|2021-01-02 17:15:00|363.35|361.35|362.76|360.76|363.65|361.65|361.69|359.69|755
1609608000000|2021-01-02 17:20:00|362.77|360.77|363.97|361.97|364.06|362.06|362.68|360.68|643
1609608300000|2021-01-02 17:25:00|363.99|361.99|363.42|361.42|364.05|362.05|362.37|360.37|670
1609608600000|2021-01-02 17:30:00|363.41|361.41|363.69|361.69|364.11|362.11|362.77|360.77|665
1609608900000|2021-01-02 17:35:00|363.72|361.72|365.24|363.24|365.33|363.33|363.54|361.54|564
1609609200000|2021-01-02 17:40:00|365.23|363.23|364.58|362.58|365.91|363.91|364.57|362.57|716
1609609500000|2021-01-02 17:45:00|364.59|362.59|362.41|360.41|365.03|363.03|362.02|360.02|750
1609609800000|2021-01-02 17:50:00|362.45|360.45|363.22|361.22|363.38|361.38|362.17|360.17|610
1609610100000|2021-01-02 17:55:00|363.24|361.24|362.01|360.01|363.65|361.65|360.9|358.9|685
1609610400000|2021-01-02 18:00:00|362.02|360.02|363.21|361.21|363.52|361.52|361.99|359.99|778
1609610700000|2021-01-02 18:05:00|363.2|361.2|362.45|360.45|363.33|361.33|361.33|359.33|648
1609611000000|2021-01-02 18:10:00|362.43|360.43|361.82|359.82|363.17|361.17|361.3|359.3|601
1609611300000|2021-01-02 18:15:00|361.83|359.83|362.13|360.13|363.33|361.33|361.82|359.82|542
1609611600000|2021-01-02 18:20:00|362.12|360.12|362.38|360.38|363.12|361.12|362.02|360.02|519
1609611900000|2021-01-02 18:25:00|362.37|360.37|361.43|359.43|362.84|360.84|360.74|358.74|570
1609612200000|2021-01-02 18:30:00|361.44|359.44|361.43|359.43|362.15|360.15|360.56|358.56|569
1609612500000|2021-01-02 18:35:00|361.42|359.42|361.19|359.19|361.68|359.68|360.65|358.65|509
1609612800000|2021-01-02 18:40:00|361.2|359.2|361.9|359.9|362.69|360.69|360.69|358.69|504
1609613100000|2021-01-02 18:45:00|361.89|359.89|361.37|359.37|362.33|360.33|361.2|359.2|472
1609613400000|2021-01-02 18:50:00|361.69|359.69|361.64|359.64|361.9|359.9|360.36|358.36|647
1609613700000|2021-01-02 18:55:00|361.67|359.67|360.58|358.58|362.5|360.5|360.14|358.14|834
1609614000000|2021-01-02 19:00:00|360.67|358.67|361.34|359.34|361.53|359.53|360.27|358.27|736
1609614300000|2021-01-02 19:05:00|361.37|359.37|361.72|359.72|362.11|360.11|361.35|359.35|604
1609614600000|2021-01-02 19:10:00|361.73|359.73|360.8|358.8|362.18|360.18|360.8|358.8|611
1609614900000|2021-01-02 19:15:00|360.82|358.82|360.57|358.57|361.67|359.67|360.44|358.44|612
1609615200000|2021-01-02 19:20:00|360.6|358.6|361.32|359.32|361.51|359.51|360.37|358.37|622
1609615500000|2021-01-02 19:25:00|361.33|359.33|364.38|362.38|364.39|362.39|361.31|359.31|623
1609615800000|2021-01-02 19:30:00|364.34|362.34|363.8|361.8|364.8|362.8|363.05|361.05|715
1609616100000|2021-01-02 19:35:00|363.76|361.76|363.06|361.06|364.46|362.46|362.51|360.51|578
1609616400000|2021-01-02 19:40:00|363.05|361.05|362.95|360.95|363.54|361.54|362.87|360.87|437
1609616700000|2021-01-02 19:45:00|362.96|360.96|362.39|360.39|363.24|361.24|361.98|359.98|594
1609617000000|2021-01-02 19:50:00|362.38|360.38|363.63|361.63|363.78|361.78|362.08|360.08|460
1609617300000|2021-01-02 19:55:00|363.64|361.64|362.94|360.94|363.78|361.78|362.46|360.46|509
1609617600000|2021-01-02 20:00:00|362.96|360.96|360.68|358.68|363.27|361.27|359.77|357.77|744
1609617900000|2021-01-02 20:05:00|360.66|358.66|360.22|358.22|360.86|358.86|357.67|355.67|834
1609618200000|2021-01-02 20:10:00|360.21|358.21|360.22|358.22|360.32|358.32|359.31|357.31|671
1609618500000|2021-01-02 20:15:00|360.21|358.21|358.22|356.22|360.22|358.22|358.16|356.16|736
1609618800000|2021-01-02 20:20:00|358.23|356.23|353.36|351.36|358.47|356.47|353.35|351.35|858
1609619100000|2021-01-02 20:25:00|353.4|351.4|354.48|352.48|355.82|353.82|352.79|350.79|850
1609619400000|2021-01-02 20:30:00|354.47|352.47|355.38|353.38|355.75|353.75|354.47|352.47|747
1609619700000|2021-01-02 20:35:00|355.43|353.43|354.24|352.24|355.57|353.57|353.86|351.86|784
1609620000000|2021-01-02 20:40:00|354.22|352.22|356.3|354.3|356.75|354.75|353.76|351.76|872
1609620300000|2021-01-02 20:45:00|356.29|354.29|354.84|352.84|356.29|354.29|354.7|352.7|875
1609620600000|2021-01-02 20:50:00|354.85|352.85|353.52|351.52|356.07|354.07|353.33|351.33|850
1609620900000|2021-01-02 20:55:00|353.53|351.53|350.01|348.01|353.72|351.72|349.53|347.53|925
1609621200000|2021-01-02 21:00:00|350|348|352.74|350.74|353.1|351.1|347.02|345.02|926
1609621500000|2021-01-02 21:05:00|352.78|350.78|353.19|351.19|354.36|352.36|351.98|349.98|863
1609621800000|2021-01-02 21:10:00|353.22|351.22|353.02|351.02|353.23|351.23|351.75|349.75|748
1609622100000|2021-01-02 21:15:00|352.96|350.96|354.24|352.24|354.41|352.41|352.95|350.95|724
1609622400000|2021-01-02 21:20:00|354.23|352.23|353.37|351.37|354.33|352.33|352.99|350.99|810
1609622700000|2021-01-02 21:25:00|353.39|351.39|353.24|351.24|354.11|352.11|352.32|350.32|724
1609623000000|2021-01-02 21:30:00|353.21|351.21|353.62|351.62|354.02|352.02|352.66|350.66|644
1609623300000|2021-01-02 21:35:00|353.61|351.61|352.71|350.71|353.61|351.61|351.21|349.21|744
1609623600000|2021-01-02 21:40:00|352.73|350.73|352.75|350.75|353.28|351.28|352.3|350.3|693
1609623900000|2021-01-02 21:45:00|352.78|350.78|353.1|351.1|353.4|351.4|352.21|350.21|647
1609624200000|2021-01-02 21:50:00|353|351|353.27|351.27|353.67|351.67|352.95|350.95|616
1609624500000|2021-01-02 21:55:00|353.29|351.29|352.92|350.92|353.35|351.35|352.72|350.72|416
1609624800000|2021-01-02 22:00:00|352.94|350.94|350.21|348.21|352.99|350.99|350.19|348.19|456
1609625100000|2021-01-02 22:05:00|350.2|348.2|350.84|348.84|351.78|349.78|349.91|347.91|511
1609625400000|2021-01-02 22:10:00|350.85|348.85|351.55|349.55|351.55|349.55|350.35|348.35|313
1609625700000|2021-01-02 22:15:00|351.61|349.61|352.23|350.23|352.66|350.66|351.58|349.58|400
1609626000000|2021-01-02 22:20:00|352.24|350.24|353.37|351.37|353.52|351.52|352.2|350.2|357
1609626300000|2021-01-02 22:25:00|353.42|351.42|354.21|352.21|354.28|352.28|353.31|351.31|456
1609626600000|2021-01-02 22:30:00|354.22|352.22|353.65|351.65|354.3|352.3|353.07|351.07|446
1609626900000|2021-01-02 22:35:00|353.62|351.62|353.82|351.82|354.08|352.08|353.62|351.62|331
1609627200000|2021-01-02 22:40:00|353.81|351.81|354.73|352.73|354.87|352.87|353.67|351.67|474
1609627500000|2021-01-02 22:45:00|354.67|352.67|354.59|352.59|355.17|353.17|354.57|352.57|476
1609627800000|2021-01-02 22:50:00|354.57|352.57|354.76|352.76|354.96|352.96|354.07|352.07|486
1609628100000|2021-01-02 22:55:00|354.75|352.75|354.33|352.33|354.76|352.76|354.26|352.26|338
1609628400000|2021-01-02 23:00:00|354.31|352.31|353.02|351.02|354.46|352.46|351.99|349.99|672
1609628700000|2021-01-02 23:05:00|353.04|351.04|353.25|351.25|354.36|352.36|352.18|350.18|699
1609629000000|2021-01-02 23:10:00|353.15|351.15|353.13|351.13|353.38|351.38|352.46|350.46|658
1609629300000|2021-01-02 23:15:00|353.12|351.12|353.05|351.05|353.54|351.54|352.88|350.88|475
1609629600000|2021-01-02 23:20:00|353.04|351.04|353.86|351.86|353.86|351.86|352.39|350.39|701
1609629900000|2021-01-02 23:25:00|353.87|351.87|354.75|352.75|354.88|352.88|353.49|351.49|821
1609630200000|2021-01-02 23:30:00|354.76|352.76|354.69|352.69|354.87|352.87|354.17|352.17|678
1609630500000|2021-01-02 23:35:00|354.71|352.71|354.44|352.44|355|353|354.33|352.33|610
1609630800000|2021-01-02 23:40:00|354.45|352.45|354.64|352.64|355|353|353.99|351.99|568
1609631100000|2021-01-02 23:45:00|354.66|352.66|354.68|352.68|355.1|353.1|354.46|352.46|519
1609631400000|2021-01-02 23:50:00|354.67|352.67|354.84|352.84|355.3|353.3|354.52|352.52|540
1609631700000|2021-01-02 23:55:00|354.85|352.85|355.63|353.63|355.65|353.65|354.85|352.85|505
1609632000000|2021-01-03 00:00:00|355.62|353.62|359.47|357.47|360.25|358.25|355.47|353.47|722
1609632300000|2021-01-03 00:05:00|359.48|357.48|358.88|356.88|359.5|357.5|356.99|354.99|770
1609632600000|2021-01-03 00:10:00|358.91|356.91|359.69|357.69|360.79|358.79|358.27|356.27|706
1609632900000|2021-01-03 00:15:00|359.72|357.72|358.08|356.08|359.92|357.92|357.64|355.64|720
1609633200000|2021-01-03 00:20:00|358.05|356.05|357.7|355.7|358.82|356.82|357.55|355.55|641
1609633500000|2021-01-03 00:25:00|357.72|355.72|358.55|356.55|358.66|356.66|357.62|355.62|567
1609633800000|2021-01-03 00:30:00|358.57|356.57|360.7|358.7|360.75|358.75|358.34|356.34|717
1609634100000|2021-01-03 00:35:00|360.71|358.71|364.03|362.03|364.52|362.52|360.7|358.7|665
1609634400000|2021-01-03 00:40:00|364.01|362.01|366.08|364.08|366.87|364.87|363.15|361.15|779
1609634700000|2021-01-03 00:45:00|366.09|364.09|366.52|364.52|368.76|366.76|366.09|364.09|730
1609635000000|2021-01-03 00:50:00|366.53|364.53|365.8|363.8|367.95|365.95|365.5|363.5|825
1609635300000|2021-01-03 00:55:00|365.81|363.81|364.64|362.64|365.95|363.95|364.62|362.62|663
1609635600000|2021-01-03 01:00:00|364.67|362.67|362.86|360.86|364.69|362.69|362.4|360.4|759
1609635900000|2021-01-03 01:05:00|362.87|360.87|363.34|361.34|364.16|362.16|362.74|360.74|680
1609636200000|2021-01-03 01:10:00|363.32|361.32|363.85|361.85|364.89|362.89|363.28|361.28|614
1609636500000|2021-01-03 01:15:00|363.84|361.84|363.71|361.71|364.85|362.85|363.35|361.35|385
1609636800000|2021-01-03 01:20:00|363.62|361.62|362.77|360.77|363.65|361.65|361.67|359.67|595
1609637100000|2021-01-03 01:25:00|362.86|360.86|363.63|361.63|364.06|362.06|362.78|360.78|626
1609637400000|2021-01-03 01:30:00|363.64|361.64|363.51|361.51|363.75|361.75|363.04|361.04|613
1609637700000|2021-01-03 01:35:00|363.52|361.52|363.05|361.05|363.65|361.65|362.72|360.72|619
1609638000000|2021-01-03 01:40:00|363.06|361.06|361.98|359.98|363.14|361.14|361.92|359.92|516
1609638300000|2021-01-03 01:45:00|361.97|359.97|362.41|360.41|362.92|360.92|361.94|359.94|498
1609638600000|2021-01-03 01:50:00|362.47|360.47|363.07|361.07|363.22|361.22|362.4|360.4|406
1609638900000|2021-01-03 01:55:00|363.16|361.16|362.31|360.31|363.18|361.18|362.22|360.22|518
1609639200000|2021-01-03 02:00:00|362.3|360.3|361.82|359.82|362.44|360.44|361.81|359.81|381
1609639500000|2021-01-03 02:05:00|361.81|359.81|361.93|359.93|362.1|360.1|361.59|359.59|455
1609639800000|2021-01-03 02:10:00|361.94|359.94|361.03|359.03|362.16|360.16|360.67|358.67|478
1609640100000|2021-01-03 02:15:00|361.02|359.02|361.22|359.22|361.27|359.27|360.7|358.7|405
1609640400000|2021-01-03 02:20:00|361.23|359.23|361.43|359.43|361.5|359.5|361.14|359.14|339
1609640700000|2021-01-03 02:25:00|361.44|359.44|361.4|359.4|361.53|359.53|361.31|359.31|254
1609641000000|2021-01-03 02:30:00|361.39|359.39|361.47|359.47|361.59|359.59|360.44|358.44|484
1609641300000|2021-01-03 02:35:00|361.52|359.52|361.14|359.14|361.55|359.55|361.05|359.05|333
1609641600000|2021-01-03 02:40:00|361.22|359.22|360.97|358.97|361.37|359.37|360.85|358.85|358
1609641900000|2021-01-03 02:45:00|360.96|358.96|361.64|359.64|361.64|359.64|360.95|358.95|410
1609642200000|2021-01-03 02:50:00|361.62|359.62|360.83|358.83|361.64|359.64|360.75|358.75|433
1609642500000|2021-01-03 02:55:00|360.84|358.84|360.24|358.24|360.99|358.99|360.22|358.22|286
1609642800000|2021-01-03 03:00:00|360.25|358.25|359.36|357.36|360.58|358.58|359.32|357.32|456
1609643100000|2021-01-03 03:05:00|359.39|357.39|359.42|357.42|360.23|358.23|359.31|357.31|513
1609643400000|2021-01-03 03:10:00|359.39|357.39|359.08|357.08|360.07|358.07|358.99|356.99|510
1609643700000|2021-01-03 03:15:00|359.03|357.03|359.18|357.18|359.54|357.54|359.02|357.02|359
1609644000000|2021-01-03 03:20:00|359.17|357.17|358.95|356.95|359.47|357.47|358.95|356.95|254
1609644300000|2021-01-03 03:25:00|358.94|356.94|358.35|356.35|358.94|356.94|357.4|355.4|439
1609644600000|2021-01-03 03:30:00|358.34|356.34|358.05|356.05|358.67|356.67|357.76|355.76|493
1609644900000|2021-01-03 03:35:00|358.06|356.06|359.19|357.19|359.27|357.27|358.06|356.06|453
1609645200000|2021-01-03 03:40:00|359.21|357.21|358.94|356.94|359.35|357.35|358.84|356.84|355
1609645500000|2021-01-03 03:45:00|358.93|356.93|358.83|356.83|358.93|356.93|358.31|356.31|367
1609645800000|2021-01-03 03:50:00|358.81|356.81|358.4|356.4|358.9|356.9|358.4|356.4|330
1609646100000|2021-01-03 03:55:00|358.39|356.39|357.06|355.06|358.4|356.4|357.06|355.06|420
1609646400000|2021-01-03 04:00:00|357.07|355.07|358.41|356.41|358.66|356.66|357.03|355.03|521
1609646700000|2021-01-03 04:05:00|358.42|356.42|357.84|355.84|358.44|356.44|357.55|355.55|438
1609647000000|2021-01-03 04:10:00|357.83|355.83|357.34|355.34|357.84|355.84|357.2|355.2|383
1609647300000|2021-01-03 04:15:00|357.63|355.63|356.97|354.97|357.63|355.63|356.46|354.46|432
1609647600000|2021-01-03 04:20:00|357|355|357.03|355.03|357.15|355.15|356.32|354.32|691
1609647900000|2021-01-03 04:25:00|357.01|355.01|357.99|355.99|358.1|356.1|355.98|353.98|522
1609648200000|2021-01-03 04:30:00|358|356|358.65|356.65|358.69|356.69|357.76|355.76|471
1609648500000|2021-01-03 04:35:00|358.66|356.66|358.4|356.4|359.12|357.12|358.25|356.25|505
1609648800000|2021-01-03 04:40:00|358.39|356.39|358.01|356.01|358.69|356.69|357.87|355.87|548
1609649100000|2021-01-03 04:45:00|358.03|356.03|358.81|356.81|358.96|356.96|358.03|356.03|555
1609649400000|2021-01-03 04:50:00|358.86|356.86|360.26|358.26|360.29|358.29|358.77|356.77|515
1609649700000|2021-01-03 04:55:00|360.24|358.24|361.49|359.49|361.51|359.51|360.11|358.11|489
1609650000000|2021-01-03 05:00:00|361.47|359.47|363.02|361.02|363.34|361.34|361.04|359.04|770
1609650300000|2021-01-03 05:05:00|363.01|361.01|363.59|361.59|365.33|363.33|361.99|359.99|886
1609650600000|2021-01-03 05:10:00|363.67|361.67|363.04|361.04|364.48|362.48|362.7|360.7|836
1609650900000|2021-01-03 05:15:00|363.05|361.05|363.05|361.05|363.53|361.53|362.18|360.18|706
1609651200000|2021-01-03 05:20:00|363.08|361.08|362.75|360.75|363.82|361.82|362.18|360.18|605
1609651500000|2021-01-03 05:25:00|362.73|360.73|363.66|361.66|363.79|361.79|362.61|360.61|600
1609651800000|2021-01-03 05:30:00|363.67|361.67|363.78|361.78|365.07|363.07|363.53|361.53|730
1609652100000|2021-01-03 05:35:00|363.84|361.84|363.2|361.2|364.51|362.51|362.99|360.99|506
1609652400000|2021-01-03 05:40:00|363.19|361.19|362.24|360.24|363.35|361.35|361.28|359.28|731
1609652700000|2021-01-03 05:45:00|362.26|360.26|361.76|359.76|363|361|361.68|359.68|627
1609653000000|2021-01-03 05:50:00|361.75|359.75|361.63|359.63|361.97|359.97|360.91|358.91|522
1609653300000|2021-01-03 05:55:00|361.61|359.61|360.01|358.01|361.64|359.64|359.81|357.81|646
1609653600000|2021-01-03 06:00:00|360.04|358.04|360.87|358.87|360.87|358.87|359.37|357.37|598
1609653900000|2021-01-03 06:05:00|360.98|358.98|362.42|360.42|362.49|360.49|360.62|358.62|693
1609654200000|2021-01-03 06:10:00|362.37|360.37|364.99|362.99|365.05|363.05|362.36|360.36|663
1609654500000|2021-01-03 06:15:00|364.91|362.91|366.29|364.29|366.29|364.29|363.27|361.27|582
1609654800000|2021-01-03 06:20:00|366.35|364.35|368.87|366.87|369.63|367.63|366.33|364.33|697
1609655100000|2021-01-03 06:25:00|368.85|366.85|366.95|364.95|368.91|366.91|366.56|364.56|765
1609655400000|2021-01-03 06:30:00|366.93|364.93|365.98|363.98|368.08|366.08|365.1|363.1|698
1609655700000|2021-01-03 06:35:00|365.99|363.99|365.98|363.98|366.89|364.89|365.44|363.44|479
1609656000000|2021-01-03 06:40:00|365.99|363.99|365.97|363.97|366.78|364.78|365.92|363.92|458
1609656300000|2021-01-03 06:45:00|365.96|363.96|362.6|360.6|366.86|364.86|362.6|360.6|519
1609656600000|2021-01-03 06:50:00|362.57|360.57|363.27|361.27|363.5|361.5|362.54|360.54|580
1609656900000|2021-01-03 06:55:00|363.26|361.26|364.62|362.62|364.78|362.78|363.24|361.24|563
1609657200000|2021-01-03 07:00:00|364.63|362.63|364.73|362.73|364.79|362.79|363.86|361.86|623
1609657500000|2021-01-03 07:05:00|364.72|362.72|364.83|362.83|365.27|363.27|364.41|362.41|555
1609657800000|2021-01-03 07:10:00|364.85|362.85|363.71|361.71|364.85|362.85|363.36|361.36|434
1609658100000|2021-01-03 07:15:00|363.74|361.74|362.85|360.85|363.74|361.74|362.75|360.75|597
1609658400000|2021-01-03 07:20:00|362.83|360.83|365.6|363.6|366.5|364.5|362.81|360.81|720
1609658700000|2021-01-03 07:25:00|365.63|363.63|365.61|363.61|365.89|363.89|364.87|362.87|643
1609659000000|2021-01-03 07:30:00|365.59|363.59|366.52|364.52|367.78|365.78|365|363|698
1609659300000|2021-01-03 07:35:00|366.51|364.51|365.99|363.99|366.63|364.63|365.13|363.13|654
1609659600000|2021-01-03 07:40:00|366.01|364.01|367.96|365.96|368.18|366.18|365.91|363.91|664
1609659900000|2021-01-03 07:45:00|367.93|365.93|367.54|365.54|368.03|366.03|366.17|364.17|629
1609660200000|2021-01-03 07:50:00|367.47|365.47|364.84|362.84|367.56|365.56|364.48|362.48|733
1609660500000|2021-01-03 07:55:00|364.83|362.83|364.64|362.64|365.28|363.28|363.41|361.41|839
1609660800000|2021-01-03 08:00:00|364.61|362.61|364.38|362.38|365.35|363.35|364.13|362.13|825
1609661100000|2021-01-03 08:05:00|364.37|362.37|363.24|361.24|364.43|362.43|362.98|360.98|661
1609661400000|2021-01-03 08:10:00|363.26|361.26|362.35|360.35|363.27|361.27|361.31|359.31|762
1609661700000|2021-01-03 08:15:00|362.33|360.33|362.62|360.62|363.61|361.61|362.04|360.04|678
1609662000000|2021-01-03 08:20:00|362.63|360.63|363.59|361.59|363.75|361.75|362.63|360.63|622
1609662300000|2021-01-03 08:25:00|363.63|361.63|364.04|362.04|364.36|362.36|363.49|361.49|440
1609662600000|2021-01-03 08:30:00|364.05|362.05|365.28|363.28|366.82|364.82|363.99|361.99|556
1609662900000|2021-01-03 08:35:00|365.3|363.3|367.4|365.4|367.79|365.79|365.29|363.29|643
1609663200000|2021-01-03 08:40:00|367.42|365.42|368.76|366.76|369.33|367.33|367.14|365.14|684
1609663500000|2021-01-03 08:45:00|368.74|366.74|366.88|364.88|368.75|366.75|366.79|364.79|731
1609663800000|2021-01-03 08:50:00|366.87|364.87|367.44|365.44|367.57|365.57|366.71|364.71|167
1609664100000|2021-01-03 08:55:00|367.82|365.82|371.72|369.72|372.68|370.68|367.73|365.73|798
1609664400000|2021-01-03 09:00:00|371.7|369.7|376.03|374.03|377.3|375.3|371.69|369.69|831
1609664700000|2021-01-03 09:05:00|376.01|374.01|382.68|380.68|382.87|380.87|375.83|373.83|817
1609665000000|2021-01-03 09:10:00|382.76|380.76|380.08|378.08|383.13|381.13|379.31|377.31|926
1609665300000|2021-01-03 09:15:00|380.04|378.04|380.47|378.47|380.47|378.47|377.14|375.14|823
1609665600000|2021-01-03 09:20:00|380.46|378.46|384.09|382.09|384.24|382.24|379.18|377.18|685
1609665900000|2021-01-03 09:25:00|384.13|382.13|378.92|376.92|384.26|382.26|377.78|375.78|850
1609666200000|2021-01-03 09:30:00|378.91|376.91|381.57|379.57|381.65|379.65|378.04|376.04|886
1609666500000|2021-01-03 09:35:00|381.61|379.61|380.58|378.58|382.82|380.82|380.48|378.48|726
1609666800000|2021-01-03 09:40:00|380.59|378.59|383.38|381.38|383.38|381.38|379.95|377.95|756
1609667100000|2021-01-03 09:45:00|383.24|381.24|383.7|381.7|385.76|383.76|381.31|379.31|646
1609667400000|2021-01-03 09:50:00|383.66|381.66|385.46|383.46|385.56|383.56|382.51|380.51|729
1609667700000|2021-01-03 09:55:00|385.35|383.35|390.75|388.75|390.77|388.77|385.35|383.35|688
1609668000000|2021-01-03 10:00:00|390.98|388.98|393.04|391.04|393.22|391.22|388.12|386.12|860
1609668300000|2021-01-03 10:05:00|392.52|390.52|393.54|391.54|396.55|394.55|392.31|390.31|875
1609668600000|2021-01-03 10:10:00|393.51|391.51|391.25|389.25|395.18|393.18|390.25|388.25|922
1609668900000|2021-01-03 10:15:00|391.26|389.26|388.49|386.49|393.06|391.06|387.31|385.31|980
1609669200000|2021-01-03 10:20:00|388.47|386.47|387.72|385.72|390.17|388.17|387.36|385.36|869
1609669500000|2021-01-03 10:25:00|387.58|385.58|387.6|385.6|387.95|385.95|384.96|382.96|965
1609669800000|2021-01-03 10:30:00|387.59|385.59|388.4|386.4|389.29|387.29|385.14|383.14|815
1609670100000|2021-01-03 10:35:00|388.41|386.41|389.08|387.08|389.57|387.57|386.81|384.81|813
1609670400000|2021-01-03 10:40:00|389.11|387.11|388.79|386.79|389.13|387.13|388.27|386.27|678
1609670700000|2021-01-03 10:45:00|388.76|386.76|395.18|393.18|395.18|393.18|388.56|386.56|801
1609671000000|2021-01-03 10:50:00|395.21|393.21|392.99|390.99|395.26|393.26|392.44|390.44|825
1609671300000|2021-01-03 10:55:00|392.89|390.89|391.42|389.42|392.99|390.99|390.72|388.72|757
1609671600000|2021-01-03 11:00:00|391.38|389.38|395.09|393.09|395.89|393.89|390.08|388.08|790
1609671900000|2021-01-03 11:05:00|395.03|393.03|394.16|392.16|396.84|394.84|393.75|391.75|863
1609672200000|2021-01-03 11:10:00|394.17|392.17|393.29|391.29|394.17|392.17|391.85|389.85|801
1609672500000|2021-01-03 11:15:00|393.27|391.27|392.09|390.09|393.93|391.93|391.76|389.76|703
1609672800000|2021-01-03 11:20:00|392.11|390.11|390.12|388.12|393.43|391.43|389.57|387.57|822
1609673100000|2021-01-03 11:25:00|390.16|388.16|389.78|387.78|390.78|388.78|389.45|387.45|775
1609673400000|2021-01-03 11:30:00|389.86|387.86|390|388|390.5|388.5|388.2|386.2|789
1609673700000|2021-01-03 11:35:00|390.01|388.01|390.34|388.34|392.81|390.81|390|388|783
1609674000000|2021-01-03 11:40:00|390.35|388.35|391.85|389.85|392.26|390.26|389.89|387.89|677
1609674300000|2021-01-03 11:45:00|392.13|390.13|393.65|391.65|394.29|392.29|391.85|389.85|682
1609674600000|2021-01-03 11:50:00|393.7|391.7|390.57|388.57|393.71|391.71|390.26|388.26|777
1609674900000|2021-01-03 11:55:00|390.52|388.52|390.61|388.61|391.96|389.96|390.24|388.24|847
1609675200000|2021-01-03 12:00:00|390.62|388.62|392.38|390.38|392.46|390.46|390.49|388.49|673
1609675500000|2021-01-03 12:05:00|392.39|390.39|391.24|389.24|392.61|390.61|390.94|388.94|679
1609675800000|2021-01-03 12:10:00|391.23|389.23|394.53|392.53|394.62|392.62|390.58|388.58|745
1609676100000|2021-01-03 12:15:00|394.54|392.54|394.32|392.32|397.47|395.47|393.92|391.92|818
1609676400000|2021-01-03 12:20:00|394.36|392.36|392.15|390.15|395.17|393.17|391.91|389.91|811
1609676700000|2021-01-03 12:25:00|392.14|390.14|393.64|391.64|394.57|392.57|392.13|390.13|725
1609677000000|2021-01-03 12:30:00|393.66|391.66|391.91|389.91|395.54|393.54|391.73|389.73|770
1609677300000|2021-01-03 12:35:00|391.95|389.95|391.36|389.36|391.95|389.95|390.32|388.32|793
1609677600000|2021-01-03 12:40:00|391.35|389.35|391.5|389.5|391.68|389.68|390.87|388.87|520
1609677900000|2021-01-03 12:45:00|391.55|389.55|392.24|390.24|392.88|390.88|390.64|388.64|624
1609678200000|2021-01-03 12:50:00|392.23|390.23|391.16|389.16|393.17|391.17|391.03|389.03|670
1609678500000|2021-01-03 12:55:00|391.18|389.18|392.3|390.3|392.75|390.75|391.15|389.15|627
1609678800000|2021-01-03 13:00:00|392.33|390.33|394.36|392.36|394.8|392.8|392.3|390.3|531
1609679100000|2021-01-03 13:05:00|394.32|392.32|394.9|392.9|395|393|393.21|391.21|678
1609679400000|2021-01-03 13:10:00|394.89|392.89|395.33|393.33|396.48|394.48|394.37|392.37|621
1609679700000|2021-01-03 13:15:00|395.32|393.32|396.63|394.63|396.73|394.73|394.61|392.61|630
1609680000000|2021-01-03 13:20:00|396.64|394.64|399.85|397.85|401.02|399.02|395.81|393.81|597
1609680300000|2021-01-03 13:25:00|399.81|397.81|404.65|402.65|406.39|404.39|399.79|397.79|750
1609680600000|2021-01-03 13:30:00|404.69|402.69|401.66|399.66|405.2|403.2|400.03|398.03|984
1609680900000|2021-01-03 13:35:00|401.8|399.8|406.37|404.37|408.6|406.6|401.77|399.77|899
1609681200000|2021-01-03 13:40:00|406.36|404.36|403.63|401.63|407.35|405.35|402.73|400.73|1028
1609681500000|2021-01-03 13:45:00|403.4|401.4|402.83|400.83|406.52|404.52|402.62|400.62|901
1609681800000|2021-01-03 13:50:00|402.84|400.84|401.76|399.76|404.1|402.1|399.71|397.71|845
1609682100000|2021-01-03 13:55:00|401.73|399.73|398.67|396.67|401.77|399.77|398.57|396.57|706
1609682400000|2021-01-03 14:00:00|398.65|396.65|393.82|391.82|399.39|397.39|387.12|385.12|1041
1609682700000|2021-01-03 14:05:00|393.95|391.95|395.53|393.53|396.26|394.26|393.95|391.95|838
1609683000000|2021-01-03 14:10:00|395.62|393.62|396.23|394.23|396.57|394.57|394.11|392.11|780
1609683300000|2021-01-03 14:15:00|396.22|394.22|396.5|394.5|396.59|394.59|394.74|392.74|765
1609683600000|2021-01-03 14:20:00|396.49|394.49|399.99|397.99|400.53|398.53|396.45|394.45|862
1609683900000|2021-01-03 14:25:00|400|398|400.43|398.43|401.99|399.99|399.27|397.27|872
1609684200000|2021-01-03 14:30:00|400.44|398.44|398.95|396.95|401.6|399.6|398.68|396.68|873
1609684500000|2021-01-03 14:35:00|399|397|400.35|398.35|401.43|399.43|398.3|396.3|875
1609684800000|2021-01-03 14:40:00|400.36|398.36|400.55|398.55|400.98|398.98|399.74|397.74|726
1609685100000|2021-01-03 14:45:00|400.53|398.53|396.51|394.51|400.85|398.85|396.23|394.23|850
1609685400000|2021-01-03 14:50:00|396.44|394.44|391.47|389.47|396.84|394.84|389.73|387.73|948
1609685700000|2021-01-03 14:55:00|391.63|389.63|395.17|393.17|395.8|393.8|391.63|389.63|800
1609686000000|2021-01-03 15:00:00|395.21|393.21|391.35|389.35|397.03|395.03|391.18|389.18|826
1609686300000|2021-01-03 15:05:00|391.34|389.34|393.49|391.49|394.17|392.17|388.93|386.93|994
1609686600000|2021-01-03 15:10:00|393.47|391.47|391.89|389.89|393.8|391.8|390.77|388.77|876
1609686900000|2021-01-03 15:15:00|391.85|389.85|394.26|392.26|395.45|393.45|391.06|389.06|865
1609687200000|2021-01-03 15:20:00|394.16|392.16|393.94|391.94|396.44|394.44|392.41|390.41|956
1609687500000|2021-01-03 15:25:00|393.93|391.93|388.84|386.84|394.05|392.05|388.79|386.79|917
1609687800000|2021-01-03 15:30:00|388.81|386.81|393.63|391.63|393.66|391.66|386.26|384.26|927
1609688100000|2021-01-03 15:35:00|393.6|391.6|392.57|390.57|394.09|392.09|392.23|390.23|783
1609688400000|2021-01-03 15:40:00|392.56|390.56|393.95|391.95|394.56|392.56|390.76|388.76|812
1609688700000|2021-01-03 15:45:00|393.94|391.94|397.35|395.35|397.84|395.84|393.93|391.93|777
1609689000000|2021-01-03 15:50:00|397.39|395.39|398.61|396.61|399.78|397.78|397.34|395.34|909
1609689300000|2021-01-03 15:55:00|398.62|396.62|398.93|396.93|400.53|398.53|398.48|396.48|809
1609689600000|2021-01-03 16:00:00|398.91|396.91|401.47|399.47|405.86|403.86|398.85|396.85|842
1609689900000|2021-01-03 16:05:00|401.46|399.46|405.53|403.53|405.61|403.61|401.24|399.24|774
1609690200000|2021-01-03 16:10:00|405.44|403.44|410.96|408.96|414.37|412.37|404.58|402.58|1004
1609690500000|2021-01-03 16:15:00|410.95|408.95|407.69|405.69|415.02|413.02|407.65|405.65|1018
1609690800000|2021-01-03 16:20:00|407.74|405.74|413.54|411.54|413.77|411.77|407.04|405.04|888
1609691100000|2021-01-03 16:25:00|413.62|411.62|412.3|410.3|417.58|415.58|412.3|410.3|959
1609691400000|2021-01-03 16:30:00|412.34|410.34|409.98|407.98|414.44|412.44|409.52|407.52|960
1609691700000|2021-01-03 16:35:00|409.93|407.93|411.97|409.97|412.38|410.38|408.18|406.18|939
1609692000000|2021-01-03 16:40:00|411.92|409.92|409.28|407.28|413.72|411.72|407.91|405.91|960
1609692300000|2021-01-03 16:45:00|409.09|407.09|405.84|403.84|409.66|407.66|403.2|401.2|999
1609692600000|2021-01-03 16:50:00|405.83|403.83|404.68|402.68|407.91|405.91|404.3|402.3|947
1609692900000|2021-01-03 16:55:00|404.56|402.56|396.8|394.8|404.59|402.59|395.82|393.82|1022
1609693200000|2021-01-03 17:00:00|396.79|394.79|401.47|399.47|402.99|400.99|395.57|393.57|1010
1609693500000|2021-01-03 17:05:00|401.49|399.49|398.7|396.7|402.18|400.18|398.56|396.56|881
1609693800000|2021-01-03 17:10:00|398.73|396.73|397.88|395.88|399.77|397.77|396.46|394.46|959
1609694100000|2021-01-03 17:15:00|397.82|395.82|401.84|399.84|402.8|400.8|397.34|395.34|941
1609694400000|2021-01-03 17:20:00|401.83|399.83|404.44|402.44|405.66|403.66|401.44|399.44|918
1609694700000|2021-01-03 17:25:00|404.48|402.48|404.43|402.43|404.9|402.9|402.59|400.59|863
1609695000000|2021-01-03 17:30:00|404.4|402.4|405.91|403.91|406.3|404.3|402.26|400.26|810
1609695300000|2021-01-03 17:35:00|405.92|403.92|405.06|403.06|406.01|404.01|403.36|401.36|941
1609695600000|2021-01-03 17:40:00|405|403|408.03|406.03|408.5|406.5|403.46|401.46|855
1609695900000|2021-01-03 17:45:00|408|406|407.87|405.87|408.41|406.41|405.66|403.66|879
1609696200000|2021-01-03 17:50:00|407.86|405.86|406.49|404.49|407.93|405.93|406.38|404.38|843
1609696500000|2021-01-03 17:55:00|406.48|404.48|403.79|401.79|406.62|404.62|403.25|401.25|881
1609696800000|2021-01-03 18:00:00|403.8|401.8|403.31|401.31|405.12|403.12|402.02|400.02|926
1609697100000|2021-01-03 18:05:00|403.32|401.32|403.74|401.74|404.33|402.33|402.9|400.9|798
1609697400000|2021-01-03 18:10:00|403.75|401.75|404.9|402.9|404.9|402.9|402.91|400.91|717
1609697700000|2021-01-03 18:15:00|404.88|402.88|401.89|399.89|404.88|402.88|401.09|399.09|909
1609698000000|2021-01-03 18:20:00|401.93|399.93|402.33|400.33|403.56|401.56|400.88|398.88|796
1609698300000|2021-01-03 18:25:00|402.34|400.34|398.76|396.76|402.7|400.7|398.61|396.61|897
1609698600000|2021-01-03 18:30:00|398.72|396.72|398.34|396.34|400.53|398.53|398.13|396.13|893
1609698900000|2021-01-03 18:35:00|398.32|396.32|398.5|396.5|398.54|396.54|394.58|392.58|892
1609699200000|2021-01-03 18:40:00|398.43|396.43|399.4|397.4|400.28|398.28|398.39|396.39|811
1609699500000|2021-01-03 18:45:00|399.39|397.39|399.44|397.44|400.34|398.34|399.29|397.29|667
1609699800000|2021-01-03 18:50:00|399.42|397.42|400.36|398.36|400.64|398.64|398.17|396.17|623
1609700100000|2021-01-03 18:55:00|400.32|398.32|400.18|398.18|400.82|398.82|399.04|397.04|689
1609700400000|2021-01-03 19:00:00|400.2|398.2|401.45|399.45|401.45|399.45|398.21|396.21|751
1609700700000|2021-01-03 19:05:00|401.4|399.4|397.81|395.81|401.4|399.4|397.79|395.79|786
1609701000000|2021-01-03 19:10:00|397.74|395.74|397.76|395.76|397.95|395.95|396.38|394.38|617
1609701300000|2021-01-03 19:15:00|397.74|395.74|398.92|396.92|399.34|397.34|397.44|395.44|621
1609701600000|2021-01-03 19:20:00|398.94|396.94|394.96|392.96|398.96|396.96|394.44|392.44|705
1609701900000|2021-01-03 19:25:00|394.95|392.95|395.21|393.21|395.31|393.31|393.85|391.85|696
1609702200000|2021-01-03 19:30:00|395.19|393.19|394.8|392.8|396.77|394.77|394.1|392.1|788
1609702500000|2021-01-03 19:35:00|394.81|392.81|394.15|392.15|394.83|392.83|393.6|391.6|761
1609702800000|2021-01-03 19:40:00|394.16|392.16|393.71|391.71|395.69|393.69|393.64|391.64|735
1609703100000|2021-01-03 19:45:00|393.73|391.73|396.32|394.32|396.45|394.45|393.62|391.62|747
1609703400000|2021-01-03 19:50:00|396.27|394.27|397.01|395.01|397.04|395.04|395.88|393.88|526
1609703700000|2021-01-03 19:55:00|397.02|395.02|397.49|395.49|397.7|395.7|396.56|394.56|690
1609704000000|2021-01-03 20:00:00|397.51|395.51|400.45|398.45|401.19|399.19|396.91|394.91|729
1609704300000|2021-01-03 20:05:00|400.46|398.46|401.68|399.68|402.8|400.8|400.43|398.43|686
1609704600000|2021-01-03 20:10:00|401.69|399.69|403.8|401.8|404.07|402.07|401.03|399.03|759
1609704900000|2021-01-03 20:15:00|403.83|401.83|404.18|402.18|405.29|403.29|402.85|400.85|774
1609705200000|2021-01-03 20:20:00|404.19|402.19|407.4|405.4|407.48|405.48|404.15|402.15|789
1609705500000|2021-01-03 20:25:00|407.38|405.38|409.39|407.39|409.42|407.42|406.43|404.43|776
1609705800000|2021-01-03 20:30:00|409.38|407.38|407.4|405.4|409.72|407.72|407.07|405.07|731
1609706100000|2021-01-03 20:35:00|407.41|405.41|408.23|406.23|409.16|407.16|406.66|404.66|705
1609706400000|2021-01-03 20:40:00|408.24|406.24|406.24|404.24|408.58|406.58|405.49|403.49|904
1609706700000|2021-01-03 20:45:00|406.22|404.22|405.28|403.28|406.74|404.74|405.03|403.03|788
1609707000000|2021-01-03 20:50:00|405.27|403.27|404.8|402.8|406.14|404.14|404.28|402.28|779
1609707300000|2021-01-03 20:55:00|404.79|402.79|406.66|404.66|407.11|405.11|404.78|402.78|719
1609707600000|2021-01-03 21:00:00|406.65|404.65|407.29|405.29|407.75|405.75|406.33|404.33|727
1609707900000|2021-01-03 21:05:00|407.3|405.3|405.64|403.64|407.4|405.4|404.98|402.98|734
1609708200000|2021-01-03 21:10:00|405.63|403.63|405.19|403.19|406.31|404.31|404.28|402.28|645
1609708500000|2021-01-03 21:15:00|405.2|403.2|405.95|403.95|406.48|404.48|404.73|402.73|631
1609708800000|2021-01-03 21:20:00|405.94|403.94|406.91|404.91|407.14|405.14|405.41|403.41|535
1609709100000|2021-01-03 21:25:00|406.92|404.92|408.1|406.1|408.16|406.16|406.53|404.53|670
1609709400000|2021-01-03 21:30:00|408.04|406.04|409.94|407.94|410.04|408.04|407.92|405.92|661
1609709700000|2021-01-03 21:35:00|409.98|407.98|409.56|407.56|411.36|409.36|409.12|407.12|647
1609710000000|2021-01-03 21:40:00|409.6|407.6|409.53|407.53|410.36|408.36|409.08|407.08|578
1609710300000|2021-01-03 21:45:00|409.54|407.54|410.1|408.1|410.27|408.27|409.27|407.27|459
1609710600000|2021-01-03 21:50:00|410.14|408.14|409.49|407.49|410.68|408.68|408.32|406.32|594
1609710900000|2021-01-03 21:55:00|409.53|407.53|409.41|407.41|410.04|408.04|409.22|407.22|509
1609711200000|2021-01-03 22:00:00|409.4|407.4|408.05|406.05|409.4|407.4|407.46|405.46|532
1609711500000|2021-01-03 22:05:00|408.02|406.02|407.37|405.37|408.29|406.29|407.29|405.29|386
1609711800000|2021-01-03 22:10:00|407.36|405.36|407.76|405.76|408.34|406.34|407.23|405.23|333
1609712100000|2021-01-03 22:15:00|407.77|405.77|411.45|409.45|411.51|409.51|407.74|405.74|451
1609712400000|2021-01-03 22:20:00|411.3|409.3|412.37|410.37|412.99|410.99|411.13|409.13|466
1609712700000|2021-01-03 22:25:00|412.39|410.39|413.36|411.36|413.77|411.77|412.22|410.22|507
1609713000000|2021-01-03 22:30:00|413.37|411.37|417.28|415.28|417.63|415.63|413.23|411.23|715
1609713300000|2021-01-03 22:35:00|417.27|415.27|412|410|417.63|415.63|411.37|409.37|853
1609713600000|2021-01-03 22:40:00|411.99|409.99|411.47|409.47|412.15|410.15|409.74|407.74|764
1609713900000|2021-01-03 22:45:00|411.46|409.46|411.42|409.42|413.06|411.06|411.37|409.37|837
1609714200000|2021-01-03 22:50:00|411.44|409.44|412.94|410.94|413.2|411.2|411.06|409.06|666
1609714500000|2021-01-03 22:55:00|412.95|410.95|415.4|413.4|415.46|413.46|412.22|410.22|685
1609714800000|2021-01-03 23:00:00|415.41|413.41|413.54|411.54|415.87|413.87|413.16|411.16|871
1609715100000|2021-01-03 23:05:00|413.55|411.55|412.78|410.78|413.55|411.55|411.99|409.99|817
1609715400000|2021-01-03 23:10:00|412.77|410.77|420.81|418.81|420.99|418.99|412.77|410.77|793
1609715700000|2021-01-03 23:15:00|420.79|418.79|419.47|417.47|422.87|420.87|419.46|417.46|898
1609716000000|2021-01-03 23:20:00|419.48|417.48|419.51|417.51|421.75|419.75|419.22|417.22|766
1609716300000|2021-01-03 23:25:00|419.52|417.52|421.28|419.28|422.59|420.59|419.24|417.24|727
1609716600000|2021-01-03 23:30:00|421.3|419.3|427.74|425.74|428.58|426.58|421.26|419.26|768
1609716900000|2021-01-03 23:35:00|427.73|425.73|430|428|434.32|432.32|427.14|425.14|885
1609717200000|2021-01-03 23:40:00|430.07|428.07|430.99|428.99|434.77|432.77|429.3|427.3|979
1609717500000|2021-01-03 23:45:00|431.04|429.04|427.3|425.3|432.3|430.3|426.96|424.96|1017
1609717800000|2021-01-03 23:50:00|427.25|425.25|422.11|420.11|427.34|425.34|421.32|419.32|990
1609718100000|2021-01-03 23:55:00|422.09|420.09|425.27|423.27|425.43|423.43|419.8|417.8|1004
1609718400000|2021-01-04 00:00:00|425.3|423.3|427.64|425.64|428.18|426.18|424.55|422.55|978
1609718700000|2021-01-04 00:05:00|427.58|425.58|425.96|423.96|428.72|426.72|425.16|423.16|885
1609719000000|2021-01-04 00:10:00|425.97|423.97|422.05|420.05|425.99|423.99|420.72|418.72|983
1609719300000|2021-01-04 00:15:00|421.93|419.93|427.25|425.25|427.31|425.31|421.93|419.93|824
1609719600000|2021-01-04 00:20:00|427.2|425.2|427|425|427.36|425.36|425.63|423.63|768
1609719900000|2021-01-04 00:25:00|426.99|424.99|424|422|427.02|425.02|423.54|421.54|815
1609720200000|2021-01-04 00:30:00|424.02|422.02|418.23|416.23|424.6|422.6|416.98|414.98|901
1609720500000|2021-01-04 00:35:00|418.2|416.2|418.7|416.7|419.55|417.55|416.37|414.37|938
1609720800000|2021-01-04 00:40:00|418.72|416.72|418.73|416.73|420.64|418.64|418.29|416.29|821
1609721100000|2021-01-04 00:45:00|418.76|416.76|420.73|418.73|420.74|418.74|418.74|416.74|696
1609721400000|2021-01-04 00:50:00|420.74|418.74|422.91|420.91|423.24|421.24|420.47|418.47|733
1609721700000|2021-01-04 00:55:00|422.94|420.94|423.08|421.08|424.09|422.09|422.32|420.32|813
1609722000000|2021-01-04 01:00:00|423.12|421.12|421.35|419.35|423.45|421.45|421.02|419.02|759
1609722300000|2021-01-04 01:05:00|421.37|419.37|426.46|424.46|426.54|424.54|421.05|419.05|789
1609722600000|2021-01-04 01:10:00|426.45|424.45|422.91|420.91|426.76|424.76|422.71|420.71|724
1609722900000|2021-01-04 01:15:00|422.92|420.92|421.54|419.54|423.41|421.41|421.26|419.26|706
1609723200000|2021-01-04 01:20:00|421.53|419.53|419.86|417.86|422.71|420.71|419.76|417.76|767
1609723500000|2021-01-04 01:25:00|419.87|417.87|415.74|413.74|420.06|418.06|415.66|413.66|851
1609723800000|2021-01-04 01:30:00|415.73|413.73|415.43|413.43|416.46|414.46|410.55|408.55|894
1609724100000|2021-01-04 01:35:00|415.47|413.47|419.05|417.05|419.05|417.05|415.47|413.47|821
1609724400000|2021-01-04 01:40:00|419.06|417.06|418.11|416.11|420.25|418.25|417.63|415.63|757
1609724700000|2021-01-04 01:45:00|418.25|416.25|422.79|420.79|422.8|420.8|417.99|415.99|711
1609725000000|2021-01-04 01:50:00|422.8|420.8|422.73|420.73|424.04|422.04|422.04|420.04|842
1609725300000|2021-01-04 01:55:00|422.7|420.7|422.44|420.44|423.1|421.1|421.76|419.76|801
1609725600000|2021-01-04 02:00:00|422.43|420.43|425.02|423.02|425.4|423.4|420.38|418.38|841
1609725900000|2021-01-04 02:05:00|425.01|423.01|425.6|423.6|425.73|423.73|424.17|422.17|830
1609726200000|2021-01-04 02:10:00|425.61|423.61|423.57|421.57|425.67|423.67|423.39|421.39|783
1609726500000|2021-01-04 02:15:00|423.68|421.68|423.12|421.12|424.36|422.36|422.93|420.93|734
1609726800000|2021-01-04 02:20:00|423.13|421.13|422.32|420.32|423.13|421.13|422.16|420.16|724
1609727100000|2021-01-04 02:25:00|422.31|420.31|421.24|419.24|422.32|420.32|420.66|418.66|733
1609727400000|2021-01-04 02:30:00|421.22|419.22|420.71|418.71|421.86|419.86|420.46|418.46|625
1609727700000|2021-01-04 02:35:00|420.7|418.7|421.28|419.28|421.54|419.54|419.92|417.92|643
1609728000000|2021-01-04 02:40:00|421.29|419.29|422.83|420.83|422.94|420.94|421.08|419.08|644
1609728300000|2021-01-04 02:45:00|422.84|420.84|424.76|422.76|424.82|422.82|422.44|420.44|637
1609728600000|2021-01-04 02:50:00|424.75|422.75|424.96|422.96|425.47|423.47|424.53|422.53|744
1609728900000|2021-01-04 02:55:00|424.95|422.95|425.55|423.55|425.97|423.97|424.76|422.76|712
1609729200000|2021-01-04 03:00:00|425.56|423.56|424.84|422.84|426.22|424.22|424.84|422.84|730
1609729500000|2021-01-04 03:05:00|424.86|422.86|424.99|422.99|425.39|423.39|424.47|422.47|729
1609729800000|2021-01-04 03:10:00|425.03|423.03|425.81|423.81|427.9|425.9|424.9|422.9|703
1609730100000|2021-01-04 03:15:00|425.8|423.8|426.64|424.64|426.86|424.86|424.12|422.12|710
1609730400000|2021-01-04 03:20:00|426.66|424.66|428.31|426.31|428.48|426.48|426.64|424.64|683
1609730700000|2021-01-04 03:25:00|428.32|426.32|427|425|429.05|427.05|426.57|424.57|733
1609731000000|2021-01-04 03:30:00|426.99|424.99|429.91|427.91|429.99|427.99|426.49|424.49|770
1609731300000|2021-01-04 03:35:00|429.89|427.89|432.49|430.49|434.39|432.39|429.69|427.69|791
1609731600000|2021-01-04 03:40:00|432.39|430.39|431.01|429.01|432.94|430.94|431|429|730
1609731900000|2021-01-04 03:45:00|431.02|429.02|431.88|429.88|433.42|431.42|430.95|428.95|788
1609732200000|2021-01-04 03:50:00|431.9|429.9|431.34|429.34|432.01|430.01|429.6|427.6|785
1609732500000|2021-01-04 03:55:00|431.5|429.5|435.59|433.59|435.93|433.93|431.33|429.33|846
1609732800000|2021-01-04 04:00:00|435.61|433.61|436.41|434.41|438.28|436.28|435.25|433.25|846
1609733100000|2021-01-04 04:05:00|436.4|434.4|433.67|431.67|436.71|434.71|432.44|430.44|922
1609733400000|2021-01-04 04:10:00|433.61|431.61|434.16|432.16|434.71|432.71|431.74|429.74|841
1609733700000|2021-01-04 04:15:00|434.08|432.08|438.75|436.75|438.75|436.75|433.42|431.42|819
1609734000000|2021-01-04 04:20:00|438.74|436.74|437.51|435.51|438.74|436.74|435.64|433.64|848
1609734300000|2021-01-04 04:25:00|437.52|435.52|435.49|433.49|439.56|437.56|435.2|433.2|821
1609734600000|2021-01-04 04:30:00|435.46|433.46|433.91|431.91|436.05|434.05|433.36|431.36|846
1609734900000|2021-01-04 04:35:00|433.89|431.89|434.3|432.3|435.55|433.55|432.72|430.72|795
1609735200000|2021-01-04 04:40:00|434.15|432.15|433.9|431.9|434.38|432.38|432.25|430.25|777
1609735500000|2021-01-04 04:45:00|433.91|431.91|435.26|433.26|436.11|434.11|433.24|431.24|768
1609735800000|2021-01-04 04:50:00|435.27|433.27|440.28|438.28|440.44|438.44|434.7|432.7|748
1609736100000|2021-01-04 04:55:00|440.4|438.4|439.48|437.48|440.42|438.42|438.55|436.55|783
1609736400000|2021-01-04 05:00:00|439.45|437.45|435.69|433.69|439.53|437.53|435.44|433.44|716
1609736700000|2021-01-04 05:05:00|435.67|433.67|434.44|432.44|435.81|433.81|433.19|431.19|722
1609737000000|2021-01-04 05:10:00|434.45|432.45|434.17|432.17|434.58|432.58|432.22|430.22|755
1609737300000|2021-01-04 05:15:00|434.23|432.23|438.13|436.13|438.45|436.45|433.8|431.8|789
1609737600000|2021-01-04 05:20:00|438|436|439.86|437.86|440.18|438.18|437.37|435.37|823
1609737900000|2021-01-04 05:25:00|439.94|437.94|442.32|440.32|443.24|441.24|439.57|437.57|777
1609738200000|2021-01-04 05:30:00|442.3|440.3|438.12|436.12|443.06|441.06|437.92|435.92|933
1609738500000|2021-01-04 05:35:00|438.16|436.16|437.51|435.51|439.24|437.24|436.82|434.82|895
1609738800000|2021-01-04 05:40:00|437.52|435.52|436.82|434.82|438.46|436.46|436.63|434.63|808
1609739100000|2021-01-04 05:45:00|436.83|434.83|439.28|437.28|440.76|438.76|436.79|434.79|845
1609739400000|2021-01-04 05:50:00|439.24|437.24|444.62|442.62|444.66|442.66|438.59|436.59|900
1609739700000|2021-01-04 05:55:00|444.63|442.63|441.88|439.88|445.83|443.83|441.88|439.88|899
1609740000000|2021-01-04 06:00:00|441.9|439.9|443.89|441.89|444.88|442.88|441.47|439.47|831
1609740300000|2021-01-04 06:05:00|443.88|441.88|441.58|439.58|444|442|441.52|439.52|730
1609740600000|2021-01-04 06:10:00|441.59|439.59|446.9|444.9|447.37|445.37|441.46|439.46|852
1609740900000|2021-01-04 06:15:00|447.08|445.08|451.26|449.26|452.42|450.42|445.28|443.28|797
1609741200000|2021-01-04 06:20:00|451.3|449.3|453.26|451.26|453.63|451.63|449.66|447.66|994
1609741500000|2021-01-04 06:25:00|453.25|451.25|455.63|453.63|459.39|457.39|452.36|450.36|900
1609741800000|2021-01-04 06:30:00|455.62|453.62|454.04|452.04|456.1|454.1|452.01|450.01|968
1609742100000|2021-01-04 06:35:00|454.09|452.09|465.22|463.22|467.32|465.32|454.09|452.09|1031
1609742400000|2021-01-04 06:40:00|465.18|463.18|460.95|458.95|465.94|463.94|460.59|458.59|976
1609742700000|2021-01-04 06:45:00|460.93|458.93|460.18|458.18|462.66|460.66|459.35|457.35|956
1609743000000|2021-01-04 06:50:00|460.23|458.23|454.13|452.13|461.16|459.16|453.67|451.67|951
1609743300000|2021-01-04 06:55:00|454.17|452.17|455.49|453.49|456.94|454.94|453.64|451.64|957
1609743600000|2021-01-04 07:00:00|455.46|453.46|453.48|451.48|457.37|455.37|453.44|451.44|884
1609743900000|2021-01-04 07:05:00|453.5|451.5|449.14|447.14|454.41|452.41|447.56|445.56|987
1609744200000|2021-01-04 07:10:00|449.11|447.11|449.3|447.3|450.26|448.26|447.25|445.25|978
1609744500000|2021-01-04 07:15:00|449.29|447.29|441.61|439.61|450.99|448.99|439.79|437.79|1013
1609744800000|2021-01-04 07:20:00|441.57|439.57|428.36|426.36|445|443|419.35|417.35|1039
1609745100000|2021-01-04 07:25:00|428.31|426.31|433.56|431.56|435.23|433.23|424.31|422.31|1052
1609745400000|2021-01-04 07:30:00|433.58|431.58|435.19|433.19|437.72|435.72|433.38|431.38|1028
1609745700000|2021-01-04 07:35:00|435.26|433.26|431.21|429.21|435.33|433.33|428.83|426.83|953
1609746000000|2021-01-04 07:40:00|431.16|429.16|422.69|420.69|432.16|430.16|422.39|420.39|996
1609746300000|2021-01-04 07:45:00|422.63|420.63|428.36|426.36|429.4|427.4|422.47|420.47|1012
1609746600000|2021-01-04 07:50:00|428.42|426.42|426.01|424.01|430.83|428.83|423.8|421.8|1035
1609746900000|2021-01-04 07:55:00|425.9|423.9|429.94|427.94|429.99|427.99|422.99|420.99|997
1609747200000|2021-01-04 08:00:00|429.97|427.97|436.08|434.08|436.21|434.21|429.96|427.96|956
1609747500000|2021-01-04 08:05:00|436.07|434.07|432.53|430.53|436.27|434.27|431.98|429.98|928
1609747800000|2021-01-04 08:10:00|432.46|430.46|432.52|430.52|434.06|432.06|431.47|429.47|897
1609748100000|2021-01-04 08:15:00|432.46|430.46|432.46|430.46|434.59|432.59|432.33|430.33|843
1609748400000|2021-01-04 08:20:00|432.45|430.45|428.6|426.6|433.56|431.56|428.22|426.22|918
1609748700000|2021-01-04 08:25:00|428.55|426.55|427.1|425.1|429.85|427.85|426.37|424.37|902
1609749000000|2021-01-04 08:30:00|427.06|425.06|426.3|424.3|430.27|428.27|426.29|424.29|890
1609749300000|2021-01-04 08:35:00|426.35|424.35|422.27|420.27|426.52|424.52|421.53|419.53|956
1609749600000|2021-01-04 08:40:00|422.4|420.4|416.2|414.2|422.54|420.54|415.59|413.59|1022
1609749900000|2021-01-04 08:45:00|416.17|414.17|420.25|418.25|420.69|418.69|409.18|407.18|1017
1609750200000|2021-01-04 08:50:00|420.28|418.28|422.62|420.62|424.77|422.77|420.13|418.13|882
1609750500000|2021-01-04 08:55:00|422.6|420.6|422.21|420.21|422.7|420.7|418.33|416.33|925
1609750800000|2021-01-04 09:00:00|422.18|420.18|424.94|422.94|425.51|423.51|420.83|418.83|839
1609751100000|2021-01-04 09:05:00|424.84|422.84|419.74|417.74|425.25|423.25|419.28|417.28|847
1609751400000|2021-01-04 09:10:00|419.77|417.77|416.89|414.89|422.15|420.15|414.71|412.71|978
1609751700000|2021-01-04 09:15:00|416.9|414.9|419.39|417.39|420.46|418.46|415.36|413.36|992
1609752000000|2021-01-04 09:20:00|419.4|417.4|417.01|415.01|420.14|418.14|416.79|414.79|885
1609752300000|2021-01-04 09:25:00|417.12|415.12|409.09|407.09|417.33|415.33|407.99|405.99|1062
1609752600000|2021-01-04 09:30:00|409.07|407.07|398.9|396.9|409.08|407.08|393.78|391.78|1024
1609752900000|2021-01-04 09:35:00|399.07|397.07|397.32|395.32|402.76|400.76|395.13|393.13|1024
1609753200000|2021-01-04 09:40:00|397.31|395.31|398.43|396.43|400.47|398.47|386.64|384.64|1003
1609753500000|2021-01-04 09:45:00|398.53|396.53|405.65|403.65|407.31|405.31|395.27|393.27|1026
1609753800000|2021-01-04 09:50:00|405.68|403.68|404.16|402.16|407.96|405.96|401.52|399.52|1068
1609754100000|2021-01-04 09:55:00|404.13|402.13|406.47|404.47|408.16|406.16|403.9|401.9|936
1609754400000|2021-01-04 10:00:00|406.48|404.48|406.85|404.85|410.48|408.48|406.48|404.48|926
1609754700000|2021-01-04 10:05:00|406.88|404.88|401.08|399.08|406.96|404.96|401.01|399.01|993
1609755000000|2021-01-04 10:10:00|401.14|399.14|391.9|389.9|401.37|399.37|391.72|389.72|1047
1609755300000|2021-01-04 10:15:00|392.42|390.42|390.13|388.13|392.46|390.46|381.57|379.57|995
1609755600000|2021-01-04 10:20:00|390.29|388.29|396.36|394.36|396.46|394.46|387.77|385.77|960
1609755900000|2021-01-04 10:25:00|396.45|394.45|395.27|393.27|399.44|397.44|392.51|390.51|902
1609756200000|2021-01-04 10:30:00|395.32|393.32|398.66|396.66|398.94|396.94|391.66|389.66|864
1609756500000|2021-01-04 10:35:00|398.72|396.72|397.95|395.95|402.03|400.03|396.93|394.93|884
1609756800000|2021-01-04 10:40:00|397.83|395.83|402.19|400.19|402.27|400.27|396.04|394.04|821
1609757100000|2021-01-04 10:45:00|402.23|400.23|403.94|401.94|405.68|403.68|402.2|400.2|896
1609757400000|2021-01-04 10:50:00|403.93|401.93|404.82|402.82|405.43|403.43|401.77|399.77|863
1609757700000|2021-01-04 10:55:00|404.8|402.8|402.93|400.93|405.97|403.97|400.62|398.62|800
1609758000000|2021-01-04 11:00:00|402.85|400.85|401.97|399.97|404.54|402.54|401.02|399.02|806
1609758300000|2021-01-04 11:05:00|401.98|399.98|399.47|397.47|403.15|401.15|398.62|396.62|832
1609758600000|2021-01-04 11:10:00|399.4|397.4|395.24|393.24|399.4|397.4|393.29|391.29|916
1609758900000|2021-01-04 11:15:00|395.31|393.31|398.05|396.05|398.05|396.05|393.31|391.31|805
1609759200000|2021-01-04 11:20:00|398.07|396.07|399.92|397.92|400.71|398.71|395.83|393.83|852
1609759500000|2021-01-04 11:25:00|400.02|398.02|398.11|396.11|400.51|398.51|397.59|395.59|773
1609759800000|2021-01-04 11:30:00|398.09|396.09|395.11|393.11|398.16|396.16|394.23|392.23|794
1609760100000|2021-01-04 11:35:00|395.1|393.1|395.88|393.88|396.4|394.4|393.81|391.81|743
1609760400000|2021-01-04 11:40:00|395.78|393.78|399.04|397.04|399.18|397.18|395.74|393.74|517
1609760700000|2021-01-04 11:45:00|399.06|397.06|398.71|396.71|400.25|398.25|397.52|395.52|727
1609761000000|2021-01-04 11:50:00|398.69|396.69|404.54|402.54|404.54|402.54|398.63|396.63|595
1609761300000|2021-01-04 11:55:00|404.65|402.65|405.31|403.31|405.76|403.76|403.2|401.2|776
1609761600000|2021-01-04 12:00:00|405.3|403.3|402.96|400.96|405.63|403.63|402.64|400.64|834
1609761900000|2021-01-04 12:05:00|402.97|400.97|404.1|402.1|404.23|402.23|401.83|399.83|723
1609762200000|2021-01-04 12:10:00|404.01|402.01|405.51|403.51|406.13|404.13|402.44|400.44|753
1609762500000|2021-01-04 12:15:00|405.68|403.68|405.69|403.69|406.01|404.01|403.87|401.87|763
1609762800000|2021-01-04 12:20:00|405.7|403.7|405.97|403.97|407.58|405.58|405.08|403.08|864
1609763100000|2021-01-04 12:25:00|406.04|404.04|407.18|405.18|407.88|405.88|404.27|402.27|764
1609763400000|2021-01-04 12:30:00|407.17|405.17|408.55|406.55|409.82|407.82|405.92|403.92|762
1609763700000|2021-01-04 12:35:00|408.57|406.57|407.41|405.41|408.84|406.84|406.86|404.86|778
1609764000000|2021-01-04 12:40:00|407.4|405.4|410.68|408.68|412.14|410.14|406.95|404.95|750
1609764300000|2021-01-04 12:45:00|410.69|408.69|408.84|406.84|410.8|408.8|407.78|405.78|769
1609764600000|2021-01-04 12:50:00|408.85|406.85|406.62|404.62|410.53|408.53|406.62|404.62|749
1609764900000|2021-01-04 12:55:00|406.61|404.61|404.84|402.84|407.37|405.37|403.39|401.39|779
1609765200000|2021-01-04 13:00:00|404.95|402.95|401.43|399.43|405.1|403.1|400.54|398.54|835
1609765500000|2021-01-04 13:05:00|401.4|399.4|401.91|399.91|403.71|401.71|401.08|399.08|814
1609765800000|2021-01-04 13:10:00|401.85|399.85|403.2|401.2|403.44|401.44|400.98|398.98|731
1609766100000|2021-01-04 13:15:00|403.19|401.19|398.5|396.5|403.28|401.28|398.06|396.06|836
1609766400000|2021-01-04 13:20:00|398.57|396.57|402.38|400.38|402.66|400.66|398.21|396.21|783
1609766700000|2021-01-04 13:25:00|402.3|400.3|404.67|402.67|405.02|403.02|402.3|400.3|726
1609767000000|2021-01-04 13:30:00|404.68|402.68|403.93|401.93|404.86|402.86|402.82|400.82|773
1609767300000|2021-01-04 13:35:00|403.96|401.96|405.07|403.07|406.22|404.22|403.58|401.58|759
1609767600000|2021-01-04 13:40:00|405.06|403.06|402.8|400.8|405.09|403.09|402.62|400.62|811
1609767900000|2021-01-04 13:45:00|402.75|400.75|401.73|399.73|403.25|401.25|400.67|398.67|780
1609768200000|2021-01-04 13:50:00|401.77|399.77|402.81|400.81|403.68|401.68|401.77|399.77|743
1609768500000|2021-01-04 13:55:00|402.82|400.82|404.76|402.76|405.34|403.34|402.81|400.81|651
1609768800000|2021-01-04 14:00:00|404.77|402.77|405.73|403.73|407.31|405.31|403.55|401.55|903
1609769100000|2021-01-04 14:05:00|405.72|403.72|402.64|400.64|406.21|404.21|402.53|400.53|868
1609769400000|2021-01-04 14:10:00|402.63|400.63|402.44|400.44|403.41|401.41|402.34|400.34|735
1609769700000|2021-01-04 14:15:00|402.55|400.55|405.3|403.3|405.38|403.38|402.48|400.48|756
1609770000000|2021-01-04 14:20:00|405.29|403.29|405.86|403.86|406|404|404.82|402.82|620
1609770300000|2021-01-04 14:25:00|405.85|403.85|408.05|406.05|408.55|406.55|405.58|403.58|689
1609770600000|2021-01-04 14:30:00|408.02|406.02|409.4|407.4|409.48|407.48|407.85|405.85|802
1609770900000|2021-01-04 14:35:00|409.39|407.39|407.72|405.72|409.62|407.62|407.25|405.25|705
1609771200000|2021-01-04 14:40:00|407.82|405.82|408.72|406.72|408.72|406.72|407|405|819
1609771500000|2021-01-04 14:45:00|408.76|406.76|408.12|406.12|408.82|406.82|407.35|405.35|817
1609771800000|2021-01-04 14:50:00|408.11|406.11|412.39|410.39|413.04|411.04|407.66|405.66|792
1609772100000|2021-01-04 14:55:00|412.4|410.4|413.4|411.4|413.91|411.91|412.26|410.26|752
1609772400000|2021-01-04 15:00:00|413.27|411.27|411.54|409.54|414.45|412.45|411.5|409.5|855
1609772700000|2021-01-04 15:05:00|411.53|409.53|410.89|408.89|412.31|410.31|410.13|408.13|765
1609773000000|2021-01-04 15:10:00|410.88|408.88|409.83|407.83|411.03|409.03|408.89|406.89|781
1609773300000|2021-01-04 15:15:00|409.82|407.82|408.52|406.52|411.09|409.09|408.39|406.39|784
1609773600000|2021-01-04 15:20:00|408.61|406.61|410.41|408.41|410.82|408.82|408.6|406.6|692
1609773900000|2021-01-04 15:25:00|410.39|408.39|413.13|411.13|413.38|411.38|410.13|408.13|662
1609774200000|2021-01-04 15:30:00|413.12|411.12|409.38|407.38|413.12|411.12|409.35|407.35|814
1609774500000|2021-01-04 15:35:00|409.37|407.37|408.7|406.7|409.76|407.76|408.28|406.28|747
1609774800000|2021-01-04 15:40:00|408.69|406.69|409.69|407.69|410.06|408.06|408.31|406.31|567
1609775100000|2021-01-04 15:45:00|409.66|407.66|405.53|403.53|409.66|407.66|405.38|403.38|845
1609775400000|2021-01-04 15:50:00|405.51|403.51|405.1|403.1|406.05|404.05|404.43|402.43|865
1609775700000|2021-01-04 15:55:00|405.12|403.12|404.74|402.74|405.12|403.12|403.02|401.02|916
1609776000000|2021-01-04 16:00:00|404.72|402.72|400.59|398.59|406.45|404.45|400.31|398.31|911
1609776300000|2021-01-04 16:05:00|400.57|398.57|396.18|394.18|400.79|398.79|395.82|393.82|889
1609776600000|2021-01-04 16:10:00|396.14|394.14|395.36|393.36|398.62|396.62|392.28|390.28|869
1609776900000|2021-01-04 16:15:00|395.37|393.37|395.56|393.56|398.59|396.59|395.27|393.27|816
1609777200000|2021-01-04 16:20:00|395.34|393.34|391.91|389.91|395.68|393.68|391.01|389.01|913
1609777500000|2021-01-04 16:25:00|391.87|389.87|395.5|393.5|395.87|393.87|390.83|388.83|908
1609777800000|2021-01-04 16:30:00|395.54|393.54|392.97|390.97|395.71|393.71|392.38|390.38|946
1609778100000|2021-01-04 16:35:00|393.01|391.01|391.7|389.7|393.1|391.1|390.83|388.83|863
1609778400000|2021-01-04 16:40:00|391.72|389.72|395.49|393.49|395.94|393.94|391.63|389.63|729
1609778700000|2021-01-04 16:45:00|395.56|393.56|397.12|395.12|397.52|395.52|394.52|392.52|782
1609779000000|2021-01-04 16:50:00|397.13|395.13|397.81|395.81|398.28|396.28|397.05|395.05|704
1609779300000|2021-01-04 16:55:00|397.83|395.83|398.37|396.37|399.43|397.43|397.83|395.83|641
1609779600000|2021-01-04 17:00:00|398.47|396.47|400.44|398.44|401.09|399.09|398.47|396.47|806
1609779900000|2021-01-04 17:05:00|400.45|398.45|397.91|395.91|400.71|398.71|397.87|395.87|728
1609780200000|2021-01-04 17:10:00|398.01|396.01|395.97|393.97|399.28|397.28|395.33|393.33|824
1609780500000|2021-01-04 17:15:00|395.83|393.83|394.28|392.28|396.25|394.25|393.66|391.66|897
1609780800000|2021-01-04 17:20:00|394.29|392.29|395.24|393.24|395.77|393.77|394.25|392.25|789
1609781100000|2021-01-04 17:25:00|395.2|393.2|394.6|392.6|397.1|395.1|393.86|391.86|876
1609781400000|2021-01-04 17:30:00|394.55|392.55|394.57|392.57|395.45|393.45|394.12|392.12|709
1609781700000|2021-01-04 17:35:00|394.55|392.55|395.42|393.42|395.42|393.42|393.87|391.87|752
1609782000000|2021-01-04 17:40:00|395.43|393.43|392.76|390.76|396.33|394.33|392.08|390.08|830
1609782300000|2021-01-04 17:45:00|392.74|390.74|393.03|391.03|393.64|391.64|391.23|389.23|817
1609782600000|2021-01-04 17:50:00|393.05|391.05|395.4|393.4|395.74|393.74|392.55|390.55|816
1609782900000|2021-01-04 17:55:00|395.41|393.41|396.52|394.52|396.61|394.61|395.18|393.18|824
1609783200000|2021-01-04 18:00:00|396.56|394.56|398.63|396.63|398.87|396.87|396.55|394.55|869
1609783500000|2021-01-04 18:05:00|398.69|396.69|398.87|396.87|399.64|397.64|398.2|396.2|735
1609783800000|2021-01-04 18:10:00|398.84|396.84|401.25|399.25|402.57|400.57|398.72|396.72|791
1609784100000|2021-01-04 18:15:00|401.24|399.24|399.63|397.63|401.25|399.25|399.46|397.46|679
1609784400000|2021-01-04 18:20:00|399.6|397.6|398.9|396.9|399.6|397.6|398.05|396.05|629
1609784700000|2021-01-04 18:25:00|398.91|396.91|400.71|398.71|401.18|399.18|398.91|396.91|666
1609785000000|2021-01-04 18:30:00|400.76|398.76|400.76|398.76|402.46|400.46|400.03|398.03|811
1609785300000|2021-01-04 18:35:00|400.74|398.74|399.55|397.55|400.89|398.89|399|397|755
1609785600000|2021-01-04 18:40:00|399.56|397.56|401.25|399.25|401.9|399.9|399.39|397.39|642
1609785900000|2021-01-04 18:45:00|401.24|399.24|399.07|397.07|401.83|399.83|398.89|396.89|706
1609786200000|2021-01-04 18:50:00|399.01|397.01|398.99|396.99|399.66|397.66|398.19|396.19|713
1609786500000|2021-01-04 18:55:00|399.01|397.01|399.63|397.63|399.68|397.68|398.86|396.86|665
1609786800000|2021-01-04 19:00:00|399.64|397.64|401.57|399.57|402.31|400.31|399.58|397.58|726
1609787100000|2021-01-04 19:05:00|401.55|399.55|399.25|397.25|401.89|399.89|399.07|397.07|612
1609787400000|2021-01-04 19:10:00|399.24|397.24|400.53|398.53|400.57|398.57|399.24|397.24|572
1609787700000|2021-01-04 19:15:00|400.57|398.57|401.28|399.28|401.61|399.61|399.94|397.94|548
1609788000000|2021-01-04 19:20:00|401.29|399.29|401.97|399.97|403.24|401.24|401.21|399.21|654
1609788300000|2021-01-04 19:25:00|401.96|399.96|399.62|397.62|402|400|399.39|397.39|610
1609788600000|2021-01-04 19:30:00|399.61|397.61|400.61|398.61|401.39|399.39|399.47|397.47|697
1609788900000|2021-01-04 19:35:00|400.59|398.59|404.1|402.1|404.1|402.1|400.11|398.11|695
1609789200000|2021-01-04 19:40:00|404.11|402.11|405.16|403.16|406.25|404.25|404.11|402.11|715
1609789500000|2021-01-04 19:45:00|405.23|403.23|403.6|401.6|406.09|404.09|403.28|401.28|866
1609789800000|2021-01-04 19:50:00|403.63|401.63|403.02|401.02|404.11|402.11|402.94|400.94|732
1609790100000|2021-01-04 19:55:00|403.01|401.01|403.11|401.11|403.78|401.78|402.5|400.5|685
1609790400000|2021-01-04 20:00:00|403.12|401.12|402.14|400.14|404.83|402.83|402.04|400.04|752
1609790700000|2021-01-04 20:05:00|402.15|400.15|401.75|399.75|402.15|400.15|400.71|398.71|646
1609791000000|2021-01-04 20:10:00|401.74|399.74|402.28|400.28|402.38|400.38|401.47|399.47|562
1609791300000|2021-01-04 20:15:00|402.27|400.27|403.97|401.97|404.6|402.6|402.13|400.13|784
1609791600000|2021-01-04 20:20:00|403.98|401.98|403.34|401.34|406.6|404.6|403.34|401.34|751
1609791900000|2021-01-04 20:25:00|403.33|401.33|403.08|401.08|403.92|401.92|402.65|400.65|700
1609792200000|2021-01-04 20:30:00|403.19|401.19|402.32|400.32|403.38|401.38|401.99|399.99|580
1609792500000|2021-01-04 20:35:00|402.26|400.26|401.37|399.37|402.36|400.36|401.33|399.33|491
1609792800000|2021-01-04 20:40:00|401.39|399.39|401.65|399.65|401.79|399.79|400.79|398.79|550
1609793100000|2021-01-04 20:45:00|401.66|399.66|402.16|400.16|402.17|400.17|401.3|399.3|420
1609793400000|2021-01-04 20:50:00|402.17|400.17|401.61|399.61|402.64|400.64|401.6|399.6|417
1609793700000|2021-01-04 20:55:00|401.6|399.6|399.82|397.82|401.6|399.6|399.31|397.31|538
1609794000000|2021-01-04 21:00:00|399.79|397.79|401.54|399.54|401.79|399.79|399.79|397.79|612
1609794300000|2021-01-04 21:05:00|401.51|399.51|402.02|400.02|402.71|400.71|401.35|399.35|464
1609794600000|2021-01-04 21:10:00|402.04|400.04|402.51|400.51|402.54|400.54|401.98|399.98|491
1609794900000|2021-01-04 21:15:00|402.58|400.58|402.39|400.39|402.6|400.6|401.56|399.56|457
1609795200000|2021-01-04 21:20:00|402.4|400.4|400.75|398.75|402.4|400.4|400.75|398.75|497
1609795500000|2021-01-04 21:25:00|400.76|398.76|397.61|395.61|400.77|398.77|395.79|393.79|845
1609795800000|2021-01-04 21:30:00|397.63|395.63|398.12|396.12|398.82|396.82|397.57|395.57|737
1609796100000|2021-01-04 21:35:00|398.09|396.09|397.22|395.22|398.5|396.5|396.81|394.81|808
1609796400000|2021-01-04 21:40:00|397.15|395.15|396.51|394.51|398.2|396.2|396.3|394.3|669
1609796700000|2021-01-04 21:45:00|396.5|394.5|397.19|395.19|398.44|396.44|396.36|394.36|644
1609797000000|2021-01-04 21:50:00|397.18|395.18|397.67|395.67|397.92|395.92|396.34|394.34|618
1609797300000|2021-01-04 21:55:00|397.68|395.68|397.86|395.86|398.51|396.51|397.57|395.57|645
1609797600000|2021-01-04 22:00:00|397.87|395.87|397.93|395.93|398.03|396.03|396.82|394.82|368
1609797900000|2021-01-04 22:05:00|397.91|395.91|397.84|395.84|398.42|396.42|397.62|395.62|288
1609798200000|2021-01-04 22:10:00|397.85|395.85|398.88|396.88|399.15|397.15|397.85|395.85|367
1609798500000|2021-01-04 22:15:00|398.85|396.85|399.01|397.01|399.06|397.06|398.58|396.58|267
1609798800000|2021-01-04 22:20:00|399.07|397.07|398.85|396.85|399.19|397.19|398.73|396.73|188
1609799100000|2021-01-04 22:25:00|398.86|396.86|398.37|396.37|398.94|396.94|398.36|396.36|242
1609799400000|2021-01-04 22:30:00|398.4|396.4|398.99|396.99|399.01|397.01|398.05|396.05|200
1609799700000|2021-01-04 22:35:00|399.01|397.01|398.13|396.13|399.24|397.24|398.1|396.1|317
1609800000000|2021-01-04 22:40:00|398.15|396.15|401.07|399.07|401.08|399.08|398|396|352
1609800300000|2021-01-04 22:45:00|401.13|399.13|398.97|396.97|401.52|399.52|398.67|396.67|563
1609800600000|2021-01-04 22:50:00|398.9|396.9|399.35|397.35|399.48|397.48|398.83|396.83|383
1609800900000|2021-01-04 22:55:00|399.37|397.37|400.64|398.64|401.07|399.07|399.35|397.35|405
1609801200000|2021-01-04 23:00:00|400.53|398.53|398.41|396.41|400.73|398.73|397.99|395.99|556
1609801500000|2021-01-04 23:05:00|398.42|396.42|397.72|395.72|398.53|396.53|397.37|395.37|607
1609801800000|2021-01-04 23:10:00|397.7|395.7|397.79|395.79|397.97|395.97|396.73|394.73|550
1609802100000|2021-01-04 23:15:00|397.8|395.8|395.67|393.67|397.86|395.86|395.49|393.49|516
1609802400000|2021-01-04 23:20:00|395.68|393.68|397.72|395.72|397.89|395.89|395.45|393.45|664
1609802700000|2021-01-04 23:25:00|397.73|395.73|400.23|398.23|400.98|398.98|397.33|395.33|824
1609803000000|2021-01-04 23:30:00|400.24|398.24|401.49|399.49|402.56|400.56|400.21|398.21|831
1609803300000|2021-01-04 23:35:00|401.5|399.5|405.02|403.02|406.75|404.75|401.5|399.5|851
1609803600000|2021-01-04 23:40:00|405.11|403.11|407.28|405.28|407.55|405.55|403.83|401.83|856
1609803900000|2021-01-04 23:45:00|407.21|405.21|406.31|404.31|407.36|405.36|405.73|403.73|838
1609804200000|2021-01-04 23:50:00|406.3|404.3|405.21|403.21|406.98|404.98|405.21|403.21|739
1609804500000|2021-01-04 23:55:00|405.2|403.2|406.75|404.75|407.32|405.32|405.2|403.2|625
1609804800000|2021-01-05 00:00:00|406.8|404.8|408.36|406.36|410.1|408.1|406.77|404.77|733
1609805100000|2021-01-05 00:05:00|408.46|406.46|412.08|410.08|412.34|410.34|408.42|406.42|734
1609805400000|2021-01-05 00:10:00|412.12|410.12|413.58|411.58|414.22|412.22|409.83|407.83|886
1609805700000|2021-01-05 00:15:00|413.59|411.59|413.92|411.92|413.96|411.96|410.84|408.84|894
1609806000000|2021-01-05 00:20:00|413.91|411.91|413.33|411.33|416.5|414.5|412.09|410.09|902
1609806300000|2021-01-05 00:25:00|413.36|411.36|414.67|412.67|415.48|413.48|413.14|411.14|800
1609806600000|2021-01-05 00:30:00|414.63|412.63|417.22|415.22|417.81|415.81|414.02|412.02|781
1609806900000|2021-01-05 00:35:00|417.19|415.19|419.19|417.19|419.5|417.5|416.48|414.48|814
1609807200000|2021-01-05 00:40:00|419.11|417.11|423.49|421.49|423.67|421.67|419.11|417.11|831
1609807500000|2021-01-05 00:45:00|423.57|421.57|424.11|422.11|426.56|424.56|422.84|420.84|945
1609807800000|2021-01-05 00:50:00|424.1|422.1|419.62|417.62|424.1|422.1|417.08|415.08|975
1609808100000|2021-01-05 00:55:00|419.61|417.61|417.94|415.94|419.69|417.69|416.29|414.29|905
1609808400000|2021-01-05 01:00:00|417.95|415.95|420.15|418.15|420.55|418.55|417.29|415.29|868
1609808700000|2021-01-05 01:05:00|420.12|418.12|416.79|414.79|420.76|418.76|416.03|414.03|867
1609809000000|2021-01-05 01:10:00|416.75|414.75|414|412|416.77|414.77|413.11|411.11|900
1609809300000|2021-01-05 01:15:00|413.94|411.94|412.32|410.32|414.2|412.2|409.98|407.98|925
1609809600000|2021-01-05 01:20:00|412.36|410.36|413.78|411.78|413.78|411.78|411.43|409.43|804
1609809900000|2021-01-05 01:25:00|413.79|411.79|414.11|412.11|414.62|412.62|412.99|410.99|778
1609810200000|2021-01-05 01:30:00|414.12|412.12|416.09|414.09|416.41|414.41|414.12|412.12|817
1609810500000|2021-01-05 01:35:00|416.08|414.08|414.85|412.85|416.09|414.09|414.58|412.58|812
1609810800000|2021-01-05 01:40:00|414.84|412.84|414.23|412.23|415.68|413.68|414.03|412.03|768
1609811100000|2021-01-05 01:45:00|414.27|412.27|415.7|413.7|416.02|414.02|413.1|411.1|849
1609811400000|2021-01-05 01:50:00|415.63|413.63|414.57|412.57|416.05|414.05|414.27|412.27|827
1609811700000|2021-01-05 01:55:00|414.56|412.56|417.04|415.04|417.27|415.27|414.54|412.54|833
1609812000000|2021-01-05 02:00:00|417.03|415.03|415.6|413.6|417.55|415.55|415.44|413.44|782
1609812300000|2021-01-05 02:05:00|415.58|413.58|413.86|411.86|415.82|413.82|413.22|411.22|682
1609812600000|2021-01-05 02:10:00|413.87|411.87|413.1|411.1|415.69|413.69|412.55|410.55|748
1609812900000|2021-01-05 02:15:00|413.12|411.12|411.9|409.9|414.3|412.3|411.24|409.24|793
1609813200000|2021-01-05 02:20:00|411.86|409.86|409.84|407.84|412.11|410.11|408.99|406.99|828
1609813500000|2021-01-05 02:25:00|409.85|407.85|409.07|407.07|409.95|407.95|408.19|406.19|809
1609813800000|2021-01-05 02:30:00|408.97|406.97|407.15|405.15|409.27|407.27|405.19|403.19|771
1609814100000|2021-01-05 02:35:00|407.44|405.44|407.18|405.18|407.75|405.75|405.32|403.32|808
1609814400000|2021-01-05 02:40:00|407.12|405.12|405.94|403.94|408.29|406.29|405.82|403.82|743
1609814700000|2021-01-05 02:45:00|405.93|403.93|406.23|404.23|407.98|405.98|405.81|403.81|661
1609815000000|2021-01-05 02:50:00|406.24|404.24|408.16|406.16|408.28|406.28|405.16|403.16|761
1609815300000|2021-01-05 02:55:00|408.14|406.14|406.62|404.62|408.38|406.38|406.44|404.44|733
1609815600000|2021-01-05 03:00:00|406.59|404.59|408.06|406.06|408.14|406.14|406.15|404.15|750
1609815900000|2021-01-05 03:05:00|408.07|406.07|408.76|406.76|409.03|407.03|406.71|404.71|728
1609816200000|2021-01-05 03:10:00|408.79|406.79|408.94|406.94|409.36|407.36|408.23|406.23|625
1609816500000|2021-01-05 03:15:00|408.93|406.93|408.94|406.94|409.79|407.79|408.71|406.71|544
1609816800000|2021-01-05 03:20:00|408.92|406.92|404.58|402.58|409.26|407.26|403.87|401.87|753
1609817100000|2021-01-05 03:25:00|404.5|402.5|402.1|400.1|405.69|403.69|401.05|399.05|962
1609817400000|2021-01-05 03:30:00|402.12|400.12|404.47|402.47|405.04|403.04|401.22|399.22|795
1609817700000|2021-01-05 03:35:00|404.5|402.5|404.69|402.69|406.14|404.14|403.46|401.46|663
1609818000000|2021-01-05 03:40:00|404.66|402.66|401.26|399.26|404.88|402.88|399.55|397.55|912
1609818300000|2021-01-05 03:45:00|401.27|399.27|399.27|397.27|401.67|399.67|397.94|395.94|960
1609818600000|2021-01-05 03:50:00|399.28|397.28|400.25|398.25|400.93|398.93|396.6|394.6|906
1609818900000|2021-01-05 03:55:00|400.26|398.26|397.63|395.63|401.4|399.4|397.57|395.57|870
1609819200000|2021-01-05 04:00:00|397.64|395.64|400.35|398.35|401.31|399.31|397.52|395.52|816
1609819500000|2021-01-05 04:05:00|400.36|398.36|397.72|395.72|401.19|399.19|397.68|395.68|821
1609819800000|2021-01-05 04:10:00|397.81|395.81|397.53|395.53|398.79|396.79|395.26|393.26|959
1609820100000|2021-01-05 04:15:00|397.55|395.55|399.3|397.3|399.96|397.96|395.56|393.56|869
1609820400000|2021-01-05 04:20:00|399.32|397.32|401.24|399.24|401.39|399.39|399.12|397.12|832
1609820700000|2021-01-05 04:25:00|401.25|399.25|401.75|399.75|402.5|400.5|400.8|398.8|877
1609821000000|2021-01-05 04:30:00|401.73|399.73|401.91|399.91|402.48|400.48|401.4|399.4|778
1609821300000|2021-01-05 04:35:00|401.93|399.93|402.62|400.62|402.7|400.7|400.89|398.89|812
1609821600000|2021-01-05 04:40:00|402.68|400.68|402.9|400.9|404.04|402.04|402.1|400.1|708
1609821900000|2021-01-05 04:45:00|402.89|400.89|404.35|402.35|404.36|402.36|402.78|400.78|697
1609822200000|2021-01-05 04:50:00|404.34|402.34|401.75|399.75|404.35|402.35|401.49|399.49|756
1609822500000|2021-01-05 04:55:00|401.77|399.77|399.43|397.43|402.28|400.28|398.18|396.18|902
1609822800000|2021-01-05 05:00:00|399.41|397.41|403.08|401.08|403.08|401.08|398.56|396.56|678
1609823100000|2021-01-05 05:05:00|403.09|401.09|402.95|400.95|404.13|402.13|402.71|400.71|673
1609823400000|2021-01-05 05:10:00|402.94|400.94|401.33|399.33|403.93|401.93|401.28|399.28|705
1609823700000|2021-01-05 05:15:00|401.32|399.32|399.16|397.16|402.04|400.04|398.64|396.64|803
1609824000000|2021-01-05 05:20:00|399.13|397.13|397.58|395.58|399.58|397.58|395.82|393.82|786
1609824300000|2021-01-05 05:25:00|397.57|395.57|398.5|396.5|398.54|396.54|395.48|393.48|726
1609824600000|2021-01-05 05:30:00|398.51|396.51|400.49|398.49|400.59|398.59|398.14|396.14|803
1609824900000|2021-01-05 05:35:00|400.5|398.5|400.69|398.69|401.39|399.39|400.05|398.05|689
1609825200000|2021-01-05 05:40:00|400.67|398.67|396.84|394.84|400.69|398.69|396.46|394.46|821
1609825500000|2021-01-05 05:45:00|396.85|394.85|393.78|391.78|397.46|395.46|392.84|390.84|897
1609825800000|2021-01-05 05:50:00|393.82|391.82|392.39|390.39|393.96|391.96|391.6|389.6|940
1609826100000|2021-01-05 05:55:00|392.32|390.32|392.82|390.82|393.95|391.95|391.09|389.09|918
1609826400000|2021-01-05 06:00:00|392.81|390.81|395.83|393.83|395.88|393.88|392.2|390.2|935
1609826700000|2021-01-05 06:05:00|395.82|393.82|396.14|394.14|396.6|394.6|394.95|392.95|817
1609827000000|2021-01-05 06:10:00|396.15|394.15|391.95|389.95|396.31|394.31|391.88|389.88|880
1609827300000|2021-01-05 06:15:00|391.89|389.89|398.33|396.33|398.38|396.38|391.62|389.62|825
1609827600000|2021-01-05 06:20:00|398.31|396.31|396.26|394.26|398.31|396.31|395.04|393.04|819
1609827900000|2021-01-05 06:25:00|396.27|394.27|397.62|395.62|397.65|395.65|395.63|393.63|695
1609828200000|2021-01-05 06:30:00|397.63|395.63|401.16|399.16|401.67|399.67|397.56|395.56|841
1609828500000|2021-01-05 06:35:00|401.23|399.23|401.84|399.84|402.84|400.84|400.97|398.97|790
1609828800000|2021-01-05 06:40:00|401.83|399.83|402.49|400.49|402.64|400.64|401.14|399.14|776
1609829100000|2021-01-05 06:45:00|402.38|400.38|403.45|401.45|403.49|401.49|401.88|399.88|683
1609829400000|2021-01-05 06:50:00|403.5|401.5|402.86|400.86|403.5|401.5|402.09|400.09|647
1609829700000|2021-01-05 06:55:00|402.83|400.83|402.78|400.78|405.24|403.24|402.35|400.35|737
1609830000000|2021-01-05 07:00:00|402.77|400.77|402.08|400.08|405.25|403.25|402.08|400.08|670
1609830300000|2021-01-05 07:05:00|402.12|400.12|402.14|400.14|402.73|400.73|401.64|399.64|754
1609830600000|2021-01-05 07:10:00|402.21|400.21|401.63|399.63|402.21|400.21|401.14|399.14|633
1609830900000|2021-01-05 07:15:00|401.62|399.62|403.14|401.14|403.42|401.42|401.49|399.49|489
1609831200000|2021-01-05 07:20:00|403.12|401.12|400.93|398.93|403.14|401.14|400.93|398.93|575
1609831500000|2021-01-05 07:25:00|400.94|398.94|400.96|398.96|401.09|399.09|400.43|398.43|513
1609831800000|2021-01-05 07:30:00|400.94|398.94|399.14|397.14|401.07|399.07|398.47|396.47|617
1609832100000|2021-01-05 07:35:00|399.13|397.13|399.5|397.5|399.88|397.88|398.22|396.22|514
1609832400000|2021-01-05 07:40:00|399.51|397.51|400.01|398.01|400.57|398.57|398.8|396.8|613
1609832700000|2021-01-05 07:45:00|400.04|398.04|398.18|396.18|400.3|398.3|397.51|395.51|594
1609833000000|2021-01-05 07:50:00|398.2|396.2|398.99|396.99|399.46|397.46|398.02|396.02|472
1609833300000|2021-01-05 07:55:00|399.02|397.02|397.45|395.45|399.23|397.23|397.04|395.04|549
1609833600000|2021-01-05 08:00:00|397.46|395.46|398.66|396.66|400.42|398.42|397.41|395.41|684
1609833900000|2021-01-05 08:05:00|398.64|396.64|402.83|400.83|403.08|401.08|398.13|396.13|694
1609834200000|2021-01-05 08:10:00|402.85|400.85|404.74|402.74|405.39|403.39|402.39|400.39|786
1609834500000|2021-01-05 08:15:00|404.73|402.73|405.27|403.27|405.72|403.72|404.31|402.31|762
1609834800000|2021-01-05 08:20:00|405.26|403.26|404.46|402.46|405.39|403.39|404.05|402.05|689
1609835100000|2021-01-05 08:25:00|404.4|402.4|402.67|400.67|404.66|402.66|402.67|400.67|625
1609835400000|2021-01-05 08:30:00|402.66|400.66|403.79|401.79|403.81|401.81|402.61|400.61|421
1609835700000|2021-01-05 08:35:00|403.75|401.75|403.38|401.38|404.34|402.34|403.38|401.38|408
1609836000000|2021-01-05 08:40:00|403.35|401.35|401.33|399.33|403.35|401.35|400.62|398.62|814
1609836300000|2021-01-05 08:45:00|401.35|399.35|402.44|400.44|402.44|400.44|400.99|398.99|549
1609836600000|2021-01-05 08:50:00|402.45|400.45|403.05|401.05|403.92|401.92|402.23|400.23|485
1609836900000|2021-01-05 08:55:00|403.04|401.04|404.15|402.15|404.17|402.17|402.57|400.57|501
1609837200000|2021-01-05 09:00:00|404.17|402.17|405.64|403.64|406.62|404.62|404.14|402.14|698
1609837500000|2021-01-05 09:05:00|405.61|403.61|405.77|403.77|406.54|404.54|405.27|403.27|680
1609837800000|2021-01-05 09:10:00|405.79|403.79|408.6|406.6|409.48|407.48|405.66|403.66|596
1609838100000|2021-01-05 09:15:00|408.59|406.59|408.46|406.46|409.26|407.26|408.08|406.08|617
1609838400000|2021-01-05 09:20:00|408.45|406.45|408.52|406.52|408.89|406.89|407.78|405.78|545
1609838700000|2021-01-05 09:25:00|408.53|406.53|411.12|409.12|411.84|409.84|408.37|406.37|518
1609839000000|2021-01-05 09:30:00|411.13|409.13|410.84|408.84|411.14|409.14|409.61|407.61|668
1609839300000|2021-01-05 09:35:00|410.86|408.86|408.96|406.96|410.92|408.92|408.82|406.82|636
1609839600000|2021-01-05 09:40:00|408.95|406.95|411.89|409.89|411.93|409.93|408.95|406.95|673
1609839900000|2021-01-05 09:45:00|411.88|409.88|409.8|407.8|411.98|409.98|409.74|407.74|595
1609840200000|2021-01-05 09:50:00|409.81|407.81|407.88|405.88|410.14|408.14|407.41|405.41|625
1609840500000|2021-01-05 09:55:00|407.93|405.93|406.73|404.73|408.84|406.84|405.54|403.54|663
1609840800000|2021-01-05 10:00:00|406.68|404.68|406.36|404.36|408.18|406.18|406.23|404.23|614
1609841100000|2021-01-05 10:05:00|406.27|404.27|406.56|404.56|406.91|404.91|405.93|403.93|543
1609841400000|2021-01-05 10:10:00|406.55|404.55|407.01|405.01|407.94|405.94|406.27|404.27|471
1609841700000|2021-01-05 10:15:00|407.02|405.02|407.31|405.31|407.4|405.4|406.88|404.88|365
1609842000000|2021-01-05 10:20:00|407.33|405.33|408.02|406.02|408.24|406.24|407.33|405.33|376
1609842300000|2021-01-05 10:25:00|408.04|406.04|409.9|407.9|410.63|408.63|408.02|406.02|556
1609842600000|2021-01-05 10:30:00|409.89|407.89|407.57|405.57|409.93|407.93|407.24|405.24|680
1609842900000|2021-01-05 10:35:00|407.58|405.58|404.53|402.53|407.65|405.65|403.8|401.8|826
1609843200000|2021-01-05 10:40:00|404.55|402.55|405.45|403.45|405.9|403.9|404.47|402.47|474
1609843500000|2021-01-05 10:45:00|405.46|403.46|405|403|407.45|405.45|404.69|402.69|586
1609843800000|2021-01-05 10:50:00|404.98|402.98|406.94|404.94|407.52|405.52|404.59|402.59|579
1609844100000|2021-01-05 10:55:00|406.98|404.98|408.28|406.28|408.85|406.85|406.94|404.94|382
1609844400000|2021-01-05 11:00:00|408.29|406.29|410.23|408.23|411.66|409.66|408.28|406.28|584
1609844700000|2021-01-05 11:05:00|410.26|408.26|414.41|412.41|414.44|412.44|410.21|408.21|629
1609845000000|2021-01-05 11:10:00|414.45|412.45|415.87|413.87|416.05|414.05|413.49|411.49|662
1609845300000|2021-01-05 11:15:00|415.89|413.89|412.98|410.98|415.9|413.9|412.43|410.43|723
1609845600000|2021-01-05 11:20:00|412.9|410.9|413.19|411.19|414.28|412.28|412.8|410.8|615
1609845900000|2021-01-05 11:25:00|413.18|411.18|413.54|411.54|414.47|412.47|412.17|410.17|598
1609846200000|2021-01-05 11:30:00|413.53|411.53|415.47|413.47|416.03|414.03|412.92|410.92|555
1609846500000|2021-01-05 11:35:00|415.45|413.45|416.48|414.48|417.3|415.3|415.14|413.14|718
1609846800000|2021-01-05 11:40:00|416.51|414.51|417.19|415.19|417.21|415.21|413.72|411.72|661
1609847100000|2021-01-05 11:45:00|417.2|415.2|416.14|414.14|419.37|417.37|416.14|414.14|698
1609847400000|2021-01-05 11:50:00|416.13|414.13|414.17|412.17|416.16|414.16|414.17|412.17|602
1609847700000|2021-01-05 11:55:00|414.2|412.2|414.98|412.98|415.44|413.44|414.19|412.19|592
1609848000000|2021-01-05 12:00:00|414.99|412.99|414.88|412.88|416.87|414.87|414.11|412.11|724
1609848300000|2021-01-05 12:05:00|414.87|412.87|411.78|409.78|414.89|412.89|411.69|409.69|757
1609848600000|2021-01-05 12:10:00|411.77|409.77|412.65|410.65|412.98|410.98|411.22|409.22|611
1609848900000|2021-01-05 12:15:00|412.54|410.54|413.79|411.79|414.11|412.11|412.12|410.12|630
1609849200000|2021-01-05 12:20:00|413.81|411.81|412.8|410.8|414.02|412.02|412.59|410.59|478
1609849500000|2021-01-05 12:25:00|412.79|410.79|411.64|409.64|412.93|410.93|411.02|409.02|592
1609849800000|2021-01-05 12:30:00|411.65|409.65|412.44|410.44|412.58|410.58|411.45|409.45|610
1609850100000|2021-01-05 12:35:00|412.43|410.43|411.81|409.81|412.69|410.69|411.8|409.8|516
1609850400000|2021-01-05 12:40:00|411.83|409.83|410.55|408.55|411.84|409.84|409.29|407.29|716
1609850700000|2021-01-05 12:45:00|410.58|408.58|411|409|411.38|409.38|409.91|407.91|602
1609851000000|2021-01-05 12:50:00|410.99|408.99|410.4|408.4|411.12|409.12|410.05|408.05|499
1609851300000|2021-01-05 12:55:00|410.6|408.6|407.94|405.94|410.66|408.66|407.58|405.58|689
1609851600000|2021-01-05 13:00:00|407.95|405.95|409.18|407.18|409.77|407.77|407.94|405.94|600
1609851900000|2021-01-05 13:05:00|409.17|407.17|410.16|408.16|410.41|408.41|409.1|407.1|493
1609852200000|2021-01-05 13:10:00|410.17|408.17|411.66|409.66|411.95|409.95|409.65|407.65|462
1609852500000|2021-01-05 13:15:00|411.65|409.65|410.5|408.5|411.99|409.99|410.38|408.38|520
1609852800000|2021-01-05 13:20:00|410.47|408.47|409.79|407.79|411.15|409.15|409.75|407.75|465
1609853100000|2021-01-05 13:25:00|409.78|407.78|410.01|408.01|410.91|408.91|409.76|407.76|432
1609853400000|2021-01-05 13:30:00|409.97|407.97|409.86|407.86|410.16|408.16|409.54|407.54|496
1609853700000|2021-01-05 13:35:00|409.9|407.9|411.04|409.04|411.1|409.1|409.68|407.68|375
1609854000000|2021-01-05 13:40:00|410.99|408.99|411.4|409.4|411.5|409.5|410.54|408.54|518
1609854300000|2021-01-05 13:45:00|411.41|409.41|409.11|407.11|411.44|409.44|409.09|407.09|658
1609854600000|2021-01-05 13:50:00|409.12|407.12|407.57|405.57|409.5|407.5|407.37|405.37|476
1609854900000|2021-01-05 13:55:00|407.56|405.56|406.03|404.03|408.03|406.03|405.67|403.67|662
1609855200000|2021-01-05 14:00:00|406|404|403.21|401.21|406.28|404.28|402.48|400.48|851
1609855500000|2021-01-05 14:05:00|403.18|401.18|402.86|400.86|404.85|402.85|402.74|400.74|804
1609855800000|2021-01-05 14:10:00|402.83|400.83|405.01|403.01|405.07|403.07|401.45|399.45|773
1609856100000|2021-01-05 14:15:00|405.03|403.03|404.27|402.27|405.38|403.38|403.63|401.63|742
1609856400000|2021-01-05 14:20:00|404.22|402.22|403.55|401.55|404.25|402.25|402.66|400.66|551
1609856700000|2021-01-05 14:25:00|403.56|401.56|404.77|402.77|404.93|402.93|403.55|401.55|526
1609857000000|2021-01-05 14:30:00|404.76|402.76|407.05|405.05|407.6|405.6|404.62|402.62|803
1609857300000|2021-01-05 14:35:00|407.06|405.06|406.84|404.84|407.21|405.21|406.2|404.2|513
1609857600000|2021-01-05 14:40:00|406.83|404.83|410.42|408.42|410.73|408.73|406.83|404.83|617
1609857900000|2021-01-05 14:45:00|410.41|408.41|409.66|407.66|411.94|409.94|408.91|406.91|802
1609858200000|2021-01-05 14:50:00|409.67|407.67|410.89|408.89|412.37|410.37|409.21|407.21|635
1609858500000|2021-01-05 14:55:00|410.9|408.9|411.68|409.68|411.82|409.82|409.62|407.62|747
1609858800000|2021-01-05 15:00:00|411.69|409.69|411.49|409.49|411.86|409.86|410.4|408.4|665
1609859100000|2021-01-05 15:05:00|411.47|409.47|410.69|408.69|411.53|409.53|409.69|407.69|590
1609859400000|2021-01-05 15:10:00|410.67|408.67|409.86|407.86|411.58|409.58|409.47|407.47|532
1609859700000|2021-01-05 15:15:00|409.9|407.9|409.85|407.85|410.14|408.14|409.52|407.52|573
1609860000000|2021-01-05 15:20:00|409.86|407.86|411.83|409.83|412.06|410.06|409.83|407.83|570
1609860300000|2021-01-05 15:25:00|411.81|409.81|411.25|409.25|412.21|410.21|410.65|408.65|586
1609860600000|2021-01-05 15:30:00|411.27|409.27|410.21|408.21|411.27|409.27|409.65|407.65|582
1609860900000|2021-01-05 15:35:00|410.19|408.19|410.15|408.15|410.48|408.48|408.39|406.39|618
1609861200000|2021-01-05 15:40:00|410.16|408.16|408.93|406.93|410.81|408.81|408.74|406.74|696
1609861500000|2021-01-05 15:45:00|408.92|406.92|408.86|406.86|409.62|407.62|408.5|406.5|592
1609861800000|2021-01-05 15:50:00|408.85|406.85|410.48|408.48|410.48|408.48|408.68|406.68|529
1609862100000|2021-01-05 15:55:00|410.44|408.44|410.22|408.22|410.68|408.68|409.86|407.86|582
1609862400000|2021-01-05 16:00:00|410.2|408.2|408.35|406.35|410.93|408.93|407.69|405.69|737
1609862700000|2021-01-05 16:05:00|408.36|406.36|411.6|409.6|411.6|409.6|408.02|406.02|554
1609863000000|2021-01-05 16:10:00|411.51|409.51|413.87|411.87|414.33|412.33|411.51|409.51|600
1609863300000|2021-01-05 16:15:00|413.99|411.99|413.02|411.02|415.2|413.2|412.77|410.77|651
1609863600000|2021-01-05 16:20:00|413.12|411.12|413.77|411.77|413.91|411.91|411.12|409.12|707
1609863900000|2021-01-05 16:25:00|413.78|411.78|413.41|411.41|414.29|412.29|412.58|410.58|435
1609864200000|2021-01-05 16:30:00|413.55|411.55|413.02|411.02|413.61|411.61|412.09|410.09|266
1609864500000|2021-01-05 16:35:00|413.06|411.06|411.87|409.87|413.27|411.27|411.36|409.36|527
1609864800000|2021-01-05 16:40:00|411.93|409.93|413.1|411.1|413.12|411.12|411.66|409.66|585
1609865100000|2021-01-05 16:45:00|413.12|411.12|411.92|409.92|413.21|411.21|411.28|409.28|625
1609865400000|2021-01-05 16:50:00|411.91|409.91|411.4|409.4|411.96|409.96|410.68|408.68|626
1609865700000|2021-01-05 16:55:00|411.43|409.43|411.32|409.32|412.1|410.1|410.44|408.44|652
1609866000000|2021-01-05 17:00:00|411.33|409.33|412.01|410.01|412.19|410.19|410.92|408.92|553
1609866300000|2021-01-05 17:05:00|412|410|412.41|410.41|413.3|411.3|411.95|409.95|488
1609866600000|2021-01-05 17:10:00|412.42|410.42|410.81|408.81|412.82|410.82|410.77|408.77|505
1609866900000|2021-01-05 17:15:00|410.8|408.8|410.94|408.94|411.24|409.24|409.58|407.58|437
1609867200000|2021-01-05 17:20:00|410.91|408.91|411.41|409.41|411.96|409.96|410.61|408.61|443
1609867500000|2021-01-05 17:25:00|411.42|409.42|410.71|408.71|411.66|409.66|410.66|408.66|563
1609867800000|2021-01-05 17:30:00|410.73|408.73|411.37|409.37|411.52|409.52|410.63|408.63|476
1609868100000|2021-01-05 17:35:00|411.38|409.38|411.7|409.7|411.79|409.79|410.7|408.7|358
1609868400000|2021-01-05 17:40:00|411.68|409.68|411.89|409.89|412.45|410.45|411.58|409.58|239
1609868700000|2021-01-05 17:45:00|411.92|409.92|412.43|410.43|412.81|410.81|411.91|409.91|442
1609869000000|2021-01-05 17:50:00|412.37|410.37|412.63|410.63|412.93|410.93|412.32|410.32|404
1609869300000|2021-01-05 17:55:00|412.7|410.7|413.81|411.81|414.04|412.04|412.65|410.65|582
1609869600000|2021-01-05 18:00:00|413.82|411.82|413.94|411.94|414.51|412.51|413.65|411.65|600
1609869900000|2021-01-05 18:05:00|413.92|411.92|414.39|412.39|414.46|412.46|413.72|411.72|464
1609870200000|2021-01-05 18:10:00|414.36|412.36|415.32|413.32|415.32|413.32|414.03|412.03|591
1609870500000|2021-01-05 18:15:00|415.29|413.29|414.72|412.72|415.29|413.29|413.93|411.93|632
1609870800000|2021-01-05 18:20:00|414.73|412.73|414.89|412.89|415.14|413.14|413.93|411.93|414
1609871100000|2021-01-05 18:25:00|414.81|412.81|414.63|412.63|414.81|412.81|414.15|412.15|441
1609871400000|2021-01-05 18:30:00|414.64|412.64|413.19|411.19|414.67|412.67|412.99|410.99|393
1609871700000|2021-01-05 18:35:00|413.2|411.2|412.85|410.85|413.35|411.35|412.42|410.42|359
1609872000000|2021-01-05 18:40:00|412.86|410.86|413.46|411.46|413.99|411.99|412.81|410.81|443
1609872300000|2021-01-05 18:45:00|413.44|411.44|414.41|412.41|414.65|412.65|413.42|411.42|609
1609872600000|2021-01-05 18:50:00|414.43|412.43|413.71|411.71|414.43|412.43|413.47|411.47|532
1609872900000|2021-01-05 18:55:00|413.72|411.72|413.41|411.41|414.7|412.7|413.35|411.35|421
1609873200000|2021-01-05 19:00:00|413.43|411.43|412.86|410.86|414.16|412.16|412.75|410.75|413
1609873500000|2021-01-05 19:05:00|412.89|410.89|412.61|410.61|413.67|411.67|411.97|409.97|670
1609873800000|2021-01-05 19:10:00|412.6|410.6|412.64|410.64|412.84|410.84|412.19|410.19|495
1609874100000|2021-01-05 19:15:00|412.61|410.61|411.95|409.95|412.61|410.61|411.32|409.32|422
1609874400000|2021-01-05 19:20:00|411.94|409.94|410.36|408.36|412.05|410.05|409.97|407.97|568
1609874700000|2021-01-05 19:25:00|410.37|408.37|411.66|409.66|412.1|410.1|409.55|407.55|658
1609875000000|2021-01-05 19:30:00|411.65|409.65|417.91|415.91|417.91|415.91|411.58|409.58|647
1609875300000|2021-01-05 19:35:00|417.9|415.9|419.65|417.65|419.9|417.9|416.54|414.54|728
1609875600000|2021-01-05 19:40:00|419.58|417.58|418.83|416.83|420.75|418.75|418.2|416.2|756
1609875900000|2021-01-05 19:45:00|418.82|416.82|419.09|417.09|420.83|418.83|418.82|416.82|755
1609876200000|2021-01-05 19:50:00|419.1|417.1|417.97|415.97|419.66|417.66|417.88|415.88|634
1609876500000|2021-01-05 19:55:00|417.96|415.96|416.89|414.89|417.97|415.97|416.37|414.37|558
1609876800000|2021-01-05 20:00:00|416.87|414.87|415.83|413.83|416.95|414.95|414.7|412.7|679
1609877100000|2021-01-05 20:05:00|415.82|413.82|416.46|414.46|416.82|414.82|415.06|413.06|537
1609877400000|2021-01-05 20:10:00|416.47|414.47|416.52|414.52|416.94|414.94|416|414|448
1609877700000|2021-01-05 20:15:00|416.51|414.51|415.62|413.62|416.85|414.85|415.34|413.34|479
1609878000000|2021-01-05 20:20:00|415.68|413.68|415.68|413.68|416.31|414.31|415.19|413.19|531
1609878300000|2021-01-05 20:25:00|415.67|413.67|415.56|413.56|416.34|414.34|415.49|413.49|511
1609878600000|2021-01-05 20:30:00|415.58|413.58|416.06|414.06|416.33|414.33|415.32|413.32|517
1609878900000|2021-01-05 20:35:00|416.07|414.07|415.27|413.27|416.22|414.22|414.58|412.58|675
1609879200000|2021-01-05 20:40:00|415.25|413.25|416.52|414.52|416.6|414.6|414.76|412.76|638
1609879500000|2021-01-05 20:45:00|416.46|414.46|416.23|414.23|417.15|415.15|415.74|413.74|729
1609879800000|2021-01-05 20:50:00|416.24|414.24|417.52|415.52|417.81|415.81|415.13|413.13|657
1609880100000|2021-01-05 20:55:00|417.59|415.59|418.62|416.62|419.65|417.65|417.27|415.27|643
1609880400000|2021-01-05 21:00:00|418.61|416.61|417.73|415.73|419.2|417.2|417.3|415.3|529
1609880700000|2021-01-05 21:05:00|417.77|415.77|417.61|415.61|418.1|416.1|416.81|414.81|421
1609881000000|2021-01-05 21:10:00|417.6|415.6|417.55|415.55|418.1|416.1|417.04|415.04|337
1609881300000|2021-01-05 21:15:00|417.54|415.54|417.96|415.96|417.96|415.96|417.3|415.3|458
1609881600000|2021-01-05 21:20:00|417.93|415.93|418.49|416.49|418.63|416.63|417.73|415.73|411
1609881900000|2021-01-05 21:25:00|418.5|416.5|417.62|415.62|418.56|416.56|417.37|415.37|530
1609882200000|2021-01-05 21:30:00|417.63|415.63|418.84|416.84|418.92|416.92|417.58|415.58|360
1609882500000|2021-01-05 21:35:00|418.87|416.87|419.57|417.57|419.64|417.64|418.22|416.22|480
1609882800000|2021-01-05 21:40:00|419.54|417.54|418.4|416.4|420.14|418.14|418.27|416.27|507
1609883100000|2021-01-05 21:45:00|418.41|416.41|415.11|413.11|418.43|416.43|414.42|412.42|763
1609883400000|2021-01-05 21:50:00|415.12|413.12|416.33|414.33|416.53|414.53|414.18|412.18|690
1609883700000|2021-01-05 21:55:00|416.23|414.23|416.58|414.58|416.99|414.99|415.97|413.97|350
1609884000000|2021-01-05 22:00:00|416.57|414.57|419.73|417.73|419.76|417.76|416.55|414.55|447
1609884300000|2021-01-05 22:05:00|419.69|417.69|420.45|418.45|420.91|418.91|419.45|417.45|460
1609884600000|2021-01-05 22:10:00|420.42|418.42|419.96|417.96|420.45|418.45|419.3|417.3|255
1609884900000|2021-01-05 22:15:00|419.97|417.97|419.24|417.24|420.08|418.08|418.95|416.95|328
1609885200000|2021-01-05 22:20:00|419.26|417.26|419.6|417.6|419.93|417.93|419.04|417.04|264
1609885500000|2021-01-05 22:25:00|419.63|417.63|421.55|419.55|421.58|419.58|419.63|417.63|229
1609885800000|2021-01-05 22:30:00|421.54|419.54|421.91|419.91|421.99|419.99|421.36|419.36|172
1609886100000|2021-01-05 22:35:00|421.94|419.94|422.98|420.98|423.03|421.03|421.59|419.59|595
1609886400000|2021-01-05 22:40:00|423|421|424.65|422.65|424.95|422.95|422.45|420.45|609
1609886700000|2021-01-05 22:45:00|424.69|422.69|424.37|422.37|425.09|423.09|423.94|421.94|627
1609887000000|2021-01-05 22:50:00|424.28|422.28|423.52|421.52|424.48|422.48|423.14|421.14|424
1609887300000|2021-01-05 22:55:00|423.49|421.49|423.39|421.39|424.19|422.19|422.2|420.2|454
1609887600000|2021-01-05 23:00:00|423.36|421.36|423.72|421.72|424.25|422.25|423.22|421.22|297
1609887900000|2021-01-05 23:05:00|423.54|421.54|421.76|419.76|423.58|421.58|419.92|417.92|720
1609888200000|2021-01-05 23:10:00|421.79|419.79|422.09|420.09|422.74|420.74|421.24|419.24|316
1609888500000|2021-01-05 23:15:00|422.12|420.12|419.63|417.63|422.22|420.22|418.27|416.27|670
1609888800000|2021-01-05 23:20:00|419.62|417.62|418.07|416.07|419.82|417.82|418.02|416.02|889
1609889100000|2021-01-05 23:25:00|418.08|416.08|418.75|416.75|419.04|417.04|417.4|415.4|704
1609889400000|2021-01-05 23:30:00|418.79|416.79|419.09|417.09|419.89|417.89|418.75|416.75|670
1609889700000|2021-01-05 23:35:00|419.12|417.12|419.58|417.58|419.73|417.73|418.63|416.63|530
1609890000000|2021-01-05 23:40:00|419.44|417.44|419.86|417.86|420.73|418.73|419.19|417.19|585
1609890300000|2021-01-05 23:45:00|419.78|417.78|421.03|419.03|421.26|419.26|418.68|416.68|645
1609890600000|2021-01-05 23:50:00|421.05|419.05|420.79|418.79|421.16|419.16|419.73|417.73|542
1609890900000|2021-01-05 23:55:00|420.8|418.8|420.49|418.49|420.84|418.84|419.87|417.87|433
1609891200000|2021-01-06 00:00:00|420.48|418.48|420.96|418.96|424.37|422.37|420.47|418.47|812
1609891500000|2021-01-06 00:05:00|420.97|418.97|415.94|413.94|421.5|419.5|414.36|412.36|827
1609891800000|2021-01-06 00:10:00|416.01|414.01|418|416|418.06|416.06|416.01|414.01|669
1609892100000|2021-01-06 00:15:00|418.04|416.04|416.96|414.96|418.04|416.04|414.74|412.74|729
1609892400000|2021-01-06 00:20:00|417.02|415.02|414.74|412.74|417.11|415.11|414.44|412.44|832
1609892700000|2021-01-06 00:25:00|414.75|412.75|416.33|414.33|416.63|414.63|414.55|412.55|679
1609893000000|2021-01-06 00:30:00|416.4|414.4|416.49|414.49|416.81|414.81|415.82|413.82|536
1609893300000|2021-01-06 00:35:00|416.51|414.51|415.78|413.78|416.6|414.6|413.91|411.91|557
1609893600000|2021-01-06 00:40:00|415.84|413.84|417.2|415.2|417.93|415.93|415.41|413.41|407
1609893900000|2021-01-06 00:45:00|417.21|415.21|416.54|414.54|417.66|415.66|416.08|414.08|537
1609894200000|2021-01-06 00:50:00|416.55|414.55|416.32|414.32|416.58|414.58|414.84|412.84|537
1609894500000|2021-01-06 00:55:00|416.23|414.23|416.03|414.03|416.99|414.99|415.54|413.54|520
1609894800000|2021-01-06 01:00:00|415.99|413.99|414.51|412.51|416.93|414.93|414.49|412.49|570
1609895100000|2021-01-06 01:05:00|414.52|412.52|415.09|413.09|415.57|413.57|412.61|410.61|703
1609895400000|2021-01-06 01:10:00|415.07|413.07|417.3|415.3|418.65|416.65|415.01|413.01|751
1609895700000|2021-01-06 01:15:00|417.29|415.29|417.12|415.12|418.37|416.37|415.99|413.99|670
1609896000000|2021-01-06 01:20:00|417.13|415.13|415.55|413.55|417.83|415.83|415.49|413.49|538
1609896300000|2021-01-06 01:25:00|415.56|413.56|415.53|413.53|416.06|414.06|415.44|413.44|498
1609896600000|2021-01-06 01:30:00|415.52|413.52|413.27|411.27|415.58|413.58|413.27|411.27|617
1609896900000|2021-01-06 01:35:00|413.28|411.28|414.19|412.19|414.35|412.35|412.98|410.98|554
1609897200000|2021-01-06 01:40:00|414.14|412.14|414.18|412.18|414.18|412.18|412.85|410.85|573
1609897500000|2021-01-06 01:45:00|414.17|412.17|416.67|414.67|416.67|414.67|412.99|410.99|573
1609897800000|2021-01-06 01:50:00|416.69|414.69|416.34|414.34|416.71|414.71|416.01|414.01|508
1609898100000|2021-01-06 01:55:00|416.35|414.35|416.15|414.15|416.96|414.96|416.09|414.09|459
1609898400000|2021-01-06 02:00:00|416.13|414.13|416.94|414.94|417|415|416.03|414.03|554
1609898700000|2021-01-06 02:05:00|416.91|414.91|417.9|415.9|418.05|416.05|416.54|414.54|473
1609899000000|2021-01-06 02:10:00|417.88|415.88|418.56|416.56|419.12|417.12|417.88|415.88|491
1609899300000|2021-01-06 02:15:00|418.59|416.59|418.85|416.85|419|417|418.17|416.17|319
1609899600000|2021-01-06 02:20:00|418.8|416.8|418.83|416.83|419.32|417.32|417.75|415.75|633
1609899900000|2021-01-06 02:25:00|418.82|416.82|418.32|416.32|419.26|417.26|418.05|416.05|681
1609900200000|2021-01-06 02:30:00|418.33|416.33|418.17|416.17|418.76|416.76|417.63|415.63|508
1609900500000|2021-01-06 02:35:00|418.18|416.18|418.94|416.94|418.98|416.98|417.94|415.94|358
1609900800000|2021-01-06 02:40:00|418.93|416.93|418.32|416.32|419.42|417.42|418.16|416.16|321
1609901100000|2021-01-06 02:45:00|418.31|416.31|418.23|416.23|418.87|416.87|417.93|415.93|329
1609901400000|2021-01-06 02:50:00|418.2|416.2|417.07|415.07|418.54|416.54|416.93|414.93|532
1609901700000|2021-01-06 02:55:00|417.06|415.06|416.91|414.91|417.35|415.35|416.63|414.63|433
1609902000000|2021-01-06 03:00:00|416.92|414.92|416.39|414.39|417.57|415.57|416.36|414.36|381
1609902300000|2021-01-06 03:05:00|416.36|414.36|416.26|414.26|416.42|414.42|415.42|413.42|494
1609902600000|2021-01-06 03:10:00|416.33|414.33|416.43|414.43|416.51|414.51|415.79|413.79|257
1609902900000|2021-01-06 03:15:00|416.44|414.44|415.11|413.11|416.49|414.49|414.53|412.53|572
1609903200000|2021-01-06 03:20:00|415.12|413.12|414.72|412.72|415.34|413.34|414.55|412.55|463
1609903500000|2021-01-06 03:25:00|414.7|412.7|414.19|412.19|415.13|413.13|414.19|412.19|397
1609903800000|2021-01-06 03:30:00|414.18|412.18|415|413|415.91|413.91|414.05|412.05|568
1609904100000|2021-01-06 03:35:00|415.01|413.01|415.26|413.26|415.86|413.86|414.52|412.52|491
1609904400000|2021-01-06 03:40:00|415.27|413.27|415.13|413.13|415.48|413.48|414.32|412.32|367
1609904700000|2021-01-06 03:45:00|415.08|413.08|415.66|413.66|416.13|414.13|415.01|413.01|373
1609905000000|2021-01-06 03:50:00|415.7|413.7|415|413|415.97|413.97|414.84|412.84|404
1609905300000|2021-01-06 03:55:00|415.02|413.02|416.45|414.45|416.47|414.47|414.9|412.9|535
1609905600000|2021-01-06 04:00:00|416.41|414.41|415.89|413.89|417.2|415.2|415.47|413.47|605
1609905900000|2021-01-06 04:05:00|415.86|413.86|416.94|414.94|417.03|415.03|415.56|413.56|472
1609906200000|2021-01-06 04:10:00|416.84|414.84|420.49|418.49|420.5|418.5|416.62|414.62|672
1609906500000|2021-01-06 04:15:00|420.62|418.62|422.14|420.14|422.41|420.41|419.53|417.53|667
1609906800000|2021-01-06 04:20:00|422.12|420.12|426.42|424.42|427.17|425.17|421.97|419.97|657
1609907100000|2021-01-06 04:25:00|426.69|424.69|430.43|428.43|432.57|430.57|426.37|424.37|960
1609907400000|2021-01-06 04:30:00|430.39|428.39|428.35|426.35|431.67|429.67|425.85|423.85|1011
1609907700000|2021-01-06 04:35:00|428.32|426.32|428.67|426.67|428.78|426.78|427.56|425.56|847
1609908000000|2021-01-06 04:40:00|428.8|426.8|428.62|426.62|429.09|427.09|427.67|425.67|743
1609908300000|2021-01-06 04:45:00|428.67|426.67|426.19|424.19|428.67|426.67|425.76|423.76|738
1609908600000|2021-01-06 04:50:00|426.2|424.2|428.61|426.61|429.04|427.04|426.06|424.06|561
1609908900000|2021-01-06 04:55:00|428.62|426.62|432.38|430.38|433.95|431.95|428.59|426.59|645
1609909200000|2021-01-06 05:00:00|432.39|430.39|432.35|430.35|436.12|434.12|432.09|430.09|601
1609909500000|2021-01-06 05:05:00|432.34|430.34|430.67|428.67|432.35|430.35|430.61|428.61|626
1609909800000|2021-01-06 05:10:00|430.7|428.7|430.14|428.14|430.7|428.7|429.54|427.54|502
1609910100000|2021-01-06 05:15:00|430.12|428.12|428.17|426.17|430.55|428.55|428.05|426.05|590
1609910400000|2021-01-06 05:20:00|428.21|426.21|427.47|425.47|428.66|426.66|427.2|425.2|347
1609910700000|2021-01-06 05:25:00|427.41|425.41|427.57|425.57|428.4|426.4|427.13|425.13|433
1609911000000|2021-01-06 05:30:00|427.56|425.56|428.58|426.58|428.98|426.98|427.1|425.1|499
1609911300000|2021-01-06 05:35:00|428.59|426.59|427.71|425.71|428.59|426.59|427.48|425.48|527
1609911600000|2021-01-06 05:40:00|427.7|425.7|423.25|421.25|427.73|425.73|423.22|421.22|784
1609911900000|2021-01-06 05:45:00|423.21|421.21|425.29|423.29|425.88|423.88|422.61|420.61|720
1609912200000|2021-01-06 05:50:00|425.26|423.26|425.05|423.05|425.41|423.41|423.59|421.59|531
1609912500000|2021-01-06 05:55:00|425.06|423.06|425.67|423.67|425.91|423.91|424.51|422.51|478
1609912800000|2021-01-06 06:00:00|425.8|423.8|425.5|423.5|425.86|423.86|425.01|423.01|436
1609913100000|2021-01-06 06:05:00|425.52|423.52|428|426|428.6|426.6|425.41|423.41|521
1609913400000|2021-01-06 06:10:00|427.97|425.97|427.26|425.26|428.01|426.01|427.16|425.16|415
1609913700000|2021-01-06 06:15:00|427.34|425.34|427.53|425.53|428.05|426.05|427.26|425.26|295
1609914000000|2021-01-06 06:20:00|427.54|425.54|428.02|426.02|428.68|426.68|427.46|425.46|304
1609914300000|2021-01-06 06:25:00|428.01|426.01|427.9|425.9|428.39|426.39|427.79|425.79|330
1609914600000|2021-01-06 06:30:00|427.88|425.88|427.4|425.4|427.91|425.91|426.61|424.61|354
1609914900000|2021-01-06 06:35:00|427.41|425.41|425.82|423.82|427.41|425.41|425.5|423.5|706
1609915200000|2021-01-06 06:40:00|425.8|423.8|427.15|425.15|427.29|425.29|425.78|423.78|364
1609915500000|2021-01-06 06:45:00|427.18|425.18|427.81|425.81|428.07|426.07|427.05|425.05|297
1609915800000|2021-01-06 06:50:00|427.8|425.8|426.75|424.75|427.89|425.89|426.5|424.5|377
1609916100000|2021-01-06 06:55:00|426.76|424.76|428.19|426.19|428.48|426.48|426.74|424.74|398
1609916400000|2021-01-06 07:00:00|428.18|426.18|428.78|426.78|429.34|427.34|428.13|426.13|488
1609916700000|2021-01-06 07:05:00|428.77|426.77|428.49|426.49|428.91|426.91|428.33|426.33|401
1609917000000|2021-01-06 07:10:00|428.5|426.5|428.36|426.36|428.87|426.87|428.1|426.1|325
1609917300000|2021-01-06 07:15:00|428.35|426.35|426.67|424.67|428.74|426.74|426.67|424.67|350
1609917600000|2021-01-06 07:20:00|426.69|424.69|426.54|424.54|427.29|425.29|425.97|423.97|271
1609917900000|2021-01-06 07:25:00|426.57|424.57|426.86|424.86|427.29|425.29|426.44|424.44|329
1609918200000|2021-01-06 07:30:00|426.9|424.9|424.89|422.89|426.9|424.9|424.75|422.75|415
1609918500000|2021-01-06 07:35:00|424.88|422.88|425.4|423.4|425.77|423.77|424.83|422.83|333
1609918800000|2021-01-06 07:40:00|425.39|423.39|424.94|422.94|425.4|423.4|424.67|422.67|372
1609919100000|2021-01-06 07:45:00|424.93|422.93|422.43|420.43|424.95|422.95|421.35|419.35|850
1609919400000|2021-01-06 07:50:00|422.42|420.42|424.3|422.3|424.54|422.54|422.31|420.31|557
1609919700000|2021-01-06 07:55:00|424.31|422.31|424.71|422.71|424.75|422.75|423.86|421.86|418
1609920000000|2021-01-06 08:00:00|424.73|422.73|429.61|427.61|429.89|427.89|424.71|422.71|765
1609920300000|2021-01-06 08:05:00|429.64|427.64|429.08|427.08|430.21|428.21|428.76|426.76|708
1609920600000|2021-01-06 08:10:00|429.06|427.06|427.91|425.91|429.83|427.83|427.08|425.08|620
1609920900000|2021-01-06 08:15:00|427.88|425.88|424.75|422.75|427.88|425.88|424.75|422.75|650
1609921200000|2021-01-06 08:20:00|424.76|422.76|424.02|422.02|424.86|422.86|423.46|421.46|545
1609921500000|2021-01-06 08:25:00|424.04|422.04|422.87|420.87|424.69|422.69|422.84|420.84|517
1609921800000|2021-01-06 08:30:00|422.97|420.97|423.95|421.95|424.92|422.92|421.38|419.38|682
1609922100000|2021-01-06 08:35:00|423.96|421.96|425.52|423.52|425.52|423.52|423.45|421.45|575
1609922400000|2021-01-06 08:40:00|425.53|423.53|425.48|423.48|425.67|423.67|424.97|422.97|477
1609922700000|2021-01-06 08:45:00|425.52|423.52|425.53|423.53|425.98|423.98|424.87|422.87|279
1609923000000|2021-01-06 08:50:00|425.52|423.52|426.02|424.02|427.13|425.13|425.51|423.51|402
1609923300000|2021-01-06 08:55:00|426.09|424.09|426.72|424.72|427.17|425.17|426.05|424.05|463
1609923600000|2021-01-06 09:00:00|426.73|424.73|427.64|425.64|429.56|427.56|425.73|423.73|536
1609923900000|2021-01-06 09:05:00|427.6|425.6|425.43|423.43|428.76|426.76|425.43|423.43|679
1609924200000|2021-01-06 09:10:00|425.45|423.45|425.07|423.07|425.88|423.88|423.3|421.3|806
1609924500000|2021-01-06 09:15:00|425.08|423.08|423.46|421.46|425.46|423.46|422.71|420.71|829
1609924800000|2021-01-06 09:20:00|423.37|421.37|421.91|419.91|423.74|421.74|421.79|419.79|807
1609925100000|2021-01-06 09:25:00|421.92|419.92|423.85|421.85|424.87|422.87|421.66|419.66|662
1609925400000|2021-01-06 09:30:00|424.22|422.22|423.82|421.82|424.54|422.54|423.6|421.6|533
1609925700000|2021-01-06 09:35:00|423.78|421.78|424.15|422.15|424.25|422.25|423.02|421.02|493
1609926000000|2021-01-06 09:40:00|424.21|422.21|425.89|423.89|426.3|424.3|423.82|421.82|400
1609926300000|2021-01-06 09:45:00|425.9|423.9|427.15|425.15|427.84|425.84|425.68|423.68|381
1609926600000|2021-01-06 09:50:00|427.18|425.18|427.13|425.13|427.8|425.8|426.39|424.39|532
1609926900000|2021-01-06 09:55:00|427.17|425.17|426.91|424.91|427.75|425.75|426.61|424.61|626
1609927200000|2021-01-06 10:00:00|426.9|424.9|429.5|427.5|429.57|427.57|426.15|424.15|509
1609927500000|2021-01-06 10:05:00|429.51|427.51|429.07|427.07|429.71|427.71|428.89|426.89|425
1609927800000|2021-01-06 10:10:00|429.06|427.06|429.32|427.32|429.36|427.36|428.5|426.5|431
1609928100000|2021-01-06 10:15:00|429.34|427.34|430.31|428.31|430.95|428.95|429.04|427.04|301
1609928400000|2021-01-06 10:20:00|430.3|428.3|428.85|426.85|430.31|428.31|428.19|426.19|553
1609928700000|2021-01-06 10:25:00|428.86|426.86|428.08|426.08|428.87|426.87|428.07|426.07|534
1609929000000|2021-01-06 10:30:00|428.07|426.07|430.79|428.79|430.79|428.79|428.05|426.05|468
1609929300000|2021-01-06 10:35:00|430.8|428.8|430.51|428.51|431.89|429.89|430.51|428.51|463
1609929600000|2021-01-06 10:40:00|430.47|428.47|429.86|427.86|431.03|429.03|429.27|427.27|458
1609929900000|2021-01-06 10:45:00|429.85|427.85|430.15|428.15|430.69|428.69|429.43|427.43|513
1609930200000|2021-01-06 10:50:00|430.16|428.16|430.29|428.29|430.36|428.36|429.49|427.49|435
1609930500000|2021-01-06 10:55:00|430.31|428.31|430.8|428.8|431|429|429.63|427.63|512
1609930800000|2021-01-06 11:00:00|430.84|428.84|432.59|430.59|433.33|431.33|429.94|427.94|609
1609931100000|2021-01-06 11:05:00|432.58|430.58|434.26|432.26|434.79|432.79|431.88|429.88|817
1609931400000|2021-01-06 11:10:00|434.19|432.19|434.54|432.54|434.74|432.74|433.32|431.32|776
1609931700000|2021-01-06 11:15:00|434.58|432.58|435.94|433.94|436.55|434.55|434.16|432.16|699
1609932000000|2021-01-06 11:20:00|435.88|433.88|432.86|430.86|435.96|433.96|432.57|430.57|868
1609932300000|2021-01-06 11:25:00|432.81|430.81|432.52|430.52|434|432|432.19|430.19|778
1609932600000|2021-01-06 11:30:00|432.53|430.53|433.17|431.17|433.21|431.21|430.92|428.92|658
1609932900000|2021-01-06 11:35:00|433.2|431.2|433.42|431.42|434.1|432.1|432.98|430.98|570
1609933200000|2021-01-06 11:40:00|433.41|431.41|438.39|436.39|438.96|436.96|432.91|430.91|642
1609933500000|2021-01-06 11:45:00|438.38|436.38|441.24|439.24|442.24|440.24|438.31|436.31|663
1609933800000|2021-01-06 11:50:00|441.25|439.25|439.97|437.97|441.44|439.44|437.49|435.49|865
1609934100000|2021-01-06 11:55:00|440.02|438.02|441.46|439.46|441.46|439.46|439.38|437.38|644
1609934400000|2021-01-06 12:00:00|441.45|439.45|438.83|436.83|444.19|442.19|438.17|436.17|904
1609934700000|2021-01-06 12:05:00|438.81|436.81|437.14|435.14|439.51|437.51|437.1|435.1|898
1609935000000|2021-01-06 12:10:00|437.15|435.15|438.34|436.34|438.8|436.8|437.09|435.09|727
1609935300000|2021-01-06 12:15:00|438.35|436.35|437.62|435.62|439.59|437.59|437.21|435.21|580
1609935600000|2021-01-06 12:20:00|437.63|435.63|437.47|435.47|438.29|436.29|436.8|434.8|587
1609935900000|2021-01-06 12:25:00|437.46|435.46|438.27|436.27|439.1|437.1|436.88|434.88|554
1609936200000|2021-01-06 12:30:00|438.28|436.28|435.05|433.05|438.28|436.28|434.39|432.39|548
1609936500000|2021-01-06 12:35:00|435.23|433.23|436.89|434.89|436.99|434.99|434.75|432.75|689
1609936800000|2021-01-06 12:40:00|436.88|434.88|435.17|433.17|437.08|435.08|435|433|690
1609937100000|2021-01-06 12:45:00|435.24|433.24|437.17|435.17|437.43|435.43|434.6|432.6|671
1609937400000|2021-01-06 12:50:00|437.21|435.21|439.16|437.16|439.67|437.67|436.77|434.77|621
1609937700000|2021-01-06 12:55:00|439.13|437.13|439.35|437.35|439.74|437.74|438.21|436.21|657
1609938000000|2021-01-06 13:00:00|439.36|437.36|439.65|437.65|440.8|438.8|439.23|437.23|608
1609938300000|2021-01-06 13:05:00|439.83|437.83|437.7|435.7|439.89|437.89|437.64|435.64|529
1609938600000|2021-01-06 13:10:00|437.67|435.67|436.63|434.63|438.36|436.36|436.47|434.47|606
1609938900000|2021-01-06 13:15:00|436.62|434.62|436.22|434.22|436.63|434.63|434.83|432.83|744
1609939200000|2021-01-06 13:20:00|436.23|434.23|437.8|435.8|438.05|436.05|436.17|434.17|638
1609939500000|2021-01-06 13:25:00|437.84|435.84|436.97|434.97|438.31|436.31|436.54|434.54|467
1609939800000|2021-01-06 13:30:00|436.93|434.93|434.73|432.73|436.94|434.94|433.99|431.99|725
1609940100000|2021-01-06 13:35:00|434.69|432.69|435.48|433.48|435.93|433.93|434.06|432.06|549
1609940400000|2021-01-06 13:40:00|435.49|433.49|434.45|432.45|436.3|434.3|434.45|432.45|537
1609940700000|2021-01-06 13:45:00|434.5|432.5|433.03|431.03|434.53|432.53|432.48|430.48|741
1609941000000|2021-01-06 13:50:00|433.04|431.04|436.37|434.37|436.7|434.7|432.84|430.84|519
1609941300000|2021-01-06 13:55:00|436.39|434.39|436.41|434.41|436.95|434.95|435.77|433.77|626
1609941600000|2021-01-06 14:00:00|436.47|434.47|434.75|432.75|436.81|434.81|433.68|431.68|584
1609941900000|2021-01-06 14:05:00|434.68|432.68|433.71|431.71|435.56|433.56|433.66|431.66|487
1609942200000|2021-01-06 14:10:00|433.7|431.7|432.21|430.21|433.87|431.87|431.48|429.48|632
1609942500000|2021-01-06 14:15:00|432.25|430.25|433.45|431.45|433.59|431.59|432.25|430.25|532
1609942800000|2021-01-06 14:20:00|433.46|431.46|437.43|435.43|438.62|436.62|432.9|430.9|567
1609943100000|2021-01-06 14:25:00|437.42|435.42|438.29|436.29|438.32|436.32|436.15|434.15|556
1609943400000|2021-01-06 14:30:00|438.53|436.53|434.29|432.29|438.78|436.78|433.7|431.7|581
1609943700000|2021-01-06 14:35:00|434.3|432.3|435.44|433.44|436.49|434.49|433.91|431.91|508
1609944000000|2021-01-06 14:40:00|435.45|433.45|435.3|433.3|435.99|433.99|434.26|432.26|522
1609944300000|2021-01-06 14:45:00|435.32|433.32|436.06|434.06|436.29|434.29|433.71|431.71|464
1609944600000|2021-01-06 14:50:00|435.97|433.97|432.87|430.87|436.13|434.13|432.32|430.32|438
1609944900000|2021-01-06 14:55:00|432.86|430.86|431.72|429.72|432.88|430.88|430.13|428.13|601
1609945200000|2021-01-06 15:00:00|431.74|429.74|432.59|430.59|434.01|432.01|431.03|429.03|537
1609945500000|2021-01-06 15:05:00|432.57|430.57|433.94|431.94|433.94|431.94|431.84|429.84|430
1609945800000|2021-01-06 15:10:00|433.97|431.97|435.9|433.9|435.94|433.94|433.77|431.77|367
1609946100000|2021-01-06 15:15:00|435.91|433.91|437.17|435.17|437.48|435.48|435.8|433.8|400
1609946400000|2021-01-06 15:20:00|437.15|435.15|437.69|435.69|437.82|435.82|436.18|434.18|325
1609946700000|2021-01-06 15:25:00|437.7|435.7|439.39|437.39|439.7|437.7|436.4|434.4|588
1609947000000|2021-01-06 15:30:00|439.36|437.36|437.71|435.71|439.51|437.51|437.18|435.18|713
1609947300000|2021-01-06 15:35:00|437.74|435.74|438.56|436.56|439.13|437.13|437.28|435.28|537
1609947600000|2021-01-06 15:40:00|438.55|436.55|442.78|440.78|442.78|440.78|437.73|435.73|595
1609947900000|2021-01-06 15:45:00|442.73|440.73|437.62|435.62|442.89|440.89|437.55|435.55|798
1609948200000|2021-01-06 15:50:00|437.63|435.63|437.39|435.39|438.11|436.11|436.6|434.6|671
1609948500000|2021-01-06 15:55:00|437.45|435.45|438.08|436.08|438.31|436.31|436.97|434.97|598
1609948800000|2021-01-06 16:00:00|438.06|436.06|444.32|442.32|444.32|442.32|438.06|436.06|844
1609949100000|2021-01-06 16:05:00|444.27|442.27|444.68|442.68|444.86|442.86|442.52|440.52|834
1609949400000|2021-01-06 16:10:00|444.67|442.67|451.8|449.8|451.91|449.91|443.43|441.43|896
1609949700000|2021-01-06 16:15:00|451.87|449.87|452.31|450.31|456.28|454.28|451.76|449.76|995
1609950000000|2021-01-06 16:20:00|452.43|450.43|457.1|455.1|459.35|457.35|452.01|450.01|867
1609950300000|2021-01-06 16:25:00|457.05|455.05|454.67|452.67|458.44|456.44|453.83|451.83|912
1609950600000|2021-01-06 16:30:00|454.66|452.66|457.97|455.97|458.19|456.19|454|452|786
1609950900000|2021-01-06 16:35:00|457.98|455.98|453.17|451.17|458|456|453.16|451.16|842
1609951200000|2021-01-06 16:40:00|453.2|451.2|452.67|450.67|453.8|451.8|451.66|449.66|826
1609951500000|2021-01-06 16:45:00|452.66|450.66|452.24|450.24|455.24|453.24|451.63|449.63|797
1609951800000|2021-01-06 16:50:00|452.26|450.26|447.1|445.1|452.3|450.3|444.52|442.52|923
1609952100000|2021-01-06 16:55:00|447.09|445.09|447.52|445.52|447.83|445.83|446.24|444.24|769
1609952400000|2021-01-06 17:00:00|447.53|445.53|450.81|448.81|450.81|448.81|446.96|444.96|672
1609952700000|2021-01-06 17:05:00|450.78|448.78|450.97|448.97|451.63|449.63|449.7|447.7|617
1609953000000|2021-01-06 17:10:00|450.88|448.88|451.92|449.92|452.36|450.36|450.7|448.7|606
1609953300000|2021-01-06 17:15:00|451.93|449.93|452.18|450.18|453.22|451.22|451.79|449.79|579
1609953600000|2021-01-06 17:20:00|452.03|450.03|451.68|449.68|452.5|450.5|451.14|449.14|620
1609953900000|2021-01-06 17:25:00|451.73|449.73|454.26|452.26|454.6|452.6|451.55|449.55|402
1609954200000|2021-01-06 17:30:00|454.34|452.34|454.41|452.41|454.85|452.85|453.07|451.07|642
1609954500000|2021-01-06 17:35:00|454.36|452.36|452.46|450.46|454.37|452.37|452.43|450.43|659
1609954800000|2021-01-06 17:40:00|452.49|450.49|452.76|450.76|453.15|451.15|452.07|450.07|625
1609955100000|2021-01-06 17:45:00|452.72|450.72|452.73|450.73|454.31|452.31|452.52|450.52|757
1609955400000|2021-01-06 17:50:00|452.74|450.74|453.1|451.1|453.67|451.67|452.11|450.11|718
1609955700000|2021-01-06 17:55:00|453.11|451.11|453.73|451.73|454.43|452.43|453.06|451.06|622
1609956000000|2021-01-06 18:00:00|453.74|451.74|452.48|450.48|454.08|452.08|451.96|449.96|734
1609956300000|2021-01-06 18:05:00|452.49|450.49|453.42|451.42|454.06|452.06|452.47|450.47|540
1609956600000|2021-01-06 18:10:00|453.43|451.43|455.74|453.74|456.16|454.16|453.41|451.41|553
1609956900000|2021-01-06 18:15:00|455.75|453.75|452.83|450.83|455.82|453.82|452.5|450.5|746
1609957200000|2021-01-06 18:20:00|452.81|450.81|453.48|451.48|454.21|452.21|452.35|450.35|669
1609957500000|2021-01-06 18:25:00|453.5|451.5|452.89|450.89|454.13|452.13|452.81|450.81|739
1609957800000|2021-01-06 18:30:00|452.92|450.92|454.57|452.57|454.61|452.61|451.15|449.15|652
1609958100000|2021-01-06 18:35:00|454.58|452.58|453.83|451.83|456.19|454.19|453.64|451.64|546
1609958400000|2021-01-06 18:40:00|453.82|451.82|449.74|447.74|453.82|451.82|449.37|447.37|556
1609958700000|2021-01-06 18:45:00|449.8|447.8|450.36|448.36|451.55|449.55|449.8|447.8|631
1609959000000|2021-01-06 18:50:00|450.87|448.87|450.99|448.99|451.46|449.46|450.35|448.35|509
1609959300000|2021-01-06 18:55:00|451.01|449.01|450.29|448.29|451.69|449.69|450.27|448.27|438
1609959600000|2021-01-06 19:00:00|450.3|448.3|452.4|450.4|452.98|450.98|450.3|448.3|470
1609959900000|2021-01-06 19:05:00|452.42|450.42|452.46|450.46|453.56|451.56|452.15|450.15|668
1609960200000|2021-01-06 19:10:00|452.51|450.51|450.61|448.61|453.13|451.13|450.29|448.29|640
1609960500000|2021-01-06 19:15:00|450.63|448.63|451.51|449.51|451.67|449.67|449.93|447.93|593
1609960800000|2021-01-06 19:20:00|451.5|449.5|451.67|449.67|453.53|451.53|451.27|449.27|608
1609961100000|2021-01-06 19:25:00|451.64|449.64|451.99|449.99|452.55|450.55|451.23|449.23|634
1609961400000|2021-01-06 19:30:00|452|450|449.13|447.13|452.45|450.45|449.05|447.05|611
1609961700000|2021-01-06 19:35:00|449.14|447.14|448.28|446.28|449.4|447.4|447.91|445.91|747
1609962000000|2021-01-06 19:40:00|448.27|446.27|447.85|445.85|448.35|446.35|447.2|445.2|651
1609962300000|2021-01-06 19:45:00|447.86|445.86|447.63|445.63|448.33|446.33|447.54|445.54|513
1609962600000|2021-01-06 19:50:00|447.65|445.65|442.99|440.99|447.67|445.67|442.97|440.97|721
1609962900000|2021-01-06 19:55:00|443.03|441.03|440.09|438.09|444.16|442.16|438.18|436.18|696
1609963200000|2021-01-06 20:00:00|440.1|438.1|438.41|436.41|445.32|443.32|437.88|435.88|918
1609963500000|2021-01-06 20:05:00|438.17|436.17|437.53|435.53|438.98|436.98|434.71|432.71|950
1609963800000|2021-01-06 20:10:00|437.52|435.52|432.27|430.27|437.58|435.58|432.12|430.12|961
1609964100000|2021-01-06 20:15:00|432.28|430.28|435.99|433.99|436.89|434.89|431.46|429.46|894
1609964400000|2021-01-06 20:20:00|435.94|433.94|438.92|436.92|439.7|437.7|435.94|433.94|904
1609964700000|2021-01-06 20:25:00|438.95|436.95|441.11|439.11|441.17|439.17|438.77|436.77|858
1609965000000|2021-01-06 20:30:00|441.1|439.1|440.55|438.55|441.61|439.61|440.24|438.24|729
1609965300000|2021-01-06 20:35:00|440.54|438.54|439.12|437.12|440.74|438.74|438.82|436.82|715
1609965600000|2021-01-06 20:40:00|439.11|437.11|441.15|439.15|441.43|439.43|438.76|436.76|640
1609965900000|2021-01-06 20:45:00|441.24|439.24|444.2|442.2|444.54|442.54|441.13|439.13|725
1609966200000|2021-01-06 20:50:00|444.32|442.32|445.55|443.55|445.95|443.95|443.98|441.98|840
1609966500000|2021-01-06 20:55:00|445.54|443.54|447.48|445.48|448.64|446.64|445.3|443.3|821
1609966800000|2021-01-06 21:00:00|447.47|445.47|447.34|445.34|449.91|447.91|446.85|444.85|871
1609967100000|2021-01-06 21:05:00|447.33|445.33|447.52|445.52|448.38|446.38|446.99|444.99|701
1609967400000|2021-01-06 21:10:00|447.53|445.53|448.68|446.68|451.2|449.2|447.51|445.51|754
1609967700000|2021-01-06 21:15:00|448.69|446.69|448.32|446.32|449.6|447.6|447.69|445.69|768
1609968000000|2021-01-06 21:20:00|448.31|446.31|448.3|446.3|448.69|446.69|445.4|443.4|805
1609968300000|2021-01-06 21:25:00|448.33|446.33|447.89|445.89|448.7|446.7|447.5|445.5|618
1609968600000|2021-01-06 21:30:00|447.88|445.88|448.42|446.42|449.75|447.75|447.23|445.23|622
1609968900000|2021-01-06 21:35:00|448.43|446.43|450.96|448.96|451.23|449.23|447.36|445.36|532
1609969200000|2021-01-06 21:40:00|450.95|448.95|449.13|447.13|451.11|449.11|448.9|446.9|701
1609969500000|2021-01-06 21:45:00|449.14|447.14|449.92|447.92|450.42|448.42|449.01|447.01|679
1609969800000|2021-01-06 21:50:00|449.87|447.87|450.29|448.29|450.69|448.69|449.39|447.39|622
1609970100000|2021-01-06 21:55:00|450.31|448.31|448.94|446.94|450.56|448.56|448.57|446.57|636
1609970400000|2021-01-06 22:00:00|448.96|446.96|449.71|447.71|449.78|447.78|448.5|446.5|498
1609970700000|2021-01-06 22:05:00|449.7|447.7|451.01|449.01|451.01|449.01|449.23|447.23|475
1609971000000|2021-01-06 22:10:00|451.02|449.02|452.46|450.46|452.46|450.46|450.97|448.97|337
1609971300000|2021-01-06 22:15:00|452.44|450.44|451.21|449.21|454|452|451.05|449.05|491
1609971600000|2021-01-06 22:20:00|451.23|449.23|451.6|449.6|451.6|449.6|451.12|449.12|256
1609971900000|2021-01-06 22:25:00|451.59|449.59|453.79|451.79|453.93|451.93|451.59|449.59|411
1609972200000|2021-01-06 22:30:00|453.8|451.8|451.96|449.96|453.81|451.81|451.85|449.85|571
1609972500000|2021-01-06 22:35:00|451.95|449.95|452.42|450.42|452.51|450.51|451.53|449.53|506
1609972800000|2021-01-06 22:40:00|452.44|450.44|455.26|453.26|455.59|453.59|452.35|450.35|407
1609973100000|2021-01-06 22:45:00|455.18|453.18|453.86|451.86|455.86|453.86|453.79|451.79|474
1609973400000|2021-01-06 22:50:00|453.9|451.9|452.16|450.16|454.26|452.26|452.16|450.16|408
1609973700000|2021-01-06 22:55:00|452.18|450.18|450.87|448.87|452.2|450.2|450.61|448.61|477
1609974000000|2021-01-06 23:00:00|450.82|448.82|451.75|449.75|451.75|449.75|450.41|448.41|392
1609974300000|2021-01-06 23:05:00|451.76|449.76|452.97|450.97|453|451|451.38|449.38|473
1609974600000|2021-01-06 23:10:00|453.01|451.01|453.08|451.08|453.26|451.26|452.68|450.68|406
1609974900000|2021-01-06 23:15:00|453.05|451.05|452.27|450.27|453.75|451.75|452.12|450.12|635
1609975200000|2021-01-06 23:20:00|452.26|450.26|453.13|451.13|453.17|451.17|451.96|449.96|572
1609975500000|2021-01-06 23:25:00|453.12|451.12|456.11|454.11|456.14|454.14|452.37|450.37|587
1609975800000|2021-01-06 23:30:00|456.07|454.07|453.57|451.57|457.22|455.22|453.47|451.47|542
1609976100000|2021-01-06 23:35:00|453.59|451.59|453.04|451.04|453.65|451.65|452.83|450.83|503
1609976400000|2021-01-06 23:40:00|453.06|451.06|454.88|452.88|454.88|452.88|452.85|450.85|689
1609976700000|2021-01-06 23:45:00|454.87|452.87|454.31|452.31|454.95|452.95|453.35|451.35|674
1609977000000|2021-01-06 23:50:00|453.96|451.96|453.71|451.71|456.35|454.35|453.69|451.69|670
1609977300000|2021-01-06 23:55:00|453.72|451.72|455.39|453.39|456.25|454.25|453.68|451.68|783
1609977600000|2021-01-07 00:00:00|455.42|453.42|455.99|453.99|459.19|457.19|455.24|453.24|896
1609977900000|2021-01-07 00:05:00|455.79|453.79|453.97|451.97|455.94|453.94|453.12|451.12|842
1609978200000|2021-01-07 00:10:00|453.98|451.98|452.55|450.55|454.01|452.01|452.43|450.43|723
1609978500000|2021-01-07 00:15:00|452.52|450.52|452.14|450.14|452.62|450.62|449.26|447.26|768
1609978800000|2021-01-07 00:20:00|452.15|450.15|452.95|450.95|453.59|451.59|452.14|450.14|585
1609979100000|2021-01-07 00:25:00|452.94|450.94|453.62|451.62|454.4|452.4|452.23|450.23|714
1609979400000|2021-01-07 00:30:00|453.6|451.6|457.41|455.41|458.54|456.54|453.6|451.6|760
1609979700000|2021-01-07 00:35:00|457.42|455.42|459.62|457.62|459.72|457.72|456.86|454.86|735
1609980000000|2021-01-07 00:40:00|459.58|457.58|459.99|457.99|460.21|458.21|458.56|456.56|746
1609980300000|2021-01-07 00:45:00|460.01|458.01|457.66|455.66|460.04|458.04|457.51|455.51|794
1609980600000|2021-01-07 00:50:00|457.68|455.68|455.52|453.52|458.1|456.1|455.34|453.34|756
1609980900000|2021-01-07 00:55:00|455.49|453.49|455.55|453.55|456.8|454.8|455.02|453.02|659
1609981200000|2021-01-07 01:00:00|455.54|453.54|454.48|452.48|455.65|453.65|453.45|451.45|649
1609981500000|2021-01-07 01:05:00|454.45|452.45|457.63|455.63|458.91|456.91|454.34|452.34|713
1609981800000|2021-01-07 01:10:00|457.65|455.65|459.82|457.82|459.93|457.93|457|455|746
1609982100000|2021-01-07 01:15:00|459.83|457.83|456.99|454.99|460.16|458.16|456.32|454.32|802
1609982400000|2021-01-07 01:20:00|457|455|464.4|462.4|464.44|462.44|456.85|454.85|712
1609982700000|2021-01-07 01:25:00|464.49|462.49|461.43|459.43|464.71|462.71|461.36|459.36|853
1609983000000|2021-01-07 01:30:00|461.45|459.45|459.6|457.6|461.73|459.73|458.76|456.76|743
1609983300000|2021-01-07 01:35:00|459.79|457.79|459.02|457.02|460.13|458.13|458.9|456.9|620
1609983600000|2021-01-07 01:40:00|459.04|457.04|459.62|457.62|461.26|459.26|457.24|455.24|721
1609983900000|2021-01-07 01:45:00|459.61|457.61|457.44|455.44|460.07|458.07|457.27|455.27|709
1609984200000|2021-01-07 01:50:00|457.47|455.47|457.23|455.23|457.86|455.86|455.88|453.88|670
1609984500000|2021-01-07 01:55:00|457.29|455.29|457.37|455.37|457.9|455.9|456.94|454.94|550
1609984800000|2021-01-07 02:00:00|457.36|455.36|459.19|457.19|459.34|457.34|456.79|454.79|532
1609985100000|2021-01-07 02:05:00|459.22|457.22|459.44|457.44|459.66|457.66|458.77|456.77|518
1609985400000|2021-01-07 02:10:00|459.43|457.43|456.53|454.53|459.57|457.57|456.48|454.48|579
1609985700000|2021-01-07 02:15:00|456.59|454.59|455.66|453.66|456.63|454.63|454.86|452.86|723
1609986000000|2021-01-07 02:20:00|455.67|453.67|453.54|451.54|455.68|453.68|451.9|449.9|803
1609986300000|2021-01-07 02:25:00|453.55|451.55|453.51|451.51|453.68|451.68|451.93|449.93|707
1609986600000|2021-01-07 02:30:00|453.52|451.52|453.9|451.9|454.51|452.51|452.72|450.72|623
1609986900000|2021-01-07 02:35:00|453.87|451.87|454.49|452.49|454.97|452.97|453.77|451.77|518
1609987200000|2021-01-07 02:40:00|454.48|452.48|454.55|452.55|455|453|454.22|452.22|378
1609987500000|2021-01-07 02:45:00|454.57|452.57|454.33|452.33|455.62|453.62|454.21|452.21|410
1609987800000|2021-01-07 02:50:00|454.34|452.34|456.68|454.68|457|455|453.67|451.67|573
1609988100000|2021-01-07 02:55:00|456.67|454.67|456.83|454.83|457.25|455.25|456|454|605
1609988400000|2021-01-07 03:00:00|456.8|454.8|457.43|455.43|457.76|455.76|455.7|453.7|516
1609988700000|2021-01-07 03:05:00|457.47|455.47|459.08|457.08|459.14|457.14|457.23|455.23|555
1609989000000|2021-01-07 03:10:00|459.1|457.1|458.6|456.6|459.52|457.52|458.32|456.32|571
1609989300000|2021-01-07 03:15:00|458.59|456.59|461.4|459.4|461.55|459.55|458.11|456.11|583
1609989600000|2021-01-07 03:20:00|461.29|459.29|462.61|460.61|463.05|461.05|461.27|459.27|801
1609989900000|2021-01-07 03:25:00|462.62|460.62|464.22|462.22|465.51|463.51|462.58|460.58|641
1609990200000|2021-01-07 03:30:00|464.25|462.25|462.73|460.73|464.36|462.36|462.59|460.59|746
1609990500000|2021-01-07 03:35:00|462.71|460.71|464.02|462.02|464.73|462.73|462.71|460.71|501
1609990800000|2021-01-07 03:40:00|464.03|462.03|467.21|465.21|468.07|466.07|464.01|462.01|515
1609991100000|2021-01-07 03:45:00|467.27|465.27|463.61|461.61|467.68|465.68|463.09|461.09|785
1609991400000|2021-01-07 03:50:00|463.57|461.57|465.09|463.09|465.14|463.14|463.26|461.26|633
1609991700000|2021-01-07 03:55:00|465.17|463.17|462.75|460.75|465.39|463.39|461.66|459.66|687
1609992000000|2021-01-07 04:00:00|462.74|460.74|459.9|457.9|463.46|461.46|459.39|457.39|819
1609992300000|2021-01-07 04:05:00|459.91|457.91|460.86|458.86|461.4|459.4|458.63|456.63|617
1609992600000|2021-01-07 04:10:00|460.85|458.85|461.97|459.97|462.28|460.28|460.24|458.24|482
1609992900000|2021-01-07 04:15:00|461.99|459.99|459.48|457.48|462.19|460.19|459.05|457.05|717
1609993200000|2021-01-07 04:20:00|459.49|457.49|461.05|459.05|461.07|459.07|459.08|457.08|636
1609993500000|2021-01-07 04:25:00|461.12|459.12|458.93|456.93|461.13|459.13|458.93|456.93|598
1609993800000|2021-01-07 04:30:00|458.92|456.92|458.04|456.04|458.94|456.94|456.04|454.04|720
1609994100000|2021-01-07 04:35:00|458.06|456.06|456.42|454.42|458.06|456.06|455.58|453.58|682
1609994400000|2021-01-07 04:40:00|456.41|454.41|459.81|457.81|460.01|458.01|456.28|454.28|627
1609994700000|2021-01-07 04:45:00|459.66|457.66|459.29|457.29|460.23|458.23|458.74|456.74|592
1609995000000|2021-01-07 04:50:00|459.31|457.31|459.24|457.24|459.79|457.79|457.47|455.47|557
1609995300000|2021-01-07 04:55:00|459.22|457.22|456.62|454.62|459.34|457.34|456.53|454.53|508
1609995600000|2021-01-07 05:00:00|456.69|454.69|455.86|453.86|457.08|455.08|455.83|453.83|505
1609995900000|2021-01-07 05:05:00|455.85|453.85|455.55|453.55|455.93|453.93|454.92|452.92|627
1609996200000|2021-01-07 05:10:00|455.59|453.59|456.65|454.65|456.75|454.75|455.22|453.22|567
1609996500000|2021-01-07 05:15:00|456.66|454.66|458.57|456.57|459.03|457.03|456.09|454.09|607
1609996800000|2021-01-07 05:20:00|458.58|456.58|456.93|454.93|459.04|457.04|456.74|454.74|612
1609997100000|2021-01-07 05:25:00|456.95|454.95|456.75|454.75|457.11|455.11|455.77|453.77|630
1609997400000|2021-01-07 05:30:00|456.76|454.76|457.07|455.07|457.53|455.53|456.25|454.25|594
1609997700000|2021-01-07 05:35:00|457.06|455.06|458.1|456.1|458.15|456.15|456.79|454.79|600
1609998000000|2021-01-07 05:40:00|458.09|456.09|455.66|453.66|458.16|456.16|454.97|452.97|588
1609998300000|2021-01-07 05:45:00|455.74|453.74|459.41|457.41|459.93|457.93|455.2|453.2|670
1609998600000|2021-01-07 05:50:00|459.42|457.42|457.33|455.33|459.6|457.6|457.17|455.17|783
1609998900000|2021-01-07 05:55:00|457.34|455.34|457|455|457.35|455.35|456.38|454.38|536
1609999200000|2021-01-07 06:00:00|457.01|455.01|457.37|455.37|458.81|456.81|456.91|454.91|639
1609999500000|2021-01-07 06:05:00|457.31|455.31|456.37|454.37|457.63|455.63|456.04|454.04|629
1609999800000|2021-01-07 06:10:00|456.39|454.39|456.56|454.56|457.42|455.42|456.38|454.38|620
1610000100000|2021-01-07 06:15:00|456.57|454.57|457.49|455.49|457.82|455.82|456.57|454.57|451
1610000400000|2021-01-07 06:20:00|457.48|455.48|452.58|450.58|457.54|455.54|452.35|450.35|813
1610000700000|2021-01-07 06:25:00|452.6|450.6|448.17|446.17|452.61|450.61|445.62|443.62|890
1610001000000|2021-01-07 06:30:00|448.2|446.2|451.9|449.9|451.95|449.95|448.2|446.2|744
1610001300000|2021-01-07 06:35:00|451.88|449.88|450.33|448.33|452.3|450.3|450.25|448.25|682
1610001600000|2021-01-07 06:40:00|450.32|448.32|450.26|448.26|451.97|449.97|450.24|448.24|670
1610001900000|2021-01-07 06:45:00|450.24|448.24|451.71|449.71|452.53|450.53|449.11|447.11|639
1610002200000|2021-01-07 06:50:00|451.7|449.7|453.62|451.62|453.62|451.62|451.7|449.7|539
1610002500000|2021-01-07 06:55:00|453.61|451.61|453.66|451.66|454.85|452.85|453.27|451.27|388
1610002800000|2021-01-07 07:00:00|453.65|451.65|450.87|448.87|454.75|452.75|450.79|448.79|641
1610003100000|2021-01-07 07:05:00|450.91|448.91|453.69|451.69|453.96|451.96|450.77|448.77|705
1610003400000|2021-01-07 07:10:00|453.72|451.72|454.49|452.49|454.65|452.65|453.19|451.19|576
1610003700000|2021-01-07 07:15:00|454.42|452.42|453.36|451.36|454.72|452.72|453.36|451.36|570
1610004000000|2021-01-07 07:20:00|453.37|451.37|450.55|448.55|453.67|451.67|450.51|448.51|609
1610004300000|2021-01-07 07:25:00|450.54|448.54|451.04|449.04|451.78|449.78|450.5|448.5|631
1610004600000|2021-01-07 07:30:00|451.09|449.09|448.13|446.13|451.13|449.13|447.91|445.91|678
1610004900000|2021-01-07 07:35:00|448.08|446.08|448.24|446.24|448.39|446.39|446.16|444.16|664
1610005200000|2021-01-07 07:40:00|448.26|446.26|449.06|447.06|449.82|447.82|448.25|446.25|595
1610005500000|2021-01-07 07:45:00|449.13|447.13|445.3|443.3|449.26|447.26|445.12|443.12|809
1610005800000|2021-01-07 07:50:00|445.33|443.33|445.9|443.9|447.12|445.12|445.3|443.3|698
1610006100000|2021-01-07 07:55:00|445.89|443.89|444.31|442.31|445.91|443.91|442.21|440.21|831
1610006400000|2021-01-07 08:00:00|444.33|442.33|446.91|444.91|447.45|445.45|444.33|442.33|786
1610006700000|2021-01-07 08:05:00|446.9|444.9|445.31|443.31|447.04|445.04|445.31|443.31|672
1610007000000|2021-01-07 08:10:00|445.26|443.26|441.81|439.81|445.82|443.82|441.81|439.81|740
1610007300000|2021-01-07 08:15:00|441.78|439.78|436.5|434.5|441.79|439.79|434.52|432.52|929
1610007600000|2021-01-07 08:20:00|436.53|434.53|436.12|434.12|439.04|437.04|434.83|432.83|918
1610007900000|2021-01-07 08:25:00|436.13|434.13|441.89|439.89|443.48|441.48|436.13|434.13|761
1610008200000|2021-01-07 08:30:00|441.87|439.87|444.42|442.42|444.42|442.42|441.42|439.42|729
1610008500000|2021-01-07 08:35:00|444.43|442.43|447.08|445.08|447.08|445.08|444.27|442.27|677
1610008800000|2021-01-07 08:40:00|447.03|445.03|449.04|447.04|449.16|447.16|445.79|443.79|576
1610009100000|2021-01-07 08:45:00|449.05|447.05|447.87|445.87|449.07|447.07|447.16|445.16|749
1610009400000|2021-01-07 08:50:00|447.83|445.83|448.72|446.72|449.94|447.94|447.39|445.39|660
1610009700000|2021-01-07 08:55:00|448.73|446.73|449.01|447.01|449.86|447.86|448.32|446.32|518
1610010000000|2021-01-07 09:00:00|449.02|447.02|447.44|445.44|449.34|447.34|447.42|445.42|416
1610010300000|2021-01-07 09:05:00|447.42|445.42|446.13|444.13|448.93|446.93|445.93|443.93|716
1610010600000|2021-01-07 09:10:00|446.1|444.1|446.16|444.16|447.5|445.5|445.71|443.71|612
1610010900000|2021-01-07 09:15:00|446.13|444.13|446.71|444.71|448.11|446.11|446.1|444.1|588
1610011200000|2021-01-07 09:20:00|446.75|444.75|446.42|444.42|447.5|445.5|445.51|443.51|607
1610011500000|2021-01-07 09:25:00|446.45|444.45|447.07|445.07|447.78|445.78|446.13|444.13|600
1610011800000|2021-01-07 09:30:00|447.1|445.1|444.42|442.42|447.12|445.12|444.08|442.08|577
1610012100000|2021-01-07 09:35:00|444.37|442.37|445.71|443.71|445.73|443.73|444.09|442.09|617
1610012400000|2021-01-07 09:40:00|445.72|443.72|448.69|446.69|448.69|446.69|445.7|443.7|509
1610012700000|2021-01-07 09:45:00|448.65|446.65|448.68|446.68|449.82|447.82|448.57|446.57|534
1610013000000|2021-01-07 09:50:00|448.69|446.69|450.91|448.91|450.99|448.99|448.68|446.68|585
1610013300000|2021-01-07 09:55:00|450.94|448.94|452.29|450.29|452.57|450.57|450.45|448.45|622
1610013600000|2021-01-07 10:00:00|452.32|450.32|450|448|452.34|450.34|449.93|447.93|600
1610013900000|2021-01-07 10:05:00|449.97|447.97|446.49|444.49|450.11|448.11|444.73|442.73|745
1610014200000|2021-01-07 10:10:00|446.47|444.47|446.11|444.11|446.49|444.49|445.24|443.24|653
1610014500000|2021-01-07 10:15:00|446.12|444.12|445.03|443.03|446.83|444.83|444.61|442.61|513
1610014800000|2021-01-07 10:20:00|445.02|443.02|444.82|442.82|445.74|443.74|444.72|442.72|544
1610015100000|2021-01-07 10:25:00|444.84|442.84|443.9|441.9|445.11|443.11|443.88|441.88|466
1610015400000|2021-01-07 10:30:00|443.92|441.92|445.34|443.34|445.41|443.41|443.81|441.81|404
1610015700000|2021-01-07 10:35:00|445.35|443.35|444.63|442.63|445.69|443.69|444.56|442.56|419
1610016000000|2021-01-07 10:40:00|444.61|442.61|440.82|438.82|444.67|442.67|440.54|438.54|620
1610016300000|2021-01-07 10:45:00|440.83|438.83|441.99|439.99|442.92|440.92|440.4|438.4|637
1610016600000|2021-01-07 10:50:00|441.98|439.98|440.68|438.68|444.1|442.1|440.66|438.66|757
1610016900000|2021-01-07 10:55:00|440.69|438.69|441.22|439.22|443.93|441.93|438.65|436.65|726
1610017200000|2021-01-07 11:00:00|441.23|439.23|443.69|441.69|443.7|441.7|440.79|438.79|813
1610017500000|2021-01-07 11:05:00|443.66|441.66|443.26|441.26|443.87|441.87|442.87|440.87|627
1610017800000|2021-01-07 11:10:00|443.27|441.27|444.06|442.06|444.13|442.13|442.12|440.12|731
1610018100000|2021-01-07 11:15:00|444.03|442.03|444.59|442.59|445.22|443.22|443.97|441.97|659
1610018400000|2021-01-07 11:20:00|444.6|442.6|443.51|441.51|445.17|443.17|443|441|546
1610018700000|2021-01-07 11:25:00|443.52|441.52|443.8|441.8|444.7|442.7|443.46|441.46|507
1610019000000|2021-01-07 11:30:00|443.79|441.79|445.88|443.88|446.07|444.07|443.69|441.69|653
1610019300000|2021-01-07 11:35:00|445.9|443.9|445.97|443.97|446.66|444.66|445.03|443.03|727
1610019600000|2021-01-07 11:40:00|445.99|443.99|444.99|442.99|446.22|444.22|444.9|442.9|674
1610019900000|2021-01-07 11:45:00|445.15|443.15|446.83|444.83|446.87|444.87|445.1|443.1|639
1610020200000|2021-01-07 11:50:00|446.82|444.82|446.9|444.9|447.22|445.22|446.47|444.47|586
1610020500000|2021-01-07 11:55:00|446.89|444.89|450.78|448.78|450.84|448.84|446.66|444.66|598
1610020800000|2021-01-07 12:00:00|450.8|448.8|452.98|450.98|452.98|450.98|447.82|445.82|776
1610021100000|2021-01-07 12:05:00|453|451|452.38|450.38|454.47|452.47|451.59|449.59|847
1610021400000|2021-01-07 12:10:00|452.44|450.44|450.72|448.72|453.23|451.23|450.56|448.56|834
1610021700000|2021-01-07 12:15:00|450.75|448.75|447.6|445.6|450.78|448.78|445.64|443.64|869
1610022000000|2021-01-07 12:20:00|447.73|445.73|450.74|448.74|451.46|449.46|447.57|445.57|717
1610022300000|2021-01-07 12:25:00|450.76|448.76|450.2|448.2|452.38|450.38|449.69|447.69|720
1610022600000|2021-01-07 12:30:00|450.1|448.1|450.46|448.46|451.3|449.3|448|446|751
1610022900000|2021-01-07 12:35:00|450.44|448.44|450.29|448.29|450.58|448.58|448.54|446.54|583
1610023200000|2021-01-07 12:40:00|450.25|448.25|450.57|448.57|450.7|448.7|449.53|447.53|422
1610023500000|2021-01-07 12:45:00|450.56|448.56|449.4|447.4|450.64|448.64|448.44|446.44|570
1610023800000|2021-01-07 12:50:00|449.35|447.35|450.22|448.22|451.13|449.13|449.27|447.27|521
1610024100000|2021-01-07 12:55:00|450.24|448.24|452.02|450.02|452.07|450.07|449.86|447.86|566
1610024400000|2021-01-07 13:00:00|452.04|450.04|453.7|451.7|454.17|452.17|451.81|449.81|566
1610024700000|2021-01-07 13:05:00|453.68|451.68|453.6|451.6|454.24|452.24|453.32|451.32|553
1610025000000|2021-01-07 13:10:00|453.58|451.58|452.67|450.67|453.68|451.68|452.44|450.44|537
1610025300000|2021-01-07 13:15:00|452.69|450.69|457.56|455.56|457.62|455.62|452.49|450.49|599
1610025600000|2021-01-07 13:20:00|457.54|455.54|458.9|456.9|459.87|457.87|457.27|455.27|682
1610025900000|2021-01-07 13:25:00|458.99|456.99|457.26|455.26|459.54|457.54|456.49|454.49|747
1610026200000|2021-01-07 13:30:00|457.24|455.24|456.1|454.1|457.39|455.39|455.34|453.34|515
1610026500000|2021-01-07 13:35:00|456.16|454.16|454.96|452.96|457.49|455.49|453.96|451.96|597
1610026800000|2021-01-07 13:40:00|454.98|452.98|454.17|452.17|455.12|453.12|453.47|451.47|612
1610027100000|2021-01-07 13:45:00|454.18|452.18|450.95|448.95|455.68|453.68|450.79|448.79|674
1610027400000|2021-01-07 13:50:00|451.08|449.08|453.48|451.48|453.48|451.48|450.94|448.94|665
1610027700000|2021-01-07 13:55:00|453.44|451.44|452.76|450.76|453.67|451.67|452.17|450.17|606
1610028000000|2021-01-07 14:00:00|452.75|450.75|455.35|453.35|456.42|454.42|451.8|449.8|727
1610028300000|2021-01-07 14:05:00|455.34|453.34|453.2|451.2|456.18|454.18|452.76|450.76|728
1610028600000|2021-01-07 14:10:00|453.19|451.19|455.16|453.16|455.74|453.74|453.11|451.11|599
1610028900000|2021-01-07 14:15:00|455.17|453.17|452.18|450.18|455.23|453.23|451.33|449.33|712
1610029200000|2021-01-07 14:20:00|452.15|450.15|452.05|450.05|452.48|450.48|451.49|449.49|589
1610029500000|2021-01-07 14:25:00|452.04|450.04|453.67|451.67|453.78|451.78|452.04|450.04|473
1610029800000|2021-01-07 14:30:00|453.66|451.66|456.03|454.03|456.15|454.15|453.64|451.64|590
1610030100000|2021-01-07 14:35:00|456.02|454.02|454.95|452.95|457.07|455.07|454.93|452.93|678
1610030400000|2021-01-07 14:40:00|454.96|452.96|454.7|452.7|455.52|453.52|454.49|452.49|635
1610030700000|2021-01-07 14:45:00|454.71|452.71|452.07|450.07|454.72|452.72|450.74|448.74|783
1610031000000|2021-01-07 14:50:00|452.05|450.05|450.84|448.84|452.74|450.74|450.78|448.78|703
1610031300000|2021-01-07 14:55:00|450.83|448.83|451.26|449.26|451.4|449.4|449.95|447.95|652
1610031600000|2021-01-07 15:00:00|451.25|449.25|452.59|450.59|452.65|450.65|451.23|449.23|662
1610031900000|2021-01-07 15:05:00|452.51|450.51|451.57|449.57|452.97|450.97|451.18|449.18|513
1610032200000|2021-01-07 15:10:00|451.58|449.58|449.43|447.43|452.11|450.11|448.78|446.78|659
1610032500000|2021-01-07 15:15:00|449.44|447.44|448.21|446.21|451.27|449.27|447.87|445.87|717
1610032800000|2021-01-07 15:20:00|448.2|446.2|449.08|447.08|449.28|447.28|447.74|445.74|617
1610033100000|2021-01-07 15:25:00|449.09|447.09|449.76|447.76|449.9|447.9|449.09|447.09|373
1610033400000|2021-01-07 15:30:00|449.78|447.78|453.86|451.86|454.44|452.44|449.6|447.6|421
1610033700000|2021-01-07 15:35:00|453.85|451.85|453.08|451.08|454.26|452.26|452.09|450.09|667
1610034000000|2021-01-07 15:40:00|453.07|451.07|453.2|451.2|453.39|451.39|452.67|450.67|569
1610034300000|2021-01-07 15:45:00|453.21|451.21|454.66|452.66|456.14|454.14|453.07|451.07|834
1610034600000|2021-01-07 15:50:00|454.73|452.73|456.47|454.47|456.67|454.67|454.25|452.25|677
1610034900000|2021-01-07 15:55:00|456.44|454.44|457.38|455.38|457.45|455.45|454.39|452.39|691
1610035200000|2021-01-07 16:00:00|457.42|455.42|455.89|453.89|459.62|457.62|455.01|453.01|758
1610035500000|2021-01-07 16:05:00|455.8|453.8|459.35|457.35|459.77|457.77|453.66|451.66|840
1610035800000|2021-01-07 16:10:00|459.38|457.38|454.2|452.2|460.87|458.87|454.08|452.08|846
1610036100000|2021-01-07 16:15:00|454.17|452.17|455.45|453.45|458.43|456.43|454.13|452.13|901
1610036400000|2021-01-07 16:20:00|455.46|453.46|456.56|454.56|456.56|454.56|454.18|452.18|810
1610036700000|2021-01-07 16:25:00|456.55|454.55|457.93|455.93|458.98|456.98|456.44|454.44|784
1610037000000|2021-01-07 16:30:00|457.9|455.9|459.54|457.54|459.55|457.55|455.86|453.86|766
1610037300000|2021-01-07 16:35:00|459.57|457.57|464.2|462.2|464.33|462.33|458.46|456.46|836
1610037600000|2021-01-07 16:40:00|464.19|462.19|465.58|463.58|466.31|464.31|462.8|460.8|849
1610037900000|2021-01-07 16:45:00|465.59|463.59|466.56|464.56|469.23|467.23|465.55|463.55|870
1610038200000|2021-01-07 16:50:00|466.54|464.54|464.17|462.17|466.88|464.88|462.52|460.52|943
1610038500000|2021-01-07 16:55:00|464.16|462.16|472.86|470.86|472.87|470.87|464.16|462.16|913
1610038800000|2021-01-07 17:00:00|472.82|470.82|476.04|474.04|476.04|474.04|471.43|469.43|939
1610039100000|2021-01-07 17:05:00|476.05|474.05|483.93|481.93|483.93|481.93|476.05|474.05|871
1610039400000|2021-01-07 17:10:00|483.95|481.95|481.67|479.67|484.87|482.87|478.77|476.77|933
1610039700000|2021-01-07 17:15:00|481.64|479.64|480.58|478.58|484.27|482.27|478.39|476.39|882
1610040000000|2021-01-07 17:20:00|480.6|478.6|480.23|478.23|480.69|478.69|478.1|476.1|841
1610040300000|2021-01-07 17:25:00|480.24|478.24|477.54|475.54|481.24|479.24|477.39|475.39|795
1610040600000|2021-01-07 17:30:00|477.55|475.55|476.93|474.93|477.85|475.85|475.86|473.86|803
1610040900000|2021-01-07 17:35:00|476.9|474.9|474.58|472.58|478.53|476.53|474.52|472.52|751
1610041200000|2021-01-07 17:40:00|474.55|472.55|477.99|475.99|478.36|476.36|473.59|471.59|777
1610041500000|2021-01-07 17:45:00|477.98|475.98|475.21|473.21|478.65|476.65|474.7|472.7|762
1610041800000|2021-01-07 17:50:00|475.2|473.2|477.73|475.73|478.3|476.3|475.16|473.16|604
1610042100000|2021-01-07 17:55:00|477.72|475.72|476.12|474.12|478.58|476.58|475.53|473.53|639
1610042400000|2021-01-07 18:00:00|476.03|474.03|475.98|473.98|477.85|475.85|475.34|473.34|720
1610042700000|2021-01-07 18:05:00|475.96|473.96|477.15|475.15|477.15|475.15|473.97|471.97|789
1610043000000|2021-01-07 18:10:00|477.09|475.09|477.14|475.14|479.47|477.47|474.8|472.8|835
1610043300000|2021-01-07 18:15:00|477.06|475.06|473.21|471.21|479.38|477.38|473.21|471.21|890
1610043600000|2021-01-07 18:20:00|473.1|471.1|460.37|458.37|473.51|471.51|458.37|456.37|615
1610043900000|2021-01-07 18:25:00|460.4|458.4|460.18|458.18|466.27|464.27|460.15|458.15|623
1610044200000|2021-01-07 18:30:00|460.13|458.13|450.26|448.26|463.91|461.91|450.06|448.06|890
1610044500000|2021-01-07 18:35:00|450.36|448.36|448.9|446.9|456.53|454.53|447.99|445.99|1038
1610044800000|2021-01-07 18:40:00|448.94|446.94|443.02|441.02|452.91|450.91|442.99|440.99|951
1610045100000|2021-01-07 18:45:00|442.98|440.98|433.32|431.32|442.98|440.98|430.32|428.32|929
1610045400000|2021-01-07 18:50:00|433.3|431.3|439.72|437.72|439.87|437.87|433.17|431.17|947
1610045700000|2021-01-07 18:55:00|439.73|437.73|448|446|448|446|439.52|437.52|951
1610046000000|2021-01-07 19:00:00|447.53|445.53|440.61|438.61|448.19|446.19|439.47|437.47|915
1610046300000|2021-01-07 19:05:00|440.63|438.63|438.91|436.91|443.67|441.67|437.91|435.91|991
1610046600000|2021-01-07 19:10:00|439.4|437.4|443.56|441.56|444.88|442.88|436.63|434.63|958
1610046900000|2021-01-07 19:15:00|443.54|441.54|445.19|443.19|445.31|443.31|439.14|437.14|521
1610047200000|2021-01-07 19:20:00|445.18|443.18|443.9|441.9|445.24|443.24|442.16|440.16|838
1610047500000|2021-01-07 19:25:00|443.82|441.82|448.31|446.31|449.36|447.36|443.82|441.82|720
1610047800000|2021-01-07 19:30:00|448.41|446.41|448.09|446.09|449.25|447.25|446.72|444.72|812
1610048100000|2021-01-07 19:35:00|448.1|446.1|451.24|449.24|451.64|449.64|447.9|445.9|751
1610048400000|2021-01-07 19:40:00|451.27|449.27|450.67|448.67|451.58|449.58|449.55|447.55|129
1610048700000|2021-01-07 19:45:00|451.9|449.9|454.3|452.3|454.85|452.85|450.63|448.63|245
1610049000000|2021-01-07 19:50:00|454.31|452.31|452.48|450.48|454.62|452.62|451.66|449.66|884
1610049300000|2021-01-07 19:55:00|452.53|450.53|451.71|449.71|453.68|451.68|451.22|449.22|783
1610049600000|2021-01-07 20:00:00|451.69|449.69|453.88|451.88|454.39|452.39|451.69|449.69|780
1610049900000|2021-01-07 20:05:00|453.9|451.9|450.04|448.04|453.9|451.9|447.46|445.46|917
1610050200000|2021-01-07 20:10:00|450.01|448.01|451.3|449.3|453.05|451.05|450.01|448.01|619
1610050500000|2021-01-07 20:15:00|451.33|449.33|451.1|449.1|452.05|450.05|449.76|447.76|727
1610050800000|2021-01-07 20:20:00|451.12|449.12|448.53|446.53|451.12|449.12|448.2|446.2|740
1610051100000|2021-01-07 20:25:00|448.52|446.52|448.15|446.15|450.36|448.36|448|446|742
1610051400000|2021-01-07 20:30:00|448.12|446.12|448.78|446.78|450.83|448.83|448.08|446.08|752
1610051700000|2021-01-07 20:35:00|448.77|446.77|450.05|448.05|451.37|449.37|448.3|446.3|731
1610052000000|2021-01-07 20:40:00|450.02|448.02|452.21|450.21|452.31|450.31|449.64|447.64|671
1610052300000|2021-01-07 20:45:00|452.25|450.25|451.37|449.37|453.67|451.67|451.33|449.33|695
1610052600000|2021-01-07 20:50:00|451.36|449.36|454.38|452.38|454.43|452.43|451.36|449.36|645
1610052900000|2021-01-07 20:55:00|454.4|452.4|453.81|451.81|454.74|452.74|453.64|451.64|710
1610053200000|2021-01-07 21:00:00|453.82|451.82|454.82|452.82|455.62|453.62|453.82|451.82|658
1610053500000|2021-01-07 21:05:00|454.81|452.81|457.37|455.37|458.4|456.4|454.57|452.57|702
1610053800000|2021-01-07 21:10:00|457.33|455.33|459.45|457.45|459.92|457.92|457.3|455.3|780
1610054100000|2021-01-07 21:15:00|459.46|457.46|460.4|458.4|460.75|458.75|458.92|456.92|697
1610054400000|2021-01-07 21:20:00|460.39|458.39|459.03|457.03|460.91|458.91|458.86|456.86|583
1610054700000|2021-01-07 21:25:00|459.01|457.01|458|456|459.8|457.8|457.74|455.74|535
1610055000000|2021-01-07 21:30:00|458.01|456.01|458.96|456.96|459.02|457.02|457.8|455.8|598
1610055300000|2021-01-07 21:35:00|458.97|456.97|458.99|456.99|460.69|458.69|458.46|456.46|605
1610055600000|2021-01-07 21:40:00|458.97|456.97|458.05|456.05|459.75|457.75|457.95|455.95|727
1610055900000|2021-01-07 21:45:00|458.04|456.04|454.89|452.89|459.22|457.22|454.81|452.81|847
1610056200000|2021-01-07 21:50:00|454.96|452.96|457.9|455.9|458.26|456.26|453.58|451.58|798
1610056500000|2021-01-07 21:55:00|457.73|455.73|457.65|455.65|458.58|456.58|455.73|453.73|588
1610056800000|2021-01-07 22:00:00|457.59|455.59|456.93|454.93|457.64|455.64|455.47|453.47|595
1610057100000|2021-01-07 22:05:00|456.95|454.95|455.95|453.95|457.01|455.01|454.75|452.75|670
1610057400000|2021-01-07 22:10:00|456.01|454.01|457.11|455.11|458.19|456.19|455.95|453.95|448
1610057700000|2021-01-07 22:15:00|457.09|455.09|455.87|453.87|457.5|455.5|455.21|453.21|432
1610058000000|2021-01-07 22:20:00|455.89|453.89|456.13|454.13|457.11|455.11|455.89|453.89|338
1610058300000|2021-01-07 22:25:00|456.22|454.22|458.69|456.69|458.71|456.71|456.1|454.1|411
1610058600000|2021-01-07 22:30:00|458.68|456.68|461.17|459.17|462.41|460.41|458.6|456.6|381
1610058900000|2021-01-07 22:35:00|461.19|459.19|460.38|458.38|461.67|459.67|458.42|456.42|732
1610059200000|2021-01-07 22:40:00|460.37|458.37|460.33|458.33|462.12|460.12|459.63|457.63|717
1610059500000|2021-01-07 22:45:00|460.32|458.32|462.32|460.32|462.75|460.75|459.43|457.43|597
1610059800000|2021-01-07 22:50:00|462.31|460.31|459.05|457.05|462.56|460.56|458.96|456.96|554
1610060100000|2021-01-07 22:55:00|459.08|457.08|456.88|454.88|459.37|457.37|456.67|454.67|748
1610060400000|2021-01-07 23:00:00|456.84|454.84|454.37|452.37|457.04|455.04|453.24|451.24|732
1610060700000|2021-01-07 23:05:00|454.36|452.36|449.24|447.24|454.36|452.36|448.98|446.98|560
1610061000000|2021-01-07 23:10:00|449.29|447.29|447.42|445.42|449.79|447.79|445.34|443.34|966
1610061300000|2021-01-07 23:15:00|447.41|445.41|447.65|445.65|447.71|445.71|443.83|441.83|960
1610061600000|2021-01-07 23:20:00|447.64|445.64|444.39|442.39|448.18|446.18|444.36|442.36|884
1610061900000|2021-01-07 23:25:00|444.4|442.4|443.58|441.58|444.43|442.43|442.12|440.12|923
1610062200000|2021-01-07 23:30:00|443.59|441.59|449.18|447.18|449.34|447.34|443.45|441.45|698
1610062500000|2021-01-07 23:35:00|449.22|447.22|448.56|446.56|449.49|447.49|448.32|446.32|747
1610062800000|2021-01-07 23:40:00|448.55|446.55|446.01|444.01|449.2|447.2|445.99|443.99|664
1610063100000|2021-01-07 23:45:00|446.03|444.03|447.58|445.58|448.14|446.14|445.44|443.44|796
1610063400000|2021-01-07 23:50:00|447.61|445.61|450.73|448.73|451.48|449.48|447.2|445.2|685
1610063700000|2021-01-07 23:55:00|450.71|448.71|449.98|447.98|451.1|449.1|449.66|447.66|836
1610064000000|2021-01-08 00:00:00|450|448|449.28|447.28|452.51|450.51|448.13|446.13|807
1610064300000|2021-01-08 00:05:00|449.29|447.29|450.74|448.74|451.98|449.98|447.53|445.53|740
1610064600000|2021-01-08 00:10:00|450.75|448.75|451.46|449.46|452.55|450.55|450.08|448.08|725
1610064900000|2021-01-08 00:15:00|451.38|449.38|448.92|446.92|451.96|449.96|448.92|446.92|710
1610065200000|2021-01-08 00:20:00|448.9|446.9|447.4|445.4|449.42|447.42|446.97|444.97|661
1610065500000|2021-01-08 00:25:00|447.41|445.41|448.2|446.2|448.88|446.88|447.35|445.35|624
1610065800000|2021-01-08 00:30:00|448.18|446.18|449.03|447.03|449.04|447.04|446.42|444.42|548
1610066100000|2021-01-08 00:35:00|449.04|447.04|448.72|446.72|449.83|447.83|447.45|445.45|664
1610066400000|2021-01-08 00:40:00|448.71|446.71|446.27|444.27|449.42|447.42|445.95|443.95|645
1610066700000|2021-01-08 00:45:00|446.28|444.28|446.47|444.47|447.13|445.13|445.83|443.83|562
1610067000000|2021-01-08 00:50:00|446.49|444.49|443.21|441.21|446.56|444.56|443.05|441.05|707
1610067300000|2021-01-08 00:55:00|443.22|441.22|439.45|437.45|443.35|441.35|439.42|437.42|865
1610067600000|2021-01-08 01:00:00|439.47|437.47|442.34|440.34|442.59|440.59|439.47|437.47|813
1610067900000|2021-01-08 01:05:00|442.35|440.35|439.73|437.73|442.43|440.43|438.02|436.02|859
1610068200000|2021-01-08 01:10:00|439.72|437.72|439.29|437.29|439.72|437.72|435.83|433.83|792
1610068500000|2021-01-08 01:15:00|439.3|437.3|441.02|439.02|441.37|439.37|439.3|437.3|764
1610068800000|2021-01-08 01:20:00|441.03|439.03|440.79|438.79|442.47|440.47|440.45|438.45|698
1610069100000|2021-01-08 01:25:00|440.77|438.77|437.6|435.6|441.14|439.14|437.54|435.54|896
1610069400000|2021-01-08 01:30:00|437.74|435.74|435.54|433.54|439.34|437.34|435.54|433.54|839
1610069700000|2021-01-08 01:35:00|435.6|433.6|437.35|435.35|437.48|435.48|434.22|432.22|912
1610070000000|2021-01-08 01:40:00|437.32|435.32|436.66|434.66|439|437|436.61|434.61|833
1610070300000|2021-01-08 01:45:00|436.64|434.64|439.53|437.53|440.22|438.22|435.59|433.59|760
1610070600000|2021-01-08 01:50:00|439.54|437.54|439.73|437.73|440.09|438.09|438.78|436.78|790
1610070900000|2021-01-08 01:55:00|439.79|437.79|440.29|438.29|441.09|439.09|439.42|437.42|732
1610071200000|2021-01-08 02:00:00|440.28|438.28|439.11|437.11|440.74|438.74|438.89|436.89|572
1610071500000|2021-01-08 02:05:00|439.1|437.1|435.25|433.25|439.55|437.55|434.85|432.85|594
1610071800000|2021-01-08 02:10:00|435.24|433.24|430.63|428.63|435.24|433.24|430.63|428.63|900
1610072100000|2021-01-08 02:15:00|430.64|428.64|426.47|424.47|432.01|430.01|426.42|424.42|937
1610072400000|2021-01-08 02:20:00|426.48|424.48|423.1|421.1|428.63|426.63|422.63|420.63|984
1610072700000|2021-01-08 02:25:00|423.17|421.17|424.29|422.29|424.9|422.9|416.55|414.55|885
1610073000000|2021-01-08 02:30:00|424.28|422.28|419.43|417.43|424.9|422.9|418.57|416.57|950
1610073300000|2021-01-08 02:35:00|419.38|417.38|417.97|415.97|422.47|420.47|417|415|869
1610073600000|2021-01-08 02:40:00|418.04|416.04|408.49|406.49|418.48|416.48|406.01|404.01|939
1610073900000|2021-01-08 02:45:00|408.45|406.45|419.28|417.28|419.41|417.41|407.1|405.1|912
1610074200000|2021-01-08 02:50:00|419.25|417.25|417.47|415.47|420.36|418.36|415|413|888
1610074500000|2021-01-08 02:55:00|417.66|415.66|414.09|412.09|417.97|415.97|411.59|409.59|967
1610074800000|2021-01-08 03:00:00|414|412|419.04|417.04|419.55|417.55|412.46|410.46|777
1610075100000|2021-01-08 03:05:00|419.03|417.03|421.03|419.03|421.69|419.69|418.94|416.94|693
1610075400000|2021-01-08 03:10:00|420.97|418.97|420.33|418.33|421.76|419.76|418.47|416.47|814
1610075700000|2021-01-08 03:15:00|420.27|418.27|420.42|418.42|424.15|422.15|418.87|416.87|817
1610076000000|2021-01-08 03:20:00|420.4|418.4|422.63|420.63|422.82|420.82|419.22|417.22|798
1610076300000|2021-01-08 03:25:00|422.55|420.55|422.82|420.82|424.37|422.37|421.89|419.89|545
1610076600000|2021-01-08 03:30:00|422.83|420.83|421.89|419.89|423.63|421.63|420.48|418.48|664
1610076900000|2021-01-08 03:35:00|421.85|419.85|421.58|419.58|422.66|420.66|420.68|418.68|641
1610077200000|2021-01-08 03:40:00|421.59|419.59|421.63|419.63|422.14|420.14|419.85|417.85|567
1610077500000|2021-01-08 03:45:00|421.6|419.6|424.37|422.37|424.39|422.39|419.61|417.61|640
1610077800000|2021-01-08 03:50:00|424.23|422.23|424.28|422.28|424.64|422.64|422.64|420.64|573
1610078100000|2021-01-08 03:55:00|424.29|422.29|422.41|420.41|424.84|422.84|422.41|420.41|464
1610078400000|2021-01-08 04:00:00|422.42|420.42|423.35|421.35|423.35|421.35|419.59|417.59|644
1610078700000|2021-01-08 04:05:00|423.34|421.34|426.08|424.08|426.15|424.15|422.7|420.7|399
1610079000000|2021-01-08 04:10:00|425.96|423.96|425.05|423.05|425.96|423.96|424.18|422.18|273
1610079300000|2021-01-08 04:15:00|425.13|423.13|423.99|421.99|425.77|423.77|423.62|421.62|459
1610079600000|2021-01-08 04:20:00|423.98|421.98|424.93|422.93|425.7|423.7|422.87|420.87|479
1610079900000|2021-01-08 04:25:00|424.92|422.92|427.9|425.9|428.34|426.34|424.57|422.57|556
1610080200000|2021-01-08 04:30:00|427.84|425.84|425.63|423.63|428.12|426.12|425.28|423.28|507
1610080500000|2021-01-08 04:35:00|425.64|423.64|426.15|424.15|426.88|424.88|425.27|423.27|572
1610080800000|2021-01-08 04:40:00|426.02|424.02|428.05|426.05|428.56|426.56|425.71|423.71|514
1610081100000|2021-01-08 04:45:00|428.02|426.02|427.04|425.04|428.66|426.66|426.73|424.73|476
1610081400000|2021-01-08 04:50:00|427.1|425.1|428.31|426.31|428.76|426.76|426.86|424.86|429
1610081700000|2021-01-08 04:55:00|428.33|426.33|427.94|425.94|428.5|426.5|426.99|424.99|463
1610082000000|2021-01-08 05:00:00|427.91|425.91|425.56|423.56|427.96|425.96|424.98|422.98|646
1610082300000|2021-01-08 05:05:00|425.52|423.52|424.09|422.09|425.84|423.84|423.07|421.07|653
1610082600000|2021-01-08 05:10:00|424.1|422.1|424.9|422.9|425.76|423.76|423.94|421.94|384
1610082900000|2021-01-08 05:15:00|424.91|422.91|424|422|425.05|423.05|423.53|421.53|479
1610083200000|2021-01-08 05:20:00|423.99|421.99|422.46|420.46|425.25|423.25|422.27|420.27|557
1610083500000|2021-01-08 05:25:00|422.32|420.32|423.08|421.08|423.53|421.53|421.76|419.76|637
1610083800000|2021-01-08 05:30:00|423.04|421.04|425.58|423.58|425.65|423.65|421.94|419.94|626
1610084100000|2021-01-08 05:35:00|425.57|423.57|425.91|423.91|426.23|424.23|425|423|448
1610084400000|2021-01-08 05:40:00|425.89|423.89|425.41|423.41|427.06|425.06|425.26|423.26|520
1610084700000|2021-01-08 05:45:00|425.4|423.4|423.37|421.37|425.43|423.43|423.06|421.06|605
1610085000000|2021-01-08 05:50:00|423.38|421.38|419.56|417.56|423.61|421.61|419.47|417.47|709
1610085300000|2021-01-08 05:55:00|419.54|417.54|417.69|415.69|420.57|418.57|417.02|415.02|842
1610085600000|2021-01-08 06:00:00|417.49|415.49|417.71|415.71|419.21|417.21|416.54|414.54|835
1610085900000|2021-01-08 06:05:00|417.72|415.72|414.99|412.99|418.36|416.36|413.43|411.43|784
1610086200000|2021-01-08 06:10:00|415|413|421|419|421.28|419.28|414.66|412.66|652
1610086500000|2021-01-08 06:15:00|420.99|418.99|424.57|422.57|424.88|422.88|420.99|418.99|591
1610086800000|2021-01-08 06:20:00|424.97|422.97|425.98|423.98|426.59|424.59|423.41|421.41|656
1610087100000|2021-01-08 06:25:00|425.92|423.92|426.56|424.56|426.68|424.68|424.85|422.85|605
1610087400000|2021-01-08 06:30:00|426.57|424.57|425.48|423.48|426.85|424.85|424.09|422.09|682
1610087700000|2021-01-08 06:35:00|425.53|423.53|426.43|424.43|427.33|425.33|424.24|422.24|610
1610088000000|2021-01-08 06:40:00|426.49|424.49|425.76|423.76|426.88|424.88|425.4|423.4|518
1610088300000|2021-01-08 06:45:00|425.77|423.77|427.09|425.09|428.52|426.52|425.38|423.38|590
1610088600000|2021-01-08 06:50:00|427.08|425.08|426.35|424.35|427.24|425.24|426.34|424.34|444
1610088900000|2021-01-08 06:55:00|426.33|424.33|428.02|426.02|428.67|426.67|426.33|424.33|523
1610089200000|2021-01-08 07:00:00|428.04|426.04|426.08|424.08|428.29|426.29|425.95|423.95|626
1610089500000|2021-01-08 07:05:00|426.1|424.1|426.01|424.01|427.38|425.38|425.96|423.96|596
1610089800000|2021-01-08 07:10:00|426.03|424.03|424.28|422.28|426.6|424.6|423.11|421.11|533
1610090100000|2021-01-08 07:15:00|424.29|422.29|426.41|424.41|426.74|424.74|424.29|422.29|601
1610090400000|2021-01-08 07:20:00|426.38|424.38|428.56|426.56|428.91|426.91|426.38|424.38|475
1610090700000|2021-01-08 07:25:00|428.53|426.53|430.96|428.96|431.01|429.01|428.02|426.02|622
1610091000000|2021-01-08 07:30:00|430.97|428.97|431.11|429.11|431.56|429.56|429.77|427.77|743
1610091300000|2021-01-08 07:35:00|431.04|429.04|431.4|429.4|431.6|429.6|430.5|428.5|665
1610091600000|2021-01-08 07:40:00|431.41|429.41|432|430|432.42|430.42|430.9|428.9|689
1610091900000|2021-01-08 07:45:00|431.99|429.99|432.99|430.99|433.88|431.88|431.89|429.89|718
1610092200000|2021-01-08 07:50:00|432.96|430.96|431.83|429.83|433.48|431.48|431.74|429.74|636
1610092500000|2021-01-08 07:55:00|431.81|429.81|432.1|430.1|432.51|430.51|429.52|427.52|728
1610092800000|2021-01-08 08:00:00|432.11|430.11|426.79|424.79|432.16|430.16|426|424|667
1610093100000|2021-01-08 08:05:00|426.8|424.8|426.36|424.36|428.2|426.2|425.23|423.23|703
1610093400000|2021-01-08 08:10:00|426.25|424.25|426.35|424.35|427.49|425.49|426.25|424.25|646
1610093700000|2021-01-08 08:15:00|426.34|424.34|429.96|427.96|430.27|428.27|426.23|424.23|730
1610094000000|2021-01-08 08:20:00|429.81|427.81|427.92|425.92|429.96|427.96|427.8|425.8|743
1610094300000|2021-01-08 08:25:00|427.83|425.83|429.19|427.19|429.35|427.35|427.37|425.37|737
1610094600000|2021-01-08 08:30:00|429.15|427.15|426.66|424.66|429.61|427.61|426.25|424.25|639
1610094900000|2021-01-08 08:35:00|426.59|424.59|428.41|426.41|428.41|426.41|426.26|424.26|631
1610095200000|2021-01-08 08:40:00|428.38|426.38|427.14|425.14|430.64|428.64|426.48|424.48|696
1610095500000|2021-01-08 08:45:00|427.12|425.12|427.02|425.02|427.28|425.28|425.79|423.79|711
1610095800000|2021-01-08 08:50:00|427.09|425.09|429.47|427.47|429.69|427.69|426.65|424.65|532
1610096100000|2021-01-08 08:55:00|429.48|427.48|429.32|427.32|429.75|427.75|428.45|426.45|618
1610096400000|2021-01-08 09:00:00|429.33|427.33|428.84|426.84|431.34|429.34|428.76|426.76|714
1610096700000|2021-01-08 09:05:00|428.96|426.96|426.07|424.07|429.08|427.08|425.01|423.01|722
1610097000000|2021-01-08 09:10:00|426.12|424.12|424.55|422.55|426.67|424.67|424.24|422.24|693
1610097300000|2021-01-08 09:15:00|424.53|422.53|428.11|426.11|429.33|427.33|423.06|421.06|791
1610097600000|2021-01-08 09:20:00|428.12|426.12|426.56|424.56|428.29|426.29|425.3|423.3|596
1610097900000|2021-01-08 09:25:00|426.57|424.57|427.66|425.66|428.35|426.35|425.59|423.59|729
1610098200000|2021-01-08 09:30:00|427.61|425.61|427.69|425.69|427.85|425.85|425.07|423.07|781
1610098500000|2021-01-08 09:35:00|427.63|425.63|427.67|425.67|429.27|427.27|427.18|425.18|733
1610098800000|2021-01-08 09:40:00|427.66|425.66|426.58|424.58|428.69|426.69|425.95|423.95|678
1610099100000|2021-01-08 09:45:00|426.54|424.54|427.64|425.64|428.11|426.11|426.49|424.49|565
1610099400000|2021-01-08 09:50:00|427.72|425.72|431.5|429.5|431.54|429.54|427.72|425.72|505
1610099700000|2021-01-08 09:55:00|431.51|429.51|434.45|432.45|434.77|432.77|431.51|429.51|723
1610100000000|2021-01-08 10:00:00|434.47|432.47|436.06|434.06|436.36|434.36|433.66|431.66|694
1610100300000|2021-01-08 10:05:00|436.14|434.14|436.5|434.5|436.52|434.52|434.68|432.68|241
1610100600000|2021-01-08 10:10:00|436.36|434.36|435.89|433.89|436.38|434.38|434.82|432.82|510
1610100900000|2021-01-08 10:15:00|435.91|433.91|437.17|435.17|437.18|435.18|434.62|432.62|578
1610101200000|2021-01-08 10:20:00|437.2|435.2|435.76|433.76|437.21|435.21|434.84|432.84|569
1610101500000|2021-01-08 10:25:00|435.56|433.56|437.45|435.45|438.96|436.96|435.16|433.16|526
1610101800000|2021-01-08 10:30:00|437.46|435.46|437.3|435.3|437.46|435.46|435.44|433.44|669
1610102100000|2021-01-08 10:35:00|437.31|435.31|444.68|442.68|444.76|442.76|437.22|435.22|686
1610102400000|2021-01-08 10:40:00|444.87|442.87|448.93|446.93|449.81|447.81|444.73|442.73|947
1610102700000|2021-01-08 10:45:00|448.72|446.72|449.68|447.68|452.01|450.01|446.84|444.84|902
1610103000000|2021-01-08 10:50:00|449.7|447.7|445.82|443.82|450.9|448.9|444.66|442.66|890
1610103300000|2021-01-08 10:55:00|445.73|443.73|448.56|446.56|448.78|446.78|444.79|442.79|771
1610103600000|2021-01-08 11:00:00|448.57|446.57|450.35|448.35|450.47|448.47|446.19|444.19|795
1610103900000|2021-01-08 11:05:00|450.46|448.46|451.49|449.49|453.69|451.69|449.47|447.47|309
1610104200000|2021-01-08 11:10:00|451.47|449.47|450.85|448.85|451.95|449.95|449.5|447.5|579
1610104500000|2021-01-08 11:15:00|450.86|448.86|449.39|447.39|453.26|451.26|448.51|446.51|865
1610104800000|2021-01-08 11:20:00|449.44|447.44|449.88|447.88|450.56|448.56|448.45|446.45|757
1610105100000|2021-01-08 11:25:00|450.02|448.02|450.28|448.28|452.37|450.37|449.38|447.38|748
1610105400000|2021-01-08 11:30:00|450.29|448.29|446.52|444.52|450.3|448.3|444.33|442.33|818
1610105700000|2021-01-08 11:35:00|446.54|444.54|445.83|443.83|446.89|444.89|445.52|443.52|606
1610106000000|2021-01-08 11:40:00|445.85|443.85|448.75|446.75|448.99|446.99|445.82|443.82|538
1610106300000|2021-01-08 11:45:00|448.74|446.74|446.85|444.85|448.89|446.89|446.68|444.68|660
1610106600000|2021-01-08 11:50:00|446.84|444.84|445.46|443.46|446.9|444.9|444.56|442.56|493
1610106900000|2021-01-08 11:55:00|445.5|443.5|446.5|444.5|446.74|444.74|445.41|443.41|299
1610107200000|2021-01-08 12:00:00|446.49|444.49|447.32|445.32|447.32|445.32|443.68|441.68|767
1610107500000|2021-01-08 12:05:00|447.34|445.34|447.22|445.22|447.76|445.76|446.42|444.42|805
1610107800000|2021-01-08 12:10:00|447.24|445.24|448.39|446.39|448.54|446.54|446.49|444.49|853
1610108100000|2021-01-08 12:15:00|448.31|446.31|447.66|445.66|449.08|447.08|446.69|444.69|930
1610108400000|2021-01-08 12:20:00|447.61|445.61|450.76|448.76|451.3|449.3|445.75|443.75|890
1610108700000|2021-01-08 12:25:00|450.84|448.84|454.83|452.83|456.31|454.31|450.73|448.73|917
1610109000000|2021-01-08 12:30:00|454.81|452.81|452.17|450.17|455.22|453.22|449.94|447.94|816
1610109300000|2021-01-08 12:35:00|452.16|450.16|449.46|447.46|452.16|450.16|448.88|446.88|921
1610109600000|2021-01-08 12:40:00|449.54|447.54|450.68|448.68|451.19|449.19|449.51|447.51|735
1610109900000|2021-01-08 12:45:00|450.64|448.64|445.8|443.8|450.86|448.86|445.41|443.41|840
1610110200000|2021-01-08 12:50:00|445.81|443.81|445.66|443.66|446.26|444.26|440.6|438.6|808
1610110500000|2021-01-08 12:55:00|445.63|443.63|445.49|443.49|446.03|444.03|444.67|442.67|552
1610110800000|2021-01-08 13:00:00|445.56|443.56|441.25|439.25|446.13|444.13|440.86|438.86|691
1610111100000|2021-01-08 13:05:00|441.2|439.2|434.12|432.12|442.3|440.3|433.99|431.99|767
1610111400000|2021-01-08 13:10:00|434.24|432.24|438.48|436.48|439.3|437.3|434.24|432.24|942
1610111700000|2021-01-08 13:15:00|438.51|436.51|440.26|438.26|440.84|438.84|436.68|434.68|824
1610112000000|2021-01-08 13:20:00|440.25|438.25|441.89|439.89|442.77|440.77|440.22|438.22|710
1610112300000|2021-01-08 13:25:00|441.9|439.9|442.06|440.06|442.86|440.86|441.63|439.63|702
1610112600000|2021-01-08 13:30:00|442.02|440.02|440.44|438.44|443.29|441.29|440.44|438.44|551
1610112900000|2021-01-08 13:35:00|440.46|438.46|442.28|440.28|442.61|440.61|439.56|437.56|517
1610113200000|2021-01-08 13:40:00|442.27|440.27|443.47|441.47|444.23|442.23|442.14|440.14|546
1610113500000|2021-01-08 13:45:00|443.44|441.44|443.8|441.8|444.42|442.42|443.06|441.06|551
1610113800000|2021-01-08 13:50:00|443.79|441.79|440.95|438.95|444.41|442.41|440.68|438.68|603
1610114100000|2021-01-08 13:55:00|440.94|438.94|445.81|441.81|446.15|442.15|440.8|438.44|829
1610114400000|2021-01-08 14:00:00|445.77|441.77|446.36|442.36|446.66|442.66|445.37|441.37|677
1610114700000|2021-01-08 14:05:00|446.26|442.26|441.94|437.94|446.37|442.37|441.9|437.9|758
1610115000000|2021-01-08 14:10:00|441.95|437.95|443.72|439.72|444.22|440.22|441.61|437.61|857
1610115300000|2021-01-08 14:15:00|443.7|439.7|441.09|437.09|443.72|439.72|440.8|436.8|760
1610115600000|2021-01-08 14:20:00|441.04|437.04|439.64|435.64|441.14|437.14|438.82|434.82|690
1610115900000|2021-01-08 14:25:00|439.62|435.62|440.21|436.21|441.09|437.09|439.42|435.42|632
1610116200000|2021-01-08 14:30:00|440.22|436.22|439.92|435.92|440.83|436.83|438.84|434.84|694
1610116500000|2021-01-08 14:35:00|439.88|435.88|443.15|439.15|443.42|439.42|439.88|435.88|669
1610116800000|2021-01-08 14:40:00|443.24|439.24|443.28|439.28|444.55|440.55|442.45|438.45|599
1610117100000|2021-01-08 14:45:00|443.3|439.3|441.89|437.89|443.57|439.57|441.89|437.89|558
1610117400000|2021-01-08 14:50:00|441.93|437.93|443.06|439.06|443.12|439.12|440.61|436.61|556
1610117700000|2021-01-08 14:55:00|443.05|439.05|446.18|442.18|446.24|442.24|443.05|439.05|471
1610118000000|2021-01-08 15:00:00|446.16|442.16|447.11|443.11|447.54|443.54|445.41|441.41|704
1610118300000|2021-01-08 15:05:00|447.12|443.12|446.63|442.63|447.33|443.33|445.48|441.48|568
1610118600000|2021-01-08 15:10:00|446.62|442.62|439.26|435.26|446.7|442.7|438.67|434.67|752
1610118900000|2021-01-08 15:15:00|439.18|435.18|438.57|434.57|440.06|436.06|434.46|430.46|874
1610119200000|2021-01-08 15:20:00|438.58|434.58|439.51|435.51|440.6|436.6|436.11|432.11|844
1610119500000|2021-01-08 15:25:00|439.42|435.42|432.31|428.31|440.22|436.22|430.3|426.3|635
1610119800000|2021-01-08 15:30:00|432.67|428.67|428.24|424.24|436.42|432.42|426.35|422.35|395
1610120100000|2021-01-08 15:35:00|428.13|424.13|432.34|428.34|434.78|430.78|428.07|424.07|668
1610120400000|2021-01-08 15:40:00|432.25|428.25|433.07|429.07|434.63|430.63|432.14|428.14|869
1610120700000|2021-01-08 15:45:00|433.05|429.05|434.63|430.63|435.43|431.43|432.51|428.51|766
1610121000000|2021-01-08 15:50:00|434.62|430.62|432.88|428.88|434.76|430.76|432.11|428.11|732
1610121300000|2021-01-08 15:55:00|432.87|428.87|434.96|430.96|435.7|431.7|432.84|428.84|629
1610121600000|2021-01-08 16:00:00|434.94|430.94|437.1|433.1|438.62|434.62|434.87|430.87|807
1610121900000|2021-01-08 16:05:00|437.13|433.13|442.07|438.07|443.01|439.01|436.72|432.72|770
1610122200000|2021-01-08 16:10:00|442.06|438.06|443.37|439.37|443.57|439.57|439.37|435.37|765
1610122500000|2021-01-08 16:15:00|443.38|439.38|444.36|440.36|446.2|442.2|440.49|436.49|863
1610122800000|2021-01-08 16:20:00|444.41|440.41|454.92|450.92|455.23|451.23|444.41|440.41|900
1610123100000|2021-01-08 16:25:00|455.06|451.06|450.8|446.8|455.48|451.48|450.02|446.02|927
1610123400000|2021-01-08 16:30:00|450.81|446.81|448.59|444.59|451.02|447.02|446.9|442.9|739
1610123700000|2021-01-08 16:35:00|448.56|444.56|447.58|443.58|450.46|446.46|447.25|443.25|792
1610124000000|2021-01-08 16:40:00|447.59|443.59|446.9|442.9|448.21|444.21|445.94|441.94|742
1610124300000|2021-01-08 16:45:00|446.91|442.91|445.39|441.39|448.12|444.12|444.76|440.76|697
1610124600000|2021-01-08 16:50:00|445.38|441.38|445.89|441.89|447.2|443.2|444.38|440.38|682
1610124900000|2021-01-08 16:55:00|445.91|441.91|443.84|439.84|446.15|442.15|443.83|439.83|586
1610125200000|2021-01-08 17:00:00|443.72|439.72|444.17|440.17|446.7|442.7|443.71|439.71|549
1610125500000|2021-01-08 17:05:00|444.18|440.18|441.85|437.85|445.38|441.38|440.71|436.71|716
1610125800000|2021-01-08 17:10:00|441.86|437.86|443.72|439.72|443.96|439.96|441.52|437.52|396
1610126100000|2021-01-08 17:15:00|443.73|439.73|443.7|439.7|445.11|441.11|443.31|439.31|478
1610126400000|2021-01-08 17:20:00|443.73|439.73|441.65|437.65|444.44|440.44|441.39|437.39|689
1610126700000|2021-01-08 17:25:00|441.59|437.59|441.37|437.37|442.2|438.2|440.26|436.26|668
1610127000000|2021-01-08 17:30:00|441.33|437.33|438.34|434.34|442.62|438.62|438.13|434.13|647
1610127300000|2021-01-08 17:35:00|438.33|434.33|439.82|435.82|440.55|436.55|438.01|434.01|668
1610127600000|2021-01-08 17:40:00|439.72|435.72|439.95|435.95|441.47|437.47|439.28|435.28|529
1610127900000|2021-01-08 17:45:00|439.96|435.96|437.64|433.64|440.87|436.87|437.61|433.61|548
1610128200000|2021-01-08 17:50:00|437.66|433.66|441.16|437.16|441.91|437.91|437.64|433.64|541
1610128500000|2021-01-08 17:55:00|441.13|437.13|438.49|434.49|441.24|437.24|438.37|434.37|540
1610128800000|2021-01-08 18:00:00|438.5|434.5|438.63|434.63|440.8|436.8|438.49|434.49|670
1610129100000|2021-01-08 18:05:00|438.64|434.64|437.26|433.26|438.67|434.67|436.84|432.84|699
1610129400000|2021-01-08 18:10:00|437.21|433.21|437.2|433.2|438.41|434.41|436.63|432.63|738
1610129700000|2021-01-08 18:15:00|437.21|433.21|435.47|431.47|438.95|434.95|435.4|431.4|674
1610130000000|2021-01-08 18:20:00|435.48|431.48|438.94|434.94|439.03|435.03|434.85|430.85|741
1610130300000|2021-01-08 18:25:00|439.01|435.01|436.36|432.36|439.01|435.01|436.15|432.15|777
1610130600000|2021-01-08 18:30:00|436.37|432.37|442.36|438.36|442.43|438.43|435.28|431.28|821
1610130900000|2021-01-08 18:35:00|442.28|438.28|441.14|437.14|443.96|439.96|441.14|437.14|803
1610131200000|2021-01-08 18:40:00|441.25|437.25|438.85|434.85|442.36|438.36|437.81|433.81|827
1610131500000|2021-01-08 18:45:00|438.89|434.89|440.71|436.71|441.56|437.56|438.89|434.89|694
1610131800000|2021-01-08 18:50:00|440.7|436.7|439.34|435.34|442.29|438.29|439.2|435.2|705
1610132100000|2021-01-08 18:55:00|439.35|435.35|436.38|432.38|439.35|435.35|436.04|432.04|802
1610132400000|2021-01-08 19:00:00|436.36|432.36|437.77|433.77|439.01|435.01|436.33|432.33|691
1610132700000|2021-01-08 19:05:00|437.78|433.78|439.34|435.34|439.74|435.74|437.69|433.69|380
1610133000000|2021-01-08 19:10:00|439.32|435.32|439.42|435.42|440.47|436.47|439.23|435.23|372
1610133300000|2021-01-08 19:15:00|439.43|435.43|438.26|434.26|439.92|435.92|438.23|434.23|356
1610133600000|2021-01-08 19:20:00|438.27|434.27|437.54|433.54|438.47|434.47|437.18|433.18|597
1610133900000|2021-01-08 19:25:00|437.53|433.53|437.15|433.15|438.03|434.03|437.13|433.13|553
1610134200000|2021-01-08 19:30:00|437.14|433.14|438.86|434.86|439.42|435.42|437.1|433.1|381
1610134500000|2021-01-08 19:35:00|438.87|434.87|438.78|434.78|439.64|435.64|438.59|434.59|255
1610134800000|2021-01-08 19:40:00|438.79|434.79|435.03|431.03|438.81|434.81|434.83|430.83|702
1610135100000|2021-01-08 19:45:00|435.04|431.04|433.33|429.33|435.1|431.1|432.11|428.11|693
1610135400000|2021-01-08 19:50:00|433.3|429.3|435.28|431.28|436.37|432.37|432.9|428.9|575
1610135700000|2021-01-08 19:55:00|435.27|431.27|433.13|429.13|435.47|431.47|433.11|429.11|643
1610136000000|2021-01-08 20:00:00|433.15|429.15|430.07|426.07|433.67|429.67|429.78|425.78|876
1610136300000|2021-01-08 20:05:00|430.11|426.11|428.13|424.13|431.79|427.79|427|423|882
1610136600000|2021-01-08 20:10:00|428.11|424.11|430.41|426.41|430.52|426.52|426.44|422.44|849
1610136900000|2021-01-08 20:15:00|430.39|426.39|435.99|431.99|436.08|432.08|430.32|426.32|434
1610137200000|2021-01-08 20:20:00|435.98|431.98|435.38|431.38|437.38|433.38|435.37|431.37|350
1610137500000|2021-01-08 20:25:00|435.36|431.36|429.88|425.88|435.51|431.51|428.48|424.48|594
1610137800000|2021-01-08 20:30:00|429.89|425.89|427.76|423.76|430.77|426.77|427.46|423.46|942
1610138100000|2021-01-08 20:35:00|427.75|423.75|428.47|424.47|430.64|426.64|426.73|422.73|872
1610138400000|2021-01-08 20:40:00|428.45|424.45|427.16|423.16|430.03|426.03|427.05|423.05|776
1610138700000|2021-01-08 20:45:00|427.15|423.15|428.51|424.51|429.13|425.13|426.72|422.72|594
1610139000000|2021-01-08 20:50:00|428.56|424.56|432.25|428.25|432.66|428.66|426.98|422.98|480
1610139300000|2021-01-08 20:55:00|432.27|428.27|426.13|422.13|432.29|428.29|426.06|422.06|627
1610139600000|2021-01-08 21:00:00|425.91|421.91|422.27|418.27|426.09|422.09|421.29|417.29|664
1610139900000|2021-01-08 21:05:00|422.33|418.33|424.26|420.26|425.91|421.91|422.32|418.32|474
1610140200000|2021-01-08 21:10:00|424.25|420.25|426.96|422.96|427.04|423.04|423.77|419.77|371
1610140500000|2021-01-08 21:15:00|426.95|422.95|429.55|425.55|429.66|425.66|426.51|422.51|649
1610140800000|2021-01-08 21:20:00|429.56|425.56|429.4|425.4|430.51|426.51|428.94|424.94|708
1610141100000|2021-01-08 21:25:00|429.42|425.42|428.85|424.85|429.53|425.53|427.86|423.86|811
1610141400000|2021-01-08 21:30:00|428.84|424.84|430.1|426.1|430.69|426.69|428.8|424.8|516
1610141700000|2021-01-08 21:35:00|430.11|426.11|431.87|427.87|432.45|428.45|430.01|426.01|505
1610142000000|2021-01-08 21:40:00|431.84|427.84|432.21|428.21|433.63|429.63|431.56|427.56|395
1610142300000|2021-01-08 21:45:00|432.25|428.25|431.09|427.09|432.25|428.25|430.26|426.26|721
1610142600000|2021-01-08 21:50:00|431.11|427.11|430.6|426.6|432.16|428.16|430.58|426.58|694
1610142900000|2021-01-08 21:55:00|430.77|426.77|432.57|428.57|433.11|429.11|430.46|426.46|484
1610179200000|2021-01-09 08:00:00|426.41|422.41|425.03|421.03|426.42|422.42|424.25|420.25|496
1610179500000|2021-01-09 08:05:00|425.01|421.01|428.04|424.04|429.25|425.25|424.84|420.84|746
1610179800000|2021-01-09 08:10:00|428.03|424.03|430.11|426.11|430.87|426.87|427.99|423.99|602
1610180100000|2021-01-09 08:15:00|430.12|426.12|428.12|424.12|430.14|426.14|428.12|424.12|445
1610180400000|2021-01-09 08:20:00|428.14|424.14|426.03|422.03|428.14|424.14|425.85|421.85|570
1610180700000|2021-01-09 08:25:00|426.02|422.02|426.1|422.1|426.88|422.88|425.81|421.81|533
1610181000000|2021-01-09 08:30:00|426.11|422.11|428.61|424.61|428.64|424.64|426.02|422.02|470
1610181300000|2021-01-09 08:35:00|428.62|424.62|429.27|425.27|429.43|425.43|427.79|423.79|652
1610181600000|2021-01-09 08:40:00|429.28|425.28|429.57|425.57|429.72|425.72|428.92|424.92|512
1610181900000|2021-01-09 08:45:00|429.58|425.58|430.73|426.73|431.17|427.17|429.57|425.57|536
1610182200000|2021-01-09 08:50:00|430.72|426.72|431.09|427.09|431.49|427.49|430.47|426.47|472
1610182500000|2021-01-09 08:55:00|430.98|426.98|430.62|426.62|431.19|427.19|430.44|426.44|489
1610182800000|2021-01-09 09:00:00|430.63|426.63|433.72|429.72|433.73|429.73|430.22|426.22|701
1610183100000|2021-01-09 09:05:00|433.75|429.75|432.48|428.48|433.75|429.75|432.28|428.28|629
1610183400000|2021-01-09 09:10:00|432.46|428.46|432.17|428.17|432.53|428.53|431.23|427.23|563
1610183700000|2021-01-09 09:15:00|432.15|428.15|432|428|432.95|428.95|431.1|427.1|604
1610184000000|2021-01-09 09:20:00|431.99|427.99|431.98|427.98|432.5|428.5|431.82|427.82|398
1610184300000|2021-01-09 09:25:00|431.97|427.97|431.01|427.01|431.97|427.97|430.95|426.95|454
1610184600000|2021-01-09 09:30:00|430.99|426.99|430.16|426.16|431.79|427.79|429.82|425.82|591
1610184900000|2021-01-09 09:35:00|430.17|426.17|430.13|426.13|430.92|426.92|429.87|425.87|498
1610185200000|2021-01-09 09:40:00|430.1|426.1|429.78|425.78|430.17|426.17|429.4|425.4|511
1610185500000|2021-01-09 09:45:00|429.79|425.79|429.48|425.48|430.29|426.29|429.14|425.14|540
1610185800000|2021-01-09 09:50:00|429.49|425.49|429.63|425.63|430.51|426.51|429.21|425.21|533
1610186100000|2021-01-09 09:55:00|429.65|425.65|435.08|431.08|435.38|431.38|429.65|425.65|698
1610186400000|2021-01-09 10:00:00|435.13|431.13|439.66|435.66|439.96|435.96|435.13|431.13|794
1610186700000|2021-01-09 10:05:00|439.7|435.7|448.63|444.63|449.13|445.13|439.67|435.67|903
1610187000000|2021-01-09 10:10:00|448.56|444.56|450.03|446.03|452.71|448.71|446.65|442.65|900
1610187300000|2021-01-09 10:15:00|450.04|446.04|448.43|444.43|451.51|447.51|448.05|444.05|817
1610187600000|2021-01-09 10:20:00|448.42|444.42|452.72|448.72|455.48|451.48|448.39|444.39|846
1610187900000|2021-01-09 10:25:00|452.73|448.73|454.05|450.05|455.18|451.18|452.53|448.53|836
1610188200000|2021-01-09 10:30:00|454.03|450.03|454.31|450.31|454.59|450.59|451.65|447.65|780
1610188500000|2021-01-09 10:35:00|454.41|450.41|451.19|447.19|454.41|450.41|450.68|446.68|732
1610188800000|2021-01-09 10:40:00|451.2|447.2|449.06|445.06|451.36|447.36|448.9|444.9|691
1610189100000|2021-01-09 10:45:00|449.01|445.01|450.69|446.69|451.76|447.76|447.44|443.44|776
1610189400000|2021-01-09 10:50:00|450.68|446.68|452.19|448.19|452.24|448.24|450.68|446.68|606
1610189700000|2021-01-09 10:55:00|452.2|448.2|455.79|451.79|455.79|451.79|450.1|446.1|747
1610190000000|2021-01-09 11:00:00|455.81|451.81|457.08|453.08|457.59|453.59|454.32|450.32|806
1610190300000|2021-01-09 11:05:00|457.06|453.06|452.41|448.41|457.14|453.14|451.53|447.53|853
1610190600000|2021-01-09 11:10:00|452.59|448.59|456.77|452.77|456.79|452.79|452.26|448.26|756
1610190900000|2021-01-09 11:15:00|456.76|452.76|460.85|456.85|461.35|457.35|456.62|452.62|712
1610191200000|2021-01-09 11:20:00|460.81|456.81|461.44|457.44|463.09|459.09|459.78|455.78|853
1610191500000|2021-01-09 11:25:00|461.43|457.43|459.73|455.73|462.3|458.3|459.64|455.64|887
1610191800000|2021-01-09 11:30:00|459.74|455.74|457.49|453.49|460.47|456.47|457.12|453.12|906
1610192100000|2021-01-09 11:35:00|457.51|453.51|457.07|453.07|459.16|455.16|456.84|452.84|612
1610192400000|2021-01-09 11:40:00|457.08|453.08|456.61|452.61|457.88|453.88|456.05|452.05|780
1610192700000|2021-01-09 11:45:00|456.57|452.57|449.23|445.23|456.69|452.69|448.22|444.22|944
1610193000000|2021-01-09 11:50:00|449.22|445.22|451.26|447.26|451.26|447.26|448.98|444.98|781
1610193300000|2021-01-09 11:55:00|451.27|447.27|452.44|448.44|452.86|448.86|450.94|446.94|725
1610193600000|2021-01-09 12:00:00|452.43|448.43|454.42|450.42|454.91|450.91|451.68|447.68|692
1610193900000|2021-01-09 12:05:00|454.4|450.4|453.81|449.81|455.24|451.24|453.81|449.81|578
1610194200000|2021-01-09 12:10:00|453.83|449.83|455.62|451.62|455.68|451.68|453.71|449.71|588
1610194500000|2021-01-09 12:15:00|455.59|451.59|454.9|450.9|456.31|452.31|453.45|449.45|667
1610194800000|2021-01-09 12:20:00|454.91|450.91|455.21|451.21|455.23|451.23|453.7|449.7|611
1610195100000|2021-01-09 12:25:00|455.16|451.16|457.08|453.08|457.62|453.62|454.53|450.53|474
1610195400000|2021-01-09 12:30:00|457.07|453.07|455.22|451.22|458.46|454.46|455.22|451.22|565
1610195700000|2021-01-09 12:35:00|455.26|451.26|453.75|449.75|455.26|451.26|453.08|449.08|817
1610196000000|2021-01-09 12:40:00|453.71|449.71|453.26|449.26|453.71|449.71|451.28|447.28|706
1610196300000|2021-01-09 12:45:00|453.28|449.28|454.27|450.27|455.36|451.36|451.46|447.46|652
1610196600000|2021-01-09 12:50:00|454.3|450.3|453.95|449.95|454.87|450.87|453.38|449.38|669
1610196900000|2021-01-09 12:55:00|453.96|449.96|454.8|450.8|454.82|450.82|453.71|449.71|662
1610197200000|2021-01-09 13:00:00|454.83|450.83|455.37|451.37|455.82|451.82|454.79|450.79|685
1610197500000|2021-01-09 13:05:00|455.39|451.39|459.42|455.42|460.02|456.02|455.06|451.06|680
1610197800000|2021-01-09 13:10:00|459.4|455.4|462.68|458.68|463.69|459.69|459.32|455.32|768
1610198100000|2021-01-09 13:15:00|462.69|458.69|460.89|456.89|464.78|460.78|460.88|456.88|734
1610198400000|2021-01-09 13:20:00|460.91|456.91|460.94|456.94|462.34|458.34|460.18|456.18|777
1610198700000|2021-01-09 13:25:00|460.93|456.93|460.26|456.26|462.33|458.33|459.78|455.78|769
1610199000000|2021-01-09 13:30:00|460.21|456.21|460.98|456.98|461.29|457.29|459.47|455.47|565
1610199300000|2021-01-09 13:35:00|460.97|456.97|460.54|456.54|461.54|457.54|460.31|456.31|664
1610199600000|2021-01-09 13:40:00|460.55|456.55|458.15|454.15|460.57|456.57|457.02|453.02|780
1610199900000|2021-01-09 13:45:00|458.08|454.08|456.95|452.95|458.15|454.15|456.32|452.32|689
1610200200000|2021-01-09 13:50:00|456.94|452.94|455.4|451.4|457|453|454.97|450.97|745
1610200500000|2021-01-09 13:55:00|455.39|451.39|456.74|452.74|457.14|453.14|454.43|450.43|622
1610200800000|2021-01-09 14:00:00|456.75|452.75|458.82|454.82|458.83|454.83|456.75|452.75|655
1610201100000|2021-01-09 14:05:00|458.99|454.99|460.54|456.54|460.85|456.85|456.85|452.85|722
1610201400000|2021-01-09 14:10:00|460.49|456.49|461.7|457.7|462.87|458.87|459.85|455.85|759
1610201700000|2021-01-09 14:15:00|461.69|457.69|459.71|455.71|461.98|457.98|459.07|455.07|821
1610202000000|2021-01-09 14:20:00|459.7|455.7|459.63|455.63|460.33|456.33|458.67|454.67|616
1610202300000|2021-01-09 14:25:00|459.64|455.64|460.67|456.67|461.62|457.62|459.42|455.42|650
1610202600000|2021-01-09 14:30:00|460.69|456.69|461.75|457.75|463.33|459.33|460.1|456.1|851
1610202900000|2021-01-09 14:35:00|461.76|457.76|463.15|459.15|464.84|460.84|461.72|457.72|648
1610203200000|2021-01-09 14:40:00|463.16|459.16|464.36|460.36|466.55|462.55|462.91|458.91|761
1610203500000|2021-01-09 14:45:00|464.31|460.31|461.88|457.88|466.94|462.94|461.88|457.88|890
1610203800000|2021-01-09 14:50:00|461.86|457.86|462.67|458.67|463.45|459.45|461.84|457.84|674
1610204100000|2021-01-09 14:55:00|462.66|458.66|458.72|454.72|462.96|458.96|457.39|453.39|751
1610204400000|2021-01-09 15:00:00|458.58|454.58|460.85|456.85|461.17|457.17|458.58|454.58|635
1610204700000|2021-01-09 15:05:00|460.87|456.87|460.46|456.46|461.26|457.26|460.12|456.12|527
1610205000000|2021-01-09 15:10:00|460.45|456.45|450.14|446.14|460.45|456.45|450.1|446.1|935
1610205300000|2021-01-09 15:15:00|450.15|446.15|453.92|449.92|454.01|450.01|449.21|445.21|835
1610205600000|2021-01-09 15:20:00|453.93|449.93|453.85|449.85|454.83|450.83|453.04|449.04|722
1610205900000|2021-01-09 15:25:00|453.8|449.8|455.4|451.4|456.16|452.16|453.76|449.76|644
1610206200000|2021-01-09 15:30:00|455.42|451.42|457.26|453.26|457.33|453.33|455.36|451.36|685
1610206500000|2021-01-09 15:35:00|457.27|453.27|456.72|452.72|457.36|453.36|456.42|452.42|598
1610206800000|2021-01-09 15:40:00|456.68|452.68|457.85|453.85|457.86|453.86|456.55|452.55|574
1610207100000|2021-01-09 15:45:00|457.8|453.8|460.29|456.29|461.68|457.68|457.46|453.46|735
1610207400000|2021-01-09 15:50:00|460.27|456.27|457.9|453.9|461.32|457.32|456.77|452.77|757
1610207700000|2021-01-09 15:55:00|457.91|453.91|461.8|457.8|461.95|457.95|457.9|453.9|706
1610208000000|2021-01-09 16:00:00|461.81|457.81|460.1|456.1|463.66|459.66|458.3|454.3|966
1610208300000|2021-01-09 16:05:00|460.11|456.11|472.68|468.68|475.97|471.97|460.11|456.11|971
1610208600000|2021-01-09 16:10:00|472.69|468.69|468.67|464.67|475.58|471.58|467.34|463.34|879
1610208900000|2021-01-09 16:15:00|468.7|464.7|473.01|469.01|473.29|469.29|468.63|464.63|829
1610209200000|2021-01-09 16:20:00|473.02|469.02|471.64|467.64|473.27|469.27|469.54|465.54|905
1610209500000|2021-01-09 16:25:00|471.62|467.62|475.74|471.74|479.57|475.57|471.53|467.53|859
1610209800000|2021-01-09 16:30:00|475.77|471.77|479.34|475.34|480.42|476.42|475.05|471.05|890
1610210100000|2021-01-09 16:35:00|479.33|475.33|479.24|475.24|484.7|480.7|477.6|473.6|874
1610210400000|2021-01-09 16:40:00|479.28|475.28|496.32|492.32|496.32|492.32|478.84|474.84|945
1610210700000|2021-01-09 16:45:00|496.38|492.38|513.46|509.46|513.68|509.68|496.35|492.35|1059
1610211000000|2021-01-09 16:50:00|513.55|509.55|505.91|501.91|518.06|514.06|505.91|501.91|1085
1610211300000|2021-01-09 16:55:00|505.97|501.97|503.63|499.63|505.97|501.97|496.88|492.88|1029
1610211600000|2021-01-09 17:00:00|503.67|499.67|504.54|500.54|508.97|504.97|499.94|495.94|1003
1610211900000|2021-01-09 17:05:00|504.83|500.83|502.16|498.16|505.13|501.13|498.19|494.19|959
1610212200000|2021-01-09 17:10:00|502.12|498.12|509.61|505.61|510.36|506.36|501.51|497.51|788
1610212500000|2021-01-09 17:15:00|509.51|505.51|508.16|504.16|509.66|505.66|505.96|501.96|798
1610212800000|2021-01-09 17:20:00|508.26|504.26|500.79|496.79|508.26|504.26|499.12|495.12|806
1610213100000|2021-01-09 17:25:00|500.26|496.26|494.78|490.78|500.81|496.81|493.93|489.93|822
1610213400000|2021-01-09 17:30:00|494.77|490.77|501.3|497.3|501.47|497.47|494.74|490.74|704
1610213700000|2021-01-09 17:35:00|501.24|497.24|495.34|491.34|501.35|497.35|495.18|491.18|656
1610214000000|2021-01-09 17:40:00|495.4|491.4|499.77|495.77|500.18|496.18|495.07|491.07|618
1610214300000|2021-01-09 17:45:00|499.75|495.75|498.63|494.63|499.75|495.75|496.52|492.52|513
1610214600000|2021-01-09 17:50:00|498.64|494.64|502.38|498.38|503.54|499.54|498.63|494.63|638
1610214900000|2021-01-09 17:55:00|502.37|498.37|502.85|498.85|505.96|501.96|501.31|497.31|706
1610215200000|2021-01-09 18:00:00|502.86|498.86|500.52|496.52|503.53|499.53|499.29|495.29|824
1610215500000|2021-01-09 18:05:00|500.53|496.53|500.05|496.05|503.97|499.97|499.81|495.81|683
1610215800000|2021-01-09 18:10:00|500.06|496.06|500.43|496.43|500.49|496.49|498.47|494.47|620
1610216100000|2021-01-09 18:15:00|500.46|496.46|503.29|499.29|504.8|500.8|500.28|496.28|675
1610216400000|2021-01-09 18:20:00|503.32|499.32|507.38|503.38|507.38|503.38|501.83|497.83|521
1610216700000|2021-01-09 18:25:00|507.46|503.46|505.75|501.75|507.59|503.59|505.29|501.29|647
1610217000000|2021-01-09 18:30:00|505.76|501.76|508.58|504.58|508.61|504.61|504.83|500.83|481
1610217300000|2021-01-09 18:35:00|508.59|504.59|511.26|507.26|512.14|508.14|507.44|503.44|667
1610217600000|2021-01-09 18:40:00|511.25|507.25|510.92|506.92|511.73|507.73|508.01|504.01|617
1610217900000|2021-01-09 18:45:00|510.94|506.94|510|506|512.77|508.77|508.6|504.6|614
1610218200000|2021-01-09 18:50:00|509.99|505.99|512.61|508.61|513.52|509.52|509.96|505.96|437
1610218500000|2021-01-09 18:55:00|512.56|508.56|519.64|515.64|522.03|518.03|511.74|507.74|695
1610218800000|2021-01-09 19:00:00|519.67|515.67|530.69|526.69|531.37|527.37|518.9|514.9|908
1610219100000|2021-01-09 19:05:00|530.66|526.66|539.37|535.37|541.13|537.13|528.16|524.16|908
1610219400000|2021-01-09 19:10:00|539.24|535.24|546.25|542.25|551.95|547.95|538.61|534.61|923
1610219700000|2021-01-09 19:15:00|546.27|542.27|542.08|538.08|546.28|542.28|535.06|531.06|1000
1610220000000|2021-01-09 19:20:00|542.03|538.03|538.17|534.17|542.18|538.18|535.62|531.62|872
1610220300000|2021-01-09 19:25:00|538.19|534.19|540.8|536.8|542.28|538.28|535.81|531.81|648
1610220600000|2021-01-09 19:30:00|540.73|536.73|532.67|528.67|540.78|536.78|532.26|528.26|781
1610220900000|2021-01-09 19:35:00|532.66|528.66|532.11|528.11|534.6|530.6|532.07|528.07|567
1610221200000|2021-01-09 19:40:00|532.2|528.2|532.07|528.07|533.71|529.71|531.29|527.29|529
1610221500000|2021-01-09 19:45:00|532.08|528.08|540.9|536.9|540.93|536.93|532.08|528.08|590
1610221800000|2021-01-09 19:50:00|540.89|536.89|544.35|540.35|549.76|545.76|539.46|535.46|806
1610222100000|2021-01-09 19:55:00|544.34|540.34|551.61|547.61|552.17|548.17|539.81|535.81|769
1610222400000|2021-01-09 20:00:00|551.8|547.8|568.81|564.81|568.82|564.82|547.37|543.37|886
1610222700000|2021-01-09 20:05:00|569.05|565.05|557.76|553.76|573.19|569.19|552.36|548.36|1020
1610223000000|2021-01-09 20:10:00|557.75|553.75|548.32|544.32|559.59|555.59|547.49|543.49|962
1610223300000|2021-01-09 20:15:00|548.35|544.35|557.84|553.84|562.23|558.23|548.1|544.1|912
1610223600000|2021-01-09 20:20:00|557.88|553.88|558.47|554.47|560.86|556.86|554.77|550.77|876
1610223900000|2021-01-09 20:25:00|558.5|554.5|547.96|543.96|558.5|554.5|546.61|542.61|748
1610224200000|2021-01-09 20:30:00|547.92|543.92|551.5|547.5|551.95|547.95|544.35|540.35|811
1610224500000|2021-01-09 20:35:00|551.48|547.48|546.87|542.87|553.22|549.22|545.47|541.47|811
1610224800000|2021-01-09 20:40:00|546.89|542.89|544.48|540.48|550.05|546.05|543.59|539.59|760
1610225100000|2021-01-09 20:45:00|544.45|540.45|544.62|540.62|544.62|540.62|539.63|535.63|851
1610225400000|2021-01-09 20:50:00|544.64|540.64|545.67|541.67|546.81|542.81|541.29|537.29|676
1610225700000|2021-01-09 20:55:00|545.66|541.66|553.69|549.69|557.28|553.28|542.89|538.89|666
1610226000000|2021-01-09 21:00:00|553.57|549.57|554.73|550.73|560.68|556.68|550.22|546.22|822
1610226300000|2021-01-09 21:05:00|554.6|550.6|546.01|542.01|554.62|550.62|544.45|540.45|900
1610226600000|2021-01-09 21:10:00|546|542|547.79|543.79|548.88|544.88|545.84|541.84|710
1610226900000|2021-01-09 21:15:00|547.75|543.75|543.69|539.69|549.44|545.44|543.26|539.26|584
1610227200000|2021-01-09 21:20:00|543.7|539.7|539.32|535.32|544.43|540.43|538.48|534.48|723
1610227500000|2021-01-09 21:25:00|539.31|535.31|544.01|540.01|545.17|541.17|538.68|534.68|700
1610227800000|2021-01-09 21:30:00|544|540|541.98|537.98|546.79|542.79|540.61|536.61|767
1610228100000|2021-01-09 21:35:00|541.97|537.97|546.14|542.14|547.06|543.06|541.57|537.57|739
1610228400000|2021-01-09 21:40:00|546.13|542.13|545.96|541.96|547.03|543.03|544.76|540.76|578
1610228700000|2021-01-09 21:45:00|545.95|541.95|545.96|541.96|546.85|542.85|545|541|624
1610229000000|2021-01-09 21:50:00|545.95|541.95|545.69|541.69|546.97|542.97|544.62|540.62|648
1610229300000|2021-01-09 21:55:00|545.68|541.68|549.92|545.92|550.45|546.45|545.68|541.68|624
1610229600000|2021-01-09 22:00:00|549.93|545.93|548.37|544.37|550.82|546.82|547.33|543.33|593
1610229900000|2021-01-09 22:05:00|548.31|544.31|554.49|550.49|554.6|550.6|547.12|543.12|268
1610230200000|2021-01-09 22:10:00|554.59|550.59|555.97|551.97|556.07|552.07|553.66|549.66|267
1610230500000|2021-01-09 22:15:00|555.96|551.96|551.19|547.19|556.07|552.07|551.19|547.19|269
1610230800000|2021-01-09 22:20:00|550.89|546.89|550.06|546.06|551.03|547.03|549.69|545.69|177
1610231100000|2021-01-09 22:25:00|550.11|546.11|550.3|546.3|551.2|547.2|550.11|546.11|118
1610231400000|2021-01-09 22:30:00|550.26|546.26|550.1|546.1|551.1|547.1|549.17|545.17|259
1610231700000|2021-01-09 22:35:00|549.96|545.96|549.49|545.49|553.91|549.91|548.54|544.54|256
1610232000000|2021-01-09 22:40:00|549.36|545.36|553.81|549.81|555.16|551.16|549.32|545.32|85
1610232300000|2021-01-09 22:45:00|553.75|549.75|552.03|548.03|555.15|551.15|551.07|547.07|261
1610232600000|2021-01-09 22:50:00|552.08|548.08|549.66|545.66|553.55|549.55|549.07|545.07|104
1610232900000|2021-01-09 22:55:00|549.81|545.81|548.17|544.17|549.81|545.81|548.17|544.17|47
1610233200000|2021-01-09 23:00:00|547.95|543.95|549.64|545.64|551.6|547.6|547.48|543.48|120
1610233500000|2021-01-09 23:05:00|549.48|545.48|553.85|549.85|555.02|551.02|549.48|545.48|371
1610233800000|2021-01-09 23:10:00|553.84|549.84|550.44|546.44|553.97|549.97|550.17|546.17|393
1610234100000|2021-01-09 23:15:00|550.46|546.46|560.39|556.39|563.8|559.8|549.5|545.5|644
1610234400000|2021-01-09 23:20:00|560.4|556.4|555.2|551.2|560.65|556.65|551.88|547.88|830
1610234700000|2021-01-09 23:25:00|555.21|551.21|557.34|553.34|557.67|553.67|553.89|549.89|683
1610235000000|2021-01-09 23:30:00|557.33|553.33|559.57|555.57|559.59|555.59|556.61|552.61|485
1610235300000|2021-01-09 23:35:00|559.53|555.53|568.52|564.52|569.73|565.73|559.18|555.18|790
1610235600000|2021-01-09 23:40:00|568.47|564.47|576.27|572.27|577.81|573.81|564.68|560.68|943
1610235900000|2021-01-09 23:45:00|576.32|572.32|588.87|584.87|590.96|586.96|576.13|572.13|976
1610236200000|2021-01-09 23:50:00|589|585|580|576|590.79|586.79|578.49|574.49|1005
1610236500000|2021-01-09 23:55:00|579.98|575.98|578.92|574.92|579.98|575.98|574.27|570.27|944
1610236800000|2021-01-10 00:00:00|578.99|574.99|578.18|574.18|587.62|583.62|576.5|572.5|987
1610237100000|2021-01-10 00:05:00|577.87|573.87|572.32|568.32|577.87|573.87|569.7|565.7|1005
1610237400000|2021-01-10 00:10:00|572.31|568.31|572.78|568.78|575.19|571.19|568.66|564.66|724
1610237700000|2021-01-10 00:15:00|572.8|568.8|565.04|561.04|572.89|568.89|564.23|560.23|857
1610238000000|2021-01-10 00:20:00|565.18|561.18|575.52|571.52|576.72|572.72|564.99|560.99|866
1610238300000|2021-01-10 00:25:00|575.87|571.87|570.19|566.19|575.89|571.89|568.27|564.27|809
1610238600000|2021-01-10 00:30:00|570.2|566.2|568.34|564.34|571.52|567.52|567.34|563.34|752
1610238900000|2021-01-10 00:35:00|568.36|564.36|563.87|559.87|570.44|566.44|563|559|738
1610239200000|2021-01-10 00:40:00|563.8|559.8|566.91|562.91|567.97|563.97|563.21|559.21|756
1610239500000|2021-01-10 00:45:00|566.94|562.94|569.88|565.88|571.05|567.05|565.35|561.35|538
1610239800000|2021-01-10 00:50:00|569.87|565.87|568.4|564.4|571|567|567.85|563.85|530
1610240100000|2021-01-10 00:55:00|568.43|564.43|573.41|569.41|573.41|569.41|567.6|563.6|411
1610240400000|2021-01-10 01:00:00|573.4|569.4|567.68|563.68|575.58|571.58|567.67|563.67|666
1610240700000|2021-01-10 01:05:00|567.7|563.7|569.24|565.24|569.67|565.67|567.68|563.68|431
1610241000000|2021-01-10 01:10:00|569.29|565.29|577.88|573.88|578.5|574.5|569.24|565.24|762
1610241300000|2021-01-10 01:15:00|577.94|573.94|579.4|575.4|584.25|580.25|577.94|573.94|787
1610241600000|2021-01-10 01:20:00|579.39|575.39|573.04|569.04|579.41|575.41|569.55|565.55|704
1610241900000|2021-01-10 01:25:00|572.86|568.86|574.3|570.3|576.51|572.51|572.79|568.79|486
1610242200000|2021-01-10 01:30:00|574.31|570.31|569.23|565.23|574.37|570.37|569.06|565.06|499
1610242500000|2021-01-10 01:35:00|569.21|565.21|566.7|562.7|571.18|567.18|566.1|562.1|570
1610242800000|2021-01-10 01:40:00|566.6|562.6|567.96|563.96|568.08|564.08|565.56|561.56|363
1610243100000|2021-01-10 01:45:00|567.84|563.84|568.11|564.11|569.84|565.84|566.4|562.4|274
1610243400000|2021-01-10 01:50:00|568.27|564.27|568.74|564.74|570.66|566.66|568.1|564.1|122
1610243700000|2021-01-10 01:55:00|568.64|564.64|568.23|564.23|570.68|566.68|568.08|564.08|328
1610244000000|2021-01-10 02:00:00|568.18|564.18|571.15|567.15|571.28|567.28|567.61|563.61|351
1610244300000|2021-01-10 02:05:00|571.14|567.14|568.98|564.98|571.14|567.14|567.16|563.16|383
1610244600000|2021-01-10 02:10:00|568.91|564.91|570.13|566.13|570.88|566.88|568.91|564.91|144
1610244900000|2021-01-10 02:15:00|570.12|566.12|571.33|567.33|571.54|567.54|567.39|563.39|289
1610245200000|2021-01-10 02:20:00|571.26|567.26|571.8|567.8|573.78|569.78|569.51|565.51|175
1610245500000|2021-01-10 02:25:00|571.87|567.87|569.27|565.27|573.37|569.37|569.13|565.13|365
1610245800000|2021-01-10 02:30:00|569.24|565.24|570.05|566.05|571.58|567.58|569.12|565.12|477
1610246100000|2021-01-10 02:35:00|570.06|566.06|568.88|564.88|570.3|566.3|567.06|563.06|416
1610246400000|2021-01-10 02:40:00|568.9|564.9|570.02|566.02|570.72|566.72|567.89|563.89|317
1610246700000|2021-01-10 02:45:00|570.09|566.09|572.52|568.52|573.1|569.1|569.89|565.89|348
1610247000000|2021-01-10 02:50:00|572.57|568.57|575.62|571.62|575.63|571.63|571.39|567.39|432
1610247300000|2021-01-10 02:55:00|575.61|571.61|577.22|573.22|580.98|576.98|575.6|571.6|678
1610247600000|2021-01-10 03:00:00|577.32|573.32|573.44|569.44|577.99|573.99|572.89|568.89|517
1610247900000|2021-01-10 03:05:00|573.39|569.39|570.61|566.61|574.01|570.01|570.61|566.61|523
1610248200000|2021-01-10 03:10:00|570.6|566.6|572.41|568.41|574.35|570.35|570.56|566.56|443
1610248500000|2021-01-10 03:15:00|572.42|568.42|570.7|566.7|573.28|569.28|568.34|564.34|584
1610248800000|2021-01-10 03:20:00|570.69|566.69|572.26|568.26|573.07|569.07|570.41|566.41|524
1610249100000|2021-01-10 03:25:00|572.27|568.27|577.79|573.79|578.42|574.42|572.23|568.23|598
1610249400000|2021-01-10 03:30:00|577.88|573.88|580.87|576.87|582.65|578.65|577.63|573.63|807
1610249700000|2021-01-10 03:35:00|580.96|576.96|576.16|572.16|580.96|576.96|575.81|571.81|583
1610250000000|2021-01-10 03:40:00|576.19|572.19|577.19|573.19|577.19|573.19|574.83|570.83|510
1610250300000|2021-01-10 03:45:00|577.28|573.28|577.67|573.67|580.1|576.1|576.47|572.47|505
1610250600000|2021-01-10 03:50:00|577.7|573.7|577.41|573.41|580.74|576.74|577.19|573.19|604
1610250900000|2021-01-10 03:55:00|577.49|573.49|575.21|571.21|577.55|573.55|573.94|569.94|614
1610251200000|2021-01-10 04:00:00|575.23|571.23|580.57|576.57|580.57|576.57|574|570|514
1610251500000|2021-01-10 04:05:00|581|577|597.38|593.38|597.38|593.38|581|577|797
1610251800000|2021-01-10 04:10:00|597.53|593.53|598.42|594.42|600.61|596.61|593.87|589.87|904
1610252100000|2021-01-10 04:15:00|598.7|594.7|600.24|596.24|608.16|604.16|598.03|594.03|959
1610252400000|2021-01-10 04:20:00|600.13|596.13|599.68|595.68|601.32|597.32|595.88|591.88|897
1610252700000|2021-01-10 04:25:00|599.65|595.65|596.27|592.27|599.95|595.95|593.95|589.95|788
1610253000000|2021-01-10 04:30:00|596.31|592.31|599.19|595.19|599.19|595.19|590.6|586.6|747
1610253300000|2021-01-10 04:35:00|599.18|595.18|597.16|593.16|600.03|596.03|595.01|591.01|715
1610253600000|2021-01-10 04:40:00|597.2|593.2|599.23|595.23|600.45|596.45|596.26|592.26|751
1610253900000|2021-01-10 04:45:00|599.25|595.25|603.92|599.92|606.73|602.73|599.15|595.15|763
1610254200000|2021-01-10 04:50:00|603.9|599.9|618.54|614.54|619.08|615.08|602.72|598.72|963
1610254500000|2021-01-10 04:55:00|618.53|614.53|621.78|617.78|627.82|623.82|616.19|612.19|956
1610254800000|2021-01-10 05:00:00|622.88|618.88|624.56|620.56|631.37|627.37|618.84|614.84|1014
1610255100000|2021-01-10 05:05:00|624.57|620.57|632.9|628.9|632.99|628.99|624.28|620.28|844
1610255400000|2021-01-10 05:10:00|632.91|628.91|626.42|622.42|632.91|628.91|623.43|619.43|924
1610255700000|2021-01-10 05:15:00|626.12|622.12|628.73|624.73|628.73|624.73|623.4|619.4|750
1610256000000|2021-01-10 05:20:00|628.79|624.79|626.07|622.07|629.49|625.49|625.13|621.13|808
1610256300000|2021-01-10 05:25:00|626.08|622.08|622.48|618.48|626.37|622.37|621.74|617.74|717
1610256600000|2021-01-10 05:30:00|622.49|618.49|622.68|618.68|623.35|619.35|619.38|615.38|717
1610256900000|2021-01-10 05:35:00|622.64|618.64|616.36|612.36|623.07|619.07|615.71|611.71|775
1610257200000|2021-01-10 05:40:00|616.32|612.32|611.37|607.37|616.74|612.74|611.13|607.13|918
1610257500000|2021-01-10 05:45:00|611.44|607.44|606.61|602.61|614.26|610.26|606.08|602.08|706
1610257800000|2021-01-10 05:50:00|606.67|602.67|605.25|601.25|608.97|604.97|602.94|598.94|910
1610258100000|2021-01-10 05:55:00|605.33|601.33|611.9|607.9|611.94|607.94|604.68|600.68|841
1610258400000|2021-01-10 06:00:00|611.86|607.86|608.1|604.1|611.99|607.99|607.39|603.39|730
1610258700000|2021-01-10 06:05:00|608.09|604.09|614.79|610.79|618.19|614.19|607.6|603.6|896
1610259000000|2021-01-10 06:10:00|614.8|610.8|612.93|608.93|617.33|613.33|612.12|608.12|578
1610259300000|2021-01-10 06:15:00|612.95|608.95|612.6|608.6|615.57|611.57|612.5|608.5|524
1610259600000|2021-01-10 06:20:00|612.58|608.58|610.73|606.73|612.69|608.69|608.64|604.64|621
1610259900000|2021-01-10 06:25:00|610.74|606.74|607.97|603.97|613.28|609.28|607.97|603.97|739
1610260200000|2021-01-10 06:30:00|607.93|603.93|615.09|611.09|615.25|611.25|607.69|603.69|625
1610260500000|2021-01-10 06:35:00|615.11|611.11|613.79|609.79|615.98|611.98|613.2|609.2|594
1610260800000|2021-01-10 06:40:00|613.8|609.8|610.79|606.79|614.79|610.79|610.55|606.55|682
1610261100000|2021-01-10 06:45:00|610.82|606.82|608.73|604.73|610.99|606.99|608.59|604.59|558
1610261400000|2021-01-10 06:50:00|608.67|604.67|612.67|608.67|612.97|608.97|608.67|604.67|414
1610261700000|2021-01-10 06:55:00|612.6|608.6|611.8|607.8|612.78|608.78|610.73|606.73|423
1610262000000|2021-01-10 07:00:00|611.73|607.73|615.9|611.9|615.9|611.9|609.87|605.87|592
1610262300000|2021-01-10 07:05:00|615.92|611.92|624.14|620.14|625.57|621.57|615.84|611.84|783
1610262600000|2021-01-10 07:10:00|624.12|620.12|623.56|619.56|625.84|621.84|621.99|617.99|816
1610262900000|2021-01-10 07:15:00|623.49|619.49|618.63|614.63|623.6|619.6|618.36|614.36|823
1610263200000|2021-01-10 07:20:00|618.62|614.62|619.98|615.98|621.03|617.03|618.42|614.42|663
1610263500000|2021-01-10 07:25:00|619.97|615.97|622.78|618.78|627.19|623.19|618.53|614.53|773
1610263800000|2021-01-10 07:30:00|622.75|618.75|622.15|618.15|628.07|624.07|620.73|616.73|836
1610264100000|2021-01-10 07:35:00|621.93|617.93|620.6|616.6|622.81|618.81|619.37|615.37|566
1610264400000|2021-01-10 07:40:00|620.52|616.52|619.82|615.82|621.92|617.92|619.62|615.62|511
1610264700000|2021-01-10 07:45:00|619.79|615.79|618.97|614.97|622|618|618.87|614.87|706
1610265000000|2021-01-10 07:50:00|619.11|615.11|620.93|616.93|621.73|617.73|618.67|614.67|657
1610265300000|2021-01-10 07:55:00|620.65|616.65|618.48|614.48|620.99|616.99|618.33|614.33|741
1610265600000|2021-01-10 08:00:00|618.39|614.39|615.07|611.07|620|616|612.17|608.17|811
1610265900000|2021-01-10 08:05:00|615.11|611.11|612.34|608.34|615.11|611.11|611.47|607.47|866
1610266200000|2021-01-10 08:10:00|612.4|608.4|610.62|606.62|613.28|609.28|609.36|605.36|670
1610266500000|2021-01-10 08:15:00|610.59|606.59|610.88|606.88|612.64|608.64|609.53|605.53|620
1610266800000|2021-01-10 08:20:00|610.9|606.9|612.14|608.14|612.61|608.61|608.46|604.46|678
1610267100000|2021-01-10 08:25:00|612.16|608.16|611.74|607.74|613.9|609.9|611.65|607.65|642
1610267400000|2021-01-10 08:30:00|611.66|607.66|613.18|609.18|613.81|609.81|610.06|606.06|658
1610267700000|2021-01-10 08:35:00|613.15|609.15|614.04|610.04|614.7|610.7|612.64|608.64|594
1610268000000|2021-01-10 08:40:00|614.03|610.03|613.48|609.48|614.04|610.04|612.54|608.54|535
1610268300000|2021-01-10 08:45:00|613.49|609.49|613.2|609.2|613.49|609.49|608.79|604.79|820
1610268600000|2021-01-10 08:50:00|613.28|609.28|618|614|619.87|615.87|612.69|608.69|695
1610268900000|2021-01-10 08:55:00|618.03|614.03|616.85|612.85|620|616|615.44|611.44|790
1610269200000|2021-01-10 09:00:00|616.87|612.87|613.72|609.72|617.6|613.6|612.5|608.5|757
1610269500000|2021-01-10 09:05:00|613.78|609.78|612.53|608.53|614.22|610.22|612.36|608.36|667
1610269800000|2021-01-10 09:10:00|612.56|608.56|613.26|609.26|613.78|609.78|611.58|607.58|779
1610270100000|2021-01-10 09:15:00|613.25|609.25|610.96|606.96|613.31|609.31|608.26|604.26|778
1610270400000|2021-01-10 09:20:00|610.97|606.97|609.72|605.72|611.9|607.9|608.33|604.33|764
1610270700000|2021-01-10 09:25:00|609.71|605.71|608.88|604.88|609.89|605.89|607.02|603.02|640
1610271000000|2021-01-10 09:30:00|608.9|604.9|612.4|608.4|613.43|609.43|608.25|604.25|731
1610271300000|2021-01-10 09:35:00|612.36|608.36|611.96|607.96|614.99|610.99|610.58|606.58|634
1610271600000|2021-01-10 09:40:00|611.98|607.98|610.06|606.06|612.08|608.08|608.4|604.4|696
1610271900000|2021-01-10 09:45:00|610.07|606.07|612.58|608.58|613.13|609.13|608.95|604.95|612
1610272200000|2021-01-10 09:50:00|612.48|608.48|608.81|604.81|612.53|608.53|608.15|604.15|687
1610272500000|2021-01-10 09:55:00|608.8|604.8|591.32|587.32|609.63|605.63|589.02|585.02|965
1610272800000|2021-01-10 10:00:00|591.43|587.43|593.22|589.22|593.69|589.69|583.39|579.39|1020
1610273100000|2021-01-10 10:05:00|593.21|589.21|599.77|595.77|599.79|595.79|593.18|589.18|828
1610273400000|2021-01-10 10:10:00|599.78|595.78|597.14|593.14|602.14|598.14|597.14|593.14|824
1610273700000|2021-01-10 10:15:00|597.12|593.12|593.64|589.64|600.38|596.38|593.62|589.62|846
1610274000000|2021-01-10 10:20:00|593.66|589.66|582.3|578.3|593.96|589.96|574.18|570.18|999
1610274300000|2021-01-10 10:25:00|582.34|578.34|582.15|578.15|585.6|581.6|579.09|575.09|954
1610274600000|2021-01-10 10:30:00|582.12|578.12|570.27|566.27|588.15|584.15|568.98|564.98|1088
1610274900000|2021-01-10 10:35:00|570.32|566.32|579.74|575.74|580.43|576.43|566.96|562.96|1011
1610275200000|2021-01-10 10:40:00|579.79|575.79|584.29|580.29|585.17|581.17|579.02|575.02|844
1610275500000|2021-01-10 10:45:00|584.17|580.17|590.03|586.03|592.33|588.33|583.98|579.98|901
1610275800000|2021-01-10 10:50:00|590.01|586.01|591.06|587.06|594.38|590.38|587.41|583.41|945
1610276100000|2021-01-10 10:55:00|591.1|587.1|588.46|584.46|591.23|587.23|584.69|580.69|863
1610276400000|2021-01-10 11:00:00|588.45|584.45|582.58|578.58|588.45|584.45|580.64|576.64|978
1610276700000|2021-01-10 11:05:00|582.55|578.55|583.72|579.72|589.43|585.43|581.95|577.95|847
1610277000000|2021-01-10 11:10:00|583.71|579.71|581.6|577.6|586.84|582.84|581.39|577.39|925
1610277300000|2021-01-10 11:15:00|581.57|577.57|578.87|574.87|586.05|582.05|576.89|572.89|917
1610277600000|2021-01-10 11:20:00|578.98|574.98|559.43|555.43|579.31|575.31|557.52|553.52|1007
1610277900000|2021-01-10 11:25:00|559.4|555.4|557.77|553.77|567.43|563.43|556.57|552.57|1058
1610278200000|2021-01-10 11:30:00|557.87|553.87|568.73|564.73|568.98|564.98|556.87|552.87|1021
1610278500000|2021-01-10 11:35:00|568.71|564.71|565.17|561.17|571.96|567.96|564.25|560.25|1053
1610278800000|2021-01-10 11:40:00|565.12|561.12|561.5|557.5|565.14|561.14|551.92|547.92|1033
1610279100000|2021-01-10 11:45:00|561.2|557.2|566.36|562.36|566.94|562.94|558.16|554.16|1028
1610279400000|2021-01-10 11:50:00|566.32|562.32|566.63|562.63|569.8|565.8|564.89|560.89|990
1610279700000|2021-01-10 11:55:00|566.77|562.77|560.99|556.99|569.12|565.12|560.26|556.26|993
1610280000000|2021-01-10 12:00:00|560.96|556.96|563.03|559.03|568.53|564.53|556.6|552.6|1042
1610280300000|2021-01-10 12:05:00|563.1|559.1|563.55|559.55|565.71|561.71|553.23|549.23|1020
1610280600000|2021-01-10 12:10:00|563.49|559.49|579.02|575.02|579.79|575.79|563.49|559.49|1026
1610280900000|2021-01-10 12:15:00|579.04|575.04|583.24|579.24|584.31|580.31|578.77|574.77|1054
1610281200000|2021-01-10 12:20:00|583.26|579.26|585.67|581.67|589.67|585.67|582.82|578.82|997
1610281500000|2021-01-10 12:25:00|585.6|581.6|587.22|583.22|590.81|586.81|585.27|581.27|827
1610281800000|2021-01-10 12:30:00|587.32|583.32|590.47|586.47|592.59|588.59|586.39|582.39|832
1610282100000|2021-01-10 12:35:00|590.46|586.46|588.26|584.26|591.08|587.08|588.26|584.26|796
1610282400000|2021-01-10 12:40:00|588.18|584.18|584.97|580.97|588.46|584.46|582.88|578.88|930
1610282700000|2021-01-10 12:45:00|585.05|581.05|583.34|579.34|587.77|583.77|582.12|578.12|850
1610283000000|2021-01-10 12:50:00|583.38|579.38|588.29|584.29|590.44|586.44|583.12|579.12|716
1610283300000|2021-01-10 12:55:00|588.28|584.28|587.91|583.91|588.61|584.61|586.11|582.11|811
1610283600000|2021-01-10 13:00:00|587.95|583.95|592.17|588.17|592.22|588.22|583.82|579.82|880
1610283900000|2021-01-10 13:05:00|592.13|588.13|598.71|594.71|599.11|595.11|591.37|587.37|875
1610284200000|2021-01-10 13:10:00|598.82|594.82|606.26|602.26|607.63|603.63|597.25|593.25|945
1610284500000|2021-01-10 13:15:00|606.16|602.16|605.39|601.39|611.51|607.51|604.79|600.79|1006
1610284800000|2021-01-10 13:20:00|605.4|601.4|605.77|601.77|607.69|603.69|602.91|598.91|897
1610285100000|2021-01-10 13:25:00|605.58|601.58|606.92|602.92|606.99|602.99|603.51|599.51|826
1610285400000|2021-01-10 13:30:00|606.93|602.93|619.06|615.06|620.87|616.87|606.84|602.84|894
1610285700000|2021-01-10 13:35:00|619.09|615.09|615.81|611.81|619.79|615.79|613.65|609.65|993
1610286000000|2021-01-10 13:40:00|615.88|611.88|613.94|609.94|616.54|612.54|612.87|608.87|876
1610286300000|2021-01-10 13:45:00|613.93|609.93|610.28|606.28|616.76|612.76|608.88|604.88|843
1610286600000|2021-01-10 13:50:00|610.31|606.31|607.28|603.28|610.31|606.31|607.11|603.11|867
1610286900000|2021-01-10 13:55:00|607.26|603.26|612.58|608.58|613.08|609.08|607.25|603.25|792
1610287200000|2021-01-10 14:00:00|612.44|608.44|601.8|597.8|612.44|608.44|600.82|596.82|945
1610287500000|2021-01-10 14:05:00|601.64|597.64|604.74|600.74|607.21|603.21|601.64|597.64|795
1610287800000|2021-01-10 14:10:00|604.73|600.73|605.12|601.12|606.69|602.69|601.47|597.47|836
1610288100000|2021-01-10 14:15:00|605.05|601.05|595.34|591.34|605.25|601.25|594.65|590.65|885
1610288400000|2021-01-10 14:20:00|595.51|591.51|598.25|594.25|598.62|594.62|594.89|590.89|829
1610288700000|2021-01-10 14:25:00|598.3|594.3|603.55|599.55|606.08|602.08|598.02|594.02|704
1610289000000|2021-01-10 14:30:00|603.54|599.54|605.76|601.76|608.22|604.22|602.77|598.77|788
1610289300000|2021-01-10 14:35:00|605.74|601.74|596.61|592.61|605.8|601.8|595.46|591.46|974
1610289600000|2021-01-10 14:40:00|596.45|592.45|595.26|591.26|598.57|594.57|594.76|590.76|902
1610289900000|2021-01-10 14:45:00|595.22|591.22|584.59|580.59|595.23|591.23|583.29|579.29|1065
1610290200000|2021-01-10 14:50:00|584.61|580.61|574.69|570.69|584.75|580.75|573.01|569.01|1076
1610290500000|2021-01-10 14:55:00|574.74|570.74|583.11|579.11|584.52|580.52|574.73|570.73|950
1610290800000|2021-01-10 15:00:00|583.19|579.19|576.22|572.22|584.73|580.73|575.73|571.73|982
1610291100000|2021-01-10 15:05:00|576.17|572.17|570.24|566.24|578.8|574.8|567.45|563.45|1027
1610291400000|2021-01-10 15:10:00|570.28|566.28|586.35|582.35|586.38|582.38|570.16|566.16|890
1610291700000|2021-01-10 15:15:00|586.42|582.42|589.4|585.4|592.02|588.02|586.33|582.33|919
1610292000000|2021-01-10 15:20:00|589.44|585.44|593.13|589.13|595.42|591.42|587.79|583.79|907
1610292300000|2021-01-10 15:25:00|593.06|589.06|592.14|588.14|596.09|592.09|590.69|586.69|833
1610292600000|2021-01-10 15:30:00|592.11|588.11|590.64|586.64|592.11|588.11|588.99|584.99|694
1610292900000|2021-01-10 15:35:00|590.71|586.71|585.86|581.86|591.04|587.04|584|580|725
1610293200000|2021-01-10 15:40:00|585.85|581.85|592.17|588.17|592.89|588.89|585.79|581.79|777
1610293500000|2021-01-10 15:45:00|592.16|588.16|590.55|586.55|593.05|589.05|590.01|586.01|739
1610293800000|2021-01-10 15:50:00|590.52|586.52|586.02|582.02|590.54|586.54|585.42|581.42|849
1610294100000|2021-01-10 15:55:00|585.96|581.96|589.05|585.05|591.56|587.56|584.95|580.95|775
1610294400000|2021-01-10 16:00:00|589.14|585.14|598.98|594.98|598.98|594.98|588.15|584.15|828
1610294700000|2021-01-10 16:05:00|598.96|594.96|591.02|587.02|607.04|603.04|590.98|586.98|956
1610295000000|2021-01-10 16:10:00|591.04|587.04|600.26|596.26|600.6|596.6|591.04|587.04|899
1610295300000|2021-01-10 16:15:00|600.29|596.29|601.16|597.16|605.2|601.2|596.38|592.38|960
1610295600000|2021-01-10 16:20:00|601.15|597.15|602.83|598.83|604.62|600.62|598.53|594.53|883
1610295900000|2021-01-10 16:25:00|602.84|598.84|601.75|597.75|602.96|598.96|599.04|595.04|849
1610296200000|2021-01-10 16:30:00|601.82|597.82|612.93|608.93|613.38|609.38|601.74|597.74|780
1610296500000|2021-01-10 16:35:00|613.07|609.07|604.01|600.01|614.79|610.79|599.47|595.47|1053
1610296800000|2021-01-10 16:40:00|604.02|600.02|599.13|595.13|604.28|600.28|593.18|589.18|1041
1610297100000|2021-01-10 16:45:00|599.2|595.2|598.62|594.62|599.34|595.34|594.42|590.42|944
1610297400000|2021-01-10 16:50:00|598.49|594.49|604.91|600.91|605.76|601.76|598.49|594.49|874
1610297700000|2021-01-10 16:55:00|604.93|600.93|599.93|595.93|605.05|601.05|599.12|595.12|929
1610298000000|2021-01-10 17:00:00|599.92|595.92|595.01|591.01|603.7|599.7|594.41|590.41|998
1610298300000|2021-01-10 17:05:00|595|591|594.1|590.1|597.24|593.24|588.17|584.17|987
1610298600000|2021-01-10 17:10:00|594.07|590.07|598.14|594.14|598.89|594.89|592.54|588.54|922
1610298900000|2021-01-10 17:15:00|598.21|594.21|590.63|586.63|598.75|594.75|588.18|584.18|948
1610299200000|2021-01-10 17:20:00|590.51|586.51|583.35|579.35|590.51|586.51|577.23|573.23|858
1610299500000|2021-01-10 17:25:00|583.37|579.37|581.05|577.05|589.92|585.92|579.7|575.7|800
1610299800000|2021-01-10 17:30:00|581.04|577.04|580.52|576.52|584.96|580.96|577.95|573.95|977
1610300100000|2021-01-10 17:35:00|580.73|576.73|574.63|570.63|581.41|577.41|571.42|567.42|986
1610300400000|2021-01-10 17:40:00|574.68|570.68|577.77|573.77|584.19|580.19|573.59|567.59|976
1610300700000|2021-01-10 17:45:00|580.78|576.78|591.69|587.69|593.13|589.13|578.13|572.86|810
1610301000000|2021-01-10 17:50:00|591.7|587.7|593.18|589.18|594.52|590.52|590.22|586.22|691
1610301300000|2021-01-10 17:55:00|593.04|589.04|601.59|597.59|602.17|598.17|592.26|588.26|790
1610301600000|2021-01-10 18:00:00|601.58|597.58|605.87|601.87|606.91|602.91|600.1|596.1|880
1610301900000|2021-01-10 18:05:00|605.77|601.77|604.16|600.16|606.34|602.34|597.13|593.13|926
1610302200000|2021-01-10 18:10:00|604.09|600.09|601.48|597.48|604.21|600.21|599.76|595.76|871
1610302500000|2021-01-10 18:15:00|601.49|597.49|599.68|595.68|602.2|598.2|598.48|594.48|833
1610302800000|2021-01-10 18:20:00|599.64|595.64|593.68|589.68|599.65|595.65|592.04|588.04|860
1610303100000|2021-01-10 18:25:00|593.79|589.79|594.05|590.05|595.23|591.23|589.97|585.97|926
1610303400000|2021-01-10 18:30:00|594|590|594.92|590.92|595.27|591.27|586.64|582.64|936
1610303700000|2021-01-10 18:35:00|594.93|590.93|599.1|595.1|600.8|596.8|594.57|590.57|872
1610304000000|2021-01-10 18:40:00|599.11|595.11|597.14|593.14|599.79|595.79|596.52|592.52|897
1610304300000|2021-01-10 18:45:00|596.89|592.89|597.22|593.22|600.59|596.59|594.42|590.42|871
1610304600000|2021-01-10 18:50:00|597.21|593.21|595.59|591.59|598.3|594.3|594.05|590.05|870
1610304900000|2021-01-10 18:55:00|595.62|591.62|597.03|593.03|597.82|593.82|594.63|590.63|826
1610305200000|2021-01-10 19:00:00|597.28|593.28|598|594|598|594|592.13|588.13|810
1610305500000|2021-01-10 19:05:00|598.03|594.03|605.8|601.8|606.28|602.28|597.79|593.79|821
1610305800000|2021-01-10 19:10:00|605.77|601.77|614.11|610.11|614.48|610.48|605.76|601.76|917
1610306100000|2021-01-10 19:15:00|614.18|610.18|620.9|616.9|620.9|616.9|613.14|609.14|807
1610306400000|2021-01-10 19:20:00|620.52|616.52|613.06|609.06|622.76|618.76|610.94|606.94|985
1610306700000|2021-01-10 19:25:00|612.97|608.97|610.55|606.55|613.92|609.92|608.52|604.52|852
1610307000000|2021-01-10 19:30:00|610.54|606.54|608.8|604.8|613.69|609.69|608.22|604.22|823
1610307300000|2021-01-10 19:35:00|608.83|604.83|608.96|604.96|613.88|609.88|608.62|604.62|705
1610307600000|2021-01-10 19:40:00|608.9|604.9|602.99|598.99|611.07|607.07|602.81|598.81|860
1610307900000|2021-01-10 19:45:00|603.02|599.02|603.71|599.71|610.21|606.21|602.9|598.9|919
1610308200000|2021-01-10 19:50:00|603.83|599.83|596.38|592.38|603.94|599.94|590.72|586.72|970
1610308500000|2021-01-10 19:55:00|596.39|592.39|591.36|587.36|597.48|593.48|587.69|583.69|1025
1610308800000|2021-01-10 20:00:00|591.4|587.4|594.05|590.05|598.42|594.42|590.95|586.95|922
1610309100000|2021-01-10 20:05:00|594.04|590.04|583|579|594.54|590.54|581.91|577.91|931
1610309400000|2021-01-10 20:10:00|582.97|578.97|573.83|569.83|582.97|578.97|573.42|569.42|943
1610309700000|2021-01-10 20:15:00|573.86|569.86|577.73|573.73|580.72|576.72|571.62|567.62|1003
1610310000000|2021-01-10 20:20:00|577.67|573.67|572.48|568.48|579.19|575.19|572.15|568.15|1004
1610310300000|2021-01-10 20:25:00|572.12|568.12|566.8|562.8|573.17|569.17|556.9|552.9|1063
1610310600000|2021-01-10 20:30:00|566.81|562.81|585.01|581.01|585.73|581.73|563.37|559.37|1079
1610310900000|2021-01-10 20:35:00|584.95|580.95|576.1|572.1|593.39|589.39|574.66|570.66|1023
1610311200000|2021-01-10 20:40:00|576.08|572.08|588.56|584.56|589.11|585.11|576.08|572.08|929
1610311500000|2021-01-10 20:45:00|588.54|584.54|585.26|579.26|592.14|586.14|583.48|578.11|948
1610311800000|2021-01-10 20:50:00|585.22|579.22|585.18|579.18|588.88|582.88|583.15|577.15|978
1610312100000|2021-01-10 20:55:00|585.16|579.16|592.24|586.24|592.6|586.6|584.87|578.87|962
1610312400000|2021-01-10 21:00:00|592.29|586.29|590.88|584.88|596.86|590.86|590.88|584.88|1001
1610312700000|2021-01-10 21:05:00|590.85|584.85|586.71|580.71|591.78|585.78|583.51|577.51|1000
1610313000000|2021-01-10 21:10:00|586.74|580.74|582.74|576.74|587.42|581.42|575.9|569.9|1036
1610313300000|2021-01-10 21:15:00|582.73|576.73|581.71|575.71|582.86|576.86|578.53|572.53|1022
1610313600000|2021-01-10 21:20:00|581.56|575.56|585.61|579.61|586.78|580.78|580.73|574.73|919
1610313900000|2021-01-10 21:25:00|585.6|579.6|585.08|579.08|590.94|584.94|583.64|577.64|959
1610314200000|2021-01-10 21:30:00|585.02|579.02|592.87|586.87|594.02|588.02|584.91|578.91|952
1610314500000|2021-01-10 21:35:00|592.91|586.91|596.76|590.76|599.77|593.77|592.91|586.91|973
1610314800000|2021-01-10 21:40:00|596.69|590.69|595.15|589.15|598.66|592.66|594.23|588.23|919
1610315100000|2021-01-10 21:45:00|595.12|589.12|591.46|585.46|597.65|591.65|590.59|584.59|903
1610315400000|2021-01-10 21:50:00|591.45|585.45|596.13|590.13|598.75|592.75|591.25|585.25|908
1610315700000|2021-01-10 21:55:00|596.12|590.12|606.5|600.5|606.59|600.59|596.03|590.03|887
1610316000000|2021-01-10 22:00:00|606.51|600.51|600.63|594.63|606.56|600.56|598.38|592.38|823
1610316300000|2021-01-10 22:05:00|600.69|594.69|600.06|594.06|605.25|599.25|599.76|593.76|669
1610316600000|2021-01-10 22:10:00|600.01|594.01|603.37|597.37|603.42|597.42|599.25|593.25|620
1610316900000|2021-01-10 22:15:00|603.4|597.4|612.45|606.45|613.26|607.26|603.37|597.37|600
1610317200000|2021-01-10 22:20:00|612.43|606.43|614.26|608.26|614.3|608.3|611.47|605.47|581
1610317500000|2021-01-10 22:25:00|614.27|608.27|610.63|604.63|614.37|608.37|609.25|603.25|693
1610317800000|2021-01-10 22:30:00|610.62|604.62|607.17|601.17|611.08|605.08|606.73|600.73|723
1610318100000|2021-01-10 22:35:00|607.04|601.04|601.84|595.84|607.52|601.52|600.52|594.52|761
1610318400000|2021-01-10 22:40:00|601.85|595.85|602.45|598.45|603.93|599.31|601.63|595.85|586
1610318700000|2021-01-10 22:45:00|602.46|598.46|597|593|602.63|598.63|596.32|592.32|829
1610319000000|2021-01-10 22:50:00|597.07|593.07|597.45|593.45|600.28|596.28|596.57|592.57|767
1610319300000|2021-01-10 22:55:00|597.25|593.25|595.39|591.39|597.44|593.44|594.79|590.79|763
1610319600000|2021-01-10 23:00:00|595.42|591.42|595.69|591.69|599.26|595.26|595.41|591.41|767
1610319900000|2021-01-10 23:05:00|595.68|591.68|592.64|588.64|596.51|592.51|592.28|588.28|699
1610320200000|2021-01-10 23:10:00|592.66|588.66|597.27|593.27|600.25|596.25|592.37|588.37|971
1610320500000|2021-01-10 23:15:00|597.29|593.29|595.48|591.48|598.71|594.71|594.96|590.96|890
1610320800000|2021-01-10 23:20:00|595.49|591.49|596.09|592.09|597.23|593.23|593.37|589.37|856
1610321100000|2021-01-10 23:25:00|596.13|592.13|596.4|592.4|597.39|593.39|593.36|589.36|797
1610321400000|2021-01-10 23:30:00|596.7|592.7|597.16|593.16|605.48|601.48|596.05|592.05|937
1610321700000|2021-01-10 23:35:00|597|593|605.98|601.98|605.98|601.98|595.15|591.15|922
1610322000000|2021-01-10 23:40:00|605.96|601.96|613.48|609.48|613.85|609.85|604.76|600.76|921
1610322300000|2021-01-10 23:45:00|613.58|609.58|609.04|605.04|613.6|609.6|606.93|602.93|939
1610322600000|2021-01-10 23:50:00|609.29|605.29|604.52|600.52|610.62|606.62|603.37|599.37|849
1610322900000|2021-01-10 23:55:00|604.73|600.73|602.12|598.12|606.69|602.69|601.95|597.95|820
1610323200000|2021-01-11 00:00:00|602.09|598.09|593.76|589.76|604.17|600.17|593.01|589.01|1000
1610323500000|2021-01-11 00:05:00|593.81|589.81|594.16|590.16|597.54|593.54|590.7|586.7|1016
1610323800000|2021-01-11 00:10:00|594.17|590.17|592.14|588.14|594.58|590.58|589.44|585.44|1004
1610324100000|2021-01-11 00:15:00|592.03|588.03|596.35|592.35|596.68|592.68|591.77|587.77|854
1610324400000|2021-01-11 00:20:00|596.34|592.34|595.25|591.25|601.36|597.36|594.38|590.38|915
1610324700000|2021-01-11 00:25:00|595.26|591.26|593.62|589.62|595.57|591.57|589.98|585.98|979
1610325000000|2021-01-11 00:30:00|593.58|589.58|593.75|589.75|599.52|595.52|593.24|589.24|925
1610325300000|2021-01-11 00:35:00|593.73|589.73|594.92|590.92|595.2|591.2|589.97|585.97|962
1610325600000|2021-01-11 00:40:00|594.66|590.66|589.22|585.22|596.06|592.06|588.6|584.6|916
1610325900000|2021-01-11 00:45:00|589.21|585.21|588.1|584.1|593.51|589.51|586.49|582.49|1008
1610326200000|2021-01-11 00:50:00|587.78|583.78|591.63|587.63|591.68|587.68|585.21|581.21|1003
1610326500000|2021-01-11 00:55:00|591.64|587.64|590.65|586.65|594.36|590.36|587.85|583.85|945
1610326800000|2021-01-11 01:00:00|590.68|586.68|594.51|590.51|594.97|590.97|585.16|581.16|963
1610327100000|2021-01-11 01:05:00|594.5|590.5|594.73|590.73|597.49|593.49|592.72|588.72|883
1610327400000|2021-01-11 01:10:00|594.71|590.71|596.43|592.43|598|594|592.79|588.79|832
1610327700000|2021-01-11 01:15:00|596.39|592.39|592.66|588.66|596.5|592.5|591.28|587.28|768
1610328000000|2021-01-11 01:20:00|592.71|588.71|593.62|589.62|596.1|592.1|591.74|587.74|676
1610328300000|2021-01-11 01:25:00|593.58|589.58|597.1|593.1|597.11|593.11|593.37|589.37|612
1610328600000|2021-01-11 01:30:00|597.11|593.11|593.39|589.39|598.18|594.18|591.47|587.47|737
1610328900000|2021-01-11 01:35:00|593.41|589.41|587.98|583.98|593.47|589.47|587.23|583.23|810
1610329200000|2021-01-11 01:40:00|587.88|583.88|579.01|575.01|587.88|583.88|578.87|574.87|971
1610329500000|2021-01-11 01:45:00|579.06|575.06|577.36|573.36|582.58|578.58|575.1|571.1|995
1610329800000|2021-01-11 01:50:00|577.5|573.5|584.78|580.78|584.78|580.78|575.43|571.43|995
1610330100000|2021-01-11 01:55:00|584.75|580.75|583.67|579.67|587.08|583.08|583.43|579.43|831
1610330400000|2021-01-11 02:00:00|583.6|579.6|574.07|570.07|586.54|582.54|570.66|566.66|934
1610330700000|2021-01-11 02:05:00|574.03|570.03|564.17|560.17|574.03|570.03|562.58|558.58|1037
1610331000000|2021-01-11 02:10:00|564.1|560.1|572.67|568.67|572.76|568.76|562.02|558.02|999
1610331300000|2021-01-11 02:15:00|572.66|568.66|561.65|557.65|572.72|568.72|560.9|556.9|1013
1610331600000|2021-01-11 02:20:00|561.7|557.7|567.51|563.51|567.65|563.65|556.71|552.71|1007
1610331900000|2021-01-11 02:25:00|567.5|563.5|565.26|561.26|568.44|564.44|561.74|557.74|888
1610332200000|2021-01-11 02:30:00|565.2|561.2|573|569|573.52|569.52|564.36|560.36|916
1610332500000|2021-01-11 02:35:00|573.09|569.09|571.14|567.14|573.44|569.44|566.92|562.92|876
1610332800000|2021-01-11 02:40:00|571.06|567.06|570.42|566.42|571.94|567.94|566.84|562.84|757
1610333100000|2021-01-11 02:45:00|570.52|566.52|557.61|553.61|571.92|567.92|557.17|553.17|955
1610333400000|2021-01-11 02:50:00|557.52|553.52|554.94|550.94|560.12|556.12|554.47|550.47|847
1610333700000|2021-01-11 02:55:00|554.93|550.93|542.19|538.19|554.99|550.99|541.73|537.73|1058
1610334000000|2021-01-11 03:00:00|542.12|538.12|549.91|545.91|550.14|546.14|536.75|532.75|1004
1610334300000|2021-01-11 03:05:00|549.85|545.85|530.82|526.82|550.3|546.3|529.36|525.36|1043
1610334600000|2021-01-11 03:10:00|530.8|526.8|518.94|514.94|530.86|526.86|518.94|514.94|1057
1610334900000|2021-01-11 03:15:00|519.13|515.13|516.37|512.37|524.75|520.75|510.19|506.19|1073
1610335200000|2021-01-11 03:20:00|516.84|512.84|522.03|518.03|522.03|518.03|506.57|502.57|1035
1610335500000|2021-01-11 03:25:00|522.04|518.04|517.98|513.98|526.03|522.03|510.84|506.84|969
1610335800000|2021-01-11 03:30:00|517.96|513.96|506.81|502.81|518.12|514.12|501.23|497.23|996
1610336100000|2021-01-11 03:35:00|506.8|502.8|488.72|484.72|506.99|502.99|470.96|466.96|973
1610336400000|2021-01-11 03:40:00|488.43|484.43|482.24|478.24|493.66|489.66|473.79|469.79|912
1610336700000|2021-01-11 03:45:00|482.3|478.3|502.96|498.96|503.54|499.54|482.3|478.3|530
1610337000000|2021-01-11 03:50:00|503.03|499.03|508.1|504.1|510.78|506.78|498.99|494.99|572
1610337300000|2021-01-11 03:55:00|508.13|504.13|508.7|504.7|512.89|508.89|506.32|502.32|500
1610337600000|2021-01-11 04:00:00|508.71|504.71|513.18|509.18|518.27|514.27|506.78|502.78|581
1610337900000|2021-01-11 04:05:00|513.62|509.62|515.63|511.63|517.33|513.33|511.46|507.46|457
1610338200000|2021-01-11 04:10:00|515.64|511.64|519.58|515.58|519.65|515.65|509.03|505.03|636
1610338500000|2021-01-11 04:15:00|519.43|515.43|510.71|506.71|521.37|517.37|510.64|506.64|622
1610338800000|2021-01-11 04:20:00|511.18|507.18|500.08|496.08|513.82|509.82|500.08|496.08|448
1610339100000|2021-01-11 04:25:00|499.94|495.94|498.54|494.54|500.57|496.57|490.68|486.68|644
1610339400000|2021-01-11 04:30:00|498.44|494.44|502.36|498.36|507.16|503.16|498.22|494.22|607
1610339700000|2021-01-11 04:35:00|503.08|499.08|506.68|502.68|507.62|503.62|498.76|494.76|499
1610340000000|2021-01-11 04:40:00|506.69|502.69|507.89|503.89|509.99|505.99|504.17|500.17|475
1610340300000|2021-01-11 04:45:00|507.87|503.87|509.8|505.8|511.35|507.35|504.71|500.71|495
1610340600000|2021-01-11 04:50:00|509.65|505.65|509.86|505.86|511.57|507.57|505.79|501.79|372
1610340900000|2021-01-11 04:55:00|509.79|505.79|511.1|507.1|515.21|511.21|509.31|505.31|454
1610341200000|2021-01-11 05:00:00|511.11|507.11|513.42|509.42|513.49|509.49|509.36|505.36|386
1610341500000|2021-01-11 05:05:00|513.28|509.28|518.14|514.14|518.65|514.65|513.09|509.09|473
1610341800000|2021-01-11 05:10:00|518.16|514.16|514.8|510.8|519.42|515.42|513.77|509.77|591
1610342100000|2021-01-11 05:15:00|514.94|510.94|515|511|517.3|513.3|513.61|509.61|526
1610342400000|2021-01-11 05:20:00|515.01|511.01|508.96|504.96|515.01|511.01|506.69|502.69|666
1610342700000|2021-01-11 05:25:00|508.81|504.81|516.5|512.5|516.96|512.96|508.6|504.6|666
1610343000000|2021-01-11 05:30:00|516.53|512.53|509.89|505.89|517.77|513.77|507.98|503.98|701
1610343300000|2021-01-11 05:35:00|509.8|505.8|508.91|504.91|512.87|508.87|507.8|503.8|628
1610343600000|2021-01-11 05:40:00|508.9|504.9|507.7|503.7|511.69|507.69|506.1|502.1|578
1610343900000|2021-01-11 05:45:00|507.69|503.69|505.18|501.18|507.69|503.69|501.63|497.63|572
1610344200000|2021-01-11 05:50:00|505.02|501.02|504.54|500.54|511.28|507.28|503.85|499.85|476
1610344500000|2021-01-11 05:55:00|504.36|500.36|505.73|501.73|506.99|502.99|501.47|497.47|492
1610344800000|2021-01-11 06:00:00|505.82|501.82|496.73|492.73|505.82|501.82|495.47|491.47|638
1610345100000|2021-01-11 06:05:00|496.79|492.79|494.12|490.12|498.39|494.39|490.78|486.78|513
1610345400000|2021-01-11 06:10:00|494.01|490.01|480.97|476.97|494.02|490.02|480.54|476.54|433
1610345700000|2021-01-11 06:15:00|480.76|476.76|484.05|480.05|491.28|487.28|478.97|474.97|515
1610346000000|2021-01-11 06:20:00|484.04|480.04|486.82|482.82|488.97|484.97|483.26|479.26|431
1610346300000|2021-01-11 06:25:00|487.1|483.1|492.86|488.86|493.91|489.91|486.99|482.99|410
1610346600000|2021-01-11 06:30:00|492.79|488.79|489.84|485.84|495.53|491.53|489.54|485.54|501
1610346900000|2021-01-11 06:35:00|489.73|485.73|487.29|483.29|489.81|485.81|483.19|479.19|601
1610347200000|2021-01-11 06:40:00|487.25|483.25|475.31|471.31|487.25|483.25|473.31|469.31|441
1610347500000|2021-01-11 06:45:00|475.24|471.24|458.13|454.13|478.31|474.31|458.11|454.11|410
1610347800000|2021-01-11 06:50:00|457.73|453.73|474.5|470.5|474.5|470.5|457.58|453.58|466
1610348100000|2021-01-11 06:55:00|474.51|470.51|469.33|465.33|479.24|475.24|469.22|465.22|555
1610348400000|2021-01-11 07:00:00|469.34|465.34|482.33|478.33|482.54|478.54|465.16|461.16|503
1610348700000|2021-01-11 07:05:00|482.4|478.4|478.9|474.9|483.14|479.14|476.83|472.83|529
1610349000000|2021-01-11 07:10:00|478.84|474.84|474.86|470.86|481.01|477.01|473.96|469.96|444
1610349300000|2021-01-11 07:15:00|475.17|471.17|475.21|471.21|477.65|473.65|468.34|464.34|522
1610349600000|2021-01-11 07:20:00|475.09|471.09|478.12|474.12|478.8|474.8|473.52|469.52|592
1610349900000|2021-01-11 07:25:00|478.13|474.13|484.69|480.69|484.69|480.69|476.81|472.81|394
1610350200000|2021-01-11 07:30:00|484.7|480.7|485.81|481.81|489.55|485.55|482.53|478.53|389
1610350500000|2021-01-11 07:35:00|485.87|481.87|491.65|487.65|492.49|488.49|485.87|481.87|262
1610350800000|2021-01-11 07:40:00|491.58|487.58|491.63|487.63|494.39|490.39|489.01|485.01|391
1610351100000|2021-01-11 07:45:00|491.7|487.7|491.72|487.72|494.77|490.77|488.27|484.27|368
1610351400000|2021-01-11 07:50:00|491.71|487.71|491.65|487.65|492.93|488.93|488.37|484.37|276
1610351700000|2021-01-11 07:55:00|492.07|488.07|491.15|487.15|495.79|491.79|491.15|487.15|210
1610352000000|2021-01-11 08:00:00|491.28|487.28|492.97|488.97|493.06|489.06|485.41|481.41|436
1610352300000|2021-01-11 08:05:00|492.96|488.96|497.16|493.16|499.99|495.99|491.56|487.56|595
1610352600000|2021-01-11 08:10:00|497.38|493.38|495.75|491.75|499.06|495.06|494.74|490.74|369
1610352900000|2021-01-11 08:15:00|495.71|491.71|496.65|492.65|501.49|497.49|495.71|491.71|337
1610353200000|2021-01-11 08:20:00|496.72|492.72|492.54|488.54|497.21|493.21|492.31|488.31|505
1610353500000|2021-01-11 08:25:00|492.43|488.43|490.67|486.67|494.82|490.82|489.55|485.55|464
1610353800000|2021-01-11 08:30:00|490.66|486.66|492.54|488.54|495.21|491.21|490.65|486.65|366
1610354100000|2021-01-11 08:35:00|492.53|488.53|494.95|490.95|494.96|490.96|492.17|488.17|352
1610354400000|2021-01-11 08:40:00|494.94|490.94|499.8|495.8|500.36|496.36|494.94|490.94|355
1610354700000|2021-01-11 08:45:00|499.81|495.81|502.98|498.98|503.55|499.55|499.1|495.1|402
1610355000000|2021-01-11 08:50:00|503.03|499.03|501.6|497.6|503.29|499.29|499.8|495.8|352
1610355300000|2021-01-11 08:55:00|501.82|497.82|497.46|493.46|501.82|497.82|496.64|492.64|433
1610355600000|2021-01-11 09:00:00|497.47|493.47|495.11|491.11|498.59|494.59|494.78|490.78|432
1610355900000|2021-01-11 09:05:00|495.07|491.07|492.17|488.17|496.29|492.29|491.85|487.85|399
1610356200000|2021-01-11 09:10:00|491.99|487.99|491.83|487.83|494.81|490.81|491.12|487.12|302
1610356500000|2021-01-11 09:15:00|491.82|487.82|493.6|489.6|497.02|493.02|490.43|486.43|360
1610356800000|2021-01-11 09:20:00|493.59|489.59|497.56|493.56|497.57|493.57|493.48|489.48|249
1610357100000|2021-01-11 09:25:00|497.55|493.55|497.61|493.61|497.83|493.83|496.02|492.02|262
1610357400000|2021-01-11 09:30:00|497.65|493.65|496.64|492.64|497.87|493.87|494.87|490.87|253
1610357700000|2021-01-11 09:35:00|496.63|492.63|493.3|489.3|497.65|493.65|492.45|488.45|345
1610358000000|2021-01-11 09:40:00|493.35|489.35|495.58|491.58|496.66|492.66|492.55|488.55|259
1610358300000|2021-01-11 09:45:00|495.56|491.56|495.92|491.92|495.97|491.97|492.94|488.94|216
1610358600000|2021-01-11 09:50:00|495.84|491.84|506.15|502.15|506.15|502.15|495.83|491.83|242
1610358900000|2021-01-11 09:55:00|505.91|501.91|511.84|507.84|512.83|508.83|504.95|500.95|374
1610359200000|2021-01-11 10:00:00|511.94|507.94|514.92|510.92|515.44|511.44|507.8|503.8|377
1610359500000|2021-01-11 10:05:00|515.01|511.01|517|513|519.69|515.69|512.51|508.51|412
1610359800000|2021-01-11 10:10:00|516.91|512.91|521.54|517.54|522.32|518.32|515.34|511.34|534
1610360100000|2021-01-11 10:15:00|521.53|517.53|517.81|513.81|527.21|523.21|517.81|513.81|528
1610360400000|2021-01-11 10:20:00|517.85|513.85|519.16|515.16|522.91|518.91|517.58|513.58|431
1610360700000|2021-01-11 10:25:00|519.07|515.07|512.7|508.7|519.11|515.11|511.13|507.13|453
1610361000000|2021-01-11 10:30:00|512.78|508.78|515.01|511.01|515.59|511.59|512.28|508.28|393
1610361300000|2021-01-11 10:35:00|515|511|512.66|508.66|518.57|514.57|512.6|508.6|331
1610361600000|2021-01-11 10:40:00|512.67|508.67|510|506|512.67|508.67|506.69|502.69|479
1610361900000|2021-01-11 10:45:00|510.05|506.05|510.71|506.71|513.44|509.44|507.74|503.74|370
1610362200000|2021-01-11 10:50:00|510.73|506.73|508.73|504.73|511.03|507.03|506.89|502.89|477
1610362500000|2021-01-11 10:55:00|508.8|504.8|508.86|504.86|512.07|508.07|508.29|504.29|375
1610362800000|2021-01-11 11:00:00|508.79|504.79|502.65|498.65|511.17|507.17|502.26|498.26|460
1610363100000|2021-01-11 11:05:00|502.59|498.59|505.04|501.04|505.42|501.42|496.76|492.76|480
1610363400000|2021-01-11 11:10:00|505.02|501.02|497.72|493.72|505.8|501.8|496.14|492.14|499
1610363700000|2021-01-11 11:15:00|497.43|493.43|500.83|496.83|500.83|496.83|494.64|490.64|542
1610364000000|2021-01-11 11:20:00|500.84|496.84|501.14|497.14|504.39|500.39|499.53|495.53|516
1610364300000|2021-01-11 11:25:00|501.08|497.08|493.85|489.85|504.28|500.28|493.74|489.74|475
1610364600000|2021-01-11 11:30:00|493.77|489.77|496.97|492.97|501.61|497.61|493.77|489.77|363
1610364900000|2021-01-11 11:35:00|497.02|493.02|500.12|496.12|500.13|496.13|495.13|491.13|382
1610365200000|2021-01-11 11:40:00|500.36|496.36|498.12|494.12|502.5|498.5|498.02|494.02|336
1610365500000|2021-01-11 11:45:00|498.13|494.13|496.31|492.31|498.46|494.46|494.25|490.25|411
1610365800000|2021-01-11 11:50:00|496.36|492.36|491.27|487.27|497.8|493.8|490.67|486.67|365
1610366100000|2021-01-11 11:55:00|491.26|487.26|487.47|483.47|491.26|487.26|485.34|481.34|463
1610366400000|2021-01-11 12:00:00|487.3|483.3|481.63|477.63|489.56|485.56|481.63|477.63|413
1610366700000|2021-01-11 12:05:00|481.65|477.65|483.03|479.03|483.98|479.98|476.7|472.7|477
1610367000000|2021-01-11 12:10:00|483.25|479.25|483.36|479.36|486.24|482.24|482.61|478.61|382
1610367300000|2021-01-11 12:15:00|483.27|479.27|485.89|481.89|486.19|482.19|476.38|472.38|542
1610367600000|2021-01-11 12:20:00|485.88|481.88|493.71|489.71|494.1|490.1|485.77|481.77|448
1610367900000|2021-01-11 12:25:00|493.72|489.72|497.16|493.16|498.5|494.5|491.34|487.34|440
1610368200000|2021-01-11 12:30:00|497.24|493.24|496.11|492.11|498.42|494.42|493.13|489.13|385
1610368500000|2021-01-11 12:35:00|496.15|492.15|496.42|492.42|499.8|495.8|495.78|491.78|307
1610368800000|2021-01-11 12:40:00|496.43|492.43|493.58|489.58|499.26|495.26|493.58|489.58|312
1610369100000|2021-01-11 12:45:00|493.56|489.56|493.74|489.74|495.08|491.08|489.81|485.81|367
1610369400000|2021-01-11 12:50:00|493.75|489.75|490.64|486.64|495.55|491.55|490.64|486.64|294
1610369700000|2021-01-11 12:55:00|490.32|486.32|486.56|482.56|490.32|486.32|483.45|479.45|489
1610370000000|2021-01-11 13:00:00|486.63|482.63|487.42|483.42|487.49|483.49|480.98|476.98|478
1610370300000|2021-01-11 13:05:00|487.41|483.41|487.84|483.84|489.68|485.68|483.81|479.81|448
1610370600000|2021-01-11 13:10:00|487.86|483.86|482.65|478.65|488.16|484.16|481.15|477.15|537
1610370900000|2021-01-11 13:15:00|482.54|478.54|479.88|475.88|483.16|479.16|479.15|475.15|547
1610371200000|2021-01-11 13:20:00|479.98|475.98|473.29|469.29|482.75|478.75|473.05|469.05|555
1610371500000|2021-01-11 13:25:00|472.33|468.33|476.81|472.81|481.31|477.31|472.33|468.33|544
1610371800000|2021-01-11 13:30:00|476.59|472.59|471.41|467.41|477.14|473.14|469.22|465.22|561
1610372100000|2021-01-11 13:35:00|471.4|467.4|473.54|469.54|477.69|473.69|470.64|466.64|525
1610372400000|2021-01-11 13:40:00|473.53|469.53|480.55|476.55|482.86|478.86|473.53|469.53|445
1610372700000|2021-01-11 13:45:00|480.32|476.32|480.65|476.65|481.98|477.98|477.73|473.73|412
1610373000000|2021-01-11 13:50:00|480.37|476.37|473.61|469.61|480.89|476.89|473.58|469.58|503
1610373300000|2021-01-11 13:55:00|473.6|469.6|463.28|459.28|475.35|471.35|462.9|458.9|663
1610373600000|2021-01-11 14:00:00|463.21|459.21|459.83|455.83|470.59|466.59|459|455|547
1610373900000|2021-01-11 14:05:00|459.84|455.84|455.43|451.43|464.62|460.62|452.98|448.98|492
1610374200000|2021-01-11 14:10:00|455.41|451.41|444.21|440.21|457.29|453.29|444.21|440.21|377
1610374500000|2021-01-11 14:15:00|443.72|439.72|461.19|457.19|461.94|457.94|443.72|439.72|411
1610374800000|2021-01-11 14:20:00|461.18|457.18|468.48|464.48|471.3|467.3|460.43|456.43|406
1610375100000|2021-01-11 14:25:00|468.27|464.27|474.7|470.7|476.33|472.33|468.12|464.12|449
1610375400000|2021-01-11 14:30:00|474.67|470.67|475.71|471.71|481.3|477.3|473.68|469.68|354
1610375700000|2021-01-11 14:35:00|475.81|471.81|477.59|473.59|477.59|473.59|471.82|467.82|318
1610376000000|2021-01-11 14:40:00|477.74|473.74|480.55|476.55|481.26|477.26|476.94|472.94|441
1610376300000|2021-01-11 14:45:00|480.78|476.78|482.55|478.55|483.13|479.13|479.28|475.28|417
1610376600000|2021-01-11 14:50:00|482.49|478.49|476.92|472.92|482.72|478.72|475.45|471.45|556
1610376900000|2021-01-11 14:55:00|477.02|473.02|478.74|474.74|480|476|475.5|471.5|377
1610377200000|2021-01-11 15:00:00|478.8|474.8|478.78|474.78|482.51|478.51|478.44|474.44|447
1610377500000|2021-01-11 15:05:00|479.11|475.11|470.32|466.32|480|476|470.16|466.16|402
1610377800000|2021-01-11 15:10:00|470.29|466.29|465.45|461.45|472.35|468.35|465.11|461.11|404
1610378100000|2021-01-11 15:15:00|465.54|461.54|468.13|464.13|469.68|465.68|464.89|460.89|459
1610378400000|2021-01-11 15:20:00|468.12|464.12|468.1|464.1|471.56|467.56|466.81|462.81|377
1610378700000|2021-01-11 15:25:00|468.06|464.06|463.25|459.25|468.06|464.06|462.57|458.57|595
1610379000000|2021-01-11 15:30:00|463.32|459.32|457.44|453.44|465.44|461.44|453.63|449.63|502
1610379300000|2021-01-11 15:35:00|457.43|453.43|458.93|454.93|461.92|457.92|454.41|450.41|714
1610379600000|2021-01-11 15:40:00|458.9|454.9|455.2|451.2|459.36|455.36|448.93|444.93|609
1610379900000|2021-01-11 15:45:00|455.14|451.14|447.63|443.63|458.65|454.65|447.58|443.58|623
1610380200000|2021-01-11 15:50:00|447.62|443.62|455.09|451.09|455.18|451.18|446.48|442.48|634
1610380500000|2021-01-11 15:55:00|455.16|451.16|443.27|439.27|457.3|453.3|443.27|439.27|766
1610380800000|2021-01-11 16:00:00|443.13|439.13|438.23|434.23|444.72|440.72|420.44|416.44|604
1610381100000|2021-01-11 16:05:00|438.26|434.26|428.15|424.15|440.92|436.92|427.05|423.05|696
1610381400000|2021-01-11 16:10:00|428.16|424.16|421.22|417.22|432.84|428.84|420.13|416.13|691
1610381700000|2021-01-11 16:15:00|421.21|417.21|418.28|414.28|426.75|422.75|410.25|406.25|552
1610382000000|2021-01-11 16:20:00|419.28|415.28|430.14|426.14|430.78|426.78|414.73|410.73|593
1610382300000|2021-01-11 16:25:00|430.04|426.04|423.15|419.15|433|429|421.81|417.81|650
1610382600000|2021-01-11 16:30:00|423.27|419.27|411.71|407.71|425.27|421.27|410.36|406.36|589
1610382900000|2021-01-11 16:35:00|411.51|407.51|407.85|403.85|411.51|407.51|401.18|397.18|625
1610383200000|2021-01-11 16:40:00|407.74|403.74|410.85|406.85|415.6|411.6|404.12|400.12|663
1610383500000|2021-01-11 16:45:00|411.02|407.02|411.33|407.33|414.68|410.68|405.65|401.65|503
1610383800000|2021-01-11 16:50:00|411.49|407.49|421.35|417.35|421.95|417.95|409.73|405.73|595
1610384100000|2021-01-11 16:55:00|421.42|417.42|425.4|421.4|427.35|423.35|418.4|414.4|657
1610384400000|2021-01-11 17:00:00|425.41|421.41|418.4|414.4|425.89|421.89|417.14|413.14|579
1610384700000|2021-01-11 17:05:00|418.39|414.39|420.81|416.81|421.88|417.88|410.29|406.29|632
1610385000000|2021-01-11 17:10:00|420.85|416.85|417.15|413.15|421.9|417.9|415.68|411.68|641
1610385300000|2021-01-11 17:15:00|417.14|413.14|429.39|425.39|429.49|425.49|416.92|412.92|537
1610385600000|2021-01-11 17:20:00|429.38|425.38|431.29|427.29|434.29|430.29|428.65|424.65|665
1610385900000|2021-01-11 17:25:00|431.3|427.3|439.46|435.46|443.06|439.06|429.93|425.93|693
1610386200000|2021-01-11 17:30:00|439.31|435.31|452.54|448.54|452.54|448.54|439.31|435.31|613
1610386500000|2021-01-11 17:35:00|452.87|448.87|452.8|448.8|452.87|448.87|444.08|440.08|624
1610386800000|2021-01-11 17:40:00|452.83|448.83|442.68|438.68|454.62|450.62|441.64|437.64|659
1610387100000|2021-01-11 17:45:00|442.85|438.85|437.16|433.16|443.41|439.41|433.38|429.38|656
1610387400000|2021-01-11 17:50:00|437.24|433.24|435.66|431.66|440.95|436.95|434.05|430.05|592
1610387700000|2021-01-11 17:55:00|435.99|431.99|441.68|437.68|442.85|438.85|435.59|431.59|457
1610388000000|2021-01-11 18:00:00|441.64|437.64|440.83|436.83|443.63|439.63|437|433|438
1610388300000|2021-01-11 18:05:00|440.82|436.82|435.33|431.33|440.9|436.9|434.38|430.38|599
1610388600000|2021-01-11 18:10:00|435.32|431.32|440.06|436.06|441.04|437.04|434.58|430.58|383
1610388900000|2021-01-11 18:15:00|440|436|437.84|433.84|441.72|437.72|436.45|432.45|473
1610389200000|2021-01-11 18:20:00|437.41|433.41|441.04|437.04|441.04|437.04|434.62|430.62|481
1610389500000|2021-01-11 18:25:00|441.98|437.98|446.98|442.98|446.98|442.98|440.71|436.71|458
1610389800000|2021-01-11 18:30:00|446.97|442.97|444.22|440.22|446.97|442.97|441.76|437.76|439
1610390100000|2021-01-11 18:35:00|444.2|440.2|444.96|440.96|448.72|444.72|443.8|439.8|449
1610390400000|2021-01-11 18:40:00|445.01|441.01|445.96|441.96|446.56|442.56|442.53|438.53|438
1610390700000|2021-01-11 18:45:00|445.97|441.97|442.78|438.78|448.09|444.09|442.73|438.73|501
1610391000000|2021-01-11 18:50:00|442.77|438.77|439.61|435.61|443.75|439.75|438.47|434.47|542
1610391300000|2021-01-11 18:55:00|439.63|435.63|433.51|429.51|439.63|435.63|433.51|429.51|556
1610391600000|2021-01-11 19:00:00|433.42|429.42|437.01|433.01|437.48|433.48|433.15|429.15|369
1610391900000|2021-01-11 19:05:00|436.98|432.98|434.12|430.12|437.75|433.75|430.93|426.93|501
1610392200000|2021-01-11 19:10:00|434.05|430.05|426.82|422.82|435.5|431.5|426.7|422.7|562
1610392500000|2021-01-11 19:15:00|426.77|422.77|425.87|421.87|429.5|425.5|423.66|419.66|687
1610392800000|2021-01-11 19:20:00|425.77|421.77|429.19|425.19|429.47|425.47|425.39|421.39|509
1610393100000|2021-01-11 19:25:00|429.2|425.2|423.17|419.17|429.56|425.56|422.97|418.97|547
1610393400000|2021-01-11 19:30:00|423.18|419.18|428.16|424.16|428.33|424.33|420.6|416.6|498
1610393700000|2021-01-11 19:35:00|428.22|424.22|428.45|424.45|428.87|424.87|424.98|420.98|512
1610394000000|2021-01-11 19:40:00|428.48|424.48|433.51|429.51|433.98|429.98|427.33|423.33|454
1610394300000|2021-01-11 19:45:00|433.58|429.58|433.28|429.28|437.46|433.46|432.5|428.5|554
1610394600000|2021-01-11 19:50:00|433.27|429.27|433.74|429.74|435.62|431.62|431.73|427.73|413
1610394900000|2021-01-11 19:55:00|433.68|429.68|432.51|428.51|434.63|430.63|431.86|427.86|372
1610395200000|2021-01-11 20:00:00|432.43|428.43|429.22|425.22|432.74|428.74|427.43|423.43|610
1610395500000|2021-01-11 20:05:00|429.1|425.1|423.84|419.84|429.14|425.14|423.84|419.84|543
1610395800000|2021-01-11 20:10:00|423.67|419.67|425.3|421.3|429.59|425.59|423.67|419.67|437
1610396100000|2021-01-11 20:15:00|425.28|421.28|427.79|423.79|429.6|425.6|424.46|420.46|466
1610396400000|2021-01-11 20:20:00|427.8|423.8|425.12|421.12|430.95|426.95|425.05|421.05|516
1610396700000|2021-01-11 20:25:00|425.16|421.16|425.4|421.4|426.49|422.49|423.45|419.45|454
1610397000000|2021-01-11 20:30:00|425.39|421.39|428.46|424.46|429.87|425.87|425.14|421.14|473
1610397300000|2021-01-11 20:35:00|428.45|424.45|425.5|421.5|429.82|425.82|425.49|421.49|419
1610397600000|2021-01-11 20:40:00|425.44|421.44|429.87|425.87|430.08|426.08|423.78|419.78|436
1610397900000|2021-01-11 20:45:00|429.86|425.86|434.94|430.94|435.22|431.22|429.86|425.86|598
1610398200000|2021-01-11 20:50:00|435.07|431.07|434.33|430.33|438.85|434.85|434.2|430.2|507
1610398500000|2021-01-11 20:55:00|434.25|430.25|437.83|433.83|438.02|434.02|433.21|429.21|451
1610398800000|2021-01-11 21:00:00|438.44|434.44|436.84|432.84|439.8|435.8|434.94|430.94|526
1610399100000|2021-01-11 21:05:00|436.75|432.75|439.45|435.45|440.37|436.37|434.86|430.86|553
1610399400000|2021-01-11 21:10:00|439.5|435.5|447.76|443.76|447.76|443.76|439.5|435.5|475
1610399700000|2021-01-11 21:15:00|447.74|443.74|447.27|443.27|447.86|443.86|443.79|439.79|491
1610400000000|2021-01-11 21:20:00|447.48|443.48|455.38|451.38|455.38|451.38|447.14|443.14|152
1610400300000|2021-01-11 21:25:00|455.39|451.39|455.93|451.93|455.93|451.93|450.1|446.1|272
1610400600000|2021-01-11 21:30:00|455.9|451.9|449.17|445.17|455.93|451.93|448.35|444.35|376
1610400900000|2021-01-11 21:35:00|449.16|445.16|455.51|451.51|455.58|451.58|446.31|442.31|773
1610401200000|2021-01-11 21:40:00|455.52|451.52|453.63|449.63|455.69|451.69|451.58|447.58|922
1610401500000|2021-01-11 21:45:00|453.55|449.55|451.22|447.22|453.55|449.55|449.75|445.75|934
1610401800000|2021-01-11 21:50:00|451.21|447.21|454.13|450.13|455.49|451.49|450.54|446.54|751
1610402100000|2021-01-11 21:55:00|454.21|450.21|451.82|447.82|455.86|451.86|451.7|447.7|728
1610402400000|2021-01-11 22:00:00|451.89|447.89|450.07|446.07|453.79|449.79|449.57|445.57|838
1610402700000|2021-01-11 22:05:00|449.9|445.9|455.83|451.83|457.45|453.45|448.95|444.95|663
1610403000000|2021-01-11 22:10:00|457.63|453.63|462.31|458.31|463.46|459.46|456.76|452.76|571
1610403300000|2021-01-11 22:15:00|462.25|458.25|463.8|459.8|463.8|459.8|462.2|458.2|457
1610403600000|2021-01-11 22:20:00|463.84|459.84|465.5|461.5|465.59|461.59|463.84|459.84|666
1610403900000|2021-01-11 22:25:00|465.4|461.4|464.95|460.95|467.87|463.87|464.15|460.15|586
1610404200000|2021-01-11 22:30:00|464.8|460.8|459.71|455.71|465.08|461.08|459.46|455.46|643
1610404500000|2021-01-11 22:35:00|459.7|455.7|465.55|461.55|465.56|461.56|459.66|455.66|480
1610404800000|2021-01-11 22:40:00|465.58|461.58|469.15|465.15|469.15|465.15|464.22|460.22|639
1610405100000|2021-01-11 22:45:00|469.57|465.57|464.76|460.76|471.88|467.88|463.37|459.37|804
1610405400000|2021-01-11 22:50:00|464.78|460.78|465.5|461.5|467.65|463.65|463.11|459.11|845
1610405700000|2021-01-11 22:55:00|465.44|461.44|464.73|460.73|465.78|461.78|463.8|459.8|822
1610406000000|2021-01-11 23:00:00|464.74|460.74|471.38|467.38|471.38|467.38|464.74|460.74|791
1610406300000|2021-01-11 23:05:00|471.31|467.31|471.52|467.52|472.91|468.91|470.1|466.1|731
1610406600000|2021-01-11 23:10:00|471.38|467.38|477.09|473.09|477.4|473.4|470.41|466.41|848
1610406900000|2021-01-11 23:15:00|477.17|473.17|481.04|477.04|481.31|477.31|476.36|472.36|763
1610407200000|2021-01-11 23:20:00|481.03|477.03|477.28|473.28|481.03|477.03|474.88|470.88|897
1610407500000|2021-01-11 23:25:00|477.29|473.29|477.61|473.61|479.07|475.07|475.46|471.46|804
1610407800000|2021-01-11 23:30:00|477.6|473.6|476.44|472.44|479.31|475.31|474.99|470.99|798
1610408100000|2021-01-11 23:35:00|476.25|472.25|473.15|469.15|476.31|472.31|471.48|467.48|876
1610408400000|2021-01-11 23:40:00|473.18|469.18|480.17|476.17|480.88|476.88|473.16|469.16|790
1610408700000|2021-01-11 23:45:00|480.35|476.35|480.58|476.58|480.58|476.58|478.89|474.89|789
1610409000000|2021-01-11 23:50:00|480.57|476.57|485.62|481.62|486.58|482.58|479.56|475.56|591
1610409300000|2021-01-11 23:55:00|485.6|481.6|479.61|475.61|485.74|481.74|478.64|474.64|763
1610409600000|2021-01-12 00:00:00|479.58|475.58|474.17|470.17|482.05|478.05|473.91|469.91|924
1610409900000|2021-01-12 00:05:00|474.18|470.18|471.84|467.84|478.14|474.14|471.59|467.59|933
1610410200000|2021-01-12 00:10:00|471.83|467.83|467.34|463.34|473.35|469.35|467.12|463.12|895
1610410500000|2021-01-12 00:15:00|467.47|463.47|465.21|461.21|469.93|465.93|462.59|458.59|978
1610410800000|2021-01-12 00:20:00|465.2|461.2|468.08|464.08|468.11|464.11|462.9|458.9|878
1610411100000|2021-01-12 00:25:00|468.11|464.11|464.34|460.34|468.59|464.59|461.21|457.21|859
1610411400000|2021-01-12 00:30:00|464.37|460.37|469.22|465.22|469.51|465.51|462.71|458.71|838
1610411700000|2021-01-12 00:35:00|469.27|465.27|470.51|466.51|471.49|467.49|467.47|463.47|758
1610412000000|2021-01-12 00:40:00|470.49|466.49|471.6|467.6|471.71|467.71|467.08|463.08|673
1610412300000|2021-01-12 00:45:00|471.61|467.61|471.51|467.51|472.59|468.59|468.22|464.22|737
1610412600000|2021-01-12 00:50:00|471.52|467.52|473|469|473|469|468.68|464.68|708
1610412900000|2021-01-12 00:55:00|473.01|469.01|473.18|469.18|477.17|473.17|472.89|468.89|656
1610413200000|2021-01-12 01:00:00|473.26|469.26|473.36|469.36|477.44|473.44|473.18|469.18|590
1610413500000|2021-01-12 01:05:00|473.37|469.37|479.04|475.04|479.71|475.71|473.37|469.37|592
1610413800000|2021-01-12 01:10:00|479.05|475.05|477.03|473.03|479.63|475.63|476.74|472.74|544
1610414100000|2021-01-12 01:15:00|477.04|473.04|480.02|476.02|481.58|477.58|475.63|471.63|622
1610414400000|2021-01-12 01:20:00|480.05|476.05|475.66|471.66|480.09|476.09|475.12|471.12|602
1610414700000|2021-01-12 01:25:00|475.58|471.58|473.74|469.74|477.3|473.3|472.97|468.97|735
1610415000000|2021-01-12 01:30:00|473.72|469.72|469.68|465.68|474.38|470.38|469.58|465.58|813
1610415300000|2021-01-12 01:35:00|469.71|465.71|467.65|463.65|472.13|468.13|467.65|463.65|766
1610415600000|2021-01-12 01:40:00|467.63|463.63|467.71|463.71|467.92|463.92|465.1|461.1|825
1610415900000|2021-01-12 01:45:00|467.7|463.7|463.47|459.47|467.75|463.75|462.65|458.65|835
1610416200000|2021-01-12 01:50:00|463.5|459.5|465.31|461.31|465.83|461.83|462.66|458.66|950
1610416500000|2021-01-12 01:55:00|465.32|461.32|465.14|461.14|465.73|461.73|462.46|458.46|890
1610416800000|2021-01-12 02:00:00|465.3|461.3|466.51|462.51|467.17|463.17|464.23|460.23|702
1610417100000|2021-01-12 02:05:00|466.5|462.5|467.41|463.41|469.94|465.94|466.5|462.5|608
1610417400000|2021-01-12 02:10:00|467.39|463.39|462.49|458.49|468.06|464.06|462.25|458.25|935
1610417700000|2021-01-12 02:15:00|462.48|458.48|463.07|459.07|464.84|460.84|462.23|458.23|767
1610418000000|2021-01-12 02:20:00|462.67|458.67|464.77|460.77|466.33|462.33|462.67|458.67|841
1610418300000|2021-01-12 02:25:00|464.79|460.79|464.45|460.45|467.41|463.41|464.23|460.23|803
1610418600000|2021-01-12 02:30:00|464.42|460.42|467.44|463.44|469.4|465.4|464.37|460.37|827
1610418900000|2021-01-12 02:35:00|467.51|463.51|470.71|466.71|470.79|466.79|467.51|463.51|794
1610419200000|2021-01-12 02:40:00|470.72|466.72|470.59|466.59|471.77|467.77|468.98|464.98|821
1610419500000|2021-01-12 02:45:00|470.58|466.58|472.86|468.86|474.1|470.1|469.92|465.92|743
1610419800000|2021-01-12 02:50:00|472.88|468.88|473.6|469.6|475.15|471.15|472.39|468.39|722
1610420100000|2021-01-12 02:55:00|473.58|469.58|472.92|468.92|475.25|471.25|472.15|468.15|848
1610420400000|2021-01-12 03:00:00|472.93|468.93|476.85|472.85|477.13|473.13|472.93|468.93|795
1610420700000|2021-01-12 03:05:00|476.83|472.83|470.84|466.84|476.94|472.94|470.43|466.43|797
1610421000000|2021-01-12 03:10:00|470.85|466.85|472.6|468.6|472.6|468.6|470.32|466.32|771
1610421300000|2021-01-12 03:15:00|472.58|468.58|474.47|470.47|475.78|471.78|472.58|468.58|792
1610421600000|2021-01-12 03:20:00|474.48|470.48|476.41|472.41|477.54|473.54|474.14|470.14|780
1610421900000|2021-01-12 03:25:00|476.48|472.48|479.19|475.19|479.96|475.96|475.84|471.84|747
1610422200000|2021-01-12 03:30:00|479.22|475.22|477.33|473.33|479.6|475.6|476.48|472.48|721
1610422500000|2021-01-12 03:35:00|477.4|473.4|476.52|472.52|479.1|475.1|476.35|472.35|662
1610422800000|2021-01-12 03:40:00|476.51|472.51|480.85|476.85|481.2|477.2|475.57|471.57|708
1610423100000|2021-01-12 03:45:00|480.84|476.84|478.26|474.26|481.03|477.03|476.98|472.98|779
1610423400000|2021-01-12 03:50:00|478.27|474.27|481.81|477.81|482.19|478.19|477.4|473.4|540
1610423700000|2021-01-12 03:55:00|481.84|477.84|491.19|487.19|492.13|488.13|481.61|477.61|860
1610424000000|2021-01-12 04:00:00|491.27|487.27|488.67|484.67|491.29|487.29|487.97|483.97|966
1610424300000|2021-01-12 04:05:00|488.76|484.76|486.51|482.51|489.42|485.42|484.78|480.78|872
1610424600000|2021-01-12 04:10:00|486.52|482.52|483.3|479.3|486.52|482.52|481.78|477.78|849
1610424900000|2021-01-12 04:15:00|483.29|479.29|481.86|477.86|483.33|479.33|479.02|475.02|788
1610425200000|2021-01-12 04:20:00|481.89|477.89|481.99|477.99|484.73|480.73|481.89|477.89|811
1610425500000|2021-01-12 04:25:00|482.01|478.01|485.03|481.03|485.18|481.18|481.69|477.69|680
1610425800000|2021-01-12 04:30:00|484.98|480.98|482.65|478.65|485.39|481.39|481.96|477.96|662
1610426100000|2021-01-12 04:35:00|482.66|478.66|485.6|481.6|487.71|483.71|482.39|478.39|738
1610426400000|2021-01-12 04:40:00|485.54|481.54|486.72|482.72|488.07|484.07|482.6|478.6|799
1610426700000|2021-01-12 04:45:00|486.7|482.7|483.75|479.75|487.63|483.63|483.7|479.7|797
1610427000000|2021-01-12 04:50:00|483.68|479.68|482.6|478.6|484.38|480.38|481.11|477.11|729
1610427300000|2021-01-12 04:55:00|482.56|478.56|487.32|483.32|488.48|484.48|482.02|478.02|998
1610427600000|2021-01-12 05:00:00|487.19|483.19|485.28|481.28|489.56|485.56|485.09|481.09|898
1610427900000|2021-01-12 05:05:00|485.33|481.33|488.63|484.63|488.65|484.65|483.36|479.36|717
1610428200000|2021-01-12 05:10:00|488.61|484.61|486.88|482.88|488.75|484.75|486.23|482.23|638
1610428500000|2021-01-12 05:15:00|486.86|482.86|485.31|481.31|486.93|482.93|484.12|480.12|786
1610428800000|2021-01-12 05:20:00|485.26|481.26|484.1|480.1|486.93|482.93|483.72|479.72|764
1610429100000|2021-01-12 05:25:00|484.08|480.08|484.79|480.79|486.63|482.63|483.86|479.86|709
1610429400000|2021-01-12 05:30:00|484.75|480.75|484.2|480.2|485.3|481.3|483.61|479.61|550
1610429700000|2021-01-12 05:35:00|484.1|480.1|487.76|483.76|487.86|483.86|484.1|480.1|660
1610430000000|2021-01-12 05:40:00|487.78|483.78|490.01|486.01|491.14|487.14|487.75|483.75|586
1610430300000|2021-01-12 05:45:00|489.94|485.94|493.02|489.02|493.73|489.73|489.94|485.94|742
1610430600000|2021-01-12 05:50:00|493.06|489.06|494.68|490.68|495.18|491.18|492.81|488.81|568
1610430900000|2021-01-12 05:55:00|494.71|490.71|496.38|492.38|496.89|492.89|493.37|489.37|553
1610431200000|2021-01-12 06:00:00|496.4|492.4|499.69|495.69|499.94|495.94|494.55|490.55|649
1610431500000|2021-01-12 06:05:00|499.67|495.67|497.31|493.31|500.41|496.41|496.76|492.76|594
1610431800000|2021-01-12 06:10:00|497.03|493.03|495.28|491.28|497.46|493.46|494.53|490.53|378
1610432100000|2021-01-12 06:15:00|495.38|491.38|495.66|491.66|496.24|492.24|494.49|490.49|498
1610432400000|2021-01-12 06:20:00|495.68|491.68|501.7|497.7|501.73|497.73|495.68|491.68|516
1610432700000|2021-01-12 06:25:00|501.68|497.68|503.3|499.3|503.37|499.37|501.3|497.3|556
1610433000000|2021-01-12 06:30:00|503.42|499.42|501.9|497.9|507.94|503.94|501.9|497.9|576
1610433300000|2021-01-12 06:35:00|502.07|498.07|503.92|499.92|505.02|501.02|498.72|494.72|644
1610433600000|2021-01-12 06:40:00|503.95|499.95|505.87|501.87|508.69|504.69|503.49|499.49|557
1610433900000|2021-01-12 06:45:00|505.88|501.88|511.35|507.35|512.87|508.87|505.72|501.72|509
1610434200000|2021-01-12 06:50:00|511.27|507.27|505.69|501.69|511.34|507.34|504.92|500.92|613
1610434500000|2021-01-12 06:55:00|505.7|501.7|505.98|501.98|507.69|503.69|504.72|500.72|513
1610434800000|2021-01-12 07:00:00|506.07|502.07|502.03|498.03|508|504|501.58|497.58|671
1610435100000|2021-01-12 07:05:00|502.17|498.17|497.12|493.12|502.56|498.56|496.76|492.76|665
1610435400000|2021-01-12 07:10:00|497.13|493.13|499.49|495.49|500.29|496.29|496.96|492.96|574
1610435700000|2021-01-12 07:15:00|499.5|495.5|499.06|495.06|499.74|495.74|496.81|492.81|541
1610436000000|2021-01-12 07:20:00|499.22|495.22|499.58|495.58|501.16|497.16|497.87|493.87|506
1610436300000|2021-01-12 07:25:00|499.52|495.52|499.57|495.57|500.12|496.12|497.94|493.94|367
1610436600000|2021-01-12 07:30:00|499.59|495.59|502.58|498.58|502.81|498.81|499.56|495.56|343
1610436900000|2021-01-12 07:35:00|502.53|498.53|504.19|500.19|504.66|500.66|501.45|497.45|356
1610437200000|2021-01-12 07:40:00|503.98|499.98|509.18|505.18|509.19|505.19|503.9|499.9|538
1610437500000|2021-01-12 07:45:00|509.24|505.24|507.43|503.43|509.71|505.71|506.83|502.83|495
1610437800000|2021-01-12 07:50:00|507.44|503.44|507.63|503.63|509.5|505.5|507.35|503.35|427
1610438100000|2021-01-12 07:55:00|507.36|503.36|507.45|503.45|508.38|504.38|506.59|502.59|400
1610438400000|2021-01-12 08:00:00|507.39|503.39|502.71|498.71|508.05|504.05|502.29|498.29|378
1610438700000|2021-01-12 08:05:00|502.75|498.75|502.95|498.95|503.7|499.7|501.09|497.09|461
1610439000000|2021-01-12 08:10:00|502.84|498.84|503.77|499.77|505.01|501.01|502.81|498.81|257
1610439300000|2021-01-12 08:15:00|503.8|499.8|498.81|494.81|504.87|500.87|498.57|494.57|420
1610439600000|2021-01-12 08:20:00|498.84|494.84|496.73|492.73|499.6|495.6|495.41|491.41|461
1610439900000|2021-01-12 08:25:00|496.75|492.75|498.76|494.76|498.91|494.91|496.32|492.32|389
1610440200000|2021-01-12 08:30:00|498.79|494.79|493.89|489.89|499.04|495.04|493.89|489.89|490
1610440500000|2021-01-12 08:35:00|493.83|489.83|498.16|494.16|499.06|495.06|493.83|489.83|573
1610440800000|2021-01-12 08:40:00|498.15|494.15|496.14|492.14|498.83|494.83|495.85|491.85|424
1610441100000|2021-01-12 08:45:00|496.15|492.15|485.86|481.86|496.68|492.68|485.86|481.86|692
1610441400000|2021-01-12 08:50:00|485.85|481.85|481.43|477.43|486.39|482.39|479.66|475.66|783
1610441700000|2021-01-12 08:55:00|481.44|477.44|482.89|478.89|483.42|479.42|480.21|476.21|710
1610442000000|2021-01-12 09:00:00|482.93|478.93|481.78|477.78|485.4|481.4|479.94|475.94|748
1610442300000|2021-01-12 09:05:00|481.88|477.88|484.47|480.47|485.13|481.13|480.08|476.08|637
1610442600000|2021-01-12 09:10:00|484.45|480.45|488.1|484.1|488.24|484.24|484.45|480.45|579
1610442900000|2021-01-12 09:15:00|488.08|484.08|487.51|483.51|488.34|484.34|483.82|479.82|677
1610443200000|2021-01-12 09:20:00|487.52|483.52|484.24|480.24|487.56|483.56|483.8|479.8|717
1610443500000|2021-01-12 09:25:00|484.16|480.16|486.31|482.31|486.47|482.47|483.76|479.76|702
1610443800000|2021-01-12 09:30:00|486.07|482.07|489.94|485.94|489.99|485.99|485.89|481.89|618
1610444100000|2021-01-12 09:35:00|489.96|485.96|490.06|486.06|490.71|486.71|489.5|485.5|440
1610444400000|2021-01-12 09:40:00|490.05|486.05|491.99|487.99|491.99|487.99|489.61|485.61|443
1610444700000|2021-01-12 09:45:00|491.98|487.98|490.47|486.47|495.33|491.33|489.85|485.85|647
1610445000000|2021-01-12 09:50:00|490.48|486.48|490.49|486.49|492.43|488.43|490|486|581
1610445300000|2021-01-12 09:55:00|490.5|486.5|488.19|484.19|490.51|486.51|488.11|484.11|519
1610445600000|2021-01-12 10:00:00|488.18|484.18|487.87|483.87|489.19|485.19|487.16|483.16|564
1610445900000|2021-01-12 10:05:00|487.88|483.88|477.85|473.85|487.92|483.92|477.74|473.74|775
1610446200000|2021-01-12 10:10:00|477.92|473.92|473.49|469.49|478.62|474.62|470.83|466.83|965
1610446500000|2021-01-12 10:15:00|473.48|469.48|473.93|469.93|474.51|470.51|468.05|464.05|922
1610446800000|2021-01-12 10:20:00|473.92|469.92|471.06|467.06|474.05|470.05|469.52|465.52|940
1610447100000|2021-01-12 10:25:00|471.03|467.03|466.3|462.3|471.39|467.39|465.5|461.5|879
1610447400000|2021-01-12 10:30:00|466.31|462.31|470.05|466.05|471.83|467.83|466.03|462.03|882
1610447700000|2021-01-12 10:35:00|470.12|466.12|468.45|464.45|471.77|467.77|467.72|463.72|862
1610448000000|2021-01-12 10:40:00|468.19|464.19|473.09|469.09|473.09|469.09|467.14|463.14|788
1610448300000|2021-01-12 10:45:00|473.19|469.19|471.83|467.83|475.02|471.02|471.02|467.02|792
1610448600000|2021-01-12 10:50:00|471.81|467.81|474.61|470.61|475.01|471.01|470.83|466.83|696
1610448900000|2021-01-12 10:55:00|474.48|470.48|474.66|470.66|477.29|473.29|473.31|469.31|835
1610449200000|2021-01-12 11:00:00|474.67|470.67|478.46|474.46|478.61|474.61|474.58|470.58|726
1610449500000|2021-01-12 11:05:00|478.48|474.48|481.34|477.34|481.58|477.58|477.93|473.93|718
1610449800000|2021-01-12 11:10:00|481.38|477.38|480.75|476.75|481.45|477.45|479.11|475.11|667
1610450100000|2021-01-12 11:15:00|480.85|476.85|482.62|478.62|485.64|481.64|480.61|476.61|761
1610450400000|2021-01-12 11:20:00|482.61|478.61|482.1|478.1|482.98|478.98|480.75|476.75|657
1610450700000|2021-01-12 11:25:00|482.08|478.08|482.29|478.29|483.41|479.41|480.84|476.84|696
1610451000000|2021-01-12 11:30:00|482.19|478.19|481.04|477.04|484.81|480.81|481.04|477.04|630
1610451300000|2021-01-12 11:35:00|480.99|476.99|478.96|474.96|481.83|477.83|478.68|474.68|657
1610451600000|2021-01-12 11:40:00|478.95|474.95|476.63|472.63|479.14|475.14|475.56|471.56|746
1610451900000|2021-01-12 11:45:00|476.64|472.64|480.74|476.74|480.74|476.74|475.82|471.82|657
1610452200000|2021-01-12 11:50:00|480.75|476.75|479.65|475.65|481.32|477.32|477.92|473.92|649
1610452500000|2021-01-12 11:55:00|479.64|475.64|479.44|475.44|481.1|477.1|478.07|474.07|703
1610452800000|2021-01-12 12:00:00|479.47|475.47|484.14|480.14|484.34|480.34|479.34|475.34|669
1610453100000|2021-01-12 12:05:00|484.13|480.13|484.43|480.43|485.55|481.55|483.77|479.77|723
1610453400000|2021-01-12 12:10:00|484.4|480.4|486.23|482.23|486.49|482.49|483.5|479.5|605
1610453700000|2021-01-12 12:15:00|486.24|482.24|483.08|479.08|486.25|482.25|482.59|478.59|723
1610454000000|2021-01-12 12:20:00|483.07|479.07|482.77|478.77|483.67|479.67|481.21|477.21|700
1610454300000|2021-01-12 12:25:00|482.73|478.73|482.01|478.01|482.8|478.8|480.84|476.84|507
1610454600000|2021-01-12 12:30:00|482.07|478.07|477.46|473.46|482.13|478.13|477.46|473.46|706
1610454900000|2021-01-12 12:35:00|477.47|473.47|475.54|471.54|477.96|473.96|474.93|470.93|722
1610455200000|2021-01-12 12:40:00|475.55|471.55|474.17|470.17|476.72|472.72|472.66|468.66|776
1610455500000|2021-01-12 12:45:00|474.18|470.18|474.17|470.17|476.85|472.85|473.63|469.63|699
1610455800000|2021-01-12 12:50:00|474.25|470.25|476.43|472.43|476.92|472.92|473.35|469.35|612
1610456100000|2021-01-12 12:55:00|476.45|472.45|474.33|470.33|476.46|472.46|473.84|469.84|770
1610456400000|2021-01-12 13:00:00|474.32|470.32|476.77|472.77|477.81|473.81|474.31|470.31|647
1610456700000|2021-01-12 13:05:00|476.75|472.75|480.01|476.01|480.84|476.84|476.72|472.72|671
1610457000000|2021-01-12 13:10:00|480.1|476.1|479.94|475.94|481.15|477.15|479.43|475.43|513
1610457300000|2021-01-12 13:15:00|479.95|475.95|474.42|470.42|480.03|476.03|474.33|470.33|686
1610457600000|2021-01-12 13:20:00|474.43|470.43|469.41|465.41|475.05|471.05|468.64|464.64|974
1610457900000|2021-01-12 13:25:00|469.39|465.39|471.06|467.06|472.35|468.35|467.9|463.9|916
1610458200000|2021-01-12 13:30:00|471.05|467.05|468.56|464.56|472.71|468.71|467.89|463.89|930
1610458500000|2021-01-12 13:35:00|468.57|464.57|466.26|462.26|470.88|466.88|466.22|462.22|757
1610458800000|2021-01-12 13:40:00|466.06|462.06|461.35|457.35|466.31|462.31|459.78|455.78|1025
1610459100000|2021-01-12 13:45:00|461.31|457.31|456.96|452.96|464.98|460.98|456.86|452.86|952
1610459400000|2021-01-12 13:50:00|456.88|452.88|459.88|455.88|463.34|459.34|456.83|452.83|934
1610459700000|2021-01-12 13:55:00|459.85|455.85|452.96|448.96|459.85|455.85|452.55|448.55|950
1610460000000|2021-01-12 14:00:00|452.83|448.83|461.52|457.52|462.51|458.51|452.8|448.8|930
1610460300000|2021-01-12 14:05:00|461.54|457.54|463.43|459.43|463.94|459.94|457.59|453.59|936
1610460600000|2021-01-12 14:10:00|463.41|459.41|461.82|457.82|463.72|459.72|460.94|456.94|953
1610460900000|2021-01-12 14:15:00|461.63|457.63|459.64|455.64|464.14|460.14|459.2|455.2|808
1610461200000|2021-01-12 14:20:00|459.62|455.62|454.73|450.73|459.8|455.8|454.17|450.17|973
1610461500000|2021-01-12 14:25:00|454.76|450.76|449.44|445.44|458.02|454.02|449.14|445.14|1004
1610461800000|2021-01-12 14:30:00|449.56|445.56|449.45|445.45|454.99|450.99|449.09|445.09|939
1610462100000|2021-01-12 14:35:00|449.62|445.62|451.47|447.47|451.61|447.61|445.52|441.52|971
1610462400000|2021-01-12 14:40:00|451.49|447.49|453.23|449.23|454.17|450.17|451.41|447.41|952
1610462700000|2021-01-12 14:45:00|453.22|449.22|452.97|448.97|456.89|452.89|452.97|448.97|882
1610463000000|2021-01-12 14:50:00|453.06|449.06|454.6|450.6|455.46|451.46|450.36|446.36|679
1610463300000|2021-01-12 14:55:00|454.57|450.57|455.73|451.73|456.96|452.96|454.57|450.57|657
1610463600000|2021-01-12 15:00:00|455.74|451.74|459.55|455.55|460.7|456.7|455.74|451.74|888
1610463900000|2021-01-12 15:05:00|459.65|455.65|461.56|457.56|462.1|458.1|459.16|455.16|739
1610464200000|2021-01-12 15:10:00|461.58|457.58|462.01|458.01|463.54|459.54|460.78|456.78|792
1610464500000|2021-01-12 15:15:00|462|458|463.61|459.61|463.72|459.72|461.07|457.07|767
1610464800000|2021-01-12 15:20:00|463.6|459.6|469.52|465.52|469.74|465.74|463.16|459.16|773
1610465100000|2021-01-12 15:25:00|469.56|465.56|469.9|465.9|469.97|465.97|468.33|464.33|232
1610465400000|2021-01-12 15:30:00|468.62|464.62|464.54|460.54|468.62|464.62|464.44|460.44|745
1610465700000|2021-01-12 15:35:00|464.58|460.58|463.24|459.24|466.64|462.64|463.16|459.16|785
1610466000000|2021-01-12 15:40:00|463.23|459.23|463.27|459.27|463.95|459.95|462.15|458.15|737
1610466300000|2021-01-12 15:45:00|463.26|459.26|466.78|462.78|466.96|462.96|462.31|458.31|625
1610466600000|2021-01-12 15:50:00|467.03|463.03|462.82|458.82|467.03|463.03|462.82|458.82|802
1610466900000|2021-01-12 15:55:00|462.86|458.86|463.05|459.05|464.63|460.63|462.17|458.17|682
1610467200000|2021-01-12 16:00:00|463.04|459.04|475.97|471.97|476.63|472.63|463|459|939
1610467500000|2021-01-12 16:05:00|476.05|472.05|474.49|470.49|476.17|472.17|471.36|467.36|927
1610467800000|2021-01-12 16:10:00|474.52|470.52|472.32|468.32|474.6|470.6|472.29|468.29|717
1610468100000|2021-01-12 16:15:00|472.33|468.33|472.88|468.88|473.03|469.03|470.06|466.06|754
1610468400000|2021-01-12 16:20:00|472.93|468.93|472.6|468.6|475.91|471.91|472.47|468.47|718
1610468700000|2021-01-12 16:25:00|472.51|468.51|471.54|467.54|473.34|469.34|471.24|467.24|766
1610469000000|2021-01-12 16:30:00|471.57|467.57|469.97|465.97|471.6|467.6|469.36|465.36|733
1610469300000|2021-01-12 16:35:00|469.96|465.96|472.53|468.53|474.1|470.1|469.48|465.48|650
1610469600000|2021-01-12 16:40:00|472.56|468.56|472.22|468.22|473.21|469.21|470.47|466.47|730
1610469900000|2021-01-12 16:45:00|472.21|468.21|470|466|472.57|468.57|469.67|465.67|667
1610470200000|2021-01-12 16:50:00|470.01|466.01|473.38|469.38|473.41|469.41|469.14|465.14|760
1610470500000|2021-01-12 16:55:00|473.35|469.35|476.63|472.63|476.98|472.98|473.15|469.15|778
1610470800000|2021-01-12 17:00:00|476.62|472.62|473.21|469.21|477.22|473.22|472.98|468.98|718
1610471100000|2021-01-12 17:05:00|473.2|469.2|478.64|474.64|478.77|474.77|473.03|469.03|817
1610471400000|2021-01-12 17:10:00|478.59|474.59|477.07|473.07|480.63|476.63|476.31|472.31|756
1610471700000|2021-01-12 17:15:00|477.08|473.08|474.44|470.44|477.08|473.08|474.38|470.38|620
1610472000000|2021-01-12 17:20:00|474.43|470.43|471.33|467.33|474.43|470.43|471.32|467.32|761
1610472300000|2021-01-12 17:25:00|471.32|467.32|469.44|465.44|472.46|468.46|469.21|465.21|541
1610472600000|2021-01-12 17:30:00|469.43|465.43|471.18|467.18|472.73|468.73|469.4|465.4|493
1610472900000|2021-01-12 17:35:00|471.1|467.1|469.81|465.81|471.1|467.1|469.25|465.25|340
1610473200000|2021-01-12 17:40:00|469.94|465.94|469.24|465.24|469.99|465.99|468.65|464.65|514
1610473500000|2021-01-12 17:45:00|469.26|465.26|469.93|465.93|470.35|466.35|468.32|464.32|629
1610473800000|2021-01-12 17:50:00|469.92|465.92|472.18|468.18|472.28|468.28|469.92|465.92|652
1610474100000|2021-01-12 17:55:00|472.17|468.17|471.76|467.76|472.33|468.33|471.41|467.41|518
1610474400000|2021-01-12 18:00:00|471.74|467.74|469.94|465.94|471.82|467.82|469.4|465.4|540
1610474700000|2021-01-12 18:05:00|469.93|465.93|473.41|469.41|473.42|469.42|469.79|465.79|544
1610475000000|2021-01-12 18:10:00|473.43|469.43|475.06|471.06|475.74|471.74|473.43|469.43|761
1610475300000|2021-01-12 18:15:00|475.04|471.04|474.89|470.89|476.08|472.08|474.28|470.28|782
1610475600000|2021-01-12 18:20:00|474.88|470.88|472.93|468.93|474.9|470.9|472.59|468.59|667
1610475900000|2021-01-12 18:25:00|473|469|474.53|470.53|474.61|470.61|471.88|467.88|286
1610476200000|2021-01-12 18:30:00|474.52|470.52|471.68|467.68|474.56|470.56|471.16|467.16|418
1610476500000|2021-01-12 18:35:00|471.65|467.65|470.38|466.38|472.22|468.22|470.21|466.21|472
1610476800000|2021-01-12 18:40:00|470.39|466.39|470.98|466.98|471.19|467.19|469.68|465.68|623
1610477100000|2021-01-12 18:45:00|470.97|466.97|468.41|464.41|471.89|467.89|468.41|464.41|604
1610477400000|2021-01-12 18:50:00|468.4|464.4|469.38|465.38|469.4|465.4|466.96|462.96|651
1610477700000|2021-01-12 18:55:00|469.32|465.32|469.02|465.02|469.99|465.99|468.5|464.5|548
1610478000000|2021-01-12 19:00:00|469|465|465.36|461.36|469.2|465.2|464.5|460.5|693
1610478300000|2021-01-12 19:05:00|465.34|461.34|465.71|461.71|466.9|462.9|464.92|460.92|642
1610478600000|2021-01-12 19:10:00|465.78|461.78|467.48|463.48|469.07|465.07|465.38|461.38|750
1610478900000|2021-01-12 19:15:00|467.47|463.47|467.04|463.04|467.86|463.86|466.49|462.49|612
1610479200000|2021-01-12 19:20:00|467.05|463.05|464.19|460.19|467.91|463.91|464.11|460.11|533
1610479500000|2021-01-12 19:25:00|464.15|460.15|462.12|458.12|464.21|460.21|460.82|456.82|743
1610479800000|2021-01-12 19:30:00|462.1|458.1|461.59|457.59|463.84|459.84|460.94|456.94|768
1610480100000|2021-01-12 19:35:00|461.6|457.6|460.23|456.23|463.75|459.75|460.17|456.17|749
1610480400000|2021-01-12 19:40:00|460.27|456.27|458.68|454.68|460.56|456.56|458.31|454.31|824
1610480700000|2021-01-12 19:45:00|458.65|454.65|463.32|459.32|463.41|459.41|457.31|453.31|713
1610481000000|2021-01-12 19:50:00|463.3|459.3|462.6|458.6|463.55|459.55|462.11|458.11|685
1610481300000|2021-01-12 19:55:00|462.63|458.63|463.39|459.39|465.21|461.21|462.63|458.63|648
1610481600000|2021-01-12 20:00:00|463.4|459.4|462.87|458.87|464.77|460.77|462.47|458.47|659
1610481900000|2021-01-12 20:05:00|462.86|458.86|460.79|456.79|462.87|458.87|460|456|659
1610482200000|2021-01-12 20:10:00|460.82|456.82|463.19|459.19|464.36|460.36|460.5|456.5|485
1610482500000|2021-01-12 20:15:00|463.13|459.13|460.74|456.74|463.42|459.42|460.09|456.09|457
1610482800000|2021-01-12 20:20:00|460.72|456.72|460.89|456.89|462.31|458.31|460.44|456.44|393
1610483100000|2021-01-12 20:25:00|460.92|456.92|464.69|460.69|465.51|461.51|460.48|456.48|451
1610483400000|2021-01-12 20:30:00|464.65|460.65|458.99|454.99|464.65|460.65|458.67|454.67|546
1610483700000|2021-01-12 20:35:00|459.02|455.02|459.07|455.07|461.57|457.57|458.72|454.72|543
1610484000000|2021-01-12 20:40:00|459.05|455.05|460.19|456.19|460.42|456.42|457.73|453.73|546
1610484300000|2021-01-12 20:45:00|460.18|456.18|461.75|457.75|462.23|458.23|459.69|455.69|481
1610484600000|2021-01-12 20:50:00|461.74|457.74|462.63|458.63|463|459|460.44|456.44|435
1610484900000|2021-01-12 20:55:00|462.56|458.56|463.57|459.57|464.66|460.66|462.51|458.51|396
1610485200000|2021-01-12 21:00:00|463.55|459.55|463.19|459.19|464.81|460.81|462.87|458.87|337
1610485500000|2021-01-12 21:05:00|463.21|459.21|464.28|460.28|464.75|460.75|462.98|458.98|297
1610485800000|2021-01-12 21:10:00|464.3|460.3|464.3|460.3|465.35|461.35|463.94|459.94|315
1610486100000|2021-01-12 21:15:00|464.27|460.27|464.58|460.58|468.71|464.71|464.1|460.1|385
1610486400000|2021-01-12 21:20:00|464.6|460.6|459.13|455.13|464.64|460.64|458.94|454.94|468
1610486700000|2021-01-12 21:25:00|459.15|455.15|459.56|455.56|460|456|458.88|454.88|480
1610487000000|2021-01-12 21:30:00|459.48|455.48|456.29|452.29|459.52|455.52|456.03|452.03|435
1610487300000|2021-01-12 21:35:00|456.28|452.28|457.45|453.45|457.72|453.72|455.51|451.51|482
1610487600000|2021-01-12 21:40:00|457.46|453.46|460.8|456.8|460.97|456.97|457.45|453.45|406
1610487900000|2021-01-12 21:45:00|460.85|456.85|466.14|462.14|466.4|462.4|460.55|456.55|416
1610488200000|2021-01-12 21:50:00|466.1|462.1|467.78|463.78|468.75|464.75|464.98|460.98|591
1610488500000|2021-01-12 21:55:00|467.8|463.8|468.21|464.21|468.74|464.74|467.42|463.42|452
1610488800000|2021-01-12 22:00:00|468.16|464.16|468.29|464.29|468.6|464.6|467.27|463.27|317
1610489100000|2021-01-12 22:05:00|468.38|464.38|468|464|469.87|465.87|467.46|463.46|370
1610489400000|2021-01-12 22:10:00|467.84|463.84|467.43|463.43|468.2|464.2|466.63|462.63|304
1610489700000|2021-01-12 22:15:00|467.42|463.42|466.2|462.2|467.45|463.45|465.53|461.53|289
1610490000000|2021-01-12 22:20:00|466.23|462.23|464.33|460.33|466.37|462.37|463.97|459.97|259
1610490300000|2021-01-12 22:25:00|464.56|460.56|463.55|459.55|465.07|461.07|462.62|458.62|314
1610490600000|2021-01-12 22:30:00|463.66|459.66|462.86|458.86|463.66|459.66|462.4|458.4|214
1610490900000|2021-01-12 22:35:00|462.82|458.82|461.5|457.5|464.08|460.08|461.5|457.5|452
1610491200000|2021-01-12 22:40:00|461.47|457.47|461.26|457.26|462.63|458.63|460.67|456.67|463
1610491500000|2021-01-12 22:45:00|461.31|457.31|459.49|455.49|461.96|457.96|459.14|455.14|500
1610491800000|2021-01-12 22:50:00|459.5|455.5|454.15|450.15|459.52|455.52|454.08|450.08|679
1610492100000|2021-01-12 22:55:00|454.06|450.06|453.76|449.76|454.27|450.27|451.72|447.72|664
1610492400000|2021-01-12 23:00:00|453.8|449.8|449.94|445.94|453.83|449.83|448.41|444.41|477
1610492700000|2021-01-12 23:05:00|449.95|445.95|448.17|444.17|451.47|447.47|447.76|443.76|507
1610493000000|2021-01-12 23:10:00|448.14|444.14|453.88|449.88|454|450|447.96|443.96|593
1610493300000|2021-01-12 23:15:00|453.98|449.98|451.55|447.55|454.61|450.61|450.15|446.15|559
1610493600000|2021-01-12 23:20:00|451.42|447.42|450.76|446.76|452.69|448.69|449.64|445.64|504
1610493900000|2021-01-12 23:25:00|450.66|446.66|449.32|445.32|450.86|446.86|448.45|444.45|477
1610494200000|2021-01-12 23:30:00|449.3|445.3|447.94|443.94|451.9|447.9|447.91|443.91|583
1610494500000|2021-01-12 23:35:00|448.03|444.03|449.2|445.2|449.66|445.66|447.02|443.02|595
1610494800000|2021-01-12 23:40:00|449.23|445.23|451.74|447.74|452.3|448.3|448.53|444.53|469
1610495100000|2021-01-12 23:45:00|451.76|447.76|451.75|447.75|452.32|448.32|450.08|446.08|478
1610495400000|2021-01-12 23:50:00|451.74|447.74|451.28|447.28|453.3|449.3|451.15|447.15|389
1610495700000|2021-01-12 23:55:00|451.14|447.14|453.83|449.83|453.9|449.9|450.38|446.38|389
1610496000000|2021-01-13 00:00:00|453.76|449.76|446.31|442.31|453.76|449.76|446.24|442.24|608
1610496300000|2021-01-13 00:05:00|446.29|442.29|447.66|443.66|447.76|443.76|445.1|441.1|600
1610496600000|2021-01-13 00:10:00|447.67|443.67|450.34|446.34|450.67|446.67|446.43|442.43|429
1610496900000|2021-01-13 00:15:00|450.35|446.35|450.29|446.29|454.88|450.88|449.65|445.65|578
1610497200000|2021-01-13 00:20:00|450.3|446.3|447.22|443.22|451.48|447.48|446.86|442.86|484
1610497500000|2021-01-13 00:25:00|447.23|443.23|443.63|439.63|448.16|444.16|442.82|438.82|696
1610497800000|2021-01-13 00:30:00|443.62|439.62|447.96|443.96|448.19|444.19|442.55|438.55|610
1610498100000|2021-01-13 00:35:00|447.8|443.8|444.22|440.22|447.94|443.94|443.27|439.27|653
1610498400000|2021-01-13 00:40:00|444.26|440.26|451.15|447.15|451.26|447.26|444.17|440.17|526
1610498700000|2021-01-13 00:45:00|451.16|447.16|446.69|442.69|451.57|447.57|443.93|439.93|763
1610499000000|2021-01-13 00:50:00|446.68|442.68|445.88|441.88|448.96|444.96|445.76|441.76|717
1610499300000|2021-01-13 00:55:00|445.99|441.99|437.57|433.57|446.37|442.37|436.99|432.99|739
1610499600000|2021-01-13 01:00:00|437.61|433.61|444.77|440.77|444.84|440.84|437.61|433.61|693
1610499900000|2021-01-13 01:05:00|444.74|440.74|446.36|442.36|447.87|443.87|444.05|440.05|550
1610500200000|2021-01-13 01:10:00|446.31|442.31|447.57|443.57|448.38|444.38|443.89|439.89|612
1610500500000|2021-01-13 01:15:00|447.58|443.58|444.89|440.89|448.37|444.37|444.35|440.35|557
1610500800000|2021-01-13 01:20:00|444.9|440.9|443.36|439.36|446.83|442.83|442.62|438.62|591
1610501100000|2021-01-13 01:25:00|443.33|439.33|442.05|438.05|443.5|439.5|441.34|437.34|551
1610501400000|2021-01-13 01:30:00|442.09|438.09|445.49|441.49|445.71|441.71|442.08|438.08|513
1610501700000|2021-01-13 01:35:00|445.39|441.39|447.24|443.24|447.74|443.74|445.35|441.35|464
1610502000000|2021-01-13 01:40:00|447.23|443.23|445.03|441.03|447.35|443.35|444.83|440.83|436
1610502300000|2021-01-13 01:45:00|445.08|441.08|449.76|445.76|449.94|445.94|445.05|441.05|498
1610502600000|2021-01-13 01:50:00|449.75|445.75|455.09|451.09|455.64|451.64|449.5|445.5|636
1610502900000|2021-01-13 01:55:00|455.1|451.1|458.3|454.3|460.05|456.05|452.86|448.86|696
1610503200000|2021-01-13 02:00:00|458.4|454.4|473.2|469.2|473.85|469.85|457.7|453.7|718
1610503500000|2021-01-13 02:05:00|473.32|469.32|476.1|472.1|476.61|472.61|470.2|466.2|746
1610503800000|2021-01-13 02:10:00|477.65|473.65|474.73|470.73|479.49|475.49|472.88|468.88|724
1610504100000|2021-01-13 02:15:00|474.75|470.75|485.25|481.25|485.33|481.33|474.39|470.39|580
1610504400000|2021-01-13 02:20:00|485.21|481.21|475.6|471.6|487.05|483.05|474.49|470.49|806
1610504700000|2021-01-13 02:25:00|475.7|471.7|474.32|470.32|477.37|473.37|473.55|469.55|798
1610505000000|2021-01-13 02:30:00|474.23|470.23|468.7|464.7|474.77|470.77|468.18|464.18|757
1610505300000|2021-01-13 02:35:00|468.56|464.56|469.22|465.22|473.15|469.15|468.56|464.56|621
1610505600000|2021-01-13 02:40:00|469.21|465.21|473.99|469.99|474.02|470.02|468.2|464.2|700
1610505900000|2021-01-13 02:45:00|474.01|470.01|472.96|468.96|475.4|471.4|469.94|465.94|659
1610506200000|2021-01-13 02:50:00|472.9|468.9|478.6|474.6|478.61|474.61|472.89|468.89|778
1610506500000|2021-01-13 02:55:00|478.61|474.61|479.56|475.56|482.72|478.72|477.94|473.94|742
1610506800000|2021-01-13 03:00:00|479.51|475.51|482.26|478.26|483.31|479.31|477.75|473.75|721
1610507100000|2021-01-13 03:05:00|482.23|478.23|483.05|479.05|484.84|480.84|478.83|474.83|754
1610507400000|2021-01-13 03:10:00|482.99|478.99|481.6|477.6|484.41|480.41|479.95|475.95|733
1610507700000|2021-01-13 03:15:00|481.57|477.57|477.51|473.51|483.93|479.93|477.51|473.51|632
1610508000000|2021-01-13 03:20:00|477.52|473.52|476.51|472.51|478.94|474.94|473.03|469.03|684
1610508300000|2021-01-13 03:25:00|476.55|472.55|475.62|471.62|476.77|472.77|474.38|470.38|634
1610508600000|2021-01-13 03:30:00|475.68|471.68|474.3|470.3|476.01|472.01|472.6|468.6|571
1610508900000|2021-01-13 03:35:00|474.29|470.29|473.22|469.22|475.94|471.94|471.89|467.89|509
1610509200000|2021-01-13 03:40:00|473.13|469.13|473.14|469.14|474.27|470.27|472.72|468.72|446
1610509500000|2021-01-13 03:45:00|473.15|469.15|469.95|465.95|475.74|471.74|469.86|465.86|426
1610509800000|2021-01-13 03:50:00|469.94|465.94|470.25|466.25|471.77|467.77|468.39|464.39|509
1610510100000|2021-01-13 03:55:00|470.2|466.2|471.43|467.43|471.58|467.58|469.55|465.55|510
1610510400000|2021-01-13 04:00:00|471.56|467.56|469.91|465.91|472.55|468.55|469.9|465.9|519
1610510700000|2021-01-13 04:05:00|469.92|465.92|465.35|461.35|469.93|465.93|464|460|587
1610511000000|2021-01-13 04:10:00|465.18|461.18|468.82|464.82|469.08|465.08|465.1|461.1|481
1610511300000|2021-01-13 04:15:00|468.81|464.81|466.75|462.75|469.03|465.03|466.56|462.56|512
1610511600000|2021-01-13 04:20:00|466.73|462.73|467.76|463.76|468.93|464.93|466.31|462.31|594
1610511900000|2021-01-13 04:25:00|467.82|463.82|469.17|465.17|469.2|465.2|467.17|463.17|748
1610512200000|2021-01-13 04:30:00|469.15|465.15|464.84|460.84|470.08|466.08|464.45|460.45|862
1610512500000|2021-01-13 04:35:00|464.82|460.82|463.97|459.97|465.15|461.15|462.53|458.53|907
1610512800000|2021-01-13 04:40:00|463.99|459.99|461.57|457.57|464.4|460.4|461.15|457.15|860
1610513100000|2021-01-13 04:45:00|461.48|457.48|462.7|458.7|464.79|460.79|461.02|457.02|842
1610513400000|2021-01-13 04:50:00|462.69|458.69|462.56|458.56|464.81|460.81|461.6|457.6|650
1610513700000|2021-01-13 04:55:00|462.63|458.63|462.27|458.27|464.74|460.74|461.71|457.71|669
1610514000000|2021-01-13 05:00:00|462.26|458.26|465.39|461.39|466.67|462.67|462.15|458.15|666
1610514300000|2021-01-13 05:05:00|465.47|461.47|467.23|463.23|467.32|463.32|465.46|461.46|644
1610514600000|2021-01-13 05:10:00|467.26|463.26|469.7|465.7|470.03|466.03|467.26|463.26|657
1610514900000|2021-01-13 05:15:00|469.68|465.68|467.32|463.32|469.79|465.79|466.87|462.87|660
1610515200000|2021-01-13 05:20:00|467.31|463.31|462.69|458.69|468.11|464.11|461.97|457.97|732
1610515500000|2021-01-13 05:25:00|462.7|458.7|461.31|457.31|462.75|458.75|458.94|454.94|797
1610515800000|2021-01-13 05:30:00|461.33|457.33|462.01|458.01|462.81|458.81|457.76|453.76|815
1610516100000|2021-01-13 05:35:00|462|458|464.6|460.6|465.4|461.4|462|458|837
1610516400000|2021-01-13 05:40:00|464.59|460.59|464.13|460.13|466.42|462.42|464.01|460.01|740
1610516700000|2021-01-13 05:45:00|464.12|460.12|459.18|455.18|464.18|460.18|458.68|454.68|888
1610517000000|2021-01-13 05:50:00|459.12|455.12|461.77|457.77|461.83|457.83|458.37|454.37|817
1610517300000|2021-01-13 05:55:00|461.76|457.76|466.69|462.69|466.74|462.74|461.55|457.55|807
1610517600000|2021-01-13 06:00:00|466.67|462.67|467.78|463.78|468.82|464.82|466.52|462.52|849
1610517900000|2021-01-13 06:05:00|467.75|463.75|468.36|464.36|470.23|466.23|467.24|463.24|713
1610518200000|2021-01-13 06:10:00|468.37|464.37|470.32|466.32|470.68|466.68|468.36|464.36|700
1610518500000|2021-01-13 06:15:00|470.46|466.46|473.62|469.62|474.93|470.93|470.01|466.01|813
1610518800000|2021-01-13 06:20:00|473.6|469.6|472.44|468.44|474.11|470.11|471.6|467.6|764
1610519100000|2021-01-13 06:25:00|472.43|468.43|471.96|467.96|473.78|469.78|470.83|466.83|697
1610519400000|2021-01-13 06:30:00|471.95|467.95|469.89|465.89|473.37|469.37|469.54|465.54|790
1610519700000|2021-01-13 06:35:00|469.84|465.84|470|466|471|467|469.17|465.17|610
1610520000000|2021-01-13 06:40:00|470.01|466.01|473.63|469.63|473.8|469.8|470.01|466.01|638
1610520300000|2021-01-13 06:45:00|473.64|469.64|473.62|469.62|474.45|470.45|472.18|468.18|688
1610520600000|2021-01-13 06:50:00|473.63|469.63|472.66|468.66|475.69|471.69|472.64|468.64|690
1610520900000|2021-01-13 06:55:00|472.64|468.64|469.43|465.43|473.48|469.48|469.15|465.15|828
1610521200000|2021-01-13 07:00:00|469.44|465.44|469.32|465.32|470.73|466.73|468.53|464.53|804
1610521500000|2021-01-13 07:05:00|469.3|465.3|470.73|466.73|471.49|467.49|468.95|464.95|678
1610521800000|2021-01-13 07:10:00|470.75|466.75|471.08|467.08|472.2|468.2|469.13|465.13|776
1610522100000|2021-01-13 07:15:00|471.07|467.07|471.64|467.64|471.79|467.79|468.91|464.91|711
1610522400000|2021-01-13 07:20:00|471.54|467.54|473.41|469.41|473.49|469.49|471.52|467.52|570
1610522700000|2021-01-13 07:25:00|473.36|469.36|477.32|473.32|478.29|474.29|473.25|469.25|845
1610523000000|2021-01-13 07:30:00|477.3|473.3|477.7|473.7|479.17|475.17|477.29|473.29|821
1610523300000|2021-01-13 07:35:00|477.69|473.69|475.08|471.08|478.06|474.06|474.39|470.39|832
1610523600000|2021-01-13 07:40:00|475.13|471.13|477.67|473.67|478.88|474.88|475.13|471.13|793
1610523900000|2021-01-13 07:45:00|477.71|473.71|479.17|475.17|479.91|475.91|477.57|473.57|758
1610524200000|2021-01-13 07:50:00|479.18|475.18|477.84|473.84|479.21|475.21|477.47|473.47|805
1610524500000|2021-01-13 07:55:00|477.79|473.79|475.79|471.79|478.19|474.19|474.76|470.76|740
1610524800000|2021-01-13 08:00:00|475.97|471.97|473.14|469.14|477.12|473.12|471.46|467.46|762
1610525100000|2021-01-13 08:05:00|473.06|469.06|474.82|470.82|475.01|471.01|472.55|468.55|709
1610525400000|2021-01-13 08:10:00|474.84|470.84|475.16|471.16|475.85|471.85|473.91|469.91|709
1610525700000|2021-01-13 08:15:00|475.22|471.22|475.07|471.07|476.75|472.75|474.79|470.79|586
1610526000000|2021-01-13 08:20:00|475.11|471.11|475.69|471.69|476.21|472.21|474.9|470.9|612
1610526300000|2021-01-13 08:25:00|475.67|471.67|476.31|472.31|476.84|472.84|475.67|471.67|461
1610526600000|2021-01-13 08:30:00|476.32|472.32|474.69|470.69|477.34|473.34|474.02|470.02|572
1610526900000|2021-01-13 08:35:00|474.68|470.68|473.2|469.2|474.99|470.99|472.89|468.89|686
1610527200000|2021-01-13 08:40:00|473.26|469.26|474.99|470.99|475.04|471.04|473.18|469.18|439
1610527500000|2021-01-13 08:45:00|475.02|471.02|476.97|472.97|477.12|473.12|475|471|417
1610527800000|2021-01-13 08:50:00|476.99|472.99|476.08|472.08|478|474|476.08|472.08|479
1610528100000|2021-01-13 08:55:00|476.11|472.11|473.9|469.9|477.33|473.33|473.9|469.9|553
1610528400000|2021-01-13 09:00:00|473.88|469.88|480.53|476.53|481.24|477.24|473.71|469.71|540
1610528700000|2021-01-13 09:05:00|480.54|476.54|483.01|479.01|485.01|481.01|480.12|476.12|625
1610529000000|2021-01-13 09:10:00|482.85|478.85|481.74|477.74|484.11|480.11|481.45|477.45|636
1610529300000|2021-01-13 09:15:00|481.78|477.78|483.06|479.06|484.14|480.14|481.78|477.78|640
1610529600000|2021-01-13 09:20:00|483.05|479.05|485.23|481.23|485.23|481.23|482.51|478.51|533
1610529900000|2021-01-13 09:25:00|485.25|481.25|479.89|475.89|485.32|481.32|479.66|475.66|730
1610530200000|2021-01-13 09:30:00|479.88|475.88|480.11|476.11|480.58|476.58|479.82|475.82|545
1610530500000|2021-01-13 09:35:00|480.1|476.1|477.56|473.56|481.31|477.31|477.53|473.53|488
1610530800000|2021-01-13 09:40:00|477.58|473.58|474.07|470.07|479.18|475.18|473.95|469.95|622
1610531100000|2021-01-13 09:45:00|473.96|469.96|473.59|469.59|474.44|470.44|471.69|467.69|812
1610531400000|2021-01-13 09:50:00|473.61|469.61|474.3|470.3|475.07|471.07|472.97|468.97|602
1610531700000|2021-01-13 09:55:00|474.29|470.29|474.23|470.23|475.5|471.5|474.11|470.11|450
1610532000000|2021-01-13 10:00:00|474.28|470.28|480.13|476.13|480.59|476.59|474.26|470.26|563
1610532300000|2021-01-13 10:05:00|480.32|476.32|484.53|480.53|484.54|480.54|480.32|476.32|539
1610532600000|2021-01-13 10:10:00|484.6|480.6|481.31|477.31|484.6|480.6|480.89|476.89|622
1610532900000|2021-01-13 10:15:00|481.29|477.29|482.67|478.67|483.32|479.32|481.17|477.17|526
1610533200000|2021-01-13 10:20:00|482.66|478.66|480.18|476.18|482.83|478.83|479.1|475.1|648
1610533500000|2021-01-13 10:25:00|480.17|476.17|479.94|475.94|481.41|477.41|479.56|475.56|630
1610533800000|2021-01-13 10:30:00|479.95|475.95|477.42|473.42|482.85|478.85|477.16|473.16|669
1610534100000|2021-01-13 10:35:00|477.41|473.41|476.48|472.48|477.51|473.51|475.35|471.35|830
1610534400000|2021-01-13 10:40:00|476.47|472.47|476.89|472.89|477.92|473.92|475.39|471.39|671
1610534700000|2021-01-13 10:45:00|476.88|472.88|477.41|473.41|477.63|473.63|476.47|472.47|560
1610535000000|2021-01-13 10:50:00|477.4|473.4|479.53|475.53|479.82|475.82|476.25|472.25|643
1610535300000|2021-01-13 10:55:00|479.72|475.72|480.51|476.51|481.17|477.17|479.41|475.41|637
1610535600000|2021-01-13 11:00:00|480.52|476.52|481.55|477.55|481.61|477.61|480.48|476.48|557
1610535900000|2021-01-13 11:05:00|481.56|477.56|480.96|476.96|481.9|477.9|479.56|475.56|666
1610536200000|2021-01-13 11:10:00|480.98|476.98|481.32|477.32|483.38|479.38|480.92|476.92|621
1610536500000|2021-01-13 11:15:00|481.3|477.3|481.76|477.76|482.22|478.22|481.09|477.09|543
1610536800000|2021-01-13 11:20:00|481.77|477.77|487.61|483.61|488|484|481.35|477.35|666
1610537100000|2021-01-13 11:25:00|487.62|483.62|484.77|480.77|489.04|485.04|484.6|480.6|769
1610537400000|2021-01-13 11:30:00|484.88|480.88|486.75|482.75|488.08|484.08|484.78|480.78|643
1610537700000|2021-01-13 11:35:00|486.67|482.67|487.84|483.84|489.31|485.31|486.65|482.65|712
1610538000000|2021-01-13 11:40:00|487.82|483.82|480.17|476.17|487.87|483.87|479.37|475.37|858
1610538300000|2021-01-13 11:45:00|480.18|476.18|479.92|475.92|480.65|476.65|478.48|474.48|855
1610538600000|2021-01-13 11:50:00|479.91|475.91|476.91|472.91|480.7|476.7|476.61|472.61|828
1610538900000|2021-01-13 11:55:00|476.92|472.92|478.19|474.19|479.62|475.62|476.92|472.92|747
1610539200000|2021-01-13 12:00:00|478.25|474.25|473.82|469.82|479.59|475.59|472.63|468.63|880
1610539500000|2021-01-13 12:05:00|473.83|469.83|473.8|469.8|474.87|470.87|473.07|469.07|661
1610539800000|2021-01-13 12:10:00|473.79|469.79|474.25|470.25|475.67|471.67|473.77|469.77|629
1610540100000|2021-01-13 12:15:00|474.26|470.26|472.79|468.79|476.74|472.74|472.7|468.7|765
1610540400000|2021-01-13 12:20:00|472.83|468.83|472.4|468.4|473|469|471.46|467.46|580
1610540700000|2021-01-13 12:25:00|472.42|468.42|474.16|470.16|474.72|470.72|472.21|468.21|629
1610541000000|2021-01-13 12:30:00|474.12|470.12|476.03|472.03|476.4|472.4|474.02|470.02|714
1610541300000|2021-01-13 12:35:00|476.04|472.04|477.77|473.77|478.14|474.14|475.88|471.88|528
1610541600000|2021-01-13 12:40:00|477.82|473.82|478.63|474.63|480.18|476.18|477.79|473.79|588
1610541900000|2021-01-13 12:45:00|478.65|474.65|478.56|474.56|479.57|475.57|477.63|473.63|587
1610542200000|2021-01-13 12:50:00|478.57|474.57|480.36|476.36|480.36|476.36|478.56|474.56|597
1610542500000|2021-01-13 12:55:00|480.35|476.35|481.45|477.45|481.5|477.5|478.9|474.9|540
1610542800000|2021-01-13 13:00:00|481.49|477.49|477.48|473.48|482.22|478.22|476.89|472.89|786
1610543100000|2021-01-13 13:05:00|477.47|473.47|482.03|478.03|482.18|478.18|477.04|473.04|579
1610543400000|2021-01-13 13:10:00|481.99|477.99|481.81|477.81|482.48|478.48|481.22|477.22|529
1610543700000|2021-01-13 13:15:00|481.76|477.76|481.07|477.07|482.15|478.15|480.62|476.62|598
1610544000000|2021-01-13 13:20:00|481.06|477.06|482.12|478.12|482.38|478.38|480.66|476.66|633
1610544300000|2021-01-13 13:25:00|482.1|478.1|481.66|477.66|482.56|478.56|481.14|477.14|553
1610544600000|2021-01-13 13:30:00|481.67|477.67|483.2|479.2|483.47|479.47|481.67|477.67|568
1610544900000|2021-01-13 13:35:00|483.21|479.21|481.81|477.81|483.22|479.22|481.46|477.46|542
1610545200000|2021-01-13 13:40:00|481.82|477.82|481.49|477.49|482.29|478.29|481.39|477.39|527
1610545500000|2021-01-13 13:45:00|481.5|477.5|479.4|475.4|481.98|477.98|479.33|475.33|554
1610545800000|2021-01-13 13:50:00|479.39|475.39|480.49|476.49|482.04|478.04|479.36|475.36|609
1610546100000|2021-01-13 13:55:00|480.5|476.5|479.71|475.71|480.74|476.74|478.95|474.95|600
1610546400000|2021-01-13 14:00:00|479.7|475.7|479.22|475.22|480.39|476.39|479.16|475.16|555
1610546700000|2021-01-13 14:05:00|479.21|475.21|478.97|474.97|479.52|475.52|478.48|474.48|434
1610547000000|2021-01-13 14:10:00|478.98|474.98|481.56|477.56|481.56|477.56|478.96|474.96|415
1610547300000|2021-01-13 14:15:00|481.57|477.57|483.85|479.85|483.97|479.97|481.44|477.44|536
1610547600000|2021-01-13 14:20:00|483.88|479.88|483.25|479.25|484.1|480.1|482.81|478.81|655
1610547900000|2021-01-13 14:25:00|483.28|479.28|481.24|477.24|483.31|479.31|481.07|477.07|650
1610548200000|2021-01-13 14:30:00|481.25|477.25|479.86|475.86|481.31|477.31|479.18|475.18|592
1610548500000|2021-01-13 14:35:00|479.88|475.88|481.37|477.37|481.49|477.49|479.47|475.47|463
1610548800000|2021-01-13 14:40:00|481.36|477.36|480.29|476.29|481.37|477.37|480.01|476.01|483
1610549100000|2021-01-13 14:45:00|480.3|476.3|479.92|475.92|480.63|476.63|479.56|475.56|508
1610549400000|2021-01-13 14:50:00|479.93|475.93|477.81|473.81|479.94|475.94|477.64|473.64|533
1610549700000|2021-01-13 14:55:00|477.79|473.79|474.04|470.04|478.18|474.18|473.3|469.3|739
1610550000000|2021-01-13 15:00:00|473.99|469.99|475.87|471.87|476.3|472.3|473.99|469.99|625
1610550300000|2021-01-13 15:05:00|475.89|471.89|475.31|471.31|476.94|472.94|474.9|470.9|545
1610550600000|2021-01-13 15:10:00|475.32|471.32|477.37|473.37|477.38|473.38|475.32|471.32|546
1610550900000|2021-01-13 15:15:00|477.36|473.36|478.55|474.55|478.72|474.72|476.77|472.77|418
1610551200000|2021-01-13 15:20:00|478.47|474.47|477.7|473.7|478.63|474.63|477.2|473.2|438
1610551500000|2021-01-13 15:25:00|477.69|473.69|478.4|474.4|478.45|474.45|477.68|473.68|411
1610551800000|2021-01-13 15:30:00|478.39|474.39|477.42|473.42|478.6|474.6|477.35|473.35|382
1610552100000|2021-01-13 15:35:00|477.5|473.5|478.74|474.74|478.9|474.9|476.81|472.81|401
1610552400000|2021-01-13 15:40:00|478.71|474.71|478.73|474.73|478.95|474.95|478.54|474.54|323
1610552700000|2021-01-13 15:45:00|478.75|474.75|478.56|474.56|478.83|474.83|478.03|474.03|333
1610553000000|2021-01-13 15:50:00|478.55|474.55|477.8|473.8|481.21|477.21|477.76|473.76|542
1610553300000|2021-01-13 15:55:00|477.79|473.79|480.48|476.48|480.77|476.77|477.08|473.08|820
1610553600000|2021-01-13 16:00:00|480.54|476.54|481.85|477.85|484.4|480.4|480.53|476.53|702
1610553900000|2021-01-13 16:05:00|481.87|477.87|477.45|473.45|482.14|478.14|477.09|473.09|597
1610554200000|2021-01-13 16:10:00|477.44|473.44|476.31|472.31|477.57|473.57|476.28|472.28|507
1610554500000|2021-01-13 16:15:00|476.34|472.34|476.44|472.44|476.86|472.86|475.63|471.63|499
1610554800000|2021-01-13 16:20:00|476.43|472.43|477.7|473.7|477.72|473.72|475.84|471.84|459
1610555100000|2021-01-13 16:25:00|477.71|473.71|476.25|472.25|477.88|473.88|476.03|472.03|470
1610555400000|2021-01-13 16:30:00|476.24|472.24|474.49|470.49|476.97|472.97|474.06|470.06|511
1610555700000|2021-01-13 16:35:00|474.5|470.5|475.36|471.36|476.01|472.01|473.82|469.82|588
1610556000000|2021-01-13 16:40:00|475.33|471.33|475.99|471.99|476.02|472.02|475.33|471.33|427
1610556300000|2021-01-13 16:45:00|476|472|476.16|472.16|477.36|473.36|475.58|471.58|509
1610556600000|2021-01-13 16:50:00|476.23|472.23|475.86|471.86|476.79|472.79|475.67|471.67|370
1610556900000|2021-01-13 16:55:00|475.93|471.93|477.22|473.22|477.25|473.25|475.75|471.75|376
1610557200000|2021-01-13 17:00:00|477.26|473.26|478.26|474.26|478.41|474.41|476|472|554
1610557500000|2021-01-13 17:05:00|478.24|474.24|478.21|474.21|478.27|474.27|476.49|472.49|543
1610557800000|2021-01-13 17:10:00|478.22|474.22|479.29|475.29|479.51|475.51|478.17|474.17|547
1610558100000|2021-01-13 17:15:00|479.32|475.32|479.35|475.35|480.05|476.05|479.21|475.21|483
1610558400000|2021-01-13 17:20:00|479.36|475.36|476.51|472.51|479.36|475.36|476.51|472.51|538
1610558700000|2021-01-13 17:25:00|476.52|472.52|478.09|474.09|478.12|474.12|476.4|472.4|371
1610559000000|2021-01-13 17:30:00|478.1|474.1|479.11|475.11|480.28|476.28|478.1|474.1|483
1610559300000|2021-01-13 17:35:00|479.12|475.12|477.44|473.44|479.33|475.33|477.43|473.43|346
1610559600000|2021-01-13 17:40:00|477.38|473.38|478.79|474.79|478.93|474.93|477.38|473.38|365
1610559900000|2021-01-13 17:45:00|478.77|474.77|478.96|474.96|479.5|475.5|478.56|474.56|369
1610560200000|2021-01-13 17:50:00|478.98|474.98|478.43|474.43|479.5|475.5|477.99|473.99|432
1610560500000|2021-01-13 17:55:00|478.41|474.41|477.21|473.21|478.48|474.48|476.51|472.51|366
1610560800000|2021-01-13 18:00:00|477.18|473.18|476.78|472.78|478.44|474.44|476.46|472.46|430
1610561100000|2021-01-13 18:05:00|476.79|472.79|477.24|473.24|477.38|473.38|476.78|472.78|322
1610561400000|2021-01-13 18:10:00|477.09|473.09|476.84|472.84|477.36|473.36|476.58|472.58|336
1610561700000|2021-01-13 18:15:00|476.83|472.83|476.41|472.41|476.83|472.83|476.09|472.09|247
1610562000000|2021-01-13 18:20:00|476.4|472.4|476.73|472.73|476.91|472.91|476.27|472.27|208
1610562300000|2021-01-13 18:25:00|476.56|472.56|477.56|473.56|477.69|473.69|476.41|472.41|425
1610562600000|2021-01-13 18:30:00|477.61|473.61|480.69|476.69|481.14|477.14|477.6|473.6|641
1610562900000|2021-01-13 18:35:00|480.71|476.71|482.58|478.58|483.64|479.64|480.71|476.71|642
1610563200000|2021-01-13 18:40:00|482.55|478.55|483.94|479.94|485.13|481.13|482.49|478.49|638
1610563500000|2021-01-13 18:45:00|483.93|479.93|484.78|480.78|484.94|480.94|483.93|479.93|553
1610563800000|2021-01-13 18:50:00|484.8|480.8|483.22|479.22|485.76|481.76|483.22|479.22|608
1610564100000|2021-01-13 18:55:00|483.24|479.24|482.74|478.74|483.9|479.9|482.65|478.65|591
1610564400000|2021-01-13 19:00:00|482.75|478.75|483.37|479.37|483.71|479.71|482.72|478.72|446
1610564700000|2021-01-13 19:05:00|483.38|479.38|484|480|484.93|480.93|483.38|479.38|505
1610565000000|2021-01-13 19:10:00|484.01|480.01|485.56|481.56|485.9|481.9|483.73|479.73|525
1610565300000|2021-01-13 19:15:00|485.57|481.57|482.14|478.14|485.63|481.63|481.82|477.82|563
1610565600000|2021-01-13 19:20:00|482.15|478.15|483.35|479.35|483.46|479.46|482.1|478.1|455
1610565900000|2021-01-13 19:25:00|483.34|479.34|481.77|477.77|483.41|479.41|480.97|476.97|448
1610566200000|2021-01-13 19:30:00|481.81|477.81|481.77|477.77|481.91|477.91|480.75|476.75|508
1610566500000|2021-01-13 19:35:00|481.78|477.78|483.65|479.65|484.27|480.27|481.72|477.72|565
1610566800000|2021-01-13 19:40:00|483.66|479.66|484.14|480.14|484.32|480.32|483.66|479.66|445
1610567100000|2021-01-13 19:45:00|484.15|480.15|483.96|479.96|484.66|480.66|483.48|479.48|475
1610567400000|2021-01-13 19:50:00|483.95|479.95|484.18|480.18|484.38|480.38|483.82|479.82|221
1610567700000|2021-01-13 19:55:00|484.19|480.19|482.89|478.89|484.2|480.2|482.87|478.87|284
1610568000000|2021-01-13 20:00:00|482.91|478.91|484.56|480.56|484.64|480.64|482.7|478.7|533
1610568300000|2021-01-13 20:05:00|484.55|480.55|486.46|482.46|486.78|482.78|484.52|480.52|542
1610568600000|2021-01-13 20:10:00|486.45|482.45|488.13|484.13|488.17|484.17|486.4|482.4|437
1610568900000|2021-01-13 20:15:00|488.14|484.14|488.86|484.86|489.53|485.53|488.13|484.13|562
1610569200000|2021-01-13 20:20:00|488.88|484.88|487.71|483.71|489.44|485.44|487.34|483.34|606
1610569500000|2021-01-13 20:25:00|487.73|483.73|483.25|479.25|487.73|483.73|482.69|478.69|709
1610569800000|2021-01-13 20:30:00|483.27|479.27|481.65|477.65|483.63|479.63|480.91|476.91|733
1610570100000|2021-01-13 20:35:00|481.66|477.66|482.71|478.71|482.71|478.71|481.57|477.57|493
1610570400000|2021-01-13 20:40:00|482.69|478.69|484.76|480.76|484.99|480.99|482.67|478.67|578
1610570700000|2021-01-13 20:45:00|484.77|480.77|486.54|482.54|486.6|482.6|483.4|479.4|539
1610571000000|2021-01-13 20:50:00|486.55|482.55|487.09|483.09|488.27|484.27|486.45|482.45|545
1610571300000|2021-01-13 20:55:00|487.1|483.1|488.03|484.03|488.03|484.03|486.95|482.95|244
1610571600000|2021-01-13 21:00:00|488.08|484.08|487.83|483.83|488.46|484.46|486.29|482.29|584
1610571900000|2021-01-13 21:05:00|487.81|483.81|488.15|484.15|488.33|484.33|487.36|483.36|545
1610572200000|2021-01-13 21:10:00|488.16|484.16|487.83|483.83|488.83|484.83|487.56|483.56|528
1610572500000|2021-01-13 21:15:00|487.85|483.85|488.73|484.73|489.02|485.02|487.85|483.85|494
1610572800000|2021-01-13 21:20:00|488.74|484.74|486.29|482.29|489.81|485.81|486.29|482.29|540
1610573100000|2021-01-13 21:25:00|486.35|482.35|488.74|484.74|489.54|485.54|485.56|481.56|571
1610573400000|2021-01-13 21:30:00|488.76|484.76|488.18|484.18|488.94|484.94|487.71|483.71|509
1610573700000|2021-01-13 21:35:00|488.24|484.24|488.48|484.48|488.57|484.57|487.54|483.54|488
1610574000000|2021-01-13 21:40:00|488.45|484.45|487.23|483.23|488.75|484.75|487.2|483.2|591
1610574300000|2021-01-13 21:45:00|487.25|483.25|492.29|488.29|492.63|488.63|487.22|483.22|801
1610574600000|2021-01-13 21:50:00|492.28|488.28|494.79|490.79|495.02|491.02|492.26|488.26|843
1610574900000|2021-01-13 21:55:00|494.8|490.8|496.44|492.44|496.71|492.71|494.66|490.66|539
1610575200000|2021-01-13 22:00:00|496.45|492.45|498.85|494.85|499.21|495.21|496.36|492.36|503
1610575500000|2021-01-13 22:05:00|498.75|494.75|498.43|494.43|499.32|495.32|498.19|494.19|517
1610575800000|2021-01-13 22:10:00|498.41|494.41|497.12|493.12|498.44|494.44|496.5|492.5|420
1610576100000|2021-01-13 22:15:00|497.15|493.15|500.15|496.15|500.57|496.57|496.92|492.92|410
1610576400000|2021-01-13 22:20:00|500.13|496.13|498.42|494.42|500.17|496.17|498.36|494.36|466
1610576700000|2021-01-13 22:25:00|498.41|494.41|495.72|491.72|498.42|494.42|495.65|491.65|450
1610577000000|2021-01-13 22:30:00|495.71|491.71|496.39|492.39|496.65|492.65|495.52|491.52|428
1610577300000|2021-01-13 22:35:00|496.4|492.4|493.02|489.02|496.4|492.4|492.71|488.71|482
1610577600000|2021-01-13 22:40:00|493.01|489.01|493.43|489.43|493.48|489.48|491.14|487.14|599
1610577900000|2021-01-13 22:45:00|493.46|489.46|495.08|491.08|495.17|491.17|493.46|489.46|349
1610578200000|2021-01-13 22:50:00|495.05|491.05|497.8|493.8|498.2|494.2|495.05|491.05|581
1610578500000|2021-01-13 22:55:00|497.79|493.79|496.4|492.4|499.21|495.21|496.31|492.31|585
1610578800000|2021-01-13 23:00:00|496.37|492.37|499.04|495.04|499.73|495.73|496.25|492.25|596
1610579100000|2021-01-13 23:05:00|499.08|495.08|499.19|495.19|499.3|495.3|497.73|493.73|442
1610579400000|2021-01-13 23:10:00|499.2|495.2|498.09|494.09|499.99|495.99|498.04|494.04|448
1610579700000|2021-01-13 23:15:00|498.07|494.07|498.55|494.55|498.99|494.99|497.85|493.85|634
1610580000000|2021-01-13 23:20:00|498.61|494.61|500.3|496.3|500.49|496.49|497.89|493.89|579
1610580300000|2021-01-13 23:25:00|500.37|496.37|497.7|493.7|502.48|498.48|497.7|493.7|438
1610580600000|2021-01-13 23:30:00|497.67|493.67|499.53|495.53|500.58|496.58|497.46|493.46|732
1610580900000|2021-01-13 23:35:00|499.52|495.52|496.33|492.33|499.75|495.75|496.3|492.3|651
1610581200000|2021-01-13 23:40:00|496.34|492.34|495.61|491.61|496.86|492.86|495.13|491.13|576
1610581500000|2021-01-13 23:45:00|495.6|491.6|496.7|492.7|498.03|494.03|495.34|491.34|582
1610581800000|2021-01-13 23:50:00|496.71|492.71|497.89|493.89|497.99|493.99|496.19|492.19|641
1610582100000|2021-01-13 23:55:00|497.9|493.9|498.38|494.38|498.91|494.91|496.55|492.55|702
1610582400000|2021-01-14 00:00:00|498.4|494.4|505.6|501.6|507.19|503.19|498.25|494.25|893
1610582700000|2021-01-14 00:05:00|505.59|501.59|507.17|503.17|508.75|504.75|505.46|501.46|842
1610583000000|2021-01-14 00:10:00|507.16|503.16|505.85|501.85|508.32|504.32|504.42|500.42|809
1610583300000|2021-01-14 00:15:00|505.84|501.84|501.05|497.05|506.89|502.89|500.84|496.84|691
1610583600000|2021-01-14 00:20:00|501.16|497.16|501.96|497.96|505.79|501.79|501.16|497.16|837
1610583900000|2021-01-14 00:25:00|501.95|497.95|503.86|499.86|503.95|499.95|501.49|497.49|661
1610584200000|2021-01-14 00:30:00|503.95|499.95|500.98|496.98|504.05|500.05|500.19|496.19|641
1610584500000|2021-01-14 00:35:00|500.93|496.93|501.67|497.67|502.05|498.05|500.44|496.44|656
1610584800000|2021-01-14 00:40:00|501.52|497.52|502.32|498.32|503.72|499.72|500.95|496.95|568
1610585100000|2021-01-14 00:45:00|502.25|498.25|501.81|497.81|502.39|498.39|500.76|496.76|625
1610585400000|2021-01-14 00:50:00|501.82|497.82|499.07|495.07|501.99|497.99|498.51|494.51|523
1610585700000|2021-01-14 00:55:00|499.08|495.08|498.76|494.76|499.93|495.93|498.16|494.16|599
1610586000000|2021-01-14 01:00:00|498.74|494.74|494.59|490.59|499.15|495.15|494.59|490.59|740
1610586300000|2021-01-14 01:05:00|494.74|490.74|497.04|493.04|498.45|494.45|494.3|490.3|630
1610586600000|2021-01-14 01:10:00|496.99|492.99|494.71|490.71|497.08|493.08|493.12|489.12|647
1610586900000|2021-01-14 01:15:00|494.72|490.72|492.99|488.99|497.31|493.31|492.86|488.86|618
1610587200000|2021-01-14 01:20:00|493|489|494.25|490.25|494.32|490.32|492.51|488.51|665
1610587500000|2021-01-14 01:25:00|494.27|490.27|495.13|491.13|495.63|491.63|493.04|489.04|653
1610587800000|2021-01-14 01:30:00|495.12|491.12|494.73|490.73|495.13|491.13|493.09|489.09|688
1610588100000|2021-01-14 01:35:00|494.71|490.71|492.52|488.52|494.72|490.72|492.31|488.31|653
1610588400000|2021-01-14 01:40:00|492.56|488.56|493.07|489.07|494.3|490.3|492.4|488.4|609
1610588700000|2021-01-14 01:45:00|493.06|489.06|492.78|488.78|493.42|489.42|491.96|487.96|640
1610589000000|2021-01-14 01:50:00|492.75|488.75|493.34|489.34|494.26|490.26|492.73|488.73|521
1610589300000|2021-01-14 01:55:00|493.33|489.33|493.01|489.01|494.71|490.71|492.29|488.29|540
1610589600000|2021-01-14 02:00:00|493.02|489.02|495.42|491.42|495.59|491.59|493.02|489.02|509
1610589900000|2021-01-14 02:05:00|495.41|491.41|492.05|488.05|495.73|491.73|491.9|487.9|393
1610590200000|2021-01-14 02:10:00|492.06|488.06|488.69|484.69|492.21|488.21|488.69|484.69|446
1610590500000|2021-01-14 02:15:00|488.66|484.66|490.09|486.09|491.97|487.97|488.61|484.61|624
1610590800000|2021-01-14 02:20:00|490.08|486.08|488.7|484.7|490.08|486.08|485.62|481.62|617
1610591100000|2021-01-14 02:25:00|488.66|484.66|489.76|485.76|490.11|486.11|487.96|483.96|530
1610591400000|2021-01-14 02:30:00|489.77|485.77|492.59|488.59|492.59|488.59|489.23|485.23|381
1610591700000|2021-01-14 02:35:00|492.6|488.6|492.9|488.9|493.21|489.21|490.78|486.78|434
1610592000000|2021-01-14 02:40:00|492.93|488.93|493.17|489.17|493.74|489.74|492.47|488.47|572
1610592300000|2021-01-14 02:45:00|493.16|489.16|495.55|491.55|496.09|492.09|493.15|489.15|397
1610592600000|2021-01-14 02:50:00|495.53|491.53|495.32|491.32|495.75|491.75|494.36|490.36|491
1610592900000|2021-01-14 02:55:00|495.33|491.33|492.05|488.05|495.35|491.35|491.52|487.52|545
1610593200000|2021-01-14 03:00:00|492.04|488.04|491.42|487.42|492.42|488.42|490.44|486.44|491
1610593500000|2021-01-14 03:05:00|491.52|487.52|493.45|489.45|494.08|490.08|490.88|486.88|532
1610593800000|2021-01-14 03:10:00|493.44|489.44|495.9|491.9|496.11|492.11|492.19|488.19|508
1610594100000|2021-01-14 03:15:00|495.88|491.88|490.14|486.14|495.9|491.9|489.57|485.57|567
1610594400000|2021-01-14 03:20:00|490.15|486.15|494.92|490.92|495.05|491.05|489.9|485.9|499
1610594700000|2021-01-14 03:25:00|494.91|490.91|494.9|490.9|495.7|491.7|493.05|489.05|562
1610595000000|2021-01-14 03:30:00|494.91|490.91|495.65|491.65|497.03|493.03|493.45|489.45|482
1610595300000|2021-01-14 03:35:00|495.64|491.64|492.95|488.95|495.65|491.65|492.48|488.48|514
1610595600000|2021-01-14 03:40:00|492.92|488.92|492.99|488.99|493.59|489.59|492.44|488.44|509
1610595900000|2021-01-14 03:45:00|493|489|491.85|487.85|493.79|489.79|491.72|487.72|439
1610596200000|2021-01-14 03:50:00|491.81|487.81|487.94|483.94|491.81|487.81|487.51|483.51|455
1610596500000|2021-01-14 03:55:00|487.99|483.99|488.86|484.86|489.91|485.91|486.57|482.57|598
1610596800000|2021-01-14 04:00:00|488.82|484.82|488.63|484.63|489.84|485.84|488.07|484.07|523
1610597100000|2021-01-14 04:05:00|488.62|484.62|488.2|484.2|489.05|485.05|486.5|482.5|609
1610597400000|2021-01-14 04:10:00|488.22|484.22|487.75|483.75|488.38|484.38|486.27|482.27|500
1610597700000|2021-01-14 04:15:00|487.74|483.74|489.59|485.59|489.62|485.62|487.71|483.71|396
1610598000000|2021-01-14 04:20:00|489.63|485.63|490.59|486.59|490.69|486.69|489.44|485.44|520
1610598300000|2021-01-14 04:25:00|490.61|486.61|490.59|486.59|490.8|486.8|489.53|485.53|417
1610598600000|2021-01-14 04:30:00|490.63|486.63|491.47|487.47|491.98|487.98|490.39|486.39|467
1610598900000|2021-01-14 04:35:00|491.46|487.46|491.33|487.33|492.22|488.22|491.17|487.17|509
1610599200000|2021-01-14 04:40:00|491.35|487.35|492.19|488.19|492.56|488.56|491.15|487.15|453
1610599500000|2021-01-14 04:45:00|492.2|488.2|493.46|489.46|494.05|490.05|491.48|487.48|443
1610599800000|2021-01-14 04:50:00|493.29|489.29|492.29|488.29|493.37|489.37|491.39|487.39|426
1610600100000|2021-01-14 04:55:00|492.28|488.28|492.86|488.86|493.06|489.06|491.82|487.82|440
1610600400000|2021-01-14 05:00:00|492.87|488.87|492.83|488.83|493.46|489.46|492.25|488.25|433
1610600700000|2021-01-14 05:05:00|492.82|488.82|492.84|488.84|493.54|489.54|492.64|488.64|418
1610601000000|2021-01-14 05:10:00|492.88|488.88|490.91|486.91|492.91|488.91|490.4|486.4|458
1610601300000|2021-01-14 05:15:00|490.92|486.92|494.28|490.28|494.35|490.35|490.92|486.92|433
1610601600000|2021-01-14 05:20:00|494.27|490.27|492.04|488.04|494.27|490.27|491.59|487.59|478
1610601900000|2021-01-14 05:25:00|492.03|488.03|492.17|488.17|492.71|488.71|491.74|487.74|429
1610602200000|2021-01-14 05:30:00|492.16|488.16|492.9|488.9|494.42|490.42|491.96|487.96|454
1610602500000|2021-01-14 05:35:00|492.89|488.89|492.94|488.94|493.3|489.3|491.92|487.92|567
1610602800000|2021-01-14 05:40:00|492.92|488.92|491.79|487.79|493.19|489.19|489.65|485.65|580
1610603100000|2021-01-14 05:45:00|492.06|488.06|492.38|488.38|495.15|491.15|491.72|487.72|620
1610603400000|2021-01-14 05:50:00|492.41|488.41|490.31|486.31|492.46|488.46|490.24|486.24|340
1610603700000|2021-01-14 05:55:00|490.32|486.32|490.54|486.54|491.01|487.01|490.05|486.05|503
1610604000000|2021-01-14 06:00:00|490.59|486.59|491.76|487.76|491.86|487.86|489.6|485.6|611
1610604300000|2021-01-14 06:05:00|491.77|487.77|491.46|487.46|492.37|488.37|491.1|487.1|480
1610604600000|2021-01-14 06:10:00|491.44|487.44|493.03|489.03|493.67|489.67|491.17|487.17|464
1610604900000|2021-01-14 06:15:00|493.04|489.04|495.83|491.83|495.88|491.88|493.04|489.04|497
1610605200000|2021-01-14 06:20:00|495.81|491.81|498.74|494.74|499.52|495.52|494.54|490.54|719
1610605500000|2021-01-14 06:25:00|498.75|494.75|499.15|495.15|499.79|495.79|496.95|492.95|642
1610605800000|2021-01-14 06:30:00|499.16|495.16|496.99|492.99|499.63|495.63|496.8|492.8|586
1610606100000|2021-01-14 06:35:00|497|493|498.26|494.26|498.43|494.43|496.8|492.8|513
1610606400000|2021-01-14 06:40:00|498.27|494.27|498.3|494.3|498.99|494.99|497.12|493.12|624
1610606700000|2021-01-14 06:45:00|498.31|494.31|497.79|493.79|498.46|494.46|496.91|492.91|482
1610607000000|2021-01-14 06:50:00|497.78|493.78|497.61|493.61|498.48|494.48|497.53|493.53|486
1610607300000|2021-01-14 06:55:00|497.62|493.62|498.21|494.21|498.72|494.72|497.37|493.37|518
1610607600000|2021-01-14 07:00:00|498.2|494.2|496.5|492.5|498.62|494.62|496.4|492.4|549
1610607900000|2021-01-14 07:05:00|496.51|492.51|499.17|495.17|499.18|495.18|496.51|492.51|526
1610608200000|2021-01-14 07:10:00|499.16|495.16|501.09|497.09|501.84|497.84|498.99|494.99|678
1610608500000|2021-01-14 07:15:00|501.11|497.11|501.23|497.23|501.81|497.81|501.02|497.02|418
1610608800000|2021-01-14 07:20:00|501.26|497.26|504|500|504.37|500.37|501.26|497.26|624
1610609100000|2021-01-14 07:25:00|504.01|500.01|505.55|501.55|505.55|501.55|502.32|498.32|700
1610609400000|2021-01-14 07:30:00|505.54|501.54|503.44|499.44|505.68|501.68|503.3|499.3|625
1610609700000|2021-01-14 07:35:00|503.45|499.45|502.63|498.63|505.14|501.14|502.63|498.63|530
1610610000000|2021-01-14 07:40:00|502.71|498.71|504.38|500.38|504.57|500.57|502.71|498.71|770
1610610300000|2021-01-14 07:45:00|504.4|500.4|502.07|498.07|504.75|500.75|502.07|498.07|744
1610610600000|2021-01-14 07:50:00|502.09|498.09|500.63|496.63|502.37|498.37|499.71|495.71|626
1610610900000|2021-01-14 07:55:00|500.58|496.58|501.6|497.6|502.56|498.56|500.5|496.5|542
1610611200000|2021-01-14 08:00:00|501.57|497.57|504.55|500.55|505.51|501.51|501.5|497.5|659
1610611500000|2021-01-14 08:05:00|504.52|500.52|506.72|502.72|506.73|502.73|503.87|499.87|593
1610611800000|2021-01-14 08:10:00|506.73|502.73|506.05|502.05|507.38|503.38|505.94|501.94|447
1610612100000|2021-01-14 08:15:00|506.04|502.04|505.4|501.4|506.92|502.92|504.25|500.25|558
1610612400000|2021-01-14 08:20:00|505.43|501.43|502.91|498.91|505.52|501.52|502.7|498.7|591
1610612700000|2021-01-14 08:25:00|502.9|498.9|499.72|495.72|502.91|498.91|499.24|495.24|459
1610613000000|2021-01-14 08:30:00|499.75|495.75|499.49|495.49|501.17|497.17|499.35|495.35|551
1610613300000|2021-01-14 08:35:00|499.5|495.5|501.01|497.01|501.97|497.97|499.49|495.49|573
1610613600000|2021-01-14 08:40:00|501.05|497.05|500.77|496.77|502.25|498.25|500.31|496.31|454
1610613900000|2021-01-14 08:45:00|500.78|496.78|502.31|498.31|502.31|498.31|498|494|593
1610614200000|2021-01-14 08:50:00|502.3|498.3|501.75|497.75|502.69|498.69|501.47|497.47|462
1610614500000|2021-01-14 08:55:00|501.73|497.73|499.5|495.5|502.44|498.44|498.96|494.96|557
1610614800000|2021-01-14 09:00:00|499.43|495.43|499.8|495.8|501.49|497.49|499.39|495.39|395
1610615100000|2021-01-14 09:05:00|499.81|495.81|500.41|496.41|501.1|497.1|499|495|467
1610615400000|2021-01-14 09:10:00|500.42|496.42|498.36|494.36|500.81|496.81|498.36|494.36|348
1610615700000|2021-01-14 09:15:00|498.31|494.31|496.75|492.75|500.17|496.17|496.66|492.66|449
1610616000000|2021-01-14 09:20:00|496.76|492.76|497.33|493.33|498.46|494.46|496.49|492.49|543
1610616300000|2021-01-14 09:25:00|497.34|493.34|496.39|492.39|498.86|494.86|496.32|492.32|442
1610616600000|2021-01-14 09:30:00|496.5|492.5|497.9|493.9|498.98|494.98|496.45|492.45|426
1610616900000|2021-01-14 09:35:00|497.89|493.89|498.76|494.76|500.17|496.17|497.81|493.81|387
1610617200000|2021-01-14 09:40:00|498.75|494.75|500.53|496.53|500.75|496.75|498.75|494.75|459
1610617500000|2021-01-14 09:45:00|500.54|496.54|504.16|500.16|505.01|501.01|500.31|496.31|499
1610617800000|2021-01-14 09:50:00|504.07|500.07|502.76|498.76|504.2|500.2|502.4|498.4|426
1610618100000|2021-01-14 09:55:00|502.75|498.75|498.97|494.97|503.3|499.3|498.52|494.52|589
1610618400000|2021-01-14 10:00:00|498.96|494.96|503.3|499.3|503.32|499.32|498.21|494.21|572
1610618700000|2021-01-14 10:05:00|503.31|499.31|502.29|498.29|503.99|499.99|501.04|497.04|413
1610619000000|2021-01-14 10:10:00|502.28|498.28|503.4|499.4|503.76|499.76|502.18|498.18|479
1610619300000|2021-01-14 10:15:00|503.43|499.43|502.47|498.47|503.96|499.96|502.39|498.39|413
1610619600000|2021-01-14 10:20:00|502.48|498.48|504.74|500.74|505.15|501.15|502.48|498.48|519
1610619900000|2021-01-14 10:25:00|504.71|500.71|506.09|502.09|506.11|502.11|504.7|500.7|378
1610620200000|2021-01-14 10:30:00|506.08|502.08|503.58|499.58|506.49|502.49|503.35|499.35|444
1610620500000|2021-01-14 10:35:00|503.59|499.59|503.15|499.15|503.68|499.68|502.44|498.44|378
1610620800000|2021-01-14 10:40:00|503.14|499.14|501.32|497.32|503.14|499.14|501.26|497.26|335
1610621100000|2021-01-14 10:45:00|501.28|497.28|503.47|499.47|503.51|499.51|501.25|497.25|451
1610621400000|2021-01-14 10:50:00|503.48|499.48|504.91|500.91|505.24|501.24|502.1|498.1|572
1610621700000|2021-01-14 10:55:00|504.92|500.92|513.08|509.08|513.3|509.3|504.92|500.92|624
1610622000000|2021-01-14 11:00:00|513.04|509.04|516.07|512.07|516.07|512.07|512.28|508.28|772
1610622300000|2021-01-14 11:05:00|516.1|512.1|513.41|509.41|516.18|512.18|513.14|509.14|735
1610622600000|2021-01-14 11:10:00|513.4|509.4|512.5|508.5|513.93|509.93|512.02|508.02|574
1610622900000|2021-01-14 11:15:00|512.44|508.44|510.27|506.27|513.11|509.11|510.27|506.27|501
1610623200000|2021-01-14 11:20:00|510.25|506.25|508.74|504.74|510.73|506.73|508.43|504.43|498
1610623500000|2021-01-14 11:25:00|508.78|504.78|506.44|502.44|508.84|504.84|506.38|502.38|566
1610623800000|2021-01-14 11:30:00|506.46|502.46|504.69|500.69|506.91|502.91|504.05|500.05|692
1610624100000|2021-01-14 11:35:00|504.66|500.66|504.74|500.74|505.88|501.88|502.91|498.91|674
1610624400000|2021-01-14 11:40:00|504.72|500.72|504.08|500.08|505.49|501.49|504.08|500.08|501
1610624700000|2021-01-14 11:45:00|504.09|500.09|504.98|500.98|506.15|502.15|503.45|499.45|475
1610625000000|2021-01-14 11:50:00|505.02|501.02|506.04|502.04|506.52|502.52|504.86|500.86|392
1610625300000|2021-01-14 11:55:00|506.06|502.06|509.02|505.02|509.49|505.49|505.87|501.87|458
1610625600000|2021-01-14 12:00:00|509.03|505.03|511.05|507.05|511.05|507.05|507.82|503.82|456
1610625900000|2021-01-14 12:05:00|511.06|507.06|508.05|504.05|512.02|508.02|508.05|504.05|396
1610626200000|2021-01-14 12:10:00|508.04|504.04|502.16|498.16|508.04|504.04|500.96|496.96|664
1610626500000|2021-01-14 12:15:00|502.19|498.19|504.03|500.03|505.6|501.6|502.18|498.18|689
1610626800000|2021-01-14 12:20:00|504.05|500.05|503.52|499.52|505.3|501.3|501.84|497.84|708
1610627100000|2021-01-14 12:25:00|503.5|499.5|502.97|498.97|504.58|500.58|501.75|497.75|656
1610627400000|2021-01-14 12:30:00|503.1|499.1|503.86|499.86|505.16|501.16|501.94|497.94|603
1610627700000|2021-01-14 12:35:00|503.87|499.87|507.53|503.53|508.47|504.47|503.87|499.87|546
1610628000000|2021-01-14 12:40:00|507.39|503.39|507.73|503.73|507.79|503.79|506.41|502.41|476
1610628300000|2021-01-14 12:45:00|507.74|503.74|507.37|503.37|507.91|503.91|506.75|502.75|474
1610628600000|2021-01-14 12:50:00|507.36|503.36|508.52|504.52|508.63|504.63|507.21|503.21|405
1610628900000|2021-01-14 12:55:00|508.51|504.51|508.77|504.77|508.88|504.88|508.09|504.09|449
1610629200000|2021-01-14 13:00:00|508.76|504.76|509.62|505.62|509.94|505.94|507.68|503.68|439
1610629500000|2021-01-14 13:05:00|509.94|505.94|511.1|507.1|512.86|508.86|509.62|505.62|693
1610629800000|2021-01-14 13:10:00|511.09|507.09|511.45|507.45|511.45|507.45|509.68|505.68|533
1610630100000|2021-01-14 13:15:00|511.49|507.49|512.69|508.69|513.28|509.28|511.35|507.35|542
1610630400000|2021-01-14 13:20:00|512.7|508.7|514.12|510.12|514.46|510.46|512.55|508.55|296
1610630700000|2021-01-14 13:25:00|514.16|510.16|514.92|510.92|517.8|513.8|514.09|510.09|521
1610631000000|2021-01-14 13:30:00|514.93|510.93|511.66|507.66|517.16|513.16|511.66|507.66|812
1610631300000|2021-01-14 13:35:00|511.64|507.64|512.92|508.92|512.94|508.94|510.66|506.66|678
1610631600000|2021-01-14 13:40:00|512.93|508.93|513.94|509.94|514.2|510.2|512.42|508.42|589
1610631900000|2021-01-14 13:45:00|513.92|509.92|517.38|513.38|518.42|514.42|512.88|508.88|640
1610632200000|2021-01-14 13:50:00|517.41|513.41|517.35|513.35|519.63|515.63|516.92|512.92|592
1610632500000|2021-01-14 13:55:00|517.34|513.34|518.72|514.72|519.37|515.37|517.31|513.31|569
1610632800000|2021-01-14 14:00:00|518.78|514.78|516.51|512.51|521.23|517.23|515.34|511.34|646
1610633100000|2021-01-14 14:05:00|516.48|512.48|521.88|517.88|521.88|517.88|515.72|511.72|705
1610633400000|2021-01-14 14:10:00|521.87|517.87|524.66|520.66|524.66|520.66|521.43|517.43|651
1610633700000|2021-01-14 14:15:00|524.68|520.68|522.99|518.99|524.68|520.68|522.44|518.44|724
1610634000000|2021-01-14 14:20:00|522.77|518.77|519.99|515.99|523.28|519.28|519.68|515.68|759
1610634300000|2021-01-14 14:25:00|520.02|516.02|519.63|515.63|520.02|516.02|517.56|513.56|614
1610634600000|2021-01-14 14:30:00|519.62|515.62|520.87|516.87|521.86|517.86|519|515|728
1610634900000|2021-01-14 14:35:00|520.86|516.86|523.92|519.92|524.03|520.03|520.86|516.86|598
1610635200000|2021-01-14 14:40:00|523.98|519.98|521.17|517.17|525.26|521.26|521.11|517.11|706
1610635500000|2021-01-14 14:45:00|521.15|517.15|520.89|516.89|522.62|518.62|520.29|516.29|671
1610635800000|2021-01-14 14:50:00|520.88|516.88|520.53|516.53|521.25|517.25|519.86|515.86|497
1610636100000|2021-01-14 14:55:00|520.54|516.54|519.27|515.27|521.02|517.02|519.03|515.03|529
1610636400000|2021-01-14 15:00:00|519.28|515.28|515.55|511.55|519.74|515.74|514.86|510.86|710
1610636700000|2021-01-14 15:05:00|515.54|511.54|517.35|513.35|517.52|513.52|514.19|510.19|666
1610637000000|2021-01-14 15:10:00|517.37|513.37|517.81|513.81|518.74|514.74|517.14|513.14|570
1610637300000|2021-01-14 15:15:00|517.8|513.8|520.6|516.6|520.97|516.97|517.73|513.73|454
1610637600000|2021-01-14 15:20:00|520.61|516.61|519.94|515.94|520.82|516.82|519.17|515.17|585
1610637900000|2021-01-14 15:25:00|519.96|515.96|522.08|518.08|522.31|518.31|519.19|515.19|538
1610638200000|2021-01-14 15:30:00|522.05|518.05|523.04|519.04|523.62|519.62|522.04|518.04|574
1610638500000|2021-01-14 15:35:00|523.02|519.02|520.04|516.04|524.09|520.09|519.85|515.85|621
1610638800000|2021-01-14 15:40:00|520.07|516.07|518.6|514.6|521.47|517.47|518.18|514.18|624
1610639100000|2021-01-14 15:45:00|518.59|514.59|517.61|513.61|519.9|515.9|516.86|512.86|492
1610639400000|2021-01-14 15:50:00|517.57|513.57|518.39|514.39|519.55|515.55|516.74|512.74|593
1610639700000|2021-01-14 15:55:00|518.15|514.15|519.7|515.7|520.43|516.43|517.66|513.66|478
1610640000000|2021-01-14 16:00:00|520.08|516.08|530.86|526.86|531|527|520.02|516.02|871
1610640300000|2021-01-14 16:05:00|530.88|526.88|537.86|533.86|538.08|534.08|528.64|524.64|807
1610640600000|2021-01-14 16:10:00|537.88|533.88|537.87|533.87|540.22|536.22|536.12|532.12|952
1610640900000|2021-01-14 16:15:00|537.97|533.97|535.8|531.8|539.03|535.03|535.51|531.51|864
1610641200000|2021-01-14 16:20:00|536.16|532.16|533.98|529.98|537.78|533.78|532.71|528.71|885
1610641500000|2021-01-14 16:25:00|533.93|529.93|535.67|531.67|536.81|532.81|533.5|529.5|782
1610641800000|2021-01-14 16:30:00|535.69|531.69|535.15|531.15|538.59|534.59|534.76|530.76|728
1610642100000|2021-01-14 16:35:00|535.16|531.16|535.84|531.84|536.57|532.57|534.52|530.52|810
1610642400000|2021-01-14 16:40:00|535.83|531.83|539.72|535.72|540.58|536.58|535.77|531.77|896
1610642700000|2021-01-14 16:45:00|539.73|535.73|532.95|528.95|539.88|535.88|532.39|528.39|770
1610643000000|2021-01-14 16:50:00|532.97|528.97|529.69|525.69|532.97|528.97|529.27|525.27|744
1610643300000|2021-01-14 16:55:00|529.67|525.67|527.48|523.48|531.73|527.73|527.34|523.34|839
1610643600000|2021-01-14 17:00:00|527.55|523.55|531.37|527.37|532.39|528.39|527.5|523.5|712
1610643900000|2021-01-14 17:05:00|531.41|527.41|532.16|528.16|532.62|528.62|529.96|525.96|729
1610644200000|2021-01-14 17:10:00|532.13|528.13|533.49|529.49|534.14|530.14|531.98|527.98|683
1610644500000|2021-01-14 17:15:00|533.48|529.48|531.29|527.29|533.73|529.73|531.03|527.03|638
1610644800000|2021-01-14 17:20:00|531.32|527.32|533.52|529.52|534.59|530.59|531.31|527.31|704
1610645100000|2021-01-14 17:25:00|533.5|529.5|532.9|528.9|534.92|530.92|532.25|528.25|665
1610645400000|2021-01-14 17:30:00|532.91|528.91|539.45|535.45|539.56|535.56|531.84|527.84|612
1610645700000|2021-01-14 17:35:00|539.44|535.44|536.87|532.87|539.54|535.54|535.9|531.9|739
1610646000000|2021-01-14 17:40:00|536.93|532.93|535.44|531.44|537.51|533.51|534.3|530.3|662
1610646300000|2021-01-14 17:45:00|535.45|531.45|534.13|530.13|535.82|531.82|533.07|529.07|525
1610646600000|2021-01-14 17:50:00|534.14|530.14|532.66|528.66|534.37|530.37|532.54|528.54|514
1610646900000|2021-01-14 17:55:00|532.77|528.77|531.92|527.92|534.08|530.08|531.73|527.73|439
1610647200000|2021-01-14 18:00:00|531.9|527.9|530.27|526.27|533.79|529.79|529.47|525.47|510
1610647500000|2021-01-14 18:05:00|530.18|526.18|530.72|526.72|532.44|528.44|530.18|526.18|541
1610647800000|2021-01-14 18:10:00|530.69|526.69|531.34|527.34|532.08|528.08|530.21|526.21|509
1610648100000|2021-01-14 18:15:00|531.35|527.35|530.22|526.22|531.55|527.55|530.22|526.22|433
1610648400000|2021-01-14 18:20:00|530.21|526.21|529.18|525.18|530.21|526.21|528.97|524.97|310
1610648700000|2021-01-14 18:25:00|529.17|525.17|528.93|524.93|529.26|525.26|527.26|523.26|422
1610649000000|2021-01-14 18:30:00|528.94|524.94|528.29|524.29|530.99|526.99|527.51|523.51|584
1610649300000|2021-01-14 18:35:00|528.3|524.3|528.86|524.86|530.82|526.82|528.2|524.2|564
1610649600000|2021-01-14 18:40:00|528.89|524.89|527.64|523.64|529.67|525.67|527.5|523.5|574
1610649900000|2021-01-14 18:45:00|527.66|523.66|529.1|525.1|529.41|525.41|527.27|523.27|450
1610650200000|2021-01-14 18:50:00|529.09|525.09|527.81|523.81|529.84|525.84|527.7|523.7|403
1610650500000|2021-01-14 18:55:00|527.75|523.75|527.57|523.57|529.84|525.84|527.5|523.5|481
1610650800000|2021-01-14 19:00:00|527.54|523.54|529.63|525.63|529.84|525.84|527.53|523.53|486
1610651100000|2021-01-14 19:05:00|529.66|525.66|528.76|524.76|529.82|525.82|528.35|524.35|447
1610651400000|2021-01-14 19:10:00|529.03|525.03|529.22|525.22|530.02|526.02|528.78|524.78|270
1610651700000|2021-01-14 19:15:00|529.3|525.3|529.51|525.51|530.08|526.08|529.22|525.22|308
1610652000000|2021-01-14 19:20:00|529.54|525.54|530.9|526.9|531.53|527.53|529.53|525.53|320
1610652300000|2021-01-14 19:25:00|530.96|526.96|529.21|525.21|530.99|526.99|529.12|525.12|514
1610652600000|2021-01-14 19:30:00|529.23|525.23|529.87|525.87|530.35|526.35|528.93|524.93|573
1610652900000|2021-01-14 19:35:00|529.83|525.83|529.7|525.7|532.97|528.97|529.25|525.25|604
1610653200000|2021-01-14 19:40:00|529.69|525.69|535.34|531.34|535.97|531.97|529.09|525.09|533
1610653500000|2021-01-14 19:45:00|535.35|531.35|532.09|528.09|535.86|531.86|532.03|528.03|639
1610653800000|2021-01-14 19:50:00|532.08|528.08|532.22|528.22|533.1|529.1|531.29|527.29|414
1610654100000|2021-01-14 19:55:00|532.24|528.24|534.18|530.18|534.7|530.7|531.96|527.96|433
1610654400000|2021-01-14 20:00:00|534.17|530.17|533.29|529.29|535.09|531.09|532.43|528.43|480
1610654700000|2021-01-14 20:05:00|533.3|529.3|534.52|530.52|534.94|530.94|533.3|529.3|445
1610655000000|2021-01-14 20:10:00|534.53|530.53|534.54|530.54|535.19|531.19|534.19|530.19|414
1610655300000|2021-01-14 20:15:00|534.53|530.53|532.99|528.99|534.58|530.58|532.67|528.67|367
1610655600000|2021-01-14 20:20:00|533.02|529.02|532.91|528.91|533.89|529.89|531.63|527.63|655
1610655900000|2021-01-14 20:25:00|532.9|528.9|533.09|529.09|533.67|529.67|531.81|527.81|577
1610656200000|2021-01-14 20:30:00|533.12|529.12|531.5|527.5|534.26|530.26|531.5|527.5|569
1610656500000|2021-01-14 20:35:00|531.48|527.48|530.58|526.58|531.93|527.93|530.22|526.22|600
1610656800000|2021-01-14 20:40:00|530.57|526.57|531.03|527.03|531.69|527.69|529.58|525.58|528
1610657100000|2021-01-14 20:45:00|531.06|527.06|529.99|525.99|531.24|527.24|529.98|525.98|434
1610657400000|2021-01-14 20:50:00|529.98|525.98|527.67|523.67|530.76|526.76|527.67|523.67|479
1610657700000|2021-01-14 20:55:00|527.84|523.84|527.08|523.08|528.62|524.62|527.06|523.06|557
1610658000000|2021-01-14 21:00:00|527.06|523.06|525.5|521.5|527.67|523.67|525.16|521.16|654
1610658300000|2021-01-14 21:05:00|525.4|521.4|526.15|522.15|526.68|522.68|524.66|520.66|492
1610658600000|2021-01-14 21:10:00|526.17|522.17|518.05|514.05|526.19|522.19|517.18|513.18|751
1610658900000|2021-01-14 21:15:00|517.97|513.97|512.09|508.09|521.06|517.06|510.48|506.48|981
1610659200000|2021-01-14 21:20:00|512.12|508.12|510.43|506.43|513.18|509.18|508.55|504.55|995
1610659500000|2021-01-14 21:25:00|510.42|506.42|506.7|502.7|511.84|507.84|506.68|502.68|908
1610659800000|2021-01-14 21:30:00|506.77|502.77|509.22|505.22|509.22|505.22|501.5|497.5|907
1610660100000|2021-01-14 21:35:00|509.17|505.17|506.84|502.84|510.09|506.09|506.43|502.43|845
1610660400000|2021-01-14 21:40:00|506.8|502.8|505.97|501.97|506.8|502.8|502.1|498.1|808
1610660700000|2021-01-14 21:45:00|506|502|509.51|505.51|509.55|505.55|505.73|501.73|739
1610661000000|2021-01-14 21:50:00|509.46|505.46|508.15|504.15|509.6|505.6|506.74|502.74|742
1610661300000|2021-01-14 21:55:00|508.13|504.13|512.72|508.72|514.42|510.42|508.12|504.12|755
1610661600000|2021-01-14 22:00:00|512.73|508.73|512.52|508.52|513.29|509.29|511.35|507.35|619
1610661900000|2021-01-14 22:05:00|512.55|508.55|515.63|511.63|516.49|512.49|512.27|508.27|517
1610662200000|2021-01-14 22:10:00|515.64|511.64|515.87|511.87|516.39|512.39|514.99|510.99|305
1610662500000|2021-01-14 22:15:00|515.88|511.88|514.16|510.16|516.69|512.69|514.1|510.1|406
1610662800000|2021-01-14 22:20:00|514.2|510.2|514.65|510.65|514.7|510.7|514.09|510.09|258
1610663100000|2021-01-14 22:25:00|514.64|510.64|511.55|507.55|514.65|510.65|511.47|507.47|422
1610663400000|2021-01-14 22:30:00|511.54|507.54|511.34|507.34|514.3|510.3|511.34|507.34|474
1610663700000|2021-01-14 22:35:00|511.35|507.35|510.25|506.25|513.02|509.02|509.26|505.26|581
1610664000000|2021-01-14 22:40:00|510.23|506.23|508.83|504.83|510.64|506.64|506.67|502.67|532
1610664300000|2021-01-14 22:45:00|508.78|504.78|513.93|509.93|513.97|509.97|508.74|504.74|676
1610664600000|2021-01-14 22:50:00|513.92|509.92|516.66|512.66|517.03|513.03|513.2|509.2|725
1610664900000|2021-01-14 22:55:00|516.63|512.63|516.47|512.47|518.16|514.16|515.94|511.94|557
1610665200000|2021-01-14 23:00:00|516.45|512.45|518.56|514.56|518.64|514.64|516.31|512.31|540
1610665500000|2021-01-14 23:05:00|518.59|514.59|518.46|514.46|520.26|516.26|518.35|514.35|459
1610665800000|2021-01-14 23:10:00|518.45|514.45|521.89|517.89|523.2|519.2|518.44|514.44|631
1610666100000|2021-01-14 23:15:00|521.98|517.98|524.87|520.87|525.18|521.18|521.98|517.98|623
1610666400000|2021-01-14 23:20:00|524.88|520.88|529.24|525.24|530.37|526.37|523.84|519.84|610
1610666700000|2021-01-14 23:25:00|529.2|525.2|526.33|522.33|530.02|526.02|526.31|522.31|735
1610667000000|2021-01-14 23:30:00|526.42|522.42|525.25|521.25|526.82|522.82|523.81|519.81|681
1610667300000|2021-01-14 23:35:00|525.04|521.04|527.71|523.71|529|525|525.04|521.04|539
1610667600000|2021-01-14 23:40:00|527.81|523.81|525.64|521.64|528.29|524.29|524.79|520.79|585
1610667900000|2021-01-14 23:45:00|525.65|521.65|528.46|524.46|528.92|524.92|525.65|521.65|413
1610668200000|2021-01-14 23:50:00|528.39|524.39|528.64|524.64|530.36|526.36|528.31|524.31|440
1610668500000|2021-01-14 23:55:00|528.62|524.62|528.59|524.59|529.83|525.83|526.85|522.85|645
1610668800000|2021-01-15 00:00:00|528.6|524.6|530.51|526.51|530.71|526.71|526.54|522.54|811
1610669100000|2021-01-15 00:05:00|530.5|526.5|536.5|532.5|537.25|533.25|530.46|526.46|522
1610669400000|2021-01-15 00:10:00|536.42|532.42|529.95|525.95|536.73|532.73|529.46|525.46|626
1610669700000|2021-01-15 00:15:00|529.96|525.96|531.01|527.01|532.1|528.1|529.13|525.13|707
1610670000000|2021-01-15 00:20:00|530.97|526.97|526.83|522.83|531.38|527.38|525.63|521.63|764
1610670300000|2021-01-15 00:25:00|526.82|522.82|527.67|523.67|529.03|525.03|526.55|522.55|653
1610670600000|2021-01-15 00:30:00|527.71|523.71|528.52|524.52|530.5|526.5|526.83|522.83|647
1610670900000|2021-01-15 00:35:00|528.48|524.48|530.59|526.59|531.89|527.89|528.44|524.44|780
1610671200000|2021-01-15 00:40:00|530.58|526.58|527.14|523.14|531.14|527.14|527.14|523.14|655
1610671500000|2021-01-15 00:45:00|527.15|523.15|528.13|524.13|528.67|524.67|526.73|522.73|665
1610671800000|2021-01-15 00:50:00|528.12|524.12|527.09|523.09|528.14|524.14|526.45|522.45|499
1610672100000|2021-01-15 00:55:00|527.05|523.05|526.14|522.14|529.26|525.26|525.55|521.55|606
1610672400000|2021-01-15 01:00:00|526.12|522.12|528.13|524.13|528.27|524.27|525.44|521.44|734
1610672700000|2021-01-15 01:05:00|528.1|524.1|528.24|524.24|528.7|524.7|527.45|523.45|600
1610673000000|2021-01-15 01:10:00|528.17|524.17|530.15|526.15|531.04|527.04|528.17|524.17|634
1610673300000|2021-01-15 01:15:00|530.07|526.07|530.68|526.68|531.34|527.34|528.81|524.81|545
1610673600000|2021-01-15 01:20:00|530.47|526.47|529.85|525.85|530.93|526.93|529.41|525.41|450
1610673900000|2021-01-15 01:25:00|529.84|525.84|529.47|525.47|529.89|525.89|527.9|523.9|542
1610674200000|2021-01-15 01:30:00|529.42|525.42|528.46|524.46|531.27|527.27|528.42|524.42|458
1610674500000|2021-01-15 01:35:00|528.5|524.5|528.78|524.78|529.86|525.86|528.29|524.29|389
1610674800000|2021-01-15 01:40:00|528.79|524.79|526.41|522.41|528.79|524.79|526.17|522.17|401
1610675100000|2021-01-15 01:45:00|526.4|522.4|522.1|518.1|526.57|522.57|522.08|518.08|653
1610675400000|2021-01-15 01:50:00|522.08|518.08|519.02|515.02|522.78|518.78|518.49|514.49|546
1610675700000|2021-01-15 01:55:00|519.03|515.03|520.36|516.36|520.58|516.58|517.35|513.35|661
1610676000000|2021-01-15 02:00:00|520.39|516.39|517.83|513.83|520.39|516.39|513.57|509.57|771
1610676300000|2021-01-15 02:05:00|517.84|513.84|519.7|515.7|519.98|515.98|517.75|513.75|479
1610676600000|2021-01-15 02:10:00|519.73|515.73|521.49|517.49|521.54|517.54|519.73|515.73|605
1610676900000|2021-01-15 02:15:00|521.5|517.5|520.17|516.17|522.28|518.28|520.17|516.17|583
1610677200000|2021-01-15 02:20:00|520.12|516.12|520.93|516.93|521.59|517.59|518.96|514.96|574
1610677500000|2021-01-15 02:25:00|520.92|516.92|522.79|518.79|523.22|519.22|519.9|515.9|649
1610677800000|2021-01-15 02:30:00|522.77|518.77|521.35|517.35|523.47|519.47|521.29|517.29|631
1610678100000|2021-01-15 02:35:00|521.37|517.37|522.19|518.19|522.56|518.56|520.55|516.55|578
1610678400000|2021-01-15 02:40:00|522.18|518.18|521.39|517.39|522.59|518.59|520.13|516.13|540
1610678700000|2021-01-15 02:45:00|521.38|517.38|520.53|516.53|524.05|520.05|519.51|515.51|631
1610679000000|2021-01-15 02:50:00|520.54|516.54|519.27|515.27|520.67|516.67|518.9|514.9|562
1610679300000|2021-01-15 02:55:00|519.3|515.3|521.33|517.33|521.54|517.54|518.29|514.29|548
1610679600000|2021-01-15 03:00:00|521.26|517.26|517.59|513.59|521.26|517.26|517.34|513.34|508
1610679900000|2021-01-15 03:05:00|517.58|513.58|516.88|512.88|518.06|514.06|516.81|512.81|505
1610680200000|2021-01-15 03:10:00|516.87|512.87|516.97|512.97|518.73|514.73|515.98|511.98|627
1610680500000|2021-01-15 03:15:00|516.98|512.98|513.71|509.71|516.98|512.98|513.7|509.7|574
1610680800000|2021-01-15 03:20:00|513.7|509.7|515.2|511.2|515.28|511.28|511.61|507.61|662
1610681100000|2021-01-15 03:25:00|515.24|511.24|513.38|509.38|515.29|511.29|513.38|509.38|553
1610681400000|2021-01-15 03:30:00|513.37|509.37|512.41|508.41|515.84|511.84|512.2|508.2|597
1610681700000|2021-01-15 03:35:00|512.37|508.37|513.16|509.16|515.42|511.42|512.32|508.32|476
1610682000000|2021-01-15 03:40:00|513.22|509.22|511.52|507.52|515.39|511.39|511.45|507.45|608
1610682300000|2021-01-15 03:45:00|511.5|507.5|510.14|506.14|511.62|507.62|509.41|505.41|754
1610682600000|2021-01-15 03:50:00|510.16|506.16|510.07|506.07|510.34|506.34|508.03|504.03|777
1610682900000|2021-01-15 03:55:00|510.02|506.02|514.37|510.37|514.63|510.63|510.02|506.02|588
1610683200000|2021-01-15 04:00:00|514.34|510.34|514.98|510.98|515.05|511.05|509.8|505.8|748
1610683500000|2021-01-15 04:05:00|515|511|513.32|509.32|515.46|511.46|512.82|508.82|646
1610683800000|2021-01-15 04:10:00|513.12|509.12|510.46|506.46|513.66|509.66|509.7|505.7|752
1610684100000|2021-01-15 04:15:00|510.45|506.45|505.73|501.73|511.01|507.01|505.34|501.34|763
1610684400000|2021-01-15 04:20:00|505.66|501.66|509.24|505.24|509.35|505.35|505.24|501.24|702
1610684700000|2021-01-15 04:25:00|509.23|505.23|508.86|504.86|509.53|505.53|506.63|502.63|648
1610685000000|2021-01-15 04:30:00|508.9|504.9|512.71|508.71|513.75|509.75|506.19|502.19|762
1610685300000|2021-01-15 04:35:00|512.73|508.73|510.75|506.75|513.29|509.29|509.62|505.62|750
1610685600000|2021-01-15 04:40:00|510.76|506.76|512.07|508.07|512.78|508.78|510.04|506.04|631
1610685900000|2021-01-15 04:45:00|512.04|508.04|511.01|507.01|512.66|508.66|510.93|506.93|609
1610686200000|2021-01-15 04:50:00|511.02|507.02|511.22|507.22|511.91|507.91|510.27|506.27|600
1610686500000|2021-01-15 04:55:00|511.32|507.32|508.55|504.55|512.49|508.49|508.48|504.48|681
1610686800000|2021-01-15 05:00:00|508.62|504.62|510.62|506.62|510.81|506.81|508.49|504.49|463
1610687100000|2021-01-15 05:05:00|510.61|506.61|513.14|509.14|513.27|509.27|508.96|504.96|476
1610687400000|2021-01-15 05:10:00|513.1|509.1|513.73|509.73|514.45|510.45|511.92|507.92|490
1610687700000|2021-01-15 05:15:00|513.76|509.76|513.68|509.68|514.62|510.62|512.77|508.77|616
1610688000000|2021-01-15 05:20:00|513.65|509.65|513.02|509.02|513.87|509.87|512.05|508.05|547
1610688300000|2021-01-15 05:25:00|513.03|509.03|515.14|511.14|515.79|511.79|513.03|509.03|625
1610688600000|2021-01-15 05:30:00|515.16|511.16|513.27|509.27|515.2|511.2|512.8|508.8|595
1610688900000|2021-01-15 05:35:00|513.2|509.2|512.78|508.78|514.16|510.16|512.44|508.44|531
1610689200000|2021-01-15 05:40:00|512.79|508.79|511.03|507.03|513.59|509.59|510.92|506.92|584
1610689500000|2021-01-15 05:45:00|511.1|507.1|507.03|503.03|511.55|507.55|506.8|502.8|833
1610689800000|2021-01-15 05:50:00|507.04|503.04|502.1|498.1|507.18|503.18|502.06|498.06|873
1610690100000|2021-01-15 05:55:00|502.15|498.15|501.44|497.44|504.03|500.03|500.87|496.87|863
1610690400000|2021-01-15 06:00:00|501.42|497.42|503.91|499.91|504.84|500.84|500.42|496.42|889
1610690700000|2021-01-15 06:05:00|503.86|499.86|499.28|495.28|504.12|500.12|498.23|494.23|835
1610691000000|2021-01-15 06:10:00|499.29|495.29|504.25|500.25|504.87|500.87|499.29|495.29|880
1610691300000|2021-01-15 06:15:00|504.31|500.31|505.23|501.23|505.46|501.46|502.16|498.16|739
1610691600000|2021-01-15 06:20:00|505.21|501.21|504.77|500.77|506.31|502.31|504.01|500.01|590
1610691900000|2021-01-15 06:25:00|504.87|500.87|506.98|502.98|507.67|503.67|504.86|500.86|597
1610692200000|2021-01-15 06:30:00|506.99|502.99|505.66|501.66|507.36|503.36|505.52|501.52|484
1610692500000|2021-01-15 06:35:00|505.64|501.64|506.64|502.64|507.09|503.09|504.6|500.6|627
1610692800000|2021-01-15 06:40:00|506.63|502.63|506.79|502.79|506.98|502.98|505.15|501.15|512
1610693100000|2021-01-15 06:45:00|506.81|502.81|508.26|504.26|508.26|504.26|506.04|502.04|564
1610693400000|2021-01-15 06:50:00|508.25|504.25|506.24|502.24|508.27|504.27|506.11|502.11|665
1610693700000|2021-01-15 06:55:00|506.27|502.27|508.55|504.55|508.55|504.55|506.27|502.27|502
1610694000000|2021-01-15 07:00:00|508.56|504.56|504.6|500.6|508.64|504.64|504.28|500.28|597
1610694300000|2021-01-15 07:05:00|504.59|500.59|504.82|500.82|505.79|501.79|504.16|500.16|523
1610694600000|2021-01-15 07:10:00|504.84|500.84|510.04|506.04|510.13|506.13|504.81|500.81|789
1610694900000|2021-01-15 07:15:00|510.06|506.06|510.7|506.7|511.44|507.44|509.83|505.83|840
1610695200000|2021-01-15 07:20:00|510.75|506.75|512.06|508.06|513.14|509.14|510.26|506.26|709
1610695500000|2021-01-15 07:25:00|512.08|508.08|512.36|508.36|512.39|508.39|511.26|507.26|597
1610695800000|2021-01-15 07:30:00|512.34|508.34|513.92|509.92|514.13|510.13|512.06|508.06|769
1610696100000|2021-01-15 07:35:00|513.87|509.87|512.15|508.15|514.21|510.21|511.94|507.94|720
1610696400000|2021-01-15 07:40:00|512.18|508.18|513.23|509.23|514.17|510.17|512.12|508.12|575
1610696700000|2021-01-15 07:45:00|513.24|509.24|512.74|508.74|514.09|510.09|512.74|508.74|602
1610697000000|2021-01-15 07:50:00|512.79|508.79|510.55|506.55|513.42|509.42|509.88|505.88|557
1610697300000|2021-01-15 07:55:00|510.58|506.58|513.3|509.3|513.3|509.3|510.58|506.58|488
1610697600000|2021-01-15 08:00:00|513.31|509.31|514.72|510.72|517.39|513.39|513.31|509.31|776
1610697900000|2021-01-15 08:05:00|514.71|510.71|508.16|504.16|514.77|510.77|507.76|503.76|690
1610698200000|2021-01-15 08:10:00|508.19|504.19|509.98|505.98|510.54|506.54|507.43|503.43|595
1610698500000|2021-01-15 08:15:00|509.97|505.97|507.39|503.39|511.59|507.59|507.21|503.21|618
1610698800000|2021-01-15 08:20:00|507.4|503.4|508.63|504.63|509.73|505.73|507.31|503.31|654
1610699100000|2021-01-15 08:25:00|508.69|504.69|513.31|509.31|513.31|509.31|508.64|504.64|776
1610699400000|2021-01-15 08:30:00|513.32|509.32|511.06|507.06|513.32|509.32|510.63|506.63|724
1610699700000|2021-01-15 08:35:00|511.04|507.04|510.07|506.07|511.04|507.04|509.23|505.23|622
1610700000000|2021-01-15 08:40:00|510.06|506.06|510.38|506.38|511.04|507.04|509.43|505.43|673
1610700300000|2021-01-15 08:45:00|510.44|506.44|513.2|509.2|513.2|509.2|510.03|506.03|543
1610700600000|2021-01-15 08:50:00|513.19|509.19|510.17|506.17|513.31|509.31|510.16|506.16|526
1610700900000|2021-01-15 08:55:00|510.21|506.21|507.97|503.97|511.18|507.18|507.72|503.72|666
1610701200000|2021-01-15 09:00:00|507.93|503.93|506.31|502.31|508.13|504.13|505.16|501.16|746
1610701500000|2021-01-15 09:05:00|506.25|502.25|506.32|502.32|507.96|503.96|505.98|501.98|728
1610701800000|2021-01-15 09:10:00|506.31|502.31|506.91|502.91|509.01|505.01|506.31|502.31|633
1610702100000|2021-01-15 09:15:00|506.9|502.9|509.32|505.32|509.69|505.69|506.7|502.7|543
1610702400000|2021-01-15 09:20:00|509.26|505.26|508.63|504.63|509.71|505.71|508.02|504.02|596
1610702700000|2021-01-15 09:25:00|508.61|504.61|510.01|506.01|510.19|506.19|508.61|504.61|416
1610703000000|2021-01-15 09:30:00|510.03|506.03|509.26|505.26|510.03|506.03|508.59|504.59|447
1610703300000|2021-01-15 09:35:00|509.25|505.25|510.32|506.32|511.15|507.15|508.03|504.03|607
1610703600000|2021-01-15 09:40:00|510.31|506.31|510.39|506.39|511.12|507.12|509.49|505.49|568
1610703900000|2021-01-15 09:45:00|510.36|506.36|511.16|507.16|511.17|507.17|509.79|505.79|395
1610704200000|2021-01-15 09:50:00|511.14|507.14|511.54|507.54|511.74|507.74|510.13|506.13|476
1610704500000|2021-01-15 09:55:00|511.55|507.55|511.47|507.47|512.23|508.23|510.34|506.34|604
1610704800000|2021-01-15 10:00:00|511.5|507.5|511.18|507.18|512.28|508.28|511.05|507.05|509
1610705100000|2021-01-15 10:05:00|511.17|507.17|512.7|508.7|512.77|508.77|510.59|506.59|652
1610705400000|2021-01-15 10:10:00|512.68|508.68|512.91|508.91|514.27|510.27|512.19|508.19|631
1610705700000|2021-01-15 10:15:00|512.9|508.9|511.09|507.09|514.43|510.43|510.96|506.96|524
1610706000000|2021-01-15 10:20:00|511.04|507.04|511.32|507.32|512.06|508.06|510.88|506.88|402
1610706300000|2021-01-15 10:25:00|511.31|507.31|511.57|507.57|511.87|507.87|509.97|505.97|547
1610706600000|2021-01-15 10:30:00|511.6|507.6|511.53|507.53|511.6|507.6|509.91|505.91|401
1610706900000|2021-01-15 10:35:00|511.54|507.54|510.81|506.81|511.8|507.8|510.39|506.39|388
1610707200000|2021-01-15 10:40:00|510.82|506.82|510.72|506.72|511.36|507.36|509.79|505.79|408
1610707500000|2021-01-15 10:45:00|510.76|506.76|509.53|505.53|510.93|506.93|509.28|505.28|429
1610707800000|2021-01-15 10:50:00|509.52|505.52|510.49|506.49|511.61|507.61|509.48|505.48|486
1610708100000|2021-01-15 10:55:00|510.48|506.48|509.46|505.46|510.49|506.49|509.11|505.11|398
1610708400000|2021-01-15 11:00:00|509.4|505.4|506.73|502.73|511.67|507.67|506.69|502.69|758
1610708700000|2021-01-15 11:05:00|506.74|502.74|507.01|503.01|507.55|503.55|506.13|502.13|554
1610709000000|2021-01-15 11:10:00|506.89|502.89|507.16|503.16|508.15|504.15|506.56|502.56|520
1610709300000|2021-01-15 11:15:00|507.18|503.18|509.55|505.55|509.91|505.91|506.42|502.42|463
1610709600000|2021-01-15 11:20:00|509.58|505.58|509.1|505.1|510.42|506.42|509.01|505.01|542
1610709900000|2021-01-15 11:25:00|509.07|505.07|509.25|505.25|510.47|506.47|508.6|504.6|627
1610710200000|2021-01-15 11:30:00|509.26|505.26|508.09|504.09|511.88|507.88|508.05|504.05|593
1610710500000|2021-01-15 11:35:00|508.1|504.1|508.47|504.47|508.89|504.89|507.68|503.68|552
1610710800000|2021-01-15 11:40:00|508.5|504.5|509.78|505.78|510.66|506.66|508.11|504.11|557
1610711100000|2021-01-15 11:45:00|509.76|505.76|506.25|502.25|509.83|505.83|505.76|501.76|712
1610711400000|2021-01-15 11:50:00|506.22|502.22|506.52|502.52|507.39|503.39|505.4|501.4|591
1610711700000|2021-01-15 11:55:00|506.51|502.51|506.52|502.52|506.84|502.84|505.67|501.67|571
1610712000000|2021-01-15 12:00:00|506.53|502.53|502.83|498.83|507.79|503.79|502.83|498.83|656
1610712300000|2021-01-15 12:05:00|502.86|498.86|502.78|498.78|503.3|499.3|501.19|497.19|748
1610712600000|2021-01-15 12:10:00|502.8|498.8|504.28|500.28|504.28|500.28|501.67|497.67|599
1610712900000|2021-01-15 12:15:00|504.3|500.3|501.64|497.64|504.3|500.3|501.4|497.4|680
1610713200000|2021-01-15 12:20:00|501.62|497.62|501.43|497.43|503.5|499.5|501.28|497.28|658
1610713500000|2021-01-15 12:25:00|501.47|497.47|495.78|491.78|502.89|498.89|495.78|491.78|682
1610713800000|2021-01-15 12:30:00|495.55|491.55|496.17|492.17|498.81|494.81|494.86|490.86|804
1610714100000|2021-01-15 12:35:00|496.18|492.18|498.02|494.02|498.12|494.12|494.98|490.98|811
1610714400000|2021-01-15 12:40:00|498.01|494.01|501.14|497.14|501.22|497.22|497.34|493.34|764
1610714700000|2021-01-15 12:45:00|501.13|497.13|502.47|498.47|502.96|498.96|501.03|497.03|715
1610715000000|2021-01-15 12:50:00|502.46|498.46|502.52|498.52|503.12|499.12|501.59|497.59|772
1610715300000|2021-01-15 12:55:00|502.49|498.49|502.43|498.43|503.06|499.06|502.11|498.11|633
1610715600000|2021-01-15 13:00:00|502.36|498.36|499.76|495.76|502.41|498.41|499.41|495.41|596
1610715900000|2021-01-15 13:05:00|499.75|495.75|502.16|498.16|503.67|499.67|499.75|495.75|569
1610716200000|2021-01-15 13:10:00|502.15|498.15|501.2|497.2|504.08|500.08|500.18|496.18|628
1610716500000|2021-01-15 13:15:00|501.27|497.27|495.82|491.82|501.3|497.3|495.65|491.65|724
1610716800000|2021-01-15 13:20:00|495.81|491.81|495.73|491.73|498.06|494.06|494.94|490.94|780
1610717100000|2021-01-15 13:25:00|495.75|491.75|497.99|493.99|499.73|495.73|495.68|491.68|674
1610717400000|2021-01-15 13:30:00|497.97|493.97|499.59|495.59|500.45|496.45|497.1|493.1|629
1610717700000|2021-01-15 13:35:00|499.57|495.57|500.6|496.6|500.61|496.61|497.17|493.17|728
1610718000000|2021-01-15 13:40:00|500.58|496.58|501.59|497.59|501.62|497.62|499.78|495.78|525
1610718300000|2021-01-15 13:45:00|501.58|497.58|501.63|497.63|502.82|498.82|500.2|496.2|620
1610718600000|2021-01-15 13:50:00|501.62|497.62|504.47|500.47|504.65|500.65|500.44|496.44|618
1610718900000|2021-01-15 13:55:00|504.48|500.48|511.38|507.38|513.44|509.44|504.17|500.17|722
1610719200000|2021-01-15 14:00:00|511.41|507.41|509.61|505.61|514.07|510.07|508.14|504.14|854
1610719500000|2021-01-15 14:05:00|509.5|505.5|504.24|500.24|511.18|507.18|504.22|500.22|853
1610719800000|2021-01-15 14:10:00|504.18|500.18|507.68|503.68|507.68|503.68|504.01|500.01|718
1610720100000|2021-01-15 14:15:00|507.69|503.69|502.87|498.87|507.88|503.88|502.62|498.62|765
1610720400000|2021-01-15 14:20:00|502.88|498.88|497.59|493.59|502.95|498.95|497.52|493.52|811
1610720700000|2021-01-15 14:25:00|497.66|493.66|497.8|493.8|499.84|495.84|495.84|491.84|853
1610721000000|2021-01-15 14:30:00|497.81|493.81|496.84|492.84|499.79|495.79|496.72|492.72|819
1610721300000|2021-01-15 14:35:00|496.81|492.81|493.36|489.36|496.81|492.81|490.34|486.34|605
1610721600000|2021-01-15 14:40:00|493.35|489.35|493.78|489.78|496.15|492.15|492.85|488.85|623
1610721900000|2021-01-15 14:45:00|493.8|489.8|493.37|489.37|493.85|489.85|489.65|485.65|517
1610722200000|2021-01-15 14:50:00|493.39|489.39|497.17|493.17|497.18|493.18|493.24|489.24|594
1610722500000|2021-01-15 14:55:00|497.19|493.19|494.65|490.65|497.74|493.74|494.16|490.16|709
1610722800000|2021-01-15 15:00:00|494.64|490.64|491.94|487.94|494.84|490.84|490.54|486.54|468
1610723100000|2021-01-15 15:05:00|491.97|487.97|489.1|485.1|491.98|487.98|486.05|482.05|561
1610723400000|2021-01-15 15:10:00|489.13|485.13|485.14|481.14|489.13|485.13|485.08|481.08|605
1610723700000|2021-01-15 15:15:00|485.18|481.18|488.56|484.56|488.94|484.94|485.16|481.16|644
1610724000000|2021-01-15 15:20:00|488.59|484.59|489.06|485.06|489.93|485.93|486.66|482.66|559
1610724300000|2021-01-15 15:25:00|489.05|485.05|490.38|486.38|490.88|486.88|489.05|485.05|521
1610724600000|2021-01-15 15:30:00|490.5|486.5|491.63|487.63|493.44|489.44|490.49|486.49|459
1610724900000|2021-01-15 15:35:00|491.62|487.62|485.62|481.62|491.74|487.74|484.57|480.57|598
1610725200000|2021-01-15 15:40:00|485.86|481.86|487.79|483.79|488.43|484.43|485.18|481.18|585
1610725500000|2021-01-15 15:45:00|487.77|483.77|479.34|475.34|487.78|483.78|479.25|475.25|898
1610725800000|2021-01-15 15:50:00|479.32|475.32|475.41|471.41|481.99|477.99|475.41|471.41|966
1610726100000|2021-01-15 15:55:00|475.38|471.38|473.39|469.39|475.47|471.47|467.6|463.6|1040
1610726400000|2021-01-15 16:00:00|473.38|469.38|463.64|459.64|473.45|469.45|461.95|457.95|998
1610726700000|2021-01-15 16:05:00|463.67|459.67|461.18|457.18|466.7|462.7|455.38|451.38|1057
1610727000000|2021-01-15 16:10:00|461.22|457.22|468.59|464.59|468.74|464.74|459.12|455.12|1012
1610727300000|2021-01-15 16:15:00|468.62|464.62|469.8|465.8|474.37|470.37|467.84|463.84|1035
1610727600000|2021-01-15 16:20:00|469.84|465.84|475.48|471.48|476.3|472.3|468.8|464.8|963
1610727900000|2021-01-15 16:25:00|475.47|471.47|478.92|474.92|480.4|476.4|475.16|471.16|902
1610728200000|2021-01-15 16:30:00|478.98|474.98|479.99|475.99|483.55|479.55|478.66|474.66|905
1610728500000|2021-01-15 16:35:00|479.96|475.96|480.54|476.54|482.25|478.25|478.55|474.55|907
1610728800000|2021-01-15 16:40:00|480.57|476.57|483.02|479.02|483.96|479.96|480.3|476.3|773
1610729100000|2021-01-15 16:45:00|483.06|479.06|481.78|477.78|484.28|480.28|481.12|477.12|805
1610729400000|2021-01-15 16:50:00|481.79|477.79|481.17|477.17|483.25|479.25|479.4|475.4|912
1610729700000|2021-01-15 16:55:00|481.28|477.28|482.08|478.08|482.48|478.48|480.43|476.43|851
1610730000000|2021-01-15 17:00:00|482.09|478.09|478.64|474.64|482.09|478.09|478.58|474.58|799
1610730300000|2021-01-15 17:05:00|478.65|474.65|476.54|472.54|480.93|476.93|476.53|472.53|802
1610730600000|2021-01-15 17:10:00|476.57|472.57|475.59|471.59|476.57|472.57|473.43|469.43|909
1610730900000|2021-01-15 17:15:00|475.61|471.61|480.48|476.48|481.32|477.32|475.59|471.59|892
1610731200000|2021-01-15 17:20:00|480.39|476.39|478.76|474.76|480.52|476.52|478.55|474.55|823
1610731500000|2021-01-15 17:25:00|478.77|474.77|481.01|477.01|481.66|477.66|478.74|474.74|746
1610731800000|2021-01-15 17:30:00|481.06|477.06|481|477|483.17|479.17|480.37|476.37|746
1610732100000|2021-01-15 17:35:00|480.98|476.98|477.55|473.55|481.87|477.87|476.58|472.58|715
1610732400000|2021-01-15 17:40:00|477.54|473.54|477.25|473.25|479.4|475.4|476.56|472.56|691
1610732700000|2021-01-15 17:45:00|477.21|473.21|478.96|474.96|479.02|475.02|475.36|471.36|738
1610733000000|2021-01-15 17:50:00|478.97|474.97|479.73|475.73|480.25|476.25|477.95|473.95|684
1610733300000|2021-01-15 17:55:00|479.79|475.79|480.86|476.86|481.41|477.41|477.41|473.41|732
1610733600000|2021-01-15 18:00:00|480.85|476.85|481.37|477.37|481.96|477.96|480.71|476.71|542
1610733900000|2021-01-15 18:05:00|481.36|477.36|483.2|479.2|483.69|479.69|481.36|477.36|550
1610734200000|2021-01-15 18:10:00|483.17|479.17|481.25|477.25|483.51|479.51|480.87|476.87|630
1610734500000|2021-01-15 18:15:00|481.24|477.24|483.15|479.15|483.15|479.15|481.24|477.24|584
1610734800000|2021-01-15 18:20:00|483.17|479.17|482.52|478.52|484.64|480.64|482.52|478.52|568
1610735100000|2021-01-15 18:25:00|482.53|478.53|482.14|478.14|483.18|479.18|480.28|476.28|559
1610735400000|2021-01-15 18:30:00|482.25|478.25|478.87|474.87|482.27|478.27|478.56|474.56|635
1610735700000|2021-01-15 18:35:00|478.85|474.85|478.73|474.73|479.3|475.3|477.5|473.5|575
1610736000000|2021-01-15 18:40:00|478.72|474.72|476.48|472.48|478.72|474.72|474.9|470.9|826
1610736300000|2021-01-15 18:45:00|476.49|472.49|471.01|467.01|476.54|472.54|470.83|466.83|904
1610736600000|2021-01-15 18:50:00|470.96|466.96|472|468|474.24|470.24|470.91|466.91|929
1610736900000|2021-01-15 18:55:00|471.98|467.98|475.41|471.41|476.27|472.27|471.98|467.98|791
1610737200000|2021-01-15 19:00:00|475.42|471.42|477.66|473.66|477.72|473.72|475.42|471.42|715
1610737500000|2021-01-15 19:05:00|477.71|473.71|475.23|471.23|477.78|473.78|474.3|470.3|711
1610737800000|2021-01-15 19:10:00|475.25|471.25|479.88|475.88|480.02|476.02|475.22|471.22|653
1610738100000|2021-01-15 19:15:00|479.99|475.99|480.4|476.4|480.86|476.86|479.11|475.11|675
1610738400000|2021-01-15 19:20:00|480.41|476.41|479.9|475.9|482.14|478.14|479.71|475.71|609
1610738700000|2021-01-15 19:25:00|480.17|476.17|481.25|477.25|482.22|478.22|479.93|475.93|566
1610739000000|2021-01-15 19:30:00|481.26|477.26|481.53|477.53|482.88|478.88|479.41|475.41|554
1610739300000|2021-01-15 19:35:00|481.64|477.64|479.33|475.33|482.59|478.59|479.17|475.17|526
1610739600000|2021-01-15 19:40:00|479.34|475.34|479.02|475.02|479.99|475.99|478.32|474.32|554
1610739900000|2021-01-15 19:45:00|479|475|477.38|473.38|480.69|476.69|477.33|473.33|605
1610740200000|2021-01-15 19:50:00|477.37|473.37|477.53|473.53|478.27|474.27|476.88|472.88|650
1610740500000|2021-01-15 19:55:00|477.56|473.56|475.68|471.68|478.07|474.07|475.17|471.17|753
1610740800000|2021-01-15 20:00:00|475.66|471.66|476.02|472.02|478.52|474.52|473.64|469.64|742
1610741100000|2021-01-15 20:05:00|476.05|472.05|474.25|470.25|476.41|472.41|473.09|469.09|850
1610741400000|2021-01-15 20:10:00|474.16|470.16|478.58|474.58|478.66|474.66|473.67|469.67|846
1610741700000|2021-01-15 20:15:00|478.57|474.57|475.2|471.2|478.57|474.57|473.29|469.29|823
1610742000000|2021-01-15 20:20:00|475.17|471.17|477.14|473.14|477.3|473.3|473.82|469.82|864
1610742300000|2021-01-15 20:25:00|477.17|473.17|476.6|472.6|477.34|473.34|475.16|471.16|747
1610742600000|2021-01-15 20:30:00|476.63|472.63|474.87|470.87|478.63|474.63|474.53|470.53|753
1610742900000|2021-01-15 20:35:00|474.85|470.85|474.11|470.11|474.85|470.85|472.71|468.71|658
1610743200000|2021-01-15 20:40:00|474.1|470.1|476.94|472.94|477.25|473.25|472.77|468.77|568
1610743500000|2021-01-15 20:45:00|477|473|479.85|475.85|480.1|476.1|477|473|581
1610743800000|2021-01-15 20:50:00|479.84|475.84|479.34|475.34|480.42|476.42|478.69|474.69|594
1610744100000|2021-01-15 20:55:00|479.35|475.35|480.88|476.88|481.35|477.35|478.61|474.61|514
1610744400000|2021-01-15 21:00:00|480.9|476.9|478.97|474.97|482.03|478.03|478.73|474.73|539
1610744700000|2021-01-15 21:05:00|478.96|474.96|478.94|474.94|479.92|475.92|477.99|473.99|511
1610745000000|2021-01-15 21:10:00|478.92|474.92|479.13|475.13|479.83|475.83|477.52|473.52|397
1610745300000|2021-01-15 21:15:00|479.19|475.19|478.24|474.24|480.07|476.07|478.23|474.23|451
1610745600000|2021-01-15 21:20:00|478.22|474.22|478.84|474.84|479.39|475.39|478.22|474.22|447
1610745900000|2021-01-15 21:25:00|478.83|474.83|479.69|475.69|479.81|475.81|478.83|474.83|438
1610746200000|2021-01-15 21:30:00|479.7|475.7|482.73|478.73|482.94|478.94|479.7|475.7|443
1610746500000|2021-01-15 21:35:00|482.72|478.72|483.08|479.08|484.12|480.12|482.55|478.55|438
1610746800000|2021-01-15 21:40:00|483.1|479.1|485.68|481.68|485.74|481.74|482.82|478.82|534
1610747100000|2021-01-15 21:45:00|485.67|481.67|483.87|479.87|486.47|482.47|483.65|479.65|535
1610747400000|2021-01-15 21:50:00|483.92|479.92|484.53|480.53|485.3|481.3|482.68|478.68|709
1610747700000|2021-01-15 21:55:00|484.54|480.54|484.79|480.79|485.68|481.68|483.75|479.75|388
1610784000000|2021-01-16 08:00:00|489.7|485.7|489.94|485.94|492.58|488.58|489.7|485.7|601
1610784300000|2021-01-16 08:05:00|489.93|485.93|490.24|486.24|490.57|486.57|489.74|485.74|382
1610784600000|2021-01-16 08:10:00|490.25|486.25|491.04|487.04|491.66|487.66|490.2|486.2|431
1610784900000|2021-01-16 08:15:00|491.05|487.05|490.49|486.49|491.05|487.05|489.76|485.76|364
1610785200000|2021-01-16 08:20:00|490.45|486.45|487.77|483.77|490.45|486.45|487.03|483.03|594
1610785500000|2021-01-16 08:25:00|487.79|483.79|489.33|485.33|489.67|485.67|487.74|483.74|537
1610785800000|2021-01-16 08:30:00|489.32|485.32|495.86|491.86|495.94|491.94|488.77|484.77|727
1610786100000|2021-01-16 08:35:00|495.85|491.85|497.41|493.41|497.44|493.44|495.77|491.77|871
1610786400000|2021-01-16 08:40:00|497.31|493.31|497.44|493.44|497.65|493.65|495.7|491.7|648
1610786700000|2021-01-16 08:45:00|497.46|493.46|494.57|490.57|497.58|493.58|494.54|490.54|613
1610787000000|2021-01-16 08:50:00|494.56|490.56|494.39|490.39|495.8|491.8|493.44|489.44|681
1610787300000|2021-01-16 08:55:00|494.38|490.38|496.71|492.71|496.98|492.98|494.38|490.38|632
1610787600000|2021-01-16 09:00:00|496.7|492.7|493.67|489.67|496.99|492.99|493.67|489.67|732
1610787900000|2021-01-16 09:05:00|493.68|489.68|494.59|490.59|495.35|491.35|493.54|489.54|570
1610788200000|2021-01-16 09:10:00|494.6|490.6|494.91|490.91|495.06|491.06|493.87|489.87|711
1610788500000|2021-01-16 09:15:00|494.9|490.9|494.45|490.45|495.32|491.32|494.03|490.03|530
1610788800000|2021-01-16 09:20:00|494.38|490.38|493.97|489.97|494.77|490.77|493.65|489.65|581
1610789100000|2021-01-16 09:25:00|493.99|489.99|493.75|489.75|494.09|490.09|493.04|489.04|580
1610789400000|2021-01-16 09:30:00|493.76|489.76|493.98|489.98|494.87|490.87|493.67|489.67|587
1610789700000|2021-01-16 09:35:00|493.96|489.96|494.66|490.66|494.73|490.73|493.77|489.77|545
1610790000000|2021-01-16 09:40:00|494.79|490.79|494.28|490.28|496.59|492.59|494.2|490.2|651
1610790300000|2021-01-16 09:45:00|494.29|490.29|495.84|491.84|495.94|491.94|493.69|489.69|532
1610790600000|2021-01-16 09:50:00|495.82|491.82|495.68|491.68|497.32|493.32|495.4|491.4|584
1610790900000|2021-01-16 09:55:00|495.67|491.67|496.98|492.98|496.98|492.98|495.26|491.26|448
1610791200000|2021-01-16 10:00:00|496.91|492.91|499.51|495.51|500.16|496.16|496.7|492.7|701
1610791500000|2021-01-16 10:05:00|499.58|495.58|502.03|498.03|502.88|498.88|499.53|495.53|605
1610791800000|2021-01-16 10:10:00|502.06|498.06|504.11|500.11|505.91|501.91|502.03|498.03|612
1610792100000|2021-01-16 10:15:00|504.13|500.13|503.35|499.35|504.88|500.88|502.74|498.74|725
1610792400000|2021-01-16 10:20:00|503.37|499.37|502.92|498.92|504.28|500.28|502.52|498.52|625
1610792700000|2021-01-16 10:25:00|502.95|498.95|502.38|498.38|503.25|499.25|501.9|497.9|457
1610793000000|2021-01-16 10:30:00|502.39|498.39|498.07|494.07|502.56|498.56|497.95|493.95|657
1610793300000|2021-01-16 10:35:00|498.06|494.06|498.82|494.82|499.59|495.59|497.85|493.85|599
1610793600000|2021-01-16 10:40:00|498.86|494.86|499.99|495.99|500.03|496.03|498.49|494.49|573
1610793900000|2021-01-16 10:45:00|500|496|500.95|496.95|501.03|497.03|498.93|494.93|466
1610794200000|2021-01-16 10:50:00|500.96|496.96|500.29|496.29|501.48|497.48|500.01|496.01|504
1610794500000|2021-01-16 10:55:00|500.26|496.26|501.71|497.71|502.31|498.31|500.01|496.01|580
1610794800000|2021-01-16 11:00:00|501.74|497.74|500.38|496.38|502.72|498.72|499.64|495.64|625
1610795100000|2021-01-16 11:05:00|500.37|496.37|499.99|495.99|500.6|496.6|499.7|495.7|464
1610795400000|2021-01-16 11:10:00|500|496|500.35|496.35|500.77|496.77|499.69|495.69|546
1610795700000|2021-01-16 11:15:00|500.37|496.37|500.51|496.51|500.79|496.79|499.38|495.38|553
1610796000000|2021-01-16 11:20:00|500.52|496.52|503.92|499.92|503.95|499.95|500.19|496.19|627
1610796300000|2021-01-16 11:25:00|503.93|499.93|505.86|501.86|505.87|501.87|503.82|499.82|610
1610796600000|2021-01-16 11:30:00|505.87|501.87|504.58|500.58|506.35|502.35|504.15|500.15|608
1610796900000|2021-01-16 11:35:00|504.61|500.61|505.16|501.16|505.67|501.67|504.1|500.1|562
1610797200000|2021-01-16 11:40:00|505.18|501.18|506.79|502.79|507.08|503.08|505.15|501.15|589
1610797500000|2021-01-16 11:45:00|506.8|502.8|506.57|502.57|508.06|504.06|506.42|502.42|567
1610797800000|2021-01-16 11:50:00|506.58|502.58|505.27|501.27|506.83|502.83|504.95|500.95|605
1610798100000|2021-01-16 11:55:00|505.3|501.3|505.42|501.42|505.53|501.53|504.64|500.64|538
1610798400000|2021-01-16 12:00:00|505.41|501.41|509.96|505.96|509.99|505.99|505.41|501.41|578
1610798700000|2021-01-16 12:05:00|509.97|505.97|511.66|507.66|512.12|508.12|509.93|505.93|563
1610799000000|2021-01-16 12:10:00|511.68|507.68|511.68|507.68|512.28|508.28|510.64|506.64|491
1610799300000|2021-01-16 12:15:00|511.72|507.72|508.3|504.3|514.21|510.21|507.53|503.53|752
1610799600000|2021-01-16 12:20:00|508.29|504.29|505.64|501.64|508.43|504.43|504.44|500.44|622
1610799900000|2021-01-16 12:25:00|505.62|501.62|499.06|495.06|506.09|502.09|498.35|494.35|855
1610800200000|2021-01-16 12:30:00|499.07|495.07|499.42|495.42|500.6|496.6|495.48|491.48|964
1610800500000|2021-01-16 12:35:00|499.45|495.45|501.48|497.48|502.68|498.68|498.59|494.59|806
1610800800000|2021-01-16 12:40:00|501.5|497.5|501.45|497.45|502.18|498.18|500.68|496.68|681
1610801100000|2021-01-16 12:45:00|501.46|497.46|501.48|497.48|502.79|498.79|499.9|495.9|742
1610801400000|2021-01-16 12:50:00|501.47|497.47|501.25|497.25|502.07|498.07|500.1|496.1|548
1610801700000|2021-01-16 12:55:00|501.26|497.26|503.5|499.5|504.24|500.24|501.22|497.22|729
1610802000000|2021-01-16 13:00:00|503.48|499.48|503.08|499.08|503.82|499.82|502.84|498.84|618
1610802300000|2021-01-16 13:05:00|503.03|499.03|505.18|501.18|507|503|502.88|498.88|702
1610802600000|2021-01-16 13:10:00|505.17|501.17|506.96|502.96|508.37|504.37|504.67|500.67|734
1610802900000|2021-01-16 13:15:00|506.97|502.97|505.29|501.29|508.65|504.65|505.14|501.14|589
1610803200000|2021-01-16 13:20:00|505.27|501.27|507.98|503.98|508.1|504.1|505.02|501.02|638
1610803500000|2021-01-16 13:25:00|507.97|503.97|508.52|504.52|508.81|504.81|507.49|503.49|569
1610803800000|2021-01-16 13:30:00|508.51|504.51|505.57|501.57|508.54|504.54|505.32|501.32|575
1610804100000|2021-01-16 13:35:00|505.56|501.56|501.08|497.08|505.57|501.57|500.74|496.74|698
1610804400000|2021-01-16 13:40:00|501.1|497.1|500.64|496.64|501.83|497.83|499.9|495.9|615
1610804700000|2021-01-16 13:45:00|500.63|496.63|502.15|498.15|503.45|499.45|499.79|495.79|664
1610805000000|2021-01-16 13:50:00|502.17|498.17|503.25|499.25|503.96|499.96|502.14|498.14|615
1610805300000|2021-01-16 13:55:00|503.26|499.26|502.48|498.48|503.64|499.64|500.72|496.72|618
1610805600000|2021-01-16 14:00:00|502.46|498.46|499.67|495.67|503.71|499.71|499.67|495.67|633
1610805900000|2021-01-16 14:05:00|499.62|495.62|499.84|495.84|500.81|496.81|499.26|495.26|632
1610806200000|2021-01-16 14:10:00|499.83|495.83|501.35|497.35|501.58|497.58|499.66|495.66|540
1610806500000|2021-01-16 14:15:00|501.25|497.25|501.93|497.93|502.51|498.51|501.25|497.25|541
1610806800000|2021-01-16 14:20:00|501.99|497.99|500.17|496.17|502.42|498.42|499.78|495.78|595
1610807100000|2021-01-16 14:25:00|500.14|496.14|494.28|490.28|500.82|496.82|494.14|490.14|750
1610807400000|2021-01-16 14:30:00|494.43|490.43|497.94|493.94|499.22|495.22|494.32|490.32|815
1610807700000|2021-01-16 14:35:00|497.93|493.93|498.94|494.94|499.61|495.61|497.7|493.7|630
1610808000000|2021-01-16 14:40:00|498.92|494.92|500.45|496.45|501.55|497.55|498.9|494.9|570
1610808300000|2021-01-16 14:45:00|500.46|496.46|501.21|497.21|502.79|498.79|500.39|496.39|582
1610808600000|2021-01-16 14:50:00|501.22|497.22|500.93|496.93|502.02|498.02|500.18|496.18|548
1610808900000|2021-01-16 14:55:00|500.91|496.91|500.6|496.6|501.75|497.75|500.16|496.16|569
1610809200000|2021-01-16 15:00:00|500.61|496.61|499.1|495.1|501.94|497.94|499.04|495.04|567
1610809500000|2021-01-16 15:05:00|499.11|495.11|499.24|495.24|499.46|495.46|496.87|492.87|703
1610809800000|2021-01-16 15:10:00|499.27|495.27|501.44|497.44|502.07|498.07|499.27|495.27|610
1610810100000|2021-01-16 15:15:00|501.43|497.43|498.96|494.96|502.04|498.04|498.96|494.96|575
1610810400000|2021-01-16 15:20:00|498.95|494.95|498.37|494.37|499.11|495.11|498.18|494.18|568
1610810700000|2021-01-16 15:25:00|498.36|494.36|499.15|495.15|499.74|495.74|498.2|494.2|576
1610811000000|2021-01-16 15:30:00|499.16|495.16|502.51|498.51|502.62|498.62|499.15|495.15|572
1610811300000|2021-01-16 15:35:00|502.52|498.52|505.68|501.68|506.06|502.06|502.52|498.52|839
1610811600000|2021-01-16 15:40:00|505.67|501.67|506.18|502.18|506.62|502.62|505.15|501.15|844
1610811900000|2021-01-16 15:45:00|506.24|502.24|509.64|505.64|511.76|507.76|506.2|502.2|830
1610812200000|2021-01-16 15:50:00|509.63|505.63|508.31|504.31|510.34|506.34|507.44|503.44|790
1610812500000|2021-01-16 15:55:00|508.3|504.3|508.71|504.71|510.75|506.75|508.19|504.19|742
1610812800000|2021-01-16 16:00:00|508.72|504.72|508.09|504.09|513.86|509.86|507.71|503.71|943
1610813100000|2021-01-16 16:05:00|508.1|504.1|515.63|511.63|516.63|512.63|507.71|503.71|864
1610813400000|2021-01-16 16:10:00|515.61|511.61|510.89|506.89|516.51|512.51|510.44|506.44|918
1610813700000|2021-01-16 16:15:00|511.01|507.01|504.82|500.82|511.9|507.9|504.8|500.8|915
1610814000000|2021-01-16 16:20:00|504.76|500.76|505.28|501.28|506.74|502.74|503.93|499.93|923
1610814300000|2021-01-16 16:25:00|505.29|501.29|510.57|506.57|511.4|507.4|505.25|501.25|725
1610814600000|2021-01-16 16:30:00|510.62|506.62|510.11|506.11|511.31|507.31|509.42|505.42|744
1610814900000|2021-01-16 16:35:00|510.1|506.1|508.78|504.78|510.17|506.17|506.46|502.46|716
1610815200000|2021-01-16 16:40:00|508.85|504.85|509.22|505.22|513.38|509.38|508.84|504.84|711
1610815500000|2021-01-16 16:45:00|509.21|505.21|505.01|501.01|510.02|506.02|504.9|500.9|812
1610815800000|2021-01-16 16:50:00|505.03|501.03|507.77|503.77|508.76|504.76|505.02|501.02|891
1610816100000|2021-01-16 16:55:00|507.78|503.78|508.21|504.21|509.04|505.04|506.17|502.17|686
1610816400000|2021-01-16 17:00:00|508.22|504.22|506.9|502.9|509.4|505.4|506.82|502.82|682
1610816700000|2021-01-16 17:05:00|506.88|502.88|508.42|504.42|508.72|504.72|506.62|502.62|622
1610817000000|2021-01-16 17:10:00|508.4|504.4|505.53|501.53|508.58|504.58|505.42|501.42|666
1610817300000|2021-01-16 17:15:00|505.52|501.52|502.74|498.74|505.97|501.97|502.7|498.7|728
1610817600000|2021-01-16 17:20:00|502.72|498.72|502.16|498.16|502.94|498.94|501.37|497.37|807
1610817900000|2021-01-16 17:25:00|502.17|498.17|502.67|498.67|503.72|499.72|501.91|497.91|704
1610818200000|2021-01-16 17:30:00|502.69|498.69|504.11|500.11|504.35|500.35|502.39|498.39|671
1610818500000|2021-01-16 17:35:00|504.13|500.13|504.23|500.23|504.63|500.63|502.92|498.92|675
1610818800000|2021-01-16 17:40:00|504.21|500.21|504.38|500.38|505.19|501.19|503.69|499.69|643
1610819100000|2021-01-16 17:45:00|504.39|500.39|505.69|501.69|505.72|501.72|503.04|499.04|635
1610819400000|2021-01-16 17:50:00|505.7|501.7|501.86|497.86|505.89|501.89|501.86|497.86|659
1610819700000|2021-01-16 17:55:00|501.84|497.84|501.3|497.3|502.27|498.27|500.4|496.4|562
1610820000000|2021-01-16 18:00:00|501.23|497.23|500.2|496.2|501.88|497.88|499.31|495.31|618
1610820300000|2021-01-16 18:05:00|500.19|496.19|501.54|497.54|501.56|497.56|499.33|495.33|640
1610820600000|2021-01-16 18:10:00|501.58|497.58|502.54|498.54|502.73|498.73|501.57|497.57|513
1610820900000|2021-01-16 18:15:00|502.5|498.5|503.86|499.86|504.1|500.1|502.16|498.16|681
1610821200000|2021-01-16 18:20:00|503.84|499.84|503.97|499.97|504.2|500.2|503.26|499.26|645
1610821500000|2021-01-16 18:25:00|503.99|499.99|502.65|498.65|504.6|500.6|501.33|497.33|587
1610821800000|2021-01-16 18:30:00|502.64|498.64|500.39|496.39|503.96|499.96|500.22|496.22|650
1610822100000|2021-01-16 18:35:00|500.38|496.38|498.7|494.7|500.38|496.38|498.12|494.12|574
1610822400000|2021-01-16 18:40:00|498.69|494.69|500.53|496.53|503.01|499.01|497.81|493.81|805
1610822700000|2021-01-16 18:45:00|500.56|496.56|499.95|495.95|500.77|496.77|498.27|494.27|699
1610823000000|2021-01-16 18:50:00|499.97|495.97|499.15|495.15|500.51|496.51|498.45|494.45|692
1610823300000|2021-01-16 18:55:00|499.14|495.14|492.75|488.75|499.16|495.16|491.78|487.78|745
1610823600000|2021-01-16 19:00:00|492.77|488.77|495.14|491.14|495.41|491.41|489.7|485.7|936
1610823900000|2021-01-16 19:05:00|495.16|491.16|497.68|493.68|498.65|494.65|494.78|490.78|888
1610824200000|2021-01-16 19:10:00|497.65|493.65|497.53|493.53|499.12|495.12|495.95|491.95|835
1610824500000|2021-01-16 19:15:00|497.54|493.54|499.9|495.9|499.91|495.91|497.54|493.54|775
1610824800000|2021-01-16 19:20:00|499.88|495.88|501.08|497.08|501.49|497.49|499.32|495.32|779
1610825100000|2021-01-16 19:25:00|501.02|497.02|499.75|495.75|502.26|498.26|499.64|495.64|752
1610825400000|2021-01-16 19:30:00|499.74|495.74|501.94|497.94|502.45|498.45|498.75|494.75|720
1610825700000|2021-01-16 19:35:00|501.93|497.93|498.9|494.9|502.44|498.44|498.86|494.86|680
1610826000000|2021-01-16 19:40:00|499.06|495.06|498.21|494.21|499.39|495.39|496.73|492.73|859
1610826300000|2021-01-16 19:45:00|498.15|494.15|499.79|495.79|499.81|495.81|497.27|493.27|715
1610826600000|2021-01-16 19:50:00|499.8|495.8|499.02|495.02|500.33|496.33|497.77|493.77|617
1610826900000|2021-01-16 19:55:00|499.09|495.09|499.06|495.06|501|497|498.61|494.61|665
1610827200000|2021-01-16 20:00:00|499.07|495.07|500.48|496.48|500.48|496.48|497.04|493.04|751
1610827500000|2021-01-16 20:05:00|500.47|496.47|499.56|495.56|501.71|497.71|499.54|495.54|678
1610827800000|2021-01-16 20:10:00|499.55|495.55|500.42|496.42|500.56|496.56|497.84|493.84|699
1610828100000|2021-01-16 20:15:00|500.41|496.41|500.17|496.17|500.43|496.43|498.36|494.36|662
1610828400000|2021-01-16 20:20:00|500.14|496.14|498.74|494.74|500.2|496.2|498.07|494.07|514
1610828700000|2021-01-16 20:25:00|498.77|494.77|500.21|496.21|500.64|496.64|497.72|493.72|598
1610829000000|2021-01-16 20:30:00|500.23|496.23|501.81|497.81|502.42|498.42|500.23|496.23|673
1610829300000|2021-01-16 20:35:00|501.73|497.73|502.11|498.11|502.74|498.74|501.58|497.58|584
1610829600000|2021-01-16 20:40:00|502.12|498.12|502.46|498.46|503.18|499.18|501.78|497.78|553
1610829900000|2021-01-16 20:45:00|502.44|498.44|501.18|497.18|502.44|498.44|500.52|496.52|733
1610830200000|2021-01-16 20:50:00|501.16|497.16|501.75|497.75|501.91|497.91|499.72|495.72|791
1610830500000|2021-01-16 20:55:00|501.74|497.74|502.44|498.44|502.45|498.45|500.1|496.1|610
1610830800000|2021-01-16 21:00:00|502.42|498.42|499.16|495.16|502.46|498.46|498.27|494.27|671
1610831100000|2021-01-16 21:05:00|499.34|495.34|499.78|495.78|499.82|495.82|498.23|494.23|563
1610831400000|2021-01-16 21:10:00|499.79|495.79|497.37|493.37|500.82|496.82|497.35|493.35|526
1610831700000|2021-01-16 21:15:00|497.36|493.36|497|493|497.76|493.76|496.45|492.45|688
1610832000000|2021-01-16 21:20:00|496.99|492.99|495.91|491.91|497.19|493.19|494.92|490.92|644
1610832300000|2021-01-16 21:25:00|495.97|491.97|495.61|491.61|496.04|492.04|494.7|490.7|602
1610832600000|2021-01-16 21:30:00|495.62|491.62|491.98|487.98|496.01|492.01|491.75|487.75|715
1610832900000|2021-01-16 21:35:00|491.97|487.97|492.02|488.02|494|490|490.94|486.94|869
1610833200000|2021-01-16 21:40:00|492.05|488.05|489.82|485.82|492.41|488.41|489.82|485.82|703
1610833500000|2021-01-16 21:45:00|489.85|485.85|491.04|487.04|491.99|487.99|489.51|485.51|787
1610833800000|2021-01-16 21:50:00|491.11|487.11|490.05|486.05|492.05|488.05|490.02|486.02|798
1610834100000|2021-01-16 21:55:00|489.97|485.97|490.96|486.96|491.04|487.04|487.47|483.47|833
1610834400000|2021-01-16 22:00:00|490.97|486.97|486.34|482.34|490.98|486.98|486.27|482.27|683
1610834700000|2021-01-16 22:05:00|486.37|482.37|485.32|481.32|486.48|482.48|482.8|478.8|720
1610835000000|2021-01-16 22:10:00|485.31|481.31|486.28|482.28|486.93|482.93|484.12|480.12|498
1610835300000|2021-01-16 22:15:00|486.29|482.29|488.02|484.02|488.81|484.81|486.27|482.27|414
1610835600000|2021-01-16 22:20:00|487.9|483.9|490.02|486.02|490.07|486.07|487.87|483.87|344
1610835900000|2021-01-16 22:25:00|490.05|486.05|489.59|485.59|490.31|486.31|489.56|485.56|316
1610836200000|2021-01-16 22:30:00|489.61|485.61|491.92|487.92|492.22|488.22|489.39|485.39|407
1610836500000|2021-01-16 22:35:00|491.9|487.9|491.46|487.46|491.95|487.95|490.84|486.84|419
1610836800000|2021-01-16 22:40:00|491.44|487.44|491.51|487.51|491.7|487.7|490.86|486.86|366
1610837100000|2021-01-16 22:45:00|491.5|487.5|493.41|489.41|493.83|489.83|491.03|487.03|551
1610837400000|2021-01-16 22:50:00|493.4|489.4|492.43|488.43|493.7|489.7|491.96|487.96|642
1610837700000|2021-01-16 22:55:00|492.42|488.42|492.91|488.91|493.27|489.27|492.12|488.12|501
1610838000000|2021-01-16 23:00:00|492.92|488.92|492.47|488.47|492.92|488.92|491.49|487.49|632
1610838300000|2021-01-16 23:05:00|492.46|488.46|494.37|490.37|494.42|490.42|491.54|487.54|564
1610838600000|2021-01-16 23:10:00|494.34|490.34|493.16|489.16|494.48|490.48|492.56|488.56|623
1610838900000|2021-01-16 23:15:00|493.19|489.19|491.79|487.79|494.05|490.05|491.53|487.53|550
1610839200000|2021-01-16 23:20:00|491.77|487.77|489.63|485.63|491.81|487.81|488.9|484.9|571
1610839500000|2021-01-16 23:25:00|489.62|485.62|491.2|487.2|491.49|487.49|489.55|485.55|637
1610839800000|2021-01-16 23:30:00|491.22|487.22|495.42|491.42|495.47|491.47|490.54|486.54|685
1610840100000|2021-01-16 23:35:00|495.43|491.43|496.49|492.49|497.06|493.06|494.98|490.98|776
1610840400000|2021-01-16 23:40:00|496.5|492.5|495.41|491.41|497.31|493.31|495.23|491.23|624
1610840700000|2021-01-16 23:45:00|495.47|491.47|493.65|489.65|495.6|491.6|493.65|489.65|547
1610841000000|2021-01-16 23:50:00|493.66|489.66|493.44|489.44|495.04|491.04|493.06|489.06|536
1610841300000|2021-01-16 23:55:00|493.46|489.46|491.7|487.7|493.71|489.71|491.69|487.69|721
1610841600000|2021-01-17 00:00:00|491.69|487.69|485.91|481.91|491.72|487.72|485.72|481.72|811
1610841900000|2021-01-17 00:05:00|485.9|481.9|487.53|483.53|488.11|484.11|485.5|481.5|808
1610842200000|2021-01-17 00:10:00|487.54|483.54|487.38|483.38|487.67|483.67|483.92|479.92|831
1610842500000|2021-01-17 00:15:00|487.39|483.39|485.68|481.68|487.4|483.4|484.35|480.35|718
1610842800000|2021-01-17 00:20:00|485.67|481.67|486.29|482.29|486.88|482.88|485.39|481.39|674
1610843100000|2021-01-17 00:25:00|486.31|482.31|490.65|486.65|490.92|486.92|486.13|482.13|647
1610843400000|2021-01-17 00:30:00|490.64|486.64|493.56|489.56|493.56|489.56|490.42|486.42|717
1610843700000|2021-01-17 00:35:00|493.55|489.55|494.84|490.84|496.11|492.11|493.12|489.12|839
1610844000000|2021-01-17 00:40:00|494.85|490.85|495.14|491.14|496.12|492.12|494.36|490.36|798
1610844300000|2021-01-17 00:45:00|495.13|491.13|495.28|491.28|496.22|492.22|494.4|490.4|611
1610844600000|2021-01-17 00:50:00|495.29|491.29|496.32|492.32|496.63|492.63|494.57|490.57|555
1610844900000|2021-01-17 00:55:00|496.33|492.33|495.82|491.82|496.89|492.89|494.91|490.91|595
1610845200000|2021-01-17 01:00:00|495.83|491.83|494.48|490.48|495.83|491.83|493.86|489.86|556
1610845500000|2021-01-17 01:05:00|494.51|490.51|494.75|490.75|494.78|490.78|493.98|489.98|519
1610845800000|2021-01-17 01:10:00|494.7|490.7|494.07|490.07|494.7|490.7|492.01|488.01|591
1610846100000|2021-01-17 01:15:00|494.08|490.08|492.33|488.33|494.08|490.08|492.12|488.12|561
1610846400000|2021-01-17 01:20:00|492.32|488.32|493.56|489.56|494.08|490.08|492.16|488.16|586
1610846700000|2021-01-17 01:25:00|493.55|489.55|494.38|490.38|494.38|490.38|491.95|487.95|595
1610847000000|2021-01-17 01:30:00|494.37|490.37|492.08|488.08|495.27|491.27|491.45|487.45|726
1610847300000|2021-01-17 01:35:00|492.07|488.07|492.07|488.07|493.98|489.98|491.91|487.91|572
1610847600000|2021-01-17 01:40:00|492.06|488.06|492.55|488.55|493.5|489.5|491.69|487.69|617
1610847900000|2021-01-17 01:45:00|492.69|488.69|493.16|489.16|493.64|489.64|492.23|488.23|613
1610848200000|2021-01-17 01:50:00|493.23|489.23|494.51|490.51|494.67|490.67|493.1|489.1|637
1610848500000|2021-01-17 01:55:00|494.5|490.5|497.03|493.03|497.09|493.09|494.46|490.46|638
1610848800000|2021-01-17 02:00:00|497.02|493.02|495.5|491.5|497.24|493.24|495.25|491.25|694
1610849100000|2021-01-17 02:05:00|495.52|491.52|495.92|491.92|496.28|492.28|495.35|491.35|492
1610849400000|2021-01-17 02:10:00|496.04|492.04|495.13|491.13|496.06|492.06|494.51|490.51|483
1610849700000|2021-01-17 02:15:00|494.97|490.97|493.73|489.73|496.02|492.02|493.73|489.73|583
1610850000000|2021-01-17 02:20:00|493.74|489.74|492.98|488.98|494.42|490.42|492.94|488.94|480
1610850300000|2021-01-17 02:25:00|492.95|488.95|492.83|488.83|493.42|489.42|492.11|488.11|546
1610850600000|2021-01-17 02:30:00|492.82|488.82|493.11|489.11|493.6|489.6|492.57|488.57|491
1610850900000|2021-01-17 02:35:00|493.13|489.13|493.29|489.29|493.48|489.48|492.44|488.44|420
1610851200000|2021-01-17 02:40:00|493.33|489.33|491.58|487.58|493.49|489.49|491.58|487.58|497
1610851500000|2021-01-17 02:45:00|491.57|487.57|491.52|487.52|492.65|488.65|491.31|487.31|481
1610851800000|2021-01-17 02:50:00|491.55|487.55|489.25|485.25|491.74|487.74|488.89|484.89|540
1610852100000|2021-01-17 02:55:00|489.24|485.24|490.96|486.96|491.45|487.45|489.22|485.22|567
1610852400000|2021-01-17 03:00:00|490.98|486.98|490.71|486.71|491.44|487.44|489.21|485.21|614
1610852700000|2021-01-17 03:05:00|490.72|486.72|490.75|486.75|491.35|487.35|490.64|486.64|555
1610853000000|2021-01-17 03:10:00|490.73|486.73|491.43|487.43|491.76|487.76|490.06|486.06|489
1610853300000|2021-01-17 03:15:00|491.42|487.42|491.34|487.34|491.46|487.46|490.33|486.33|497
1610853600000|2021-01-17 03:20:00|491.33|487.33|491.1|487.1|491.33|487.33|490.56|486.56|535
1610853900000|2021-01-17 03:25:00|491.17|487.17|490.22|486.22|491.21|487.21|490.09|486.09|455
1610854200000|2021-01-17 03:30:00|490.2|486.2|488.6|484.6|490.31|486.31|487.89|483.89|655
1610854500000|2021-01-17 03:35:00|488.59|484.59|488.36|484.36|489|485|488.01|484.01|636
1610854800000|2021-01-17 03:40:00|488.37|484.37|488.45|484.45|488.96|484.96|487.85|483.85|521
1610855100000|2021-01-17 03:45:00|488.64|484.64|489.65|485.65|490.03|486.03|488.43|484.43|575
1610855400000|2021-01-17 03:50:00|489.64|485.64|490.53|486.53|490.71|486.71|489.32|485.32|606
1610855700000|2021-01-17 03:55:00|490.54|486.54|490.03|486.03|490.72|486.72|489.93|485.93|464
1610856000000|2021-01-17 04:00:00|490.02|486.02|491.81|487.81|492.52|488.52|489.19|485.19|662
1610856300000|2021-01-17 04:05:00|491.8|487.8|491.41|487.41|491.8|487.8|490.73|486.73|417
1610856600000|2021-01-17 04:10:00|491.42|487.42|491.53|487.53|492.12|488.12|491.36|487.36|369
1610856900000|2021-01-17 04:15:00|491.54|487.54|491.49|487.49|491.8|487.8|490.54|486.54|504
1610857200000|2021-01-17 04:20:00|491.48|487.48|487.97|483.97|491.48|487.48|487.58|483.58|521
1610857500000|2021-01-17 04:25:00|487.88|483.88|489.57|485.57|489.76|485.76|487.76|483.76|574
1610857800000|2021-01-17 04:30:00|489.53|485.53|488.96|484.96|490.71|486.71|488.96|484.96|563
1610858100000|2021-01-17 04:35:00|488.92|484.92|487.01|483.01|488.95|484.95|486.74|482.74|574
1610858400000|2021-01-17 04:40:00|487|483|486.96|482.96|487.34|483.34|486.59|482.59|502
1610858700000|2021-01-17 04:45:00|487|483|487.1|483.1|487.53|483.53|486.18|482.18|678
1610859000000|2021-01-17 04:50:00|487.09|483.09|486.2|482.2|487.09|483.09|485.38|481.38|680
1610859300000|2021-01-17 04:55:00|486.19|482.19|486.3|482.3|486.85|482.85|486.06|482.06|587
1610859600000|2021-01-17 05:00:00|486.29|482.29|486.47|482.47|487.07|483.07|485.4|481.4|563
1610859900000|2021-01-17 05:05:00|486.49|482.49|486.25|482.25|486.75|482.75|485.46|481.46|586
1610860200000|2021-01-17 05:10:00|486.23|482.23|486.45|482.45|486.46|482.46|485.17|481.17|638
1610860500000|2021-01-17 05:15:00|486.44|482.44|482.67|478.67|486.53|482.53|482.54|478.54|594
1610860800000|2021-01-17 05:20:00|482.62|478.62|481.05|477.05|482.8|478.8|479.93|475.93|683
1610861100000|2021-01-17 05:25:00|481.07|477.07|481.85|477.85|482.46|478.46|481.06|477.06|620
1610861400000|2021-01-17 05:30:00|481.87|477.87|481.04|477.04|483.52|479.52|480.51|476.51|710
1610861700000|2021-01-17 05:35:00|481.1|477.1|483.73|479.73|484.05|480.05|479.16|475.16|764
1610862000000|2021-01-17 05:40:00|483.74|479.74|481.06|477.06|484.04|480.04|480.67|476.67|589
1610862300000|2021-01-17 05:45:00|481.07|477.07|483.43|479.43|483.48|479.48|479.75|475.75|609
1610862600000|2021-01-17 05:50:00|483.42|479.42|480.32|476.32|483.46|479.46|480.13|476.13|507
1610862900000|2021-01-17 05:55:00|480.31|476.31|478.97|474.97|480.56|476.56|478.43|474.43|542
1610863200000|2021-01-17 06:00:00|478.93|474.93|480.66|476.66|480.66|476.66|477.03|473.03|782
1610863500000|2021-01-17 06:05:00|480.65|476.65|481.62|477.62|482.4|478.4|480.64|476.64|682
1610863800000|2021-01-17 06:10:00|481.61|477.61|481.09|477.09|481.91|477.91|480.98|476.98|574
1610864100000|2021-01-17 06:15:00|481.04|477.04|478.05|474.05|481.61|477.61|477.66|473.66|676
1610864400000|2021-01-17 06:20:00|478.07|474.07|474.58|470.58|478.11|474.11|473.76|469.76|883
1610864700000|2021-01-17 06:25:00|474.59|470.59|473.95|469.95|475.53|471.53|473.65|469.65|664
1610865000000|2021-01-17 06:30:00|473.91|469.91|475.16|471.16|475.6|471.6|473.45|469.45|760
1610865300000|2021-01-17 06:35:00|475.17|471.17|474.5|470.5|476.18|472.18|474.11|470.11|747
1610865600000|2021-01-17 06:40:00|474.48|470.48|475.03|471.03|475.14|471.14|473.67|469.67|755
1610865900000|2021-01-17 06:45:00|475.04|471.04|476.85|472.85|477.05|473.05|474.64|470.64|660
1610866200000|2021-01-17 06:50:00|476.84|472.84|476.06|472.06|476.88|472.88|475.62|471.62|650
1610866500000|2021-01-17 06:55:00|476.05|472.05|477.35|473.35|477.75|473.75|476.05|472.05|567
1610866800000|2021-01-17 07:00:00|477.34|473.34|475.26|471.26|477.34|473.34|474.95|470.95|697
1610867100000|2021-01-17 07:05:00|475.44|471.44|475.72|471.72|477.35|473.35|475.23|471.23|618
1610867400000|2021-01-17 07:10:00|475.74|471.74|480.33|476.33|480.57|476.57|475.45|471.45|660
1610867700000|2021-01-17 07:15:00|480.29|476.29|481.45|477.45|481.94|477.94|479.29|475.29|710
1610868000000|2021-01-17 07:20:00|481.47|477.47|479.29|475.29|481.55|477.55|479.28|475.28|738
1610868300000|2021-01-17 07:25:00|479.26|475.26|477.63|473.63|479.36|475.36|476.5|472.5|737
1610868600000|2021-01-17 07:30:00|477.62|473.62|472.73|468.73|477.65|473.65|471.12|467.12|871
1610868900000|2021-01-17 07:35:00|472.72|468.72|472.82|468.82|473.73|469.73|471.61|467.61|798
1610869200000|2021-01-17 07:40:00|472.86|468.86|471.98|467.98|473.31|469.31|471.43|467.43|770
1610869500000|2021-01-17 07:45:00|471.97|467.97|473.48|469.48|473.62|469.62|468.12|464.12|856
1610869800000|2021-01-17 07:50:00|473.46|469.46|474.39|470.39|475.14|471.14|472.54|468.54|792
1610870100000|2021-01-17 07:55:00|474.41|470.41|473.33|469.33|475.01|471.01|473.23|469.23|778
1610870400000|2021-01-17 08:00:00|473.32|469.32|470.11|466.11|473.38|469.38|468.02|464.02|852
1610870700000|2021-01-17 08:05:00|470.16|466.16|469.46|465.46|470.77|466.77|468.03|464.03|889
1610871000000|2021-01-17 08:10:00|469.55|465.55|470.7|466.7|470.89|466.89|469.2|465.2|839
1610871300000|2021-01-17 08:15:00|470.72|466.72|473.26|469.26|473.37|469.37|470.35|466.35|720
1610871600000|2021-01-17 08:20:00|473.23|469.23|471.38|467.38|473.38|469.38|469.77|465.77|768
1610871900000|2021-01-17 08:25:00|471.41|467.41|472.7|468.7|472.72|468.72|470.37|466.37|724
1610872200000|2021-01-17 08:30:00|472.72|468.72|472.94|468.94|473.58|469.58|471.54|467.54|766
1610872500000|2021-01-17 08:35:00|472.92|468.92|470.72|466.72|472.93|468.93|470.54|466.54|671
1610872800000|2021-01-17 08:40:00|470.68|466.68|469.56|465.56|471.36|467.36|469.15|465.15|688
1610873100000|2021-01-17 08:45:00|469.47|465.47|469.11|465.11|471.54|467.54|468.89|464.89|704
1610873400000|2021-01-17 08:50:00|469.14|465.14|468.58|464.58|469.5|465.5|467.1|463.1|742
1610873700000|2021-01-17 08:55:00|468.59|464.59|471.37|467.37|471.37|467.37|468.26|464.26|784
1610874000000|2021-01-17 09:00:00|471.38|467.38|475.24|471.24|475.24|471.24|471.16|467.16|680
1610874300000|2021-01-17 09:05:00|475.22|471.22|475.8|471.8|477.2|473.2|474.97|470.97|803
1610874600000|2021-01-17 09:10:00|475.81|471.81|476.46|472.46|477.3|473.3|475.39|471.39|683
1610874900000|2021-01-17 09:15:00|476.47|472.47|476.78|472.78|477.77|473.77|475.1|471.1|693
1610875200000|2021-01-17 09:20:00|476.79|472.79|476.68|472.68|477|473|476.24|472.24|524
1610875500000|2021-01-17 09:25:00|476.71|472.71|474.94|470.94|477.42|473.42|474.68|470.68|542
1610875800000|2021-01-17 09:30:00|474.93|470.93|472.87|468.87|474.98|470.98|472.57|468.57|680
1610876100000|2021-01-17 09:35:00|472.85|468.85|469.19|465.19|472.99|468.99|468.99|464.99|737
1610876400000|2021-01-17 09:40:00|469.2|465.2|468.53|464.53|470.08|466.08|467.6|463.6|824
1610876700000|2021-01-17 09:45:00|468.56|464.56|469.08|465.08|469.92|465.92|467.72|463.72|727
1610877000000|2021-01-17 09:50:00|469.1|465.1|465.8|461.8|469.32|465.32|465.73|461.73|750
1610877300000|2021-01-17 09:55:00|465.82|461.82|466.96|462.96|467.47|463.47|465.68|461.68|742
1610877600000|2021-01-17 10:00:00|466.95|462.95|469.22|465.22|469.59|465.59|464.27|460.27|835
1610877900000|2021-01-17 10:05:00|469.21|465.21|471.92|467.92|472.19|468.19|468.81|464.81|837
1610878200000|2021-01-17 10:10:00|471.91|467.91|473.51|469.51|473.67|469.67|470.47|466.47|764
1610878500000|2021-01-17 10:15:00|473.43|469.43|473.15|469.15|473.43|469.43|471.83|467.83|693
1610878800000|2021-01-17 10:20:00|473.13|469.13|475.98|471.98|476.15|472.15|472.69|468.69|696
1610879100000|2021-01-17 10:25:00|475.99|471.99|475.52|471.52|476.42|472.42|474.7|470.7|848
1610879400000|2021-01-17 10:30:00|475.5|471.5|475.08|471.08|477.39|473.39|474.32|470.32|812
1610879700000|2021-01-17 10:35:00|475.05|471.05|476.61|472.61|476.79|472.79|475.03|471.03|667
1610880000000|2021-01-17 10:40:00|476.6|472.6|476.32|472.32|476.61|472.61|474.73|470.73|616
1610880300000|2021-01-17 10:45:00|476.3|472.3|476.31|472.31|477.9|473.9|476.05|472.05|657
1610880600000|2021-01-17 10:50:00|476.32|472.32|475.97|471.97|476.71|472.71|475.6|471.6|522
1610880900000|2021-01-17 10:55:00|475.96|471.96|475.41|471.41|476.71|472.71|475.41|471.41|578
1610881200000|2021-01-17 11:00:00|475.43|471.43|476.55|472.55|477.08|473.08|475.1|471.1|594
1610881500000|2021-01-17 11:05:00|476.54|472.54|476.48|472.48|477.1|473.1|475.67|471.67|544
1610881800000|2021-01-17 11:10:00|476.45|472.45|477.67|473.67|477.75|473.75|475.87|471.87|467
1610882100000|2021-01-17 11:15:00|477.68|473.68|475.88|471.88|478.21|474.21|475.75|471.75|514
1610882400000|2021-01-17 11:20:00|475.86|471.86|475.99|471.99|476.81|472.81|475.17|471.17|565
1610882700000|2021-01-17 11:25:00|475.97|471.97|477.04|473.04|477.65|473.65|475.75|471.75|604
1610883000000|2021-01-17 11:30:00|477.03|473.03|475.93|471.93|477.56|473.56|475.89|471.89|559
1610883300000|2021-01-17 11:35:00|475.91|471.91|480.61|476.61|480.61|476.61|475.85|471.85|630
1610883600000|2021-01-17 11:40:00|480.64|476.64|480.54|476.54|480.76|476.76|480.14|476.14|554
1610883900000|2021-01-17 11:45:00|480.56|476.56|480.71|476.71|480.72|476.72|479.51|475.51|593
1610884200000|2021-01-17 11:50:00|480.7|476.7|481.11|477.11|481.16|477.16|479.67|475.67|640
1610884500000|2021-01-17 11:55:00|481.12|477.12|480.47|476.47|481.58|477.58|480.41|476.41|529
1610884800000|2021-01-17 12:00:00|480.48|476.48|479.45|475.45|481.18|477.18|479.32|475.32|676
1610885100000|2021-01-17 12:05:00|479.46|475.46|479.24|475.24|480|476|479|475|540
1610885400000|2021-01-17 12:10:00|479.26|475.26|479.87|475.87|480.76|476.76|479.06|475.06|473
1610885700000|2021-01-17 12:15:00|479.74|475.74|481.5|477.5|481.67|477.67|479.56|475.56|538
1610886000000|2021-01-17 12:20:00|481.52|477.52|480.78|476.78|481.61|477.61|480.61|476.61|415
1610886300000|2021-01-17 12:25:00|480.79|476.79|480.28|476.28|481.1|477.1|479.97|475.97|592
1610886600000|2021-01-17 12:30:00|480.27|476.27|477.44|473.44|480.87|476.87|477.35|473.35|622
1610886900000|2021-01-17 12:35:00|477.43|473.43|477.53|473.53|477.93|473.93|476.3|472.3|587
1610887200000|2021-01-17 12:40:00|477.52|473.52|477.95|473.95|478.61|474.61|477.11|473.11|629
1610887500000|2021-01-17 12:45:00|477.93|473.93|478.6|474.6|479.32|475.32|477.93|473.93|540
1610887800000|2021-01-17 12:50:00|478.58|474.58|477.9|473.9|478.59|474.59|476.94|472.94|629
1610888100000|2021-01-17 12:55:00|477.93|473.93|477.27|473.27|478.13|474.13|476.46|472.46|664
1610888400000|2021-01-17 13:00:00|477.24|473.24|476.53|472.53|477.44|473.44|476.22|472.22|587
1610888700000|2021-01-17 13:05:00|476.54|472.54|480.11|476.11|480.25|476.25|476.34|472.34|565
1610889000000|2021-01-17 13:10:00|480.07|476.07|480.17|476.17|480.88|476.88|479.96|475.96|573
1610889300000|2021-01-17 13:15:00|480.15|476.15|480.04|476.04|480.73|476.73|479.89|475.89|476
1610889600000|2021-01-17 13:20:00|480.02|476.02|479.67|475.67|480.27|476.27|479.5|475.5|539
1610889900000|2021-01-17 13:25:00|479.69|475.69|479.77|475.77|480.24|476.24|479.69|475.69|424
1610890200000|2021-01-17 13:30:00|479.79|475.79|478.11|474.11|480.91|476.91|478.07|474.07|662
1610890500000|2021-01-17 13:35:00|478.09|474.09|477.63|473.63|478.25|474.25|477.19|473.19|635
1610890800000|2021-01-17 13:40:00|477.62|473.62|477.18|473.18|477.88|473.88|476.83|472.83|540
1610891100000|2021-01-17 13:45:00|477.19|473.19|476.05|472.05|477.85|473.85|476.01|472.01|530
1610891400000|2021-01-17 13:50:00|476.06|472.06|475.69|471.69|476.39|472.39|475.6|471.6|551
1610891700000|2021-01-17 13:55:00|475.68|471.68|473.71|469.71|475.69|471.69|473.11|469.11|645
1610892000000|2021-01-17 14:00:00|473.72|469.72|475|471|475.27|471.27|472.74|468.74|707
1610892300000|2021-01-17 14:05:00|474.99|470.99|471.98|467.98|475.09|471.09|471.82|467.82|662
1610892600000|2021-01-17 14:10:00|471.97|467.97|471.7|467.7|472.37|468.37|470.5|466.5|677
1610892900000|2021-01-17 14:15:00|471.72|467.72|473.38|469.38|474.08|470.08|469.91|465.91|731
1610893200000|2021-01-17 14:20:00|473.39|469.39|471.32|467.32|473.56|469.56|471.22|467.22|555
1610893500000|2021-01-17 14:25:00|471.33|467.33|472.22|468.22|473.16|469.16|471.33|467.33|718
1610893800000|2021-01-17 14:30:00|472.29|468.29|475.43|471.43|475.89|471.89|472.16|468.16|713
1610894100000|2021-01-17 14:35:00|475.37|471.37|475.35|471.35|476.06|472.06|474.12|470.12|601
1610894400000|2021-01-17 14:40:00|475.33|471.33|474.98|470.98|475.37|471.37|474.46|470.46|544
1610894700000|2021-01-17 14:45:00|474.96|470.96|475.45|471.45|476.36|472.36|474.66|470.66|568
1610895000000|2021-01-17 14:50:00|475.46|471.46|475.07|471.07|476.12|472.12|474.93|470.93|536
1610895300000|2021-01-17 14:55:00|475.09|471.09|473.53|469.53|475.16|471.16|473.37|469.37|581
1610895600000|2021-01-17 15:00:00|473.49|469.49|476|472|476.58|472.58|473.45|469.45|703
1610895900000|2021-01-17 15:05:00|476.19|472.19|478.72|474.72|479.02|475.02|475.86|471.86|733
1610896200000|2021-01-17 15:10:00|478.73|474.73|482.44|478.44|482.58|478.58|478.66|474.66|686
1610896500000|2021-01-17 15:15:00|482.43|478.43|484.05|480.05|484.88|480.88|482.43|478.43|829
1610896800000|2021-01-17 15:20:00|484.06|480.06|482.6|478.6|484.36|480.36|482.6|478.6|675
1610897100000|2021-01-17 15:25:00|482.61|478.61|483.63|479.63|483.63|479.63|482.12|478.12|610
1610897400000|2021-01-17 15:30:00|483.65|479.65|481.97|477.97|484.07|480.07|481.48|477.48|775
1610897700000|2021-01-17 15:35:00|481.96|477.96|482.45|478.45|482.61|478.61|481.53|477.53|652
1610898000000|2021-01-17 15:40:00|482.44|478.44|482.92|478.92|483.25|479.25|481.91|477.91|625
1610898300000|2021-01-17 15:45:00|482.93|478.93|481.92|477.92|482.98|478.98|481.52|477.52|612
1610898600000|2021-01-17 15:50:00|481.91|477.91|482.64|478.64|482.71|478.71|481.6|477.6|668
1610898900000|2021-01-17 15:55:00|482.63|478.63|481.66|477.66|483.35|479.35|481.02|477.02|720
1610899200000|2021-01-17 16:00:00|481.64|477.64|477.74|473.74|481.79|477.79|477.1|473.1|814
1610899500000|2021-01-17 16:05:00|477.73|473.73|477.57|473.57|479.25|475.25|477.12|473.12|785
1610899800000|2021-01-17 16:10:00|477.59|473.59|479.92|475.92|480.35|476.35|477.57|473.57|702
1610900100000|2021-01-17 16:15:00|479.91|475.91|481.49|477.49|481.76|477.76|479.44|475.44|600
1610900400000|2021-01-17 16:20:00|481.43|477.43|481.5|477.5|481.85|477.85|481.05|477.05|446
1610900700000|2021-01-17 16:25:00|481.49|477.49|480.85|476.85|481.99|477.99|480.85|476.85|629
1610901000000|2021-01-17 16:30:00|480.87|476.87|483.53|479.53|484.09|480.09|480.85|476.85|790
1610901300000|2021-01-17 16:35:00|483.55|479.55|482.47|478.47|484.26|480.26|482.14|478.14|759
1610901600000|2021-01-17 16:40:00|482.53|478.53|482.6|478.6|482.75|478.75|481.43|477.43|643
1610901900000|2021-01-17 16:45:00|482.59|478.59|481.76|477.76|482.93|478.93|481.41|477.41|641
1610902200000|2021-01-17 16:50:00|481.62|477.62|480.4|476.4|481.98|477.98|480.39|476.39|508
1610902500000|2021-01-17 16:55:00|480.39|476.39|481|477|481.51|477.51|480.36|476.36|407
1610902800000|2021-01-17 17:00:00|480.98|476.98|482.17|478.17|482.33|478.33|480.86|476.86|569
1610903100000|2021-01-17 17:05:00|482.18|478.18|480.73|476.73|482.37|478.37|480.6|476.6|567
1610903400000|2021-01-17 17:10:00|480.74|476.74|479.67|475.67|480.84|476.84|479.49|475.49|549
1610903700000|2021-01-17 17:15:00|479.68|475.68|481.56|477.56|481.66|477.66|479.53|475.53|507
1610904000000|2021-01-17 17:20:00|481.57|477.57|483.38|479.38|483.98|479.98|481.57|477.57|519
1610904300000|2021-01-17 17:25:00|483.4|479.4|481.34|477.34|483.41|479.41|480.9|476.9|652
1610904600000|2021-01-17 17:30:00|481.35|477.35|480.66|476.66|481.47|477.47|480.19|476.19|515
1610904900000|2021-01-17 17:35:00|480.67|476.67|480.77|476.77|481.51|477.51|480.43|476.43|432
1610905200000|2021-01-17 17:40:00|480.8|476.8|480.57|476.57|481.19|477.19|480.05|476.05|542
1610905500000|2021-01-17 17:45:00|480.56|476.56|481.32|477.32|481.79|477.79|480.38|476.38|431
1610905800000|2021-01-17 17:50:00|481.33|477.33|481.68|477.68|482.17|478.17|481.02|477.02|538
1610906100000|2021-01-17 17:55:00|481.69|477.69|482.05|478.05|482.05|478.05|480.88|476.88|598
1610906400000|2021-01-17 18:00:00|482.07|478.07|480.75|476.75|483.69|479.69|480.75|476.75|589
1610906700000|2021-01-17 18:05:00|480.76|476.76|481.99|477.99|482.88|478.88|480.76|476.76|547
1610907000000|2021-01-17 18:10:00|481.98|477.98|481.33|477.33|482.49|478.49|480.73|476.73|503
1610907300000|2021-01-17 18:15:00|481.35|477.35|481.22|477.22|482.07|478.07|480.95|476.95|516
1610907600000|2021-01-17 18:20:00|481.23|477.23|482.86|478.86|483.47|479.47|481.23|477.23|550
1610907900000|2021-01-17 18:25:00|482.87|478.87|482.9|478.9|483.24|479.24|482.39|478.39|411
1610908200000|2021-01-17 18:30:00|482.88|478.88|482.45|478.45|483.43|479.43|481.91|477.91|482
1610908500000|2021-01-17 18:35:00|482.44|478.44|482.23|478.23|483.07|479.07|481.69|477.69|492
1610908800000|2021-01-17 18:40:00|482.24|478.24|481.64|477.64|482.26|478.26|481.46|477.46|554
1610909100000|2021-01-17 18:45:00|481.63|477.63|481.8|477.8|482.21|478.21|481.09|477.09|505
1610909400000|2021-01-17 18:50:00|481.76|477.76|482.08|478.08|482.11|478.11|480.35|476.35|510
1610909700000|2021-01-17 18:55:00|482.09|478.09|480.11|476.11|482.11|478.11|479.6|475.6|542
1610910000000|2021-01-17 19:00:00|480.12|476.12|482.55|478.55|482.69|478.69|480.11|476.11|677
1610910300000|2021-01-17 19:05:00|482.56|478.56|482.5|478.5|482.83|478.83|481.41|477.41|650
1610910600000|2021-01-17 19:10:00|482.51|478.51|483.84|479.84|484.03|480.03|482.43|478.43|354
1610910900000|2021-01-17 19:15:00|483.83|479.83|483.68|479.68|484.32|480.32|483.42|479.42|449
1610911200000|2021-01-17 19:20:00|483.7|479.7|484.02|480.02|484.22|480.22|483.33|479.33|449
1610911500000|2021-01-17 19:25:00|484.03|480.03|484.12|480.12|484.33|480.33|483.78|479.78|408
1610911800000|2021-01-17 19:30:00|484.11|480.11|483.9|479.9|484.96|480.96|483.45|479.45|466
1610912100000|2021-01-17 19:35:00|483.91|479.91|483.13|479.13|484.64|480.64|483.04|479.04|510
1610912400000|2021-01-17 19:40:00|483.19|479.19|482.11|478.11|483.37|479.37|482.11|478.11|299
1610912700000|2021-01-17 19:45:00|482.16|478.16|481.4|477.4|482.55|478.55|481.07|477.07|441
1610913000000|2021-01-17 19:50:00|481.37|477.37|479.62|475.62|482.09|478.09|479.57|475.57|650
1610913300000|2021-01-17 19:55:00|479.58|475.58|478.36|474.36|480.12|476.12|477.34|473.34|651
1610913600000|2021-01-17 20:00:00|478.37|474.37|479.52|475.52|480.28|476.28|478.33|474.33|557
1610913900000|2021-01-17 20:05:00|479.54|475.54|479.2|475.2|479.65|475.65|478.64|474.64|571
1610914200000|2021-01-17 20:10:00|479.19|475.19|480.03|476.03|480.42|476.42|478.24|474.24|523
1610914500000|2021-01-17 20:15:00|480.04|476.04|479.64|475.64|480.26|476.26|479.31|475.31|499
1610914800000|2021-01-17 20:20:00|479.69|475.69|480.47|476.47|480.98|476.98|479.67|475.67|543
1610915100000|2021-01-17 20:25:00|480.48|476.48|480.28|476.28|480.57|476.57|479.65|475.65|443
1610915400000|2021-01-17 20:30:00|480.33|476.33|482.24|478.24|482.49|478.49|480.33|476.33|394
1610915700000|2021-01-17 20:35:00|482.25|478.25|482.64|476.64|483.04|478.3|481.66|476.49|373
1610916000000|2021-01-17 20:40:00|482.66|476.66|483.03|477.03|483.28|477.28|482.39|476.39|407
1610916300000|2021-01-17 20:45:00|483.02|477.02|484.12|478.12|484.74|478.74|483.02|477.02|656
1610916600000|2021-01-17 20:50:00|484.06|478.06|484.03|478.03|484.35|478.35|483.58|477.58|481
1610916900000|2021-01-17 20:55:00|484.02|478.02|484.92|478.92|485.03|479.03|483.97|477.97|467
1610917200000|2021-01-17 21:00:00|484.94|478.94|485.12|479.12|486.03|480.03|484.45|478.45|570
1610917500000|2021-01-17 21:05:00|485.11|479.11|486.09|480.09|486.09|480.09|484.58|478.58|506
1610917800000|2021-01-17 21:10:00|486.1|480.1|489.12|483.12|489.27|483.27|486.08|480.08|606
1610918100000|2021-01-17 21:15:00|489.13|483.13|489.19|483.19|490.08|484.08|488.4|482.4|653
1610918400000|2021-01-17 21:20:00|489.18|483.18|489.77|483.77|490.21|484.21|489.17|483.17|511
1610918700000|2021-01-17 21:25:00|489.74|483.74|490.49|484.49|490.98|484.98|489.55|483.55|613
1610919000000|2021-01-17 21:30:00|490.58|484.58|490.47|484.47|491.83|485.83|489.97|483.97|578
1610919300000|2021-01-17 21:35:00|490.52|484.52|492.28|486.28|492.32|486.32|490.52|484.52|533
1610919600000|2021-01-17 21:40:00|492.27|486.27|492.04|486.04|492.27|486.27|490.85|484.85|525
1610919900000|2021-01-17 21:45:00|492.06|486.06|491.88|485.88|492.45|486.45|491.5|485.5|543
1610920200000|2021-01-17 21:50:00|491.89|485.89|492.43|486.43|493.04|487.04|491.4|485.4|508
1610920500000|2021-01-17 21:55:00|492.42|486.42|491.34|485.34|492.56|486.56|490.76|484.76|409
1610920800000|2021-01-17 22:00:00|491.35|485.35|492.94|486.94|493.25|487.25|491.3|485.3|218
1610921100000|2021-01-17 22:05:00|492.84|486.84|492.23|486.23|492.84|486.84|491.94|485.94|239
1610921400000|2021-01-17 22:10:00|492.26|486.26|491.4|485.4|492.29|486.29|491.04|485.04|209
1610921700000|2021-01-17 22:15:00|491.37|485.37|490.07|484.07|491.7|485.7|490.07|484.07|352
1610922000000|2021-01-17 22:20:00|490.09|484.09|487.85|483.85|490.09|484.09|487.58|482.7|436
1610922300000|2021-01-17 22:25:00|487.91|483.91|489.04|485.04|489.09|485.09|487.85|483.85|273
1610922600000|2021-01-17 22:30:00|489.08|485.08|488.74|484.74|490.72|486.72|488.71|484.71|459
1610922900000|2021-01-17 22:35:00|488.79|484.79|487.33|483.33|488.84|484.84|487.2|483.2|338
1610923200000|2021-01-17 22:40:00|487.26|483.26|488.51|484.51|488.56|484.56|487.16|483.16|372
1610923500000|2021-01-17 22:45:00|488.48|484.48|487.93|483.93|489.05|485.05|487.93|483.93|377
1610923800000|2021-01-17 22:50:00|487.91|483.91|485.25|481.25|487.97|483.97|484.37|480.37|577
1610924100000|2021-01-17 22:55:00|485.3|481.3|486.14|482.14|486.3|482.3|485.22|481.22|301
1610924400000|2021-01-17 23:00:00|486.16|482.16|487.17|483.17|487.48|483.48|486.14|482.14|465
1610924700000|2021-01-17 23:05:00|487.16|483.16|487.88|483.88|487.91|483.91|487.12|483.12|464
1610925000000|2021-01-17 23:10:00|487.86|483.86|485.99|481.99|488.14|484.14|485.78|481.78|480
1610925300000|2021-01-17 23:15:00|485.97|481.97|486.76|482.76|487.48|483.48|485.66|481.66|543
1610925600000|2021-01-17 23:20:00|486.8|482.8|486.33|482.33|486.8|482.8|486.04|482.04|544
1610925900000|2021-01-17 23:25:00|486.32|482.32|486.84|482.84|488|484|485.93|481.93|542
1610926200000|2021-01-17 23:30:00|486.85|482.85|486.28|482.28|486.9|482.9|486.19|482.19|448
1610926500000|2021-01-17 23:35:00|486.26|482.26|486.75|482.75|486.97|482.97|485.65|481.65|455
1610926800000|2021-01-17 23:40:00|486.77|482.77|485.36|481.36|487.03|483.03|485.36|481.36|427
1610927100000|2021-01-17 23:45:00|485.26|481.26|483.16|479.16|485.83|481.83|483.12|479.12|445
1610927400000|2021-01-17 23:50:00|483.15|479.15|481.05|477.05|483.23|479.23|480.6|476.6|788
1610927700000|2021-01-17 23:55:00|481.04|477.04|481.41|477.41|481.62|477.62|479.86|475.86|677
1610928000000|2021-01-18 00:00:00|481.43|477.43|479.49|475.49|483.34|479.34|479.1|475.1|729
1610928300000|2021-01-18 00:05:00|479.4|475.4|480.13|476.13|480.89|476.89|479.15|475.15|702
1610928600000|2021-01-18 00:10:00|480.1|476.1|480.89|476.89|481.35|477.35|480|476|443
1610928900000|2021-01-18 00:15:00|480.87|476.87|483.07|479.07|483.12|479.12|480.42|476.42|535
1610929200000|2021-01-18 00:20:00|483.05|479.05|482.79|478.79|483.06|479.06|482|478|725
1610929500000|2021-01-18 00:25:00|482.84|478.84|483.87|479.87|484.62|480.62|482.65|478.65|584
1610929800000|2021-01-18 00:30:00|483.88|479.88|484.16|480.16|484.36|480.36|483.22|479.22|569
1610930100000|2021-01-18 00:35:00|484.18|480.18|483.32|479.32|484.21|480.21|483.25|479.25|499
1610930400000|2021-01-18 00:40:00|483.33|479.33|483.45|479.45|483.77|479.77|482.74|478.74|363
1610930700000|2021-01-18 00:45:00|483.47|479.47|483.91|479.91|485.16|481.16|483.42|479.42|447
1610931000000|2021-01-18 00:50:00|483.88|479.88|483.32|479.32|484.29|480.29|483.32|479.32|332
1610931300000|2021-01-18 00:55:00|483.33|479.33|484.06|480.06|484.46|480.46|483.32|479.32|404
1610931600000|2021-01-18 01:00:00|484.05|480.05|483.56|479.56|484.91|480.91|483.34|479.34|516
1610931900000|2021-01-18 01:05:00|483.63|479.63|483.66|479.66|483.91|479.91|483.03|479.03|405
1610932200000|2021-01-18 01:10:00|483.65|479.65|481.46|477.46|483.89|479.89|480.95|476.95|390
1610932500000|2021-01-18 01:15:00|481.49|477.49|484.77|480.77|484.92|480.92|481.49|477.49|489
1610932800000|2021-01-18 01:20:00|484.86|480.86|482.06|478.06|485.29|481.29|482.04|478.04|508
1610933100000|2021-01-18 01:25:00|482.07|478.07|481.57|477.57|482.78|478.78|479.8|475.8|499
1610933400000|2021-01-18 01:30:00|481.58|477.58|484.06|480.06|484.35|480.35|481.58|477.58|503
1610933700000|2021-01-18 01:35:00|484.08|480.08|485.66|481.66|485.68|481.68|483.9|479.9|492
1610934000000|2021-01-18 01:40:00|485.65|481.65|486.38|482.38|486.58|482.58|485.15|481.15|564
1610934300000|2021-01-18 01:45:00|486.33|482.33|491.44|487.44|492.26|488.26|486.24|482.24|674
1610934600000|2021-01-18 01:50:00|491.45|487.45|490.88|486.88|491.89|487.89|490.64|486.64|663
1610934900000|2021-01-18 01:55:00|490.9|486.9|490.69|486.69|491.06|487.06|489.65|485.65|584
1610935200000|2021-01-18 02:00:00|490.72|486.72|490.24|486.24|491.63|487.63|490.04|486.04|570
1610935500000|2021-01-18 02:05:00|490.23|486.23|489.35|485.35|490.23|486.23|489.01|485.01|577
1610935800000|2021-01-18 02:10:00|489.36|485.36|490.25|486.25|490.28|486.28|488.89|484.89|594
1610936100000|2021-01-18 02:15:00|490.24|486.24|488.01|484.01|490.24|486.24|487.56|483.56|547
1610936400000|2021-01-18 02:20:00|488|484|487.56|483.56|488.05|484.05|487.47|483.47|438
1610936700000|2021-01-18 02:25:00|487.55|483.55|487.19|483.19|487.69|483.69|486.97|482.97|455
1610937000000|2021-01-18 02:30:00|487.2|483.2|486.61|482.61|487.65|483.65|486.49|482.49|487
1610937300000|2021-01-18 02:35:00|486.58|482.58|485.84|481.84|486.71|482.71|484.98|480.98|753
1610937600000|2021-01-18 02:40:00|485.83|481.83|486.67|482.67|486.76|482.76|485.68|481.68|681
1610937900000|2021-01-18 02:45:00|486.66|482.66|486.02|482.02|487.71|483.71|485.89|481.89|640
1610938200000|2021-01-18 02:50:00|486.03|482.03|481.82|477.82|486.13|482.13|481.81|477.81|596
1610938500000|2021-01-18 02:55:00|481.83|477.83|482.22|478.22|482.84|478.84|480.77|476.77|663
1610938800000|2021-01-18 03:00:00|482.21|478.21|481.63|477.63|482.45|478.45|480.72|476.72|727
1610939100000|2021-01-18 03:05:00|481.64|477.64|482.34|478.34|482.57|478.57|481.13|477.13|640
1610939400000|2021-01-18 03:10:00|482.33|478.33|482.34|478.34|482.47|478.47|481.42|477.42|672
1610939700000|2021-01-18 03:15:00|482.33|478.33|480.3|476.3|482.6|478.6|479.98|475.98|626
1610940000000|2021-01-18 03:20:00|480.22|476.22|476.76|472.76|480.57|476.57|476.7|472.7|803
1610940300000|2021-01-18 03:25:00|476.75|472.75|475.43|471.43|476.97|472.97|474.75|470.75|800
1610940600000|2021-01-18 03:30:00|475.37|471.37|473.65|469.65|476.24|472.24|473.35|469.35|920
1610940900000|2021-01-18 03:35:00|473.63|469.63|473.62|469.62|475.32|471.32|472.85|468.85|756
1610941200000|2021-01-18 03:40:00|473.63|469.63|473.94|469.94|474.92|470.92|473.09|469.09|749
1610941500000|2021-01-18 03:45:00|473.93|469.93|472.73|468.73|474.67|470.67|472.14|468.14|700
1610941800000|2021-01-18 03:50:00|472.75|468.75|473.6|469.6|474.34|470.34|472|468|770
1610942100000|2021-01-18 03:55:00|473.59|469.59|475.02|471.02|475.88|471.88|473.59|469.59|566
1610942400000|2021-01-18 04:00:00|475.03|471.03|476.18|472.18|476.2|472.2|474.59|470.59|580
1610942700000|2021-01-18 04:05:00|476.25|472.25|475.21|471.21|476.54|472.54|475.05|471.05|496
1610943000000|2021-01-18 04:10:00|475.1|471.1|475.98|471.98|476.26|472.26|474.78|470.78|407
1610943300000|2021-01-18 04:15:00|475.96|471.96|475.59|471.59|476.13|472.13|475.41|471.41|334
1610943600000|2021-01-18 04:20:00|475.6|471.6|477.58|473.58|478.19|474.19|475.3|471.3|376
1610943900000|2021-01-18 04:25:00|477.59|473.59|477.11|473.11|478.01|474.01|477.02|473.02|448
1610944200000|2021-01-18 04:30:00|477.1|473.1|475.67|471.67|477.1|473.1|475.16|471.16|456
1610944500000|2021-01-18 04:35:00|475.73|471.73|474.67|470.67|475.73|471.73|473.75|469.75|526
1610944800000|2021-01-18 04:40:00|474.68|470.68|475.9|471.9|475.98|471.98|474.27|470.27|376
1610945100000|2021-01-18 04:45:00|475.84|471.84|472.73|468.73|476.21|472.21|472.08|468.08|607
1610945400000|2021-01-18 04:50:00|472.72|468.72|476|472|476.4|472.4|472.63|468.63|632
1610945700000|2021-01-18 04:55:00|476.01|472.01|475.03|471.03|476.29|472.29|474.72|470.72|649
1610946000000|2021-01-18 05:00:00|475.04|471.04|475.32|471.32|475.86|471.86|474.42|470.42|517
1610946300000|2021-01-18 05:05:00|475.31|471.31|474.82|470.82|475.45|471.45|474.7|470.7|427
1610946600000|2021-01-18 05:10:00|474.78|470.78|474.66|470.66|475.41|471.41|474.63|470.63|602
1610946900000|2021-01-18 05:15:00|474.63|470.63|473.62|469.62|474.65|470.65|473.17|469.17|502
1610947200000|2021-01-18 05:20:00|473.61|469.61|471.49|467.49|473.61|469.61|471.4|467.4|583
1610947500000|2021-01-18 05:25:00|471.48|467.48|472.75|468.75|473.58|469.58|471.47|467.47|597
1610947800000|2021-01-18 05:30:00|472.74|468.74|474.96|470.96|475.85|471.85|472.36|468.36|642
1610948100000|2021-01-18 05:35:00|474.97|470.97|476.66|472.66|476.72|472.72|473.94|469.94|604
1610948400000|2021-01-18 05:40:00|476.64|472.64|479.37|475.37|479.37|475.37|476.45|472.45|489
1610948700000|2021-01-18 05:45:00|479.39|475.39|478.16|474.16|479.4|475.4|478.1|474.1|551
1610949000000|2021-01-18 05:50:00|478.17|474.17|478.4|474.4|478.49|474.49|477.19|473.19|508
1610949300000|2021-01-18 05:55:00|478.39|474.39|477.51|473.51|478.86|474.86|477.41|473.41|428
1610949600000|2021-01-18 06:00:00|477.49|473.49|477.25|473.25|478.02|474.02|477.15|473.15|443
1610949900000|2021-01-18 06:05:00|477.26|473.26|477.02|473.02|478.7|474.7|476.85|472.85|484
1610950200000|2021-01-18 06:10:00|476.92|472.92|476.96|472.96|476.98|472.98|476|472|482
1610950500000|2021-01-18 06:15:00|476.99|472.99|476.05|472.05|477.31|473.31|475.52|471.52|504
1610950800000|2021-01-18 06:20:00|476.06|472.06|475.73|471.73|476.64|472.64|475.54|471.54|549
1610951100000|2021-01-18 06:25:00|475.74|471.74|476.36|472.36|476.61|472.61|475.73|471.73|467
1610951400000|2021-01-18 06:30:00|476.34|472.34|477.04|473.04|477.05|473.05|475.3|471.3|402
1610951700000|2021-01-18 06:35:00|477.03|473.03|473.94|469.94|477.06|473.06|473.81|469.81|491
1610952000000|2021-01-18 06:40:00|473.95|469.95|475.3|471.3|475.69|471.69|473.91|469.91|376
1610952300000|2021-01-18 06:45:00|475.34|471.34|475.5|471.5|476.14|472.14|474.8|470.8|448
1610952600000|2021-01-18 06:50:00|475.51|471.51|475.15|471.15|476.36|472.36|474.71|470.71|663
1610952900000|2021-01-18 06:55:00|475.14|471.14|474.31|470.31|475.16|471.16|473.77|469.77|546
1610953200000|2021-01-18 07:00:00|474.29|470.29|474.29|470.29|474.3|470.3|473.71|469.71|421
1610953500000|2021-01-18 07:05:00|474.28|470.28|479.12|475.12|479.27|475.27|474.27|470.27|794
1610953800000|2021-01-18 07:10:00|479.15|475.15|482.16|478.16|482.39|478.39|479.03|475.03|715
1610954100000|2021-01-18 07:15:00|482.34|478.34|481.28|477.28|482.36|478.36|480.67|476.67|592
1610954400000|2021-01-18 07:20:00|481.31|477.31|481.51|477.51|481.92|477.92|481.04|477.04|694
1610954700000|2021-01-18 07:25:00|481.53|477.53|480.23|476.23|481.66|477.66|480.21|476.21|488
1610955000000|2021-01-18 07:30:00|480.28|476.28|483.79|479.79|483.92|479.92|480.27|476.27|667
1610955300000|2021-01-18 07:35:00|483.78|479.78|482.43|478.43|483.84|479.84|482.39|478.39|698
1610955600000|2021-01-18 07:40:00|482.42|478.42|482.3|478.3|482.74|478.74|482.3|478.3|249
1610955900000|2021-01-18 07:45:00|482.22|478.22|480.62|476.62|482.68|478.68|480.52|476.52|455
1610956200000|2021-01-18 07:50:00|480.63|476.63|480.48|476.48|481.32|477.32|480.47|476.47|616
1610956500000|2021-01-18 07:55:00|480.5|476.5|480.43|476.43|480.74|476.74|480.29|476.29|414
1610956800000|2021-01-18 08:00:00|480.45|476.45|480.39|476.39|481.41|477.41|480.38|476.38|404
1610957100000|2021-01-18 08:05:00|480.41|476.41|482.45|478.45|482.45|478.45|480.39|476.39|515
1610957400000|2021-01-18 08:10:00|482.4|478.4|482.44|478.44|482.75|478.75|482.27|478.27|286
1610957700000|2021-01-18 08:15:00|482.48|478.48|483.01|479.01|484.08|480.08|482.48|478.48|432
1610958000000|2021-01-18 08:20:00|483|479|483.3|479.3|483.4|479.4|482.72|478.72|343
1610958300000|2021-01-18 08:25:00|483.28|479.28|482.94|478.94|483.35|479.35|482.51|478.51|383
1610958600000|2021-01-18 08:30:00|482.95|478.95|482.58|478.58|483.2|479.2|482.51|478.51|265
1610958900000|2021-01-18 08:35:00|482.57|478.57|483.34|479.34|483.36|479.36|482.46|478.46|412
1610959200000|2021-01-18 08:40:00|483.35|479.35|482.25|478.25|483.69|479.69|481.62|477.62|424
1610959500000|2021-01-18 08:45:00|482.26|478.26|483.97|479.97|484.12|480.12|481.79|477.79|456
1610959800000|2021-01-18 08:50:00|483.96|479.96|483.48|479.48|483.97|479.97|482.92|478.92|333
1610960100000|2021-01-18 08:55:00|483.47|479.47|482.79|478.79|483.47|479.47|481.84|477.84|375
1610960400000|2021-01-18 09:00:00|482.82|478.82|483.53|479.53|484.76|480.76|482.48|478.48|608
1610960700000|2021-01-18 09:05:00|483.51|479.51|483.03|479.03|484.08|480.08|482.99|478.99|448
1610961000000|2021-01-18 09:10:00|483.04|479.04|485.27|481.27|485.44|481.44|482.99|478.99|572
1610961300000|2021-01-18 09:15:00|485.26|481.26|484.57|480.57|485.87|481.87|484.22|480.22|660
1610961600000|2021-01-18 09:20:00|484.59|480.59|484.96|480.96|485.6|481.6|484.4|480.4|460
1610961900000|2021-01-18 09:25:00|485|481|486.43|482.43|486.63|482.63|484.71|480.71|427
1610962200000|2021-01-18 09:30:00|486.42|482.42|486.08|482.08|486.77|482.77|485.1|481.1|683
1610962500000|2021-01-18 09:35:00|486.07|482.07|485.65|481.65|486.37|482.37|485.38|481.38|446
1610962800000|2021-01-18 09:40:00|485.68|481.68|483.85|479.85|485.95|481.95|483.75|479.75|509
1610963100000|2021-01-18 09:45:00|483.86|479.86|483.85|479.85|484.62|480.62|483.82|479.82|520
1610963400000|2021-01-18 09:50:00|483.84|479.84|484.09|480.09|484.81|480.81|483.82|479.82|602
1610963700000|2021-01-18 09:55:00|484.08|480.08|485.97|481.97|485.98|481.98|484.04|480.04|535
1610964000000|2021-01-18 10:00:00|485.94|481.94|485.22|481.22|486.18|482.18|484.29|480.29|648
1610964300000|2021-01-18 10:05:00|485.18|481.18|483.73|479.73|485.23|481.23|483.13|479.13|561
1610964600000|2021-01-18 10:10:00|483.69|479.69|483.03|479.03|483.78|479.78|482.84|478.84|550
1610964900000|2021-01-18 10:15:00|483.06|479.06|482.33|478.33|483.82|479.82|482.33|478.33|571
1610965200000|2021-01-18 10:20:00|482.35|478.35|482.43|478.43|482.84|478.84|481.6|477.6|536
1610965500000|2021-01-18 10:25:00|482.44|478.44|482.59|478.59|482.66|478.66|481.58|477.58|392
1610965800000|2021-01-18 10:30:00|482.6|478.6|482.64|478.64|482.64|478.64|481.1|477.1|545
1610966100000|2021-01-18 10:35:00|482.63|478.63|482.81|478.81|482.85|478.85|481.62|477.62|471
1610966400000|2021-01-18 10:40:00|482.82|478.82|482.47|478.47|482.82|478.82|482.11|478.11|351
1610966700000|2021-01-18 10:45:00|482.49|478.49|482.5|478.5|482.94|478.94|482.16|478.16|451
1610967000000|2021-01-18 10:50:00|482.46|478.46|482.05|478.05|482.59|478.59|481.88|477.88|502
1610967300000|2021-01-18 10:55:00|482.09|478.09|481.36|477.36|482.16|478.16|481.08|477.08|433
1610967600000|2021-01-18 11:00:00|481.35|477.35|478.16|474.16|481.47|477.47|477.87|473.87|572
1610967900000|2021-01-18 11:05:00|478.13|474.13|475.82|471.82|478.21|474.21|475.43|471.43|700
1610968200000|2021-01-18 11:10:00|475.83|471.83|477.46|473.46|477.96|473.96|475.57|471.57|665
1610968500000|2021-01-18 11:15:00|477.42|473.42|477.94|473.94|478.39|474.39|476.8|472.8|606
1610968800000|2021-01-18 11:20:00|477.93|473.93|478.35|474.35|479.22|475.22|477.41|473.41|487
1610969100000|2021-01-18 11:25:00|478.37|474.37|478.94|474.94|479.19|475.19|477.71|473.71|583
1610969400000|2021-01-18 11:30:00|478.95|474.95|478.55|474.55|479.25|475.25|478.38|474.38|409
1610969700000|2021-01-18 11:35:00|478.54|474.54|478.3|474.3|478.86|474.86|477.58|473.58|405
1610970000000|2021-01-18 11:40:00|478.25|474.25|478.45|474.45|478.57|474.57|477.57|473.57|450
1610970300000|2021-01-18 11:45:00|478.46|474.46|480.23|476.23|480.23|476.23|477.65|473.65|513
1610970600000|2021-01-18 11:50:00|480.34|476.34|484.78|480.78|485.2|481.2|480.34|476.34|804
1610970900000|2021-01-18 11:55:00|484.99|480.99|483.32|479.32|485.1|481.1|483.04|479.04|614
1610971200000|2021-01-18 12:00:00|483.4|479.4|484.79|480.79|484.84|480.84|482.33|478.33|602
1610971500000|2021-01-18 12:05:00|484.82|480.82|490.97|486.97|491.01|487.01|484.78|480.78|877
1610971800000|2021-01-18 12:10:00|490.98|486.98|492.87|488.87|493.41|489.41|490.1|486.1|661
1610972100000|2021-01-18 12:15:00|492.88|488.88|493.24|489.24|494.23|490.23|492.74|488.74|817
1610972400000|2021-01-18 12:20:00|493.23|489.23|493.46|489.46|494.39|490.39|492.89|488.89|799
1610972700000|2021-01-18 12:25:00|493.45|489.45|490.56|486.56|494.16|490.16|490.43|486.43|818
1610973000000|2021-01-18 12:30:00|490.55|486.55|493.4|489.4|493.75|489.75|490.53|486.53|744
1610973300000|2021-01-18 12:35:00|493.39|489.39|499.44|495.44|499.48|495.48|493.2|489.2|518
1610973600000|2021-01-18 12:40:00|499.48|495.48|498.7|494.7|500.65|496.65|497.72|493.72|615
1610973900000|2021-01-18 12:45:00|498.71|494.71|499.52|495.52|499.53|495.53|497.25|493.25|677
1610974200000|2021-01-18 12:50:00|499.63|495.63|502.67|498.67|503.66|499.66|499.41|495.41|744
1610974500000|2021-01-18 12:55:00|502.66|498.66|509.35|505.35|509.71|505.71|502.44|498.44|804
1610974800000|2021-01-18 13:00:00|509.37|505.37|503.04|499.04|511.43|507.43|503.04|499.04|874
1610975100000|2021-01-18 13:05:00|503.06|499.06|504.98|500.98|505.27|501.27|503.06|499.06|799
1610975400000|2021-01-18 13:10:00|504.99|500.99|503.14|499.14|505.17|501.17|503.08|499.08|794
1610975700000|2021-01-18 13:15:00|503.1|499.1|501.77|497.77|503.1|499.1|500.4|496.4|732
1610976000000|2021-01-18 13:20:00|501.75|497.75|500.27|496.27|502.75|498.75|500.27|496.27|643
1610976300000|2021-01-18 13:25:00|500.28|496.28|497.88|493.88|500.53|496.53|497.04|493.04|710
1610976600000|2021-01-18 13:30:00|497.91|493.91|502.38|498.38|502.41|498.41|497.87|493.87|779
1610976900000|2021-01-18 13:35:00|502.39|498.39|498.96|494.96|502.95|498.95|498.91|494.91|711
1610977200000|2021-01-18 13:40:00|498.97|494.97|500.28|496.28|500.86|496.86|498.67|494.67|690
1610977500000|2021-01-18 13:45:00|500.29|496.29|500.19|496.19|503.16|499.16|499.85|495.85|760
1610977800000|2021-01-18 13:50:00|500.2|496.2|503.12|499.12|503.18|499.18|499.92|495.92|760
1610978100000|2021-01-18 13:55:00|503.1|499.1|497.96|493.96|504.85|500.85|497.61|493.61|800
1610978400000|2021-01-18 14:00:00|497.92|493.92|500.3|496.3|501.05|497.05|497.77|493.77|606
1610978700000|2021-01-18 14:05:00|500.29|496.29|504.01|500.01|504.96|500.96|499.06|495.06|641
1610979000000|2021-01-18 14:10:00|503.96|499.96|502.46|498.46|505.79|501.79|501.78|497.78|856
1610979300000|2021-01-18 14:15:00|502.51|498.51|502.44|498.44|503.35|499.35|501.74|497.74|744
1610979600000|2021-01-18 14:20:00|502.43|498.43|504.43|500.43|504.57|500.57|502.32|498.32|658
1610979900000|2021-01-18 14:25:00|504.42|500.42|505.01|501.01|505.26|501.26|502.75|498.75|609
1610980200000|2021-01-18 14:30:00|504.99|500.99|497.15|493.15|505.38|501.38|497.15|493.15|838
1610980500000|2021-01-18 14:35:00|497.18|493.18|494.72|490.72|497.29|493.29|491.91|487.91|910
1610980800000|2021-01-18 14:40:00|494.78|490.78|495.8|491.8|496.88|492.88|494.71|490.71|642
1610981100000|2021-01-18 14:45:00|495.79|491.79|493.87|489.87|495.92|491.92|491.23|487.23|600
1610981400000|2021-01-18 14:50:00|493.88|489.88|496.33|492.33|497.44|493.44|493.74|489.74|469
1610981700000|2021-01-18 14:55:00|496.35|492.35|496.36|492.36|496.83|492.83|495.32|491.32|657
1610982000000|2021-01-18 15:00:00|496.42|492.42|494.9|490.9|496.65|492.65|494.14|490.14|770
1610982300000|2021-01-18 15:05:00|494.89|490.89|497.93|493.93|498.24|494.24|494.89|490.89|650
1610982600000|2021-01-18 15:10:00|497.89|493.89|499.17|495.17|499.2|495.2|496.92|492.92|643
1610982900000|2021-01-18 15:15:00|499.16|495.16|497|493|499.16|495.16|496.35|492.35|703
1610983200000|2021-01-18 15:20:00|497.01|493.01|497.71|493.71|498.53|494.53|496.99|492.99|588
1610983500000|2021-01-18 15:25:00|497.69|493.69|496.05|492.05|497.69|493.69|495.9|491.9|680
1610983800000|2021-01-18 15:30:00|496.04|492.04|495.78|491.78|496.75|492.75|495.78|491.78|571
1610984100000|2021-01-18 15:35:00|495.77|491.77|497.19|493.19|497.25|493.25|495.36|491.36|464
1610984400000|2021-01-18 15:40:00|497.2|493.2|497.14|493.14|497.64|493.64|496.74|492.74|436
1610984700000|2021-01-18 15:45:00|497.13|493.13|498.01|494.01|498.2|494.2|494.58|490.58|709
1610985000000|2021-01-18 15:50:00|498.03|494.03|496.88|492.88|498.16|494.16|496.39|492.39|668
1610985300000|2021-01-18 15:55:00|496.91|492.91|498.8|494.8|499.89|495.89|495.52|491.52|650
1610985600000|2021-01-18 16:00:00|498.82|494.82|496.42|492.42|502.54|498.54|495.89|491.89|868
1610985900000|2021-01-18 16:05:00|496.44|492.44|495.18|491.18|496.77|492.77|494.52|490.52|811
1610986200000|2021-01-18 16:10:00|495.21|491.21|494.48|490.48|495.23|491.23|494.15|490.15|649
1610986500000|2021-01-18 16:15:00|494.44|490.44|492.28|488.28|494.44|490.44|491.22|487.22|754
1610986800000|2021-01-18 16:20:00|492.24|488.24|492.84|488.84|493.47|489.47|491.58|487.58|643
1610987100000|2021-01-18 16:25:00|492.83|488.83|495.88|491.88|495.92|491.92|492.83|488.83|429
1610987400000|2021-01-18 16:30:00|495.89|491.89|494.66|490.66|496.25|492.25|494.29|490.29|650
1610987700000|2021-01-18 16:35:00|494.68|490.68|494.73|490.73|495.33|491.33|493.96|489.96|401
1610988000000|2021-01-18 16:40:00|494.72|490.72|494.88|490.88|495.1|491.1|494.14|490.14|416
1610988300000|2021-01-18 16:45:00|494.89|490.89|492.77|488.77|495.07|491.07|492.72|488.72|343
1610988600000|2021-01-18 16:50:00|492.76|488.76|490.65|486.65|493.23|489.23|489.4|485.4|366
1610988900000|2021-01-18 16:55:00|490.83|486.83|491.87|487.87|492.72|488.72|490.83|486.83|288
1610989200000|2021-01-18 17:00:00|491.9|487.9|492.52|488.52|493.1|489.1|491.85|487.85|224
1610989500000|2021-01-18 17:05:00|492.5|488.5|492.53|488.53|493.31|489.31|492.19|488.19|151
1610989800000|2021-01-18 17:10:00|492.55|488.55|489.39|485.39|492.57|488.57|489.39|485.39|372
1610990100000|2021-01-18 17:15:00|489.3|485.3|485.95|481.95|489.71|485.71|485.52|481.52|500
1610990400000|2021-01-18 17:20:00|486.12|482.12|484.96|480.96|486.46|482.46|483.84|479.84|503
1610990700000|2021-01-18 17:25:00|484.94|480.94|484.03|480.03|486.46|482.46|484.03|480.03|443
1610991000000|2021-01-18 17:30:00|484.04|480.04|485.17|481.17|485.51|481.51|484|480|321
1610991300000|2021-01-18 17:35:00|485.19|481.19|484.63|480.63|485.64|481.64|484.02|480.02|308
1610991600000|2021-01-18 17:40:00|484.56|480.56|485.28|481.28|487.13|483.13|483.86|479.86|343
1610991900000|2021-01-18 17:45:00|485.21|481.21|486.48|482.48|486.53|482.53|485.21|481.21|250
1610992200000|2021-01-18 17:50:00|486.49|482.49|486.65|482.65|487.19|483.19|486.41|482.41|197
1610992500000|2021-01-18 17:55:00|486.67|482.67|486.98|482.98|487.62|483.62|486.14|482.14|162
1610992800000|2021-01-18 18:00:00|487.01|483.01|486.17|482.17|487.68|483.68|486.1|482.1|201
1610993100000|2021-01-18 18:05:00|486.16|482.16|487.87|483.87|489.45|485.45|486.15|482.15|270
1610993400000|2021-01-18 18:10:00|487.89|483.89|487.29|483.29|488.09|484.09|486.98|482.98|219
1610993700000|2021-01-18 18:15:00|487.15|483.15|487.77|483.77|488.66|484.66|486.73|482.73|176
1610994000000|2021-01-18 18:20:00|487.78|483.78|488.54|484.54|488.85|484.85|487.78|483.78|173
1610994300000|2021-01-18 18:25:00|488.51|484.51|488.63|484.63|489.14|485.14|487.76|483.76|165
1610994600000|2021-01-18 18:30:00|488.66|484.66|488.45|484.45|488.74|484.74|487.85|483.85|172
1610994900000|2021-01-18 18:35:00|488.42|484.42|490.12|486.12|490.22|486.22|487.97|483.97|162
1610995200000|2021-01-18 18:40:00|490.11|486.11|489.52|485.52|490.28|486.28|489.5|485.5|229
1610995500000|2021-01-18 18:45:00|489.51|485.51|488.48|484.48|489.53|485.53|488.48|484.48|256
1610995800000|2021-01-18 18:50:00|488.47|484.47|488.73|484.73|488.73|484.73|487.75|483.75|221
1610996100000|2021-01-18 18:55:00|488.67|484.67|490|486|490.12|486.12|488.18|484.18|235
1610996400000|2021-01-18 19:00:00|489.83|485.83|490.61|486.61|490.65|486.65|489.34|485.34|351
1610996700000|2021-01-18 19:05:00|490.62|486.62|490.96|486.96|491.14|487.14|490.05|486.05|344
1610997000000|2021-01-18 19:10:00|490.95|486.95|492.31|488.31|492.61|488.61|490.87|486.87|191
1610997300000|2021-01-18 19:15:00|492.28|488.28|492.04|488.04|492.33|488.33|491.39|487.39|184
1610997600000|2021-01-18 19:20:00|492.03|488.03|491.97|487.97|492.1|488.1|491.3|487.3|103
1610997900000|2021-01-18 19:25:00|492.01|488.01|491.33|487.33|492.21|488.21|491.16|487.16|178
1610998200000|2021-01-18 19:30:00|491.37|487.37|491.21|487.21|491.82|487.82|490.8|486.8|149
1610998500000|2021-01-18 19:35:00|491.2|487.2|491.44|487.44|491.51|487.51|490.7|486.7|134
1610998800000|2021-01-18 19:40:00|491.43|487.43|491.17|487.17|491.5|487.5|490.47|486.47|170
1610999100000|2021-01-18 19:45:00|491.19|487.19|490.88|486.88|491.47|487.47|489.74|485.74|196
1610999400000|2021-01-18 19:50:00|490.87|486.87|490.5|486.5|491.89|487.89|490.18|486.18|233
1610999700000|2021-01-18 19:55:00|490.57|486.57|490.9|486.9|491.07|487.07|490.14|486.14|277
1611000000000|2021-01-18 20:00:00|490.91|486.91|490.75|486.75|492.16|488.16|490.58|486.58|239
1611000300000|2021-01-18 20:05:00|490.68|486.68|490.45|486.45|491.28|487.28|490.45|486.45|201
1611000600000|2021-01-18 20:10:00|490.46|486.46|490.98|486.98|491.07|487.07|489.97|485.97|256
1611000900000|2021-01-18 20:15:00|490.95|486.95|491.12|487.12|491.19|487.19|490.63|486.63|398
1611001200000|2021-01-18 20:20:00|491.11|487.11|491.38|487.38|491.76|487.76|490.39|486.39|366
1611001500000|2021-01-18 20:25:00|491.37|487.37|491.64|487.64|491.64|487.64|491.12|487.12|342
1611001800000|2021-01-18 20:30:00|491.63|487.63|493.03|489.03|493.43|489.43|491.63|487.63|663
1611002100000|2021-01-18 20:35:00|493.02|489.02|492.02|488.02|493.36|489.36|492|488|550
1611002400000|2021-01-18 20:40:00|492.03|488.03|492.54|488.54|492.98|488.98|492.03|488.03|468
1611002700000|2021-01-18 20:45:00|492.55|488.55|493.01|489.01|493.25|489.25|492.51|488.51|420
1611003000000|2021-01-18 20:50:00|493|489|492.91|488.91|493.14|489.14|492.63|488.63|519
1611003300000|2021-01-18 20:55:00|492.92|488.92|492.34|488.34|493.8|489.8|492.31|488.31|476
1611003600000|2021-01-18 21:00:00|492.25|488.25|494.22|490.22|494.24|490.24|492.23|488.23|397
1611003900000|2021-01-18 21:05:00|494.23|490.23|493.39|489.39|495.42|491.42|493.38|489.38|443
1611004200000|2021-01-18 21:10:00|493.5|489.5|494.71|490.71|494.93|490.93|492.64|488.64|505
1611004500000|2021-01-18 21:15:00|494.69|490.69|494.52|490.52|495.67|491.67|494.42|490.42|492
1611004800000|2021-01-18 21:20:00|494.56|490.56|493.47|489.47|494.59|490.59|493.28|489.28|566
1611005100000|2021-01-18 21:25:00|493.46|489.46|494.06|490.06|494.25|490.25|493.25|489.25|406
1611005400000|2021-01-18 21:30:00|494.07|490.07|494.91|490.91|495.45|491.45|493.21|489.21|518
1611005700000|2021-01-18 21:35:00|494.95|490.95|494.16|490.16|495.14|491.14|493.7|489.7|539
1611006000000|2021-01-18 21:40:00|494.14|490.14|493.98|489.98|494.63|490.63|493.78|489.78|457
1611006300000|2021-01-18 21:45:00|493.97|489.97|495.13|491.13|495.14|491.14|493.95|489.95|381
1611006600000|2021-01-18 21:50:00|495.12|491.12|495.07|491.07|495.47|491.47|494.66|490.66|241
1611006900000|2021-01-18 21:55:00|495.1|491.1|494.51|490.51|496.02|492.02|494.19|490.19|414
1611007200000|2021-01-18 22:00:00|494.52|490.52|495.19|491.19|496.33|492.33|494.52|490.52|400
1611007500000|2021-01-18 22:05:00|495.35|491.35|496.43|492.43|496.48|492.48|495.35|491.35|355
1611007800000|2021-01-18 22:10:00|496.44|492.44|496.93|492.93|496.96|492.96|496.35|492.35|320
1611008100000|2021-01-18 22:15:00|496.94|492.94|496.27|492.27|497.22|493.22|496.22|492.22|229
1611008400000|2021-01-18 22:20:00|496.26|492.26|495.99|491.99|496.32|492.32|495.82|491.82|190
1611008700000|2021-01-18 22:25:00|496.06|492.06|496|492|496.29|492.29|495.63|491.63|215
1611009000000|2021-01-18 22:30:00|496.01|492.01|496.5|492.5|496.68|492.68|496.01|492.01|170
1611009300000|2021-01-18 22:35:00|496.52|492.52|496.87|492.87|497.46|493.46|496.38|492.38|276
1611009600000|2021-01-18 22:40:00|496.85|492.85|496.38|492.38|497.14|493.14|496.07|492.07|362
1611009900000|2021-01-18 22:45:00|496.35|492.35|496.34|492.34|496.69|492.69|496.03|492.03|170
1611010200000|2021-01-18 22:50:00|496.35|492.35|496.88|492.88|496.95|492.95|496.34|492.34|180
1611010500000|2021-01-18 22:55:00|496.87|492.87|497.69|493.69|497.75|493.75|496.33|492.33|312
1611010800000|2021-01-18 23:00:00|497.79|493.79|499.97|495.97|499.97|495.97|497.66|493.66|202
1611011100000|2021-01-18 23:05:00|499.71|495.71|505.73|501.73|505.94|501.94|499.71|495.71|625
1611011400000|2021-01-18 23:10:00|505.87|501.87|502.33|498.33|506.86|502.86|501.85|497.85|726
1611011700000|2021-01-18 23:15:00|502.27|498.27|506.67|502.67|506.82|502.82|502.26|498.26|498
1611012000000|2021-01-18 23:20:00|506.89|502.89|507.29|503.29|507.44|503.44|506.49|502.49|482
1611012300000|2021-01-18 23:25:00|507.35|503.35|508.92|504.92|508.97|504.97|505.74|501.74|706
1611012600000|2021-01-18 23:30:00|508.9|504.9|509.62|505.62|510.51|506.51|508.5|504.5|732
1611012900000|2021-01-18 23:35:00|509.6|505.6|508.18|504.18|511.25|507.25|508.1|504.1|717
1611013200000|2021-01-18 23:40:00|508.19|504.19|509.83|505.83|510.99|506.99|507.91|503.91|648
1611013500000|2021-01-18 23:45:00|509.77|505.77|514.04|510.04|514.07|510.07|509.74|505.74|713
1611013800000|2021-01-18 23:50:00|514.03|510.03|515.79|511.79|515.99|511.99|513.79|509.79|714
1611014100000|2021-01-18 23:55:00|515.75|511.75|510.71|506.71|515.82|511.82|510.67|506.67|664
1611014400000|2021-01-19 00:00:00|510.72|506.72|512.2|508.2|515.3|511.3|510.63|506.63|920
1611014700000|2021-01-19 00:05:00|512.22|508.22|508.14|504.14|512.25|508.25|507.96|503.96|760
1611015000000|2021-01-19 00:10:00|508.04|504.04|507.5|503.5|508.18|504.18|505.39|501.39|781
1611015300000|2021-01-19 00:15:00|507.42|503.42|506.56|502.56|508.71|504.71|506.53|502.53|713
1611015600000|2021-01-19 00:20:00|506.54|502.54|506.38|502.38|507.37|503.37|505.87|501.87|707
1611015900000|2021-01-19 00:25:00|506.36|502.36|507.26|503.26|507.83|503.83|506.2|502.2|569
1611016200000|2021-01-19 00:30:00|507.27|503.27|506.69|502.69|507.61|503.61|506.62|502.62|532
1611016500000|2021-01-19 00:35:00|506.66|502.66|505.41|501.41|506.76|502.76|504.93|500.93|580
1611016800000|2021-01-19 00:40:00|505.42|501.42|507.1|503.1|508.56|504.56|505.15|501.15|615
1611017100000|2021-01-19 00:45:00|507.09|503.09|505.54|501.54|508.06|504.06|505.38|501.38|634
1611017400000|2021-01-19 00:50:00|505.55|501.55|506.57|502.57|506.58|502.58|505.3|501.3|441
1611017700000|2021-01-19 00:55:00|506.67|502.67|508.99|504.99|509.44|505.44|506.49|502.49|631
1611018000000|2021-01-19 01:00:00|509.05|505.05|510.44|506.44|511.24|507.24|509.05|505.05|652
1611018300000|2021-01-19 01:05:00|510.43|506.43|514.19|510.19|514.24|510.24|510.33|506.33|393
1611018600000|2021-01-19 01:10:00|514.2|510.2|516|512|516.93|512.93|514.2|510.2|776
1611018900000|2021-01-19 01:15:00|515.98|511.98|518.7|514.7|520.9|516.9|515.66|511.66|796
1611019200000|2021-01-19 01:20:00|518.57|514.57|520.41|516.41|522.24|518.24|518.3|514.3|799
1611019500000|2021-01-19 01:25:00|520.57|516.57|519.9|515.9|521.53|517.53|518.16|514.16|843
1611019800000|2021-01-19 01:30:00|519.92|515.92|523.21|519.21|523.53|519.53|519.9|515.9|722
1611020100000|2021-01-19 01:35:00|523.23|519.23|523.41|519.41|523.76|519.76|521.84|517.84|897
1611020400000|2021-01-19 01:40:00|523.36|519.36|523.03|519.03|523.99|519.99|522.64|518.64|834
1611020700000|2021-01-19 01:45:00|523.05|519.05|524.25|520.25|526.95|522.95|522.88|518.88|901
1611021000000|2021-01-19 01:50:00|524.24|520.24|519.51|515.51|524.31|520.31|519.26|515.26|815
1611021300000|2021-01-19 01:55:00|519.5|515.5|518.07|514.07|520.1|516.1|515.8|511.8|822
1611021600000|2021-01-19 02:00:00|518.1|514.1|520.13|516.13|521.85|517.85|518.07|514.07|841
1611021900000|2021-01-19 02:05:00|520.25|516.25|519.8|515.8|521.31|517.31|518.61|514.61|801
1611022200000|2021-01-19 02:10:00|519.79|515.79|520.6|516.6|521.34|517.34|518.9|514.9|786
1611022500000|2021-01-19 02:15:00|520.64|516.64|518.46|514.46|521.56|517.56|518.19|514.19|727
1611022800000|2021-01-19 02:20:00|518.48|514.48|516.89|512.89|518.53|514.53|516.16|512.16|625
1611023100000|2021-01-19 02:25:00|516.85|512.85|518.09|514.09|518.3|514.3|516.04|512.04|770
1611023400000|2021-01-19 02:30:00|518.1|514.1|518.97|514.97|519.94|515.94|517.28|513.28|572
1611023700000|2021-01-19 02:35:00|518.95|514.95|521.67|517.67|521.89|517.89|518.85|514.85|442
1611024000000|2021-01-19 02:40:00|521.69|517.69|520.25|516.25|523.12|519.12|520.25|516.25|895
1611024300000|2021-01-19 02:45:00|520.31|516.31|522.07|518.07|522.28|518.28|518.99|514.99|765
1611024600000|2021-01-19 02:50:00|522.09|518.09|525.29|521.29|525.29|521.29|521.94|517.94|748
1611024900000|2021-01-19 02:55:00|525.31|521.31|527.11|523.11|527.13|523.13|523.3|519.3|808
1611025200000|2021-01-19 03:00:00|527.14|523.14|522.87|518.87|528.3|524.3|522.43|518.43|734
1611025500000|2021-01-19 03:05:00|522.88|518.88|525.5|521.5|525.51|521.51|522.25|518.25|611
1611025800000|2021-01-19 03:10:00|525.49|521.49|527.79|523.79|528.5|524.5|525.49|521.49|655
1611026100000|2021-01-19 03:15:00|527.87|523.87|526.24|522.24|529.14|525.14|525.95|521.95|682
1611026400000|2021-01-19 03:20:00|526.23|522.23|524.42|520.42|526.96|522.96|524.36|520.36|663
1611026700000|2021-01-19 03:25:00|524.43|520.43|524.52|520.52|526.27|522.27|523.46|519.46|651
1611027000000|2021-01-19 03:30:00|524.53|520.53|521.89|517.89|524.59|520.59|521.3|517.3|668
1611027300000|2021-01-19 03:35:00|521.86|517.86|522.16|518.16|522.73|518.73|521.42|517.42|576
1611027600000|2021-01-19 03:40:00|522.08|518.08|522.22|518.22|523.74|519.74|521.35|517.35|577
1611027900000|2021-01-19 03:45:00|522.24|518.24|522.17|518.17|522.32|518.32|519.96|515.96|603
1611028200000|2021-01-19 03:50:00|522.16|518.16|521.73|517.73|522.16|518.16|519.04|515.04|592
1611028500000|2021-01-19 03:55:00|521.72|517.72|518.31|514.31|522.03|518.03|518.27|514.27|696
1611028800000|2021-01-19 04:00:00|518.36|514.36|520.76|516.76|521.15|517.15|517.94|513.94|717
1611029100000|2021-01-19 04:05:00|520.73|516.73|522|518|522|518|519.99|515.99|472
1611029400000|2021-01-19 04:10:00|522.02|518.02|521.12|517.12|522.19|518.19|520.8|516.8|491
1611029700000|2021-01-19 04:15:00|521.19|517.19|523.22|519.22|523.44|519.44|521.19|517.19|589
1611030000000|2021-01-19 04:20:00|523.24|519.24|521.34|517.34|523.29|519.29|521.34|517.34|568
1611030300000|2021-01-19 04:25:00|521.36|517.36|521.98|517.98|523.06|519.06|520.96|516.96|470
1611030600000|2021-01-19 04:30:00|522.05|518.05|520.35|516.35|523.07|519.07|519.67|515.67|555
1611030900000|2021-01-19 04:35:00|520.34|516.34|521.99|517.99|522.38|518.38|520.07|516.07|411
1611031200000|2021-01-19 04:40:00|521.92|517.92|521.97|517.97|522.53|518.53|521.73|517.73|380
1611031500000|2021-01-19 04:45:00|521.95|517.95|518.42|514.42|521.97|517.97|518.15|514.15|515
1611031800000|2021-01-19 04:50:00|518.4|514.4|517.86|513.86|519.54|515.54|517.71|513.71|497
1611032100000|2021-01-19 04:55:00|517.87|513.87|515.87|511.87|517.94|513.94|515.59|511.59|520
1611032400000|2021-01-19 05:00:00|515.92|511.92|518.14|514.14|518.77|514.77|515.92|511.92|571
1611032700000|2021-01-19 05:05:00|518.13|514.13|520.04|516.04|520.28|516.28|517.98|513.98|502
1611033000000|2021-01-19 05:10:00|520.03|516.03|519.92|515.92|521.05|517.05|519.06|515.06|509
1611033300000|2021-01-19 05:15:00|519.91|515.91|521.06|517.06|521.48|517.48|519.67|515.67|553
1611033600000|2021-01-19 05:20:00|521.02|517.02|521.58|517.58|521.72|517.72|519.86|515.86|610
1611033900000|2021-01-19 05:25:00|521.62|517.62|520.56|516.56|521.73|517.73|520.56|516.56|514
1611034200000|2021-01-19 05:30:00|520.58|516.58|522.09|518.09|522.66|518.66|520.1|516.1|490
1611034500000|2021-01-19 05:35:00|522.05|518.05|518.89|514.89|522.44|518.44|518.64|514.64|633
1611034800000|2021-01-19 05:40:00|518.91|514.91|517.66|513.66|519.27|515.27|517.62|513.62|560
1611035100000|2021-01-19 05:45:00|517.62|513.62|520.04|516.04|520.06|516.06|517.54|513.54|444
1611035400000|2021-01-19 05:50:00|520.06|516.06|517.42|513.42|520.31|516.31|516.96|512.96|507
1611035700000|2021-01-19 05:55:00|517.38|513.38|519.1|515.1|519.62|515.62|517.34|513.34|516
1611036000000|2021-01-19 06:00:00|519.11|515.11|521.44|517.44|522.46|518.46|518.15|514.15|598
1611036300000|2021-01-19 06:05:00|521.43|517.43|522.24|518.24|522.38|518.38|520.57|516.57|624
1611036600000|2021-01-19 06:10:00|522.26|518.26|520.36|516.36|522.82|518.82|520.31|516.31|549
1611036900000|2021-01-19 06:15:00|520.34|516.34|520.14|516.14|521.05|517.05|519.98|515.98|510
1611037200000|2021-01-19 06:20:00|520.16|516.16|519.39|515.39|520.28|516.28|519.38|515.38|330
1611037500000|2021-01-19 06:25:00|519.42|515.42|519.48|515.48|519.92|515.92|519.06|515.06|356
1611037800000|2021-01-19 06:30:00|519.45|515.45|520.77|516.77|522.36|518.36|519.44|515.44|619
1611038100000|2021-01-19 06:35:00|520.78|516.78|521.56|517.56|522.22|518.22|520.77|516.77|433
1611038400000|2021-01-19 06:40:00|521.55|517.55|522.18|518.18|522.73|518.73|521.52|517.52|401
1611038700000|2021-01-19 06:45:00|522.13|518.13|520.98|516.98|522.16|518.16|520.82|516.82|338
1611039000000|2021-01-19 06:50:00|521|517|520.12|516.12|521.24|517.24|519.13|515.13|459
1611039300000|2021-01-19 06:55:00|520.13|516.13|521.85|517.85|522.93|518.93|519.77|515.77|588
1611039600000|2021-01-19 07:00:00|521.86|517.86|523.73|519.73|523.94|519.94|521.77|517.77|544
1611039900000|2021-01-19 07:05:00|523.69|519.69|523.3|519.3|524.21|520.21|522.15|518.15|577
1611040200000|2021-01-19 07:10:00|523.35|519.35|522.62|518.62|523.36|519.36|521.37|517.37|513
1611040500000|2021-01-19 07:15:00|522.63|518.63|520.45|516.45|523.4|519.4|520.15|516.15|513
1611040800000|2021-01-19 07:20:00|520.41|516.41|521.59|517.59|521.67|517.67|520.27|516.27|538
1611041100000|2021-01-19 07:25:00|521.58|517.58|522.38|518.38|522.41|518.41|521.13|517.13|431
1611041400000|2021-01-19 07:30:00|522.34|518.34|521.02|517.02|522.91|518.91|521|517|560
1611041700000|2021-01-19 07:35:00|521.01|517.01|524.29|520.29|524.29|520.29|520.17|516.17|521
1611042000000|2021-01-19 07:40:00|524.37|520.37|524.95|520.95|526.48|522.48|524.21|520.21|757
1611042300000|2021-01-19 07:45:00|524.96|520.96|528.42|524.42|530.35|526.35|524.73|520.73|770
1611042600000|2021-01-19 07:50:00|528.43|524.43|530.09|526.09|531.35|527.35|528.34|524.34|800
1611042900000|2021-01-19 07:55:00|530.11|526.11|529.72|525.72|530.11|526.11|527.96|523.96|804
1611043200000|2021-01-19 08:00:00|529.73|525.73|529|525|531.65|527.65|527.81|523.81|721
1611043500000|2021-01-19 08:05:00|529.02|525.02|527.24|523.24|530.15|526.15|527.15|523.15|663
1611043800000|2021-01-19 08:10:00|527.22|523.22|527.09|523.09|528.36|524.36|526.04|522.04|666
1611044100000|2021-01-19 08:15:00|527.1|523.1|530.25|526.25|530.82|526.82|527.09|523.09|576
1611044400000|2021-01-19 08:20:00|530.27|526.27|533.16|529.16|533.17|529.17|528.89|524.89|683
1611044700000|2021-01-19 08:25:00|533.14|529.14|533.05|529.05|534.86|530.86|532.1|528.1|812
1611045000000|2021-01-19 08:30:00|533.08|529.08|531.52|527.52|533.53|529.53|530.72|526.72|700
1611045300000|2021-01-19 08:35:00|531.53|527.53|532.15|528.15|532.63|528.63|530.57|526.57|704
1611045600000|2021-01-19 08:40:00|532.14|528.14|533.46|529.46|535.27|531.27|531.78|527.78|629
1611045900000|2021-01-19 08:45:00|533.45|529.45|537.11|533.11|538.18|534.18|533.11|529.11|716
1611046200000|2021-01-19 08:50:00|537.1|533.1|532.28|528.28|537.2|533.2|531.28|527.28|850
1611046500000|2021-01-19 08:55:00|532.29|528.29|530.62|526.62|532.38|528.38|530.38|526.38|665
1611046800000|2021-01-19 09:00:00|530.58|526.58|530.72|526.72|532.32|528.32|530.24|526.24|594
1611047100000|2021-01-19 09:05:00|530.78|526.78|531.79|527.79|532.28|528.28|530.52|526.52|630
1611047400000|2021-01-19 09:10:00|531.78|527.78|528.52|524.52|532.21|528.21|528.35|524.35|622
1611047700000|2021-01-19 09:15:00|528.53|524.53|529.24|525.24|529.38|525.38|527.6|523.6|785
1611048000000|2021-01-19 09:20:00|529.22|525.22|525.76|521.76|530.34|526.34|525.73|521.73|767
1611048300000|2021-01-19 09:25:00|525.75|521.75|528.61|524.61|528.98|524.98|525.64|521.64|688
1611048600000|2021-01-19 09:30:00|528.64|524.64|529.18|525.18|529.27|525.27|527.44|523.44|619
1611048900000|2021-01-19 09:35:00|529.19|525.19|529.48|525.48|529.88|525.88|528.68|524.68|564
1611049200000|2021-01-19 09:40:00|529.47|525.47|530.39|526.39|531.06|527.06|528.66|524.66|612
1611049500000|2021-01-19 09:45:00|530.4|526.4|531.06|527.06|531.65|527.65|529.53|525.53|742
1611049800000|2021-01-19 09:50:00|531|527|527.98|523.98|531.39|527.39|527.7|523.7|687
1611050100000|2021-01-19 09:55:00|528.06|524.06|527.24|523.24|528.19|524.19|526.94|522.94|591
1611050400000|2021-01-19 10:00:00|527.23|523.23|529.27|525.27|529.7|525.7|527.13|523.13|598
1611050700000|2021-01-19 10:05:00|529.37|525.37|529.74|525.74|529.76|525.76|528.16|524.16|630
1611051000000|2021-01-19 10:10:00|529.75|525.75|530.71|526.71|531.03|527.03|528.77|524.77|577
1611051300000|2021-01-19 10:15:00|530.76|526.76|530.87|526.87|531.99|527.99|530.59|526.59|658
1611051600000|2021-01-19 10:20:00|530.88|526.88|529.32|525.32|531|527|529.31|525.31|477
1611051900000|2021-01-19 10:25:00|529.33|525.33|528.67|524.67|529.71|525.71|528.05|524.05|559
1611052200000|2021-01-19 10:30:00|528.66|524.66|525.3|521.3|528.72|524.72|525.22|521.22|539
1611052500000|2021-01-19 10:35:00|525.27|521.27|522.59|518.59|525.3|521.3|522.49|518.49|794
1611052800000|2021-01-19 10:40:00|522.6|518.6|523.4|519.4|523.41|519.41|522.11|518.11|670
1611053100000|2021-01-19 10:45:00|523.41|519.41|525.02|521.02|525.08|521.08|523.36|519.36|673
1611053400000|2021-01-19 10:50:00|525.01|521.01|526.36|522.36|526.64|522.64|525.01|521.01|487
1611053700000|2021-01-19 10:55:00|526.38|522.38|527.51|523.51|527.72|523.72|526.38|522.38|485
1611054000000|2021-01-19 11:00:00|527.5|523.5|527.37|523.37|528.6|524.6|527.28|523.28|548
1611054300000|2021-01-19 11:05:00|527.38|523.38|528.17|524.17|528.17|524.17|527.08|523.08|467
1611054600000|2021-01-19 11:10:00|528.18|524.18|526.25|522.25|529.86|525.86|526.18|522.18|707
1611054900000|2021-01-19 11:15:00|526.22|522.22|526.38|522.38|526.67|522.67|524.64|520.64|544
1611055200000|2021-01-19 11:20:00|526.4|522.4|528.94|524.94|528.94|524.94|526.27|522.27|300
1611055500000|2021-01-19 11:25:00|528.92|524.92|527.54|523.54|529.65|525.65|527.43|523.43|369
1611055800000|2021-01-19 11:30:00|527.59|523.59|526.61|522.61|528.34|524.34|526.36|522.36|305
1611056100000|2021-01-19 11:35:00|526.76|522.76|530.4|526.4|531.12|527.12|526.74|522.74|383
1611056400000|2021-01-19 11:40:00|530.47|526.47|528.77|524.77|531.29|527.29|528.72|524.72|379
1611056700000|2021-01-19 11:45:00|528.88|524.88|528.64|524.64|529.13|525.13|526.18|522.18|461
1611057000000|2021-01-19 11:50:00|528.72|524.72|531.81|527.81|531.88|527.88|528.38|524.38|361
1611057300000|2021-01-19 11:55:00|531.83|527.83|536.12|532.12|536.13|532.13|531.83|527.83|386
1611057600000|2021-01-19 12:00:00|536.13|532.13|532.42|528.42|536.77|532.77|531.7|527.7|514
1611057900000|2021-01-19 12:05:00|532.37|528.37|530.36|526.36|533.5|529.5|530.31|526.31|471
1611058200000|2021-01-19 12:10:00|530.34|526.34|531.02|527.02|531.41|527.41|530.18|526.18|293
1611058500000|2021-01-19 12:15:00|531.03|527.03|534.93|530.93|534.93|530.93|530.98|526.98|321
1611058800000|2021-01-19 12:20:00|534.94|530.94|531.7|527.7|535.05|531.05|531.32|527.32|407
1611059100000|2021-01-19 12:25:00|531.67|527.67|530.92|526.92|531.91|527.91|530.75|526.75|418
1611059400000|2021-01-19 12:30:00|530.93|526.93|530.48|526.48|533.78|529.78|529.75|525.75|313
1611059700000|2021-01-19 12:35:00|530.45|526.45|524.1|520.1|531.89|527.89|524.1|520.1|511
1611060000000|2021-01-19 12:40:00|524.09|520.09|524.58|520.58|526.82|522.82|524.09|520.09|515
1611060300000|2021-01-19 12:45:00|524.69|520.69|527.07|523.07|527.21|523.21|521.75|517.75|430
1611060600000|2021-01-19 12:50:00|527.06|523.06|526.6|522.6|527.58|523.58|525.26|521.26|449
1611060900000|2021-01-19 12:55:00|526.62|522.62|523.73|519.73|527.31|523.31|523.73|519.73|403
1611061200000|2021-01-19 13:00:00|523.75|519.75|526.56|522.56|526.56|522.56|523.75|519.75|392
1611061500000|2021-01-19 13:05:00|526.52|522.52|527.4|523.4|527.75|523.75|526.2|522.2|548
1611061800000|2021-01-19 13:10:00|527.43|523.43|525.97|521.97|527.73|523.73|525.29|521.29|505
1611062100000|2021-01-19 13:15:00|525.99|521.99|527.62|523.62|527.9|523.9|525.99|521.99|545
1611062400000|2021-01-19 13:20:00|527.72|523.72|525.59|521.59|528.07|524.07|525.19|521.19|559
1611062700000|2021-01-19 13:25:00|525.58|521.58|526.73|522.73|526.92|522.92|525.5|521.5|563
1611063000000|2021-01-19 13:30:00|526.76|522.76|528.14|524.14|529.19|525.19|526.65|522.65|481
1611063300000|2021-01-19 13:35:00|528.1|524.1|528|524|528.3|524.3|526.98|522.98|561
1611063600000|2021-01-19 13:40:00|528.02|524.02|530.14|526.14|530.81|526.81|527.62|523.62|603
1611063900000|2021-01-19 13:45:00|530.15|526.15|534.28|530.28|535.06|531.06|530.15|526.15|671
1611064200000|2021-01-19 13:50:00|534.21|530.21|535.06|531.06|536.8|532.8|533.97|529.97|640
1611064500000|2021-01-19 13:55:00|535.04|531.04|535.07|531.07|536.54|532.54|534.34|530.34|600
1611064800000|2021-01-19 14:00:00|534.98|530.98|533.95|529.95|536.67|532.67|533.42|529.42|656
1611065100000|2021-01-19 14:05:00|533.92|529.92|531.28|527.28|533.93|529.93|530.74|526.74|624
1611065400000|2021-01-19 14:10:00|531.26|527.26|530.89|526.89|532.62|528.62|530.75|526.75|471
1611065700000|2021-01-19 14:15:00|530.9|526.9|530.96|526.96|531.54|527.54|530.36|526.36|635
1611066000000|2021-01-19 14:20:00|530.95|526.95|530.41|526.41|531.23|527.23|529.51|525.51|520
1611066300000|2021-01-19 14:25:00|530.42|526.42|530.72|526.72|530.72|526.72|528.53|524.53|639
1611066600000|2021-01-19 14:30:00|530.71|526.71|529.65|525.65|530.72|526.72|528.96|524.96|651
1611066900000|2021-01-19 14:35:00|529.66|525.66|531.9|527.9|531.9|527.9|529.64|525.64|441
1611067200000|2021-01-19 14:40:00|532.06|528.06|532.62|528.62|533.3|529.3|531.66|527.66|476
1611067500000|2021-01-19 14:45:00|532.65|528.65|530.3|526.3|533.86|529.86|529.81|525.81|590
1611067800000|2021-01-19 14:50:00|530.33|526.33|530.5|526.5|531.22|527.22|529.89|525.89|542
1611068100000|2021-01-19 14:55:00|530.55|526.55|530.04|526.04|530.86|526.86|529.33|525.33|578
1611068400000|2021-01-19 15:00:00|529.98|525.98|529.4|525.4|530.44|526.44|529.23|525.23|440
1611068700000|2021-01-19 15:05:00|529.39|525.39|526.51|522.51|529.8|525.8|525.85|521.85|541
1611069000000|2021-01-19 15:10:00|526.49|522.49|527.69|523.69|527.74|523.74|524.76|520.76|680
1611069300000|2021-01-19 15:15:00|527.68|523.68|528.09|524.09|528.21|524.21|525.84|521.84|743
1611069600000|2021-01-19 15:20:00|528.1|524.1|527.47|523.47|529.48|525.48|527.38|523.38|704
1611069900000|2021-01-19 15:25:00|527.49|523.49|528.59|524.59|528.72|524.72|527.44|523.44|575
1611070200000|2021-01-19 15:30:00|528.6|524.6|529|525|531.14|527.14|528.34|524.34|590
1611070500000|2021-01-19 15:35:00|529.01|525.01|529.87|525.87|530.89|526.89|528.71|524.71|526
1611070800000|2021-01-19 15:40:00|529.88|525.88|530.27|526.27|530.58|526.58|529.2|525.2|526
1611071100000|2021-01-19 15:45:00|530.28|526.28|533.35|529.35|533.74|529.74|529.69|525.69|572
1611071400000|2021-01-19 15:50:00|533.37|529.37|533.06|529.06|533.73|529.73|532.62|528.62|636
1611071700000|2021-01-19 15:55:00|533.08|529.08|540.93|536.93|541.35|537.35|533.04|529.04|717
1611072000000|2021-01-19 16:00:00|541|537|547.2|543.2|548.45|544.45|540.94|536.94|980
1611072300000|2021-01-19 16:05:00|547.16|543.16|547.13|543.13|554.56|550.56|545.89|541.89|988
1611072600000|2021-01-19 16:10:00|547.16|543.16|545.95|541.95|549.2|545.2|545.11|541.11|911
1611072900000|2021-01-19 16:15:00|545.91|541.91|543.65|539.65|548.2|544.2|540.84|536.84|927
1611073200000|2021-01-19 16:20:00|543.64|539.64|542.9|538.9|543.73|539.73|541.37|537.37|746
1611073500000|2021-01-19 16:25:00|542.89|538.89|542.02|538.02|543.15|539.15|539.2|535.2|727
1611073800000|2021-01-19 16:30:00|542.01|538.01|539.83|535.83|543.09|539.09|539.73|535.73|774
1611074100000|2021-01-19 16:35:00|539.58|535.58|539.26|535.26|540.12|536.12|537.71|533.71|773
1611074400000|2021-01-19 16:40:00|539.3|535.3|541.18|537.18|543.32|539.32|538.92|534.92|741
1611074700000|2021-01-19 16:45:00|541.19|537.19|539.01|535.01|541.88|537.88|538.61|534.61|742
1611075000000|2021-01-19 16:50:00|539.02|535.02|539.43|535.43|540.12|536.12|538.18|534.18|685
1611075300000|2021-01-19 16:55:00|539.42|535.42|537.58|533.58|540.01|536.01|536.49|532.49|673
1611075600000|2021-01-19 17:00:00|537.59|533.59|539.39|535.39|542.8|538.8|537.58|533.58|859
1611075900000|2021-01-19 17:05:00|539.37|535.37|537.9|533.9|540.19|536.19|536.85|532.85|822
1611076200000|2021-01-19 17:10:00|537.97|533.97|536.5|532.5|538.38|534.38|536.18|532.18|786
1611076500000|2021-01-19 17:15:00|536.51|532.51|536.87|532.87|538.8|534.8|535.45|531.45|786
1611076800000|2021-01-19 17:20:00|536.88|532.88|538.06|534.06|538.67|534.67|536.03|532.03|577
1611077100000|2021-01-19 17:25:00|538.1|534.1|535.71|531.71|538.68|534.68|535.66|531.66|594
1611077400000|2021-01-19 17:30:00|535.65|531.65|538.59|534.59|539.18|535.18|535.65|531.65|614
1611077700000|2021-01-19 17:35:00|538.6|534.6|538|534|539.17|535.17|537.71|533.71|588
1611078000000|2021-01-19 17:40:00|537.99|533.99|537.83|533.83|538.53|534.53|537.55|533.55|574
1611078300000|2021-01-19 17:45:00|537.82|533.82|535.34|531.34|538.81|534.81|535.32|531.32|513
1611078600000|2021-01-19 17:50:00|535.31|531.31|536.66|532.66|538.04|534.04|535.31|531.31|569
1611078900000|2021-01-19 17:55:00|536.65|532.65|537.65|533.65|537.87|533.87|536.56|532.56|516
1611079200000|2021-01-19 18:00:00|537.64|533.64|529.64|525.64|537.67|533.67|529.64|525.64|727
1611079500000|2021-01-19 18:05:00|529.63|525.63|531.67|527.67|533.75|529.75|529.56|525.56|886
1611079800000|2021-01-19 18:10:00|531.71|527.71|527.36|523.36|531.87|527.87|526.71|522.71|816
1611080100000|2021-01-19 18:15:00|527.3|523.3|528.13|524.13|529.59|525.59|527.3|523.3|734
1611080400000|2021-01-19 18:20:00|528.12|524.12|525.09|521.09|528.14|524.14|523.8|519.8|870
1611080700000|2021-01-19 18:25:00|525.1|521.1|526.55|522.55|527.11|523.11|525.1|521.1|721
1611081000000|2021-01-19 18:30:00|526.56|522.56|525|521|526.92|522.92|524.99|520.99|513
1611081300000|2021-01-19 18:35:00|524.97|520.97|524.56|520.56|525.36|521.36|523.66|519.66|616
1611081600000|2021-01-19 18:40:00|524.51|520.51|522.89|518.89|524.68|520.68|520.31|516.31|654
1611081900000|2021-01-19 18:45:00|522.9|518.9|518.25|514.25|522.94|518.94|517.97|513.97|852
1611082200000|2021-01-19 18:50:00|518.22|514.22|519.37|515.37|521.42|517.42|518.19|514.19|781
1611082500000|2021-01-19 18:55:00|519.39|515.39|516.64|512.64|519.39|515.39|516.23|512.23|835
1611082800000|2021-01-19 19:00:00|516.61|512.61|521.88|517.88|522.47|518.47|515.98|511.98|883
1611083100000|2021-01-19 19:05:00|521.82|517.82|521.65|517.65|522.84|518.84|521.39|517.39|706
1611083400000|2021-01-19 19:10:00|521.6|517.6|521.24|517.24|522.19|518.19|521.15|517.15|611
1611083700000|2021-01-19 19:15:00|521.26|517.26|522.99|518.99|523.24|519.24|521.26|517.26|701
1611084000000|2021-01-19 19:20:00|522.98|518.98|520.9|516.9|522.98|518.98|520.24|516.24|723
1611084300000|2021-01-19 19:25:00|520.92|516.92|518.54|514.54|520.92|516.92|517.45|513.45|791
1611084600000|2021-01-19 19:30:00|518.64|514.64|518.72|514.72|519.18|515.18|517.27|513.27|799
1611084900000|2021-01-19 19:35:00|518.71|514.71|519.46|515.46|521.23|517.23|518.43|514.43|550
1611085200000|2021-01-19 19:40:00|519.48|515.48|514.32|510.32|519.57|515.57|513.38|509.38|752
1611085500000|2021-01-19 19:45:00|514.31|510.31|518.85|514.85|519.32|515.32|513.03|509.03|859
1611085800000|2021-01-19 19:50:00|518.91|514.91|519.59|515.59|521.61|517.61|518.82|514.82|662
1611086100000|2021-01-19 19:55:00|519.57|515.57|520.51|516.51|521.23|517.23|519.33|515.33|602
1611086400000|2021-01-19 20:00:00|520.53|516.53|522.16|518.16|522.63|518.63|516.65|512.65|863
1611086700000|2021-01-19 20:05:00|522.12|518.12|523.25|519.25|524.47|520.47|522.03|518.03|710
1611087000000|2021-01-19 20:10:00|523.26|519.26|523.54|519.54|524.23|520.23|523.03|519.03|686
1611087300000|2021-01-19 20:15:00|523.52|519.52|522.06|518.06|523.52|519.52|520.46|516.46|715
1611087600000|2021-01-19 20:20:00|522.08|518.08|523.09|519.09|523.12|519.12|520.89|516.89|638
1611087900000|2021-01-19 20:25:00|523.11|519.11|522.37|518.37|523.89|519.89|522.11|518.11|582
1611088200000|2021-01-19 20:30:00|522.33|518.33|525.49|521.49|525.67|521.67|521.03|517.03|626
1611088500000|2021-01-19 20:35:00|525.48|521.48|524.09|520.09|525.5|521.5|523.72|519.72|561
1611088800000|2021-01-19 20:40:00|524.07|520.07|524.25|520.25|525.56|521.56|523.8|519.8|561
1611089100000|2021-01-19 20:45:00|524.26|520.26|523.01|519.01|524.38|520.38|521.98|517.98|601
1611089400000|2021-01-19 20:50:00|522.99|518.99|524.88|520.88|525.01|521.01|522.8|518.8|439
1611089700000|2021-01-19 20:55:00|524.86|520.86|525.24|521.24|526.9|522.9|524.54|520.54|411
1611090000000|2021-01-19 21:00:00|525.23|521.23|526.44|522.44|526.66|522.66|524.13|520.13|486
1611090300000|2021-01-19 21:05:00|526.45|522.45|527.84|523.84|527.94|523.94|526.45|522.45|311
1611090600000|2021-01-19 21:10:00|527.86|523.86|526.65|522.65|528.48|524.48|526.64|522.64|441
1611090900000|2021-01-19 21:15:00|526.66|522.66|527.46|523.46|527.96|523.96|526.47|522.47|389
1611091200000|2021-01-19 21:20:00|527.45|523.45|529.01|525.01|529.07|525.07|525.94|521.94|672
1611091500000|2021-01-19 21:25:00|528.92|524.92|527.28|523.28|529.22|525.22|527.22|523.22|605
1611091800000|2021-01-19 21:30:00|527.27|523.27|525.12|521.12|527.91|523.91|525.11|521.11|565
1611092100000|2021-01-19 21:35:00|525.16|521.16|525.24|521.24|525.63|521.63|524.69|520.69|638
1611092400000|2021-01-19 21:40:00|525.23|521.23|525.4|521.4|525.44|521.44|524.66|520.66|588
1611092700000|2021-01-19 21:45:00|525.38|521.38|526.61|522.61|527.06|523.06|524.58|520.58|659
1611093000000|2021-01-19 21:50:00|526.6|522.6|527|523|527|523|524.65|520.65|632
1611093300000|2021-01-19 21:55:00|527.02|523.02|524.63|520.63|527.02|523.02|524.46|520.46|500
1611093600000|2021-01-19 22:00:00|524.61|520.61|525.52|521.52|525.63|521.63|522.55|518.55|492
1611093900000|2021-01-19 22:05:00|525.55|521.55|527.78|523.78|528.62|524.62|525.55|521.55|429
1611094200000|2021-01-19 22:10:00|527.79|523.79|526.24|522.24|527.99|523.99|526.21|522.21|387
1611094500000|2021-01-19 22:15:00|526.23|522.23|525.16|521.16|526.23|522.23|525.16|521.16|192
1611094800000|2021-01-19 22:20:00|525.18|521.18|524.97|520.97|525.24|521.24|523.96|519.96|310
1611095100000|2021-01-19 22:25:00|524.98|520.98|523.92|519.92|524.98|520.98|523.92|519.92|249
1611095400000|2021-01-19 22:30:00|523.95|519.95|524.51|520.51|525.27|521.27|523.93|519.93|239
1611095700000|2021-01-19 22:35:00|524.52|520.52|522.87|518.87|524.54|520.54|522.61|518.61|303
1611096000000|2021-01-19 22:40:00|522.88|518.88|523.98|519.98|524.28|520.28|522.73|518.73|411
1611096300000|2021-01-19 22:45:00|523.99|519.99|527.29|523.29|527.37|523.37|523.96|519.96|479
1611096600000|2021-01-19 22:50:00|527.28|523.28|527.21|523.21|527.78|523.78|526.92|522.92|277
1611096900000|2021-01-19 22:55:00|527.22|523.22|527.3|523.3|527.61|523.61|526.81|522.81|224
1611097200000|2021-01-19 23:00:00|527.31|523.31|523.32|519.32|528.04|524.04|523.06|519.06|451
1611097500000|2021-01-19 23:05:00|523.35|519.35|522.14|518.14|523.35|519.35|520.94|516.94|512
1611097800000|2021-01-19 23:10:00|522.13|518.13|519.3|515.3|522.34|518.34|519.2|515.2|542
1611098100000|2021-01-19 23:15:00|519.24|515.24|521.69|517.69|521.69|517.69|519.24|515.24|590
1611098400000|2021-01-19 23:20:00|521.71|517.71|520.44|516.44|522|518|519.8|515.8|490
1611098700000|2021-01-19 23:25:00|520.49|516.49|518.31|514.31|520.76|516.76|518.22|514.22|636
1611099000000|2021-01-19 23:30:00|518.3|514.3|517.5|513.5|520.49|516.49|517.39|513.39|654
1611099300000|2021-01-19 23:35:00|517.42|513.42|516.61|512.61|517.47|513.47|514.93|510.93|693
1611099600000|2021-01-19 23:40:00|516.56|512.56|515.23|511.23|516.7|512.7|513.5|509.5|803
1611099900000|2021-01-19 23:45:00|515.18|511.18|517.57|513.57|517.97|513.97|513.94|509.94|674
1611100200000|2021-01-19 23:50:00|517.58|513.58|515.04|511.04|518.96|514.96|515.02|511.02|605
1611100500000|2021-01-19 23:55:00|515.03|511.03|510.17|506.17|515.45|511.45|508.44|504.44|823
1611100800000|2021-01-20 00:00:00|510.14|506.14|511.79|507.79|511.79|507.79|504.68|500.68|948
1611101100000|2021-01-20 00:05:00|511.8|507.8|511.79|507.79|513.62|509.62|511.15|507.15|719
1611101400000|2021-01-20 00:10:00|511.8|507.8|513.18|509.18|514.19|510.19|511.17|507.17|670
1611101700000|2021-01-20 00:15:00|513.23|509.23|515.69|511.69|517.35|513.35|513.12|509.12|656
1611102000000|2021-01-20 00:20:00|515.71|511.71|517.13|513.13|518.01|514.01|515.69|511.69|711
1611102300000|2021-01-20 00:25:00|517.15|513.15|519.62|515.62|520.21|516.21|516.78|512.78|596
1611102600000|2021-01-20 00:30:00|519.61|515.61|518.27|514.27|519.62|515.62|516.41|512.41|693
1611102900000|2021-01-20 00:35:00|518.28|514.28|519.13|515.13|519.16|515.16|516.52|512.52|569
1611103200000|2021-01-20 00:40:00|519.12|515.12|519.48|515.48|519.59|515.59|516.93|512.93|663
1611103500000|2021-01-20 00:45:00|519.5|515.5|518.07|514.07|519.54|515.54|516.79|512.79|679
1611103800000|2021-01-20 00:50:00|518.09|514.09|518.07|514.07|518.51|514.51|517.25|513.25|553
1611104100000|2021-01-20 00:55:00|518.08|514.08|519.18|515.18|519.44|515.44|517.36|513.36|538
1611104400000|2021-01-20 01:00:00|519.13|515.13|518.73|514.73|519.36|515.36|516.39|512.39|691
1611104700000|2021-01-20 01:05:00|518.74|514.74|515.97|511.97|518.75|514.75|515.92|511.92|645
1611105000000|2021-01-20 01:10:00|515.96|511.96|516.28|512.28|516.73|512.73|515.13|511.13|610
1611105300000|2021-01-20 01:15:00|516.16|512.16|513.66|509.66|516.28|512.28|513.27|509.27|554
1611105600000|2021-01-20 01:20:00|513.65|509.65|512.5|508.5|513.65|509.65|511.77|507.77|587
1611105900000|2021-01-20 01:25:00|512.41|508.41|512.28|508.28|514.18|510.18|511.26|507.26|706
1611106200000|2021-01-20 01:30:00|512.27|508.27|512.34|508.34|512.51|508.51|509.89|505.89|716
1611106500000|2021-01-20 01:35:00|512.31|508.31|511.43|507.43|514.35|510.35|511.01|507.01|688
1611106800000|2021-01-20 01:40:00|511.39|507.39|511.24|507.24|511.62|507.62|509.97|505.97|692
1611107100000|2021-01-20 01:45:00|511.29|507.29|515.8|511.8|515.9|511.9|510.49|506.49|656
1611107400000|2021-01-20 01:50:00|515.81|511.81|516.16|512.16|516.77|512.77|515.73|511.73|689
1611107700000|2021-01-20 01:55:00|516.13|512.13|513.17|509.17|516.24|512.24|513.16|509.16|646
1611108000000|2021-01-20 02:00:00|513.21|509.21|510.04|506.04|513.21|509.21|509.86|505.86|816
1611108300000|2021-01-20 02:05:00|510.06|506.06|512.9|508.9|514.57|510.57|509.91|505.91|751
1611108600000|2021-01-20 02:10:00|512.75|508.75|512.2|508.2|512.9|508.9|510.21|506.21|781
1611108900000|2021-01-20 02:15:00|512.26|508.26|510.71|506.71|513.51|509.51|508.7|504.7|775
1611109200000|2021-01-20 02:20:00|510.6|506.6|509.34|505.34|511.71|507.71|508.59|504.59|816
1611109500000|2021-01-20 02:25:00|509.35|505.35|511.67|507.67|511.77|507.77|509.33|505.33|696
1611109800000|2021-01-20 02:30:00|511.62|507.62|513.19|509.19|513.23|509.23|511.19|507.19|530
1611110100000|2021-01-20 02:35:00|513.21|509.21|514.85|510.85|514.9|510.9|513.21|509.21|694
1611110400000|2021-01-20 02:40:00|514.86|510.86|515.43|511.43|515.61|511.61|514.26|510.26|472
1611110700000|2021-01-20 02:45:00|515.36|511.36|513.88|509.88|515.36|511.36|513.47|509.47|541
1611111000000|2021-01-20 02:50:00|513.8|509.8|512.86|508.86|514.43|510.43|512.16|508.16|550
1611111300000|2021-01-20 02:55:00|512.89|508.89|513.16|509.16|513.2|509.2|512.3|508.3|646
1611111600000|2021-01-20 03:00:00|513.12|509.12|514.87|510.87|515.03|511.03|512.69|508.69|575
1611111900000|2021-01-20 03:05:00|514.89|510.89|513.49|509.49|514.92|510.92|513.08|509.08|733
1611112200000|2021-01-20 03:10:00|513.5|509.5|510.65|506.65|513.85|509.85|510.05|506.05|787
1611112500000|2021-01-20 03:15:00|510.63|506.63|510.52|506.52|511.31|507.31|509.14|505.14|794
1611112800000|2021-01-20 03:20:00|510.5|506.5|507|503|510.51|506.51|506.97|502.97|734
1611113100000|2021-01-20 03:25:00|507.03|503.03|507.38|503.38|509.21|505.21|506.99|502.99|806
1611113400000|2021-01-20 03:30:00|507.35|503.35|504.81|500.81|509.05|505.05|504.76|500.76|802
1611113700000|2021-01-20 03:35:00|504.8|500.8|504.14|500.14|505.55|501.55|500.68|496.68|941
1611114000000|2021-01-20 03:40:00|503.97|499.97|503.97|499.97|505.46|501.46|501.25|497.25|886
1611114300000|2021-01-20 03:45:00|503.95|499.95|505.85|501.85|507.09|503.09|501.64|497.64|883
1611114600000|2021-01-20 03:50:00|505.87|501.87|502.14|498.14|505.92|501.92|501.69|497.69|824
1611114900000|2021-01-20 03:55:00|502.11|498.11|497.51|493.51|503.49|499.49|497.05|493.05|849
1611115200000|2021-01-20 04:00:00|497.53|493.53|501.5|497.5|501.56|497.56|495.24|491.24|858
1611115500000|2021-01-20 04:05:00|501.51|497.51|502.58|498.58|503.6|499.6|499.45|495.45|785
1611115800000|2021-01-20 04:10:00|502.57|498.57|498.99|494.99|504.46|500.46|498.9|494.9|768
1611116100000|2021-01-20 04:15:00|499.03|495.03|502.1|498.1|502.35|498.35|494.11|490.11|836
1611116400000|2021-01-20 04:20:00|502.11|498.11|502.89|498.89|503.59|499.59|501.67|497.67|721
1611116700000|2021-01-20 04:25:00|502.91|498.91|504.05|500.05|504.79|500.79|501.6|497.6|754
1611117000000|2021-01-20 04:30:00|503.99|499.99|502.35|498.35|504.94|500.94|502.27|498.27|801
1611117300000|2021-01-20 04:35:00|502.36|498.36|503.62|499.62|503.96|499.96|500.85|496.85|718
1611117600000|2021-01-20 04:40:00|503.57|499.57|502.08|498.08|503.57|499.57|501.55|497.55|697
1611117900000|2021-01-20 04:45:00|502.04|498.04|504.35|500.35|504.4|500.4|500.88|496.88|615
1611118200000|2021-01-20 04:50:00|504.39|500.39|504.15|500.15|505.47|501.47|503.88|499.88|558
1611118500000|2021-01-20 04:55:00|504.13|500.13|502.53|498.53|504.2|500.2|502.47|498.47|580
1611118800000|2021-01-20 05:00:00|502.54|498.54|503.89|499.89|505.17|501.17|501.99|497.99|517
1611119100000|2021-01-20 05:05:00|503.87|499.87|504.27|500.27|505.54|501.54|503.22|499.22|550
1611119400000|2021-01-20 05:10:00|504.29|500.29|502.93|498.93|504.29|500.29|501.91|497.91|518
1611119700000|2021-01-20 05:15:00|502.94|498.94|503.67|499.67|504.01|500.01|502.07|498.07|428
1611120000000|2021-01-20 05:20:00|503.64|499.64|505.51|501.51|505.54|501.54|502.6|498.6|492
1611120300000|2021-01-20 05:25:00|505.49|501.49|506.04|502.04|506.45|502.45|505.39|501.39|511
1611120600000|2021-01-20 05:30:00|506.01|502.01|504.37|500.37|506.05|502.05|504.21|500.21|618
1611120900000|2021-01-20 05:35:00|504.56|500.56|503.29|499.29|504.57|500.57|502.86|498.86|570
1611121200000|2021-01-20 05:40:00|503.28|499.28|502.17|498.17|504.42|500.42|501.58|497.58|683
1611121500000|2021-01-20 05:45:00|502.16|498.16|502.43|498.43|502.54|498.54|501.23|497.23|653
1611121800000|2021-01-20 05:50:00|502.45|498.45|504.13|500.13|504.15|500.15|501.33|497.33|610
1611122100000|2021-01-20 05:55:00|504.14|500.14|504.9|500.9|504.91|500.91|503.72|499.72|594
1611122400000|2021-01-20 06:00:00|504.89|500.89|504.17|500.17|504.93|500.93|503.45|499.45|524
1611122700000|2021-01-20 06:05:00|504.19|500.19|505.95|501.95|506.13|502.13|504.19|500.19|548
1611123000000|2021-01-20 06:10:00|505.98|501.98|506.12|502.12|506.72|502.72|505.05|501.05|603
1611123300000|2021-01-20 06:15:00|506.11|502.11|503.47|499.47|506.11|502.11|503.47|499.47|583
1611123600000|2021-01-20 06:20:00|503.48|499.48|503.93|499.93|504.22|500.22|503.23|499.23|569
1611123900000|2021-01-20 06:25:00|503.9|499.9|506.48|502.48|506.49|502.49|503.29|499.29|622
1611124200000|2021-01-20 06:30:00|506.46|502.46|505.18|501.18|506.7|502.7|504.23|500.23|409
1611124500000|2021-01-20 06:35:00|505.22|501.22|505.91|501.91|506.41|502.41|505.12|501.12|526
1611124800000|2021-01-20 06:40:00|505.9|501.9|504.21|500.21|506.41|502.41|504.18|500.18|685
1611125100000|2021-01-20 06:45:00|504.2|500.2|503.8|499.8|505.2|501.2|503.35|499.35|689
1611125400000|2021-01-20 06:50:00|503.77|499.77|502.02|498.02|503.77|499.77|501.52|497.52|567
1611125700000|2021-01-20 06:55:00|501.96|497.96|501.31|497.31|502.15|498.15|500.03|496.03|662
1611126000000|2021-01-20 07:00:00|501.34|497.34|502.67|498.67|503.56|499.56|501.16|497.16|559
1611126300000|2021-01-20 07:05:00|502.66|498.66|503.22|499.22|503.25|499.25|500.06|496.06|734
1611126600000|2021-01-20 07:10:00|503.23|499.23|509.54|505.54|509.54|505.54|503.2|499.2|707
1611126900000|2021-01-20 07:15:00|509.53|505.53|509.58|505.58|509.98|505.98|507.55|503.55|785
1611127200000|2021-01-20 07:20:00|509.53|505.53|508.25|504.25|510.01|506.01|508.06|504.06|769
1611127500000|2021-01-20 07:25:00|508.24|504.24|509.23|505.23|509.75|505.75|508.17|504.17|583
1611127800000|2021-01-20 07:30:00|509.22|505.22|509.21|505.21|510.09|506.09|508.02|504.02|632
1611128100000|2021-01-20 07:35:00|509.22|505.22|508.29|504.29|509.47|505.47|508.18|504.18|370
1611128400000|2021-01-20 07:40:00|508.24|504.24|508.64|504.64|508.97|504.97|507.65|503.65|526
1611128700000|2021-01-20 07:45:00|508.65|504.65|507.45|503.45|508.65|504.65|507.35|503.35|437
1611129000000|2021-01-20 07:50:00|507.42|503.42|507.51|503.51|508.62|504.62|506.78|502.78|438
1611129300000|2021-01-20 07:55:00|507.48|503.48|506.66|502.66|507.91|503.91|506.47|502.47|515
1611129600000|2021-01-20 08:00:00|506.67|502.67|505.71|501.71|507.86|503.86|504.96|500.96|656
1611129900000|2021-01-20 08:05:00|505.66|501.66|505.52|501.52|506.57|502.57|505.2|501.2|509
1611130200000|2021-01-20 08:10:00|505.55|501.55|503.67|499.67|505.65|501.65|503.67|499.67|398
1611130500000|2021-01-20 08:15:00|503.74|499.74|501.62|497.62|505.16|501.16|501.13|497.13|625
1611130800000|2021-01-20 08:20:00|501.57|497.57|501.45|497.45|501.76|497.76|500.92|496.92|629
1611131100000|2021-01-20 08:25:00|501.47|497.47|508.3|504.3|508.59|504.59|500.92|496.92|725
1611131400000|2021-01-20 08:30:00|508.29|504.29|507.68|503.68|508.64|504.64|507.32|503.32|732
1611131700000|2021-01-20 08:35:00|507.67|503.67|505.75|501.75|508.01|504.01|505.73|501.73|588
1611132000000|2021-01-20 08:40:00|505.74|501.74|504.6|500.6|506.31|502.31|503.79|499.79|669
1611132300000|2021-01-20 08:45:00|504.71|500.71|503.58|499.58|505.52|501.52|502.6|498.6|657
1611132600000|2021-01-20 08:50:00|503.57|499.57|504.44|500.44|504.48|500.48|502.88|498.88|661
1611132900000|2021-01-20 08:55:00|504.54|500.54|503.56|499.56|505.61|501.61|503.1|499.1|696
1611133200000|2021-01-20 09:00:00|503.58|499.58|502.24|498.24|505.03|501.03|502.1|498.1|735
1611133500000|2021-01-20 09:05:00|502.22|498.22|501.77|497.77|502.51|498.51|501.22|497.22|566
1611133800000|2021-01-20 09:10:00|501.82|497.82|501.17|497.17|502.49|498.49|501.15|497.15|411
1611134100000|2021-01-20 09:15:00|501.15|497.15|502.37|498.37|502.6|498.6|501.15|497.15|451
1611134400000|2021-01-20 09:20:00|502.45|498.45|503.07|499.07|503.14|499.14|501.48|497.48|228
1611134700000|2021-01-20 09:25:00|502.99|498.99|501.13|497.13|502.99|498.99|500.99|496.99|432
1611135000000|2021-01-20 09:30:00|501.08|497.08|497.82|493.82|501.43|497.43|497.4|493.4|750
1611135300000|2021-01-20 09:35:00|497.8|493.8|493.91|489.91|498.18|494.18|492.26|488.26|874
1611135600000|2021-01-20 09:40:00|493.92|489.92|493.47|489.47|494.33|490.33|489.32|485.32|950
1611135900000|2021-01-20 09:45:00|493.46|489.46|493.77|489.77|493.77|489.77|487.74|483.74|951
1611136200000|2021-01-20 09:50:00|493.79|489.79|494.09|490.09|495.99|491.99|492.79|488.79|832
1611136500000|2021-01-20 09:55:00|493.94|489.94|493.52|489.52|494.62|490.62|491.49|487.49|891
1611136800000|2021-01-20 10:00:00|493.51|489.51|488.74|484.74|493.52|489.52|488.34|484.34|926
1611137100000|2021-01-20 10:05:00|488.67|484.67|488.02|484.02|489.27|485.27|484.83|480.83|918
1611137400000|2021-01-20 10:10:00|488.03|484.03|490.38|486.38|490.44|486.44|486.77|482.77|829
1611137700000|2021-01-20 10:15:00|490.42|486.42|492.45|488.45|492.97|488.97|489.72|485.72|741
1611138000000|2021-01-20 10:20:00|492.5|488.5|493.44|489.44|493.53|489.53|489.38|485.38|797
1611138300000|2021-01-20 10:25:00|493.43|489.43|492.91|488.91|494.52|490.52|492|488|835
1611138600000|2021-01-20 10:30:00|492.92|488.92|489.27|485.27|492.92|488.92|489.27|485.27|755
1611138900000|2021-01-20 10:35:00|489.28|485.28|490.86|486.86|493.19|489.19|488.52|484.52|693
1611139200000|2021-01-20 10:40:00|490.87|486.87|492.46|488.46|493.91|489.91|490.83|486.83|694
1611139500000|2021-01-20 10:45:00|492.44|488.44|494.08|490.08|494.82|490.82|492.24|488.24|495
1611139800000|2021-01-20 10:50:00|494.04|490.04|493.88|489.88|494.04|490.04|492.56|488.56|522
1611140100000|2021-01-20 10:55:00|493.83|489.83|492.48|488.48|494.08|490.08|492.41|488.41|399
1611140400000|2021-01-20 11:00:00|492.4|488.4|493.15|489.15|494.06|490.06|491.58|487.58|497
1611140700000|2021-01-20 11:05:00|493.17|489.17|489.59|485.59|494.08|490.08|489.42|485.42|651
1611141000000|2021-01-20 11:10:00|489.56|485.56|485.29|481.29|490.57|486.57|485.27|481.27|833
1611141300000|2021-01-20 11:15:00|485.32|481.32|480.87|476.87|486.34|482.34|480.07|476.07|987
1611141600000|2021-01-20 11:20:00|480.88|476.88|478.84|474.84|482.33|478.33|476.21|472.21|961
1611141900000|2021-01-20 11:25:00|478.83|474.83|476.35|472.35|479.94|475.94|474.79|470.79|932
1611142200000|2021-01-20 11:30:00|476.34|472.34|480.03|476.03|480.12|476.12|475.38|471.38|583
1611142500000|2021-01-20 11:35:00|480.12|476.12|482.78|478.78|482.92|478.92|479.69|475.69|623
1611142800000|2021-01-20 11:40:00|482.79|478.79|482.89|478.89|483.24|479.24|481.07|477.07|629
1611143100000|2021-01-20 11:45:00|482.92|478.92|482.82|478.82|483.36|479.36|481.03|477.03|607
1611143400000|2021-01-20 11:50:00|482.81|478.81|484.24|480.24|485.09|481.09|480.36|476.36|670
1611143700000|2021-01-20 11:55:00|484.23|480.23|482.26|478.26|484.8|480.8|481.71|477.71|656
1611144000000|2021-01-20 12:00:00|482.25|478.25|477.15|473.15|482.25|478.25|475.49|471.49|882
1611144300000|2021-01-20 12:05:00|477.17|473.17|484.25|480.25|484.94|480.94|475.51|471.51|813
1611144600000|2021-01-20 12:10:00|484.22|480.22|483.2|479.2|485.07|481.07|481.9|477.9|873
1611144900000|2021-01-20 12:15:00|483.17|479.17|483.64|479.64|485.78|481.78|482.6|478.6|801
1611145200000|2021-01-20 12:20:00|483.67|479.67|486.39|482.39|486.83|482.83|483.66|479.66|650
1611145500000|2021-01-20 12:25:00|486.43|482.43|487.89|483.89|488.02|484.02|485.99|481.99|662
1611145800000|2021-01-20 12:30:00|487.84|483.84|489.06|485.06|489.2|485.2|487.12|483.12|625
1611146100000|2021-01-20 12:35:00|489.07|485.07|488.86|484.86|490.09|486.09|487.75|483.75|680
1611146400000|2021-01-20 12:40:00|488.8|484.8|487.83|483.83|488.81|484.81|486.88|482.88|660
1611146700000|2021-01-20 12:45:00|487.84|483.84|485.28|481.28|488.76|484.76|485.06|481.06|581
1611147000000|2021-01-20 12:50:00|485.29|481.29|487.58|483.58|488.01|484.01|485.29|481.29|621
1611147300000|2021-01-20 12:55:00|487.57|483.57|487.9|483.9|488.16|484.16|486.53|482.53|581
1611147600000|2021-01-20 13:00:00|487.89|483.89|486.5|482.5|488.19|484.19|486.49|482.49|644
1611147900000|2021-01-20 13:05:00|486.51|482.51|482.86|478.86|486.51|482.51|482.86|478.86|631
1611148200000|2021-01-20 13:10:00|482.88|478.88|483.09|479.09|484.39|480.39|482.86|478.86|670
1611148500000|2021-01-20 13:15:00|483.08|479.08|483.4|479.4|485.99|481.99|481.32|477.32|708
1611148800000|2021-01-20 13:20:00|483.41|479.41|483.94|479.94|484.12|480.12|480.42|476.42|818
1611149100000|2021-01-20 13:25:00|483.93|479.93|485.74|481.74|485.84|481.84|483.71|479.71|736
1611149400000|2021-01-20 13:30:00|485.71|481.71|487.93|483.93|488.73|484.73|485.7|481.7|687
1611149700000|2021-01-20 13:35:00|487.85|483.85|490.53|486.53|490.67|486.67|486.15|482.15|725
1611150000000|2021-01-20 13:40:00|490.47|486.47|491.15|487.15|491.41|487.41|490.24|486.24|709
1611150300000|2021-01-20 13:45:00|491.06|487.06|492.86|488.86|493.11|489.11|491.06|487.06|590
1611150600000|2021-01-20 13:50:00|492.77|488.77|492.54|488.54|493.39|489.39|492.11|488.11|603
1611150900000|2021-01-20 13:55:00|492.55|488.55|492.99|488.99|493.05|489.05|492.19|488.19|520
1611151200000|2021-01-20 14:00:00|492.98|488.98|492.53|488.53|493.69|489.69|492.26|488.26|516
1611151500000|2021-01-20 14:05:00|492.52|488.52|492.26|488.26|492.92|488.92|491.36|487.36|623
1611151800000|2021-01-20 14:10:00|492.25|488.25|492.43|488.43|494.25|490.25|491.85|487.85|591
1611152100000|2021-01-20 14:15:00|492.44|488.44|491.42|487.42|492.89|488.89|491.42|487.42|474
1611152400000|2021-01-20 14:20:00|491.4|487.4|491.6|487.6|492.15|488.15|490.58|486.58|582
1611152700000|2021-01-20 14:25:00|491.58|487.58|493|489|493.53|489.53|491.58|487.58|680
1611153000000|2021-01-20 14:30:00|493.02|489.02|491.28|487.28|493.02|489.02|491.27|487.27|578
1611153300000|2021-01-20 14:35:00|491.26|487.26|489.86|485.86|492.14|488.14|489.73|485.73|533
1611153600000|2021-01-20 14:40:00|489.87|485.87|490.27|486.27|490.29|486.29|488.72|484.72|392
1611153900000|2021-01-20 14:45:00|490.23|486.23|490.81|486.81|491.58|487.58|489.64|485.64|570
1611154200000|2021-01-20 14:50:00|490.82|486.82|489.57|485.57|490.9|486.9|489.41|485.41|536
1611154500000|2021-01-20 14:55:00|489.5|485.5|488.03|484.03|489.64|485.64|487.42|483.42|592
1611154800000|2021-01-20 15:00:00|487.97|483.97|489.16|485.16|490.03|486.03|487.72|483.72|719
1611155100000|2021-01-20 15:05:00|489.15|485.15|487.51|483.51|489.34|485.34|487.42|483.42|605
1611155400000|2021-01-20 15:10:00|487.5|483.5|489.33|485.33|489.93|485.93|487.48|483.48|458
1611155700000|2021-01-20 15:15:00|489.31|485.31|488.15|484.15|489.85|485.85|487.78|483.78|431
1611156000000|2021-01-20 15:20:00|488.14|484.14|486.69|482.69|488.23|484.23|486.43|482.43|438
1611156300000|2021-01-20 15:25:00|486.68|482.68|483.6|479.6|487.13|483.13|483.58|479.58|589
1611156600000|2021-01-20 15:30:00|483.69|479.69|483.88|479.88|485.88|481.88|483.61|479.61|652
1611156900000|2021-01-20 15:35:00|483.8|479.8|486.15|482.15|486.66|482.66|483.58|479.58|592
1611157200000|2021-01-20 15:40:00|486.17|482.17|485.18|481.18|486.18|482.18|484.81|480.81|491
1611157500000|2021-01-20 15:45:00|485.21|481.21|483.84|479.84|485.78|481.78|483.81|479.81|429
1611157800000|2021-01-20 15:50:00|483.88|479.88|481.66|477.66|483.95|479.95|481.19|477.19|635
1611158100000|2021-01-20 15:55:00|481.67|477.67|479.12|475.12|481.67|477.67|478.06|474.06|753
1611158400000|2021-01-20 16:00:00|479.1|475.1|478.56|474.56|479.8|475.8|474.09|470.09|877
1611158700000|2021-01-20 16:05:00|478.54|474.54|486.09|482.09|486.1|482.1|474.39|470.39|861
1611159000000|2021-01-20 16:10:00|486.1|482.1|493.79|489.79|495.07|491.07|483.75|479.75|884
1611159300000|2021-01-20 16:15:00|493.82|489.82|493.58|489.58|494|490|488.98|484.98|968
1611159600000|2021-01-20 16:20:00|493.57|489.57|492.67|488.67|494.51|490.51|491.01|487.01|895
1611159900000|2021-01-20 16:25:00|492.64|488.64|492.28|488.28|492.76|488.76|489.89|485.89|798
1611160200000|2021-01-20 16:30:00|492.3|488.3|492.01|488.01|493.06|489.06|491.37|487.37|692
1611160500000|2021-01-20 16:35:00|492|488|490.01|486.01|492.8|488.8|488.56|484.56|743
1611160800000|2021-01-20 16:40:00|490.02|486.02|487.1|483.1|490.08|486.08|487.07|483.07|679
1611161100000|2021-01-20 16:45:00|487.13|483.13|491.4|487.4|491.54|487.54|487.13|483.13|635
1611161400000|2021-01-20 16:50:00|491.52|487.52|493.07|489.07|493.62|489.62|491.38|487.38|634
1611161700000|2021-01-20 16:55:00|493.04|489.04|493.28|489.28|493.73|489.73|492.02|488.02|455
1611162000000|2021-01-20 17:00:00|493.3|489.3|489.37|485.37|493.4|489.4|489.28|485.28|691
1611162300000|2021-01-20 17:05:00|489.31|485.31|491.17|487.17|491.98|487.98|488.97|484.97|560
1611162600000|2021-01-20 17:10:00|491.18|487.18|489.7|485.7|491.21|487.21|489.41|485.41|596
1611162900000|2021-01-20 17:15:00|489.71|485.71|488.19|484.19|490.7|486.7|488.19|484.19|486
1611163200000|2021-01-20 17:20:00|488.16|484.16|488.84|484.84|489.15|485.15|487.59|483.59|577
1611163500000|2021-01-20 17:25:00|488.83|484.83|489.43|485.43|489.66|485.66|487.95|483.95|604
1611163800000|2021-01-20 17:30:00|489.36|485.36|489.67|485.67|489.73|485.73|487.7|483.7|575
1611164100000|2021-01-20 17:35:00|489.68|485.68|489.21|485.21|490.32|486.32|488.9|484.9|509
1611164400000|2021-01-20 17:40:00|489.2|485.2|490.56|486.56|491.21|487.21|488.81|484.81|565
1611164700000|2021-01-20 17:45:00|490.55|486.55|490.8|486.8|491.34|487.34|490.21|486.21|628
1611165000000|2021-01-20 17:50:00|490.83|486.83|490.79|486.79|491.16|487.16|490.42|486.42|544
1611165300000|2021-01-20 17:55:00|490.8|486.8|490.86|486.86|491.3|487.3|490.44|486.44|455
1611165600000|2021-01-20 18:00:00|490.87|486.87|490.65|486.65|491.8|487.8|490.56|486.56|532
1611165900000|2021-01-20 18:05:00|490.64|486.64|490.22|486.22|490.89|486.89|489.38|485.38|487
1611166200000|2021-01-20 18:10:00|490.23|486.23|490.86|486.86|491.25|487.25|489.39|485.39|440
1611166500000|2021-01-20 18:15:00|490.88|486.88|491.86|487.86|492.6|488.6|490.64|486.64|421
1611166800000|2021-01-20 18:20:00|491.85|487.85|490.65|486.65|492.18|488.18|490.15|486.15|579
1611167100000|2021-01-20 18:25:00|490.66|486.66|490.55|486.55|491.01|487.01|489.69|485.69|525
1611167400000|2021-01-20 18:30:00|490.58|486.58|490.51|486.51|491.04|487.04|489.72|485.72|345
1611167700000|2021-01-20 18:35:00|490.52|486.52|491.84|487.84|492.19|488.19|490.15|486.15|391
1611168000000|2021-01-20 18:40:00|491.85|487.85|490.7|486.7|491.88|487.88|490.44|486.44|357
1611168300000|2021-01-20 18:45:00|490.73|486.73|490.35|486.35|490.98|486.98|489.6|485.6|388
1611168600000|2021-01-20 18:50:00|490.36|486.36|490.72|486.72|490.74|486.74|489.88|485.88|319
1611168900000|2021-01-20 18:55:00|490.71|486.71|493.77|489.77|493.78|489.78|490.69|486.69|485
1611169200000|2021-01-20 19:00:00|494.01|490.01|498.1|494.1|498.14|494.14|493.72|489.72|429
1611169500000|2021-01-20 19:05:00|498.09|494.09|497.31|493.31|498.25|494.25|496.94|492.94|258
1611169800000|2021-01-20 19:10:00|497.32|493.32|497.19|493.19|497.59|493.59|496.57|492.57|368
1611170100000|2021-01-20 19:15:00|497.18|493.18|497.59|493.59|498.19|494.19|496.85|492.85|430
1611170400000|2021-01-20 19:20:00|497.61|493.61|497.3|493.3|499.32|495.32|497.26|493.26|457
1611170700000|2021-01-20 19:25:00|497.29|493.29|497.91|493.91|498.23|494.23|497.13|493.13|476
1611171000000|2021-01-20 19:30:00|497.9|493.9|496.36|492.36|498.5|494.5|495.96|491.96|485
1611171300000|2021-01-20 19:35:00|496.37|492.37|496.96|492.96|496.98|492.98|496.03|492.03|378
1611171600000|2021-01-20 19:40:00|497|493|498.96|494.96|499.1|495.1|496.79|492.79|433
1611171900000|2021-01-20 19:45:00|498.94|494.94|498.49|494.49|499.18|495.18|498|494|612
1611172200000|2021-01-20 19:50:00|498.52|494.52|499.4|495.4|499.49|495.49|498.15|494.15|462
1611172500000|2021-01-20 19:55:00|499.39|495.39|498.58|494.58|499.85|495.85|497.86|493.86|489
1611172800000|2021-01-20 20:00:00|498.81|494.81|497.57|493.57|499.67|495.67|497.2|493.2|531
1611173100000|2021-01-20 20:05:00|497.58|493.58|494.23|490.23|498.06|494.06|493.58|489.58|532
1611173400000|2021-01-20 20:10:00|494.24|490.24|495.11|491.11|496.03|492.03|494.24|490.24|590
1611173700000|2021-01-20 20:15:00|495.15|491.15|496.64|492.64|498.18|494.18|494.63|490.63|686
1611174000000|2021-01-20 20:20:00|496.61|492.61|496.15|492.15|496.86|492.86|495.9|491.9|407
1611174300000|2021-01-20 20:25:00|496.18|492.18|496.02|492.02|496.68|492.68|495.63|491.63|226
1611174600000|2021-01-20 20:30:00|496|492|496.35|492.35|497.07|493.07|495.55|491.55|535
1611174900000|2021-01-20 20:35:00|496.33|492.33|496.05|492.05|496.5|492.5|494.99|490.99|480
1611175200000|2021-01-20 20:40:00|496.06|492.06|496.23|492.23|496.23|492.23|494.32|490.32|423
1611175500000|2021-01-20 20:45:00|496.25|492.25|497.48|493.48|498.31|494.31|496.12|492.12|425
1611175800000|2021-01-20 20:50:00|497.5|493.5|494.7|490.7|497.54|493.54|494.51|490.51|440
1611176100000|2021-01-20 20:55:00|494.72|490.72|495.13|491.13|495.33|491.33|494.48|490.48|395
1611176400000|2021-01-20 21:00:00|495.12|491.12|495.1|491.1|497.3|493.3|495.05|491.05|556
1611176700000|2021-01-20 21:05:00|495.11|491.11|491.52|487.52|495.63|491.63|491.52|487.52|624
1611177000000|2021-01-20 21:10:00|491.57|487.57|491.14|487.14|492.35|488.35|491.04|487.04|727
1611177300000|2021-01-20 21:15:00|491.16|487.16|492.23|488.23|492.36|488.36|491.14|487.14|651
1611177600000|2021-01-20 21:20:00|492.21|488.21|491.5|487.5|492.21|488.21|490.47|486.47|629
1611177900000|2021-01-20 21:25:00|491.49|487.49|492.15|488.15|492.42|488.42|491.49|487.49|328
1611178200000|2021-01-20 21:30:00|492.16|488.16|493.34|489.34|493.84|489.84|492.09|488.09|328
1611178500000|2021-01-20 21:35:00|493.4|489.4|493.41|489.41|494.62|490.62|492.72|488.72|316
1611178800000|2021-01-20 21:40:00|493.4|489.4|492.7|488.7|493.87|489.87|492.53|488.53|293
1611179100000|2021-01-20 21:45:00|492.8|488.8|493.6|489.6|494|490|492.78|488.78|437
1611179400000|2021-01-20 21:50:00|493.62|489.62|496.06|492.06|496.06|492.06|492.96|488.96|474
1611179700000|2021-01-20 21:55:00|496.05|492.05|496.62|492.62|497.17|493.17|495.83|491.83|535
1611180000000|2021-01-20 22:00:00|496.63|492.63|495.87|491.87|496.71|492.71|495.87|491.87|310
1611180300000|2021-01-20 22:05:00|495.89|491.89|496.05|492.05|496.15|492.15|495.77|491.77|151
1611180600000|2021-01-20 22:10:00|496.06|492.06|495.2|491.2|496.08|492.08|494.17|490.17|281
1611180900000|2021-01-20 22:15:00|495.19|491.19|497.72|493.72|497.77|493.77|495.19|491.19|271
1611181200000|2021-01-20 22:20:00|497.74|493.74|495.89|491.89|497.8|493.8|495.72|491.72|449
1611181500000|2021-01-20 22:25:00|495.86|491.86|494.99|490.99|495.86|491.86|494.66|490.66|209
1611181800000|2021-01-20 22:30:00|494.96|490.96|494.31|490.31|494.98|490.98|493.58|489.58|245
1611182100000|2021-01-20 22:35:00|494.33|490.33|495.88|491.88|495.93|491.93|494.18|490.18|360
1611182400000|2021-01-20 22:40:00|495.91|491.91|495.1|491.1|496.26|492.26|495.07|491.07|325
1611182700000|2021-01-20 22:45:00|495.09|491.09|496.04|492.04|496.12|492.12|495.09|491.09|265
1611183000000|2021-01-20 22:50:00|496.02|492.02|495.99|491.99|496.6|492.6|495.94|491.94|340
1611183300000|2021-01-20 22:55:00|495.98|491.98|495.7|491.7|496.08|492.08|495.13|491.13|439
1611183600000|2021-01-20 23:00:00|495.71|491.71|494.14|490.14|496.02|492.02|494.13|490.13|476
1611183900000|2021-01-20 23:05:00|494.13|490.13|493.78|489.78|494.14|490.14|492.87|488.87|359
1611184200000|2021-01-20 23:10:00|493.79|489.79|496.27|492.27|496.33|492.33|493.74|489.74|440
1611184500000|2021-01-20 23:15:00|496.26|492.26|497.89|493.89|498.04|494.04|496.26|492.26|615
1611184800000|2021-01-20 23:20:00|497.9|493.9|498.33|494.33|498.91|494.91|497.9|493.9|509
1611185100000|2021-01-20 23:25:00|498.3|494.3|499.15|495.15|499.61|495.61|498.19|494.19|560
1611185400000|2021-01-20 23:30:00|499.14|495.14|499.68|495.68|499.68|495.68|498.05|494.05|659
1611185700000|2021-01-20 23:35:00|499.66|495.66|499.37|495.37|500.09|496.09|499.34|495.34|438
1611186000000|2021-01-20 23:40:00|499.42|495.42|500.42|496.42|500.44|496.44|499.14|495.14|417
1611186300000|2021-01-20 23:45:00|500.41|496.41|501.02|497.02|501.19|497.19|500.05|496.05|574
1611186600000|2021-01-20 23:50:00|501.03|497.03|501.53|497.53|501.67|497.67|500.43|496.43|544
1611186900000|2021-01-20 23:55:00|501.54|497.54|499.47|495.47|501.65|497.65|499.31|495.31|575
1611187200000|2021-01-21 00:00:00|499.46|495.46|498.13|494.13|501.4|497.4|498.13|494.13|666
1611187500000|2021-01-21 00:05:00|498.07|494.07|496.01|492.01|498.37|494.37|496.01|492.01|598
1611187800000|2021-01-21 00:10:00|496.02|492.02|496.14|492.14|497.27|493.27|496.01|492.01|484
1611188100000|2021-01-21 00:15:00|496.13|492.13|497.21|493.21|497.23|493.23|495.41|491.41|417
1611188400000|2021-01-21 00:20:00|497.25|493.25|495.84|491.84|497.44|493.44|495.84|491.84|403
1611188700000|2021-01-21 00:25:00|495.8|491.8|496.32|492.32|497.11|493.11|495.74|491.74|373
1611189000000|2021-01-21 00:30:00|496.31|492.31|495.79|491.79|496.37|492.37|495.05|491.05|432
1611189300000|2021-01-21 00:35:00|495.87|491.87|495.08|491.08|496.56|492.56|494.89|490.89|516
1611189600000|2021-01-21 00:40:00|495.06|491.06|494.66|490.66|496|492|494.48|490.48|532
1611189900000|2021-01-21 00:45:00|494.61|490.61|494.49|490.49|495.19|491.19|494.12|490.12|449
1611190200000|2021-01-21 00:50:00|494.5|490.5|494.3|490.3|494.53|490.53|493.17|489.17|509
1611190500000|2021-01-21 00:55:00|494.31|490.31|495.52|491.52|495.76|491.76|493.79|489.79|523
1611190800000|2021-01-21 01:00:00|495.53|491.53|494.79|490.79|496.17|492.17|494.43|490.43|332
1611191100000|2021-01-21 01:05:00|494.65|490.65|491.11|487.11|494.65|490.65|490.18|486.18|727
1611191400000|2021-01-21 01:10:00|491.09|487.09|491.72|487.72|492.84|488.84|491.09|487.09|671
1611191700000|2021-01-21 01:15:00|491.73|487.73|491.58|487.58|492.21|488.21|490.87|486.87|636
1611192000000|2021-01-21 01:20:00|491.56|487.56|492.18|488.18|492.18|488.18|491.01|487.01|468
1611192300000|2021-01-21 01:25:00|492.19|488.19|491.19|487.19|492.19|488.19|490.9|486.9|515
1611192600000|2021-01-21 01:30:00|491.2|487.2|490.52|486.52|492.94|488.94|490.51|486.51|549
1611192900000|2021-01-21 01:35:00|490.57|486.57|491.54|487.54|493.29|489.29|489.05|485.05|620
1611193200000|2021-01-21 01:40:00|491.6|487.6|488.43|484.43|491.76|487.76|488.43|484.43|543
1611193500000|2021-01-21 01:45:00|488.4|484.4|488.68|484.68|489.16|485.16|487.61|483.61|706
1611193800000|2021-01-21 01:50:00|488.69|484.69|489.15|485.15|489.81|485.81|487.91|483.91|695
1611194100000|2021-01-21 01:55:00|489.14|485.14|489.63|485.63|489.86|485.86|488.57|484.57|466
1611194400000|2021-01-21 02:00:00|489.64|485.64|488.26|484.26|490.04|486.04|488.24|484.24|542
1611194700000|2021-01-21 02:05:00|488.3|484.3|489.1|485.1|489.26|485.26|487.64|483.64|526
1611195000000|2021-01-21 02:10:00|489.09|485.09|489.67|485.67|489.72|485.72|488.55|484.55|575
1611195300000|2021-01-21 02:15:00|489.66|485.66|487.95|483.95|489.69|485.69|486.45|482.45|596
1611195600000|2021-01-21 02:20:00|487.96|483.96|488.38|484.38|488.87|484.87|487.39|483.39|520
1611195900000|2021-01-21 02:25:00|488.37|484.37|489.04|485.04|489.22|485.22|487.17|483.17|488
1611196200000|2021-01-21 02:30:00|489.12|485.12|485.54|481.54|489.48|485.48|485.54|481.54|563
1611196500000|2021-01-21 02:35:00|485.51|481.51|487.71|483.71|487.71|483.71|484.92|480.92|578
1611196800000|2021-01-21 02:40:00|487.69|483.69|486.68|482.68|488.14|484.14|485.66|481.66|519
1611197100000|2021-01-21 02:45:00|486.69|482.69|488.19|484.19|488.73|484.73|486.44|482.44|530
1611197400000|2021-01-21 02:50:00|488.21|484.21|487.6|483.6|488.72|484.72|487.46|483.46|499
1611197700000|2021-01-21 02:55:00|487.58|483.58|487.51|483.51|489.5|485.5|487.44|483.44|535
1611198000000|2021-01-21 03:00:00|487.5|483.5|489.25|485.25|489.35|485.35|487.34|483.34|546
1611198300000|2021-01-21 03:05:00|489.26|485.26|488.42|484.42|490.17|486.17|488.35|484.35|503
1611198600000|2021-01-21 03:10:00|488.44|484.44|489.01|485.01|489.65|485.65|488.22|484.22|507
1611198900000|2021-01-21 03:15:00|489|485|488.13|484.13|489|485|487.55|483.55|361
1611199200000|2021-01-21 03:20:00|488.16|484.16|485.2|481.2|489.34|485.34|484.6|480.6|685
1611199500000|2021-01-21 03:25:00|485.21|481.21|485.92|481.92|486.09|482.09|484.94|480.94|496
1611199800000|2021-01-21 03:30:00|485.91|481.91|483.64|479.64|487.74|483.74|483.54|479.54|692
1611200100000|2021-01-21 03:35:00|483.62|479.62|484.02|480.02|484.22|480.22|483.32|479.32|458
1611200400000|2021-01-21 03:40:00|484.01|480.01|485.95|481.95|486.07|482.07|483.99|479.99|530
1611200700000|2021-01-21 03:45:00|485.94|481.94|487.17|483.17|487.24|483.24|484.93|480.93|463
1611201000000|2021-01-21 03:50:00|487.16|483.16|487.03|483.03|487.63|483.63|486.47|482.47|377
1611201300000|2021-01-21 03:55:00|487.05|483.05|487.01|483.01|487.71|483.71|486.89|482.89|354
1611201600000|2021-01-21 04:00:00|487.03|483.03|488.26|484.26|489.1|485.1|485.88|481.88|400
1611201900000|2021-01-21 04:05:00|488.28|484.28|487.5|483.5|488.29|484.29|487.33|483.33|521
1611202200000|2021-01-21 04:10:00|487.51|483.51|487.7|483.7|488.27|484.27|487|483|457
1611202500000|2021-01-21 04:15:00|487.71|483.71|487.56|483.56|488.4|484.4|486.85|482.85|348
1611202800000|2021-01-21 04:20:00|487.55|483.55|487.98|483.98|488.17|484.17|487.25|483.25|348
1611203100000|2021-01-21 04:25:00|488.01|484.01|488.34|484.34|488.55|484.55|487.59|483.59|452
1611203400000|2021-01-21 04:30:00|488.33|484.33|489.09|485.09|489.12|485.12|487.91|483.91|511
1611203700000|2021-01-21 04:35:00|489.1|485.1|485.58|481.58|489.1|485.1|485.41|481.41|589
1611204000000|2021-01-21 04:40:00|485.59|481.59|482.34|478.34|485.74|481.74|482.23|478.23|562
1611204300000|2021-01-21 04:45:00|482.33|478.33|481.14|477.14|483.27|479.27|479.69|475.69|832
1611204600000|2021-01-21 04:50:00|481.15|477.15|477.54|473.54|481.15|477.15|477.19|473.19|721
1611204900000|2021-01-21 04:55:00|477.52|473.52|477.01|473.01|479.73|475.73|476.03|472.03|639
1611205200000|2021-01-21 05:00:00|477.04|473.04|475.95|471.95|479.12|475.12|475.75|471.75|632
1611205500000|2021-01-21 05:05:00|475.92|471.92|476.85|472.85|477.85|473.85|474.79|470.79|622
1611205800000|2021-01-21 05:10:00|476.88|472.88|478.75|474.75|479.11|475.11|476.69|472.69|499
1611206100000|2021-01-21 05:15:00|478.73|474.73|475.5|471.5|479.07|475.07|475.5|471.5|520
1611206400000|2021-01-21 05:20:00|475.46|471.46|477.83|473.83|477.93|473.93|474.24|470.24|628
1611206700000|2021-01-21 05:25:00|477.76|473.76|475.04|471.04|478.46|474.46|475.02|471.02|608
1611207000000|2021-01-21 05:30:00|475.05|471.05|479.41|475.41|479.41|475.41|475.05|471.05|586
1611207300000|2021-01-21 05:35:00|479.4|475.4|477.84|473.84|479.4|475.4|477.62|473.62|477
1611207600000|2021-01-21 05:40:00|477.82|473.82|479.27|475.27|479.46|475.46|477.82|473.82|585
1611207900000|2021-01-21 05:45:00|479.28|475.28|480.14|476.14|480.14|476.14|478.92|474.92|477
1611208200000|2021-01-21 05:50:00|480.05|476.05|479.72|475.72|480.17|476.17|478.85|474.85|584
1611208500000|2021-01-21 05:55:00|479.73|475.73|480.53|476.53|480.89|476.89|479.57|475.57|419
1611208800000|2021-01-21 06:00:00|480.51|476.51|483.52|479.52|483.52|479.52|480.44|476.44|526
1611209100000|2021-01-21 06:05:00|483.55|479.55|481.87|477.87|483.76|479.76|481.51|477.51|654
1611209400000|2021-01-21 06:10:00|481.84|477.84|482.25|478.25|482.83|478.83|481.47|477.47|669
1611209700000|2021-01-21 06:15:00|482.15|478.15|482.52|478.52|483.23|479.23|481.4|477.4|579
1611210000000|2021-01-21 06:20:00|482.51|478.51|482.03|478.03|483.05|479.05|481.51|477.51|620
1611210300000|2021-01-21 06:25:00|481.98|477.98|482|478|482.11|478.11|481.59|477.59|503
1611210600000|2021-01-21 06:30:00|482.02|478.02|482.56|478.56|482.75|478.75|481.33|477.33|447
1611210900000|2021-01-21 06:35:00|482.6|478.6|482.62|478.62|483.08|479.08|482.3|478.3|517
1611211200000|2021-01-21 06:40:00|482.66|478.66|482.77|478.77|482.8|478.8|481.61|477.61|497
1611211500000|2021-01-21 06:45:00|482.73|478.73|482.35|478.35|482.74|478.74|482.18|478.18|400
1611211800000|2021-01-21 06:50:00|482.36|478.36|482.97|478.97|483.64|479.64|482|478|486
1611212100000|2021-01-21 06:55:00|482.96|478.96|481.83|477.83|483.04|479.04|481.78|477.78|461
1611212400000|2021-01-21 07:00:00|481.84|477.84|483.47|479.47|484.53|480.53|481.82|477.82|449
1611212700000|2021-01-21 07:05:00|483.49|479.49|482.11|478.11|483.79|479.79|481.6|477.6|415
1611213000000|2021-01-21 07:10:00|482.25|478.25|481.74|477.74|482.62|478.62|481.57|477.57|520
1611213300000|2021-01-21 07:15:00|481.69|477.69|481.49|477.49|482.46|478.46|481.41|477.41|416
1611213600000|2021-01-21 07:20:00|481.48|477.48|482.47|478.47|482.48|478.48|480.42|476.42|441
1611213900000|2021-01-21 07:25:00|482.52|478.52|484.2|480.2|484.91|480.91|482.48|478.48|554
1611214200000|2021-01-21 07:30:00|484.18|480.18|484.15|480.15|484.82|480.82|484.15|480.15|375
1611214500000|2021-01-21 07:35:00|484.17|480.17|481.52|477.52|484.54|480.54|481.04|477.04|530
1611214800000|2021-01-21 07:40:00|481.56|477.56|481.83|477.83|481.91|477.91|481.24|477.24|475
1611215100000|2021-01-21 07:45:00|481.82|477.82|482.06|478.06|482.36|478.36|481.7|477.7|496
1611215400000|2021-01-21 07:50:00|482.02|478.02|481.62|477.62|482.17|478.17|481.41|477.41|422
1611215700000|2021-01-21 07:55:00|481.61|477.61|481.37|477.37|481.65|477.65|481.13|477.13|400
1611216000000|2021-01-21 08:00:00|481.39|477.39|481.06|477.06|481.43|477.43|479.33|475.33|510
1611216300000|2021-01-21 08:05:00|481.11|477.11|477.33|473.33|481.26|477.26|477.24|473.24|586
1611216600000|2021-01-21 08:10:00|477.29|473.29|476.7|472.7|477.65|473.65|476.66|472.66|521
1611216900000|2021-01-21 08:15:00|476.67|472.67|476.5|472.5|477.36|473.36|475.74|471.74|633
1611217200000|2021-01-21 08:20:00|476.49|472.49|474.8|470.8|476.54|472.54|474.44|470.44|551
1611217500000|2021-01-21 08:25:00|474.79|470.79|476.81|472.81|477.36|473.36|474.7|470.7|595
1611217800000|2021-01-21 08:30:00|476.82|472.82|474.68|470.68|476.82|472.82|473.37|469.37|741
1611218100000|2021-01-21 08:35:00|474.67|470.67|472.28|468.28|474.86|470.86|471.87|467.87|711
1611218400000|2021-01-21 08:40:00|472.27|468.27|471.39|467.39|474.39|470.39|470.87|466.87|845
1611218700000|2021-01-21 08:45:00|471.42|467.42|470.41|466.41|472.66|468.66|470.29|466.29|812
1611219000000|2021-01-21 08:50:00|470.36|466.36|465.25|461.25|471.35|467.35|464.46|460.46|942
1611219300000|2021-01-21 08:55:00|465.19|461.19|460.25|456.25|465.25|461.25|459.28|455.28|968
1611219600000|2021-01-21 09:00:00|460.26|456.26|463.11|459.11|464.08|460.08|458.5|454.5|954
1611219900000|2021-01-21 09:05:00|463.1|459.1|460.29|456.29|463.1|459.1|459.05|455.05|908
1611220200000|2021-01-21 09:10:00|460.3|456.3|456.35|452.35|461.18|457.18|455.6|451.6|867
1611220500000|2021-01-21 09:15:00|456.38|452.38|459.35|455.35|459.36|455.36|454.43|450.43|884
1611220800000|2021-01-21 09:20:00|459.34|455.34|462.36|458.36|462.44|458.44|458.24|454.24|812
1611221100000|2021-01-21 09:25:00|462.37|458.37|456.4|452.4|462.44|458.44|456.39|452.39|841
1611221400000|2021-01-21 09:30:00|456.39|452.39|455.12|451.12|457.38|453.38|455.02|451.02|945
1611221700000|2021-01-21 09:35:00|455.08|451.08|456.38|452.38|456.5|452.5|452.09|448.09|928
1611222000000|2021-01-21 09:40:00|456.34|452.34|458.6|454.6|459.54|455.54|455.59|451.59|896
1611222300000|2021-01-21 09:45:00|458.51|454.51|458.15|454.15|460.05|456.05|457.86|453.86|740
1611222600000|2021-01-21 09:50:00|457.97|453.97|460.69|456.69|460.7|456.7|456.24|452.24|777
1611222900000|2021-01-21 09:55:00|460.66|456.66|457.78|453.78|460.72|456.72|457.75|453.75|716
1611223200000|2021-01-21 10:00:00|457.77|453.77|456.7|452.7|457.93|453.93|455.19|451.19|826
1611223500000|2021-01-21 10:05:00|456.67|452.67|454.96|450.96|458.36|454.36|454.61|450.61|796
1611223800000|2021-01-21 10:10:00|454.94|450.94|450.32|446.32|455.13|451.13|447.69|443.69|892
1611224100000|2021-01-21 10:15:00|450.3|446.3|444.18|440.18|450.4|446.4|442.67|438.67|909
1611224400000|2021-01-21 10:20:00|444.04|440.04|447.82|443.82|448.66|444.66|443|439|917
1611224700000|2021-01-21 10:25:00|447.85|443.85|452.21|448.21|452.23|448.23|447.57|443.57|869
1611225000000|2021-01-21 10:30:00|452.19|448.19|455.68|451.68|455.68|451.68|451.57|447.57|840
1611225300000|2021-01-21 10:35:00|455.69|451.69|455.93|451.93|456.19|452.19|454.43|450.43|786
1611225600000|2021-01-21 10:40:00|455.94|451.94|454.48|450.48|456.24|452.24|453.4|449.4|698
1611225900000|2021-01-21 10:45:00|454.51|450.51|455.8|451.8|455.81|451.81|453.59|449.59|632
1611226200000|2021-01-21 10:50:00|455.81|451.81|455.61|451.61|456.5|452.5|455.44|451.44|514
1611226500000|2021-01-21 10:55:00|455.62|451.62|454.43|450.43|456.25|452.25|453.93|449.93|636
1611226800000|2021-01-21 11:00:00|454.44|450.44|453.06|449.06|454.44|450.44|450.35|446.35|815
1611227100000|2021-01-21 11:05:00|453.08|449.08|456.65|452.65|456.93|452.93|453|449|699
1611227400000|2021-01-21 11:10:00|456.64|452.64|454.22|450.22|456.65|452.65|453.93|449.93|753
1611227700000|2021-01-21 11:15:00|454.24|450.24|454.46|450.46|454.96|450.96|452.77|448.77|774
1611228000000|2021-01-21 11:20:00|454.47|450.47|451.65|447.65|454.47|450.47|451.12|447.12|671
1611228300000|2021-01-21 11:25:00|451.66|447.66|450.23|446.23|451.66|447.66|449.93|445.93|810
1611228600000|2021-01-21 11:30:00|450.21|446.21|452.19|448.19|452.73|448.73|449.29|445.29|788
1611228900000|2021-01-21 11:35:00|452.17|448.17|453.08|449.08|453.25|449.25|450.45|446.45|820
1611229200000|2021-01-21 11:40:00|453.06|449.06|453.88|449.88|453.91|449.91|450.39|446.39|767
1611229500000|2021-01-21 11:45:00|453.89|449.89|454.44|450.44|454.97|450.97|452.66|448.66|755
1611229800000|2021-01-21 11:50:00|454.43|450.43|451.48|447.48|454.67|450.67|451.27|447.27|759
1611230100000|2021-01-21 11:55:00|451.47|447.47|446.84|442.84|451.87|447.87|446.14|442.14|775
1611230400000|2021-01-21 12:00:00|446.83|442.83|442.04|438.04|447.29|443.29|442.02|438.02|887
1611230700000|2021-01-21 12:05:00|442.05|438.05|438.78|434.78|442.05|438.05|438.26|434.26|980
1611231000000|2021-01-21 12:10:00|438.65|434.65|437.78|433.78|441.7|437.7|436.42|432.42|955
1611231300000|2021-01-21 12:15:00|437.77|433.77|445.67|441.67|445.74|441.74|437.15|433.15|963
1611231600000|2021-01-21 12:20:00|445.68|441.68|446.33|442.33|446.88|442.88|443.29|439.29|882
1611231900000|2021-01-21 12:25:00|446.24|442.24|444.52|440.52|446.5|442.5|444.08|440.08|778
1611232200000|2021-01-21 12:30:00|444.41|440.41|450.23|446.23|450.78|446.78|443.97|439.97|881
1611232500000|2021-01-21 12:35:00|450.27|446.27|452.63|448.63|453.11|449.11|450.03|446.03|774
1611232800000|2021-01-21 12:40:00|452.64|448.64|454.92|450.92|454.93|450.93|452.2|448.2|715
1611233100000|2021-01-21 12:45:00|454.91|450.91|453.52|449.52|455.1|451.1|453.49|449.49|717
1611233400000|2021-01-21 12:50:00|453.53|449.53|455.83|451.83|455.89|451.89|453.31|449.31|738
1611233700000|2021-01-21 12:55:00|455.84|451.84|453.51|449.51|455.84|451.84|453.43|449.43|656
1611234000000|2021-01-21 13:00:00|453.52|449.52|451.7|447.7|453.67|449.67|451.41|447.41|767
1611234300000|2021-01-21 13:05:00|451.77|447.77|453.62|449.62|455.67|451.67|451.75|447.75|706
1611234600000|2021-01-21 13:10:00|453.64|449.64|455.74|451.74|455.78|451.78|451.6|447.6|715
1611234900000|2021-01-21 13:15:00|455.73|451.73|457.07|453.07|457.58|453.58|455.03|451.03|667
1611235200000|2021-01-21 13:20:00|457.04|453.04|453.53|449.53|457.07|453.07|453.29|449.29|732
1611235500000|2021-01-21 13:25:00|453.51|449.51|455.37|451.37|455.56|451.56|452.47|448.47|557
1611235800000|2021-01-21 13:30:00|455.36|451.36|455.23|451.23|457.21|453.21|454.53|450.53|657
1611236100000|2021-01-21 13:35:00|455.22|451.22|453.18|449.18|455.3|451.3|453.12|449.12|550
1611236400000|2021-01-21 13:40:00|453.17|449.17|453.46|449.46|454.62|450.62|452.99|448.99|539
1611236700000|2021-01-21 13:45:00|453.48|449.48|452.87|448.87|455|451|452.59|448.59|688
1611237000000|2021-01-21 13:50:00|452.85|448.85|452.79|448.79|453.75|449.75|452.59|448.59|655
1611237300000|2021-01-21 13:55:00|452.77|448.77|451.31|447.31|452.81|448.81|451.15|447.15|612
1611237600000|2021-01-21 14:00:00|451.35|447.35|452.64|448.64|453.23|449.23|451.06|447.06|665
1611237900000|2021-01-21 14:05:00|452.63|448.63|447.9|443.9|453.43|449.43|447.83|443.83|706
1611238200000|2021-01-21 14:10:00|447.89|443.89|446.91|442.91|447.9|443.9|446.22|442.22|850
1611238500000|2021-01-21 14:15:00|446.89|442.89|451.08|447.08|453.01|449.01|446.7|442.7|828
1611238800000|2021-01-21 14:20:00|451.07|447.07|447.51|443.51|451.07|447.07|446.53|442.53|784
1611239100000|2021-01-21 14:25:00|447.52|443.52|446.92|442.92|448.78|444.78|445.59|441.59|816
1611239400000|2021-01-21 14:30:00|446.9|442.9|448.28|444.28|450.6|446.6|446.4|442.4|868
1611239700000|2021-01-21 14:35:00|448.26|444.26|445.9|441.9|448.26|444.26|443.37|439.37|875
1611240000000|2021-01-21 14:40:00|445.97|441.97|442.99|438.99|445.97|441.97|441.59|437.59|839
1611240300000|2021-01-21 14:45:00|443|439|448.66|444.66|449.51|445.51|442.58|438.58|862
1611240600000|2021-01-21 14:50:00|448.65|444.65|445.64|441.64|448.73|444.73|445.31|441.31|682
1611240900000|2021-01-21 14:55:00|445.65|441.65|442.98|438.98|445.86|441.86|442.14|438.14|888
1611241200000|2021-01-21 15:00:00|443.03|439.03|446.5|442.5|446.77|442.77|441.05|437.05|889
1611241500000|2021-01-21 15:05:00|446.51|442.51|448.87|444.87|449.05|445.05|445.61|441.61|582
1611241800000|2021-01-21 15:10:00|448.8|444.8|450.3|446.3|451.64|447.64|448.8|444.8|581
1611242100000|2021-01-21 15:15:00|450.29|446.29|449.82|445.82|451.91|447.91|449.6|445.6|850
1611242400000|2021-01-21 15:20:00|449.78|445.78|449.33|445.33|450.55|446.55|448.56|444.56|834
1611242700000|2021-01-21 15:25:00|449.28|445.28|445.15|441.15|449.48|445.48|445.05|441.05|793
1611243000000|2021-01-21 15:30:00|445.17|441.17|446.1|442.1|446.17|442.17|443.73|439.73|812
1611243300000|2021-01-21 15:35:00|446.08|442.08|444.47|440.47|449.48|445.48|444.45|440.45|885
1611243600000|2021-01-21 15:40:00|444.39|440.39|445.41|441.41|446.1|442.1|443.79|439.79|852
1611243900000|2021-01-21 15:45:00|445.43|441.43|444.38|440.38|447.69|443.69|444.37|440.37|758
1611244200000|2021-01-21 15:50:00|444.37|440.37|442.4|438.4|444.37|440.37|442.32|438.32|815
1611244500000|2021-01-21 15:55:00|442.38|438.38|440.37|436.37|442.43|438.43|439.24|435.24|711
1611244800000|2021-01-21 16:00:00|440.4|436.4|446.06|442.06|446.39|442.39|435.57|431.57|841
1611245100000|2021-01-21 16:05:00|446.09|442.09|447.35|443.35|449.33|445.33|445.66|441.66|913
1611245400000|2021-01-21 16:10:00|447.38|443.38|448.12|444.12|448.18|444.18|445.45|441.45|735
1611245700000|2021-01-21 16:15:00|448.08|444.08|447.02|443.02|448.51|444.51|446.92|442.92|713
1611246000000|2021-01-21 16:20:00|446.98|442.98|445.43|441.43|447.18|443.18|445.06|441.06|820
1611246300000|2021-01-21 16:25:00|445.44|441.44|444.35|440.35|445.8|441.8|443.37|439.37|777
1611246600000|2021-01-21 16:30:00|444.34|440.34|442.53|438.53|446.59|442.59|442.26|438.26|693
1611246900000|2021-01-21 16:35:00|442.54|438.54|441.56|437.56|442.65|438.65|441.21|437.21|756
1611247200000|2021-01-21 16:40:00|441.55|437.55|437.91|433.91|441.72|437.72|437.37|433.37|822
1611247500000|2021-01-21 16:45:00|437.9|433.9|437.63|433.63|440.13|436.13|437.01|433.01|769
1611247800000|2021-01-21 16:50:00|437.64|433.64|436.4|432.4|438.81|434.81|433.9|429.9|798
1611248100000|2021-01-21 16:55:00|436.21|432.21|431.44|427.44|436.32|432.32|431|427|929
1611248400000|2021-01-21 17:00:00|431.45|427.45|435.16|431.16|435.98|431.98|430.89|426.89|873
1611248700000|2021-01-21 17:05:00|435.14|431.14|438.31|434.31|438.71|434.71|433.93|429.93|815
1611249000000|2021-01-21 17:10:00|438.27|434.27|437.33|433.33|440.02|436.02|437.11|433.11|838
1611249300000|2021-01-21 17:15:00|437.32|433.32|435.19|431.19|437.58|433.58|434.62|430.62|802
1611249600000|2021-01-21 17:20:00|435.17|431.17|436.44|432.44|436.78|432.78|434.19|430.19|843
1611249900000|2021-01-21 17:25:00|436.45|432.45|439.6|435.6|440.27|436.27|436.18|432.18|819
1611250200000|2021-01-21 17:30:00|439.51|435.51|439.02|435.02|440.13|436.13|438.8|434.8|619
1611250500000|2021-01-21 17:35:00|439|435|439.44|435.44|439.52|435.52|436.85|432.85|559
1611250800000|2021-01-21 17:40:00|439.52|435.52|442.05|438.05|443.13|439.13|439.51|435.51|863
1611251100000|2021-01-21 17:45:00|442.04|438.04|441.31|437.31|442.91|438.91|440.84|436.84|823
1611251400000|2021-01-21 17:50:00|441.28|437.28|441.39|437.39|441.99|437.99|440.57|436.57|764
1611251700000|2021-01-21 17:55:00|441.41|437.41|441.86|437.86|442.04|438.04|440.96|436.96|611
1611252000000|2021-01-21 18:00:00|441.89|437.89|436.85|432.85|442.06|438.06|436.78|432.78|697
1611252300000|2021-01-21 18:05:00|436.84|432.84|437.04|433.04|437.99|433.99|436.69|432.69|672
1611252600000|2021-01-21 18:10:00|437.08|433.08|439.07|435.07|439.35|435.35|436.92|432.92|622
1611252900000|2021-01-21 18:15:00|439.05|435.05|436.96|432.96|439.36|435.36|436.69|432.69|759
1611253200000|2021-01-21 18:20:00|436.98|432.98|439.28|435.28|439.29|435.29|436.33|432.33|784
1611253500000|2021-01-21 18:25:00|439.26|435.26|439.82|435.82|441.1|437.1|438.99|434.99|660
1611253800000|2021-01-21 18:30:00|439.83|435.83|437.21|433.21|440.35|436.35|436.8|432.8|578
1611254100000|2021-01-21 18:35:00|437.22|433.22|440.12|436.12|440.73|436.73|436.97|432.97|689
1611254400000|2021-01-21 18:40:00|440.11|436.11|438.64|434.64|440.29|436.29|437.85|433.85|707
1611254700000|2021-01-21 18:45:00|438.68|434.68|437.39|433.39|441.59|437.59|437.3|433.3|762
1611255000000|2021-01-21 18:50:00|437.34|433.34|437.1|433.1|437.66|433.66|436.34|432.34|759
1611255300000|2021-01-21 18:55:00|437.09|433.09|438.9|434.9|440.78|436.78|436.97|432.97|766
1611255600000|2021-01-21 19:00:00|438.89|434.89|436.32|432.32|438.94|434.94|435.39|431.39|706
1611255900000|2021-01-21 19:05:00|436.3|432.3|438.37|434.37|438.71|434.71|435.82|431.82|653
1611256200000|2021-01-21 19:10:00|438.38|434.38|440.31|436.31|440.36|436.36|438.38|434.38|515
1611256500000|2021-01-21 19:15:00|440.28|436.28|443.65|439.65|444.09|440.09|439.82|435.82|714
1611256800000|2021-01-21 19:20:00|443.64|439.64|443.64|439.64|444.29|440.29|443.27|439.27|626
1611257100000|2021-01-21 19:25:00|443.65|439.65|444.92|440.92|444.96|440.96|443.35|439.35|602
1611257400000|2021-01-21 19:30:00|444.93|440.93|444.63|440.63|444.93|440.93|443.68|439.68|605
1611257700000|2021-01-21 19:35:00|444.64|440.64|445.4|441.4|445.78|441.78|444.12|440.12|371
1611258000000|2021-01-21 19:40:00|445.31|441.31|446.4|442.4|446.92|442.92|444.68|440.68|381
1611258300000|2021-01-21 19:45:00|446.37|442.37|446.65|442.65|447.14|443.14|445.16|441.16|441
1611258600000|2021-01-21 19:50:00|446.64|442.64|446.63|442.63|447.14|443.14|446.03|442.03|371
1611258900000|2021-01-21 19:55:00|446.64|442.64|446.74|442.74|447.42|443.42|445.98|441.98|373
1611259200000|2021-01-21 20:00:00|446.73|442.73|443.61|439.61|446.78|442.78|443.59|439.59|387
1611259500000|2021-01-21 20:05:00|443.6|439.6|444.33|440.33|444.69|440.69|443.55|439.55|337
1611259800000|2021-01-21 20:10:00|444.2|440.2|444.24|440.24|444.68|440.68|443.48|439.48|331
1611260100000|2021-01-21 20:15:00|444.22|440.22|444.85|440.85|445.45|441.45|443.63|439.63|287
1611260400000|2021-01-21 20:20:00|444.86|440.86|443.8|439.8|445.07|441.07|443.74|439.74|272
1611260700000|2021-01-21 20:25:00|443.79|439.79|443.89|439.89|444.18|440.18|442.89|438.89|386
1611261000000|2021-01-21 20:30:00|443.88|439.88|443.96|439.96|444.52|440.52|443.67|439.67|456
1611261300000|2021-01-21 20:35:00|443.95|439.95|445.45|441.45|445.45|441.45|443.69|439.69|359
1611261600000|2021-01-21 20:40:00|445.44|441.44|443.85|439.85|445.98|441.98|443.85|439.85|614
1611261900000|2021-01-21 20:45:00|443.86|439.86|444.89|440.89|445|441|443.85|439.85|498
1611262200000|2021-01-21 20:50:00|444.91|440.91|443.97|439.97|446.47|442.47|443.53|439.53|609
1611262500000|2021-01-21 20:55:00|443.94|439.94|441.15|437.15|444.27|440.27|441|437|678
1611262800000|2021-01-21 21:00:00|441.17|437.17|444.95|440.95|445.21|441.21|441.02|437.02|541
1611263100000|2021-01-21 21:05:00|444.96|440.96|445.72|441.72|447.11|443.11|444.25|440.25|764
1611263400000|2021-01-21 21:10:00|445.68|441.68|444.47|440.47|446.17|442.17|444.17|440.17|763
1611263700000|2021-01-21 21:15:00|444.48|440.48|446.21|442.21|446.45|442.45|443.94|439.94|661
1611264000000|2021-01-21 21:20:00|446.16|442.16|447.06|443.06|447.23|443.23|446.08|442.08|690
1611264300000|2021-01-21 21:25:00|447.05|443.05|445.03|441.03|447.22|443.22|444.9|440.9|381
1611264600000|2021-01-21 21:30:00|445.04|441.04|442.95|438.95|445.04|441.04|442.54|438.54|485
1611264900000|2021-01-21 21:35:00|442.94|438.94|442.93|438.93|443.66|439.66|442.22|438.22|610
1611265200000|2021-01-21 21:40:00|442.98|438.98|443.81|439.81|443.89|439.89|442.64|438.64|580
1611265500000|2021-01-21 21:45:00|443.8|439.8|440.39|436.39|443.81|439.81|439.54|435.54|622
1611265800000|2021-01-21 21:50:00|440.44|436.44|438.43|434.43|441.26|437.26|437.76|433.76|808
1611266100000|2021-01-21 21:55:00|438.41|434.41|437.56|433.56|439.25|435.25|437.48|433.48|657
1611266400000|2021-01-21 22:00:00|437.55|433.55|432.22|428.22|437.69|433.69|431.1|427.1|712
1611266700000|2021-01-21 22:05:00|432.28|428.28|429.86|425.86|432.28|428.28|429.83|425.83|656
1611267000000|2021-01-21 22:10:00|429.87|425.87|428.53|424.53|430.11|426.11|427.95|423.95|525
1611267300000|2021-01-21 22:15:00|428.52|424.52|428.97|424.97|431.32|427.32|428.06|424.06|533
1611267600000|2021-01-21 22:20:00|428.98|424.98|425.82|421.82|429.78|425.78|425.82|421.82|646
1611267900000|2021-01-21 22:25:00|425.81|421.81|414.85|410.85|425.81|421.81|414.85|410.85|542
1611268200000|2021-01-21 22:30:00|414.93|410.93|413.98|409.98|417.58|413.58|412.25|408.25|619
1611268500000|2021-01-21 22:35:00|414|410|411.31|407.31|415.58|411.58|407.3|403.3|956
1611268800000|2021-01-21 22:40:00|411.36|407.36|416.73|412.73|417.15|413.15|409.66|405.66|951
1611269100000|2021-01-21 22:45:00|416.81|412.81|420.68|416.68|420.68|416.68|416.77|412.77|809
1611269400000|2021-01-21 22:50:00|420.69|416.69|423.4|419.4|423.8|419.8|420.65|416.65|856
1611269700000|2021-01-21 22:55:00|423.38|419.38|423.85|419.85|424.17|420.17|422.54|418.54|827
1611270000000|2021-01-21 23:00:00|423.79|419.79|430.59|426.59|430.67|426.67|423.79|419.79|855
1611270300000|2021-01-21 23:05:00|430.6|426.6|428.05|424.05|430.6|426.6|428.03|424.03|899
1611270600000|2021-01-21 23:10:00|428|424|424.11|420.11|429.19|425.19|424.11|420.11|841
1611270900000|2021-01-21 23:15:00|424.05|420.05|427.83|423.83|429.6|425.6|424.05|420.05|872
1611271200000|2021-01-21 23:20:00|427.82|423.82|426.75|422.75|429.12|425.12|426.08|422.08|810
1611271500000|2021-01-21 23:25:00|426.76|422.76|425.44|421.44|427.58|423.58|424.76|420.76|800
1611271800000|2021-01-21 23:30:00|425.46|421.46|425.73|421.73|427.9|423.9|425.42|421.42|861
1611272100000|2021-01-21 23:35:00|425.72|421.72|428.82|424.82|429.05|425.05|425.31|421.31|837
1611272400000|2021-01-21 23:40:00|428.83|424.83|425.81|421.81|430.19|426.19|425.65|421.65|829
1611272700000|2021-01-21 23:45:00|425.63|421.63|424.46|420.46|426.19|422.19|424.22|420.22|876
1611273000000|2021-01-21 23:50:00|424.47|420.47|420.73|416.73|424.49|420.49|420.6|416.6|882
1611273300000|2021-01-21 23:55:00|420.63|416.63|420.25|416.25|421.73|417.73|418.66|414.66|947
1611273600000|2021-01-22 00:00:00|420.23|416.23|415.03|411.03|420.54|416.54|414.31|410.31|950
1611273900000|2021-01-22 00:05:00|415.01|411.01|416.7|412.7|417.83|413.83|414.4|410.4|879
1611274200000|2021-01-22 00:10:00|416.68|412.68|414.6|410.6|419.54|415.54|414.57|410.57|893
1611274500000|2021-01-22 00:15:00|414.61|410.61|411.71|407.71|414.61|410.61|411.64|407.64|849
1611274800000|2021-01-22 00:20:00|411.7|407.7|406.44|402.44|412.95|408.95|406.44|402.44|937
1611275100000|2021-01-22 00:25:00|406.27|402.27|400.05|396.05|406.27|402.27|395.22|391.22|920
1611275400000|2021-01-22 00:30:00|399.99|395.99|398.58|394.58|400.31|396.31|394.27|390.27|989
1611275700000|2021-01-22 00:35:00|398.59|394.59|406.3|402.3|406.3|402.3|397.69|393.69|997
1611276000000|2021-01-22 00:40:00|406.33|402.33|408.47|404.47|410.69|406.69|406.33|402.33|953
1611276300000|2021-01-22 00:45:00|408.53|404.53|410.99|406.99|411.43|407.43|404|400|922
1611276600000|2021-01-22 00:50:00|410.96|406.96|409.55|405.55|412.65|408.65|409.21|405.21|940
1611276900000|2021-01-22 00:55:00|409.6|405.6|406.14|402.14|411.49|407.49|406.12|402.12|868
1611277200000|2021-01-22 01:00:00|406.13|402.13|405.81|401.81|408.56|404.56|404.17|400.17|840
1611277500000|2021-01-22 01:05:00|405.78|401.78|403.41|399.41|406.74|402.74|403.37|399.37|819
1611277800000|2021-01-22 01:10:00|403.38|399.38|400.32|396.32|403.39|399.39|400.32|396.32|901
1611278100000|2021-01-22 01:15:00|400.31|396.31|397.87|393.87|401.6|397.6|396.81|392.81|887
1611278400000|2021-01-22 01:20:00|397.88|393.88|402.58|398.58|403.82|399.82|397.85|393.85|907
1611278700000|2021-01-22 01:25:00|402.74|398.74|406.15|402.15|406.88|402.88|402.53|398.53|892
1611279000000|2021-01-22 01:30:00|406.12|402.12|408.35|404.35|408.75|404.75|405.21|401.21|799
1611279300000|2021-01-22 01:35:00|408.37|404.37|408.99|404.99|409.22|405.22|407.12|403.12|859
1611279600000|2021-01-22 01:40:00|408.98|404.98|411.34|407.34|411.82|407.82|408.18|404.18|857
1611279900000|2021-01-22 01:45:00|411.28|407.28|410.33|406.33|411.54|407.54|408.45|404.45|828
1611280200000|2021-01-22 01:50:00|410.29|406.29|411.65|407.65|412.85|408.85|410.17|406.17|863
1611280500000|2021-01-22 01:55:00|411.63|407.63|411.49|407.49|412.84|408.84|411|407|803
1611280800000|2021-01-22 02:00:00|411.51|407.51|414.05|410.05|415.16|411.16|411.51|407.51|776
1611281100000|2021-01-22 02:05:00|414.06|410.06|411.02|407.02|414.09|410.09|410.17|406.17|773
1611281400000|2021-01-22 02:10:00|411|407|416.12|412.12|416.6|412.6|410.94|406.94|771
1611281700000|2021-01-22 02:15:00|416.09|412.09|413.57|409.57|416.77|412.77|413.38|409.38|825
1611282000000|2021-01-22 02:20:00|413.45|409.45|413.71|409.71|415.95|411.95|413.26|409.26|709
1611282300000|2021-01-22 02:25:00|413.62|409.62|416.7|412.7|417.15|413.15|413.51|409.51|757
1611282600000|2021-01-22 02:30:00|416.69|412.69|416.21|412.21|417.75|413.75|414.37|410.37|846
1611282900000|2021-01-22 02:35:00|416.17|412.17|417.38|413.38|417.78|413.78|415.44|411.44|874
1611283200000|2021-01-22 02:40:00|417.46|413.46|416.33|412.33|418.43|414.43|415.97|411.97|743
1611283500000|2021-01-22 02:45:00|416.29|412.29|415.54|411.54|417.44|413.44|415.43|411.43|667
1611283800000|2021-01-22 02:50:00|415.52|411.52|418.78|414.78|418.84|414.84|415.17|411.17|616
1611284100000|2021-01-22 02:55:00|418.73|414.73|422.07|418.07|422.57|418.57|418.03|414.03|620
1611284400000|2021-01-22 03:00:00|422.05|418.05|417.39|413.39|422.22|418.22|417.3|413.3|842
1611284700000|2021-01-22 03:05:00|417.4|413.4|417.73|413.73|417.94|413.94|416.39|412.39|721
1611285000000|2021-01-22 03:10:00|417.72|413.72|417.57|413.57|417.96|413.96|416.99|412.99|616
1611285300000|2021-01-22 03:15:00|417.58|413.58|414.76|410.76|417.59|413.59|414.47|410.47|686
1611285600000|2021-01-22 03:20:00|414.72|410.72|415.2|411.2|415.47|411.47|413.71|409.71|671
1611285900000|2021-01-22 03:25:00|415.21|411.21|416.89|412.89|416.92|412.92|414.91|410.91|653
1611286200000|2021-01-22 03:30:00|416.92|412.92|416.7|412.7|417.41|413.41|416.37|412.37|711
1611286500000|2021-01-22 03:35:00|416.69|412.69|415.99|411.99|416.75|412.75|414.78|410.78|621
1611286800000|2021-01-22 03:40:00|416.01|412.01|417.18|413.18|417.18|413.18|415.64|411.64|685
1611287100000|2021-01-22 03:45:00|417.2|413.2|416.57|412.57|417.24|413.24|415.8|411.8|582
1611287400000|2021-01-22 03:50:00|416.55|412.55|418.98|414.98|418.99|414.99|415.91|411.91|769
1611287700000|2021-01-22 03:55:00|418.99|414.99|416.48|412.48|419.05|415.05|416.01|412.01|717
1611288000000|2021-01-22 04:00:00|416.38|412.38|418.48|414.48|418.5|414.5|416.35|412.35|693
1611288300000|2021-01-22 04:05:00|418.47|414.47|422.35|418.35|422.48|418.48|418.47|414.47|737
1611288600000|2021-01-22 04:10:00|422.37|418.37|426.02|422.02|426.13|422.13|422.11|418.11|647
1611288900000|2021-01-22 04:15:00|426.03|422.03|426|422|426.53|422.53|424.4|420.4|673
1611289200000|2021-01-22 04:20:00|425.92|421.92|425.23|421.23|425.94|421.94|424.08|420.08|724
1611289500000|2021-01-22 04:25:00|425.3|421.3|424.31|420.31|425.3|421.3|423.66|419.66|646
1611289800000|2021-01-22 04:30:00|424.54|420.54|422.51|418.51|426.18|422.18|422.51|418.51|695
1611290100000|2021-01-22 04:35:00|422.41|418.41|422.72|418.72|422.75|418.75|421.18|417.18|644
1611290400000|2021-01-22 04:40:00|422.71|418.71|421.76|417.76|423.18|419.18|421.68|417.68|604
1611290700000|2021-01-22 04:45:00|421.77|417.77|422.55|418.55|422.89|418.89|420.53|416.53|656
1611291000000|2021-01-22 04:50:00|422.57|418.57|420.29|416.29|422.85|418.85|419.54|415.54|682
1611291300000|2021-01-22 04:55:00|420.34|416.34|420.7|416.7|420.8|416.8|419.59|415.59|537
1611291600000|2021-01-22 05:00:00|420.74|416.74|418.19|414.19|420.96|416.96|417.95|413.95|585
1611291900000|2021-01-22 05:05:00|418.2|414.2|419.47|415.47|419.76|415.76|418.09|414.09|482
1611292200000|2021-01-22 05:10:00|419.46|415.46|418.98|414.98|419.46|415.46|417.01|413.01|565
1611292500000|2021-01-22 05:15:00|419|415|418.41|414.41|420.52|416.52|418.38|414.38|496
1611292800000|2021-01-22 05:20:00|418.4|414.4|420.77|416.77|420.8|416.8|417.78|413.78|668
1611293100000|2021-01-22 05:25:00|420.78|416.78|422.61|418.61|422.68|418.68|420.08|416.08|639
1611293400000|2021-01-22 05:30:00|422.6|418.6|424.98|420.98|425.15|421.15|422.6|418.6|662
1611293700000|2021-01-22 05:35:00|424.97|420.97|426.06|422.06|426.6|422.6|424.9|420.9|629
1611294000000|2021-01-22 05:40:00|426.07|422.07|425.46|421.46|426.14|422.14|425.28|421.28|623
1611294300000|2021-01-22 05:45:00|425.43|421.43|426.11|422.11|426.15|422.15|424.28|420.28|642
1611294600000|2021-01-22 05:50:00|426.09|422.09|425.39|421.39|426.14|422.14|425.26|421.26|586
1611294900000|2021-01-22 05:55:00|425.41|421.41|424.95|420.95|426.01|422.01|424.06|420.06|645
1611295200000|2021-01-22 06:00:00|424.96|420.96|423.61|419.61|425.9|421.9|423.61|419.61|681
1611295500000|2021-01-22 06:05:00|423.6|419.6|421.52|417.52|423.75|419.75|421.46|417.46|691
1611295800000|2021-01-22 06:10:00|421.5|417.5|421.86|417.86|422.68|418.68|421.44|417.44|576
1611296100000|2021-01-22 06:15:00|421.83|417.83|422.79|418.79|422.95|418.95|421.54|417.54|564
1611296400000|2021-01-22 06:20:00|422.8|418.8|425.83|421.83|425.83|421.83|422.8|418.8|556
1611296700000|2021-01-22 06:25:00|425.86|421.86|426.75|422.75|427.31|423.31|425.86|421.86|570
1611297000000|2021-01-22 06:30:00|426.76|422.76|422.63|418.63|427.35|423.35|422.63|418.63|622
1611297300000|2021-01-22 06:35:00|422.62|418.62|423.86|419.86|424.62|420.62|421.86|417.86|665
1611297600000|2021-01-22 06:40:00|423.85|419.85|424.87|420.87|426.92|422.92|423.82|419.82|641
1611297900000|2021-01-22 06:45:00|424.86|420.86|422.24|418.24|424.99|420.99|421.97|417.97|640
1611298200000|2021-01-22 06:50:00|422.28|418.28|423.18|419.18|424.24|420.24|422.23|418.23|612
1611298500000|2021-01-22 06:55:00|423.21|419.21|423.52|419.52|425.08|421.08|421.14|417.14|690
1611298800000|2021-01-22 07:00:00|423.51|419.51|426.87|422.87|427.03|423.03|423.3|419.3|723
1611299100000|2021-01-22 07:05:00|426.88|422.88|425.45|421.45|427.04|423.04|425.06|421.06|670
1611299400000|2021-01-22 07:10:00|425.44|421.44|425.25|421.25|426.01|422.01|424.93|420.93|567
1611299700000|2021-01-22 07:15:00|425.26|421.26|423.93|419.93|425.62|421.62|423.92|419.92|574
1611300000000|2021-01-22 07:20:00|423.96|419.96|422.5|418.5|424.24|420.24|422.42|418.42|498
1611300300000|2021-01-22 07:25:00|422.51|418.51|420.26|416.26|422.55|418.55|420.26|416.26|545
1611300600000|2021-01-22 07:30:00|420.27|416.27|419.67|415.67|421.89|417.89|419.58|415.58|763
1611300900000|2021-01-22 07:35:00|419.79|415.79|417.27|413.27|419.79|415.79|417.18|413.18|727
1611301200000|2021-01-22 07:40:00|417.29|413.29|416.07|412.07|418.6|414.6|415.54|411.54|725
1611301500000|2021-01-22 07:45:00|416.06|412.06|416.65|412.65|417.96|413.96|414.39|410.39|670
1611301800000|2021-01-22 07:50:00|416.71|412.71|415.19|411.19|417.74|413.74|414.65|410.65|708
1611302100000|2021-01-22 07:55:00|415.17|411.17|416.11|412.11|416.11|412.11|414.32|410.32|534
1611302400000|2021-01-22 08:00:00|416.16|412.16|416.25|412.25|418.71|414.71|416.15|412.15|371
1611302700000|2021-01-22 08:05:00|416.21|412.21|412.79|408.79|416.83|412.83|412.54|408.54|658
1611303000000|2021-01-22 08:10:00|412.8|408.8|416.53|412.53|416.6|412.6|412.8|408.8|797
1611303300000|2021-01-22 08:15:00|416.55|412.55|416.15|412.15|417.74|413.74|416.15|412.15|605
1611303600000|2021-01-22 08:20:00|416|412|415.59|411.59|416.57|412.57|413.67|409.67|822
1611303900000|2021-01-22 08:25:00|415.55|411.55|416.75|412.75|416.91|412.91|415.37|411.37|753
1611304200000|2021-01-22 08:30:00|416.79|412.79|419.4|415.4|419.74|415.74|416.4|412.4|622
1611304500000|2021-01-22 08:35:00|419.38|415.38|420.13|416.13|420.68|416.68|419.06|415.06|729
1611304800000|2021-01-22 08:40:00|420.14|416.14|420.57|416.57|420.59|416.59|419.18|415.18|669
1611305100000|2021-01-22 08:45:00|420.59|416.59|418.34|414.34|420.59|416.59|418.12|414.12|672
1611305400000|2021-01-22 08:50:00|418.35|414.35|421.98|417.98|422.5|418.5|418.28|414.28|731
1611305700000|2021-01-22 08:55:00|421.97|417.97|423.31|419.31|423.41|419.41|421.86|417.86|754
1611306000000|2021-01-22 09:00:00|423.34|419.34|424.63|420.63|425.03|421.03|423.31|419.31|621
1611306300000|2021-01-22 09:05:00|424.61|420.61|423.01|419.01|424.66|420.66|422.57|418.57|538
1611306600000|2021-01-22 09:10:00|422.98|418.98|425.48|421.48|425.98|421.98|421.95|417.95|797
1611306900000|2021-01-22 09:15:00|425.49|421.49|422.6|418.6|425.49|421.49|422.58|418.58|761
1611307200000|2021-01-22 09:20:00|422.58|418.58|423.19|419.19|423.68|419.68|422.31|418.31|763
1611307500000|2021-01-22 09:25:00|423.18|419.18|426.38|422.38|426.38|422.38|422.72|418.72|629
1611307800000|2021-01-22 09:30:00|426.4|422.4|426.29|422.29|426.55|422.55|423.99|419.99|706
1611308100000|2021-01-22 09:35:00|426.3|422.3|424.72|420.72|426.41|422.41|424.28|420.28|716
1611308400000|2021-01-22 09:40:00|424.7|420.7|425.54|421.54|427.25|423.25|424.59|420.59|604
1611308700000|2021-01-22 09:45:00|425.56|421.56|425.66|421.66|426.48|422.48|425.11|421.11|472
1611309000000|2021-01-22 09:50:00|425.68|421.68|428.6|424.6|428.6|424.6|425.59|421.59|634
1611309300000|2021-01-22 09:55:00|428.62|424.62|427.1|423.1|429.65|425.65|426.8|422.8|681
1611309600000|2021-01-22 10:00:00|427.09|423.09|427.33|423.33|427.99|423.99|426.47|422.47|695
1611309900000|2021-01-22 10:05:00|427.28|423.28|431.69|427.69|431.69|427.69|427.13|423.13|785
1611310200000|2021-01-22 10:10:00|431.7|427.7|433.28|429.28|434.74|430.74|431.7|427.7|821
1611310500000|2021-01-22 10:15:00|433.25|429.25|429.37|425.37|434.12|430.12|429.16|425.16|752
1611310800000|2021-01-22 10:20:00|429.38|425.38|428.29|424.29|429.71|425.71|427.19|423.19|821
1611311100000|2021-01-22 10:25:00|428.31|424.31|427.16|423.16|428.31|424.31|426.06|422.06|696
1611311400000|2021-01-22 10:30:00|427.18|423.18|427.65|423.65|428.05|424.05|426.22|422.22|573
1611311700000|2021-01-22 10:35:00|427.63|423.63|428.69|424.69|429.56|425.56|427.27|423.27|480
1611312000000|2021-01-22 10:40:00|428.68|424.68|429.01|425.01|429.17|425.17|426.65|422.65|787
1611312300000|2021-01-22 10:45:00|429.02|425.02|430.46|426.46|430.48|426.48|427.67|423.67|739
1611312600000|2021-01-22 10:50:00|430.47|426.47|430.51|426.51|430.85|426.85|427.91|423.91|762
1611312900000|2021-01-22 10:55:00|430.52|426.52|432.05|428.05|432.48|428.48|430.05|426.05|698
1611313200000|2021-01-22 11:00:00|432.04|428.04|432.95|428.95|433.07|429.07|431.62|427.62|800
1611313500000|2021-01-22 11:05:00|432.92|428.92|434.97|430.97|435.27|431.27|432.79|428.79|762
1611313800000|2021-01-22 11:10:00|434.93|430.93|434.7|430.7|435.06|431.06|433.88|429.88|666
1611314100000|2021-01-22 11:15:00|434.71|430.71|435.68|431.68|435.7|431.7|434.52|430.52|563
1611314400000|2021-01-22 11:20:00|435.65|431.65|434.6|430.6|435.7|431.7|434.05|430.05|644
1611314700000|2021-01-22 11:25:00|434.58|430.58|434.31|430.31|435.33|431.33|433.85|429.85|636
1611315000000|2021-01-22 11:30:00|434.38|430.38|434.72|430.72|435.49|431.49|434.01|430.01|698
1611315300000|2021-01-22 11:35:00|434.71|430.71|431.24|427.24|434.91|430.91|431.17|427.17|775
1611315600000|2021-01-22 11:40:00|431.23|427.23|431.61|427.61|432.17|428.17|431.14|427.14|655
1611315900000|2021-01-22 11:45:00|431.64|427.64|432.56|428.56|432.93|428.93|431.48|427.48|608
1611316200000|2021-01-22 11:50:00|432.53|428.53|431.17|427.17|432.58|428.58|430.15|426.15|716
1611316500000|2021-01-22 11:55:00|431.15|427.15|432.21|428.21|432.43|428.43|430.5|426.5|739
1611316800000|2021-01-22 12:00:00|432.18|428.18|435.91|431.91|437.09|433.09|432.18|428.18|787
1611317100000|2021-01-22 12:05:00|435.92|431.92|434.75|430.75|435.97|431.97|433.17|429.17|687
1611317400000|2021-01-22 12:10:00|434.72|430.72|432.95|428.95|434.77|430.77|432.01|428.01|633
1611317700000|2021-01-22 12:15:00|433.01|429.01|433.6|429.6|434.4|430.4|433|429|810
1611318000000|2021-01-22 12:20:00|433.57|429.57|434.94|430.94|434.94|430.94|433.06|429.06|640
1611318300000|2021-01-22 12:25:00|434.95|430.95|433.78|429.78|435.08|431.08|433.67|429.67|637
1611318600000|2021-01-22 12:30:00|433.77|429.77|436.43|432.43|436.43|432.43|433.65|429.65|745
1611318900000|2021-01-22 12:35:00|436.44|432.44|434.69|430.69|436.56|432.56|434.29|430.29|601
1611319200000|2021-01-22 12:40:00|434.71|430.71|431.77|427.77|434.74|430.74|431.48|427.48|613
1611319500000|2021-01-22 12:45:00|431.78|427.78|430.85|426.85|432.33|428.33|430.69|426.69|647
1611319800000|2021-01-22 12:50:00|430.86|426.86|432.12|428.12|432.56|428.56|430.86|426.86|587
1611320100000|2021-01-22 12:55:00|432.11|428.11|432.89|428.89|433.1|429.1|431.51|427.51|451
1611320400000|2021-01-22 13:00:00|432.85|428.85|434.33|430.33|434.43|430.43|431.01|427.01|646
1611320700000|2021-01-22 13:05:00|434.34|430.34|434.75|430.75|434.95|430.95|433.5|429.5|706
1611321000000|2021-01-22 13:10:00|434.76|430.76|435.59|431.59|436.01|432.01|434.39|430.39|629
1611321300000|2021-01-22 13:15:00|435.57|431.57|436.67|432.67|436.78|432.78|435.57|431.57|560
1611321600000|2021-01-22 13:20:00|436.66|432.66|435.37|431.37|436.66|432.66|435.02|431.02|470
1611321900000|2021-01-22 13:25:00|435.38|431.38|438.07|434.07|439.13|435.13|434.95|430.95|662
1611322200000|2021-01-22 13:30:00|438.09|434.09|437.64|433.64|438.88|434.88|436.6|432.6|688
1611322500000|2021-01-22 13:35:00|437.63|433.63|437.99|433.99|437.99|433.99|436.69|432.69|672
1611322800000|2021-01-22 13:40:00|437.97|433.97|439.06|435.06|439.24|435.24|437.81|433.81|453
1611323100000|2021-01-22 13:45:00|439.07|435.07|438.42|434.42|439.69|435.69|438.41|434.41|512
1611323400000|2021-01-22 13:50:00|438.41|434.41|438.1|434.1|438.52|434.52|437.45|433.45|336
1611323700000|2021-01-22 13:55:00|438.11|434.11|437.58|433.58|438.36|434.36|436.82|432.82|325
1611324000000|2021-01-22 14:00:00|437.57|433.57|439.51|435.51|439.51|435.51|437.57|433.57|403
1611324300000|2021-01-22 14:05:00|439.5|435.5|439.77|435.77|440.06|436.06|437.39|433.39|487
1611324600000|2021-01-22 14:10:00|439.78|435.78|439.06|435.06|439.8|435.8|439.03|435.03|475
1611324900000|2021-01-22 14:15:00|439.05|435.05|438.95|434.95|439.59|435.59|438.23|434.23|412
1611325200000|2021-01-22 14:20:00|438.83|434.83|439.32|435.32|439.97|435.97|438.71|434.71|544
1611325500000|2021-01-22 14:25:00|439.33|435.33|440.98|436.98|441.63|437.63|439.33|435.33|430
1611325800000|2021-01-22 14:30:00|440.99|436.99|439.55|435.55|441.19|437.19|439.31|435.31|385
1611326100000|2021-01-22 14:35:00|439.56|435.56|440.03|436.03|440.23|436.23|439.45|435.45|409
1611326400000|2021-01-22 14:40:00|440.05|436.05|440.44|436.44|440.46|436.46|439.4|435.4|341
1611326700000|2021-01-22 14:45:00|440.45|436.45|442.06|438.06|442.23|438.23|440.45|436.45|458
1611327000000|2021-01-22 14:50:00|442.1|438.1|442.64|438.64|442.66|438.66|441.95|437.95|367
1611327300000|2021-01-22 14:55:00|442.65|438.65|446.87|442.87|447.51|443.51|442.56|438.56|581
1611327600000|2021-01-22 15:00:00|446.86|442.86|448.36|444.36|448.36|444.36|446.14|442.14|636
1611327900000|2021-01-22 15:05:00|448.41|444.41|450.66|446.66|451.13|447.13|447.87|443.87|575
1611328200000|2021-01-22 15:10:00|450.64|446.64|450.51|446.51|450.65|446.65|449.62|445.62|608
1611328500000|2021-01-22 15:15:00|450.52|446.52|449.65|445.65|450.88|446.88|449.24|445.24|490
1611328800000|2021-01-22 15:20:00|449.59|445.59|446.6|442.6|449.66|445.66|446.4|442.4|483
1611329100000|2021-01-22 15:25:00|446.33|442.33|445.92|441.92|446.91|442.91|445.74|441.74|372
1611329400000|2021-01-22 15:30:00|445.93|441.93|443.97|439.97|446.56|442.56|443.93|439.93|334
1611329700000|2021-01-22 15:35:00|443.96|439.96|443.89|439.89|444.69|440.69|443.41|439.41|359
1611330000000|2021-01-22 15:40:00|443.87|439.87|444.03|440.03|444.63|440.63|443.85|439.85|298
1611330300000|2021-01-22 15:45:00|444.02|440.02|444.66|440.66|446.42|442.42|444.02|440.02|309
1611330600000|2021-01-22 15:50:00|444.5|440.5|444.94|440.94|445.21|441.21|444.45|440.45|219
1611330900000|2021-01-22 15:55:00|444.95|440.95|446.94|442.94|447.71|443.71|444.7|440.7|383
1611331200000|2021-01-22 16:00:00|447.09|443.09|447.44|443.44|449.4|445.4|446.94|442.94|357
1611331500000|2021-01-22 16:05:00|447.45|443.45|445.29|441.29|447.97|443.97|445.24|441.24|227
1611331800000|2021-01-22 16:10:00|445.21|441.21|440.69|436.69|445.62|441.62|440|436|526
1611332100000|2021-01-22 16:15:00|440.68|436.68|443.14|439.14|443.14|439.14|440.44|436.44|538
1611332400000|2021-01-22 16:20:00|443.13|439.13|446.71|442.71|447.07|443.07|443.09|439.09|536
1611332700000|2021-01-22 16:25:00|446.74|442.74|448.97|444.97|449.05|445.05|446.03|442.03|536
1611333000000|2021-01-22 16:30:00|448.95|444.95|448.24|444.24|449.05|445.05|446.44|442.44|508
1611333300000|2021-01-22 16:35:00|448.23|444.23|448.3|444.3|448.74|444.74|447.42|443.42|454
1611333600000|2021-01-22 16:40:00|448.33|444.33|447.14|443.14|448.4|444.4|447.1|443.1|515
1611333900000|2021-01-22 16:45:00|447.18|443.18|445.78|441.78|447.26|443.26|445.57|441.57|558
1611334200000|2021-01-22 16:50:00|445.79|441.79|443.27|439.27|446.2|442.2|442.85|438.85|612
1611334500000|2021-01-22 16:55:00|443.28|439.28|443.19|439.19|444.74|440.74|442.63|438.63|706
1611334800000|2021-01-22 17:00:00|443.16|439.16|443.77|439.77|443.86|439.86|443.09|439.09|556
1611335100000|2021-01-22 17:05:00|443.79|439.79|444.11|440.11|444.6|440.6|443.34|439.34|522
1611335400000|2021-01-22 17:10:00|444.12|440.12|445.27|441.27|445.65|441.65|444.09|440.09|472
1611335700000|2021-01-22 17:15:00|445.22|441.22|443.8|439.8|445.57|441.57|443.8|439.8|500
1611336000000|2021-01-22 17:20:00|443.82|439.82|441.86|437.86|444.94|440.94|441.82|437.82|618
1611336300000|2021-01-22 17:25:00|441.87|437.87|442.38|438.38|442.8|438.8|441.48|437.48|590
1611336600000|2021-01-22 17:30:00|442.39|438.39|442.29|438.29|444.14|440.14|441.72|437.72|610
1611336900000|2021-01-22 17:35:00|442.43|438.43|442.58|438.58|443.33|439.33|441.64|437.64|602
1611337200000|2021-01-22 17:40:00|442.53|438.53|441.56|437.56|442.89|438.89|441.41|437.41|752
1611337500000|2021-01-22 17:45:00|441.57|437.57|442.29|438.29|442.36|438.36|440.82|436.82|617
1611337800000|2021-01-22 17:50:00|442.3|438.3|443.2|439.2|443.5|439.5|442.3|438.3|535
1611338100000|2021-01-22 17:55:00|443.19|439.19|443.6|439.6|443.8|439.8|442.55|438.55|447
1611338400000|2021-01-22 18:00:00|443.63|439.63|441.61|437.61|444.63|440.63|441.45|437.45|529
1611338700000|2021-01-22 18:05:00|441.59|437.59|443.46|439.46|445.77|441.77|441.55|437.55|600
1611339000000|2021-01-22 18:10:00|443.55|439.55|442.59|438.59|444.09|440.09|442.49|438.49|483
1611339300000|2021-01-22 18:15:00|442.54|438.54|444.81|440.81|445.12|441.12|441.53|437.53|607
1611339600000|2021-01-22 18:20:00|444.84|440.84|443.61|439.61|444.9|440.9|443.1|439.1|507
1611339900000|2021-01-22 18:25:00|443.67|439.67|443.14|439.14|444.12|440.12|443.12|439.12|430
1611340200000|2021-01-22 18:30:00|443.12|439.12|443.79|439.79|444.59|440.59|443.12|439.12|472
1611340500000|2021-01-22 18:35:00|443.8|439.8|445.66|441.66|446.14|442.14|443.8|439.8|677
1611340800000|2021-01-22 18:40:00|445.6|441.6|446.85|442.85|447.28|443.28|445.33|441.33|636
1611341100000|2021-01-22 18:45:00|446.84|442.84|447.21|443.21|447.41|443.41|446.45|442.45|473
1611341400000|2021-01-22 18:50:00|447.22|443.22|447.27|443.27|447.43|443.43|446.11|442.11|561
1611341700000|2021-01-22 18:55:00|447.26|443.26|449.56|445.56|449.64|445.64|447.19|443.19|518
1611342000000|2021-01-22 19:00:00|449.55|445.55|449.04|445.04|449.65|445.65|448.47|444.47|435
1611342300000|2021-01-22 19:05:00|449.05|445.05|449.26|445.26|449.5|445.5|448.56|444.56|343
1611342600000|2021-01-22 19:10:00|449.27|445.27|449.84|445.84|450.05|446.05|448.79|444.79|308
1611342900000|2021-01-22 19:15:00|449.87|445.87|449.08|445.08|450.06|446.06|448.32|444.32|471
1611343200000|2021-01-22 19:20:00|449.06|445.06|451.33|447.33|451.59|447.59|449.06|445.06|430
1611343500000|2021-01-22 19:25:00|451.34|447.34|451.46|447.46|452.52|448.52|450.24|446.24|469
1611343800000|2021-01-22 19:30:00|451.49|447.49|452.93|448.93|452.93|448.93|451.49|447.49|425
1611344100000|2021-01-22 19:35:00|452.9|448.9|451.64|447.64|452.9|448.9|451.48|447.48|414
1611344400000|2021-01-22 19:40:00|451.65|447.65|451.35|447.35|452.49|448.49|451.35|447.35|393
1611344700000|2021-01-22 19:45:00|451.36|447.36|451.49|447.49|452.28|448.28|451.28|447.28|408
1611345000000|2021-01-22 19:50:00|451.48|447.48|451.15|447.15|452.63|448.63|450.88|446.88|474
1611345300000|2021-01-22 19:55:00|451.14|447.14|451.07|447.07|451.49|447.49|450.78|446.78|367
1611345600000|2021-01-22 20:00:00|451.08|447.08|449.99|445.99|451.84|447.84|449.82|445.82|468
1611345900000|2021-01-22 20:05:00|450|446|447.44|443.44|450.5|446.5|447.13|443.13|462
1611346200000|2021-01-22 20:10:00|447.48|443.48|448.58|444.58|448.7|444.7|447.25|443.25|457
1611346500000|2021-01-22 20:15:00|448.57|444.57|449.01|445.01|449.2|445.2|448.12|444.12|425
1611346800000|2021-01-22 20:20:00|449.02|445.02|449.42|445.42|449.51|445.51|448.79|444.79|396
1611347100000|2021-01-22 20:25:00|449.44|445.44|450.26|446.26|450.43|446.43|449.35|445.35|591
1611347400000|2021-01-22 20:30:00|450.25|446.25|449.68|445.68|450.31|446.31|449.02|445.02|471
1611347700000|2021-01-22 20:35:00|449.67|445.67|448.66|444.66|449.68|445.68|448.49|444.49|476
1611348000000|2021-01-22 20:40:00|448.67|444.67|447.6|443.6|448.67|444.67|447.52|443.52|434
1611348300000|2021-01-22 20:45:00|447.75|443.75|446.74|442.74|448.83|444.83|446.42|442.42|540
1611348600000|2021-01-22 20:50:00|446.73|442.73|446.42|442.42|447.72|443.72|446.36|442.36|597
1611348900000|2021-01-22 20:55:00|446.21|442.21|447.53|443.53|448|444|446.18|442.18|495
1611349200000|2021-01-22 21:00:00|447.5|443.5|447.86|443.86|447.98|443.98|447.25|443.25|384
1611349500000|2021-01-22 21:05:00|447.87|443.87|447.61|443.61|448.75|444.75|447.36|443.36|531
1611349800000|2021-01-22 21:10:00|447.62|443.62|447.98|443.98|448.68|444.68|447.57|443.57|533
1611350100000|2021-01-22 21:15:00|447.96|443.96|447.72|443.72|447.98|443.98|446.14|442.14|647
1611350400000|2021-01-22 21:20:00|447.73|443.73|448.4|444.4|448.48|444.48|447.27|443.27|564
1611350700000|2021-01-22 21:25:00|448.39|444.39|448.1|444.1|448.51|444.51|447.47|443.47|443
1611351000000|2021-01-22 21:30:00|448.09|444.09|447.6|443.6|448.43|444.43|447.31|443.31|557
1611351300000|2021-01-22 21:35:00|447.58|443.58|448.2|444.2|448.43|444.43|447.52|443.52|605
1611351600000|2021-01-22 21:40:00|448.23|444.23|447.5|443.5|448.27|444.27|447.49|443.49|470
1611351900000|2021-01-22 21:45:00|447.49|443.49|445.68|441.68|447.53|443.53|445.66|441.66|593
1611352200000|2021-01-22 21:50:00|445.69|441.69|444.91|440.91|445.7|441.7|444.31|440.31|707
1611352500000|2021-01-22 21:55:00|444.92|440.92|445.35|441.35|445.82|441.82|444.52|440.52|314
1611388800000|2021-01-23 08:00:00|443.6|439.6|439.79|435.79|444.18|440.18|439.77|435.77|594
1611389100000|2021-01-23 08:05:00|439.82|435.82|440.56|436.56|440.7|436.7|439.42|435.42|511
1611389400000|2021-01-23 08:10:00|440.57|436.57|440.67|436.67|441.14|437.14|439.8|435.8|561
1611389700000|2021-01-23 08:15:00|440.63|436.63|441.38|437.38|441.67|437.67|439.83|435.83|528
1611390000000|2021-01-23 08:20:00|441.37|437.37|441.75|437.75|442.07|438.07|441.28|437.28|549
1611390300000|2021-01-23 08:25:00|441.77|437.77|442.82|438.82|443.12|439.12|441.76|437.76|598
1611390600000|2021-01-23 08:30:00|442.81|438.81|442.95|438.95|443.04|439.04|441.89|437.89|570
1611390900000|2021-01-23 08:35:00|442.98|438.98|441.83|437.83|442.98|438.98|441.69|437.69|556
1611391200000|2021-01-23 08:40:00|441.82|437.82|441.52|437.52|441.98|437.98|440.63|436.63|490
1611391500000|2021-01-23 08:45:00|441.55|437.55|440.46|436.46|441.56|437.56|440.41|436.41|476
1611391800000|2021-01-23 08:50:00|440.45|436.45|439.71|435.71|440.59|436.59|438.84|434.84|511
1611392100000|2021-01-23 08:55:00|439.72|435.72|442.97|438.97|443.57|439.57|439.72|435.72|634
1611392400000|2021-01-23 09:00:00|443.07|439.07|443.22|439.22|444.18|440.18|442.91|438.91|602
1611392700000|2021-01-23 09:05:00|443.21|439.21|441.33|437.33|443.27|439.27|440.82|436.82|569
1611393000000|2021-01-23 09:10:00|441.35|437.35|440.1|436.1|441.39|437.39|439.91|435.91|475
1611393300000|2021-01-23 09:15:00|440.09|436.09|441.37|437.37|441.6|437.6|438.87|434.87|584
1611393600000|2021-01-23 09:20:00|441.36|437.36|439.3|435.3|441.36|437.36|439.04|435.04|721
1611393900000|2021-01-23 09:25:00|439.27|435.27|436.57|432.57|439.51|435.51|436.33|432.33|635
1611394200000|2021-01-23 09:30:00|436.56|432.56|437.49|433.49|437.7|433.7|436.11|432.11|742
1611394500000|2021-01-23 09:35:00|437.48|433.48|438.01|434.01|438.08|434.08|437.01|433.01|646
1611394800000|2021-01-23 09:40:00|438.06|434.06|437.78|433.78|438.32|434.32|436.88|432.88|588
1611395100000|2021-01-23 09:45:00|437.77|433.77|438.23|434.23|438.67|434.67|437.33|433.33|524
1611395400000|2021-01-23 09:50:00|438.26|434.26|440.31|436.31|440.41|436.41|436.56|432.56|613
1611395700000|2021-01-23 09:55:00|440.3|436.3|437.91|433.91|440.67|436.67|435.8|431.8|865
1611396000000|2021-01-23 10:00:00|437.9|433.9|435.36|431.36|439.63|435.63|435.04|431.04|751
1611396300000|2021-01-23 10:05:00|435.33|431.33|435.12|431.12|435.45|431.45|434.55|430.55|729
1611396600000|2021-01-23 10:10:00|435.11|431.11|436.09|432.09|436.52|432.52|435.11|431.11|479
1611396900000|2021-01-23 10:15:00|436.1|432.1|436.17|432.17|436.64|432.64|435.77|431.77|634
1611397200000|2021-01-23 10:20:00|436.18|432.18|433.84|429.84|436.38|432.38|433.54|429.54|755
1611397500000|2021-01-23 10:25:00|433.83|429.83|432.12|428.12|434.4|430.4|431.8|427.8|769
1611397800000|2021-01-23 10:30:00|432.11|428.11|432|428|433.22|429.22|430.66|426.66|735
1611398100000|2021-01-23 10:35:00|432.02|428.02|431.45|427.45|432.5|428.5|430.89|426.89|687
1611398400000|2021-01-23 10:40:00|431.48|427.48|431.1|427.1|431.69|427.69|429.7|425.7|696
1611398700000|2021-01-23 10:45:00|431.09|427.09|431.91|427.91|432.67|428.67|430.99|426.99|583
1611399000000|2021-01-23 10:50:00|431.9|427.9|431.88|427.88|432.72|428.72|431.77|427.77|645
1611399300000|2021-01-23 10:55:00|431.87|427.87|432.7|428.7|432.7|428.7|431.65|427.65|564
1611399600000|2021-01-23 11:00:00|432.69|428.69|432.6|428.6|433.01|429.01|431.82|427.82|553
1611399900000|2021-01-23 11:05:00|432.59|428.59|432.03|428.03|434.15|430.15|431.99|427.99|564
1611400200000|2021-01-23 11:10:00|432.04|428.04|430.76|426.76|432.35|428.35|430.15|426.15|585
1611400500000|2021-01-23 11:15:00|430.75|426.75|426.83|422.83|430.75|426.75|426.18|422.18|794
1611400800000|2021-01-23 11:20:00|426.8|422.8|425.37|421.37|426.81|422.81|423.4|419.4|879
1611401100000|2021-01-23 11:25:00|425.39|421.39|423.23|419.23|425.93|421.93|423.23|419.23|772
1611401400000|2021-01-23 11:30:00|423.24|419.24|423.9|419.9|424.22|420.22|422.48|418.48|798
1611401700000|2021-01-23 11:35:00|423.93|419.93|424.92|420.92|424.98|420.98|423.93|419.93|729
1611402000000|2021-01-23 11:40:00|424.93|420.93|425.73|421.73|425.79|421.79|424.67|420.67|708
1611402300000|2021-01-23 11:45:00|425.82|421.82|426.03|422.03|426.27|422.27|425.07|421.07|652
1611402600000|2021-01-23 11:50:00|426.01|422.01|425.4|421.4|426.48|422.48|425.4|421.4|633
1611402900000|2021-01-23 11:55:00|425.41|421.41|423.61|419.61|425.41|421.41|423|419|758
1611403200000|2021-01-23 12:00:00|423.6|419.6|428.29|424.29|428.64|424.64|423|419|726
1611403500000|2021-01-23 12:05:00|428.3|424.3|427.57|423.57|429.02|425.02|427.32|423.32|618
1611403800000|2021-01-23 12:10:00|427.54|423.54|426.13|422.13|427.56|423.56|424.62|420.62|733
1611404100000|2021-01-23 12:15:00|426.27|422.27|426.08|422.08|427.3|423.3|425.67|421.67|740
1611404400000|2021-01-23 12:20:00|426.09|422.09|425.91|421.91|426.84|422.84|425.86|421.86|632
1611404700000|2021-01-23 12:25:00|425.92|421.92|425.26|421.26|426.65|422.65|424.9|420.9|646
1611405000000|2021-01-23 12:30:00|425.27|421.27|426.74|422.74|426.98|422.98|423.86|419.86|784
1611405300000|2021-01-23 12:35:00|426.75|422.75|426.35|422.35|427.09|423.09|425.81|421.81|633
1611405600000|2021-01-23 12:40:00|426.34|422.34|426.42|422.42|427.52|423.52|425.94|421.94|613
1611405900000|2021-01-23 12:45:00|426.4|422.4|427.16|423.16|427.24|423.24|425.65|421.65|602
1611406200000|2021-01-23 12:50:00|427.17|423.17|425.37|421.37|427.5|423.5|425.24|421.24|583
1611406500000|2021-01-23 12:55:00|425.36|421.36|424.45|420.45|425.8|421.8|424.44|420.44|702
1611406800000|2021-01-23 13:00:00|424.47|420.47|422.56|418.56|424.71|420.71|422.46|418.46|757
1611407100000|2021-01-23 13:05:00|422.55|418.55|422.41|418.41|423.57|419.57|421.33|417.33|721
1611407400000|2021-01-23 13:10:00|422.4|418.4|425.74|421.74|425.77|421.77|422.36|418.36|686
1611407700000|2021-01-23 13:15:00|425.73|421.73|427.68|423.68|427.99|423.99|425.47|421.47|764
1611408000000|2021-01-23 13:20:00|427.67|423.67|429.13|425.13|429.64|425.64|427.62|423.62|732
1611408300000|2021-01-23 13:25:00|429.12|425.12|428.94|424.94|429.32|425.32|428.6|424.6|551
1611408600000|2021-01-23 13:30:00|428.93|424.93|429.75|425.75|430.5|426.5|428.58|424.58|725
1611408900000|2021-01-23 13:35:00|429.74|425.74|429.7|425.7|430.18|426.18|429.2|425.2|557
1611409200000|2021-01-23 13:40:00|429.69|425.69|431.21|427.21|432.26|428.26|429.67|425.67|729
1611409500000|2021-01-23 13:45:00|431.19|427.19|431.48|427.48|432.02|428.02|431.19|427.19|686
1611409800000|2021-01-23 13:50:00|431.46|427.46|430.34|426.34|431.84|427.84|430.2|426.2|592
1611410100000|2021-01-23 13:55:00|430.33|426.33|429.84|425.84|430.38|426.38|429.44|425.44|617
1611410400000|2021-01-23 14:00:00|429.85|425.85|428.94|424.94|430.54|426.54|428.14|424.14|714
1611410700000|2021-01-23 14:05:00|428.95|424.95|429.27|425.27|430.14|426.14|428.94|424.94|645
1611411000000|2021-01-23 14:10:00|429.28|425.28|428.45|424.45|429.41|425.41|428.36|424.36|536
1611411300000|2021-01-23 14:15:00|428.39|424.39|428.17|424.17|428.91|424.91|428.09|424.09|585
1611411600000|2021-01-23 14:20:00|428.18|424.18|427.95|423.95|428.48|424.48|427.28|423.28|648
1611411900000|2021-01-23 14:25:00|427.92|423.92|429.73|425.73|430.94|426.94|427.85|423.85|647
1611412200000|2021-01-23 14:30:00|429.76|425.76|429.96|425.96|430.19|426.19|428.11|424.11|680
1611412500000|2021-01-23 14:35:00|429.97|425.97|430.5|426.5|431.14|427.14|429.97|425.97|726
1611412800000|2021-01-23 14:40:00|430.49|426.49|430.1|426.1|430.54|426.54|428.96|424.96|598
1611413100000|2021-01-23 14:45:00|430.12|426.12|429.61|425.61|430.34|426.34|429.26|425.26|560
1611413400000|2021-01-23 14:50:00|429.6|425.6|427.68|423.68|429.6|425.6|426.89|422.89|668
1611413700000|2021-01-23 14:55:00|427.67|423.67|427.44|423.44|429.4|425.4|427.22|423.22|641
1611414000000|2021-01-23 15:00:00|427.43|423.43|428.66|424.66|429.14|425.14|426.7|422.7|662
1611414300000|2021-01-23 15:05:00|428.7|424.7|430.81|426.81|430.88|426.88|428.57|424.57|633
1611414600000|2021-01-23 15:10:00|430.82|426.82|430.99|426.99|431.55|427.55|430.29|426.29|586
1611414900000|2021-01-23 15:15:00|431|427|431.43|427.43|431.98|427.98|430.79|426.79|593
1611415200000|2021-01-23 15:20:00|431.42|427.42|432.49|428.49|432.67|428.67|431.38|427.38|519
1611415500000|2021-01-23 15:25:00|432.48|428.48|432.03|428.03|432.49|428.49|431.56|427.56|488
1611415800000|2021-01-23 15:30:00|432.04|428.04|431.84|427.84|432.58|428.58|430.58|426.58|680
1611416100000|2021-01-23 15:35:00|431.83|427.83|433.7|429.7|433.72|429.72|431.42|427.42|596
1611416400000|2021-01-23 15:40:00|433.71|429.71|432.11|428.11|433.71|429.71|431.93|427.93|593
1611416700000|2021-01-23 15:45:00|432.12|428.12|431.04|427.04|432.55|428.55|430.57|426.57|597
1611417000000|2021-01-23 15:50:00|431.06|427.06|431.26|427.26|431.6|427.6|430.93|426.93|568
1611417300000|2021-01-23 15:55:00|431.25|427.25|430.55|426.55|432.35|428.35|430.2|426.2|660
1611417600000|2021-01-23 16:00:00|430.57|426.57|427.61|423.61|430.58|426.58|427.52|423.52|799
1611417900000|2021-01-23 16:05:00|427.52|423.52|427.44|423.44|428.37|424.37|427.01|423.01|646
1611418200000|2021-01-23 16:10:00|427.45|423.45|429.1|425.1|429.87|425.87|427.45|423.45|562
1611418500000|2021-01-23 16:15:00|429.09|425.09|431.89|427.89|432.39|428.39|429.09|425.09|528
1611418800000|2021-01-23 16:20:00|431.9|427.9|433.68|429.68|433.68|429.68|431.47|427.47|621
1611419100000|2021-01-23 16:25:00|433.7|429.7|432.42|428.42|433.7|429.7|432.39|428.39|652
1611419400000|2021-01-23 16:30:00|432.43|428.43|430.81|426.81|433.04|429.04|430.41|426.41|666
1611419700000|2021-01-23 16:35:00|430.8|426.8|431.66|427.66|433.17|429.17|430.76|426.76|647
1611420000000|2021-01-23 16:40:00|431.65|427.65|431.13|427.13|432.34|428.34|431.13|427.13|601
1611420300000|2021-01-23 16:45:00|431.12|427.12|430.09|426.09|431.9|427.9|429.73|425.73|545
1611420600000|2021-01-23 16:50:00|430.1|426.1|429.79|425.79|430.51|426.51|429.55|425.55|443
1611420900000|2021-01-23 16:55:00|429.8|425.8|429.8|425.8|430.49|426.49|429.58|425.58|501
1611421200000|2021-01-23 17:00:00|429.78|425.78|430.38|426.38|431.15|427.15|429.58|425.58|545
1611421500000|2021-01-23 17:05:00|430.37|426.37|430.38|426.38|430.49|426.49|429.98|425.98|384
1611421800000|2021-01-23 17:10:00|430.36|426.36|431.25|427.25|431.32|427.32|430.35|426.35|505
1611422100000|2021-01-23 17:15:00|431.24|427.24|430.83|426.83|431.32|427.32|430.03|426.03|492
1611422400000|2021-01-23 17:20:00|430.82|426.82|430.05|426.05|431.13|427.13|429.95|425.95|474
1611422700000|2021-01-23 17:25:00|430.07|426.07|431.5|427.5|431.73|427.73|430.04|426.04|527
1611423000000|2021-01-23 17:30:00|431.45|427.45|430.82|426.82|431.48|427.48|430.31|426.31|489
1611423300000|2021-01-23 17:35:00|430.8|426.8|431.49|427.49|432.29|428.29|430.8|426.8|537
1611423600000|2021-01-23 17:40:00|431.48|427.48|432.67|428.67|432.78|428.78|430.5|426.5|572
1611423900000|2021-01-23 17:45:00|432.65|428.65|431.47|427.47|433.11|429.11|431.08|427.08|696
1611424200000|2021-01-23 17:50:00|431.42|427.42|432.07|428.07|432.14|428.14|431.29|427.29|508
1611424500000|2021-01-23 17:55:00|432.08|428.08|432.53|428.53|433.55|429.55|431.8|427.8|572
1611424800000|2021-01-23 18:00:00|432.54|428.54|431.56|427.56|435|431|431.55|427.55|661
1611425100000|2021-01-23 18:05:00|431.57|427.57|432.22|428.22|433.31|429.31|431.55|427.55|621
1611425400000|2021-01-23 18:10:00|432.21|428.21|432.38|428.38|432.87|428.87|432.21|428.21|434
1611425700000|2021-01-23 18:15:00|432.37|428.37|433.38|429.38|433.38|429.38|432.24|428.24|485
1611426000000|2021-01-23 18:20:00|433.49|429.49|433.45|429.45|433.92|429.92|432.6|428.6|503
1611426300000|2021-01-23 18:25:00|433.46|429.46|430.78|426.78|434.14|430.14|429.74|425.74|725
1611426600000|2021-01-23 18:30:00|430.79|426.79|431.89|427.89|432.14|428.14|430.57|426.57|529
1611426900000|2021-01-23 18:35:00|431.88|427.88|431.37|427.37|432.37|428.37|431.37|427.37|418
1611427200000|2021-01-23 18:40:00|431.38|427.38|431.61|427.61|432.06|428.06|430.88|426.88|598
1611427500000|2021-01-23 18:45:00|431.65|427.65|432.02|428.02|432.35|428.35|431.24|427.24|448
1611427800000|2021-01-23 18:50:00|432.03|428.03|432.45|428.45|432.55|428.55|431.63|427.63|511
1611428100000|2021-01-23 18:55:00|432.46|428.46|432.87|428.87|432.91|428.91|432.29|428.29|430
1611428400000|2021-01-23 19:00:00|432.85|428.85|433.14|429.14|433.72|429.72|432.46|428.46|440
1611428700000|2021-01-23 19:05:00|433.13|429.13|433.64|429.64|433.73|429.73|433.09|429.09|371
1611429000000|2021-01-23 19:10:00|433.63|429.63|434.48|430.48|435.15|431.15|433.63|429.63|427
1611429300000|2021-01-23 19:15:00|434.54|430.54|435.35|431.35|435.48|431.48|434.04|430.04|509
1611429600000|2021-01-23 19:20:00|435.34|431.34|435.06|431.06|435.57|431.57|434.53|430.53|439
1611429900000|2021-01-23 19:25:00|435.07|431.07|434.94|430.94|435.21|431.21|434.69|430.69|451
1611430200000|2021-01-23 19:30:00|434.95|430.95|434.5|430.5|434.98|430.98|434.17|430.17|328
1611430500000|2021-01-23 19:35:00|434.49|430.49|434.34|430.34|434.72|430.72|433.78|429.78|491
1611430800000|2021-01-23 19:40:00|434.33|430.33|433.64|429.64|434.47|430.47|433.61|429.61|330
1611431100000|2021-01-23 19:45:00|433.62|429.62|436.09|432.09|436.24|432.24|433.47|429.47|591
1611431400000|2021-01-23 19:50:00|436.08|432.08|437.19|433.19|437.2|433.2|436.04|432.04|368
1611431700000|2021-01-23 19:55:00|437.2|433.2|436.87|432.87|437.29|433.29|436.78|432.78|291
1611432000000|2021-01-23 20:00:00|436.89|432.89|435.9|431.9|437.45|433.45|435.9|431.9|334
1611432300000|2021-01-23 20:05:00|435.92|431.92|435.7|431.7|436.41|432.41|434.43|430.43|595
1611432600000|2021-01-23 20:10:00|435.71|431.71|436.82|432.82|436.89|432.89|435.52|431.52|500
1611432900000|2021-01-23 20:15:00|436.84|432.84|436.73|432.73|437.05|433.05|436.66|432.66|346
1611433200000|2021-01-23 20:20:00|436.74|432.74|435.99|431.99|437.09|433.09|435.85|431.85|398
1611433500000|2021-01-23 20:25:00|436.04|432.04|436.08|432.08|436.45|432.45|435.13|431.13|565
1611433800000|2021-01-23 20:30:00|436.07|432.07|434.1|430.1|436.11|432.11|434.01|430.01|486
1611434100000|2021-01-23 20:35:00|434.09|430.09|434.83|430.83|435.9|431.9|434.05|430.05|553
1611434400000|2021-01-23 20:40:00|434.82|430.82|436.24|432.24|436.38|432.38|434.34|430.34|518
1611434700000|2021-01-23 20:45:00|436.27|432.27|435.55|431.55|436.27|432.27|435.27|431.27|437
1611435000000|2021-01-23 20:50:00|435.54|431.54|435.82|431.82|435.98|431.98|435.39|431.39|361
1611435300000|2021-01-23 20:55:00|435.81|431.81|435.71|431.71|436.17|432.17|435.61|431.61|446
1611435600000|2021-01-23 21:00:00|435.72|431.72|435.73|431.73|436.08|432.08|434.84|430.84|503
1611435900000|2021-01-23 21:05:00|435.74|431.74|434.71|430.71|435.75|431.75|434.43|430.43|442
1611436200000|2021-01-23 21:10:00|434.72|430.72|435.2|431.2|435.24|431.24|434.69|430.69|294
1611436500000|2021-01-23 21:15:00|435.19|431.19|435.78|431.78|435.79|431.79|434.95|430.95|359
1611436800000|2021-01-23 21:20:00|435.79|431.79|434.37|430.37|435.97|431.97|434.37|430.37|532
1611437100000|2021-01-23 21:25:00|434.36|430.36|433.96|429.96|434.36|430.36|433.02|429.02|444
1611437400000|2021-01-23 21:30:00|433.97|429.97|432.09|428.09|433.97|429.97|431.69|427.69|711
1611437700000|2021-01-23 21:35:00|432.07|428.07|434.11|430.11|434.35|430.35|431.67|427.67|586
1611438000000|2021-01-23 21:40:00|434.1|430.1|438.29|434.29|438.31|434.31|434.09|430.09|593
1611438300000|2021-01-23 21:45:00|438.39|434.39|438.54|434.54|438.92|434.92|437.78|433.78|662
1611438600000|2021-01-23 21:50:00|438.51|434.51|436.16|432.16|438.58|434.58|436.03|432.03|641
1611438900000|2021-01-23 21:55:00|436.15|432.15|434.88|430.88|436.15|432.15|434.87|430.87|336
1611439200000|2021-01-23 22:00:00|434.89|430.89|435.19|431.19|435.58|431.58|434.88|430.88|449
1611439500000|2021-01-23 22:05:00|435.18|431.18|436.2|432.2|436.2|432.2|434.85|430.85|329
1611439800000|2021-01-23 22:10:00|436.19|432.19|435.61|431.61|436.28|432.28|435.49|431.49|320
1611440100000|2021-01-23 22:15:00|435.62|431.62|435.1|431.1|435.67|431.67|435.09|431.09|160
1611440400000|2021-01-23 22:20:00|435.09|431.09|435.22|431.22|435.32|431.32|434.33|430.33|276
1611440700000|2021-01-23 22:25:00|435.17|431.17|434.58|430.58|435.44|431.44|434.53|430.53|321
1611441000000|2021-01-23 22:30:00|434.59|430.59|433.8|429.8|434.83|430.83|433.8|429.8|283
1611441300000|2021-01-23 22:35:00|433.81|429.81|432.06|428.06|434.88|430.88|431.79|427.79|543
1611441600000|2021-01-23 22:40:00|432.05|428.05|430.68|426.68|432.1|428.1|430.67|426.67|453
1611441900000|2021-01-23 22:45:00|430.7|426.7|431.58|427.58|431.67|427.67|430.65|426.65|386
1611442200000|2021-01-23 22:50:00|431.6|427.6|431.73|427.73|432.38|428.38|431.6|427.6|353
1611442500000|2021-01-23 22:55:00|431.75|427.75|432.61|428.61|432.85|428.85|431.75|427.75|481
1611442800000|2021-01-23 23:00:00|432.65|428.65|431.27|427.27|432.78|428.78|430.98|426.98|540
1611443100000|2021-01-23 23:05:00|431.28|427.28|433.74|429.74|434.17|430.17|431.28|427.28|532
1611443400000|2021-01-23 23:10:00|433.75|429.75|432.93|428.93|434.37|430.37|432.92|428.92|523
1611443700000|2021-01-23 23:15:00|432.94|428.94|434.74|430.74|434.78|430.78|432.68|428.68|575
1611444000000|2021-01-23 23:20:00|434.76|430.76|433.51|429.51|434.77|430.77|433.2|429.2|554
1611444300000|2021-01-23 23:25:00|433.54|429.54|433.3|429.3|433.61|429.61|433.07|429.07|507
1611444600000|2021-01-23 23:30:00|433.24|429.24|432.46|428.46|433.82|429.82|432.34|428.34|526
1611444900000|2021-01-23 23:35:00|432.45|428.45|431.27|427.27|433.5|429.5|430.98|426.98|617
1611445200000|2021-01-23 23:40:00|431.32|427.32|434.09|430.09|434.55|430.55|431.27|427.27|502
1611445500000|2021-01-23 23:45:00|434.11|430.11|433.81|429.81|434.13|430.13|431.81|427.81|566
1611445800000|2021-01-23 23:50:00|433.82|429.82|432.79|428.79|433.83|429.83|432.13|428.13|592
1611446100000|2021-01-23 23:55:00|432.75|428.75|433.52|429.52|433.74|429.74|432.48|428.48|520
1611446400000|2021-01-24 00:00:00|433.6|429.6|429.39|425.39|433.6|429.6|429.03|425.03|770
1611446700000|2021-01-24 00:05:00|429.38|425.38|433.51|429.51|433.51|429.51|428.19|424.19|657
1611447000000|2021-01-24 00:10:00|433.46|429.46|431.3|427.3|434.42|430.42|431|427|736
1611447300000|2021-01-24 00:15:00|431.29|427.29|429.92|425.92|432.35|428.35|429.54|425.54|813
1611447600000|2021-01-24 00:20:00|429.94|425.94|430.07|426.07|430.36|426.36|428.86|424.86|679
1611447900000|2021-01-24 00:25:00|430.09|426.09|430.69|426.69|431.14|427.14|429.98|425.98|569
1611448200000|2021-01-24 00:30:00|430.68|426.68|432.31|428.31|432.73|428.73|430.67|426.67|591
1611448500000|2021-01-24 00:35:00|432.29|428.29|432.79|428.79|432.91|428.91|431.38|427.38|536
1611448800000|2021-01-24 00:40:00|432.8|428.8|433.83|429.83|434.06|430.06|432.72|428.72|586
1611449100000|2021-01-24 00:45:00|433.82|429.82|433.39|429.39|434.16|430.16|432.95|428.95|514
1611449400000|2021-01-24 00:50:00|433.4|429.4|433.32|429.32|433.64|429.64|432.63|428.63|529
1611449700000|2021-01-24 00:55:00|433.33|429.33|433.29|429.29|434.47|430.47|432.91|428.91|445
1611450000000|2021-01-24 01:00:00|433.28|429.28|434.03|430.03|434.09|430.09|431.6|427.6|637
1611450300000|2021-01-24 01:05:00|434.01|430.01|434|430|434.26|430.26|433.59|429.59|518
1611450600000|2021-01-24 01:10:00|433.99|429.99|434.31|430.31|434.73|430.73|433.78|429.78|534
1611450900000|2021-01-24 01:15:00|434.3|430.3|434.4|430.4|434.85|430.85|434.12|430.12|575
1611451200000|2021-01-24 01:20:00|434.42|430.42|434.03|430.03|434.86|430.86|433.95|429.95|525
1611451500000|2021-01-24 01:25:00|434.02|430.02|433.59|429.59|434.18|430.18|433.35|429.35|548
1611451800000|2021-01-24 01:30:00|433.61|429.61|431.9|427.9|433.63|429.63|431.22|427.22|487
1611452100000|2021-01-24 01:35:00|431.91|427.91|432.1|428.1|432.2|428.2|430.62|426.62|550
1611452400000|2021-01-24 01:40:00|432.11|428.11|432.07|428.07|432.83|428.83|432.06|428.06|614
1611452700000|2021-01-24 01:45:00|432.1|428.1|431.77|427.77|432.18|428.18|430.15|426.15|548
1611453000000|2021-01-24 01:50:00|431.76|427.76|430.7|426.7|431.84|427.84|430.2|426.2|551
1611453300000|2021-01-24 01:55:00|430.69|426.69|429.62|425.62|431.37|427.37|429.55|425.55|429
1611453600000|2021-01-24 02:00:00|429.6|425.6|429.64|425.64|430.24|426.24|428.77|424.77|541
1611453900000|2021-01-24 02:05:00|429.63|425.63|430.22|426.22|430.97|426.97|429.07|425.07|547
1611454200000|2021-01-24 02:10:00|430.21|426.21|430.25|426.25|430.81|426.81|429.26|425.26|696
1611454500000|2021-01-24 02:15:00|430.24|426.24|432.1|428.1|432.14|428.14|430.02|426.02|588
1611454800000|2021-01-24 02:20:00|432.09|428.09|432.75|428.75|432.75|428.75|431.92|427.92|344
1611455100000|2021-01-24 02:25:00|432.74|428.74|432.01|428.01|432.82|428.82|431.43|427.43|545
1611455400000|2021-01-24 02:30:00|432|428|434.08|430.08|434.24|430.24|432|428|516
1611455700000|2021-01-24 02:35:00|434.1|430.1|433.24|429.24|434.1|430.1|432.83|428.83|570
1611456000000|2021-01-24 02:40:00|433.25|429.25|432.95|428.95|433.61|429.61|432.64|428.64|472
1611456300000|2021-01-24 02:45:00|432.89|428.89|432.87|428.87|433.89|429.89|432.79|428.79|461
1611456600000|2021-01-24 02:50:00|432.88|428.88|433.43|429.43|433.52|429.52|432.72|428.72|452
1611456900000|2021-01-24 02:55:00|433.41|429.41|432.71|428.71|433.43|429.43|432.59|428.59|414
1611457200000|2021-01-24 03:00:00|432.7|428.7|432.95|428.95|433.96|429.96|432.61|428.61|566
1611457500000|2021-01-24 03:05:00|432.88|428.88|432.97|428.97|433.43|429.43|431.69|427.69|687
1611457800000|2021-01-24 03:10:00|432.99|428.99|433.18|429.18|433.44|429.44|432.85|428.85|554
1611458100000|2021-01-24 03:15:00|433.15|429.15|433.01|429.01|433.43|429.43|432.74|428.74|417
1611458400000|2021-01-24 03:20:00|433.02|429.02|432.47|428.47|433.38|429.38|432.47|428.47|529
1611458700000|2021-01-24 03:25:00|432.46|428.46|432.94|428.94|433.51|429.51|432.38|428.38|462
1611459000000|2021-01-24 03:30:00|433.01|429.01|432.52|428.52|433.19|429.19|431.48|427.48|483
1611459300000|2021-01-24 03:35:00|432.54|428.54|433.04|429.04|433.37|429.37|432.25|428.25|537
1611459600000|2021-01-24 03:40:00|433.01|429.01|433.41|429.41|433.54|429.54|432.56|428.56|389
1611459900000|2021-01-24 03:45:00|433.54|429.54|434.14|430.14|434.96|430.96|433.46|429.46|653
1611460200000|2021-01-24 03:50:00|434.16|430.16|434.02|430.02|434.53|430.53|433.95|429.95|423
1611460500000|2021-01-24 03:55:00|434.04|430.04|436.95|432.95|437.44|433.44|434.04|430.04|600
1611460800000|2021-01-24 04:00:00|436.94|432.94|438.61|434.61|439.87|435.87|436.94|432.94|724
1611461100000|2021-01-24 04:05:00|438.55|434.55|439.59|435.59|440.62|436.62|438.44|434.44|650
1611461400000|2021-01-24 04:10:00|439.33|435.33|438.69|434.69|439.57|435.57|438.62|434.62|467
1611461700000|2021-01-24 04:15:00|438.66|434.66|437.49|433.49|439.28|435.28|437.48|433.48|579
1611462000000|2021-01-24 04:20:00|437.48|433.48|437.7|433.7|437.89|433.89|437.31|433.31|581
1611462300000|2021-01-24 04:25:00|437.74|433.74|436.9|432.9|437.76|433.76|436.67|432.67|502
1611462600000|2021-01-24 04:30:00|436.91|432.91|436.87|432.87|437.98|433.98|436.54|432.54|520
1611462900000|2021-01-24 04:35:00|436.88|432.88|437.21|433.21|437.49|433.49|436.81|432.81|467
1611463200000|2021-01-24 04:40:00|437.22|433.22|437.33|433.33|437.45|433.45|436.69|432.69|389
1611463500000|2021-01-24 04:45:00|437.34|433.34|438.37|434.37|439.43|435.43|437.32|433.32|745
1611463800000|2021-01-24 04:50:00|438.36|434.36|438.67|434.67|439.84|435.84|438.36|434.36|643
1611464100000|2021-01-24 04:55:00|438.66|434.66|441.09|437.09|441.41|437.41|438.66|434.66|615
1611464400000|2021-01-24 05:00:00|441.08|437.08|441.16|437.16|441.6|437.6|440.56|436.56|584
1611464700000|2021-01-24 05:05:00|441.17|437.17|442.18|438.18|443.71|439.71|441.12|437.12|681
1611465000000|2021-01-24 05:10:00|442.19|438.19|442.95|438.95|443.44|439.44|442.18|438.18|612
1611465300000|2021-01-24 05:15:00|442.97|438.97|444.25|440.25|444.91|440.91|442.84|438.84|594
1611465600000|2021-01-24 05:20:00|444.26|440.26|444.39|440.39|444.68|440.68|444.09|440.09|504
1611465900000|2021-01-24 05:25:00|444.38|440.38|444.88|440.88|445.15|441.15|443.54|439.54|508
1611466200000|2021-01-24 05:30:00|444.89|440.89|443.65|439.65|445.02|441.02|443.59|439.59|459
1611466500000|2021-01-24 05:35:00|443.67|439.67|443.65|439.65|443.83|439.83|442.71|438.71|630
1611466800000|2021-01-24 05:40:00|443.68|439.68|443.51|439.51|444.45|440.45|443.28|439.28|583
1611467100000|2021-01-24 05:45:00|443.53|439.53|442.08|438.08|443.61|439.61|442.05|438.05|545
1611467400000|2021-01-24 05:50:00|442.09|438.09|442.74|438.74|442.88|438.88|441.77|437.77|563
1611467700000|2021-01-24 05:55:00|442.72|438.72|443.26|439.26|443.64|439.64|442.2|438.2|616
1611468000000|2021-01-24 06:00:00|443.29|439.29|442.2|438.2|444.11|440.11|441.53|437.53|662
1611468300000|2021-01-24 06:05:00|442.21|438.21|441.46|437.46|442.21|438.21|440.87|436.87|563
1611468600000|2021-01-24 06:10:00|441.44|437.44|442.46|438.46|444.25|440.25|441.44|437.44|758
1611468900000|2021-01-24 06:15:00|442.45|438.45|442.98|438.98|443.12|439.12|442.41|438.41|572
1611469200000|2021-01-24 06:20:00|442.94|438.94|441.85|437.85|443.26|439.26|441.72|437.72|501
1611469500000|2021-01-24 06:25:00|441.86|437.86|441.57|437.57|441.98|437.98|441.21|437.21|472
1611469800000|2021-01-24 06:30:00|441.56|437.56|440.22|436.22|441.93|437.93|439.88|435.88|613
1611470100000|2021-01-24 06:35:00|440.21|436.21|440.29|436.29|440.89|436.89|440.15|436.15|637
1611470400000|2021-01-24 06:40:00|440.3|436.3|440.21|436.21|440.65|436.65|439.77|435.77|554
1611470700000|2021-01-24 06:45:00|440.22|436.22|440.56|436.56|440.94|436.94|439.72|435.72|493
1611471000000|2021-01-24 06:50:00|440.54|436.54|440.31|436.31|440.73|436.73|440.25|436.25|403
1611471300000|2021-01-24 06:55:00|440.32|436.32|439.84|435.84|440.47|436.47|439.32|435.32|539
1611471600000|2021-01-24 07:00:00|439.85|435.85|440.73|436.73|442.04|438.04|439.85|435.85|691
1611471900000|2021-01-24 07:05:00|440.7|436.7|441.17|437.17|441.38|437.38|440.48|436.48|468
1611472200000|2021-01-24 07:10:00|441.14|437.14|441.2|437.2|441.39|437.39|441.09|437.09|423
1611472500000|2021-01-24 07:15:00|441.19|437.19|438.14|434.14|441.31|437.31|438.13|434.13|497
1611472800000|2021-01-24 07:20:00|438.12|434.12|439.21|435.21|439.82|435.82|437.78|433.78|641
1611473100000|2021-01-24 07:25:00|439.22|435.22|440.07|436.07|440.66|436.66|439.22|435.22|469
1611473400000|2021-01-24 07:30:00|440.06|436.06|439.13|435.13|440.65|436.65|438.34|434.34|632
1611473700000|2021-01-24 07:35:00|439.12|435.12|438.9|434.9|440.53|436.53|438.89|434.89|612
1611474000000|2021-01-24 07:40:00|438.89|434.89|439.46|435.46|439.96|435.96|438.88|434.88|582
1611474300000|2021-01-24 07:45:00|439.47|435.47|439.32|435.32|439.73|435.73|438.81|434.81|520
1611474600000|2021-01-24 07:50:00|439.3|435.3|439.63|435.63|439.67|435.67|438.83|434.83|459
1611474900000|2021-01-24 07:55:00|439.67|435.67|440.79|436.79|441.06|437.06|439.55|435.55|436
1611475200000|2021-01-24 08:00:00|440.93|436.93|440.55|436.55|441.44|437.44|440.37|436.37|587
1611475500000|2021-01-24 08:05:00|440.54|436.54|440.89|436.89|441.13|437.13|440.49|436.49|573
1611475800000|2021-01-24 08:10:00|440.9|436.9|441.03|437.03|441.57|437.57|440.87|436.87|493
1611476100000|2021-01-24 08:15:00|441.02|437.02|439.13|435.13|441.22|437.22|439.03|435.03|522
1611476400000|2021-01-24 08:20:00|439.14|435.14|437.91|433.91|439.29|435.29|437.78|433.78|551
1611476700000|2021-01-24 08:25:00|437.9|433.9|438.93|434.93|439.06|435.06|437.9|433.9|569
1611477000000|2021-01-24 08:30:00|438.92|434.92|438.92|434.92|440.19|436.19|438.86|434.86|486
1611477300000|2021-01-24 08:35:00|439|435|438.75|434.75|439.04|435.04|438.23|434.23|547
1611477600000|2021-01-24 08:40:00|438.77|434.77|439.08|435.08|439.27|435.27|438.57|434.57|500
1611477900000|2021-01-24 08:45:00|439.1|435.1|439.01|435.01|439.6|435.6|438.65|434.65|529
1611478200000|2021-01-24 08:50:00|438.99|434.99|438.69|434.69|439.19|435.19|438.68|434.68|465
1611478500000|2021-01-24 08:55:00|438.7|434.7|439.26|435.26|439.49|435.49|438.45|434.45|505
1611478800000|2021-01-24 09:00:00|439.25|435.25|439.41|435.41|440.5|436.5|439.25|435.25|600
1611479100000|2021-01-24 09:05:00|439.42|435.42|438.38|434.38|439.57|435.57|438.29|434.29|583
1611479400000|2021-01-24 09:10:00|438.39|434.39|438.99|434.99|439.37|435.37|438.27|434.27|559
1611479700000|2021-01-24 09:15:00|439|435|440.12|436.12|440.42|436.42|438.6|434.6|489
1611480000000|2021-01-24 09:20:00|440.11|436.11|439.15|435.15|440.58|436.58|439.13|435.13|562
1611480300000|2021-01-24 09:25:00|439.16|435.16|441.56|437.56|441.57|437.57|439.16|435.16|663
1611480600000|2021-01-24 09:30:00|441.57|437.57|441.98|437.98|442.46|438.46|441.57|437.57|559
1611480900000|2021-01-24 09:35:00|441.96|437.96|441.63|437.63|442.19|438.19|441.47|437.47|521
1611481200000|2021-01-24 09:40:00|441.62|437.62|441.47|437.47|441.83|437.83|440.84|436.84|642
1611481500000|2021-01-24 09:45:00|441.48|437.48|442.02|438.02|442.3|438.3|441.38|437.38|535
1611481800000|2021-01-24 09:50:00|442.03|438.03|442.14|438.14|442.31|438.31|441.76|437.76|465
1611482100000|2021-01-24 09:55:00|442.15|438.15|441.69|437.69|442.15|438.15|441.34|437.34|591
1611482400000|2021-01-24 10:00:00|441.7|437.7|441.73|437.73|442.43|438.43|441.55|437.55|493
1611482700000|2021-01-24 10:05:00|441.74|437.74|442.21|438.21|442.64|438.64|441.66|437.66|427
1611483000000|2021-01-24 10:10:00|442.2|438.2|441.68|437.68|442.21|438.21|441.58|437.58|475
1611483300000|2021-01-24 10:15:00|441.69|437.69|439.58|435.58|442|438|439.53|435.53|608
1611483600000|2021-01-24 10:20:00|439.62|435.62|439.45|435.45|439.85|435.85|438.23|434.23|731
1611483900000|2021-01-24 10:25:00|439.46|435.46|439.45|435.45|440.49|436.49|439.07|435.07|596
1611484200000|2021-01-24 10:30:00|439.46|435.46|440.45|436.45|440.55|436.55|439.32|435.32|478
1611484500000|2021-01-24 10:35:00|440.44|436.44|440.24|436.24|441.1|437.1|439.91|435.91|482
1611484800000|2021-01-24 10:40:00|440.19|436.19|440.2|436.2|440.79|436.79|440.01|436.01|493
1611485100000|2021-01-24 10:45:00|440.21|436.21|444.46|440.46|444.49|440.49|439.6|435.6|497
1611485400000|2021-01-24 10:50:00|444.45|440.45|448.53|444.53|448.56|444.56|444.45|440.45|708
1611485700000|2021-01-24 10:55:00|448.52|444.52|450|446|450.29|446.29|448.5|444.5|639
1611486000000|2021-01-24 11:00:00|450.07|446.07|449.11|445.11|450.74|446.74|448.8|444.8|623
1611486300000|2021-01-24 11:05:00|449.14|445.14|449.07|445.07|449.3|445.3|448.32|444.32|587
1611486600000|2021-01-24 11:10:00|449.05|445.05|448.43|444.43|449.35|445.35|447.48|443.48|567
1611486900000|2021-01-24 11:15:00|448.45|444.45|448.51|444.51|449.45|445.45|448.21|444.21|637
1611487200000|2021-01-24 11:20:00|448.52|444.52|448.66|444.66|450.81|446.81|448.48|444.48|552
1611487500000|2021-01-24 11:25:00|448.71|444.71|450.56|446.56|450.69|446.69|448.67|444.67|546
1611487800000|2021-01-24 11:30:00|450.55|446.55|449.99|445.99|450.83|446.83|449.58|445.58|605
1611488100000|2021-01-24 11:35:00|449.98|445.98|449.02|445.02|450.05|446.05|448.86|444.86|581
1611488400000|2021-01-24 11:40:00|448.99|444.99|448.89|444.89|449.29|445.29|448.67|444.67|467
1611488700000|2021-01-24 11:45:00|448.9|444.9|448.04|444.04|449.16|445.16|448.04|444.04|470
1611489000000|2021-01-24 11:50:00|448.03|444.03|447.37|443.37|448.04|444.04|447.33|443.33|532
1611489300000|2021-01-24 11:55:00|447.36|443.36|447.87|443.87|448.31|444.31|447.36|443.36|492
1611489600000|2021-01-24 12:00:00|447.86|443.86|445.66|441.66|449.81|445.81|445.2|441.2|600
1611489900000|2021-01-24 12:05:00|445.65|441.65|444.5|440.5|445.98|441.98|444.24|440.24|601
1611490200000|2021-01-24 12:10:00|444.51|440.51|442.74|438.74|444.83|440.83|441.57|437.57|679
1611490500000|2021-01-24 12:15:00|442.76|438.76|442.08|438.08|443.59|439.59|441.72|437.72|583
1611490800000|2021-01-24 12:20:00|442.06|438.06|441.7|437.7|442.42|438.42|441.43|437.43|619
1611491100000|2021-01-24 12:25:00|441.69|437.69|440.72|436.72|442.02|438.02|440.64|436.64|576
1611491400000|2021-01-24 12:30:00|440.68|436.68|435.42|431.42|440.86|436.86|434.65|430.65|776
1611491700000|2021-01-24 12:35:00|435.43|431.43|438.06|434.06|438.3|434.3|435.43|431.43|650
1611492000000|2021-01-24 12:40:00|438.07|434.07|437.97|433.97|438.23|434.23|436.73|432.73|533
1611492300000|2021-01-24 12:45:00|437.96|433.96|437.64|433.64|439.14|435.14|437.63|433.63|570
1611492600000|2021-01-24 12:50:00|437.66|433.66|437.68|433.68|438.63|434.63|437.32|433.32|648
1611492900000|2021-01-24 12:55:00|437.7|433.7|437.6|433.6|438.67|434.67|437.51|433.51|584
1611493200000|2021-01-24 13:00:00|437.59|433.59|438.25|434.25|438.32|434.32|436.16|432.16|724
1611493500000|2021-01-24 13:05:00|438.24|434.24|437.28|433.28|438.24|434.24|436.65|432.65|658
1611493800000|2021-01-24 13:10:00|437.31|433.31|435.79|431.79|437.68|433.68|435.44|431.44|594
1611494100000|2021-01-24 13:15:00|435.78|431.78|436.42|432.42|436.58|432.58|433.91|429.91|687
1611494400000|2021-01-24 13:20:00|436.37|432.37|438.05|434.05|438.3|434.3|436.32|432.32|611
1611494700000|2021-01-24 13:25:00|438.07|434.07|436.57|432.57|438.07|434.07|436.26|432.26|635
1611495000000|2021-01-24 13:30:00|436.56|432.56|437.28|433.28|438.02|434.02|436.5|432.5|631
1611495300000|2021-01-24 13:35:00|437.29|433.29|436.8|432.8|437.89|433.89|436.37|432.37|516
1611495600000|2021-01-24 13:40:00|436.7|432.7|437.01|433.01|437.78|433.78|436.36|432.36|549
1611495900000|2021-01-24 13:45:00|437.02|433.02|436.85|432.85|437.35|433.35|435.2|431.2|630
1611496200000|2021-01-24 13:50:00|436.86|432.86|436.82|432.82|437.31|433.31|435.38|431.38|751
1611496500000|2021-01-24 13:55:00|436.83|432.83|437.76|433.76|437.97|433.97|436.83|432.83|666
1611496800000|2021-01-24 14:00:00|437.69|433.69|438.39|434.39|438.64|434.64|437.39|433.39|596
1611497100000|2021-01-24 14:05:00|438.37|434.37|438.6|434.6|438.79|434.79|438.04|434.04|521
1611497400000|2021-01-24 14:10:00|438.61|434.61|438.24|434.24|439.16|435.16|438.2|434.2|523
1611497700000|2021-01-24 14:15:00|438.35|434.35|438.59|434.59|438.89|434.89|438.24|434.24|553
1611498000000|2021-01-24 14:20:00|438.57|434.57|438.28|434.28|438.84|434.84|438.09|434.09|519
1611498300000|2021-01-24 14:25:00|438.27|434.27|438.98|434.98|439.41|435.41|438.27|434.27|489
1611498600000|2021-01-24 14:30:00|438.94|434.94|437.68|433.68|439.18|435.18|437.61|433.61|656
1611498900000|2021-01-24 14:35:00|437.71|433.71|435.81|431.81|437.71|433.71|435.75|431.75|678
1611499200000|2021-01-24 14:40:00|435.82|431.82|435.56|431.56|436.31|432.31|435.08|431.08|642
1611499500000|2021-01-24 14:45:00|435.57|431.57|434.35|430.35|435.63|431.63|433.6|429.6|716
1611499800000|2021-01-24 14:50:00|434.34|430.34|435.54|431.54|435.54|431.54|434.26|430.26|567
1611500100000|2021-01-24 14:55:00|435.53|431.53|434.31|430.31|436.3|432.3|434.25|430.25|678
1611500400000|2021-01-24 15:00:00|434.33|430.33|435.13|431.13|436.01|432.01|433.57|429.57|751
1611500700000|2021-01-24 15:05:00|435.12|431.12|435.66|431.66|435.92|431.92|435.11|431.11|509
1611501000000|2021-01-24 15:10:00|435.63|431.63|435.49|431.49|435.7|431.7|434.6|430.6|574
1611501300000|2021-01-24 15:15:00|435.48|431.48|435.76|431.76|436.67|432.67|435.06|431.06|583
1611501600000|2021-01-24 15:20:00|435.75|431.75|435.16|431.16|436.1|432.1|435.08|431.08|489
1611501900000|2021-01-24 15:25:00|435.17|431.17|436.6|432.6|436.66|432.66|435.05|431.05|482
1611502200000|2021-01-24 15:30:00|436.59|432.59|436.37|432.37|436.84|432.84|436.16|432.16|540
1611502500000|2021-01-24 15:35:00|436.36|432.36|437.26|433.26|437.89|433.89|436.36|432.36|520
1611502800000|2021-01-24 15:40:00|437.24|433.24|436.94|432.94|437.57|433.57|436.71|432.71|536
1611503100000|2021-01-24 15:45:00|436.96|432.96|436.17|432.17|437.22|433.22|436.08|432.08|589
1611503400000|2021-01-24 15:50:00|436.19|432.19|433.64|429.64|436.21|432.21|433.54|429.54|631
1611503700000|2021-01-24 15:55:00|433.63|429.63|436.91|432.91|436.91|432.91|433.61|429.61|630
1611504000000|2021-01-24 16:00:00|436.9|432.9|438.77|434.77|439.92|435.92|436.88|432.88|752
1611504300000|2021-01-24 16:05:00|438.78|434.78|433.71|429.71|438.78|434.78|433.69|429.69|668
1611504600000|2021-01-24 16:10:00|433.7|429.7|433.9|429.9|434.44|430.44|433.13|429.13|772
1611504900000|2021-01-24 16:15:00|433.89|429.89|434.18|430.18|434.98|430.98|433.81|429.81|598
1611505200000|2021-01-24 16:20:00|434.15|430.15|432.93|428.93|434.2|430.2|432.47|428.47|719
1611505500000|2021-01-24 16:25:00|432.92|428.92|431.73|427.73|433.3|429.3|431.72|427.72|677
1611505800000|2021-01-24 16:30:00|431.72|427.72|431.66|427.66|431.81|427.81|428.67|424.67|753
1611506100000|2021-01-24 16:35:00|431.63|427.63|432.82|428.82|432.82|428.82|431.39|427.39|671
1611506400000|2021-01-24 16:40:00|432.81|428.81|431.18|427.18|433.69|429.69|431.02|427.02|655
1611506700000|2021-01-24 16:45:00|431.2|427.2|431.27|427.27|433.06|429.06|431.19|427.19|693
1611507000000|2021-01-24 16:50:00|431.28|427.28|430.68|426.68|431.63|427.63|430.33|426.33|575
1611507300000|2021-01-24 16:55:00|430.67|426.67|430.47|426.47|431.92|427.92|430.47|426.47|665
1611507600000|2021-01-24 17:00:00|430.48|426.48|432.28|428.28|432.91|428.91|429.61|425.61|687
1611507900000|2021-01-24 17:05:00|432.3|428.3|433|429|433.74|429.74|432.17|428.17|685
1611508200000|2021-01-24 17:10:00|432.99|428.99|432.17|428.17|433.37|429.37|431.55|427.55|668
1611508500000|2021-01-24 17:15:00|432.16|428.16|432.89|428.89|433.55|429.55|431.61|427.61|595
1611508800000|2021-01-24 17:20:00|432.9|428.9|432.83|428.83|433.69|429.69|432.56|428.56|545
1611509100000|2021-01-24 17:25:00|432.84|428.84|433.68|429.68|434.45|430.45|432.47|428.47|577
1611509400000|2021-01-24 17:30:00|433.67|429.67|436.19|432.19|436.31|432.31|433.27|429.27|641
1611509700000|2021-01-24 17:35:00|436.17|432.17|436.11|432.11|436.45|432.45|435.42|431.42|657
1611510000000|2021-01-24 17:40:00|436.12|432.12|435.68|431.68|436.2|432.2|435.1|431.1|582
1611510300000|2021-01-24 17:45:00|435.71|431.71|436.31|432.31|436.43|432.43|435.12|431.12|580
1611510600000|2021-01-24 17:50:00|436.33|432.33|435.49|431.49|436.41|432.41|435.09|431.09|539
1611510900000|2021-01-24 17:55:00|435.5|431.5|435.94|431.94|436.17|432.17|435.24|431.24|580
1611511200000|2021-01-24 18:00:00|435.92|431.92|435.98|431.98|435.99|431.99|434.78|430.78|662
1611511500000|2021-01-24 18:05:00|435.99|431.99|435.89|431.89|436.16|432.16|434.71|430.71|635
1611511800000|2021-01-24 18:10:00|435.88|431.88|435.82|431.82|435.98|431.98|434.97|430.97|520
1611512100000|2021-01-24 18:15:00|435.83|431.83|435.82|431.82|437.11|433.11|435.29|431.29|533
1611512400000|2021-01-24 18:20:00|435.81|431.81|434.75|430.75|436.04|432.04|434.74|430.74|508
1611512700000|2021-01-24 18:25:00|434.74|430.74|435.09|431.09|435.33|431.33|434.63|430.63|497
1611513000000|2021-01-24 18:30:00|435.08|431.08|434.55|430.55|436.26|432.26|434.32|430.32|601
1611513300000|2021-01-24 18:35:00|434.56|430.56|434.52|430.52|434.91|430.91|433.71|429.71|605
1611513600000|2021-01-24 18:40:00|434.49|430.49|435.05|431.05|435.09|431.09|434.28|430.28|388
1611513900000|2021-01-24 18:45:00|435.07|431.07|435.78|431.78|437.05|433.05|435.03|431.03|505
1611514200000|2021-01-24 18:50:00|435.77|431.77|435.62|431.62|436.29|432.29|435.59|431.59|563
1611514500000|2021-01-24 18:55:00|435.6|431.6|434.97|430.97|436.36|432.36|434.56|430.56|539
1611514800000|2021-01-24 19:00:00|434.93|430.93|435.62|431.62|435.87|431.87|433.71|429.71|650
1611515100000|2021-01-24 19:05:00|435.55|431.55|434.88|430.88|435.99|431.99|434.85|430.85|508
1611515400000|2021-01-24 19:10:00|434.89|430.89|431.81|427.81|434.94|430.94|431.63|427.63|610
1611515700000|2021-01-24 19:15:00|431.85|427.85|428.66|424.66|431.85|427.85|428.32|424.32|796
1611516000000|2021-01-24 19:20:00|428.67|424.67|428.74|424.74|429.47|425.47|427.41|423.41|729
1611516300000|2021-01-24 19:25:00|428.73|424.73|427.17|423.17|429.3|425.3|426.55|422.55|708
1611516600000|2021-01-24 19:30:00|427.16|423.16|428.2|424.2|428.21|424.21|423.85|419.85|880
1611516900000|2021-01-24 19:35:00|428.27|424.27|427.37|423.37|429.8|425.8|427.16|423.16|723
1611517200000|2021-01-24 19:40:00|427.39|423.39|427.31|423.31|428.07|424.07|427.1|423.1|742
1611517500000|2021-01-24 19:45:00|427.3|423.3|428|424|428.99|424.99|427.26|423.26|695
1611517800000|2021-01-24 19:50:00|428.01|424.01|427.64|423.64|428.87|424.87|427.29|423.29|568
1611518100000|2021-01-24 19:55:00|427.66|423.66|428.16|424.16|428.42|424.42|427.48|423.48|580
1611518400000|2021-01-24 20:00:00|428.14|424.14|428.3|424.3|429.6|425.6|427.66|423.66|589
1611518700000|2021-01-24 20:05:00|428.31|424.31|429.06|425.06|429.28|425.28|428.15|424.15|464
1611519000000|2021-01-24 20:10:00|429.07|425.07|429.36|425.36|429.9|425.9|428.7|424.7|527
1611519300000|2021-01-24 20:15:00|429.37|425.37|429.77|425.77|429.8|425.8|428.88|424.88|555
1611519600000|2021-01-24 20:20:00|429.72|425.72|430.72|426.72|431.06|427.06|429.33|425.33|575
1611519900000|2021-01-24 20:25:00|430.73|426.73|431.14|427.14|431.57|427.57|430.65|426.65|412
1611520200000|2021-01-24 20:30:00|431.13|427.13|432.38|426.38|433.32|427.62|431.13|426.34|500
1611520500000|2021-01-24 20:35:00|432.39|426.39|432.81|426.81|433.95|427.95|432.37|426.37|559
1611520800000|2021-01-24 20:40:00|432.82|426.82|433.32|427.32|433.73|427.73|432.74|426.74|569
1611521100000|2021-01-24 20:45:00|433.33|427.33|432.32|426.32|433.54|427.54|432.29|426.29|539
1611521400000|2021-01-24 20:50:00|432.31|426.31|433.23|427.23|433.53|427.53|432.28|426.28|453
1611521700000|2021-01-24 20:55:00|433.22|427.22|433.58|427.58|433.77|427.77|433.2|427.2|437
1611522000000|2021-01-24 21:00:00|433.61|427.61|433.46|427.46|433.63|427.63|432.72|426.72|488
1611522300000|2021-01-24 21:05:00|433.49|427.49|433.25|427.25|433.81|427.81|432.79|426.79|575
1611522600000|2021-01-24 21:10:00|433.26|427.26|433.5|427.5|433.59|427.59|432.62|426.62|534
1611522900000|2021-01-24 21:15:00|433.51|427.51|434.6|428.6|434.74|428.74|432.17|426.17|590
1611523200000|2021-01-24 21:20:00|434.58|428.58|434.58|428.58|434.91|428.91|433.72|427.72|642
1611523500000|2021-01-24 21:25:00|434.56|428.56|433.64|427.64|434.57|428.57|433.54|427.54|468
1611523800000|2021-01-24 21:30:00|433.63|427.63|433.81|427.81|434.06|428.06|433.21|427.21|500
1611524100000|2021-01-24 21:35:00|433.82|427.82|434.02|428.02|434.04|428.04|433.36|427.36|417
1611524400000|2021-01-24 21:40:00|434.04|428.04|434.05|428.05|434.41|428.41|433.55|427.55|446
1611524700000|2021-01-24 21:45:00|434.03|428.03|434.8|428.8|434.83|428.83|433.5|427.5|497
1611525000000|2021-01-24 21:50:00|434.81|428.81|434.58|428.58|435.09|429.09|434.38|428.38|519
1611525300000|2021-01-24 21:55:00|434.59|428.59|434.81|428.81|435.21|429.21|434.55|428.55|383
1611525600000|2021-01-24 22:00:00|434.82|428.82|433.82|427.82|434.83|428.83|433.79|427.79|373
1611525900000|2021-01-24 22:05:00|433.81|427.81|434.13|428.13|434.26|428.26|433.62|427.62|393
1611526200000|2021-01-24 22:10:00|434.15|428.15|433.03|429.03|434.15|429.3|433.01|428.11|279
1611526500000|2021-01-24 22:15:00|433.04|429.04|432.95|428.95|433.33|429.33|432.74|428.74|311
1611526800000|2021-01-24 22:20:00|432.94|428.94|432.85|428.85|432.95|428.95|432.09|428.09|328
1611527100000|2021-01-24 22:25:00|432.86|428.86|433.19|429.19|433.22|429.22|432.72|428.72|227
1611527400000|2021-01-24 22:30:00|433.17|429.17|433.99|429.99|433.99|429.99|432.97|428.97|292
1611527700000|2021-01-24 22:35:00|434|430|436.16|432.16|436.19|432.19|433.94|429.94|328
1611528000000|2021-01-24 22:40:00|436.15|432.15|437.11|433.11|437.12|433.12|435.83|431.83|482
1611528300000|2021-01-24 22:45:00|437.08|433.08|437.28|433.28|437.41|433.41|436.88|432.88|388
1611528600000|2021-01-24 22:50:00|437.3|433.3|436.87|432.87|437.59|433.59|436.77|432.77|428
1611528900000|2021-01-24 22:55:00|436.85|432.85|436.17|432.17|436.9|432.9|435.62|431.62|467
1611529200000|2021-01-24 23:00:00|436.18|432.18|437.07|433.07|437.27|433.27|436.07|432.07|385
1611529500000|2021-01-24 23:05:00|437.08|433.08|437.09|433.09|437.29|433.29|436.09|432.09|485
1611529800000|2021-01-24 23:10:00|437.1|433.1|437.06|433.06|437.6|433.6|436.97|432.97|520
1611530100000|2021-01-24 23:15:00|437.1|433.1|438.07|434.07|438.09|434.09|437.1|433.1|470
1611530400000|2021-01-24 23:20:00|438.08|434.08|437.89|433.89|438.65|434.65|437.69|433.69|530
1611530700000|2021-01-24 23:25:00|437.88|433.88|437.85|433.85|438.21|434.21|437.66|433.66|548
1611531000000|2021-01-24 23:30:00|437.86|433.86|438.02|434.02|438.13|434.13|437.53|433.53|521
1611531300000|2021-01-24 23:35:00|438|434|438.15|434.15|438.4|434.4|437.83|433.83|503
1611531600000|2021-01-24 23:40:00|438.14|434.14|441.69|437.69|441.71|437.71|438.07|434.07|485
1611531900000|2021-01-24 23:45:00|441.7|437.7|443.7|439.7|443.74|439.74|441.69|437.69|548
1611532200000|2021-01-24 23:50:00|443.73|439.73|442.7|438.7|443.94|439.94|442.58|438.58|683
1611532500000|2021-01-24 23:55:00|442.67|438.67|442|438|443|439|441.69|437.69|470
1611532800000|2021-01-25 00:00:00|441.95|437.95|441.71|437.71|444.58|440.58|441.04|437.04|649
1611533100000|2021-01-25 00:05:00|441.72|437.72|444.97|440.97|444.97|440.97|441.36|437.36|473
1611533400000|2021-01-25 00:10:00|444.98|440.98|445.98|441.98|446.69|442.69|443.17|439.17|594
1611533700000|2021-01-25 00:15:00|446.01|442.01|446.12|442.12|446.86|442.86|445.29|441.29|782
1611534000000|2021-01-25 00:20:00|446.13|442.13|447.47|443.47|447.52|443.52|445.56|441.56|727
1611534300000|2021-01-25 00:25:00|447.48|443.48|448.19|444.19|448.68|444.68|446.99|442.99|732
1611534600000|2021-01-25 00:30:00|448.21|444.21|448.05|444.05|449.49|445.49|447.17|443.17|690
1611534900000|2021-01-25 00:35:00|448.06|444.06|447.75|443.75|448.26|444.26|447.18|443.18|621
1611535200000|2021-01-25 00:40:00|447.74|443.74|447.79|443.79|447.8|443.8|444.89|440.89|600
1611535500000|2021-01-25 00:45:00|447.75|443.75|451.29|447.29|451.33|447.33|447.75|443.75|669
1611535800000|2021-01-25 00:50:00|451.3|447.3|451.81|447.81|453.76|449.76|451.27|447.27|758
1611536100000|2021-01-25 00:55:00|451.82|447.82|451.46|447.46|453.71|449.71|451.39|447.39|780
1611536400000|2021-01-25 01:00:00|451.45|447.45|450.77|446.77|452.1|448.1|448.62|444.62|803
1611536700000|2021-01-25 01:05:00|450.89|446.89|450.69|446.69|452.87|448.87|450.26|446.26|698
1611537000000|2021-01-25 01:10:00|450.71|446.71|453.07|449.07|453.66|449.66|450.64|446.64|721
1611537300000|2021-01-25 01:15:00|453.04|449.04|451.84|447.84|454.33|450.33|451.64|447.64|747
1611537600000|2021-01-25 01:20:00|451.85|447.85|450.94|446.94|452.54|448.54|450.94|446.94|789
1611537900000|2021-01-25 01:25:00|450.96|446.96|453.07|449.07|453.61|449.61|450.59|446.59|649
1611538200000|2021-01-25 01:30:00|453.05|449.05|454.66|450.66|456.03|452.03|453.05|449.05|676
1611538500000|2021-01-25 01:35:00|454.64|450.64|452.16|448.16|454.76|450.76|451.33|447.33|634
1611538800000|2021-01-25 01:40:00|452.2|448.2|451.82|447.82|452.63|448.63|451.46|447.46|706
1611539100000|2021-01-25 01:45:00|451.81|447.81|454.15|450.15|454.25|450.25|451.42|447.42|666
1611539400000|2021-01-25 01:50:00|454.14|450.14|455.35|451.35|456.02|452.02|453.71|449.71|459
1611539700000|2021-01-25 01:55:00|455.32|451.32|454.52|450.52|455.42|451.42|453.56|449.56|581
1611540000000|2021-01-25 02:00:00|454.53|450.53|452.58|448.58|456.13|452.13|452.48|448.48|664
1611540300000|2021-01-25 02:05:00|452.57|448.57|452.91|448.91|453.48|449.48|452.38|448.38|612
1611540600000|2021-01-25 02:10:00|452.88|448.88|452.69|448.69|453.18|449.18|452.35|448.35|513
1611540900000|2021-01-25 02:15:00|452.73|448.73|451.28|447.28|453.12|449.12|450.7|446.7|580
1611541200000|2021-01-25 02:20:00|451.27|447.27|451.82|447.82|452.08|448.08|451.1|447.1|508
1611541500000|2021-01-25 02:25:00|451.85|447.85|453.05|449.05|453.36|449.36|451.72|447.72|694
1611541800000|2021-01-25 02:30:00|453.07|449.07|452.2|448.2|454.05|450.05|451.49|447.49|630
1611542100000|2021-01-25 02:35:00|452.21|448.21|452.01|448.01|452.51|448.51|452|448|477
1611542400000|2021-01-25 02:40:00|452|448|451.89|447.89|452.56|448.56|451.47|447.47|497
1611542700000|2021-01-25 02:45:00|451.9|447.9|452.48|448.48|452.62|448.62|451.62|447.62|566
1611543000000|2021-01-25 02:50:00|452.47|448.47|452.55|448.55|452.86|448.86|452.27|448.27|555
1611543300000|2021-01-25 02:55:00|452.53|448.53|452.28|448.28|452.95|448.95|452.08|448.08|559
1611543600000|2021-01-25 03:00:00|452.3|448.3|452.74|448.74|453.8|449.8|452.3|448.3|643
1611543900000|2021-01-25 03:05:00|452.75|448.75|451.93|447.93|453.02|449.02|451.84|447.84|359
1611544200000|2021-01-25 03:10:00|451.92|447.92|450.92|446.92|451.95|447.95|450.92|446.92|444
1611544500000|2021-01-25 03:15:00|450.91|446.91|451.35|447.35|451.86|447.86|450.87|446.87|514
1611544800000|2021-01-25 03:20:00|451.27|447.27|450.85|446.85|451.38|447.38|450.66|446.66|597
1611545100000|2021-01-25 03:25:00|451.18|447.18|451.14|447.14|451.26|447.26|450.66|446.66|420
1611545400000|2021-01-25 03:30:00|451.15|447.15|452.24|448.24|452.38|448.38|450.81|446.81|546
1611545700000|2021-01-25 03:35:00|452.25|448.25|453.52|449.52|453.55|449.55|452.24|448.24|493
1611546000000|2021-01-25 03:40:00|453.51|449.51|456.02|452.02|456.29|452.29|453.47|449.47|625
1611546300000|2021-01-25 03:45:00|455.93|451.93|456.13|452.13|456.44|452.44|455.93|451.93|548
1611546600000|2021-01-25 03:50:00|456.12|452.12|457.8|453.8|457.8|453.8|456.09|452.09|555
1611546900000|2021-01-25 03:55:00|457.81|453.81|457.4|453.4|458.44|454.44|456.54|452.54|685
1611547200000|2021-01-25 04:00:00|457.39|453.39|456.53|452.53|458.69|454.69|456.25|452.25|747
1611547500000|2021-01-25 04:05:00|456.54|452.54|455.19|451.19|456.59|452.59|454.96|450.96|706
1611547800000|2021-01-25 04:10:00|455.18|451.18|455.79|451.79|456.72|452.72|455.18|451.18|599
1611548100000|2021-01-25 04:15:00|455.78|451.78|453.03|449.03|455.81|451.81|452.91|448.91|788
1611548400000|2021-01-25 04:20:00|453.04|449.04|450.25|446.25|453.51|449.51|450.22|446.22|726
1611548700000|2021-01-25 04:25:00|450.24|446.24|451.36|447.36|452.29|448.29|450.24|446.24|709
1611549000000|2021-01-25 04:30:00|451.33|447.33|452.09|448.09|452.82|448.82|451.3|447.3|643
1611549300000|2021-01-25 04:35:00|452.1|448.1|452.47|448.47|453|449|451.96|447.96|504
1611549600000|2021-01-25 04:40:00|452.46|448.46|452.66|448.66|453.32|449.32|452.46|448.46|501
1611549900000|2021-01-25 04:45:00|452.64|448.64|453.6|449.6|454.19|450.19|452.52|448.52|623
1611550200000|2021-01-25 04:50:00|453.61|449.61|453.74|449.74|453.79|449.79|452.8|448.8|567
1611550500000|2021-01-25 04:55:00|453.75|449.75|453.33|449.33|454.33|450.33|453.07|449.07|512
1611550800000|2021-01-25 05:00:00|453.32|449.32|453.7|449.7|454.21|450.21|453.32|449.32|326
1611551100000|2021-01-25 05:05:00|453.71|449.71|453.49|449.49|454.07|450.07|453.49|449.49|360
1611551400000|2021-01-25 05:10:00|453.43|449.43|453.52|449.52|454.59|450.59|453.38|449.38|493
1611551700000|2021-01-25 05:15:00|453.51|449.51|455.74|451.74|455.75|451.75|453.51|449.51|426
1611552000000|2021-01-25 05:20:00|455.73|451.73|455.39|451.39|455.73|451.73|454.93|450.93|428
1611552300000|2021-01-25 05:25:00|455.44|451.44|455.38|451.38|456.92|452.92|455.18|451.18|441
1611552600000|2021-01-25 05:30:00|455.4|451.4|454.67|450.67|456.15|452.15|454.66|450.66|516
1611552900000|2021-01-25 05:35:00|454.68|450.68|455.64|451.64|456.3|452.3|454.51|450.51|513
1611553200000|2021-01-25 05:40:00|455.65|451.65|455.26|451.26|455.96|451.96|455|451|581
1611553500000|2021-01-25 05:45:00|455.28|451.28|455.66|451.66|456.55|452.55|455.23|451.23|482
1611553800000|2021-01-25 05:50:00|455.67|451.67|455.65|451.65|456.16|452.16|455.48|451.48|503
1611554100000|2021-01-25 05:55:00|455.66|451.66|457.98|453.98|457.98|453.98|455.57|451.57|382
1611554400000|2021-01-25 06:00:00|457.97|453.97|457.27|453.27|459.32|455.32|456.9|452.9|491
1611554700000|2021-01-25 06:05:00|457.26|453.26|457.21|453.21|457.82|453.82|456.99|452.99|431
1611555000000|2021-01-25 06:10:00|457.2|453.2|457.28|453.28|457.76|453.76|457.18|453.18|385
1611555300000|2021-01-25 06:15:00|457.34|453.34|457.23|453.23|457.62|453.62|456.88|452.88|351
1611555600000|2021-01-25 06:20:00|457.22|453.22|455.26|451.26|457.27|453.27|455.15|451.15|519
1611555900000|2021-01-25 06:25:00|455.25|451.25|455.21|451.21|456.04|452.04|455.08|451.08|499
1611556200000|2021-01-25 06:30:00|455.22|451.22|456.24|452.24|456.24|452.24|455.04|451.04|396
1611556500000|2021-01-25 06:35:00|456.23|452.23|455.57|451.57|456.64|452.64|455.52|451.52|415
1611556800000|2021-01-25 06:40:00|455.55|451.55|455.82|451.82|455.87|451.87|454.6|450.6|535
1611557100000|2021-01-25 06:45:00|455.83|451.83|456.46|452.46|456.54|452.54|455.71|451.71|350
1611557400000|2021-01-25 06:50:00|456.43|452.43|458.13|454.13|458.8|454.8|456.06|452.06|477
1611557700000|2021-01-25 06:55:00|458.09|454.09|457.04|453.04|458.22|454.22|456.96|452.96|472
1611558000000|2021-01-25 07:00:00|457|453|456.69|452.69|457.93|453.93|455.74|451.74|630
1611558300000|2021-01-25 07:05:00|456.7|452.7|455.58|451.58|456.91|452.91|455.52|451.52|477
1611558600000|2021-01-25 07:10:00|455.57|451.57|455.14|451.14|455.64|451.64|454.11|450.11|596
1611558900000|2021-01-25 07:15:00|455.15|451.15|453.22|449.22|455.53|451.53|453.19|449.19|548
1611559200000|2021-01-25 07:20:00|453.23|449.23|453.27|449.27|453.77|449.77|452.89|448.89|537
1611559500000|2021-01-25 07:25:00|453.26|449.26|453.44|449.44|453.9|449.9|452.62|448.62|448
1611559800000|2021-01-25 07:30:00|453.42|449.42|454.08|450.08|454.23|450.23|452.4|448.4|531
1611560100000|2021-01-25 07:35:00|454.09|450.09|453.83|449.83|454.38|450.38|453.8|449.8|308
1611560400000|2021-01-25 07:40:00|453.84|449.84|453.81|449.81|454.59|450.59|453.65|449.65|350
1611560700000|2021-01-25 07:45:00|453.82|449.82|453.84|449.84|454.27|450.27|453.5|449.5|321
1611561000000|2021-01-25 07:50:00|453.85|449.85|452.66|448.66|453.97|449.97|451.81|447.81|313
1611561300000|2021-01-25 07:55:00|452.69|448.69|454.45|450.45|454.55|450.55|452.69|448.69|469
1611561600000|2021-01-25 08:00:00|454.49|450.49|453.62|449.62|455.13|451.13|453.42|449.42|509
1611561900000|2021-01-25 08:05:00|453.61|449.61|453.81|449.81|454.24|450.24|453.41|449.41|309
1611562200000|2021-01-25 08:10:00|453.82|449.82|451.73|447.73|454.24|450.24|451.7|447.7|472
1611562500000|2021-01-25 08:15:00|451.7|447.7|455.53|451.53|455.6|451.6|451.7|447.7|592
1611562800000|2021-01-25 08:20:00|455.54|451.54|454.98|450.98|456.32|452.32|453.84|449.84|592
1611563100000|2021-01-25 08:25:00|454.97|450.97|453.72|449.72|455.62|451.62|453.72|449.72|510
1611563400000|2021-01-25 08:30:00|453.71|449.71|453.95|449.95|454.95|450.95|453.25|449.25|656
1611563700000|2021-01-25 08:35:00|453.93|449.93|455.15|451.15|455.64|451.64|453.84|449.84|579
1611564000000|2021-01-25 08:40:00|455.16|451.16|455.08|451.08|455.33|451.33|454.76|450.76|416
1611564300000|2021-01-25 08:45:00|455.09|451.09|454.56|450.56|455.11|451.11|454.48|450.48|371
1611564600000|2021-01-25 08:50:00|454.57|450.57|455.6|451.6|455.8|451.8|453.94|449.94|357
1611564900000|2021-01-25 08:55:00|455.58|451.58|455.16|451.16|455.63|451.63|454.5|450.5|311
1611565200000|2021-01-25 09:00:00|455.19|451.19|455.34|451.34|455.41|451.41|454.98|450.98|416
1611565500000|2021-01-25 09:05:00|455.33|451.33|454.59|450.59|455.46|451.46|454.58|450.58|336
1611565800000|2021-01-25 09:10:00|454.6|450.6|454.75|450.75|455.21|451.21|454.13|450.13|402
1611566100000|2021-01-25 09:15:00|454.73|450.73|453.15|449.15|455.14|451.14|453.12|449.12|406
1611566400000|2021-01-25 09:20:00|453.18|449.18|453.03|449.03|453.27|449.27|452.73|448.73|494
1611566700000|2021-01-25 09:25:00|453|449|452.89|448.89|453.45|449.45|452.71|448.71|377
1611567000000|2021-01-25 09:30:00|452.83|448.83|452.29|448.29|452.9|448.9|451.65|447.65|530
1611567300000|2021-01-25 09:35:00|452.31|448.31|452.02|448.02|452.33|448.33|451.69|447.69|509
1611567600000|2021-01-25 09:40:00|452.04|448.04|448.09|444.09|452.81|448.81|448.08|444.08|624
1611567900000|2021-01-25 09:45:00|448.04|444.04|447.66|443.66|448.76|444.76|445.98|441.98|727
1611568200000|2021-01-25 09:50:00|447.67|443.67|447.48|443.48|448.64|444.64|447.4|443.4|506
1611568500000|2021-01-25 09:55:00|447.47|443.47|446.23|442.23|447.48|443.48|446.21|442.21|711
1611568800000|2021-01-25 10:00:00|446.18|442.18|446.71|442.71|447.71|443.71|445.55|441.55|627
1611569100000|2021-01-25 10:05:00|446.69|442.69|447.48|443.48|447.51|443.51|446.59|442.59|390
1611569400000|2021-01-25 10:10:00|447.47|443.47|445.69|441.69|447.47|443.47|445.69|441.69|497
1611569700000|2021-01-25 10:15:00|445.63|441.63|447.78|443.78|448.23|444.23|445|441|650
1611570000000|2021-01-25 10:20:00|447.77|443.77|447.78|443.78|447.93|443.93|447.5|443.5|384
1611570300000|2021-01-25 10:25:00|447.82|443.82|448.03|444.03|448.88|444.88|447.79|443.79|473
1611570600000|2021-01-25 10:30:00|448.04|444.04|449.55|445.55|449.72|445.72|448.04|444.04|504
1611570900000|2021-01-25 10:35:00|449.56|445.56|450.09|446.09|450.63|446.63|448.82|444.82|529
1611571200000|2021-01-25 10:40:00|450.08|446.08|449.5|445.5|450.1|446.1|449.48|445.48|442
1611571500000|2021-01-25 10:45:00|449.53|445.53|450.23|446.23|450.47|446.47|448.82|444.82|458
1611571800000|2021-01-25 10:50:00|450.15|446.15|449.91|445.91|450.26|446.26|449.33|445.33|455
1611572100000|2021-01-25 10:55:00|449.92|445.92|450.16|446.16|450.76|446.76|449.77|445.77|259
1611572400000|2021-01-25 11:00:00|450.19|446.19|449.99|445.99|451.33|447.33|449.77|445.77|503
1611572700000|2021-01-25 11:05:00|450|446|450.82|446.82|451.14|447.14|449.98|445.98|469
1611573000000|2021-01-25 11:10:00|450.83|446.83|449.64|445.64|450.89|446.89|449.62|445.62|556
1611573300000|2021-01-25 11:15:00|449.63|445.63|449.46|445.46|449.83|445.83|448.37|444.37|458
1611573600000|2021-01-25 11:20:00|449.47|445.47|450.28|446.28|450.3|446.3|449.46|445.46|256
1611573900000|2021-01-25 11:25:00|450.29|446.29|451.9|447.9|451.92|447.92|450.13|446.13|292
1611574200000|2021-01-25 11:30:00|451.91|447.91|451.9|447.9|452.37|448.37|451.32|447.32|532
1611574500000|2021-01-25 11:35:00|451.91|447.91|451.92|447.92|452.37|448.37|451.26|447.26|499
1611574800000|2021-01-25 11:40:00|451.91|447.91|451.34|447.34|451.92|447.92|450.93|446.93|555
1611575100000|2021-01-25 11:45:00|451.32|447.32|451.58|447.58|451.66|447.66|450.83|446.83|485
1611575400000|2021-01-25 11:50:00|451.59|447.59|451.59|447.59|451.78|447.78|451.52|447.52|218
1611575700000|2021-01-25 11:55:00|451.44|447.44|451.45|447.45|451.81|447.81|450.68|446.68|473
1611576000000|2021-01-25 12:00:00|451.46|447.46|449.93|445.93|452.26|448.26|449.93|445.93|421
1611576300000|2021-01-25 12:05:00|449.88|445.88|451.66|447.66|451.67|447.67|449.88|445.88|572
1611576600000|2021-01-25 12:10:00|451.67|447.67|454.14|450.14|454.14|450.14|451.52|447.52|542
1611576900000|2021-01-25 12:15:00|454.13|450.13|454.81|450.81|454.99|450.99|454.08|450.08|495
1611577200000|2021-01-25 12:20:00|454.8|450.8|454.93|450.93|455.51|451.51|454.2|450.2|580
1611577500000|2021-01-25 12:25:00|454.94|450.94|455.21|451.21|455.46|451.46|454.89|450.89|471
1611577800000|2021-01-25 12:30:00|455.16|451.16|454.34|450.34|455.19|451.19|454.17|450.17|638
1611578100000|2021-01-25 12:35:00|454.31|450.31|453.31|449.31|454.6|450.6|452.89|448.89|580
1611578400000|2021-01-25 12:40:00|453.29|449.29|456.46|452.46|456.77|452.77|453.29|449.29|451
1611578700000|2021-01-25 12:45:00|456.73|452.73|459.94|455.94|460.09|456.09|456.64|452.64|786
1611579000000|2021-01-25 12:50:00|459.96|455.96|459.55|455.55|460.14|456.14|458.49|454.49|652
1611579300000|2021-01-25 12:55:00|459.56|455.56|460.46|456.46|460.78|456.78|458.98|454.98|658
1611579600000|2021-01-25 13:00:00|460.47|456.47|460.07|456.07|461.72|457.72|459.7|455.7|505
1611579900000|2021-01-25 13:05:00|460.1|456.1|459.4|455.4|460.84|456.84|459.33|455.33|576
1611580200000|2021-01-25 13:10:00|459.39|455.39|460.35|456.35|462.47|458.47|459.3|455.3|632
1611580500000|2021-01-25 13:15:00|460.34|456.34|461.36|457.36|461.41|457.41|459.53|455.53|642
1611580800000|2021-01-25 13:20:00|461.33|457.33|463.81|459.81|463.81|459.81|460.85|456.85|455
1611581100000|2021-01-25 13:25:00|463.82|459.82|466.19|462.19|466.99|462.99|463.82|459.82|697
1611581400000|2021-01-25 13:30:00|466.18|462.18|463.65|459.65|466.6|462.6|463.56|459.56|704
1611581700000|2021-01-25 13:35:00|463.64|459.64|463.13|459.13|464.34|460.34|463.1|459.1|666
1611582000000|2021-01-25 13:40:00|463.12|459.12|463.11|459.11|464.19|460.19|462.78|458.78|652
1611582300000|2021-01-25 13:45:00|463.12|459.12|463.57|459.57|464.19|460.19|463.11|459.11|628
1611582600000|2021-01-25 13:50:00|463.56|459.56|463.07|459.07|463.77|459.77|462.63|458.63|531
1611582900000|2021-01-25 13:55:00|463.06|459.06|462.84|458.84|463.16|459.16|462.21|458.21|362
1611583200000|2021-01-25 14:00:00|462.82|458.82|463.36|459.36|463.55|459.55|462.4|458.4|601
1611583500000|2021-01-25 14:05:00|463.37|459.37|464.36|460.36|465.3|461.3|463.25|459.25|652
1611583800000|2021-01-25 14:10:00|464.34|460.34|462.95|458.95|464.59|460.59|462.86|458.86|644
1611584100000|2021-01-25 14:15:00|462.93|458.93|465.22|461.22|465.91|461.91|462.62|458.62|644
1611584400000|2021-01-25 14:20:00|465.21|461.21|463.52|459.52|465.29|461.29|463.21|459.21|743
1611584700000|2021-01-25 14:25:00|463.47|459.47|460.93|456.93|463.61|459.61|460.27|456.27|574
1611585000000|2021-01-25 14:30:00|460.92|456.92|460.41|456.41|461.37|457.37|459.9|455.9|626
1611585300000|2021-01-25 14:35:00|460.37|456.37|460.03|456.03|460.69|456.69|459.86|455.86|449
1611585600000|2021-01-25 14:40:00|460.04|456.04|458.81|454.81|460.1|456.1|458.81|454.81|378
1611585900000|2021-01-25 14:45:00|458.82|454.82|457.72|453.72|458.84|454.84|456.63|452.63|646
1611586200000|2021-01-25 14:50:00|457.71|453.71|456.42|452.42|457.87|453.87|455.51|451.51|625
1611586500000|2021-01-25 14:55:00|456.41|452.41|456.82|452.82|457.35|453.35|456.31|452.31|594
1611586800000|2021-01-25 15:00:00|456.81|452.81|456.9|452.9|458.07|454.07|455.91|451.91|745
1611587100000|2021-01-25 15:05:00|456.88|452.88|457.36|453.36|457.85|453.85|456.86|452.86|645
1611587400000|2021-01-25 15:10:00|457.35|453.35|457.11|453.11|457.66|453.66|456.84|452.84|445
1611587700000|2021-01-25 15:15:00|457.08|453.08|457.09|453.09|457.14|453.14|456.64|452.64|454
1611588000000|2021-01-25 15:20:00|457.08|453.08|458.06|454.06|458.47|454.47|457.06|453.06|512
1611588300000|2021-01-25 15:25:00|458.07|454.07|457.85|453.85|458.17|454.17|457.18|453.18|458
1611588600000|2021-01-25 15:30:00|457.84|453.84|459.27|455.27|459.43|455.43|457.8|453.8|403
1611588900000|2021-01-25 15:35:00|459.29|455.29|459.66|455.66|459.7|455.7|458.96|454.96|559
1611589200000|2021-01-25 15:40:00|459.65|455.65|461.01|457.01|461.02|457.02|459.37|455.37|580
1611589500000|2021-01-25 15:45:00|460.99|456.99|459.86|455.86|460.99|456.99|459.85|455.85|613
1611589800000|2021-01-25 15:50:00|459.87|455.87|460.21|456.21|460.24|456.24|459.65|455.65|461
1611590100000|2021-01-25 15:55:00|460.2|456.2|461.37|457.37|461.4|457.4|460.18|456.18|387
1611590400000|2021-01-25 16:00:00|461.42|457.42|459.73|455.73|464.49|460.49|459.06|455.06|820
1611590700000|2021-01-25 16:05:00|459.72|455.72|456.64|452.64|459.74|455.74|456.03|452.03|699
1611591000000|2021-01-25 16:10:00|456.66|452.66|455.62|451.62|457.26|453.26|455.44|451.44|680
1611591300000|2021-01-25 16:15:00|455.63|451.63|454.74|450.74|455.7|451.7|452.77|448.77|654
1611591600000|2021-01-25 16:20:00|454.75|450.75|453.48|449.48|455.57|451.57|453.45|449.45|645
1611591900000|2021-01-25 16:25:00|453.52|449.52|452.07|448.07|453.54|449.54|451.98|447.98|757
1611592200000|2021-01-25 16:30:00|452.11|448.11|450.69|446.69|452.72|448.72|450.19|446.19|753
1611592500000|2021-01-25 16:35:00|450.7|446.7|451.54|447.54|452.39|448.39|450.37|446.37|676
1611592800000|2021-01-25 16:40:00|451.58|447.58|449.07|445.07|451.62|447.62|448.32|444.32|684
1611593100000|2021-01-25 16:45:00|449.08|445.08|450.18|446.18|450.81|446.81|448.5|444.5|643
1611593400000|2021-01-25 16:50:00|450.19|446.19|450.06|446.06|450.42|446.42|448.23|444.23|586
1611593700000|2021-01-25 16:55:00|450.02|446.02|451.64|447.64|451.65|447.65|449.64|445.64|660
1611594000000|2021-01-25 17:00:00|451.67|447.67|453.31|449.31|453.66|449.66|451.35|447.35|703
1611594300000|2021-01-25 17:05:00|453.3|449.3|454.69|450.69|454.88|450.88|453.27|449.27|732
1611594600000|2021-01-25 17:10:00|454.65|450.65|454.69|450.69|455.75|451.75|454.52|450.52|675
1611594900000|2021-01-25 17:15:00|454.71|450.71|457.19|453.19|457.7|453.7|454.71|450.71|725
1611595200000|2021-01-25 17:20:00|457.18|453.18|455.96|451.96|459.26|455.26|455.71|451.71|716
1611595500000|2021-01-25 17:25:00|455.95|451.95|455.62|451.62|457.07|453.07|455.56|451.56|678
1611595800000|2021-01-25 17:30:00|455.63|451.63|455.41|451.41|455.66|451.66|453.62|449.62|758
1611596100000|2021-01-25 17:35:00|455.4|451.4|453.91|449.91|455.8|451.8|453.8|449.8|629
1611596400000|2021-01-25 17:40:00|453.92|449.92|454.28|450.28|455.24|451.24|453.92|449.92|568
1611596700000|2021-01-25 17:45:00|454.27|450.27|454.51|450.51|454.71|450.71|453.34|449.34|606
1611597000000|2021-01-25 17:50:00|454.48|450.48|453.43|449.43|454.99|450.99|453.43|449.43|582
1611597300000|2021-01-25 17:55:00|453.4|449.4|453.39|449.39|454.25|450.25|452.36|448.36|655
1611597600000|2021-01-25 18:00:00|453.4|449.4|454.4|450.4|454.46|450.46|451.87|447.87|652
1611597900000|2021-01-25 18:05:00|454.39|450.39|452.61|448.61|454.4|450.4|452.18|448.18|521
1611598200000|2021-01-25 18:10:00|452.59|448.59|452.66|448.66|453.79|449.79|452.2|448.2|605
1611598500000|2021-01-25 18:15:00|452.67|448.67|453.29|449.29|453.57|449.57|452.52|448.52|617
1611598800000|2021-01-25 18:20:00|453.28|449.28|452.63|448.63|453.4|449.4|452.47|448.47|547
1611599100000|2021-01-25 18:25:00|452.66|448.66|452.31|448.31|453.08|449.08|452.16|448.16|539
1611599400000|2021-01-25 18:30:00|452.27|448.27|450.96|446.96|452.45|448.45|450.85|446.85|489
1611599700000|2021-01-25 18:35:00|450.97|446.97|451.16|447.16|451.96|447.96|450.31|446.31|692
1611600000000|2021-01-25 18:40:00|451.15|447.15|450.3|446.3|453.77|449.77|449.94|445.94|717
1611600300000|2021-01-25 18:45:00|450.33|446.33|451.27|447.27|451.27|447.27|448.72|444.72|823
1611600600000|2021-01-25 18:50:00|451.28|447.28|450.1|446.1|453.97|449.97|449.96|445.96|678
1611600900000|2021-01-25 18:55:00|450.09|446.09|450.13|446.13|451.17|447.17|449.3|445.3|650
1611601200000|2021-01-25 19:00:00|450.14|446.14|450.29|446.29|450.59|446.59|448.57|444.57|629
1611601500000|2021-01-25 19:05:00|450.3|446.3|450.56|446.56|450.98|446.98|450.15|446.15|588
1611601800000|2021-01-25 19:10:00|450.57|446.57|450.17|446.17|450.9|446.9|449.65|445.65|513
1611602100000|2021-01-25 19:15:00|450.18|446.18|449.96|445.96|450.39|446.39|449.4|445.4|367
1611602400000|2021-01-25 19:20:00|449.95|445.95|450.25|446.25|450.68|446.68|449.52|445.52|502
1611602700000|2021-01-25 19:25:00|450.26|446.26|449.68|445.68|450.26|446.26|449.21|445.21|481
1611603000000|2021-01-25 19:30:00|449.69|445.69|447.94|443.94|449.91|445.91|447.69|443.69|575
1611603300000|2021-01-25 19:35:00|447.95|443.95|449.4|445.4|449.8|445.8|446.85|442.85|737
1611603600000|2021-01-25 19:40:00|449.39|445.39|448.59|444.59|449.93|445.93|447.83|443.83|561
1611603900000|2021-01-25 19:45:00|448.62|444.62|448.85|444.85|449.58|445.58|448.56|444.56|472
1611604200000|2021-01-25 19:50:00|448.84|444.84|448.95|444.95|449.64|445.64|448.17|444.17|610
1611604500000|2021-01-25 19:55:00|448.94|444.94|447.75|443.75|449.51|445.51|447.74|443.74|661
1611604800000|2021-01-25 20:00:00|447.74|443.74|446.64|442.64|448.72|444.72|446.51|442.51|782
1611605100000|2021-01-25 20:05:00|446.63|442.63|445.68|441.68|447.53|443.53|445.56|441.56|753
1611605400000|2021-01-25 20:10:00|445.67|441.67|445.44|441.44|446.52|442.52|444.9|440.9|766
1611605700000|2021-01-25 20:15:00|445.43|441.43|447.51|443.51|447.52|443.52|445.1|441.1|721
1611606000000|2021-01-25 20:20:00|447.46|443.46|447.36|443.36|448.22|444.22|446.58|442.58|652
1611606300000|2021-01-25 20:25:00|447.46|443.46|447.84|443.84|447.89|443.89|446.57|442.57|625
1611606600000|2021-01-25 20:30:00|447.86|443.86|447.04|443.04|448.36|444.36|446.83|442.83|545
1611606900000|2021-01-25 20:35:00|447.03|443.03|446.12|442.12|447.65|443.65|445.54|441.54|677
1611607200000|2021-01-25 20:40:00|446.08|442.08|446.27|442.27|447.03|443.03|445.25|441.25|725
1611607500000|2021-01-25 20:45:00|446.24|442.24|445.35|441.35|446.55|442.55|445.05|441.05|704
1611607800000|2021-01-25 20:50:00|445.36|441.36|445.51|441.51|445.72|441.72|444.24|440.24|705
1611608100000|2021-01-25 20:55:00|445.53|441.53|446.93|442.93|447.06|443.06|445.37|441.37|570
1611608400000|2021-01-25 21:00:00|446.92|442.92|444.32|440.32|446.95|442.95|444.25|440.25|591
1611608700000|2021-01-25 21:05:00|444.29|440.29|441.33|437.33|444.29|440.29|440.93|436.93|657
1611609000000|2021-01-25 21:10:00|441.34|437.34|440.06|436.06|442.43|438.43|440.06|436.06|853
1611609300000|2021-01-25 21:15:00|440.09|436.09|441.44|437.44|442.08|438.08|439.87|435.87|769
1611609600000|2021-01-25 21:20:00|441.42|437.42|440.3|436.3|441.72|437.72|439.21|435.21|810
1611609900000|2021-01-25 21:25:00|440.24|436.24|439.16|435.16|440.26|436.26|437.79|433.79|793
1611610200000|2021-01-25 21:30:00|439.19|435.19|436.93|432.93|439.2|435.2|436.15|432.15|799
1611610500000|2021-01-25 21:35:00|436.95|432.95|435.93|431.93|437.13|433.13|434.25|430.25|767
1611610800000|2021-01-25 21:40:00|435.92|431.92|439.56|435.56|439.82|435.82|435.7|431.7|734
1611611100000|2021-01-25 21:45:00|439.58|435.58|438.78|434.78|439.58|435.58|436.76|432.76|656
1611611400000|2021-01-25 21:50:00|438.87|434.87|440.04|436.04|440.46|436.46|438.44|434.44|673
1611611700000|2021-01-25 21:55:00|440.01|436.01|440.24|436.24|440.24|436.24|439.22|435.22|625
1611612000000|2021-01-25 22:00:00|440.25|436.25|439.67|435.67|440.32|436.32|439.19|435.19|571
1611612300000|2021-01-25 22:05:00|439.54|435.54|437.27|433.27|439.54|435.54|435.79|431.79|679
1611612600000|2021-01-25 22:10:00|437.26|433.26|436.2|432.2|437.42|433.42|435.36|431.36|563
1611612900000|2021-01-25 22:15:00|436.21|432.21|436.76|432.76|436.77|432.77|435.46|431.46|430
1611613200000|2021-01-25 22:20:00|436.75|432.75|438.24|434.24|438.26|434.26|436.23|432.23|418
1611613500000|2021-01-25 22:25:00|438.25|434.25|433.97|429.97|438.25|434.25|433.81|429.81|496
1611613800000|2021-01-25 22:30:00|433.98|429.98|436.36|432.36|436.36|432.36|432.8|428.8|598
1611614100000|2021-01-25 22:35:00|436.35|432.35|436.4|432.4|437.2|433.2|435.82|431.82|490
1611614400000|2021-01-25 22:40:00|436.42|432.42|438.09|434.09|438.1|434.1|436.12|432.12|486
1611614700000|2021-01-25 22:45:00|438.1|434.1|439.41|435.41|439.49|435.49|437.07|433.07|600
1611615000000|2021-01-25 22:50:00|439.4|435.4|437.92|433.92|439.64|435.64|437.92|433.92|659
1611615300000|2021-01-25 22:55:00|437.94|433.94|437.9|433.9|438.61|434.61|437.26|433.26|648
1611615600000|2021-01-25 23:00:00|437.93|433.93|435.08|431.08|437.93|433.93|434.73|430.73|666
1611615900000|2021-01-25 23:05:00|435.11|431.11|436.8|432.8|436.82|432.82|434.73|430.73|557
1611616200000|2021-01-25 23:10:00|436.81|432.81|438.51|434.51|439.04|435.04|436.81|432.81|774
1611616500000|2021-01-25 23:15:00|438.52|434.52|437.04|433.04|438.91|434.91|436.98|432.98|663
1611616800000|2021-01-25 23:20:00|437.05|433.05|436.63|432.63|437.45|433.45|436.1|432.1|741
1611617100000|2021-01-25 23:25:00|436.61|432.61|435.54|431.54|437.05|433.05|435.31|431.31|711
1611617400000|2021-01-25 23:30:00|435.56|431.56|434.74|430.74|435.89|431.89|434.51|430.51|735
1611617700000|2021-01-25 23:35:00|434.76|430.76|437.69|433.69|437.7|433.7|434.26|430.26|764
1611618000000|2021-01-25 23:40:00|437.7|433.7|436.75|432.75|437.79|433.79|436.14|432.14|746
1611618300000|2021-01-25 23:45:00|436.72|432.72|437.14|433.14|438.63|434.63|436.39|432.39|753
1611618600000|2021-01-25 23:50:00|437.12|433.12|436.69|432.69|437.12|433.12|435.61|431.61|743
1611618900000|2021-01-25 23:55:00|436.71|432.71|434.25|430.25|436.72|432.72|434.22|430.22|725
1611619200000|2021-01-26 00:00:00|434.22|430.22|434.34|430.34|434.65|430.65|431.18|427.18|905
1611619500000|2021-01-26 00:05:00|434.36|430.36|437.07|433.07|437.63|433.63|434.02|430.02|790
1611619800000|2021-01-26 00:10:00|437.06|433.06|438.78|434.78|439.06|435.06|436.99|432.99|776
1611620100000|2021-01-26 00:15:00|438.79|434.79|438.38|434.38|438.82|434.82|437.4|433.4|543
1611620400000|2021-01-26 00:20:00|438.37|434.37|438.35|434.35|438.94|434.94|437.28|433.28|708
1611620700000|2021-01-26 00:25:00|438.38|434.38|437.88|433.88|438.7|434.7|437.34|433.34|618
1611621000000|2021-01-26 00:30:00|437.89|433.89|438.42|434.42|438.63|434.63|437.48|433.48|598
1611621300000|2021-01-26 00:35:00|438.43|434.43|438.12|434.12|438.85|434.85|437.81|433.81|683
1611621600000|2021-01-26 00:40:00|438.13|434.13|439.51|435.51|440.41|436.41|438.13|434.13|625
1611621900000|2021-01-26 00:45:00|439.52|435.52|438.25|434.25|440.16|436.16|438.11|434.11|663
1611622200000|2021-01-26 00:50:00|438.24|434.24|439.18|435.18|439.63|435.63|438.05|434.05|753
1611622500000|2021-01-26 00:55:00|439.19|435.19|438.59|434.59|439.2|435.2|437.96|433.96|679
1611622800000|2021-01-26 01:00:00|438.6|434.6|437.25|433.25|438.61|434.61|437.15|433.15|612
1611623100000|2021-01-26 01:05:00|437.26|433.26|435.52|431.52|437.26|433.26|435.38|431.38|439
1611623400000|2021-01-26 01:10:00|435.53|431.53|437.32|433.32|438.13|434.13|435.45|431.45|582
1611623700000|2021-01-26 01:15:00|437.34|433.34|436.24|432.24|437.34|433.34|435.93|431.93|660
1611624000000|2021-01-26 01:20:00|436.23|432.23|436.86|432.86|438.61|434.61|436.23|432.23|636
1611624300000|2021-01-26 01:25:00|436.87|432.87|437.15|433.15|437.86|433.86|436.28|432.28|692
1611624600000|2021-01-26 01:30:00|437.13|433.13|437.78|433.78|438.3|434.3|437|433|658
1611624900000|2021-01-26 01:35:00|437.76|433.76|439.63|435.63|439.71|435.71|437.29|433.29|660
1611625200000|2021-01-26 01:40:00|439.64|435.64|439.43|435.43|439.98|435.98|439.01|435.01|647
1611625500000|2021-01-26 01:45:00|439.42|435.42|439.21|435.21|439.83|435.83|438.6|434.6|668
1611625800000|2021-01-26 01:50:00|439.22|435.22|439.73|435.73|439.76|435.76|438.74|434.74|568
1611626100000|2021-01-26 01:55:00|439.74|435.74|440|436|440.05|436.05|439.5|435.5|460
1611626400000|2021-01-26 02:00:00|439.98|435.98|438.89|434.89|440.02|436.02|438.84|434.84|636
1611626700000|2021-01-26 02:05:00|438.9|434.9|438.03|434.03|438.96|434.96|438.02|434.02|404
1611627000000|2021-01-26 02:10:00|438.02|434.02|437.5|433.5|438.49|434.49|436.97|432.97|539
1611627300000|2021-01-26 02:15:00|437.51|433.51|437.65|433.65|438.31|434.31|436.98|432.98|571
1611627600000|2021-01-26 02:20:00|437.64|433.64|436.79|432.79|438.26|434.26|436.4|432.4|611
1611627900000|2021-01-26 02:25:00|436.76|432.76|437.47|433.47|437.86|433.86|436.42|432.42|469
1611628200000|2021-01-26 02:30:00|437.53|433.53|436.34|432.34|437.58|433.58|436.3|432.3|527
1611628500000|2021-01-26 02:35:00|436.3|432.3|436.26|432.26|436.86|432.86|435.5|431.5|556
1611628800000|2021-01-26 02:40:00|436.27|432.27|435.62|431.62|436.79|432.79|435.48|431.48|542
1611629100000|2021-01-26 02:45:00|435.65|431.65|435.12|431.12|436.35|432.35|435.06|431.06|638
1611629400000|2021-01-26 02:50:00|435.07|431.07|435.79|431.79|436.07|432.07|435.03|431.03|664
1611629700000|2021-01-26 02:55:00|435.81|431.81|435.29|431.29|436.25|432.25|435.27|431.27|521
1611630000000|2021-01-26 03:00:00|435.3|431.3|435.84|431.84|436.18|432.18|435.17|431.17|541
1611630300000|2021-01-26 03:05:00|435.83|431.83|435.7|431.7|436.26|432.26|435.43|431.43|518
1611630600000|2021-01-26 03:10:00|435.72|431.72|435.42|431.42|436.27|432.27|435.4|431.4|564
1611630900000|2021-01-26 03:15:00|435.44|431.44|432.95|428.95|435.44|431.44|432.4|428.4|717
1611631200000|2021-01-26 03:20:00|432.93|428.93|432.12|428.12|433.71|429.71|431.49|427.49|800
1611631500000|2021-01-26 03:25:00|432.1|428.1|430.68|426.68|432.2|428.2|430.24|426.24|791
1611631800000|2021-01-26 03:30:00|430.69|426.69|430.9|426.9|431.59|427.59|430.09|426.09|752
1611632100000|2021-01-26 03:35:00|430.89|426.89|428.85|424.85|430.92|426.92|428.18|424.18|842
1611632400000|2021-01-26 03:40:00|428.87|424.87|426.96|422.96|429.89|425.89|426.64|422.64|799
1611632700000|2021-01-26 03:45:00|426.95|422.95|426.56|422.56|427.91|423.91|425.11|421.11|807
1611633000000|2021-01-26 03:50:00|426.57|422.57|427.2|423.2|428.27|424.27|426.57|422.57|643
1611633300000|2021-01-26 03:55:00|427.19|423.19|427.57|423.57|428.84|424.84|427.13|423.13|704
1611633600000|2021-01-26 04:00:00|427.56|423.56|429.13|425.13|431.13|427.13|427.13|423.13|813
1611633900000|2021-01-26 04:05:00|429.18|425.18|430.78|426.78|431.64|427.64|429.08|425.08|702
1611634200000|2021-01-26 04:10:00|430.77|426.77|429.34|425.34|430.96|426.96|428.77|424.77|650
1611634500000|2021-01-26 04:15:00|429.3|425.3|429.54|425.54|430.36|426.36|428.59|424.59|643
1611634800000|2021-01-26 04:20:00|429.56|425.56|429.23|425.23|430.15|426.15|428.73|424.73|734
1611635100000|2021-01-26 04:25:00|429.29|425.29|428.98|424.98|430.11|426.11|428.45|424.45|701
1611635400000|2021-01-26 04:30:00|429|425|428.22|424.22|429.01|425.01|427.78|423.78|586
1611635700000|2021-01-26 04:35:00|428.21|424.21|428.55|424.55|428.65|424.65|427.7|423.7|617
1611636000000|2021-01-26 04:40:00|428.56|424.56|429.3|425.3|429.81|425.81|428.53|424.53|517
1611636300000|2021-01-26 04:45:00|429.33|425.33|430.27|426.27|430.55|426.55|428.47|424.47|594
1611636600000|2021-01-26 04:50:00|430.26|426.26|431.08|427.08|431.08|427.08|429.46|425.46|637
1611636900000|2021-01-26 04:55:00|431.13|427.13|429.8|425.8|431.45|427.45|429.75|425.75|699
1611637200000|2021-01-26 05:00:00|429.79|425.79|430.03|426.03|430.81|426.81|429|425|651
1611637500000|2021-01-26 05:05:00|430.02|426.02|430.45|426.45|430.86|426.86|429.95|425.95|681
1611637800000|2021-01-26 05:10:00|430.41|426.41|431.29|427.29|431.35|427.35|430.19|426.19|608
1611638100000|2021-01-26 05:15:00|431.27|427.27|431.33|427.33|431.49|427.49|430.38|426.38|604
1611638400000|2021-01-26 05:20:00|431.31|427.31|430.71|426.71|431.72|427.72|429.91|425.91|718
1611638700000|2021-01-26 05:25:00|430.7|426.7|431.03|427.03|431.7|427.7|429.91|425.91|663
1611639000000|2021-01-26 05:30:00|431.01|427.01|432.14|428.14|432.21|428.21|430.84|426.84|522
1611639300000|2021-01-26 05:35:00|432.13|428.13|433.49|429.49|433.55|429.55|431.99|427.99|661
1611639600000|2021-01-26 05:40:00|433.5|429.5|433|429|433.56|429.56|432.43|428.43|691
1611639900000|2021-01-26 05:45:00|432.96|428.96|433.59|429.59|433.89|429.89|432.87|428.87|611
1611640200000|2021-01-26 05:50:00|433.58|429.58|433.2|429.2|433.75|429.75|433.05|429.05|508
1611640500000|2021-01-26 05:55:00|433.15|429.15|432.71|428.71|433.33|429.33|432.58|428.58|471
1611640800000|2021-01-26 06:00:00|432.7|428.7|431.41|427.41|432.72|428.72|431.19|427.19|530
1611641100000|2021-01-26 06:05:00|431.42|427.42|430.7|426.7|431.44|427.44|429.85|425.85|816
1611641400000|2021-01-26 06:10:00|430.69|426.69|429.5|425.5|430.88|426.88|429.42|425.42|788
1611641700000|2021-01-26 06:15:00|429.49|425.49|429.67|425.67|430.04|426.04|429.35|425.35|755
1611642000000|2021-01-26 06:20:00|429.66|425.66|429.23|425.23|429.67|425.67|429.17|425.17|719
1611642300000|2021-01-26 06:25:00|429.24|425.24|428.21|424.21|429.27|425.27|428.12|424.12|692
1611642600000|2021-01-26 06:30:00|428.18|424.18|427.68|423.68|428.52|424.52|427.59|423.59|617
1611642900000|2021-01-26 06:35:00|427.65|423.65|428.47|424.47|428.57|424.57|427.53|423.53|560
1611643200000|2021-01-26 06:40:00|428.46|424.46|426.03|422.03|429.07|425.07|425.94|421.94|615
1611643500000|2021-01-26 06:45:00|426.07|422.07|427.95|423.95|428.02|424.02|424.49|420.49|851
1611643800000|2021-01-26 06:50:00|427.96|423.96|427.03|423.03|428.03|424.03|426.1|422.1|758
1611644100000|2021-01-26 06:55:00|427.04|423.04|426.43|422.43|427.23|423.23|425.7|421.7|787
1611644400000|2021-01-26 07:00:00|426.4|422.4|426.36|422.36|427.55|423.55|425.62|421.62|738
1611644700000|2021-01-26 07:05:00|426.34|422.34|425.27|421.27|426.66|422.66|424.83|420.83|724
1611645000000|2021-01-26 07:10:00|425.3|421.3|425.69|421.69|425.9|421.9|424.91|420.91|643
1611645300000|2021-01-26 07:15:00|425.68|421.68|424.95|420.95|426.63|422.63|424.94|420.94|691
1611645600000|2021-01-26 07:20:00|425.02|421.02|424.18|420.18|425.02|421.02|423.27|419.27|903
1611645900000|2021-01-26 07:25:00|424.31|420.31|424.96|420.96|425.32|421.32|423.9|419.9|611
1611646200000|2021-01-26 07:30:00|424.99|420.99|424.6|420.6|425.58|421.58|424.09|420.09|727
1611646500000|2021-01-26 07:35:00|424.59|420.59|425.26|421.26|425.64|421.64|424.24|420.24|802
1611646800000|2021-01-26 07:40:00|425.28|421.28|425.39|421.39|425.73|421.73|424.93|420.93|672
1611647100000|2021-01-26 07:45:00|425.4|421.4|427.64|423.64|427.77|423.77|425.15|421.15|770
1611647400000|2021-01-26 07:50:00|427.62|423.62|427.72|423.72|428.43|424.43|427.59|423.59|725
1611647700000|2021-01-26 07:55:00|427.68|423.68|427.8|423.8|428.18|424.18|427.43|423.43|680
1611648000000|2021-01-26 08:00:00|427.79|423.79|428.15|424.15|429.52|425.52|427.79|423.79|677
1611648300000|2021-01-26 08:05:00|428.14|424.14|429.08|425.08|429.99|425.99|428.13|424.13|648
1611648600000|2021-01-26 08:10:00|429.06|425.06|429.08|425.08|429.57|425.57|428.99|424.99|622
1611648900000|2021-01-26 08:15:00|429.07|425.07|429.82|425.82|429.91|425.91|428.97|424.97|547
1611649200000|2021-01-26 08:20:00|429.83|425.83|429.84|425.84|430.28|426.28|429.64|425.64|659
1611649500000|2021-01-26 08:25:00|429.79|425.79|429.38|425.38|430.08|426.08|429.3|425.3|514
1611649800000|2021-01-26 08:30:00|429.37|425.37|431|427|431.12|427.12|429.35|425.35|675
1611650100000|2021-01-26 08:35:00|430.97|426.97|432.38|428.38|432.5|428.5|430.83|426.83|475
1611650400000|2021-01-26 08:40:00|432.37|428.37|433.57|429.57|433.81|429.81|432.32|428.32|517
1611650700000|2021-01-26 08:45:00|433.56|429.56|434.11|430.11|434.3|430.3|432.77|428.77|452
1611651000000|2021-01-26 08:50:00|434.1|430.1|433.72|429.72|434.18|430.18|433.38|429.38|440
1611651300000|2021-01-26 08:55:00|433.75|429.75|433.64|429.64|434.23|430.23|433.54|429.54|246
1611651600000|2021-01-26 09:00:00|433.63|429.63|434.95|430.95|435.36|431.36|433.44|429.44|359
1611651900000|2021-01-26 09:05:00|434.88|430.88|433.92|429.92|435.04|431.04|433.75|429.75|443
1611652200000|2021-01-26 09:10:00|433.91|429.91|433.19|429.19|434.36|430.36|432.97|428.97|544
1611652500000|2021-01-26 09:15:00|433.2|429.2|431.47|427.47|433.21|429.21|431.16|427.16|305
1611652800000|2021-01-26 09:20:00|431.2|427.2|430.28|426.28|431.51|427.51|430.17|426.17|119
1611653100000|2021-01-26 09:25:00|430.27|426.27|430.63|426.63|430.77|426.77|430.25|426.25|91
1611653400000|2021-01-26 09:30:00|430.32|426.32|430.36|426.36|430.82|426.82|430.1|426.1|80
1611653700000|2021-01-26 09:35:00|430.08|426.08|429.69|425.69|430.36|426.36|429.68|425.68|287
1611654000000|2021-01-26 09:40:00|429.68|425.68|429.26|425.26|430.01|426.01|429.18|425.18|389
1611654300000|2021-01-26 09:45:00|429.3|425.3|427.24|423.24|429.55|425.55|427.19|423.19|292
1611654600000|2021-01-26 09:50:00|427.23|423.23|428.21|424.21|428.7|424.7|427.2|423.2|154
1611654900000|2021-01-26 09:55:00|428.29|424.29|430.9|426.9|431.27|427.27|428.13|424.13|431
1611655200000|2021-01-26 10:00:00|430.91|426.91|432.22|428.22|432.93|428.93|430.91|426.91|397
1611655500000|2021-01-26 10:05:00|432.21|428.21|431.69|427.69|432.68|428.68|431.25|427.25|169
1611655800000|2021-01-26 10:10:00|431.38|427.38|432.52|428.52|433.76|429.76|431.37|427.37|252
1611656100000|2021-01-26 10:15:00|432.81|428.81|433.49|429.49|433.56|429.56|432.4|428.4|349
1611656400000|2021-01-26 10:20:00|433.48|429.48|434.34|430.34|434.74|430.74|433.47|429.47|419
1611656700000|2021-01-26 10:25:00|434.48|430.48|434.75|430.75|435.11|431.11|434.19|430.19|205
1611657000000|2021-01-26 10:30:00|434.91|430.91|435.29|431.29|435.3|431.3|434.44|430.44|311
1611657300000|2021-01-26 10:35:00|435.22|431.22|436.71|432.71|436.8|432.8|434.93|430.93|448
1611657600000|2021-01-26 10:40:00|436.75|432.75|436.24|432.24|437|433|435.79|431.79|434
1611657900000|2021-01-26 10:45:00|436.19|432.19|435.32|431.32|436.82|432.82|435.17|431.17|555
1611658200000|2021-01-26 10:50:00|435.31|431.31|435.61|431.61|436.41|432.41|435.15|431.15|282
1611658500000|2021-01-26 10:55:00|435.62|431.62|435.89|431.89|436.02|432.02|435.27|431.27|424
1611658800000|2021-01-26 11:00:00|435.9|431.9|436.19|432.19|436.52|432.52|435.56|431.56|326
1611659100000|2021-01-26 11:05:00|436.18|432.18|436.63|432.63|437.44|433.44|436.16|432.16|436
1611659400000|2021-01-26 11:10:00|436.62|432.62|437.03|433.03|437.05|433.05|436.37|432.37|519
1611659700000|2021-01-26 11:15:00|437.04|433.04|436.65|432.65|437.87|433.87|436.62|432.62|602
1611660000000|2021-01-26 11:20:00|436.62|432.62|434.2|430.2|436.65|432.65|434.2|430.2|421
1611660300000|2021-01-26 11:25:00|434.19|430.19|434.79|430.79|435.03|431.03|433.5|429.5|390
1611660600000|2021-01-26 11:30:00|434.78|430.78|433.62|429.62|435.41|431.41|433.4|429.4|458
1611660900000|2021-01-26 11:35:00|433.65|429.65|434.01|430.01|434.37|430.37|433.53|429.53|349
1611661200000|2021-01-26 11:40:00|434.07|430.07|435.74|431.74|435.86|431.86|434.07|430.07|383
1611661500000|2021-01-26 11:45:00|435.75|431.75|434.2|430.2|436.07|432.07|434.08|430.08|463
1611661800000|2021-01-26 11:50:00|434.19|430.19|433.86|429.86|434.19|430.19|433.19|429.19|590
1611662100000|2021-01-26 11:55:00|433.8|429.8|433.87|429.87|434.06|430.06|433.08|429.08|711
1611662400000|2021-01-26 12:00:00|433.83|429.83|434.67|430.67|435.46|431.46|432.62|428.62|820
1611662700000|2021-01-26 12:05:00|434.68|430.68|434.34|430.34|435.13|431.13|433.91|429.91|760
1611663000000|2021-01-26 12:10:00|434.32|430.32|433.13|429.13|435.3|431.3|433.12|429.12|609
1611663300000|2021-01-26 12:15:00|433.12|429.12|432.97|428.97|434.91|430.91|432.87|428.87|680
1611663600000|2021-01-26 12:20:00|432.88|428.88|431.72|427.72|433.53|429.53|431.71|427.71|552
1611663900000|2021-01-26 12:25:00|431.77|427.77|430.61|426.61|431.77|427.77|430.07|426.07|653
1611664200000|2021-01-26 12:30:00|430.64|426.64|430.7|426.7|431.17|427.17|430.07|426.07|706
1611664500000|2021-01-26 12:35:00|430.71|426.71|430.98|426.98|431.37|427.37|430.56|426.56|475
1611664800000|2021-01-26 12:40:00|430.99|426.99|430.39|426.39|432.18|428.18|430.39|426.39|401
1611665100000|2021-01-26 12:45:00|430.38|426.38|430.24|426.24|430.89|426.89|429.57|425.57|412
1611665400000|2021-01-26 12:50:00|430.25|426.25|427.13|423.13|430.25|426.25|427.1|423.1|196
1611665700000|2021-01-26 12:55:00|427.06|423.06|426.49|422.49|427.72|423.72|425.64|421.64|324
1611666000000|2021-01-26 13:00:00|426.48|422.48|426.44|422.44|427.35|423.35|426.25|422.25|250
1611666300000|2021-01-26 13:05:00|426.62|422.62|426.51|422.51|427.39|423.39|426.22|422.22|409
1611666600000|2021-01-26 13:10:00|426.35|422.35|428.4|424.4|428.4|424.4|426.35|422.35|189
1611666900000|2021-01-26 13:15:00|428.33|424.33|427.94|423.94|428.5|424.5|427.04|423.04|195
1611667200000|2021-01-26 13:20:00|427.84|423.84|427.59|423.59|428.16|424.16|427.28|423.28|204
1611667500000|2021-01-26 13:25:00|427.52|423.52|425.17|421.17|427.59|423.59|424.91|420.91|131
1611667800000|2021-01-26 13:30:00|425.03|421.03|427.36|423.36|428.3|424.3|425.03|421.03|383
1611668100000|2021-01-26 13:35:00|427.4|423.4|427.39|423.39|427.9|423.9|427.13|423.13|395
1611668400000|2021-01-26 13:40:00|427.38|423.38|426.93|422.93|427.76|423.76|426.65|422.65|225
1611668700000|2021-01-26 13:45:00|426.88|422.88|428.94|424.94|429.14|425.14|426.48|422.48|415
1611669000000|2021-01-26 13:50:00|428.89|424.89|428.3|424.3|428.89|424.89|427.75|423.75|460
1611669300000|2021-01-26 13:55:00|427.89|423.89|427.35|423.35|428.43|424.43|426.93|422.93|727
1611669600000|2021-01-26 14:00:00|427.36|423.36|428.13|424.13|428.31|424.31|427.34|423.34|721
1611669900000|2021-01-26 14:05:00|428.15|424.15|425.58|421.58|428.27|424.27|425.58|421.58|639
1611670200000|2021-01-26 14:10:00|425.43|421.43|424.93|420.93|425.74|421.74|424.23|420.23|716
1611670500000|2021-01-26 14:15:00|424.92|420.92|424.24|420.24|425.2|421.2|423.54|419.54|708
1611670800000|2021-01-26 14:20:00|424.26|420.26|423.77|419.77|424.71|420.71|423.67|419.67|797
1611671100000|2021-01-26 14:25:00|423.73|419.73|422.52|418.52|423.82|419.82|422.18|418.18|770
1611671400000|2021-01-26 14:30:00|422.51|418.51|421.31|417.31|423.13|419.13|421.31|417.31|813
1611671700000|2021-01-26 14:35:00|421.36|417.36|419.29|415.29|421.41|417.41|419.25|415.25|909
1611672000000|2021-01-26 14:40:00|419.35|415.35|418.01|414.01|420.32|416.32|417.79|413.79|790
1611672300000|2021-01-26 14:45:00|417.98|413.98|420.3|416.3|420.8|416.8|415.73|411.73|912
1611672600000|2021-01-26 14:50:00|420.39|416.39|421.44|417.44|421.99|417.99|420.39|416.39|866
1611672900000|2021-01-26 14:55:00|421.43|417.43|421.04|417.04|421.67|417.67|420.61|416.61|730
1611673200000|2021-01-26 15:00:00|421.05|417.05|423.05|419.05|423.27|419.27|420.85|416.85|686
1611673500000|2021-01-26 15:05:00|423.03|419.03|423.89|419.89|424.07|420.07|422.93|418.93|676
1611673800000|2021-01-26 15:10:00|424.08|420.08|424.31|420.31|424.47|420.47|423.81|419.81|628
1611674100000|2021-01-26 15:15:00|424.34|420.34|423.31|419.31|424.43|420.43|423.19|419.19|560
1611674400000|2021-01-26 15:20:00|423.32|419.32|423.22|419.22|423.96|419.96|422.93|418.93|692
1611674700000|2021-01-26 15:25:00|423.2|419.2|424.63|420.63|425.18|421.18|423.07|419.07|717
1611675000000|2021-01-26 15:30:00|424.42|420.42|426.23|422.23|426.32|422.32|424.36|420.36|789
1611675300000|2021-01-26 15:35:00|426.27|422.27|426.54|422.54|426.63|422.63|425.95|421.95|705
1611675600000|2021-01-26 15:40:00|426.57|422.57|426.55|422.55|426.76|422.76|426.15|422.15|342
1611675900000|2021-01-26 15:45:00|426.4|422.4|425.37|421.37|426.78|422.78|425.18|421.18|835
1611676200000|2021-01-26 15:50:00|425.34|421.34|425.81|421.81|425.93|421.93|424.68|420.68|702
1611676500000|2021-01-26 15:55:00|425.84|421.84|423.9|419.9|425.94|421.94|423.51|419.51|664
1611676800000|2021-01-26 16:00:00|423.74|419.74|427.23|423.23|427.49|423.49|422.4|418.4|980
1611677100000|2021-01-26 16:05:00|427.24|423.24|425.79|421.79|428.51|424.51|425.67|421.67|930
1611677400000|2021-01-26 16:10:00|425.67|421.67|422|418|426.22|422.22|421.04|417.04|922
1611677700000|2021-01-26 16:15:00|421.95|417.95|421.01|417.01|422.72|418.72|420.64|416.64|968
1611678000000|2021-01-26 16:20:00|421|417|424.6|420.6|424.81|420.81|420.67|416.67|868
1611678300000|2021-01-26 16:25:00|424.59|420.59|426.27|422.27|426.69|422.69|424.29|420.29|709
1611678600000|2021-01-26 16:30:00|426.28|422.28|427.49|423.49|428.47|424.47|426.2|422.2|772
1611678900000|2021-01-26 16:35:00|427.53|423.53|428.07|424.07|428.14|424.14|427.1|423.1|951
1611679200000|2021-01-26 16:40:00|428.06|424.06|428.37|424.37|429.01|425.01|427.37|423.37|939
1611679500000|2021-01-26 16:45:00|428.35|424.35|428.15|424.15|428.96|424.96|427.73|423.73|868
1611679800000|2021-01-26 16:50:00|428.04|424.04|428.51|424.51|428.57|424.57|427.27|423.27|814
1611680100000|2021-01-26 16:55:00|428.52|424.52|428.43|424.43|428.56|424.56|427.21|423.21|693
1611680400000|2021-01-26 17:00:00|428.45|424.45|428.39|424.39|430.07|426.07|428.19|424.19|801
1611680700000|2021-01-26 17:05:00|428.38|424.38|427.94|423.94|428.49|424.49|427.53|423.53|718
1611681000000|2021-01-26 17:10:00|427.97|423.97|427.53|423.53|428.59|424.59|427.36|423.36|624
1611681300000|2021-01-26 17:15:00|427.52|423.52|427.83|423.83|428.05|424.05|426.71|422.71|681
1611681600000|2021-01-26 17:20:00|427.84|423.84|429.99|425.99|430.68|426.68|427.77|423.77|741
1611681900000|2021-01-26 17:25:00|429.96|425.96|429.22|425.22|430.43|426.43|428.08|424.08|845
1611682200000|2021-01-26 17:30:00|429.15|425.15|428.27|424.27|429.26|425.26|427.63|423.63|792
1611682500000|2021-01-26 17:35:00|428.26|424.26|428.2|424.2|428.64|424.64|427.91|423.91|573
1611682800000|2021-01-26 17:40:00|428.22|424.22|428.12|424.12|428.55|424.55|427.54|423.54|642
1611683100000|2021-01-26 17:45:00|428.08|424.08|428.68|424.68|428.83|424.83|427.98|423.98|677
1611683400000|2021-01-26 17:50:00|428.66|424.66|431.83|427.83|431.84|427.84|428.59|424.59|756
1611683700000|2021-01-26 17:55:00|431.87|427.87|431.42|427.42|432.06|428.06|431.13|427.13|724
1611684000000|2021-01-26 18:00:00|431.43|427.43|430.14|426.14|431.94|427.94|430.14|426.14|741
1611684300000|2021-01-26 18:05:00|430.03|426.03|428.1|424.1|430.23|426.23|428.03|424.03|747
1611684600000|2021-01-26 18:10:00|428.09|424.09|429.66|425.66|429.93|425.93|428.05|424.05|764
1611684900000|2021-01-26 18:15:00|429.65|425.65|430.95|426.95|431.51|427.51|429.39|425.39|673
1611685200000|2021-01-26 18:20:00|430.92|426.92|429.25|425.25|430.98|426.98|429.2|425.2|753
1611685500000|2021-01-26 18:25:00|429.26|425.26|429.82|425.82|430.14|426.14|429.25|425.25|575
1611685800000|2021-01-26 18:30:00|429.83|425.83|431.58|427.58|431.76|427.76|429.83|425.83|606
1611686100000|2021-01-26 18:35:00|431.56|427.56|430.51|426.51|431.7|427.7|430.51|426.51|600
1611686400000|2021-01-26 18:40:00|430.5|426.5|430.15|426.15|430.89|426.89|429.84|425.84|380
1611686700000|2021-01-26 18:45:00|430.11|426.11|430.17|426.17|430.39|426.39|429.97|425.97|500
1611687000000|2021-01-26 18:50:00|430.19|426.19|430.29|426.29|430.99|426.99|430.17|426.17|751
1611687300000|2021-01-26 18:55:00|430.3|426.3|431.89|427.89|432.64|428.64|429.72|425.72|748
1611687600000|2021-01-26 19:00:00|431.88|427.88|431.51|427.51|432.38|428.38|431.44|427.44|687
1611687900000|2021-01-26 19:05:00|431.53|427.53|431.35|427.35|431.59|427.59|430.9|426.9|689
1611688200000|2021-01-26 19:10:00|431.33|427.33|430.07|426.07|431.59|427.59|429.94|425.94|602
1611688500000|2021-01-26 19:15:00|430.09|426.09|430.02|426.02|430.98|426.98|429.72|425.72|658
1611688800000|2021-01-26 19:20:00|430.03|426.03|429.39|425.39|430.63|426.63|429.3|425.3|644
1611689100000|2021-01-26 19:25:00|429.37|425.37|429.8|425.8|430.4|426.4|429.35|425.35|712
1611689400000|2021-01-26 19:30:00|429.85|425.85|429.78|425.78|430.59|426.59|429.67|425.67|734
1611689700000|2021-01-26 19:35:00|429.79|425.79|429.51|425.51|430.08|426.08|429.41|425.41|574
1611690000000|2021-01-26 19:40:00|429.54|425.54|430.08|426.08|430.75|426.75|429.19|425.19|654
1611690300000|2021-01-26 19:45:00|430.09|426.09|429.01|425.01|430.09|426.09|429|425|656
1611690600000|2021-01-26 19:50:00|429|425|428.99|424.99|429.02|425.02|427.98|423.98|592
1611690900000|2021-01-26 19:55:00|429|425|429.34|425.34|429.35|425.35|428.49|424.49|718
1611691200000|2021-01-26 20:00:00|429.35|425.35|430.59|426.59|430.82|426.82|429.3|425.3|741
1611691500000|2021-01-26 20:05:00|430.63|426.63|430.82|426.82|431.11|427.11|430.25|426.25|642
1611691800000|2021-01-26 20:10:00|430.83|426.83|431.07|427.07|431.44|427.44|430.82|426.82|684
1611692100000|2021-01-26 20:15:00|431.01|427.01|430.73|426.73|431.56|427.56|430.71|426.71|578
1611692400000|2021-01-26 20:20:00|430.75|426.75|429.78|425.78|431.02|427.02|429.78|425.78|584
1611692700000|2021-01-26 20:25:00|429.79|425.79|429.51|425.51|430.33|426.33|429.46|425.46|591
1611693000000|2021-01-26 20:30:00|429.54|425.54|428.32|424.32|429.77|425.77|428.32|424.32|467
1611693300000|2021-01-26 20:35:00|428.33|424.33|428.35|424.35|428.66|424.66|427.95|423.95|578
1611693600000|2021-01-26 20:40:00|428.33|424.33|428.91|424.91|429.11|425.11|428.33|424.33|630
1611693900000|2021-01-26 20:45:00|428.9|424.9|428.77|424.77|429.08|425.08|428.59|424.59|487
1611694200000|2021-01-26 20:50:00|428.78|424.78|428|424|428.93|424.93|428|424|462
1611694500000|2021-01-26 20:55:00|428.03|424.03|427.84|423.84|428.7|424.7|427.77|423.77|504
1611694800000|2021-01-26 21:00:00|427.83|423.83|428.14|424.14|428.72|424.72|426.99|422.99|678
1611695100000|2021-01-26 21:05:00|428.13|424.13|427.96|423.96|428.67|424.67|427.92|423.92|600
1611695400000|2021-01-26 21:10:00|427.97|423.97|427.89|423.89|428.13|424.13|427.78|423.78|392
1611695700000|2021-01-26 21:15:00|427.9|423.9|426.81|422.81|428.04|424.04|426.69|422.69|516
1611696000000|2021-01-26 21:20:00|426.84|422.84|428.33|424.33|428.62|424.62|426.73|422.73|565
1611696300000|2021-01-26 21:25:00|428.39|424.39|428.77|424.77|428.98|424.98|428.27|424.27|528
1611696600000|2021-01-26 21:30:00|428.76|424.76|428.66|424.66|429.14|425.14|428.13|424.13|486
1611696900000|2021-01-26 21:35:00|428.68|424.68|427.15|423.15|429.14|425.14|426.99|422.99|612
1611697200000|2021-01-26 21:40:00|427.16|423.16|428.6|424.6|429.15|425.15|427|423|690
1611697500000|2021-01-26 21:45:00|428.62|424.62|427.88|423.88|428.81|424.81|427.34|423.34|615
1611697800000|2021-01-26 21:50:00|427.87|423.87|426.82|422.82|427.88|423.88|426.42|422.42|675
1611698100000|2021-01-26 21:55:00|426.81|422.81|424.83|420.83|426.81|422.81|424.5|420.5|556
1611698400000|2021-01-26 22:00:00|424.78|420.78|424.56|420.56|425.21|421.21|424.49|420.49|465
1611698700000|2021-01-26 22:05:00|424.57|420.57|423.5|419.5|424.95|420.95|423.47|419.47|358
1611699000000|2021-01-26 22:10:00|423.51|419.51|424.25|420.25|424.92|420.92|423.44|419.44|362
1611699300000|2021-01-26 22:15:00|424.28|420.28|424.98|420.98|425.4|421.4|424.28|420.28|363
1611699600000|2021-01-26 22:20:00|424.97|420.97|424.8|420.8|425.43|421.43|424.47|420.47|483
1611699900000|2021-01-26 22:25:00|424.79|420.79|426.66|422.66|426.69|422.69|424.79|420.79|293
1611700200000|2021-01-26 22:30:00|426.65|422.65|427.35|423.35|427.39|423.39|426.56|422.56|408
1611700500000|2021-01-26 22:35:00|427.36|423.36|428.33|424.33|428.41|424.41|426.75|422.75|532
1611700800000|2021-01-26 22:40:00|428.34|424.34|428.36|424.36|428.4|424.4|427.89|423.89|496
1611701100000|2021-01-26 22:45:00|428.35|424.35|428.55|424.55|428.96|424.96|428.22|424.22|361
1611701400000|2021-01-26 22:50:00|428.57|424.57|428.17|424.17|428.57|424.57|427.95|423.95|403
1611701700000|2021-01-26 22:55:00|428.16|424.16|431.43|427.43|431.48|427.48|428.12|424.12|547
1611702000000|2021-01-26 23:00:00|431.45|427.45|432.6|428.6|432.78|428.78|431.45|427.45|556
1611702300000|2021-01-26 23:05:00|432.61|428.61|432.35|428.35|433.53|429.53|432.03|428.03|627
1611702600000|2021-01-26 23:10:00|432.37|428.37|431.56|427.56|432.51|428.51|431.18|427.18|751
1611702900000|2021-01-26 23:15:00|431.55|427.55|432.8|428.8|432.96|428.96|431.55|427.55|617
1611703200000|2021-01-26 23:20:00|432.82|428.82|432.75|428.75|432.92|428.92|432.15|428.15|592
1611703500000|2021-01-26 23:25:00|432.74|428.74|432.63|428.63|432.77|428.77|431.87|427.87|637
1611703800000|2021-01-26 23:30:00|432.64|428.64|431.33|427.33|432.91|428.91|431.1|427.1|647
1611704100000|2021-01-26 23:35:00|431.34|427.34|430.31|426.31|431.82|427.82|430.14|426.14|614
1611704400000|2021-01-26 23:40:00|430.28|426.28|429.72|425.72|431.26|427.26|429.35|425.35|658
1611704700000|2021-01-26 23:45:00|429.7|425.7|429.05|425.05|430.19|426.19|429.04|425.04|643
1611705000000|2021-01-26 23:50:00|429.07|425.07|429.18|425.18|429.44|425.44|428.94|424.94|671
1611705300000|2021-01-26 23:55:00|429.19|425.19|429.85|425.85|430.28|426.28|428.88|424.88|702
1611705600000|2021-01-27 00:00:00|429.84|425.84|427.47|423.47|430.19|426.19|427.42|423.42|821
1611705900000|2021-01-27 00:05:00|427.49|423.49|426.6|422.6|427.58|423.58|426.52|422.52|741
1611706200000|2021-01-27 00:10:00|426.62|422.62|426.34|422.34|427.69|423.69|426.24|422.24|612
1611706500000|2021-01-27 00:15:00|426.31|422.31|426.46|422.46|427.07|423.07|426.12|422.12|573
1611706800000|2021-01-27 00:20:00|426.49|422.49|426.74|422.74|426.89|422.89|425.87|421.87|598
1611707100000|2021-01-27 00:25:00|426.75|422.75|427.15|423.15|427.73|423.73|426.65|422.65|668
1611707400000|2021-01-27 00:30:00|427.17|423.17|426.73|422.73|428|424|426.68|422.68|666
1611707700000|2021-01-27 00:35:00|426.74|422.74|425.23|421.23|427.27|423.27|425.1|421.1|760
1611708000000|2021-01-27 00:40:00|425.19|421.19|427.19|423.19|427.31|423.31|425.07|421.07|685
1611708300000|2021-01-27 00:45:00|427.2|423.2|427.5|423.5|428.6|424.6|426.74|422.74|799
1611708600000|2021-01-27 00:50:00|427.49|423.49|426.62|422.62|428.5|424.5|426.1|422.1|788
1611708900000|2021-01-27 00:55:00|426.63|422.63|429.01|425.01|429.09|425.09|426.59|422.59|841
1611709200000|2021-01-27 01:00:00|429.02|425.02|426.99|422.99|429.77|425.77|426.89|422.89|799
1611709500000|2021-01-27 01:05:00|427.02|423.02|426.67|422.67|427.51|423.51|426.66|422.66|678
1611709800000|2021-01-27 01:10:00|426.68|422.68|426.69|422.69|427.17|423.17|426.44|422.44|611
1611710100000|2021-01-27 01:15:00|426.7|422.7|426.84|422.84|427.57|423.57|425.38|421.38|686
1611710400000|2021-01-27 01:20:00|426.85|422.85|426.32|422.32|427.13|423.13|426.02|422.02|702
1611710700000|2021-01-27 01:25:00|426.31|422.31|425.89|421.89|426.67|422.67|425.8|421.8|720
1611711000000|2021-01-27 01:30:00|425.88|421.88|426.38|422.38|426.76|422.76|425.88|421.88|595
1611711300000|2021-01-27 01:35:00|426.41|422.41|425.13|421.13|427.1|423.1|425.1|421.1|741
1611711600000|2021-01-27 01:40:00|425.12|421.12|423.65|419.65|425.46|421.46|423.48|419.48|824
1611711900000|2021-01-27 01:45:00|423.63|419.63|422.61|418.61|423.99|419.99|422.45|418.45|775
1611712200000|2021-01-27 01:50:00|422.6|418.6|422.37|418.37|423.02|419.02|422.1|418.1|708
1611712500000|2021-01-27 01:55:00|422.38|418.38|422.63|418.63|423.1|419.1|422.33|418.33|670
1611712800000|2021-01-27 02:00:00|422.62|418.62|423.69|419.69|424.18|420.18|422.19|418.19|679
1611713100000|2021-01-27 02:05:00|423.66|419.66|423.51|419.51|423.99|419.99|423.19|419.19|588
1611713400000|2021-01-27 02:10:00|423.52|419.52|423.25|419.25|423.69|419.69|423.1|419.1|460
1611713700000|2021-01-27 02:15:00|423.26|419.26|423.65|419.65|423.95|419.95|423.2|419.2|514
1611714000000|2021-01-27 02:20:00|423.63|419.63|422.93|418.93|424.22|420.22|422.69|418.69|517
1611714300000|2021-01-27 02:25:00|422.94|418.94|422.53|418.53|423.96|419.96|422.49|418.49|591
1611714600000|2021-01-27 02:30:00|422.54|418.54|421.69|417.69|423.17|419.17|421.63|417.63|630
1611714900000|2021-01-27 02:35:00|421.7|417.7|421.69|417.69|421.87|417.87|420.95|416.95|660
1611715200000|2021-01-27 02:40:00|421.7|417.7|422.12|418.12|422.62|418.62|421.23|417.23|600
1611715500000|2021-01-27 02:45:00|422.13|418.13|422.55|418.55|422.63|418.63|421.44|417.44|675
1611715800000|2021-01-27 02:50:00|422.54|418.54|421.28|417.28|422.58|418.58|421.1|417.1|684
1611716100000|2021-01-27 02:55:00|421.29|417.29|417.39|413.39|421.38|417.38|417.2|413.2|641
1611716400000|2021-01-27 03:00:00|417.42|413.42|419.46|415.46|419.51|415.51|417.28|413.28|823
1611716700000|2021-01-27 03:05:00|419.48|415.48|419.16|415.16|419.79|415.79|418.5|414.5|701
1611717000000|2021-01-27 03:10:00|419.13|415.13|418.91|414.91|419.45|415.45|417.45|413.45|598
1611717300000|2021-01-27 03:15:00|418.84|414.84|418.52|414.52|419.03|415.03|417.54|413.54|709
1611717600000|2021-01-27 03:20:00|418.56|414.56|419.14|415.14|419.14|415.14|417.76|413.76|614
1611717900000|2021-01-27 03:25:00|419.12|415.12|419.07|415.07|419.23|415.23|418.34|414.34|473
1611718200000|2021-01-27 03:30:00|419.05|415.05|418.37|414.37|419.43|415.43|418.18|414.18|550
1611718500000|2021-01-27 03:35:00|418.38|414.38|418.75|414.75|418.78|414.78|417.68|413.68|563
1611718800000|2021-01-27 03:40:00|418.76|414.76|418.28|414.28|418.79|414.79|417.77|413.77|436
1611719100000|2021-01-27 03:45:00|418.23|414.23|418.57|414.57|418.93|414.93|417.86|413.86|431
1611719400000|2021-01-27 03:50:00|418.56|414.56|419.43|415.43|419.81|415.81|418.56|414.56|373
1611719700000|2021-01-27 03:55:00|419.44|415.44|419.19|415.19|419.85|415.85|419.08|415.08|480
1611720000000|2021-01-27 04:00:00|419.2|415.2|418.04|414.04|419.2|415.2|417.83|413.83|701
1611720300000|2021-01-27 04:05:00|417.98|413.98|418.23|414.23|418.94|414.94|417.97|413.97|510
1611720600000|2021-01-27 04:10:00|418.24|414.24|417.42|413.42|418.28|414.28|417.11|413.11|753
1611720900000|2021-01-27 04:15:00|417.39|413.39|418.38|414.38|418.41|414.41|417.04|413.04|559
1611721200000|2021-01-27 04:20:00|418.39|414.39|418.29|414.29|418.55|414.55|418.07|414.07|407
1611721500000|2021-01-27 04:25:00|418.3|414.3|418.64|414.64|418.67|414.67|418.28|414.28|440
1611721800000|2021-01-27 04:30:00|418.63|414.63|417.27|413.27|418.65|414.65|417.27|413.27|508
1611722100000|2021-01-27 04:35:00|417.26|413.26|418.23|414.23|418.36|414.36|417.26|413.26|540
1611722400000|2021-01-27 04:40:00|418.25|414.25|418.29|414.29|418.43|414.43|418.07|414.07|386
1611722700000|2021-01-27 04:45:00|418.28|414.28|418.19|414.19|418.59|414.59|417.89|413.89|493
1611723000000|2021-01-27 04:50:00|418.18|414.18|417.59|413.59|418.19|414.19|417.14|413.14|628
1611723300000|2021-01-27 04:55:00|417.57|413.57|417.66|413.66|418.76|414.76|417.43|413.43|591
1611723600000|2021-01-27 05:00:00|417.67|413.67|416.49|412.49|417.79|413.79|416.34|412.34|716
1611723900000|2021-01-27 05:05:00|416.5|412.5|416.92|412.92|417.28|413.28|416.16|412.16|565
1611724200000|2021-01-27 05:10:00|416.9|412.9|416.51|412.51|418.24|414.24|416.37|412.37|599
1611724500000|2021-01-27 05:15:00|416.52|412.52|415.89|411.89|416.57|412.57|415.64|411.64|555
1611724800000|2021-01-27 05:20:00|415.9|411.9|414.5|410.5|416.32|412.32|414.24|410.24|657
1611725100000|2021-01-27 05:25:00|414.52|410.52|412.98|408.98|414.57|410.57|412.54|408.54|768
1611725400000|2021-01-27 05:30:00|412.97|408.97|412.48|408.48|413.02|409.02|412.2|408.2|523
1611725700000|2021-01-27 05:35:00|412.49|408.49|409.08|405.08|412.49|408.49|408.45|404.45|736
1611726000000|2021-01-27 05:40:00|409.05|405.05|407.42|403.42|409.45|405.45|407.37|403.37|624
1611726300000|2021-01-27 05:45:00|407.43|403.43|409.41|405.41|409.55|405.55|407.43|403.43|695
1611726600000|2021-01-27 05:50:00|409.44|405.44|409.84|405.84|410.32|406.32|408.33|404.33|586
1611726900000|2021-01-27 05:55:00|409.86|405.86|409.11|405.11|410.04|406.04|409.05|405.05|653
1611727200000|2021-01-27 06:00:00|409.09|405.09|409.75|405.75|410.37|406.37|409.05|405.05|467
1611727500000|2021-01-27 06:05:00|409.74|405.74|410.3|406.3|410.58|406.58|409.34|405.34|395
1611727800000|2021-01-27 06:10:00|410.5|406.5|408.66|404.66|410.54|406.54|408.63|404.63|363
1611728100000|2021-01-27 06:15:00|408.7|404.7|410.42|406.42|410.56|406.56|407.02|403.02|663
1611728400000|2021-01-27 06:20:00|410.4|406.4|409.95|405.95|410.68|406.68|409.9|405.9|485
1611728700000|2021-01-27 06:25:00|409.93|405.93|410.02|406.02|410.21|406.21|408.47|404.47|643
1611729000000|2021-01-27 06:30:00|410.01|406.01|410.5|406.5|410.64|406.64|409.83|405.83|433
1611729300000|2021-01-27 06:35:00|410.56|406.56|410.21|406.21|410.59|406.59|409.99|405.99|474
1611729600000|2021-01-27 06:40:00|410.22|406.22|410.29|406.29|410.49|406.49|408.9|404.9|584
1611729900000|2021-01-27 06:45:00|410.28|406.28|410.68|406.68|410.8|406.8|409.89|405.89|433
1611730200000|2021-01-27 06:50:00|410.63|406.63|410.34|406.34|410.94|406.94|410.01|406.01|370
1611730500000|2021-01-27 06:55:00|410.33|406.33|410.26|406.26|410.81|406.81|409.98|405.98|554
1611730800000|2021-01-27 07:00:00|410.24|406.24|409.55|405.55|410.45|406.45|409.53|405.53|558
1611731100000|2021-01-27 07:05:00|409.58|405.58|408.9|404.9|409.92|405.92|408.68|404.68|607
1611731400000|2021-01-27 07:10:00|408.89|404.89|408.97|404.97|409.1|405.1|407.91|403.91|492
1611731700000|2021-01-27 07:15:00|408.98|404.98|410.17|406.17|410.61|406.61|408.96|404.96|544
1611732000000|2021-01-27 07:20:00|410.16|406.16|410.39|406.39|410.63|406.63|410.14|406.14|498
1611732300000|2021-01-27 07:25:00|410.38|406.38|410.99|406.99|411.03|407.03|410.33|406.33|496
1611732600000|2021-01-27 07:30:00|411.02|407.02|410.58|406.58|411.37|407.37|410.56|406.56|430
1611732900000|2021-01-27 07:35:00|410.57|406.57|411.23|407.23|411.35|407.35|410.57|406.57|366
1611733200000|2021-01-27 07:40:00|411.21|407.21|410.88|406.88|411.3|407.3|410.87|406.87|485
1611733500000|2021-01-27 07:45:00|410.87|406.87|410.59|406.59|411.15|407.15|410.59|406.59|397
1611733800000|2021-01-27 07:50:00|410.58|406.58|411|407|411.44|407.44|410.5|406.5|304
1611734100000|2021-01-27 07:55:00|410.99|406.99|410.25|406.25|411.22|407.22|410.2|406.2|507
1611734400000|2021-01-27 08:00:00|410.23|406.23|407.72|403.72|410.23|406.23|406.94|402.94|651
1611734700000|2021-01-27 08:05:00|407.73|403.73|407.2|403.2|407.75|403.75|406.82|402.82|508
1611735000000|2021-01-27 08:10:00|407.18|403.18|406.2|402.2|407.22|403.22|405.68|401.68|587
1611735300000|2021-01-27 08:15:00|406.19|402.19|405.32|401.32|406.19|402.19|405.11|401.11|540
1611735600000|2021-01-27 08:20:00|405.33|401.33|406.39|402.39|406.52|402.52|405.24|401.24|275
1611735900000|2021-01-27 08:25:00|406.37|402.37|407.52|403.52|407.88|403.88|405.89|401.89|470
1611736200000|2021-01-27 08:30:00|407.53|403.53|405.08|401.08|407.54|403.54|405.06|401.06|719
1611736500000|2021-01-27 08:35:00|405.09|401.09|403.53|399.53|405.14|401.14|403.45|399.45|697
1611736800000|2021-01-27 08:40:00|403.52|399.52|401.71|397.71|403.82|399.82|400.22|396.22|726
1611737100000|2021-01-27 08:45:00|401.72|397.72|400.69|396.69|402.42|398.42|400.68|396.68|657
1611737400000|2021-01-27 08:50:00|400.7|396.7|397.91|393.91|400.71|396.71|397.38|393.38|764
1611737700000|2021-01-27 08:55:00|397.9|393.9|395.58|391.58|397.92|393.92|395.27|391.27|785
1611738000000|2021-01-27 09:00:00|395.59|391.59|398.38|394.38|399.65|395.65|395.52|391.52|739
1611738300000|2021-01-27 09:05:00|398.39|394.39|395.5|391.5|398.39|394.39|395.29|391.29|780
1611738600000|2021-01-27 09:10:00|395.48|391.48|395.41|391.41|396.61|392.61|394.99|390.99|836
1611738900000|2021-01-27 09:15:00|395.47|391.47|394.41|390.41|396.36|392.36|394.23|390.23|807
1611739200000|2021-01-27 09:20:00|394.4|390.4|394.36|390.36|395.34|391.34|393.65|389.65|627
1611739500000|2021-01-27 09:25:00|394.25|390.25|395.74|391.74|397.15|393.15|394.25|390.25|635
1611739800000|2021-01-27 09:30:00|395.69|391.69|397.73|393.73|397.77|393.77|394.92|390.92|572
1611740100000|2021-01-27 09:35:00|397.78|393.78|397.79|393.79|398.19|394.19|397.23|393.23|512
1611740400000|2021-01-27 09:40:00|397.81|393.81|399.57|395.57|399.75|395.75|396.82|392.82|677
1611740700000|2021-01-27 09:45:00|399.59|395.59|398.58|394.58|399.59|395.59|398.39|394.39|624
1611741000000|2021-01-27 09:50:00|398.57|394.57|397.92|393.92|398.6|394.6|397.32|393.32|650
1611741300000|2021-01-27 09:55:00|397.93|393.93|399.05|395.05|399.11|395.11|397.52|393.52|683
1611741600000|2021-01-27 10:00:00|399.01|395.01|399.8|395.8|401.26|397.26|398.44|394.44|698
1611741900000|2021-01-27 10:05:00|399.81|395.81|398.22|394.22|400.14|396.14|398.04|394.04|731
1611742200000|2021-01-27 10:10:00|398.23|394.23|399.21|395.21|399.21|395.21|397.77|393.77|576
1611742500000|2021-01-27 10:15:00|399.22|395.22|398.29|394.29|399.84|395.84|397.99|393.99|745
1611742800000|2021-01-27 10:20:00|398.31|394.31|399.72|395.72|400.14|396.14|398.05|394.05|673
1611743100000|2021-01-27 10:25:00|399.73|395.73|400.76|396.76|400.86|396.86|399.36|395.36|597
1611743400000|2021-01-27 10:30:00|400.83|396.83|400.19|396.19|400.85|396.85|399.31|395.31|539
1611743700000|2021-01-27 10:35:00|400.18|396.18|400.01|396.01|400.36|396.36|399.37|395.37|645
1611744000000|2021-01-27 10:40:00|400.02|396.02|399.93|395.93|400.17|396.17|399.48|395.48|589
1611744300000|2021-01-27 10:45:00|399.92|395.92|397.83|393.83|400.14|396.14|397.71|393.71|692
1611744600000|2021-01-27 10:50:00|397.84|393.84|398.56|394.56|398.65|394.65|397.59|393.59|653
1611744900000|2021-01-27 10:55:00|398.58|394.58|399.85|395.85|399.98|395.98|398.08|394.08|614
1611745200000|2021-01-27 11:00:00|399.95|395.95|401.55|397.55|401.69|397.69|399.93|395.93|743
1611745500000|2021-01-27 11:05:00|401.56|397.56|402.83|398.83|403.6|399.6|401.54|397.54|681
1611745800000|2021-01-27 11:10:00|402.8|398.8|403.39|399.39|403.78|399.78|402.65|398.65|686
1611746100000|2021-01-27 11:15:00|403.38|399.38|402.26|398.26|403.47|399.47|402.26|398.26|607
1611746400000|2021-01-27 11:20:00|402.27|398.27|400.74|396.74|402.28|398.28|400.44|396.44|640
1611746700000|2021-01-27 11:25:00|400.73|396.73|400.97|396.97|401.6|397.6|400.19|396.19|640
1611747000000|2021-01-27 11:30:00|400.96|396.96|399.98|395.98|401.07|397.07|399.86|395.86|488
1611747300000|2021-01-27 11:35:00|399.99|395.99|401.09|397.09|401.95|397.95|399.99|395.99|481
1611747600000|2021-01-27 11:40:00|401.1|397.1|397.26|393.26|401.1|397.1|396.77|392.77|722
1611747900000|2021-01-27 11:45:00|397.27|393.27|394.94|390.94|397.43|393.43|394.55|390.55|755
1611748200000|2021-01-27 11:50:00|394.93|390.93|393.28|389.28|395.5|391.5|392.69|388.69|780
1611748500000|2021-01-27 11:55:00|393.24|389.24|392.14|388.14|394.37|390.37|392.01|388.01|846
1611748800000|2021-01-27 12:00:00|392.13|388.13|393.1|389.1|393.59|389.59|390.89|386.89|936
1611749100000|2021-01-27 12:05:00|393.09|389.09|395.41|391.41|395.56|391.56|391.7|387.7|810
1611749400000|2021-01-27 12:10:00|395.4|391.4|392.75|388.75|396.37|392.37|392.7|388.7|833
1611749700000|2021-01-27 12:15:00|392.69|388.69|393.39|389.39|394.48|390.48|392.65|388.65|768
1611750000000|2021-01-27 12:20:00|393.4|389.4|394.82|390.82|394.94|390.94|393.05|389.05|561
1611750300000|2021-01-27 12:25:00|394.83|390.83|394.9|390.9|396.03|392.03|394.63|390.63|903
1611750600000|2021-01-27 12:30:00|394.91|390.91|396.53|392.53|396.73|392.73|394.58|390.58|694
1611750900000|2021-01-27 12:35:00|396.51|392.51|396.17|392.17|397.01|393.01|395.5|391.5|594
1611751200000|2021-01-27 12:40:00|396.19|392.19|396.38|392.38|397.25|393.25|395.85|391.85|691
1611751500000|2021-01-27 12:45:00|396.39|392.39|396.86|392.86|397.17|393.17|396.06|392.06|664
1611751800000|2021-01-27 12:50:00|396.82|392.82|397.41|393.41|397.63|393.63|396.52|392.52|587
1611752100000|2021-01-27 12:55:00|397.4|393.4|397.18|393.18|398.42|394.42|397.04|393.04|640
1611752400000|2021-01-27 13:00:00|397.19|393.19|399.36|395.36|399.9|395.9|395.91|391.91|857
1611752700000|2021-01-27 13:05:00|399.4|395.4|397.95|393.95|399.57|395.57|397.6|393.6|623
1611753000000|2021-01-27 13:10:00|397.96|393.96|398.28|394.28|399.27|395.27|397.8|393.8|603
1611753300000|2021-01-27 13:15:00|398.29|394.29|395.48|391.48|398.32|394.32|395.4|391.4|745
1611753600000|2021-01-27 13:20:00|395.5|391.5|394.82|390.82|395.5|391.5|394.2|390.2|755
1611753900000|2021-01-27 13:25:00|394.81|390.81|394.89|390.89|395.35|391.35|394.34|390.34|607
1611754200000|2021-01-27 13:30:00|394.9|390.9|392.78|388.78|394.9|390.9|392.78|388.78|699
1611754500000|2021-01-27 13:35:00|392.77|388.77|391.7|387.7|393.96|389.96|391.7|387.7|837
1611754800000|2021-01-27 13:40:00|391.69|387.69|392.01|388.01|393.12|389.12|391.51|387.51|734
1611755100000|2021-01-27 13:45:00|392|388|392.47|388.47|393.66|389.66|391.37|387.37|774
1611755400000|2021-01-27 13:50:00|392.48|388.48|389.51|385.51|392.49|388.49|388.95|384.95|732
1611755700000|2021-01-27 13:55:00|389.46|385.46|386.19|382.19|389.59|385.59|386.07|382.07|784
1611756000000|2021-01-27 14:00:00|386.17|382.17|384.91|380.91|386.31|382.31|383.59|379.59|856
1611756300000|2021-01-27 14:05:00|384.93|380.93|385.1|381.1|385.72|381.72|384.11|380.11|820
1611756600000|2021-01-27 14:10:00|385.12|381.12|386.1|382.1|386.12|382.12|384.91|380.91|685
1611756900000|2021-01-27 14:15:00|386.05|382.05|386.55|382.55|387.16|383.16|385.92|381.92|626
1611757200000|2021-01-27 14:20:00|386.53|382.53|384.9|380.9|386.53|382.53|384.68|380.68|621
1611757500000|2021-01-27 14:25:00|384.89|380.89|382.44|378.44|384.91|380.91|382.13|378.13|712
1611757800000|2021-01-27 14:30:00|382.42|378.42|380.93|376.93|382.56|378.56|379.67|375.67|682
1611758100000|2021-01-27 14:35:00|380.92|376.92|375.71|371.71|380.93|376.93|374.72|370.72|698
1611758400000|2021-01-27 14:40:00|375.72|371.72|373.24|369.24|377.6|373.6|372.63|368.63|667
1611758700000|2021-01-27 14:45:00|373.23|369.23|372.74|368.74|375.12|371.12|372.32|368.32|672
1611759000000|2021-01-27 14:50:00|372.75|368.75|375.81|371.81|376.8|372.8|372.75|368.75|708
1611759300000|2021-01-27 14:55:00|375.88|371.88|378.62|374.62|379.09|375.09|375.02|371.02|664
1611759600000|2021-01-27 15:00:00|378.6|374.6|382.57|378.57|382.89|378.89|377.22|373.22|669
1611759900000|2021-01-27 15:05:00|382.56|378.56|382.09|378.09|382.56|378.56|381.73|377.73|626
1611760200000|2021-01-27 15:10:00|382.04|378.04|382.34|378.34|382.55|378.55|381.71|377.71|542
1611760500000|2021-01-27 15:15:00|382.45|378.45|381.57|377.57|382.45|378.45|380.25|376.25|598
1611760800000|2021-01-27 15:20:00|381.5|377.5|381.93|377.93|382|378|380.96|376.96|613
1611761100000|2021-01-27 15:25:00|381.94|377.94|382.13|378.13|382.57|378.57|381.74|377.74|493
1611761400000|2021-01-27 15:30:00|382.12|378.12|382.28|378.28|382.47|378.47|381.53|377.53|580
1611761700000|2021-01-27 15:35:00|382.33|378.33|382.43|378.43|382.91|378.91|382.12|378.12|530
1611762000000|2021-01-27 15:40:00|382.44|378.44|383.13|379.13|383.55|379.55|382.18|378.18|574
1611762300000|2021-01-27 15:45:00|383.16|379.16|383.81|379.81|384.52|380.52|382.98|378.98|627
1611762600000|2021-01-27 15:50:00|383.8|379.8|384.1|380.1|384.49|380.49|383.5|379.5|611
1611762900000|2021-01-27 15:55:00|384.29|380.29|385.5|381.5|386.08|382.08|384.18|380.18|538
1611763200000|2021-01-27 16:00:00|385.51|381.51|384.68|380.68|385.53|381.53|383.88|379.88|622
1611763500000|2021-01-27 16:05:00|384.7|380.7|387.82|383.82|387.9|383.9|384.68|380.68|581
1611763800000|2021-01-27 16:10:00|387.83|383.83|387.61|383.61|388.25|384.25|387.56|383.56|513
1611764100000|2021-01-27 16:15:00|387.62|383.62|387.16|383.16|388.11|384.11|386.63|382.63|695
1611764400000|2021-01-27 16:20:00|387.17|383.17|387.52|383.52|387.72|383.72|386.67|382.67|535
1611764700000|2021-01-27 16:25:00|387.55|383.55|388.22|384.22|388.23|384.23|387.42|383.42|476
1611765000000|2021-01-27 16:30:00|388.23|384.23|387.31|383.31|388.24|384.24|386.87|382.87|513
1611765300000|2021-01-27 16:35:00|387.3|383.3|386.8|382.8|387.43|383.43|386.69|382.69|440
1611765600000|2021-01-27 16:40:00|386.77|382.77|386.69|382.69|387.06|383.06|385.38|381.38|492
1611765900000|2021-01-27 16:45:00|386.7|382.7|385.85|381.85|387.54|383.54|385.59|381.59|544
1611766200000|2021-01-27 16:50:00|385.93|381.93|386.87|382.87|387.59|383.59|385.85|381.85|544
1611766500000|2021-01-27 16:55:00|386.88|382.88|385.76|381.76|386.97|382.97|385.2|381.2|598
1611766800000|2021-01-27 17:00:00|385.69|381.69|385.18|381.18|385.92|381.92|384.35|380.35|517
1611767100000|2021-01-27 17:05:00|385.19|381.19|386.41|382.41|386.58|382.58|384.96|380.96|503
1611767400000|2021-01-27 17:10:00|386.42|382.42|385.75|381.75|386.63|382.63|385.63|381.63|505
1611767700000|2021-01-27 17:15:00|385.76|381.76|385.75|381.75|386.9|382.9|385.62|381.62|715
1611768000000|2021-01-27 17:20:00|385.82|381.82|385.66|381.66|386.77|382.77|385.26|381.26|724
1611768300000|2021-01-27 17:25:00|385.67|381.67|385.61|381.61|385.98|381.98|385.28|381.28|593
1611768600000|2021-01-27 17:30:00|385.52|381.52|384.95|380.95|385.74|381.74|384.65|380.65|618
1611768900000|2021-01-27 17:35:00|384.94|380.94|380.95|376.95|384.94|380.94|380.94|376.94|710
1611769200000|2021-01-27 17:40:00|380.9|376.9|380.31|376.31|381.3|377.3|379.61|375.61|752
1611769500000|2021-01-27 17:45:00|380.35|376.35|377.57|373.57|382.03|378.03|377.57|373.57|725
1611769800000|2021-01-27 17:50:00|377.62|373.62|379.24|375.24|379.51|375.51|376.47|372.47|878
1611770100000|2021-01-27 17:55:00|379.19|375.19|377|373|379.27|375.27|376.1|372.1|678
1611770400000|2021-01-27 18:00:00|377.04|373.04|378.42|374.42|378.54|374.54|376.15|372.15|696
1611770700000|2021-01-27 18:05:00|378.4|374.4|376.81|372.81|379.11|375.11|376.53|372.53|690
1611771000000|2021-01-27 18:10:00|376.82|372.82|375.42|371.42|377.09|373.09|375.12|371.12|623
1611771300000|2021-01-27 18:15:00|375.44|371.44|376.35|372.35|377.43|373.43|375.35|371.35|557
1611771600000|2021-01-27 18:20:00|376.37|372.37|375.65|371.65|377.15|373.15|375.19|371.19|610
1611771900000|2021-01-27 18:25:00|375.82|371.82|375.5|371.5|377.01|373.01|375.44|371.44|625
1611772200000|2021-01-27 18:30:00|375.52|371.52|375.79|371.79|376.03|372.03|374.85|370.85|604
1611772500000|2021-01-27 18:35:00|375.8|371.8|373.83|369.83|376.58|372.58|373.5|369.5|693
1611772800000|2021-01-27 18:40:00|373.79|369.79|373.51|369.51|374.61|370.61|373.29|369.29|648
1611773100000|2021-01-27 18:45:00|373.48|369.48|373.27|369.27|374.02|370.02|372.62|368.62|828
1611773400000|2021-01-27 18:50:00|373.26|369.26|373.64|369.64|373.82|369.82|372.73|368.73|788
1611773700000|2021-01-27 18:55:00|373.67|369.67|373.06|369.06|373.78|369.78|372.84|368.84|627
1611774000000|2021-01-27 19:00:00|373.07|369.07|377.29|373.29|377.62|373.62|372.93|368.93|732
1611774300000|2021-01-27 19:05:00|377.3|373.3|379.13|375.13|379.76|375.76|377.25|373.25|787
1611774600000|2021-01-27 19:10:00|379.07|375.07|380.78|376.78|381.97|377.97|378.6|374.6|837
1611774900000|2021-01-27 19:15:00|380.83|376.83|381.01|377.01|384.16|380.16|380.8|376.8|796
1611775200000|2021-01-27 19:20:00|381.04|377.04|380.16|376.16|381.52|377.52|380.03|376.03|717
1611775500000|2021-01-27 19:25:00|380.15|376.15|380.46|376.46|380.77|376.77|379.87|375.87|657
1611775800000|2021-01-27 19:30:00|380.48|376.48|381.58|377.58|383.19|379.19|380.41|376.41|766
1611776100000|2021-01-27 19:35:00|381.57|377.57|382|378|382.33|378.33|381.25|377.25|587
1611776400000|2021-01-27 19:40:00|381.99|377.99|382.16|378.16|383.78|379.78|381.44|377.44|678
1611776700000|2021-01-27 19:45:00|382.15|378.15|382.12|378.12|384.03|380.03|381.68|377.68|685
1611777000000|2021-01-27 19:50:00|382.09|378.09|380.6|376.6|382.31|378.31|379.77|375.77|720
1611777300000|2021-01-27 19:55:00|380.59|376.59|382.37|378.37|383.36|379.36|380.37|376.37|673
1611777600000|2021-01-27 20:00:00|382.35|378.35|381.23|377.23|382.35|378.35|380.31|376.31|787
1611777900000|2021-01-27 20:05:00|381.26|377.26|378.92|374.92|381.31|377.31|378.42|374.42|744
1611778200000|2021-01-27 20:10:00|378.9|374.9|382.17|378.17|382.71|378.71|378.9|374.9|728
1611778500000|2021-01-27 20:15:00|382.18|378.18|385.2|381.2|385.69|381.69|382.1|378.1|713
1611778800000|2021-01-27 20:20:00|385.22|381.22|384.89|380.89|385.59|381.59|383.95|379.95|731
1611779100000|2021-01-27 20:25:00|384.88|380.88|386.71|382.71|387.23|383.23|384.86|380.86|700
1611779400000|2021-01-27 20:30:00|386.77|382.77|385.01|381.01|386.98|382.98|384.83|380.83|640
1611779700000|2021-01-27 20:35:00|385|381|384.21|380.21|385.06|381.06|383.77|379.77|653
1611780000000|2021-01-27 20:40:00|384.2|380.2|384.82|380.82|384.88|380.88|383.31|379.31|609
1611780300000|2021-01-27 20:45:00|384.77|380.77|384.94|380.94|386.02|382.02|384.63|380.63|657
1611780600000|2021-01-27 20:50:00|384.91|380.91|386.17|382.17|386.93|382.93|384.42|380.42|728
1611780900000|2021-01-27 20:55:00|386.19|382.19|388.07|384.07|388.11|384.11|386.18|382.18|663
1611781200000|2021-01-27 21:00:00|388.08|384.08|387.04|383.04|388.55|384.55|387.03|383.03|577
1611781500000|2021-01-27 21:05:00|387.05|383.05|385.9|381.9|387.24|383.24|385.62|381.62|442
1611781800000|2021-01-27 21:10:00|385.89|381.89|386.02|382.02|386.46|382.46|385.35|381.35|501
1611782100000|2021-01-27 21:15:00|385.97|381.97|385.91|381.91|386.09|382.09|385.39|381.39|546
1611782400000|2021-01-27 21:20:00|385.9|381.9|385.61|381.61|386.17|382.17|385.18|381.18|454
1611782700000|2021-01-27 21:25:00|385.63|381.63|385.51|381.51|386.4|382.4|384.97|380.97|505
1611783000000|2021-01-27 21:30:00|385.53|381.53|383.55|379.55|385.55|381.55|383.52|379.52|725
1611783300000|2021-01-27 21:35:00|383.56|379.56|383.72|379.72|383.9|379.9|383.06|379.06|517
1611783600000|2021-01-27 21:40:00|383.69|379.69|383.9|379.9|384.32|380.32|383.5|379.5|486
1611783900000|2021-01-27 21:45:00|383.87|379.87|383.07|379.07|384.35|380.35|382.05|378.05|664
1611784200000|2021-01-27 21:50:00|383.06|379.06|384.03|380.03|384.26|380.26|383.04|379.04|572
1611784500000|2021-01-27 21:55:00|384.05|380.05|384.35|380.35|384.41|380.41|383.69|379.69|506
1611784800000|2021-01-27 22:00:00|384.36|380.36|384.92|380.92|385.58|381.58|384.31|380.31|395
1611785100000|2021-01-27 22:05:00|384.98|380.98|386.33|382.33|386.33|382.33|384.86|380.86|399
1611785400000|2021-01-27 22:10:00|386.29|382.29|386.02|382.02|386.32|382.32|385.75|381.75|404
1611785700000|2021-01-27 22:15:00|385.98|381.98|386.93|382.93|387.46|383.46|385.93|381.93|384
1611786000000|2021-01-27 22:20:00|386.92|382.92|385.78|381.78|387|383|385.69|381.69|370
1611786300000|2021-01-27 22:25:00|385.8|381.8|386.48|382.48|386.61|382.61|385.8|381.8|297
1611786600000|2021-01-27 22:30:00|386.51|382.51|383.66|379.66|386.52|382.52|383.4|379.4|577
1611786900000|2021-01-27 22:35:00|383.64|379.64|383.06|379.06|384.39|380.39|383.05|379.05|572
1611787200000|2021-01-27 22:40:00|383.07|379.07|382.35|378.35|383.12|379.12|382.09|378.09|573
1611787500000|2021-01-27 22:45:00|382.34|378.34|382.42|378.42|382.54|378.54|381.2|377.2|533
1611787800000|2021-01-27 22:50:00|382.44|378.44|383|379|383.03|379.03|382.34|378.34|473
1611788100000|2021-01-27 22:55:00|383.01|379.01|382.94|378.94|383.36|379.36|382.48|378.48|442
1611788400000|2021-01-27 23:00:00|382.97|378.97|382.41|378.41|384.42|380.42|382.4|378.4|561
1611788700000|2021-01-27 23:05:00|382.4|378.4|382.65|378.65|382.84|378.84|380.78|376.78|607
1611789000000|2021-01-27 23:10:00|382.64|378.64|380.84|376.84|383.32|379.32|380.11|376.11|606
1611789300000|2021-01-27 23:15:00|380.87|376.87|379.9|375.9|382.79|378.79|379.65|375.65|720
1611789600000|2021-01-27 23:20:00|379.91|375.91|379.8|375.8|380.54|376.54|379.13|375.13|715
1611789900000|2021-01-27 23:25:00|379.77|375.77|379.66|375.66|380.2|376.2|379.32|375.32|620
1611790200000|2021-01-27 23:30:00|379.64|375.64|380.28|376.28|380.28|376.28|378.55|374.55|639
1611790500000|2021-01-27 23:35:00|380.29|376.29|379.06|375.06|380.64|376.64|378.17|374.17|607
1611790800000|2021-01-27 23:40:00|379.02|375.02|377.02|373.02|380.15|376.15|376.95|372.95|728
1611791100000|2021-01-27 23:45:00|377.08|373.08|378.22|374.22|378.63|374.63|377|373|610
1611791400000|2021-01-27 23:50:00|378.21|374.21|380|376|380.03|376.03|378.18|374.18|641
1611791700000|2021-01-27 23:55:00|380.06|376.06|380.54|376.54|381.1|377.1|379.14|375.14|718
1611792000000|2021-01-28 00:00:00|380.57|376.57|379.41|375.41|381.63|377.63|378.46|374.46|830
1611792300000|2021-01-28 00:05:00|379.43|375.43|379.62|375.62|381.23|377.23|379.11|375.11|720
1611792600000|2021-01-28 00:10:00|379.6|375.6|378.62|374.62|381.18|377.18|378.61|374.61|713
1611792900000|2021-01-28 00:15:00|378.63|374.63|375.72|371.72|378.85|374.85|375.66|371.66|622
1611793200000|2021-01-28 00:20:00|375.71|371.71|374.73|370.73|375.95|371.95|373.48|369.48|697
1611793500000|2021-01-28 00:25:00|374.74|370.74|378.4|374.4|378.44|374.44|373.83|369.83|622
1611793800000|2021-01-28 00:30:00|378.39|374.39|377.7|373.7|379.28|375.28|377.7|373.7|620
1611794100000|2021-01-28 00:35:00|377.57|373.57|380.8|376.8|380.8|376.8|377.36|373.36|721
1611794400000|2021-01-28 00:40:00|380.79|376.79|381.52|377.52|381.89|377.89|380.33|376.33|447
1611794700000|2021-01-28 00:45:00|381.53|377.53|382.65|378.65|382.65|378.65|381.46|377.46|606
1611795000000|2021-01-28 00:50:00|382.66|378.66|382.68|378.68|383.06|379.06|382.43|378.43|340
1611795300000|2021-01-28 00:55:00|382.69|378.69|382.84|378.84|383.03|379.03|382.64|378.64|323
1611795600000|2021-01-28 01:00:00|382.78|378.78|382.43|378.43|382.97|378.97|382.21|378.21|499
1611795900000|2021-01-28 01:05:00|382.44|378.44|382.42|378.42|382.93|378.93|382.17|378.17|345
1611796200000|2021-01-28 01:10:00|382.43|378.43|384.1|380.1|384.85|380.85|382.26|378.26|419
1611796500000|2021-01-28 01:15:00|384.02|380.02|383.73|379.73|384.08|380.08|382.87|378.87|671
1611796800000|2021-01-28 01:20:00|383.72|379.72|383.65|379.65|383.73|379.73|382.77|378.77|599
1611797100000|2021-01-28 01:25:00|383.62|379.62|384|380|384.14|380.14|382.89|378.89|422
1611797400000|2021-01-28 01:30:00|383.99|379.99|385.44|381.44|385.64|381.64|382.9|378.9|489
1611797700000|2021-01-28 01:35:00|385.41|381.41|382.88|378.88|385.45|381.45|382.88|378.88|634
1611798000000|2021-01-28 01:40:00|383.06|379.06|380.97|376.97|383.13|379.13|380.88|376.88|469
1611798300000|2021-01-28 01:45:00|380.96|376.96|381.2|377.2|382.12|378.12|380.96|376.96|484
1611798600000|2021-01-28 01:50:00|381.21|377.21|383.12|379.12|383.13|379.13|381.21|377.21|407
1611798900000|2021-01-28 01:55:00|383.2|379.2|384.83|380.83|384.83|380.83|383.18|379.18|459
1611799200000|2021-01-28 02:00:00|384.82|380.82|384.82|380.82|385.8|381.8|384.68|380.68|548
1611799500000|2021-01-28 02:05:00|384.83|380.83|386.99|382.99|387.18|383.18|384.75|380.75|652
1611799800000|2021-01-28 02:10:00|387|383|386.8|382.8|387.36|383.36|386.71|382.71|440
1611800100000|2021-01-28 02:15:00|386.79|382.79|386.56|382.56|387.39|383.39|386.11|382.11|620
1611800400000|2021-01-28 02:20:00|386.53|382.53|385.99|381.99|387.05|383.05|385.74|381.74|586
1611800700000|2021-01-28 02:25:00|385.98|381.98|385.77|381.77|386.63|382.63|385.75|381.75|518
1611801000000|2021-01-28 02:30:00|385.84|381.84|385.86|381.86|386.26|382.26|385.61|381.61|464
1611801300000|2021-01-28 02:35:00|385.89|381.89|385.89|381.89|386.3|382.3|385.7|381.7|470
1611801600000|2021-01-28 02:40:00|385.88|381.88|386.83|382.83|387.25|383.25|385.8|381.8|415
1611801900000|2021-01-28 02:45:00|386.82|382.82|386.55|382.55|386.94|382.94|385.74|381.74|450
1611802200000|2021-01-28 02:50:00|386.56|382.56|386.64|382.64|387.01|383.01|386.27|382.27|335
1611802500000|2021-01-28 02:55:00|386.63|382.63|387.51|383.51|387.94|383.94|386.63|382.63|326
1611802800000|2021-01-28 03:00:00|387.53|383.53|387.63|383.63|388.01|384.01|387.21|383.21|518
1611803100000|2021-01-28 03:05:00|387.62|383.62|389.07|385.07|389.43|385.43|387.55|383.55|617
1611803400000|2021-01-28 03:10:00|389.04|385.04|388.56|384.56|389.37|385.37|388.48|384.48|688
1611803700000|2021-01-28 03:15:00|388.58|384.58|389.32|385.32|389.43|385.43|388.54|384.54|530
1611804000000|2021-01-28 03:20:00|389.33|385.33|389|385|389.62|385.62|388.86|384.86|357
1611804300000|2021-01-28 03:25:00|389.03|385.03|388.94|384.94|389.6|385.6|388.87|384.87|459
1611804600000|2021-01-28 03:30:00|388.96|384.96|389.35|385.35|389.42|385.42|388.82|384.82|333
1611804900000|2021-01-28 03:35:00|389.36|385.36|389.2|385.2|389.53|385.53|388.63|384.63|347
1611805200000|2021-01-28 03:40:00|389.19|385.19|389.61|385.61|389.63|385.63|388.94|384.94|285
1611805500000|2021-01-28 03:45:00|389.6|385.6|392.02|388.02|392.02|388.02|389.59|385.59|381
1611805800000|2021-01-28 03:50:00|392.31|388.31|392.86|388.86|393.21|389.21|391.89|387.89|359
1611806100000|2021-01-28 03:55:00|392.85|388.85|394.59|390.59|396.29|392.29|392.75|388.75|525
1611806400000|2021-01-28 04:00:00|394.48|390.48|396.39|392.39|396.39|392.39|394.26|390.26|498
1611806700000|2021-01-28 04:05:00|396.4|392.4|395.77|391.77|396.44|392.44|394.85|390.85|497
1611807000000|2021-01-28 04:10:00|395.79|391.79|395.39|391.39|396.2|392.2|395.22|391.22|345
1611807300000|2021-01-28 04:15:00|395.4|391.4|395.1|391.1|395.47|391.47|394.48|390.48|281
1611807600000|2021-01-28 04:20:00|395.09|391.09|394.53|390.53|395.46|391.46|394.5|390.5|262
1611807900000|2021-01-28 04:25:00|394.54|390.54|394.95|390.95|395.12|391.12|394.53|390.53|275
1611808200000|2021-01-28 04:30:00|395.01|391.01|393.08|389.08|395.12|391.12|392.91|388.91|291
1611808500000|2021-01-28 04:35:00|393.06|389.06|393.13|389.13|393.56|389.56|393.01|389.01|259
1611808800000|2021-01-28 04:40:00|393.14|389.14|393.42|389.42|393.42|389.42|392.47|388.47|201
1611809100000|2021-01-28 04:45:00|393.43|389.43|393.7|389.7|393.97|389.97|393.19|389.19|242
1611809400000|2021-01-28 04:50:00|393.69|389.69|393.46|389.46|394.12|390.12|393.16|389.16|284
1611809700000|2021-01-28 04:55:00|393.48|389.48|394.24|390.24|395.36|391.36|393.46|389.46|413
1611810000000|2021-01-28 05:00:00|394.25|390.25|392.57|388.57|394.5|390.5|392.34|388.34|410
1611810300000|2021-01-28 05:05:00|392.61|388.61|393.94|389.94|394.5|390.5|392.58|388.58|328
1611810600000|2021-01-28 05:10:00|393.95|389.95|394.46|390.46|394.62|390.62|392.55|388.55|357
1611810900000|2021-01-28 05:15:00|394.47|390.47|393.64|389.64|395.29|391.29|393.64|389.64|262
1611811200000|2021-01-28 05:20:00|393.61|389.61|393.24|389.24|394.28|390.28|392.99|388.99|262
1611811500000|2021-01-28 05:25:00|393.23|389.23|393.17|389.17|394.26|390.26|393.09|389.09|382
1611811800000|2021-01-28 05:30:00|393.16|389.16|393.38|389.38|393.69|389.69|392.77|388.77|296
1611812100000|2021-01-28 05:35:00|393.33|389.33|393.51|389.51|393.58|389.58|393.19|389.19|290
1611812400000|2021-01-28 05:40:00|393.5|389.5|394.41|390.41|394.65|390.65|393.15|389.15|408
1611812700000|2021-01-28 05:45:00|394.39|390.39|395.55|391.55|395.56|391.56|394.32|390.32|358
1611813000000|2021-01-28 05:50:00|395.56|391.56|395.89|391.89|396.01|392.01|395.32|391.32|262
1611813300000|2021-01-28 05:55:00|395.9|391.9|396.16|392.16|396.25|392.25|395.7|391.7|272
1611813600000|2021-01-28 06:00:00|396.15|392.15|398.67|394.67|398.72|394.72|396|392|305
1611813900000|2021-01-28 06:05:00|398.68|394.68|398.13|394.13|399.83|395.83|397.5|393.5|619
1611814200000|2021-01-28 06:10:00|398.15|394.15|399.72|395.72|399.8|395.8|398.15|394.15|391
1611814500000|2021-01-28 06:15:00|399.73|395.73|399.31|395.31|400.08|396.08|398.55|394.55|322
1611814800000|2021-01-28 06:20:00|399.32|395.32|398.82|394.82|400.99|396.99|398.71|394.71|437
1611815100000|2021-01-28 06:25:00|398.84|394.84|399.07|395.07|399.29|395.29|398.81|394.81|505
1611815400000|2021-01-28 06:30:00|399.08|395.08|398.87|394.87|399.58|395.58|398.49|394.49|566
1611815700000|2021-01-28 06:35:00|398.86|394.86|397.96|393.96|398.88|394.88|397.96|393.96|290
1611816000000|2021-01-28 06:40:00|397.93|393.93|397.49|393.49|397.98|393.98|397.16|393.16|403
1611816300000|2021-01-28 06:45:00|397.53|393.53|397.86|393.86|398.05|394.05|397.38|393.38|355
1611816600000|2021-01-28 06:50:00|397.85|393.85|397.02|393.02|398.44|394.44|396.98|392.98|330
1611816900000|2021-01-28 06:55:00|396.94|392.94|395.96|391.96|397.05|393.05|395.6|391.6|318
1611817200000|2021-01-28 07:00:00|395.99|391.99|394.05|390.05|396.3|392.3|394.01|390.01|286
1611817500000|2021-01-28 07:05:00|394.04|390.04|393.7|389.7|394.76|390.76|392.31|388.31|380
1611817800000|2021-01-28 07:10:00|393.66|389.66|392.64|388.64|393.98|389.98|392.5|388.5|326
1611818100000|2021-01-28 07:15:00|392.7|388.7|392.91|388.91|393.04|389.04|392.66|388.66|297
1611818400000|2021-01-28 07:20:00|392.9|388.9|392.44|388.44|392.97|388.97|392.17|388.17|382
1611818700000|2021-01-28 07:25:00|392.45|388.45|392.32|388.32|392.8|388.8|391.39|387.39|441
1611819000000|2021-01-28 07:30:00|392.33|388.33|391.43|387.43|392.6|388.6|391.28|387.28|226
1611819300000|2021-01-28 07:35:00|391.38|387.38|391.32|387.32|391.68|387.68|390.3|386.3|312
1611819600000|2021-01-28 07:40:00|391.26|387.26|391.67|387.67|391.71|387.71|390.9|386.9|210
1611819900000|2021-01-28 07:45:00|391.66|387.66|391.9|387.9|392.26|388.26|391.57|387.57|267
1611820200000|2021-01-28 07:50:00|391.91|387.91|390.62|386.62|392.25|388.25|390.61|386.61|241
1611820500000|2021-01-28 07:55:00|390.44|386.44|391.46|387.46|392.12|388.12|390.17|386.17|425
1611820800000|2021-01-28 08:00:00|391.44|387.44|390.9|386.9|392.39|388.39|390.25|386.25|359
1611821100000|2021-01-28 08:05:00|390.95|386.95|390.99|386.99|392.51|388.51|390.9|386.9|390
1611821400000|2021-01-28 08:10:00|391.04|387.04|391.95|387.95|392.13|388.13|390.98|386.98|276
1611821700000|2021-01-28 08:15:00|391.96|387.96|391.24|387.24|391.96|387.96|391.15|387.15|214
1611822000000|2021-01-28 08:20:00|391.23|387.23|389.98|385.98|391.27|387.27|389.96|385.96|270
1611822300000|2021-01-28 08:25:00|389.97|385.97|390.06|386.06|390.11|386.11|389.74|385.74|168
1611822600000|2021-01-28 08:30:00|390.05|386.05|390.66|386.66|390.72|386.72|390.02|386.02|215
1611822900000|2021-01-28 08:35:00|390.67|386.67|391.23|387.23|391.63|387.63|390.67|386.67|289
1611823200000|2021-01-28 08:40:00|391.24|387.24|391.73|387.73|391.92|387.92|391.15|387.15|330
1611823500000|2021-01-28 08:45:00|391.74|387.74|391.34|387.34|392.26|388.26|390.64|386.64|446
1611823800000|2021-01-28 08:50:00|391.41|387.41|391.36|387.36|391.59|387.59|390.58|386.58|305
1611824100000|2021-01-28 08:55:00|391.35|387.35|391.72|387.72|392.25|388.25|390.3|386.3|335
1611824400000|2021-01-28 09:00:00|391.7|387.7|389.09|385.09|391.87|387.87|389.01|385.01|355
1611824700000|2021-01-28 09:05:00|389.08|385.08|388.66|384.66|389.99|385.99|388.27|384.27|182
1611825000000|2021-01-28 09:10:00|388.64|384.64|388.51|384.51|388.81|384.81|388.36|384.36|183
1611825300000|2021-01-28 09:15:00|388.52|384.52|392.66|388.66|392.96|388.96|388.52|384.52|404
1611825600000|2021-01-28 09:20:00|392.69|388.69|394.6|390.6|394.72|390.72|392.64|388.64|294
1611825900000|2021-01-28 09:25:00|394.59|390.59|395.73|391.73|395.73|391.73|394.26|390.26|313
1611826200000|2021-01-28 09:30:00|395.79|391.79|395.19|391.19|396.38|392.38|395.19|391.19|299
1611826500000|2021-01-28 09:35:00|395.18|391.18|394.77|390.77|396.07|392.07|394.75|390.75|200
1611826800000|2021-01-28 09:40:00|394.83|390.83|394.49|390.49|395.31|391.31|394.44|390.44|277
1611827100000|2021-01-28 09:45:00|394.48|390.48|395.18|391.18|395.73|391.73|394.39|390.39|363
1611827400000|2021-01-28 09:50:00|395.19|391.19|394.42|390.42|395.29|391.29|394.38|390.38|303
1611827700000|2021-01-28 09:55:00|394.43|390.43|396.68|392.68|396.77|392.77|394.27|390.27|371
1611828000000|2021-01-28 10:00:00|396.73|392.73|395.48|391.48|397.22|393.22|395.48|391.48|385
1611828300000|2021-01-28 10:05:00|395.52|391.52|396.3|392.3|396.63|392.63|395.28|391.28|322
1611828600000|2021-01-28 10:10:00|396.32|392.32|395.72|391.72|396.51|392.51|395.62|391.62|395
1611828900000|2021-01-28 10:15:00|395.73|391.73|394.12|390.12|395.73|391.73|393.97|389.97|479
1611829200000|2021-01-28 10:20:00|394.13|390.13|392.81|388.81|394.57|390.57|392.26|388.26|639
1611829500000|2021-01-28 10:25:00|392.75|388.75|391.57|387.57|392.81|388.81|391.5|387.5|514
1611829800000|2021-01-28 10:30:00|391.56|387.56|391.06|387.06|391.57|387.57|390.97|386.97|344
1611830100000|2021-01-28 10:35:00|391.05|387.05|391.71|387.71|391.72|387.72|390.88|386.88|418
1611830400000|2021-01-28 10:40:00|391.68|387.68|391.58|387.58|391.75|387.75|390.94|386.94|403
1611830700000|2021-01-28 10:45:00|391.59|387.59|392.75|388.75|392.75|388.75|391.26|387.26|411
1611831000000|2021-01-28 10:50:00|392.74|388.74|393.67|389.67|394.56|390.56|392.74|388.74|567
1611831300000|2021-01-28 10:55:00|393.72|389.72|393.86|389.86|393.99|389.99|393.41|389.41|405
1611831600000|2021-01-28 11:00:00|393.87|389.87|393.9|389.9|394.97|390.97|393.3|389.3|555
1611831900000|2021-01-28 11:05:00|393.91|389.91|394.87|390.87|395.5|391.5|393.9|389.9|526
1611832200000|2021-01-28 11:10:00|394.88|390.88|395.67|391.67|396|392|394.82|390.82|526
1611832500000|2021-01-28 11:15:00|395.68|391.68|395.34|391.34|395.7|391.7|394.93|390.93|587
1611832800000|2021-01-28 11:20:00|395.33|391.33|393.87|389.87|395.37|391.37|393.8|389.8|571
1611833100000|2021-01-28 11:25:00|393.85|389.85|393.74|389.74|394.1|390.1|393.63|389.63|551
1611833400000|2021-01-28 11:30:00|393.75|389.75|393.2|389.2|393.75|389.75|392.46|388.46|518
1611833700000|2021-01-28 11:35:00|393.17|389.17|393.23|389.23|393.49|389.49|392.7|388.7|566
1611834000000|2021-01-28 11:40:00|393.22|389.22|392.4|388.4|393.47|389.47|392.05|388.05|539
1611834300000|2021-01-28 11:45:00|392.41|388.41|391.29|387.29|392.81|388.81|391.22|387.22|482
1611834600000|2021-01-28 11:50:00|391.32|387.32|391.56|387.56|391.64|387.64|390.87|386.87|403
1611834900000|2021-01-28 11:55:00|391.57|387.57|394.07|390.07|394.11|390.11|391.2|387.2|507
1611835200000|2021-01-28 12:00:00|394.08|390.08|393.62|389.62|395.47|391.47|393.1|389.1|604
1611835500000|2021-01-28 12:05:00|393.63|389.63|395.96|391.96|396.44|392.44|393.48|389.48|651
1611835800000|2021-01-28 12:10:00|395.93|391.93|396.72|392.72|396.72|392.72|395.8|391.8|566
1611836100000|2021-01-28 12:15:00|396.71|392.71|398.06|394.06|398.44|394.44|396.68|392.68|664
1611836400000|2021-01-28 12:20:00|398.05|394.05|398.34|394.34|398.7|394.7|397.23|393.23|639
1611836700000|2021-01-28 12:25:00|398.35|394.35|397.96|393.96|398.81|394.81|397.04|393.04|637
1611837000000|2021-01-28 12:30:00|397.99|393.99|397.4|393.4|398.03|394.03|396.81|392.81|492
1611837300000|2021-01-28 12:35:00|397.39|393.39|398.12|394.12|398.16|394.16|397.29|393.29|596
1611837600000|2021-01-28 12:40:00|398.13|394.13|397.68|393.68|398.32|394.32|397.68|393.68|467
1611837900000|2021-01-28 12:45:00|397.69|393.69|397.22|393.22|397.72|393.72|396.82|392.82|546
1611838200000|2021-01-28 12:50:00|397.23|393.23|397.2|393.2|397.6|393.6|396.9|392.9|447
1611838500000|2021-01-28 12:55:00|397.25|393.25|397.54|393.54|397.88|393.88|396.95|392.95|476
1611838800000|2021-01-28 13:00:00|397.55|393.55|396.18|392.18|398.5|394.5|396.08|392.08|544
1611839100000|2021-01-28 13:05:00|396.17|392.17|395.52|391.52|396.22|392.22|395.29|391.29|457
1611839400000|2021-01-28 13:10:00|395.51|391.51|394.94|390.94|395.52|391.52|394.91|390.91|446
1611839700000|2021-01-28 13:15:00|394.93|390.93|394.76|390.76|394.94|390.94|394.42|390.42|454
1611840000000|2021-01-28 13:20:00|394.71|390.71|394.99|390.99|395.01|391.01|394.64|390.64|262
1611840300000|2021-01-28 13:25:00|394.96|390.96|395.11|391.11|395.44|391.44|394.55|390.55|442
1611840600000|2021-01-28 13:30:00|395.12|391.12|395.23|391.23|395.58|391.58|394.7|390.7|457
1611840900000|2021-01-28 13:35:00|395.24|391.24|397.43|393.43|397.44|393.44|395.21|391.21|431
1611841200000|2021-01-28 13:40:00|397.42|393.42|398.65|394.65|399.69|395.69|397.32|393.32|633
1611841500000|2021-01-28 13:45:00|398.64|394.64|400.1|396.1|400.14|396.14|398.49|394.49|602
1611841800000|2021-01-28 13:50:00|400.11|396.11|399.54|395.54|400.12|396.12|398.84|394.84|485
1611842100000|2021-01-28 13:55:00|399.55|395.55|398.86|394.86|399.55|395.55|398.38|394.38|484
1611842400000|2021-01-28 14:00:00|398.87|394.87|399.18|395.18|399.45|395.45|398.42|394.42|578
1611842700000|2021-01-28 14:05:00|399.19|395.19|400.31|396.31|401.91|397.91|399.15|395.15|733
1611843000000|2021-01-28 14:10:00|400.3|396.3|399.27|395.27|402.25|398.25|398.92|394.92|636
1611843300000|2021-01-28 14:15:00|399.31|395.31|397.63|393.63|399.6|395.6|397.13|393.13|516
1611843600000|2021-01-28 14:20:00|397.65|393.65|395.36|391.36|398.09|394.09|395.17|391.17|462
1611843900000|2021-01-28 14:25:00|395.37|391.37|395.83|391.83|396.51|392.51|395.34|391.34|454
1611844200000|2021-01-28 14:30:00|395.84|391.84|394.39|390.39|396.17|392.17|394.38|390.38|413
1611844500000|2021-01-28 14:35:00|394.4|390.4|395.1|391.1|395.41|391.41|393.87|389.87|411
1611844800000|2021-01-28 14:40:00|395.05|391.05|395.18|391.18|395.57|391.57|395.04|391.04|362
1611845100000|2021-01-28 14:45:00|395.17|391.17|396.28|392.28|397.01|393.01|395.17|391.17|395
1611845400000|2021-01-28 14:50:00|396.31|392.31|396.3|392.3|396.86|392.86|395.96|391.96|383
1611845700000|2021-01-28 14:55:00|396.31|392.31|395.46|391.46|396.48|392.48|395.38|391.38|401
1611846000000|2021-01-28 15:00:00|395.48|391.48|396.39|392.39|396.39|392.39|395.42|391.42|316
1611846300000|2021-01-28 15:05:00|396.38|392.38|394.39|390.39|396.71|392.71|394.2|390.2|426
1611846600000|2021-01-28 15:10:00|394.24|390.24|394.12|390.12|394.28|390.28|392.85|388.85|609
1611846900000|2021-01-28 15:15:00|394.15|390.15|395.64|391.64|396.35|392.35|394.14|390.14|712
1611847200000|2021-01-28 15:20:00|395.56|391.56|396.19|392.19|397.2|393.2|395.48|391.48|636
1611847500000|2021-01-28 15:25:00|396.18|392.18|394.58|390.58|396.2|392.2|394.06|390.06|611
1611847800000|2021-01-28 15:30:00|394.59|390.59|396.74|392.74|396.99|392.99|394.54|390.54|517
1611848100000|2021-01-28 15:35:00|396.72|392.72|395.76|391.76|396.73|392.73|395.53|391.53|630
1611848400000|2021-01-28 15:40:00|395.77|391.77|395.62|391.62|396.3|392.3|395.39|391.39|578
1611848700000|2021-01-28 15:45:00|395.6|391.6|395.6|391.6|396.21|392.21|395.12|391.12|559
1611849000000|2021-01-28 15:50:00|395.58|391.58|395.74|391.74|395.93|391.93|395.09|391.09|432
1611849300000|2021-01-28 15:55:00|395.73|391.73|398.61|394.61|398.66|394.66|395.59|391.59|672
1611849600000|2021-01-28 16:00:00|398.62|394.62|401.36|397.36|402.27|398.27|398.42|394.42|721
1611849900000|2021-01-28 16:05:00|401.35|397.35|399.4|395.4|401.35|397.35|399.05|395.05|716
1611850200000|2021-01-28 16:10:00|399.39|395.39|396.49|392.49|399.4|395.4|396.46|392.46|549
1611850500000|2021-01-28 16:15:00|396.48|392.48|396.83|392.83|397.48|393.48|396.44|392.44|561
1611850800000|2021-01-28 16:20:00|396.82|392.82|395.08|391.08|396.82|392.82|394.73|390.73|649
1611851100000|2021-01-28 16:25:00|395.05|391.05|395.99|391.99|396.34|392.34|394.92|390.92|538
1611851400000|2021-01-28 16:30:00|396|392|398.05|394.05|398.77|394.77|395.87|391.87|517
1611851700000|2021-01-28 16:35:00|398.06|394.06|397.93|393.93|398.77|394.77|397.79|393.79|610
1611852000000|2021-01-28 16:40:00|397.92|393.92|398.13|394.13|398.87|394.87|397.72|393.72|530
1611852300000|2021-01-28 16:45:00|398.11|394.11|397.57|393.57|398.72|394.72|397.12|393.12|575
1611852600000|2021-01-28 16:50:00|397.49|393.49|397.99|393.99|398.68|394.68|397.49|393.49|636
1611852900000|2021-01-28 16:55:00|398|394|398.38|394.38|398.57|394.57|398|394|537
1611853200000|2021-01-28 17:00:00|398.37|394.37|398.69|394.69|398.72|394.72|397.59|393.59|602
1611853500000|2021-01-28 17:05:00|398.7|394.7|397.82|393.82|399.06|395.06|397.69|393.69|694
1611853800000|2021-01-28 17:10:00|397.83|393.83|397.12|393.12|397.84|393.84|396.25|392.25|567
1611854100000|2021-01-28 17:15:00|397.13|393.13|396.86|392.86|397.7|393.7|396.31|392.31|542
1611854400000|2021-01-28 17:20:00|396.85|392.85|396.47|392.47|397.17|393.17|396.47|392.47|442
1611854700000|2021-01-28 17:25:00|396.46|392.46|396.32|392.32|396.63|392.63|395.59|391.59|494
1611855000000|2021-01-28 17:30:00|396.34|392.34|396.61|392.61|396.81|392.81|396.3|392.3|447
1611855300000|2021-01-28 17:35:00|396.6|392.6|395.69|391.69|397.28|393.28|395.68|391.68|526
1611855600000|2021-01-28 17:40:00|395.71|391.71|395.79|391.79|396.01|392.01|395.51|391.51|543
1611855900000|2021-01-28 17:45:00|395.78|391.78|395.84|391.84|396.38|392.38|395.73|391.73|478
1611856200000|2021-01-28 17:50:00|395.85|391.85|396.03|392.03|396.61|392.61|395.81|391.81|337
1611856500000|2021-01-28 17:55:00|396.02|392.02|395.69|391.69|396.47|392.47|395.48|391.48|479
1611856800000|2021-01-28 18:00:00|395.68|391.68|395.98|391.98|396.06|392.06|395.44|391.44|512
1611857100000|2021-01-28 18:05:00|395.99|391.99|395.91|391.91|396.33|392.33|395.49|391.49|354
1611857400000|2021-01-28 18:10:00|395.92|391.92|395.18|391.18|396.23|392.23|395.16|391.16|446
1611857700000|2021-01-28 18:15:00|395.17|391.17|393.8|389.8|395.43|391.43|393.25|389.25|570
1611858000000|2021-01-28 18:20:00|393.84|389.84|395.07|391.07|395.57|391.57|393.57|389.57|408
1611858300000|2021-01-28 18:25:00|395.09|391.09|394.28|390.28|395.31|391.31|394.2|390.2|393
1611858600000|2021-01-28 18:30:00|394.34|390.34|394.96|390.96|395.39|391.39|394.34|390.34|363
1611858900000|2021-01-28 18:35:00|394.98|390.98|394.78|390.78|395.11|391.11|394.48|390.48|460
1611859200000|2021-01-28 18:40:00|394.8|390.8|395.93|391.93|395.93|391.93|394.02|390.02|479
1611859500000|2021-01-28 18:45:00|395.97|391.97|395.66|391.66|396.28|392.28|395.32|391.32|583
1611859800000|2021-01-28 18:50:00|395.71|391.71|396.1|392.1|396.29|392.29|395.71|391.71|448
1611860100000|2021-01-28 18:55:00|396.12|392.12|397.23|393.23|397.59|393.59|395.91|391.91|469
1611860400000|2021-01-28 19:00:00|397.31|393.31|397.79|393.79|397.82|393.82|396.87|392.87|530
1611860700000|2021-01-28 19:05:00|397.8|393.8|397.29|393.29|397.8|393.8|396.97|392.97|466
1611861000000|2021-01-28 19:10:00|397.28|393.28|396.97|392.97|397.56|393.56|396.81|392.81|529
1611861300000|2021-01-28 19:15:00|396.96|392.96|397.27|393.27|397.53|393.53|396.69|392.69|442
1611861600000|2021-01-28 19:20:00|397.28|393.28|396.89|392.89|397.35|393.35|396.49|392.49|340
1611861900000|2021-01-28 19:25:00|396.85|392.85|397.05|393.05|397.08|393.08|396.6|392.6|159
1611862200000|2021-01-28 19:30:00|397.08|393.08|396.97|392.97|397.4|393.4|396.95|392.95|211
1611862500000|2021-01-28 19:35:00|396.99|392.99|397.43|393.43|397.47|393.47|396.49|392.49|323
1611862800000|2021-01-28 19:40:00|397.41|393.41|395.78|391.78|397.42|393.42|395.25|391.25|382
1611863100000|2021-01-28 19:45:00|395.76|391.76|395.93|391.93|396.02|392.02|395.3|391.3|239
1611863400000|2021-01-28 19:50:00|395.92|391.92|396.02|392.02|396.56|392.56|395.86|391.86|449
1611863700000|2021-01-28 19:55:00|396.04|392.04|396.3|392.3|396.3|392.3|395.96|391.96|250
1611864000000|2021-01-28 20:00:00|396.29|392.29|397.22|393.22|397.35|393.35|396.25|392.25|283
1611864300000|2021-01-28 20:05:00|397.2|393.2|397.66|393.66|397.66|393.66|396.94|392.94|394
1611864600000|2021-01-28 20:10:00|397.65|393.65|398.81|394.81|398.82|394.82|397.57|393.57|278
1611864900000|2021-01-28 20:15:00|398.83|394.83|397.28|393.28|398.87|394.87|397.07|393.07|437
1611865200000|2021-01-28 20:20:00|397.27|393.27|397.41|393.41|397.51|393.51|396.9|392.9|399
1611865500000|2021-01-28 20:25:00|397.42|393.42|397.03|393.03|397.86|393.86|396.51|392.51|576
1611865800000|2021-01-28 20:30:00|397.04|393.04|395.77|391.77|397.05|393.05|395.36|391.36|510
1611866100000|2021-01-28 20:35:00|395.74|391.74|395.76|391.76|395.98|391.98|395.48|391.48|392
1611866400000|2021-01-28 20:40:00|395.74|391.74|395.56|391.56|395.88|391.88|395.04|391.04|412
1611866700000|2021-01-28 20:45:00|395.57|391.57|395.2|391.2|395.58|391.58|394.93|390.93|511
1611867000000|2021-01-28 20:50:00|395.21|391.21|395.94|391.94|396.1|392.1|395.06|391.06|399
1611867300000|2021-01-28 20:55:00|395.95|391.95|396.12|392.12|396.24|392.24|395.23|391.23|368
1611867600000|2021-01-28 21:00:00|396.15|392.15|397.26|393.26|397.49|393.49|396.01|392.01|405
1611867900000|2021-01-28 21:05:00|397.25|393.25|397.38|393.38|397.42|393.42|395.65|391.65|346
1611868200000|2021-01-28 21:10:00|397.36|393.36|400.45|396.45|400.63|396.63|397.36|393.36|328
1611868500000|2021-01-28 21:15:00|400.47|396.47|400.63|396.63|400.92|396.92|399.42|395.42|478
1611868800000|2021-01-28 21:20:00|400.74|396.74|402.16|398.16|402.18|398.18|399.85|395.85|343
1611869100000|2021-01-28 21:25:00|402.18|398.18|401.73|397.73|402.29|398.29|400.85|396.85|410
1611869400000|2021-01-28 21:30:00|401.71|397.71|401.07|397.07|403.01|399.01|400.82|396.82|482
1611869700000|2021-01-28 21:35:00|401.1|397.1|400.52|396.52|401.87|397.87|400.48|396.48|377
1611870000000|2021-01-28 21:40:00|400.51|396.51|400.99|396.99|401.62|397.62|400.49|396.49|369
1611870300000|2021-01-28 21:45:00|400.98|396.98|401.74|397.74|402.28|398.28|400.9|396.9|359
1611870600000|2021-01-28 21:50:00|401.73|397.73|403.83|399.83|403.97|399.97|401.17|397.17|400
1611870900000|2021-01-28 21:55:00|403.95|399.95|404.28|400.28|404.35|400.35|402.96|398.96|213
1611871200000|2021-01-28 22:00:00|404.27|400.27|404.5|400.5|404.55|400.55|403.99|399.99|282
1611871500000|2021-01-28 22:05:00|404.57|400.57|405.15|401.15|407.13|403.13|404.4|400.4|455
1611871800000|2021-01-28 22:10:00|405.16|401.16|405.94|401.94|406.03|402.03|404.76|400.76|268
1611872100000|2021-01-28 22:15:00|405.9|401.9|407.8|403.8|407.8|403.8|405.67|401.67|296
1611872400000|2021-01-28 22:20:00|407.79|403.79|410.15|406.15|410.16|406.16|407.11|403.11|306
1611872700000|2021-01-28 22:25:00|410.16|406.16|410.22|406.22|410.56|406.56|409.95|405.95|364
1611873000000|2021-01-28 22:30:00|410.1|406.1|411.59|407.59|411.81|407.81|410.09|406.09|311
1611873300000|2021-01-28 22:35:00|411.84|407.84|412.24|408.24|412.38|408.38|411.16|407.16|421
1611873600000|2021-01-28 22:40:00|412.36|408.36|412.05|408.05|412.41|408.41|411.23|407.23|363
1611873900000|2021-01-28 22:45:00|412.06|408.06|411.53|407.53|412.54|408.54|411.47|407.47|394
1611874200000|2021-01-28 22:50:00|411.54|407.54|412.07|408.07|412.1|408.1|411.53|407.53|204
1611874500000|2021-01-28 22:55:00|412.09|408.09|412.69|408.69|412.73|408.73|411.93|407.93|295
1611874800000|2021-01-28 23:00:00|412.68|408.68|415.82|411.82|415.86|411.86|412.64|408.64|373
1611875100000|2021-01-28 23:05:00|415.8|411.8|412|408|415.83|411.83|411.02|407.02|642
1611875400000|2021-01-28 23:10:00|411.99|407.99|412.31|408.31|412.73|408.73|411.43|407.43|366
1611875700000|2021-01-28 23:15:00|412.33|408.33|415.15|411.15|415.3|411.3|411.61|407.61|415
1611876000000|2021-01-28 23:20:00|415.16|411.16|415.16|411.16|417.22|413.22|414.4|410.4|574
1611876300000|2021-01-28 23:25:00|415.17|411.17|413.82|409.82|416.03|412.03|413.69|409.69|601
1611876600000|2021-01-28 23:30:00|413.81|409.81|412.95|408.95|413.81|409.81|412.64|408.64|407
1611876900000|2021-01-28 23:35:00|412.94|408.94|411.96|407.96|413.09|409.09|411.63|407.63|502
1611877200000|2021-01-28 23:40:00|412.01|408.01|409.41|405.41|412.01|408.01|409.04|405.04|632
1611877500000|2021-01-28 23:45:00|409.56|405.56|407.92|403.92|410.63|406.63|407.92|403.92|544
1611877800000|2021-01-28 23:50:00|407.96|403.96|407.49|403.49|408.02|404.02|406.75|402.75|445
1611878100000|2021-01-28 23:55:00|407.51|403.51|407.81|403.81|408.72|404.72|407.14|403.14|538
1611878400000|2021-01-29 00:00:00|407.82|403.82|411.55|407.55|411.7|407.7|407.27|403.27|756
1611878700000|2021-01-29 00:05:00|411.57|407.57|412.65|408.65|413.91|409.91|411.57|407.57|606
1611879000000|2021-01-29 00:10:00|412.59|408.59|413.74|409.74|413.86|409.86|412.47|408.47|520
1611879300000|2021-01-29 00:15:00|413.75|409.75|415.73|411.73|416.48|412.48|413.75|409.75|521
1611879600000|2021-01-29 00:20:00|415.69|411.69|417.36|413.36|417.36|413.36|415.25|411.25|458
1611879900000|2021-01-29 00:25:00|417.51|413.51|416.71|412.71|417.58|413.58|415.88|411.88|603
1611880200000|2021-01-29 00:30:00|416.7|412.7|417.28|413.28|417.32|413.32|415.05|411.05|651
1611880500000|2021-01-29 00:35:00|417.3|413.3|417.47|413.47|417.97|413.97|416.15|412.15|714
1611880800000|2021-01-29 00:40:00|417.48|413.48|415.63|411.63|418.01|414.01|415.41|411.41|727
1611881100000|2021-01-29 00:45:00|415.6|411.6|416.28|412.28|417.95|413.95|415.58|411.58|661
1611881400000|2021-01-29 00:50:00|416.3|412.3|416.26|412.26|417.04|413.04|415.07|411.07|645
1611881700000|2021-01-29 00:55:00|416.27|412.27|417.09|413.09|417.76|413.76|416.27|412.27|545
1611882000000|2021-01-29 01:00:00|417.1|413.1|415.75|411.75|418.34|414.34|415.64|411.64|620
1611882300000|2021-01-29 01:05:00|415.8|411.8|415.47|411.47|416.54|412.54|414.86|410.86|717
1611882600000|2021-01-29 01:10:00|415.48|411.48|417.76|413.76|417.77|413.77|415.34|411.34|611
1611882900000|2021-01-29 01:15:00|417.79|413.79|415.8|411.8|417.95|413.95|415.8|411.8|610
1611883200000|2021-01-29 01:20:00|415.81|411.81|415.75|411.75|415.88|411.88|415.4|411.4|539
1611883500000|2021-01-29 01:25:00|415.76|411.76|414.31|410.31|415.79|411.79|414.3|410.3|539
1611883800000|2021-01-29 01:30:00|414.32|410.32|413.34|409.34|414.85|410.85|413.29|409.29|500
1611884100000|2021-01-29 01:35:00|413.22|409.22|412.92|408.92|413.52|409.52|412.26|408.26|640
1611884400000|2021-01-29 01:40:00|412.95|408.95|412.46|408.46|413.42|409.42|412.35|408.35|597
1611884700000|2021-01-29 01:45:00|412.44|408.44|412.97|408.97|413.98|409.98|412.42|408.42|627
1611885000000|2021-01-29 01:50:00|412.91|408.91|413.38|409.38|414.23|410.23|412.78|408.78|542
1611885300000|2021-01-29 01:55:00|413.37|409.37|413.81|409.81|414.13|410.13|413.37|409.37|529
1611885600000|2021-01-29 02:00:00|413.84|409.84|412.73|408.73|414.1|410.1|412.72|408.72|487
1611885900000|2021-01-29 02:05:00|412.72|408.72|413.35|409.35|414.17|410.17|412.07|408.07|663
1611886200000|2021-01-29 02:10:00|413.37|409.37|413.77|409.77|413.94|409.94|413.23|409.23|461
1611886500000|2021-01-29 02:15:00|413.75|409.75|414.26|410.26|414.38|410.38|413.67|409.67|401
1611886800000|2021-01-29 02:20:00|414.28|410.28|416.73|412.73|416.77|412.77|414.2|410.2|381
1611887100000|2021-01-29 02:25:00|416.74|412.74|414.93|410.93|416.88|412.88|414.87|410.87|632
1611887400000|2021-01-29 02:30:00|414.92|410.92|412.68|408.68|415.44|411.44|412.67|408.67|588
1611887700000|2021-01-29 02:35:00|412.67|408.67|412.13|408.13|412.97|408.97|411.91|407.91|537
1611888000000|2021-01-29 02:40:00|412.1|408.1|412.24|408.24|412.73|408.73|411.25|407.25|695
1611888300000|2021-01-29 02:45:00|412.26|408.26|412.84|408.84|412.99|408.99|412.24|408.24|392
1611888600000|2021-01-29 02:50:00|412.87|408.87|412.04|408.04|413.03|409.03|411.83|407.83|426
1611888900000|2021-01-29 02:55:00|412.07|408.07|412.03|408.03|412.46|408.46|410.6|406.6|422
1611889200000|2021-01-29 03:00:00|412.04|408.04|412.44|408.44|413.01|409.01|411.91|407.91|408
1611889500000|2021-01-29 03:05:00|412.39|408.39|410.37|406.37|412.39|408.39|410.25|406.25|456
1611889800000|2021-01-29 03:10:00|410.38|406.38|413.7|409.7|414.19|410.19|410.34|406.34|722
1611890100000|2021-01-29 03:15:00|413.72|409.72|411.93|407.93|414.55|410.55|411.77|407.77|747
1611890400000|2021-01-29 03:20:00|411.83|407.83|410.5|406.5|411.83|407.83|410.5|406.5|608
1611890700000|2021-01-29 03:25:00|410.49|406.49|409.57|405.57|410.84|406.84|409.44|405.44|627
1611891000000|2021-01-29 03:30:00|409.56|405.56|409.66|405.66|410.58|406.58|409.48|405.48|477
1611891300000|2021-01-29 03:35:00|409.65|405.65|408.27|404.27|410.12|406.12|408.27|404.27|616
1611891600000|2021-01-29 03:40:00|408.29|404.29|405.61|401.61|408.29|404.29|405.36|401.36|689
1611891900000|2021-01-29 03:45:00|405.62|401.62|404.65|400.65|405.9|401.9|404.24|400.24|633
1611892200000|2021-01-29 03:50:00|404.64|400.64|405.59|401.59|405.9|401.9|404.49|400.49|527
1611892500000|2021-01-29 03:55:00|405.63|401.63|405.62|401.62|406.9|402.9|405.12|401.12|662
1611892800000|2021-01-29 04:00:00|405.61|401.61|406.67|402.67|408.4|404.4|405.44|401.44|695
1611893100000|2021-01-29 04:05:00|406.66|402.66|403.76|399.76|406.67|402.67|403.17|399.17|682
1611893400000|2021-01-29 04:10:00|403.66|399.66|402.21|398.21|403.66|399.66|401.6|397.6|759
1611893700000|2021-01-29 04:15:00|402.3|398.3|395.71|391.71|402.46|398.46|395.64|391.64|811
1611894000000|2021-01-29 04:20:00|395.65|391.65|398.18|394.18|398.36|394.36|393.81|389.81|888
1611894300000|2021-01-29 04:25:00|398.19|394.19|397.14|393.14|398.66|394.66|396.36|392.36|785
1611894600000|2021-01-29 04:30:00|397.12|393.12|398.76|394.76|399.02|395.02|395.02|391.02|776
1611894900000|2021-01-29 04:35:00|398.71|394.71|398.09|394.09|399.92|395.92|397.68|393.68|653
1611895200000|2021-01-29 04:40:00|398.1|394.1|399.53|395.53|399.69|395.69|397.64|393.64|824
1611895500000|2021-01-29 04:45:00|399.54|395.54|400.22|396.22|400.46|396.46|399.46|395.46|601
1611895800000|2021-01-29 04:50:00|400.21|396.21|400.75|396.75|400.81|396.81|399.67|395.67|648
1611896100000|2021-01-29 04:55:00|400.74|396.74|400.92|396.92|401.3|397.3|400.37|396.37|595
1611896400000|2021-01-29 05:00:00|401|397|400.01|396.01|401.41|397.41|399.93|395.93|578
1611896700000|2021-01-29 05:05:00|400.03|396.03|400.42|396.42|401.69|397.69|399.22|395.22|607
1611897000000|2021-01-29 05:10:00|400.43|396.43|401.67|397.67|402.36|398.36|399.61|395.61|639
1611897300000|2021-01-29 05:15:00|401.68|397.68|401.54|397.54|401.86|397.86|400.69|396.69|473
1611897600000|2021-01-29 05:20:00|401.53|397.53|402.52|398.52|403.14|399.14|400.73|396.73|614
1611897900000|2021-01-29 05:25:00|402.53|398.53|402.68|398.68|402.71|398.71|400.67|396.67|694
1611898200000|2021-01-29 05:30:00|402.69|398.69|405.78|401.78|405.78|401.78|402.02|398.02|629
1611898500000|2021-01-29 05:35:00|405.79|401.79|402.91|398.91|405.82|401.82|402.88|398.88|676
1611898800000|2021-01-29 05:40:00|402.92|398.92|405.81|401.81|406.48|402.48|402.59|398.59|628
1611899100000|2021-01-29 05:45:00|405.8|401.8|409.6|405.6|409.69|405.69|405.39|401.39|616
1611899400000|2021-01-29 05:50:00|409.63|405.63|413.33|409.33|413.98|409.98|409.13|405.13|806
1611899700000|2021-01-29 05:55:00|413.32|409.32|413.9|409.9|414.93|410.93|412.08|408.08|686
1611900000000|2021-01-29 06:00:00|413.91|409.91|410.57|406.57|413.96|409.96|407.57|403.57|751
1611900300000|2021-01-29 06:05:00|410.5|406.5|409.03|405.03|411.24|407.24|408.02|404.02|846
1611900600000|2021-01-29 06:10:00|408.99|404.99|410.16|406.16|412.2|408.2|408.83|404.83|706
1611900900000|2021-01-29 06:15:00|410.15|406.15|408.43|404.43|410.66|406.66|408.37|404.37|801
1611901200000|2021-01-29 06:20:00|408.48|404.48|409.62|405.62|409.62|405.62|407.65|403.65|734
1611901500000|2021-01-29 06:25:00|409.72|405.72|408.44|404.44|410.14|406.14|407.98|403.98|641
1611901800000|2021-01-29 06:30:00|408.47|404.47|406.69|402.69|408.5|404.5|406.49|402.49|741
1611902100000|2021-01-29 06:35:00|406.68|402.68|407.17|403.17|407.76|403.76|406.55|402.55|675
1611902400000|2021-01-29 06:40:00|407.18|403.18|405.87|401.87|407.42|403.42|405.78|401.78|635
1611902700000|2021-01-29 06:45:00|405.88|401.88|405.39|401.39|406.99|402.99|404.96|400.96|635
1611903000000|2021-01-29 06:50:00|405.37|401.37|405.27|401.27|406.46|402.46|405.03|401.03|735
1611903300000|2021-01-29 06:55:00|405.25|401.25|405.12|401.12|405.52|401.52|403.38|399.38|682
1611903600000|2021-01-29 07:00:00|405.14|401.14|405.97|401.97|406.98|402.98|404.54|400.54|533
1611903900000|2021-01-29 07:05:00|405.96|401.96|405.86|401.86|407.17|403.17|405.42|401.42|597
1611904200000|2021-01-29 07:10:00|405.78|401.78|405.67|401.67|407.55|403.55|405.12|401.12|686
1611904500000|2021-01-29 07:15:00|405.69|401.69|404.04|400.04|406.09|402.09|403.87|399.87|707
1611904800000|2021-01-29 07:20:00|404.08|400.08|402.82|398.82|404.45|400.45|402.59|398.59|711
1611905100000|2021-01-29 07:25:00|402.81|398.81|402.86|398.86|403.97|399.97|401.88|397.88|696
1611905400000|2021-01-29 07:30:00|402.92|398.92|402.35|398.35|403.55|399.55|402.18|398.18|663
1611905700000|2021-01-29 07:35:00|402.36|398.36|403.95|399.95|405.23|401.23|402.27|398.27|564
1611906000000|2021-01-29 07:40:00|403.94|399.94|403.47|399.47|405.64|401.64|403.09|399.09|675
1611906300000|2021-01-29 07:45:00|403.46|399.46|405.01|401.01|405.24|401.24|403.46|399.46|596
1611906600000|2021-01-29 07:50:00|404.98|400.98|405.7|401.7|405.7|401.7|404.27|400.27|502
1611906900000|2021-01-29 07:55:00|405.71|401.71|405.37|401.37|405.94|401.94|403.64|399.64|590
1611907200000|2021-01-29 08:00:00|405.38|401.38|405.22|401.22|406.41|402.41|404.9|400.9|384
1611907500000|2021-01-29 08:05:00|405.2|401.2|405.87|401.87|405.96|401.96|404.9|400.9|492
1611907800000|2021-01-29 08:10:00|405.88|401.88|405.13|401.13|405.97|401.97|405.12|401.12|275
1611908100000|2021-01-29 08:15:00|405.11|401.11|400.95|396.95|405.11|401.11|400.21|396.21|568
1611908400000|2021-01-29 08:20:00|400.98|396.98|399.75|395.75|401.07|397.07|399.68|395.68|570
1611908700000|2021-01-29 08:25:00|399.74|395.74|398.79|394.79|400.94|396.94|398.44|394.44|527
1611909000000|2021-01-29 08:30:00|398.78|394.78|400.59|396.59|401.1|397.1|398.78|394.78|445
1611909300000|2021-01-29 08:35:00|400.6|396.6|404.27|400.27|404.27|400.27|400.29|396.29|523
1611909600000|2021-01-29 08:40:00|404.25|400.25|408.13|404.13|408.56|404.56|403.8|399.8|636
1611909900000|2021-01-29 08:45:00|408.22|404.22|412.9|408.9|414.62|410.62|408.22|404.22|699
1611910200000|2021-01-29 08:50:00|412.87|408.87|415.01|411.01|415.87|411.87|410.13|406.13|720
1611910500000|2021-01-29 08:55:00|415.07|411.07|418.68|414.68|420.62|416.62|414.4|410.4|677
1611910800000|2021-01-29 09:00:00|418.75|414.75|418.15|414.15|423.06|419.06|413.55|409.55|730
1611911100000|2021-01-29 09:05:00|418.16|414.16|415.75|411.75|418.16|414.16|412.24|408.24|747
1611911400000|2021-01-29 09:10:00|415.69|411.69|418|414|419.63|415.63|415.65|411.65|747
1611911700000|2021-01-29 09:15:00|417.99|413.99|417.69|413.69|418.3|414.3|416.52|412.52|719
1611912000000|2021-01-29 09:20:00|417.7|413.7|419.03|415.03|419.6|415.6|417.3|413.3|699
1611912300000|2021-01-29 09:25:00|419.08|415.08|421.72|417.72|421.72|417.72|418.18|414.18|747
1611912600000|2021-01-29 09:30:00|421.61|417.61|423.96|419.96|424.15|420.15|420.73|416.73|661
1611912900000|2021-01-29 09:35:00|424.06|420.06|426.37|422.37|426.9|422.9|423.71|419.71|632
1611913200000|2021-01-29 09:40:00|426.42|422.42|423.47|419.47|427.04|423.04|423.34|419.34|643
1611913500000|2021-01-29 09:45:00|423.5|419.5|429.56|425.56|429.65|425.65|422.83|418.83|710
1611913800000|2021-01-29 09:50:00|429.57|425.57|427.35|423.35|431.67|427.67|427.35|423.35|703
1611914100000|2021-01-29 09:55:00|427.27|423.27|427.74|423.74|429.2|425.2|426.18|422.18|668
1611914400000|2021-01-29 10:00:00|427.73|423.73|425.35|421.35|428.49|424.49|424.73|420.73|649
1611914700000|2021-01-29 10:05:00|425.34|421.34|421.07|417.07|425.53|421.53|420.99|416.99|685
1611915000000|2021-01-29 10:10:00|421.08|417.08|421.75|417.75|422.89|418.89|421.08|417.08|844
1611915300000|2021-01-29 10:15:00|421.78|417.78|419.61|415.61|421.95|417.95|418.08|414.08|840
1611915600000|2021-01-29 10:20:00|419.55|415.55|421.11|417.11|421.41|417.41|419.1|415.1|895
1611915900000|2021-01-29 10:25:00|421.13|417.13|417.05|413.05|421.13|417.13|416.37|412.37|860
1611916200000|2021-01-29 10:30:00|417.02|413.02|420.71|416.71|421.19|417.19|416.94|412.94|918
1611916500000|2021-01-29 10:35:00|420.68|416.68|420.9|416.9|421.02|417.02|419.56|415.56|804
1611916800000|2021-01-29 10:40:00|420.91|416.91|420.06|416.06|421.34|417.34|419.91|415.91|747
1611917100000|2021-01-29 10:45:00|420.05|416.05|422.73|418.73|423.24|419.24|420.03|416.03|801
1611917400000|2021-01-29 10:50:00|422.76|418.76|423.87|419.87|424.04|420.04|422.75|418.75|823
1611917700000|2021-01-29 10:55:00|423.86|419.86|425.05|421.05|425.3|421.3|423.62|419.62|756
1611918000000|2021-01-29 11:00:00|425.04|421.04|425.22|421.22|425.36|421.36|424.16|420.16|829
1611918300000|2021-01-29 11:05:00|425.28|421.28|426.06|422.06|427.01|423.01|425.27|421.27|818
1611918600000|2021-01-29 11:10:00|426.07|422.07|426.26|422.26|426.53|422.53|425.12|421.12|835
1611918900000|2021-01-29 11:15:00|426.25|422.25|426.89|422.89|427.07|423.07|425.63|421.63|814
1611919200000|2021-01-29 11:20:00|426.88|422.88|427.66|423.66|427.66|423.66|426.56|422.56|735
1611919500000|2021-01-29 11:25:00|427.73|423.73|429.19|425.19|429.25|425.25|427.41|423.41|745
1611919800000|2021-01-29 11:30:00|429.2|425.2|429.05|425.05|429.32|425.32|427.79|423.79|676
1611920100000|2021-01-29 11:35:00|429.06|425.06|429.15|425.15|429.31|425.31|428.51|424.51|723
1611920400000|2021-01-29 11:40:00|429.14|425.14|427.54|423.54|429.43|425.43|427.37|423.37|687
1611920700000|2021-01-29 11:45:00|427.55|423.55|427.64|423.64|428.29|424.29|427.28|423.28|747
1611921000000|2021-01-29 11:50:00|427.63|423.63|426.73|422.73|427.84|423.84|426.23|422.23|688
1611921300000|2021-01-29 11:55:00|426.78|422.78|427.17|423.17|427.43|423.43|425.97|421.97|691
1611921600000|2021-01-29 12:00:00|427.16|423.16|426.41|422.41|427.59|423.59|424.61|420.61|819
1611921900000|2021-01-29 12:05:00|426.42|422.42|426.73|422.73|426.75|422.75|425.31|421.31|688
1611922200000|2021-01-29 12:10:00|426.72|422.72|426.06|422.06|426.93|422.93|425.74|421.74|695
1611922500000|2021-01-29 12:15:00|426.07|422.07|427.3|423.3|428.03|424.03|426.06|422.06|747
1611922800000|2021-01-29 12:20:00|427.31|423.31|429.31|425.31|429.56|425.56|426.97|422.97|613
1611923100000|2021-01-29 12:25:00|429.3|425.3|429.27|425.27|429.67|425.67|428.98|424.98|574
1611923400000|2021-01-29 12:30:00|429.28|425.28|430.04|426.04|431.04|427.04|428.99|424.99|710
1611923700000|2021-01-29 12:35:00|430.05|426.05|427.91|423.91|430.34|426.34|427.9|423.9|232
1611924000000|2021-01-29 12:40:00|427.9|423.9|428.78|424.78|428.84|424.84|427.68|423.68|315
1611924300000|2021-01-29 12:45:00|428.79|424.79|429.35|425.35|429.7|425.7|428.56|424.56|404
1611924600000|2021-01-29 12:50:00|429.36|425.36|431.39|427.39|431.56|427.56|429.3|425.3|640
1611924900000|2021-01-29 12:55:00|431.36|427.36|431.43|427.43|431.62|427.62|430.29|426.29|739
1611925200000|2021-01-29 13:00:00|431.45|427.45|429.86|425.86|431.66|427.66|429.86|425.86|591
1611925500000|2021-01-29 13:05:00|429.57|425.57|428.01|424.01|429.58|425.58|427.8|423.8|128
1611925800000|2021-01-29 13:10:00|427.83|423.83|427.56|423.56|427.87|423.87|427.56|423.56|85
1611926100000|2021-01-29 13:15:00|427.42|423.42|428.55|424.55|428.98|424.98|427.4|423.4|174
1611926400000|2021-01-29 13:20:00|428.33|424.33|428.74|424.74|429.09|425.09|428.33|424.33|123
1611926700000|2021-01-29 13:25:00|428.73|424.73|429.29|425.29|429.84|425.84|428.48|424.48|546
1611927000000|2021-01-29 13:30:00|429.26|425.26|429.96|425.96|430.36|426.36|429.26|425.26|502
1611927300000|2021-01-29 13:35:00|429.97|425.97|430.83|426.83|431.05|427.05|429.94|425.94|445
1611927600000|2021-01-29 13:40:00|430.82|426.82|431.03|427.03|431.28|427.28|430.76|426.76|416
1611927900000|2021-01-29 13:45:00|431.05|427.05|432.38|428.38|432.81|428.81|431.02|427.02|578
1611928200000|2021-01-29 13:50:00|432.42|428.42|434.31|430.31|435.29|431.29|432.37|428.37|809
1611928500000|2021-01-29 13:55:00|434.3|430.3|433.4|429.4|435.25|431.25|432.66|428.66|742
1611928800000|2021-01-29 14:00:00|433.39|429.39|432.87|428.87|438.65|434.65|432.7|428.7|884
1611929100000|2021-01-29 14:05:00|432.86|428.86|433.21|429.21|434.64|430.64|431.16|427.16|836
1611929400000|2021-01-29 14:10:00|433.2|429.2|433.83|429.83|434.42|430.42|432.53|428.53|710
1611929700000|2021-01-29 14:15:00|433.84|429.84|432.06|428.06|435.11|431.11|431.99|427.99|750
1611930000000|2021-01-29 14:20:00|431.99|427.99|433.35|429.35|433.88|429.88|431.47|427.47|696
1611930300000|2021-01-29 14:25:00|433.38|429.38|433.77|429.77|434.38|430.38|433.06|429.06|509
1611930600000|2021-01-29 14:30:00|433.76|429.76|428.82|424.82|434.68|430.68|428.57|424.57|608
1611930900000|2021-01-29 14:35:00|428.81|424.81|427.57|423.57|429.02|425.02|426.75|422.75|686
1611931200000|2021-01-29 14:40:00|427.48|423.48|423.03|419.03|427.82|423.82|422.67|418.67|662
1611931500000|2021-01-29 14:45:00|423.01|419.01|425.65|421.65|425.65|421.65|422.31|418.31|311
1611931800000|2021-01-29 14:50:00|425.62|421.62|425.62|421.62|427.06|423.06|425.23|421.23|126
1611932100000|2021-01-29 14:55:00|425.65|421.65|425.96|421.96|426.45|422.45|425.64|421.64|42
1611932400000|2021-01-29 15:00:00|426.11|422.11|426.75|422.75|426.9|422.9|426.11|422.11|38
1611932700000|2021-01-29 15:05:00|426.8|422.8|427.27|423.27|427.27|423.27|426.8|422.8|10
1611933000000|2021-01-29 15:10:00|427.3|423.3|427.39|423.39|427.39|423.39|426.59|422.59|148
1611933300000|2021-01-29 15:15:00|427.48|423.48|424.84|420.84|427.48|423.48|424.1|420.1|211
1611933600000|2021-01-29 15:20:00|424.85|420.85|424.76|420.76|425.21|421.21|423.64|419.64|432
1611933900000|2021-01-29 15:25:00|424.79|420.79|424.99|420.99|425.49|421.49|424.1|420.1|515
1611934200000|2021-01-29 15:30:00|424.98|420.98|425.37|421.37|426.2|422.2|422.96|418.96|599
1611934500000|2021-01-29 15:35:00|425.25|421.25|424.62|420.62|425.25|421.25|423.39|419.39|599
1611934800000|2021-01-29 15:40:00|424.51|420.51|424.1|420.1|424.75|420.75|423.33|419.33|484
1611935100000|2021-01-29 15:45:00|424.13|420.13|425.35|421.35|426.52|422.52|423.49|419.49|400
1611935400000|2021-01-29 15:50:00|425.36|421.36|425.4|421.4|425.94|421.94|422.66|418.66|635
1611935700000|2021-01-29 15:55:00|425.41|421.41|426.84|422.84|427.2|423.2|425.2|421.2|533
1611936000000|2021-01-29 16:00:00|426.89|422.89|428.46|424.46|429.27|425.27|426.76|422.76|859
1611936300000|2021-01-29 16:05:00|428.47|424.47|427.97|423.97|428.92|424.92|427.49|423.49|767
1611936600000|2021-01-29 16:10:00|427.96|423.96|427.57|423.57|427.97|423.97|425.39|421.39|620
1611936900000|2021-01-29 16:15:00|427.58|423.58|426.27|422.27|427.65|423.65|426.12|422.12|588
1611937200000|2021-01-29 16:20:00|426.28|422.28|424.82|420.82|426.41|422.41|424.79|420.79|486
1611937500000|2021-01-29 16:25:00|424.77|420.77|423.42|419.42|425.65|421.65|423.19|419.19|647
1611937800000|2021-01-29 16:30:00|423.43|419.43|421.61|417.61|423.64|419.64|421.61|417.61|570
1611938100000|2021-01-29 16:35:00|421.6|417.6|421.81|417.81|422.68|418.68|421.17|417.17|593
1611938400000|2021-01-29 16:40:00|421.86|417.86|420.8|416.8|422.05|418.05|420.76|416.76|424
1611938700000|2021-01-29 16:45:00|420.84|416.84|420.96|416.96|422.03|418.03|420.59|416.59|599
1611939000000|2021-01-29 16:50:00|420.94|416.94|417.82|413.82|420.94|416.94|417.78|413.78|749
1611939300000|2021-01-29 16:55:00|417.81|413.81|420.92|416.92|424.5|420.5|416.35|412.35|593
1611939600000|2021-01-29 17:00:00|420.63|416.63|418.26|414.26|425.09|421.09|418.18|414.18|721
1611939900000|2021-01-29 17:05:00|418.3|414.3|418.86|414.86|420.4|416.4|417.8|413.8|669
1611940200000|2021-01-29 17:10:00|418.88|414.88|417.38|413.38|419.32|415.32|417.38|413.38|686
1611940500000|2021-01-29 17:15:00|417.41|413.41|418.87|414.87|418.96|414.96|417.28|413.28|353
1611940800000|2021-01-29 17:20:00|419.53|415.53|419.1|415.1|420.39|416.39|419.1|415.1|345
1611941100000|2021-01-29 17:25:00|419.09|415.09|419.07|415.07|419.72|415.72|418.95|414.95|376
1611941400000|2021-01-29 17:30:00|418.63|414.63|417.99|413.99|418.63|414.63|416.16|412.16|347
1611941700000|2021-01-29 17:35:00|418.03|414.03|417.75|413.75|419.27|415.27|417.71|413.71|504
1611942000000|2021-01-29 17:40:00|417.74|413.74|416.1|412.1|417.74|413.74|415.83|411.83|407
1611942300000|2021-01-29 17:45:00|416.11|412.11|414.21|410.21|416.21|412.21|414.04|410.04|529
1611942600000|2021-01-29 17:50:00|414.19|410.19|413.74|409.74|414.68|410.68|413.15|409.15|701
1611942900000|2021-01-29 17:55:00|413.84|409.84|413.35|409.35|414.74|410.74|412.98|408.98|570
1611943200000|2021-01-29 18:00:00|413.38|409.38|412.78|408.78|415.09|411.09|412.14|408.14|731
1611943500000|2021-01-29 18:05:00|412.8|408.8|412.15|408.15|414.33|410.33|411.7|407.7|710
1611943800000|2021-01-29 18:10:00|412.16|408.16|412.48|408.48|412.84|408.84|410.55|406.55|690
1611944100000|2021-01-29 18:15:00|412.45|408.45|412.84|408.84|413.59|409.59|412.36|408.36|612
1611944400000|2021-01-29 18:20:00|412.8|408.8|412.18|408.18|413.43|409.43|411.13|407.13|691
1611944700000|2021-01-29 18:25:00|412.21|408.21|410.46|406.46|413.28|409.28|410.37|406.37|825
1611945000000|2021-01-29 18:30:00|410.43|406.43|412.09|408.09|412.18|408.18|409.77|405.77|604
1611945300000|2021-01-29 18:35:00|412.11|408.11|411.6|407.6|412.16|408.16|411.04|407.04|637
1611945600000|2021-01-29 18:40:00|411.62|407.62|408.73|404.73|411.65|407.65|408.66|404.66|752
1611945900000|2021-01-29 18:45:00|408.72|404.72|408.18|404.18|409.79|405.79|406.93|402.93|858
1611946200000|2021-01-29 18:50:00|408.16|404.16|410.29|406.29|410.98|406.98|408.14|404.14|750
1611946500000|2021-01-29 18:55:00|410.28|406.28|410.13|406.13|410.8|406.8|409.52|405.52|646
1611946800000|2021-01-29 19:00:00|410.14|406.14|410.06|406.06|410.33|406.33|409|405|486
1611947100000|2021-01-29 19:05:00|410.05|406.05|408.29|404.29|410.1|406.1|408.06|404.06|479
1611947400000|2021-01-29 19:10:00|408.28|404.28|408.89|404.89|410.77|406.77|407.76|403.76|656
1611947700000|2021-01-29 19:15:00|408.82|404.82|407.13|403.13|408.91|404.91|406.64|402.64|776
1611948000000|2021-01-29 19:20:00|406.82|402.82|406.86|402.86|407.59|403.59|405.4|401.4|740
1611948300000|2021-01-29 19:25:00|406.85|402.85|405.12|401.12|407.45|403.45|404.95|400.95|687
1611948600000|2021-01-29 19:30:00|405.11|401.11|405|401|406.18|402.18|402.97|398.97|791
1611948900000|2021-01-29 19:35:00|404.96|400.96|405.96|401.96|407.64|403.64|403.93|399.93|755
1611949200000|2021-01-29 19:40:00|405.99|401.99|406.02|402.02|406.11|402.11|404.5|400.5|815
1611949500000|2021-01-29 19:45:00|405.98|401.98|403.23|399.23|406.4|402.4|403.2|399.2|780
1611949800000|2021-01-29 19:50:00|403.22|399.22|404.68|400.68|404.77|400.77|402.99|398.99|830
1611950100000|2021-01-29 19:55:00|404.7|400.7|406.93|402.93|407.47|403.47|404.66|400.66|768
1611950400000|2021-01-29 20:00:00|406.92|402.92|404.45|400.45|407.37|403.37|404.4|400.4|707
1611950700000|2021-01-29 20:05:00|404.44|400.44|407.44|403.44|407.55|403.55|404.26|400.26|818
1611951000000|2021-01-29 20:10:00|407.45|403.45|405.78|401.78|407.84|403.84|405.61|401.61|746
1611951300000|2021-01-29 20:15:00|405.77|401.77|407.53|403.53|408.06|404.06|405.77|401.77|734
1611951600000|2021-01-29 20:20:00|407.55|403.55|408.71|404.71|408.75|404.75|407.53|403.53|761
1611951900000|2021-01-29 20:25:00|408.7|404.7|408.19|404.19|408.77|404.77|407.84|403.84|679
1611952200000|2021-01-29 20:30:00|408.1|404.1|408.22|404.22|409.32|405.32|407.84|403.84|665
1611952500000|2021-01-29 20:35:00|408.23|404.23|408.87|404.87|409.52|405.52|408.23|404.23|638
1611952800000|2021-01-29 20:40:00|408.88|404.88|407.93|403.93|409.53|405.53|407.86|403.86|661
1611953100000|2021-01-29 20:45:00|407.95|403.95|408.01|404.01|408.62|404.62|407.51|403.51|604
1611953400000|2021-01-29 20:50:00|408.07|404.07|409.17|405.17|409.26|405.26|408.01|404.01|572
1611953700000|2021-01-29 20:55:00|409.15|405.15|406.6|402.6|409.19|405.19|406.34|402.34|736
1611954000000|2021-01-29 21:00:00|406.57|402.57|405.66|401.66|406.65|402.65|404.84|400.84|741
1611954300000|2021-01-29 21:05:00|405.67|401.67|406.93|402.93|407.67|403.67|405.65|401.65|588
1611954600000|2021-01-29 21:10:00|406.94|402.94|405.39|401.39|406.95|402.95|404.65|400.65|744
1611954900000|2021-01-29 21:15:00|405.38|401.38|407.49|403.49|407.61|403.61|405.01|401.01|677
1611955200000|2021-01-29 21:20:00|407.5|403.5|408.79|404.79|408.84|404.84|407.45|403.45|510
1611955500000|2021-01-29 21:25:00|408.78|404.78|408.92|404.92|409.03|405.03|407.21|403.21|728
1611955800000|2021-01-29 21:30:00|408.93|404.93|407.74|403.74|408.94|404.94|407.73|403.73|565
1611956100000|2021-01-29 21:35:00|407.75|403.75|407.16|403.16|407.99|403.99|406.92|402.92|397
1611956400000|2021-01-29 21:40:00|407.15|403.15|407.12|403.12|408.07|404.07|406.86|402.86|591
1611956700000|2021-01-29 21:45:00|407.11|403.11|407.54|403.54|407.63|403.63|406.15|402.15|574
1611957000000|2021-01-29 21:50:00|407.55|403.55|407.67|403.67|408.02|404.02|407.28|403.28|461
1611957300000|2021-01-29 21:55:00|407.68|403.68|408.47|404.47|408.86|404.86|407.67|403.67|357
1611993600000|2021-01-30 08:00:00|402.42|398.42|402.51|398.51|402.84|398.84|402.21|398.21|485
1611993900000|2021-01-30 08:05:00|402.52|398.52|402.97|398.97|403.42|399.42|402.46|398.46|302
1611994200000|2021-01-30 08:10:00|402.96|398.96|403.09|399.09|403.2|399.2|402.67|398.67|535
1611994500000|2021-01-30 08:15:00|403.1|399.1|403.15|399.15|403.24|399.24|402.67|398.67|439
1611994800000|2021-01-30 08:20:00|403.14|399.14|402.43|398.43|403.31|399.31|402.42|398.42|416
1611995100000|2021-01-30 08:25:00|402.45|398.45|402.34|398.34|403.04|399.04|402.05|398.05|591
1611995400000|2021-01-30 08:30:00|402.33|398.33|401.95|397.95|402.58|398.58|401.95|397.95|605
1611995700000|2021-01-30 08:35:00|401.78|397.78|400.41|396.41|402.07|398.07|400.38|396.38|598
1611996000000|2021-01-30 08:40:00|400.42|396.42|400.45|396.45|400.69|396.69|400.13|396.13|446
1611996300000|2021-01-30 08:45:00|400.46|396.46|399.94|395.94|400.81|396.81|399.49|395.49|480
1611996600000|2021-01-30 08:50:00|399.91|395.91|399.81|395.81|400.19|396.19|399.63|395.63|478
1611996900000|2021-01-30 08:55:00|399.82|395.82|399.97|395.97|400.4|396.4|399.8|395.8|481
1611997200000|2021-01-30 09:00:00|399.96|395.96|399.74|395.74|400.15|396.15|399.74|395.74|502
1611997500000|2021-01-30 09:05:00|399.73|395.73|400.94|396.94|401.37|397.37|398.44|394.44|612
1611997800000|2021-01-30 09:10:00|400.93|396.93|401.16|397.16|401.26|397.26|400.27|396.27|593
1611998100000|2021-01-30 09:15:00|401.17|397.17|400.94|396.94|401.2|397.2|400.59|396.59|582
1611998400000|2021-01-30 09:20:00|400.93|396.93|400.14|396.14|401.08|397.08|400.13|396.13|432
1611998700000|2021-01-30 09:25:00|400.13|396.13|399.63|395.63|400.13|396.13|399.34|395.34|484
1611999000000|2021-01-30 09:30:00|399.62|395.62|399.69|395.69|399.8|395.8|399.48|395.48|401
1611999300000|2021-01-30 09:35:00|399.7|395.7|400.86|396.86|400.91|396.91|399.53|395.53|503
1611999600000|2021-01-30 09:40:00|400.84|396.84|400.94|396.94|401.12|397.12|400.71|396.71|448
1611999900000|2021-01-30 09:45:00|400.96|396.96|400.54|396.54|401.13|397.13|400.41|396.41|428
1612000200000|2021-01-30 09:50:00|400.53|396.53|401.16|397.16|401.17|397.17|400.51|396.51|484
1612000500000|2021-01-30 09:55:00|401.15|397.15|401.07|397.07|401.27|397.27|400.97|396.97|376
1612000800000|2021-01-30 10:00:00|401.08|397.08|399.89|395.89|401.13|397.13|399.89|395.89|535
1612001100000|2021-01-30 10:05:00|399.87|395.87|398.95|394.95|399.9|395.9|398.34|394.34|597
1612001400000|2021-01-30 10:10:00|398.91|394.91|398.88|394.88|399.26|395.26|398.79|394.79|464
1612001700000|2021-01-30 10:15:00|398.89|394.89|398.54|394.54|399.14|395.14|398.08|394.08|557
1612002000000|2021-01-30 10:20:00|398.55|394.55|399.42|395.42|399.47|395.47|398.52|394.52|553
1612002300000|2021-01-30 10:25:00|399.44|395.44|401.07|397.07|401.12|397.12|399.42|395.42|567
1612002600000|2021-01-30 10:30:00|401.06|397.06|401.32|397.32|401.74|397.74|400.83|396.83|584
1612002900000|2021-01-30 10:35:00|401.31|397.31|401.21|397.21|401.38|397.38|400.84|396.84|490
1612003200000|2021-01-30 10:40:00|401.22|397.22|401.33|397.33|401.4|397.4|401.11|397.11|558
1612003500000|2021-01-30 10:45:00|401.32|397.32|408.24|404.24|408.5|404.5|401.3|397.3|709
1612003800000|2021-01-30 10:50:00|408.23|404.23|413.47|409.47|415.33|411.33|408.16|404.16|876
1612004100000|2021-01-30 10:55:00|413.46|409.46|416.86|412.86|417.06|413.06|413.03|409.03|822
1612004400000|2021-01-30 11:00:00|416.88|412.88|411.7|407.7|418.06|414.06|411.59|407.59|869
1612004700000|2021-01-30 11:05:00|411.69|407.69|409.26|405.26|412.65|408.65|409.26|405.26|729
1612005000000|2021-01-30 11:10:00|409.27|405.27|408.05|404.05|410.27|406.27|407.99|403.99|571
1612005300000|2021-01-30 11:15:00|408.06|404.06|408.05|404.05|408.54|404.54|406.02|402.02|660
1612005600000|2021-01-30 11:20:00|408.01|404.01|409.6|405.6|409.65|405.65|407.44|403.44|644
1612005900000|2021-01-30 11:25:00|409.59|405.59|409.19|405.19|409.89|405.89|408.63|404.63|578
1612006200000|2021-01-30 11:30:00|409.17|405.17|406.58|402.58|409.19|405.19|406.51|402.51|603
1612006500000|2021-01-30 11:35:00|406.56|402.56|404.76|400.76|406.56|402.56|403.94|399.94|701
1612006800000|2021-01-30 11:40:00|404.82|400.82|405.35|401.35|406.08|402.08|404.64|400.64|646
1612007100000|2021-01-30 11:45:00|405.36|401.36|406.84|402.84|407.32|403.32|405.05|401.05|531
1612007400000|2021-01-30 11:50:00|406.83|402.83|404.24|400.24|407.41|403.41|404.22|400.22|710
1612007700000|2021-01-30 11:55:00|404.23|400.23|405.48|401.48|405.48|401.48|403.6|399.6|609
1612008000000|2021-01-30 12:00:00|405.47|401.47|400.78|396.78|405.52|401.52|400.37|396.37|768
1612008300000|2021-01-30 12:05:00|400.77|396.77|402.4|398.4|402.93|398.93|400.77|396.77|635
1612008600000|2021-01-30 12:10:00|402.41|398.41|402.52|398.52|403.06|399.06|402.09|398.09|493
1612008900000|2021-01-30 12:15:00|402.53|398.53|399.94|395.94|402.64|398.64|399.47|395.47|588
1612009200000|2021-01-30 12:20:00|399.95|395.95|401.5|397.5|401.98|397.98|399.86|395.86|598
1612009500000|2021-01-30 12:25:00|401.49|397.49|400.38|396.38|402.4|398.4|400.05|396.05|532
1612009800000|2021-01-30 12:30:00|400.39|396.39|401.29|397.29|401.42|397.42|399.71|395.71|481
1612010100000|2021-01-30 12:35:00|401.39|397.39|401.02|397.02|401.76|397.76|400.66|396.66|495
1612010400000|2021-01-30 12:40:00|400.98|396.98|401.54|397.54|402.54|398.54|400.9|396.9|509
1612010700000|2021-01-30 12:45:00|401.53|397.53|402.11|398.11|402.56|398.56|401.36|397.36|626
1612011000000|2021-01-30 12:50:00|402.12|398.12|402.22|398.22|402.23|398.23|401.25|397.25|518
1612011300000|2021-01-30 12:55:00|402.23|398.23|402.29|398.29|403.04|399.04|402.23|398.23|430
1612011600000|2021-01-30 13:00:00|402.3|398.3|403|399|403.19|399.19|402.04|398.04|516
1612011900000|2021-01-30 13:05:00|403.01|399.01|402.01|398.01|403.01|399.01|400.9|396.9|505
1612012200000|2021-01-30 13:10:00|402.02|398.02|402.48|398.48|403.48|399.48|402|398|556
1612012500000|2021-01-30 13:15:00|402.49|398.49|402.44|398.44|402.84|398.84|402.09|398.09|477
1612012800000|2021-01-30 13:20:00|402.46|398.46|403.32|399.32|403.47|399.47|402.25|398.25|481
1612013100000|2021-01-30 13:25:00|403.36|399.36|404.19|400.19|404.27|400.27|403.2|399.2|601
1612013400000|2021-01-30 13:30:00|404.2|400.2|405.14|401.14|406.56|402.56|404.2|400.2|546
1612013700000|2021-01-30 13:35:00|405.16|401.16|404.67|400.67|405.28|401.28|404.51|400.51|437
1612014000000|2021-01-30 13:40:00|404.68|400.68|404.22|400.22|405.28|401.28|404.17|400.17|504
1612014300000|2021-01-30 13:45:00|404.21|400.21|405.18|401.18|405.37|401.37|403.61|399.61|530
1612014600000|2021-01-30 13:50:00|405.17|401.17|406.45|402.45|406.66|402.66|404.82|400.82|690
1612014900000|2021-01-30 13:55:00|406.46|402.46|411.87|407.87|411.97|407.97|406.26|402.26|754
1612015200000|2021-01-30 14:00:00|411.86|407.86|410.41|406.41|415.01|411.01|410.39|406.39|793
1612015500000|2021-01-30 14:05:00|410.39|406.39|410.24|406.24|410.82|406.82|408.62|404.62|583
1612015800000|2021-01-30 14:10:00|410.26|406.26|410.71|406.71|411.13|407.13|410.15|406.15|670
1612016100000|2021-01-30 14:15:00|410.7|406.7|409.85|405.85|410.91|406.91|409.53|405.53|532
1612016400000|2021-01-30 14:20:00|409.84|405.84|409.56|405.56|410.59|406.59|409.1|405.1|563
1612016700000|2021-01-30 14:25:00|409.68|405.68|409.56|405.56|409.68|405.68|408.97|404.97|546
1612017000000|2021-01-30 14:30:00|409.57|405.57|407.99|403.99|410|406|407.99|403.99|571
1612017300000|2021-01-30 14:35:00|407.98|403.98|408.89|404.89|409.44|405.44|407.88|403.88|578
1612017600000|2021-01-30 14:40:00|408.9|404.9|409.85|405.85|409.87|405.87|408.07|404.07|568
1612017900000|2021-01-30 14:45:00|409.84|405.84|413.13|409.13|413.13|409.13|409.84|405.84|580
1612018200000|2021-01-30 14:50:00|413.14|409.14|414.24|410.24|415.92|411.92|413.05|409.05|767
1612018500000|2021-01-30 14:55:00|414.25|410.25|413.39|409.39|414.91|410.91|412.62|408.62|712
1612018800000|2021-01-30 15:00:00|413.37|409.37|413.93|409.93|414.22|410.22|412.86|408.86|587
1612019100000|2021-01-30 15:05:00|413.95|409.95|413.26|409.26|414.64|410.64|413.04|409.04|542
1612019400000|2021-01-30 15:10:00|413.27|409.27|413.7|409.7|414.53|410.53|413.21|409.21|534
1612019700000|2021-01-30 15:15:00|413.69|409.69|413.42|409.42|414.35|410.35|413.38|409.38|506
1612020000000|2021-01-30 15:20:00|413.41|409.41|415.7|411.7|416.02|412.02|413.4|409.4|587
1612020300000|2021-01-30 15:25:00|415.68|411.68|415.76|411.76|416.06|412.06|415.36|411.36|623
1612020600000|2021-01-30 15:30:00|415.75|411.75|416.55|412.55|416.55|412.55|415.36|411.36|424
1612020900000|2021-01-30 15:35:00|416.54|412.54|415.78|411.78|416.58|412.58|415.74|411.74|550
1612021200000|2021-01-30 15:40:00|415.79|411.79|415.44|411.44|415.85|411.85|415.29|411.29|508
1612021500000|2021-01-30 15:45:00|415.43|411.43|415.7|411.7|416.15|412.15|415.08|411.08|681
1612021800000|2021-01-30 15:50:00|415.74|411.74|413.68|409.68|415.74|411.74|413.54|409.54|668
1612022100000|2021-01-30 15:55:00|413.7|409.7|415|411|415.37|411.37|413.19|409.19|694
1612022400000|2021-01-30 16:00:00|414.99|410.99|410.71|406.71|415.38|411.38|410.67|406.67|797
1612022700000|2021-01-30 16:05:00|410.72|406.72|408.72|404.72|411.35|407.35|407.8|403.8|747
1612023000000|2021-01-30 16:10:00|408.77|404.77|408.95|404.95|410.24|406.24|408.38|404.38|753
1612023300000|2021-01-30 16:15:00|408.96|404.96|408.79|404.79|409.38|405.38|408.23|404.23|697
1612023600000|2021-01-30 16:20:00|408.81|404.81|409.53|405.53|409.73|405.73|407.75|403.75|727
1612023900000|2021-01-30 16:25:00|409.52|405.52|409.53|405.53|410.76|406.76|408.8|404.8|811
1612024200000|2021-01-30 16:30:00|409.56|405.56|411.98|407.98|412.34|408.34|409.55|405.55|832
1612024500000|2021-01-30 16:35:00|411.97|407.97|411.71|407.71|412.4|408.4|409.93|405.93|801
1612024800000|2021-01-30 16:40:00|411.7|407.7|417.63|413.63|417.64|413.64|411.12|407.12|769
1612025100000|2021-01-30 16:45:00|417.64|413.64|419.21|415.21|421.55|417.55|417.6|413.6|892
1612025400000|2021-01-30 16:50:00|419.19|415.19|417.52|413.52|420.23|416.23|416.44|412.44|839
1612025700000|2021-01-30 16:55:00|417.53|413.53|417.48|413.48|418.26|414.26|417.24|413.24|706
1612026000000|2021-01-30 17:00:00|417.49|413.49|414.93|410.93|418.25|414.25|414.87|410.87|654
1612026300000|2021-01-30 17:05:00|414.94|410.94|416.51|412.51|416.6|412.6|414.49|410.49|607
1612026600000|2021-01-30 17:10:00|416.52|412.52|416.62|412.62|417.94|413.94|416.26|412.26|642
1612026900000|2021-01-30 17:15:00|416.61|412.61|416.14|412.14|417.51|413.51|416.14|412.14|683
1612027200000|2021-01-30 17:20:00|416.13|412.13|415.55|411.55|417.03|413.03|415.23|411.23|596
1612027500000|2021-01-30 17:25:00|415.51|411.51|415.61|411.61|415.88|411.88|415.02|411.02|538
1612027800000|2021-01-30 17:30:00|415.65|411.65|415.13|411.13|416.38|412.38|415.07|411.07|567
1612028100000|2021-01-30 17:35:00|415.12|411.12|414.42|410.42|415.19|411.19|414.24|410.24|498
1612028400000|2021-01-30 17:40:00|414.41|410.41|412.51|408.51|414.41|410.41|412.02|408.02|506
1612028700000|2021-01-30 17:45:00|412.5|408.5|413.54|409.54|413.95|409.95|412.35|408.35|473
1612029000000|2021-01-30 17:50:00|413.55|409.55|413.55|409.55|413.65|409.65|412.85|408.85|459
1612029300000|2021-01-30 17:55:00|413.56|409.56|413.91|409.91|414.42|410.42|413.51|409.51|493
1612029600000|2021-01-30 18:00:00|413.89|409.89|413.62|409.62|414.75|410.75|413.52|409.52|579
1612029900000|2021-01-30 18:05:00|413.56|409.56|413.01|409.01|413.59|409.59|412.58|408.58|655
1612030200000|2021-01-30 18:10:00|413|409|413.27|409.27|413.59|409.59|412.68|408.68|500
1612030500000|2021-01-30 18:15:00|413.28|409.28|413.77|409.77|413.84|409.84|413.23|409.23|449
1612030800000|2021-01-30 18:20:00|413.75|409.75|414.81|410.81|415.17|411.17|413.75|409.75|554
1612031100000|2021-01-30 18:25:00|414.76|410.76|414.43|410.43|414.84|410.84|414.06|410.06|587
1612031400000|2021-01-30 18:30:00|414.42|410.42|414.48|410.48|414.61|410.61|413.79|409.79|601
1612031700000|2021-01-30 18:35:00|414.45|410.45|414.69|410.69|415.35|411.35|414.34|410.34|500
1612032000000|2021-01-30 18:40:00|414.68|410.68|414.69|410.69|414.99|410.99|414.26|410.26|630
1612032300000|2021-01-30 18:45:00|414.7|410.7|416.11|412.11|416.21|412.21|414.69|410.69|568
1612032600000|2021-01-30 18:50:00|416.12|412.12|417.16|413.16|418.76|414.76|416.11|412.11|624
1612032900000|2021-01-30 18:55:00|417.2|413.2|418.07|414.07|418.36|414.36|417.06|413.06|651
1612033200000|2021-01-30 19:00:00|418.09|414.09|417.58|413.58|418.2|414.2|417.23|413.23|555
1612033500000|2021-01-30 19:05:00|417.56|413.56|416.72|412.72|417.59|413.59|416.5|412.5|519
1612033800000|2021-01-30 19:10:00|416.68|412.68|414.86|410.86|416.72|412.72|414.34|410.34|626
1612034100000|2021-01-30 19:15:00|414.85|410.85|412.72|408.72|414.9|410.9|412.52|408.52|719
1612034400000|2021-01-30 19:20:00|412.73|408.73|414.37|410.37|414.74|410.74|412.7|408.7|575
1612034700000|2021-01-30 19:25:00|414.38|410.38|414.64|410.64|414.69|410.69|413.72|409.72|532
1612035000000|2021-01-30 19:30:00|414.65|410.65|415.52|411.52|415.58|411.58|414.47|410.47|437
1612035300000|2021-01-30 19:35:00|415.54|411.54|416.29|412.29|416.29|412.29|414.96|410.96|631
1612035600000|2021-01-30 19:40:00|416.27|412.27|416.01|412.01|416.41|412.41|415.46|411.46|456
1612035900000|2021-01-30 19:45:00|416.02|412.02|416.39|412.39|416.53|412.53|415.95|411.95|419
1612036200000|2021-01-30 19:50:00|416.38|412.38|416.44|412.44|416.62|412.62|416.25|412.25|266
1612036500000|2021-01-30 19:55:00|416.45|412.45|417.38|413.38|417.73|413.73|416.45|412.45|474
1612036800000|2021-01-30 20:00:00|417.37|413.37|416.57|412.57|417.91|413.91|416.4|412.4|580
1612037100000|2021-01-30 20:05:00|416.58|412.58|416.15|412.15|416.81|412.81|415.78|411.78|531
1612037400000|2021-01-30 20:10:00|416.16|412.16|415.81|411.81|416.34|412.34|415.48|411.48|459
1612037700000|2021-01-30 20:15:00|415.82|411.82|416.79|412.79|416.92|412.92|415.78|411.78|547
1612038000000|2021-01-30 20:20:00|416.61|412.61|416.43|412.43|417.15|413.15|414.71|410.71|714
1612038300000|2021-01-30 20:25:00|416.44|412.44|417.17|413.17|417.3|413.3|416.42|412.42|515
1612038600000|2021-01-30 20:30:00|417.16|413.16|416.08|412.08|417.21|413.21|415.93|411.93|508
1612038900000|2021-01-30 20:35:00|416.09|412.09|415.16|411.16|416.09|412.09|415.03|411.03|568
1612039200000|2021-01-30 20:40:00|415.15|411.15|414.55|410.55|415.52|411.52|414.53|410.53|484
1612039500000|2021-01-30 20:45:00|414.54|410.54|415.69|411.69|415.88|411.88|414.5|410.5|507
1612039800000|2021-01-30 20:50:00|415.68|411.68|415.54|411.54|415.95|411.95|415.52|411.52|411
1612040100000|2021-01-30 20:55:00|415.55|411.55|414.36|410.36|415.58|411.58|413.74|409.74|554
1612040400000|2021-01-30 21:00:00|414.37|410.37|414.76|410.76|414.82|410.82|414.37|410.37|332
1612040700000|2021-01-30 21:05:00|414.79|410.79|413.9|409.9|415.51|411.51|413.84|409.84|375
1612041000000|2021-01-30 21:10:00|413.89|409.89|414.01|410.01|414.13|410.13|413.53|409.53|433
1612041300000|2021-01-30 21:15:00|414.02|410.02|414.37|410.37|414.79|410.79|413.57|409.57|411
1612041600000|2021-01-30 21:20:00|414.38|410.38|413.78|409.78|414.41|410.41|413.51|409.51|429
1612041900000|2021-01-30 21:25:00|413.77|409.77|414.87|410.87|414.94|410.94|413.19|409.19|555
1612042200000|2021-01-30 21:30:00|414.85|410.85|414.54|410.54|414.87|410.87|413.99|409.99|396
1612042500000|2021-01-30 21:35:00|414.55|410.55|414.02|410.02|414.58|410.58|413.59|409.59|507
1612042800000|2021-01-30 21:40:00|414.04|410.04|414.46|410.46|414.66|410.66|414.04|410.04|376
1612043100000|2021-01-30 21:45:00|414.45|410.45|414.74|410.74|414.92|410.92|413.65|409.65|465
1612043400000|2021-01-30 21:50:00|414.75|410.75|414.51|410.51|415.1|411.1|414.42|410.42|362
1612043700000|2021-01-30 21:55:00|414.52|410.52|416.69|412.69|416.69|412.69|414.52|410.52|435
1612044000000|2021-01-30 22:00:00|416.73|412.73|416.56|412.56|417.07|413.07|416.33|412.33|439
1612044300000|2021-01-30 22:05:00|416.49|412.49|416.89|412.89|416.89|412.89|415.45|411.45|485
1612044600000|2021-01-30 22:10:00|416.9|412.9|416.1|412.1|416.91|412.91|415.92|411.92|217
1612044900000|2021-01-30 22:15:00|416.12|412.12|416.13|412.13|416.21|412.21|415.67|411.67|269
1612045200000|2021-01-30 22:20:00|416.1|412.1|415.29|411.29|416.1|412.1|414.95|410.95|408
1612045500000|2021-01-30 22:25:00|415.3|411.3|415.7|411.7|415.74|411.74|415.14|411.14|361
1612045800000|2021-01-30 22:30:00|415.69|411.69|415.35|411.35|415.83|411.83|415.26|411.26|411
1612046100000|2021-01-30 22:35:00|415.34|411.34|415.76|411.76|415.76|411.76|415.14|411.14|327
1612046400000|2021-01-30 22:40:00|415.74|411.74|415.66|411.66|416|412|415.41|411.41|403
1612046700000|2021-01-30 22:45:00|415.64|411.64|415.91|411.91|415.91|411.91|415.48|411.48|313
1612047000000|2021-01-30 22:50:00|415.9|411.9|415.67|411.67|415.97|411.97|415.51|411.51|322
1612047300000|2021-01-30 22:55:00|415.65|411.65|415.4|411.4|415.93|411.93|415.4|411.4|268
1612047600000|2021-01-30 23:00:00|415.39|411.39|415.23|411.23|415.87|411.87|414.97|410.97|506
1612047900000|2021-01-30 23:05:00|415.26|411.26|415.41|411.41|415.65|411.65|415.06|411.06|560
1612048200000|2021-01-30 23:10:00|415.4|411.4|414.74|410.74|415.43|411.43|414.69|410.69|510
1612048500000|2021-01-30 23:15:00|414.73|410.73|413.99|409.99|414.94|410.94|413.98|409.98|465
1612048800000|2021-01-30 23:20:00|414.01|410.01|413.29|409.29|414.22|410.22|413.23|409.23|582
1612049100000|2021-01-30 23:25:00|413.3|409.3|413.72|409.72|414.23|410.23|413.17|409.17|544
1612049400000|2021-01-30 23:30:00|413.71|409.71|413.98|409.98|414.17|410.17|413.38|409.38|459
1612049700000|2021-01-30 23:35:00|413.99|409.99|413.45|409.45|414.26|410.26|413.41|409.41|529
1612050000000|2021-01-30 23:40:00|413.39|409.39|415.21|411.21|415.21|411.21|413.31|409.31|570
1612050300000|2021-01-30 23:45:00|415.22|411.22|416.14|412.14|416.41|412.41|415.13|411.13|571
1612050600000|2021-01-30 23:50:00|416.13|412.13|417.61|413.61|417.63|413.63|415.72|411.72|572
1612050900000|2021-01-30 23:55:00|417.58|413.58|419.49|415.49|419.49|415.49|417.17|413.17|565
1612051200000|2021-01-31 00:00:00|419.5|415.5|417.44|413.44|419.5|415.5|414.91|410.91|814
1612051500000|2021-01-31 00:05:00|417.43|413.43|415.74|411.74|418.11|414.11|415.6|411.6|602
1612051800000|2021-01-31 00:10:00|415.75|411.75|415.39|411.39|416.33|412.33|415.33|411.33|569
1612052100000|2021-01-31 00:15:00|415.38|411.38|414.13|410.13|415.77|411.77|413.73|409.73|523
1612052400000|2021-01-31 00:20:00|414.11|410.11|413.98|409.98|414.7|410.7|413.77|409.77|553
1612052700000|2021-01-31 00:25:00|413.97|409.97|413.35|409.35|413.98|409.98|413.07|409.07|590
1612053000000|2021-01-31 00:30:00|413.34|409.34|413.41|409.41|413.94|409.94|413.34|409.34|555
1612053300000|2021-01-31 00:35:00|413.4|409.4|412.39|408.39|413.78|409.78|412.39|408.39|488
1612053600000|2021-01-31 00:40:00|412.41|408.41|412.7|408.7|413.08|409.08|411.96|407.96|595
1612053900000|2021-01-31 00:45:00|412.68|408.68|412.6|408.6|412.95|408.95|412.19|408.19|490
1612054200000|2021-01-31 00:50:00|412.58|408.58|412.66|408.66|413.22|409.22|412.56|408.56|454
1612054500000|2021-01-31 00:55:00|412.61|408.61|413.09|409.09|413.31|409.31|412.34|408.34|481
1612054800000|2021-01-31 01:00:00|413.1|409.1|413.56|409.56|413.61|409.61|413.1|409.1|503
1612055100000|2021-01-31 01:05:00|413.57|409.57|413.42|409.42|414.84|410.84|413.42|409.42|558
1612055400000|2021-01-31 01:10:00|413.41|409.41|414.72|410.72|414.93|410.93|413.37|409.37|539
1612055700000|2021-01-31 01:15:00|414.71|410.71|415.28|411.28|416.2|412.2|414.27|410.27|563
1612056000000|2021-01-31 01:20:00|415.29|411.29|414.65|410.65|415.79|411.79|414.45|410.45|538
1612056300000|2021-01-31 01:25:00|414.64|410.64|414.31|410.31|414.8|410.8|414.02|410.02|512
1612056600000|2021-01-31 01:30:00|414.32|410.32|414.82|410.82|414.95|410.95|414.12|410.12|481
1612056900000|2021-01-31 01:35:00|414.8|410.8|415.43|411.43|415.5|411.5|414.6|410.6|547
1612057200000|2021-01-31 01:40:00|415.44|411.44|415.21|411.21|415.5|411.5|415.16|411.16|332
1612057500000|2021-01-31 01:45:00|415.22|411.22|412.52|408.52|415.54|411.54|412.52|408.52|445
1612057800000|2021-01-31 01:50:00|412.5|408.5|415.54|411.54|415.54|411.54|412.49|408.49|618
1612058100000|2021-01-31 01:55:00|415.55|411.55|416.42|412.42|416.59|412.59|415.04|411.04|510
1612058400000|2021-01-31 02:00:00|416.41|412.41|416.08|412.08|416.8|412.8|415.72|411.72|504
1612058700000|2021-01-31 02:05:00|416.07|412.07|415.7|411.7|416.7|412.7|415.54|411.54|464
1612059000000|2021-01-31 02:10:00|415.69|411.69|415.34|411.34|415.8|411.8|415.08|411.08|411
1612059300000|2021-01-31 02:15:00|415.42|411.42|414.45|410.45|415.49|411.49|414.45|410.45|400
1612059600000|2021-01-31 02:20:00|414.46|410.46|413.19|409.19|414.76|410.76|413.18|409.18|561
1612059900000|2021-01-31 02:25:00|413.17|409.17|412.45|408.45|413.47|409.47|412.28|408.28|475
1612060200000|2021-01-31 02:30:00|412.46|408.46|411.49|407.49|412.81|408.81|411.4|407.4|475
1612060500000|2021-01-31 02:35:00|411.48|407.48|411.69|407.69|411.95|407.95|411.4|407.4|429
1612060800000|2021-01-31 02:40:00|411.71|407.71|411.29|407.29|411.87|407.87|410.96|406.96|522
1612061100000|2021-01-31 02:45:00|411.3|407.3|411.49|407.49|412.36|408.36|411.09|407.09|382
1612061400000|2021-01-31 02:50:00|411.5|407.5|411.58|407.58|411.59|407.59|411.26|407.26|361
1612061700000|2021-01-31 02:55:00|411.59|407.59|411.1|407.1|411.63|407.63|411.1|407.1|285
1612062000000|2021-01-31 03:00:00|411.11|407.11|410.86|406.86|411.32|407.32|410.67|406.67|351
1612062300000|2021-01-31 03:05:00|410.85|406.85|410.24|406.24|411.04|407.04|410.23|406.23|365
1612062600000|2021-01-31 03:10:00|410.23|406.23|410.34|406.34|410.44|406.44|410.18|406.18|307
1612062900000|2021-01-31 03:15:00|410.33|406.33|410.38|406.38|410.4|406.4|410.24|406.24|192
1612063200000|2021-01-31 03:20:00|410.39|406.39|410.24|406.24|410.57|406.57|409.99|405.99|319
1612063500000|2021-01-31 03:25:00|410.26|406.26|410.13|406.13|410.26|406.26|409.9|405.9|449
1612063800000|2021-01-31 03:30:00|410.14|406.14|410.54|406.54|410.62|406.62|409.97|405.97|349
1612064100000|2021-01-31 03:35:00|410.52|406.52|410.51|406.51|410.67|406.67|410.39|406.39|246
1612064400000|2021-01-31 03:40:00|410.52|406.52|410.61|406.61|410.74|406.74|410.47|406.47|252
1612064700000|2021-01-31 03:45:00|410.63|406.63|410.16|406.16|410.63|406.63|410.16|406.16|285
1612065000000|2021-01-31 03:50:00|410.19|406.19|409.38|405.38|410.19|406.19|409.27|405.27|291
1612065300000|2021-01-31 03:55:00|409.45|405.45|408.97|404.97|409.46|405.46|408.7|404.7|345
1612065600000|2021-01-31 04:00:00|408.96|404.96|409.15|405.15|409.15|405.15|407.92|403.92|480
1612065900000|2021-01-31 04:05:00|409.18|405.18|409.85|405.85|410.06|406.06|409.12|405.12|384
1612066200000|2021-01-31 04:10:00|409.82|405.82|409.12|405.12|409.92|405.92|408.61|404.61|436
1612066500000|2021-01-31 04:15:00|409.11|405.11|408.64|404.64|409.33|405.33|408.59|404.59|425
1612066800000|2021-01-31 04:20:00|408.65|404.65|408.45|404.45|408.81|404.81|408.37|404.37|318
1612067100000|2021-01-31 04:25:00|408.41|404.41|408.87|404.87|409.23|405.23|408.16|404.16|363
1612067400000|2021-01-31 04:30:00|408.88|404.88|409.44|405.44|409.45|405.45|408.85|404.85|177
1612067700000|2021-01-31 04:35:00|409.45|405.45|408.62|404.62|409.46|405.46|408.59|404.59|367
1612068000000|2021-01-31 04:40:00|408.61|404.61|408.03|404.03|408.82|404.82|407.92|403.92|463
1612068300000|2021-01-31 04:45:00|408.04|404.04|408.56|404.56|408.73|404.73|408.04|404.04|314
1612068600000|2021-01-31 04:50:00|408.55|404.55|408|404|408.55|404.55|407.93|403.93|379
1612068900000|2021-01-31 04:55:00|408.01|404.01|408.45|404.45|408.73|404.73|407.95|403.95|366
1612069200000|2021-01-31 05:00:00|408.44|404.44|408.23|404.23|408.44|404.44|407.13|403.13|436
1612069500000|2021-01-31 05:05:00|408.25|404.25|407.81|403.81|408.25|404.25|407.15|403.15|502
1612069800000|2021-01-31 05:10:00|407.82|403.82|407.39|403.39|408.05|404.05|407.1|403.1|353
1612070100000|2021-01-31 05:15:00|407.4|403.4|406.69|402.69|407.48|403.48|406.62|402.62|423
1612070400000|2021-01-31 05:20:00|406.7|402.7|406.22|402.22|407.06|403.06|406.12|402.12|520
1612070700000|2021-01-31 05:25:00|406.21|402.21|405.94|401.94|406.57|402.57|405.94|401.94|442
1612071000000|2021-01-31 05:30:00|405.97|401.97|403.98|399.98|406.19|402.19|403.95|399.95|525
1612071300000|2021-01-31 05:35:00|404.01|400.01|404.29|400.29|404.6|400.6|403.26|399.26|655
1612071600000|2021-01-31 05:40:00|404.31|400.31|403.85|399.85|404.31|400.31|403.36|399.36|493
1612071900000|2021-01-31 05:45:00|403.84|399.84|403.99|399.99|404.57|400.57|403.84|399.84|504
1612072200000|2021-01-31 05:50:00|403.97|399.97|403.76|399.76|404.55|400.55|403.47|399.47|480
1612072500000|2021-01-31 05:55:00|403.73|399.73|403.81|399.81|404.29|400.29|403.61|399.61|460
1612072800000|2021-01-31 06:00:00|403.87|399.87|403.22|399.22|403.87|399.87|402.83|398.83|486
1612073100000|2021-01-31 06:05:00|403.21|399.21|403.3|399.3|404.29|400.29|403.09|399.09|583
1612073400000|2021-01-31 06:10:00|403.35|399.35|403.65|399.65|403.78|399.78|402.74|398.74|348
1612073700000|2021-01-31 06:15:00|403.64|399.64|402.81|398.81|403.64|399.64|402.62|398.62|421
1612074000000|2021-01-31 06:20:00|402.82|398.82|403.32|399.32|403.44|399.44|402.72|398.72|489
1612074300000|2021-01-31 06:25:00|403.31|399.31|403.37|399.37|403.44|399.44|403.1|399.1|433
1612074600000|2021-01-31 06:30:00|403.4|399.4|403.48|399.48|403.52|399.52|402.91|398.91|365
1612074900000|2021-01-31 06:35:00|403.49|399.49|403.17|399.17|403.74|399.74|403|399|514
1612075200000|2021-01-31 06:40:00|403.16|399.16|403.63|399.63|403.76|399.76|403.04|399.04|451
1612075500000|2021-01-31 06:45:00|403.62|399.62|402.98|398.98|403.63|399.63|402.19|398.19|522
1612075800000|2021-01-31 06:50:00|402.96|398.96|403.1|399.1|405.55|401.55|402.96|398.96|679
1612076100000|2021-01-31 06:55:00|403.09|399.09|402.96|398.96|403.09|399.09|402.45|398.45|400
1612076400000|2021-01-31 07:00:00|402.92|398.92|402.56|398.56|403.18|399.18|402.17|398.17|497
1612076700000|2021-01-31 07:05:00|402.57|398.57|402.9|398.9|402.93|398.93|402.31|398.31|547
1612077000000|2021-01-31 07:10:00|402.89|398.89|404.28|400.28|404.41|400.41|402.81|398.81|464
1612077300000|2021-01-31 07:15:00|404.26|400.26|405.04|401.04|405.05|401.05|404.11|400.11|437
1612077600000|2021-01-31 07:20:00|405.06|401.06|405.28|401.28|405.4|401.4|404.94|400.94|417
1612077900000|2021-01-31 07:25:00|405.27|401.27|405.25|401.25|405.46|401.46|405.02|401.02|427
1612078200000|2021-01-31 07:30:00|405.26|401.26|404.48|400.48|405.26|401.26|404.17|400.17|426
1612078500000|2021-01-31 07:35:00|404.47|400.47|404.18|400.18|404.49|400.49|403.89|399.89|377
1612078800000|2021-01-31 07:40:00|404.19|400.19|404.75|400.75|404.87|400.87|404.09|400.09|421
1612079100000|2021-01-31 07:45:00|404.76|400.76|403.99|399.99|404.78|400.78|403.97|399.97|417
1612079400000|2021-01-31 07:50:00|403.97|399.97|403.77|399.77|404|400|403.03|399.03|525
1612079700000|2021-01-31 07:55:00|403.79|399.79|403.84|399.84|404.52|400.52|403.29|399.29|518
1612080000000|2021-01-31 08:00:00|403.86|399.86|404.17|400.17|404.21|400.21|402.55|398.55|648
1612080300000|2021-01-31 08:05:00|404.16|400.16|404.51|400.51|404.56|400.56|402.36|398.36|613
1612080600000|2021-01-31 08:10:00|404.67|400.67|407.86|403.86|407.9|403.9|404.44|400.44|600
1612080900000|2021-01-31 08:15:00|407.87|403.87|407.03|403.03|407.91|403.91|406.59|402.59|544
1612081200000|2021-01-31 08:20:00|407.02|403.02|406.4|402.4|407.04|403.04|406.26|402.26|597
1612081500000|2021-01-31 08:25:00|406.42|402.42|406.03|402.03|406.58|402.58|405.98|401.98|498
1612081800000|2021-01-31 08:30:00|406.04|402.04|406.15|402.15|406.94|402.94|405.29|401.29|581
1612082100000|2021-01-31 08:35:00|406.14|402.14|405.85|401.85|406.68|402.68|405.71|401.71|555
1612082400000|2021-01-31 08:40:00|405.84|401.84|405.04|401.04|406.27|402.27|405|401|697
1612082700000|2021-01-31 08:45:00|405.05|401.05|403.33|399.33|405.17|401.17|403.31|399.31|651
1612083000000|2021-01-31 08:50:00|403.34|399.34|403.76|399.76|404.06|400.06|403.14|399.14|571
1612083300000|2021-01-31 08:55:00|403.77|399.77|404.2|400.2|404.3|400.3|403.56|399.56|600
1612083600000|2021-01-31 09:00:00|404.18|400.18|405.69|401.69|405.72|401.72|403.84|399.84|592
1612083900000|2021-01-31 09:05:00|405.7|401.7|406.35|402.35|406.73|402.73|405.7|401.7|469
1612084200000|2021-01-31 09:10:00|406.33|402.33|405.79|401.79|406.65|402.65|405.6|401.6|558
1612084500000|2021-01-31 09:15:00|405.78|401.78|403.55|399.55|405.79|401.79|403.45|399.45|599
1612084800000|2021-01-31 09:20:00|403.54|399.54|404.28|400.28|404.5|400.5|403.5|399.5|459
1612085100000|2021-01-31 09:25:00|404.29|400.29|404.21|400.21|404.42|400.42|403.72|399.72|467
1612085400000|2021-01-31 09:30:00|404.2|400.2|404.76|400.76|405.04|401.04|403.98|399.98|513
1612085700000|2021-01-31 09:35:00|404.77|400.77|405.31|401.31|405.4|401.4|404.57|400.57|520
1612086000000|2021-01-31 09:40:00|405.32|401.32|404.92|400.92|405.67|401.67|404.72|400.72|501
1612086300000|2021-01-31 09:45:00|404.91|400.91|405.23|401.23|405.61|401.61|404.65|400.65|571
1612086600000|2021-01-31 09:50:00|405.22|401.22|405.27|401.27|405.4|401.4|404.52|400.52|557
1612086900000|2021-01-31 09:55:00|405.26|401.26|404.47|400.47|405.48|401.48|404.47|400.47|422
1612087200000|2021-01-31 10:00:00|404.48|400.48|405.58|401.58|405.91|401.91|403.75|399.75|611
1612087500000|2021-01-31 10:05:00|405.55|401.55|406.62|402.62|407.33|403.33|405.54|401.54|535
1612087800000|2021-01-31 10:10:00|406.63|402.63|407.33|403.33|407.37|403.37|406.19|402.19|543
1612088100000|2021-01-31 10:15:00|407.34|403.34|407.16|403.16|407.59|403.59|406.47|402.47|565
1612088400000|2021-01-31 10:20:00|407.18|403.18|407.2|403.2|407.42|403.42|406.86|402.86|441
1612088700000|2021-01-31 10:25:00|407.19|403.19|407.09|403.09|407.27|403.27|406.42|402.42|511
1612089000000|2021-01-31 10:30:00|407.08|403.08|408.75|404.75|408.77|404.77|407.08|403.08|424
1612089300000|2021-01-31 10:35:00|408.79|404.79|409.46|405.46|409.48|405.48|408.68|404.68|473
1612089600000|2021-01-31 10:40:00|409.44|405.44|414.36|410.36|414.71|410.71|409.44|405.44|627
1612089900000|2021-01-31 10:45:00|414.37|410.37|412.59|408.59|414.39|410.39|412.28|408.28|741
1612090200000|2021-01-31 10:50:00|412.58|408.58|411.22|407.22|412.64|408.64|411.22|407.22|735
1612090500000|2021-01-31 10:55:00|411.21|407.21|411.49|407.49|411.85|407.85|411.06|407.06|572
1612090800000|2021-01-31 11:00:00|411.5|407.5|410.78|406.78|411.69|407.69|409.89|405.89|592
1612091100000|2021-01-31 11:05:00|410.79|406.79|410.46|406.46|411.67|407.67|409.9|405.9|676
1612091400000|2021-01-31 11:10:00|410.47|406.47|411.68|407.68|411.84|407.84|410.41|406.41|644
1612091700000|2021-01-31 11:15:00|411.67|407.67|411.47|407.47|412.9|408.9|411.21|407.21|591
1612092000000|2021-01-31 11:20:00|411.38|407.38|410.2|406.2|411.92|407.92|409.69|405.69|578
1612092300000|2021-01-31 11:25:00|410.18|406.18|410.56|406.56|410.89|406.89|410.02|406.02|508
1612092600000|2021-01-31 11:30:00|410.58|406.58|411.36|407.36|411.64|407.64|410.55|406.55|584
1612092900000|2021-01-31 11:35:00|411.34|407.34|410.53|406.53|411.59|407.59|410.53|406.53|546
1612093200000|2021-01-31 11:40:00|410.52|406.52|411.02|407.02|411.54|407.54|410.37|406.37|568
1612093500000|2021-01-31 11:45:00|411.01|407.01|410.85|406.85|411.48|407.48|409.86|405.86|569
1612093800000|2021-01-31 11:50:00|410.87|406.87|411.42|407.42|411.98|407.98|410.54|406.54|580
1612094100000|2021-01-31 11:55:00|411.41|407.41|411.64|407.64|412.11|408.11|411.22|407.22|502
1612094400000|2021-01-31 12:00:00|411.65|407.65|410.71|406.71|411.65|407.65|410.51|406.51|509
1612094700000|2021-01-31 12:05:00|410.72|406.72|410.98|406.98|411.17|407.17|410.65|406.65|454
1612095000000|2021-01-31 12:10:00|411.01|407.01|410.87|406.87|411.86|407.86|410.83|406.83|488
1612095300000|2021-01-31 12:15:00|410.88|406.88|411.6|407.6|411.6|407.6|410.28|406.28|538
1612095600000|2021-01-31 12:20:00|411.62|407.62|411.34|407.34|411.63|407.63|411.04|407.04|535
1612095900000|2021-01-31 12:25:00|411.33|407.33|414.51|410.51|414.52|410.52|411.08|407.08|487
1612096200000|2021-01-31 12:30:00|414.52|410.52|416.29|412.29|416.3|412.3|414.43|410.43|715
1612096500000|2021-01-31 12:35:00|416.28|412.28|416.08|412.08|416.93|412.93|415.53|411.53|630
1612096800000|2021-01-31 12:40:00|416.09|412.09|414.76|410.76|416.09|412.09|414.11|410.11|628
1612097100000|2021-01-31 12:45:00|414.77|410.77|413.62|409.62|414.77|410.77|413.15|409.15|420
1612097400000|2021-01-31 12:50:00|413.61|409.61|412.3|408.3|413.61|409.61|412.23|408.23|503
1612097700000|2021-01-31 12:55:00|412.31|408.31|411.95|407.95|413.01|409.01|411.66|407.66|499
1612098000000|2021-01-31 13:00:00|411.94|407.94|413.2|409.2|413.38|409.38|411.93|407.93|580
1612098300000|2021-01-31 13:05:00|413.19|409.19|411.92|407.92|413.2|409.2|411.64|407.64|573
1612098600000|2021-01-31 13:10:00|411.94|407.94|411.81|407.81|412.11|408.11|411.48|407.48|512
1612098900000|2021-01-31 13:15:00|411.82|407.82|411.6|407.6|412.06|408.06|411.52|407.52|424
1612099200000|2021-01-31 13:20:00|411.59|407.59|411.15|407.15|411.89|407.89|410.98|406.98|474
1612099500000|2021-01-31 13:25:00|411.16|407.16|411.11|407.11|411.45|407.45|410.55|406.55|459
1612099800000|2021-01-31 13:30:00|411.12|407.12|409.95|405.95|411.64|407.64|409.95|405.95|432
1612100100000|2021-01-31 13:35:00|409.94|405.94|410.57|406.57|410.93|406.93|409.81|405.81|463
1612100400000|2021-01-31 13:40:00|410.58|406.58|409.93|405.93|410.76|406.76|409.64|405.64|543
1612100700000|2021-01-31 13:45:00|409.89|405.89|409.68|405.68|410.53|406.53|409.56|405.56|568
1612101000000|2021-01-31 13:50:00|409.69|405.69|409.55|405.55|409.78|405.78|408.98|404.98|519
1612101300000|2021-01-31 13:55:00|409.53|405.53|409.37|405.37|409.9|405.9|409.14|405.14|363
1612101600000|2021-01-31 14:00:00|409.35|405.35|409.76|405.76|410.27|406.27|409.25|405.25|350
1612101900000|2021-01-31 14:05:00|409.75|405.75|408.38|404.38|409.78|405.78|408.38|404.38|400
1612102200000|2021-01-31 14:10:00|408.39|404.39|407.67|403.67|408.57|404.57|407.21|403.21|573
1612102500000|2021-01-31 14:15:00|407.68|403.68|408.33|404.33|408.63|404.63|407.27|403.27|495
1612102800000|2021-01-31 14:20:00|408.31|404.31|407.34|403.34|408.57|404.57|407.34|403.34|521
1612103100000|2021-01-31 14:25:00|407.35|403.35|407.39|403.39|407.39|403.39|406.54|402.54|591
1612103400000|2021-01-31 14:30:00|407.38|403.38|406.97|402.97|407.38|403.38|406.29|402.29|603
1612103700000|2021-01-31 14:35:00|406.96|402.96|407.27|403.27|407.85|403.85|406.92|402.92|546
1612104000000|2021-01-31 14:40:00|407.26|403.26|405.67|401.67|407.79|403.79|405.26|401.26|558
1612104300000|2021-01-31 14:45:00|405.63|401.63|405.94|401.94|407.12|403.12|405.46|401.46|652
1612104600000|2021-01-31 14:50:00|406|402|405.09|401.09|406.23|402.23|405.07|401.07|580
1612104900000|2021-01-31 14:55:00|405.06|401.06|403.88|399.88|405.06|401.06|403.76|399.76|632
1612105200000|2021-01-31 15:00:00|403.85|399.85|404.59|400.59|405.14|401.14|403.85|399.85|604
1612105500000|2021-01-31 15:05:00|404.6|400.6|404.45|400.45|404.7|400.7|403.68|399.68|539
1612105800000|2021-01-31 15:10:00|404.44|400.44|400.13|396.13|404.52|400.52|399.79|395.79|673
1612106100000|2021-01-31 15:15:00|400.12|396.12|398.89|394.89|400.2|396.2|398.45|394.45|816
1612106400000|2021-01-31 15:20:00|398.88|394.88|400.45|396.45|400.45|396.45|398.74|394.74|622
1612106700000|2021-01-31 15:25:00|400.44|396.44|399.36|395.36|400.66|396.66|399.16|395.16|552
1612107000000|2021-01-31 15:30:00|399.37|395.37|398.59|394.59|401.23|397.23|398.15|394.15|707
1612107300000|2021-01-31 15:35:00|398.6|394.6|397.62|393.62|399.12|395.12|397.12|393.12|754
1612107600000|2021-01-31 15:40:00|397.61|393.61|398.47|394.47|398.68|394.68|396.3|392.3|734
1612107900000|2021-01-31 15:45:00|398.44|394.44|395.84|391.84|398.45|394.45|395.75|391.75|715
1612108200000|2021-01-31 15:50:00|395.86|391.86|397.54|393.54|398.6|394.6|395.52|391.52|783
1612108500000|2021-01-31 15:55:00|397.53|393.53|398.73|394.73|399.2|395.2|397.49|393.49|656
1612108800000|2021-01-31 16:00:00|398.65|394.65|394.59|390.59|398.69|394.69|393.63|389.63|771
1612109100000|2021-01-31 16:05:00|394.58|390.58|398.94|394.94|399.32|395.32|394.57|390.57|748
1612109400000|2021-01-31 16:10:00|398.93|394.93|398.16|394.16|398.93|394.93|396.27|392.27|705
1612109700000|2021-01-31 16:15:00|398.19|394.19|397.51|393.51|398.19|394.19|396.33|392.33|706
1612110000000|2021-01-31 16:20:00|397.49|393.49|398.5|394.5|398.73|394.73|397.02|393.02|639
1612110300000|2021-01-31 16:25:00|398.51|394.51|398.55|394.55|399.27|395.27|398.28|394.28|558
1612110600000|2021-01-31 16:30:00|398.63|394.63|397.76|393.76|399.13|395.13|397.62|393.62|524
1612110900000|2021-01-31 16:35:00|397.78|393.78|399.05|395.05|399.11|395.11|397.78|393.78|503
1612111200000|2021-01-31 16:40:00|399.04|395.04|399.99|395.99|400.7|396.7|399.04|395.04|587
1612111500000|2021-01-31 16:45:00|399.98|395.98|400.02|396.02|400.44|396.44|399.67|395.67|488
1612111800000|2021-01-31 16:50:00|400.03|396.03|399.58|395.58|400.41|396.41|399.4|395.4|529
1612112100000|2021-01-31 16:55:00|399.6|395.6|400.24|396.24|400.8|396.8|399.59|395.59|446
1612112400000|2021-01-31 17:00:00|400.23|396.23|399.03|395.03|401.55|397.55|398.67|394.67|607
1612112700000|2021-01-31 17:05:00|399|395|399.26|395.26|399.55|395.55|398.52|394.52|525
1612113000000|2021-01-31 17:10:00|399.21|395.21|399.73|395.73|399.83|395.83|399.17|395.17|400
1612113300000|2021-01-31 17:15:00|399.74|395.74|399.84|395.84|401.48|397.48|399.21|395.21|682
1612113600000|2021-01-31 17:20:00|399.83|395.83|400.71|396.71|401.29|397.29|398.91|394.91|665
1612113900000|2021-01-31 17:25:00|400.7|396.7|400.62|396.62|401.52|397.52|400.62|396.62|514
1612114200000|2021-01-31 17:30:00|400.61|396.61|400.88|396.88|401.07|397.07|400|396|556
1612114500000|2021-01-31 17:35:00|400.89|396.89|399.46|395.46|401.34|397.34|399.24|395.24|568
1612114800000|2021-01-31 17:40:00|399.45|395.45|399.81|395.81|400.33|396.33|399.26|395.26|601
1612115100000|2021-01-31 17:45:00|399.8|395.8|399.64|395.64|399.81|395.81|398.78|394.78|621
1612115400000|2021-01-31 17:50:00|399.65|395.65|397.08|393.08|399.75|395.75|397.08|393.08|761
1612115700000|2021-01-31 17:55:00|397.07|393.07|394.94|390.94|397.2|393.2|394.35|390.35|754
1612116000000|2021-01-31 18:00:00|394.95|390.95|397.45|393.45|397.55|393.55|394.35|390.35|759
1612116300000|2021-01-31 18:05:00|397.44|393.44|398.31|394.31|399.53|395.53|397.44|393.44|602
1612116600000|2021-01-31 18:10:00|398.3|394.3|398.69|394.69|399.05|395.05|397.6|393.6|516
1612116900000|2021-01-31 18:15:00|398.74|394.74|398.05|394.05|398.78|394.78|397.73|393.73|569
1612117200000|2021-01-31 18:20:00|398.13|394.13|397.97|393.97|398.46|394.46|397.61|393.61|491
1612117500000|2021-01-31 18:25:00|397.98|393.98|398.25|394.25|398.4|394.4|397.72|393.72|638
1612117800000|2021-01-31 18:30:00|398.21|394.21|398.61|394.61|398.76|394.76|398.2|394.2|441
1612118100000|2021-01-31 18:35:00|398.62|394.62|397.91|393.91|398.62|394.62|397.7|393.7|467
1612118400000|2021-01-31 18:40:00|397.92|393.92|397.91|393.91|398.03|394.03|397.55|393.55|372
1612118700000|2021-01-31 18:45:00|397.9|393.9|396.97|392.97|398.1|394.1|396.95|392.95|455
1612119000000|2021-01-31 18:50:00|396.96|392.96|395.89|391.89|397.75|393.75|395.89|391.89|513
1612119300000|2021-01-31 18:55:00|395.84|391.84|393.42|389.42|396.19|392.19|393.27|389.27|630
1612119600000|2021-01-31 19:00:00|393.43|389.43|394.73|390.73|395.45|391.45|393.28|389.28|560
1612119900000|2021-01-31 19:05:00|394.72|390.72|396.84|392.84|397.42|393.42|394.59|390.59|604
1612120200000|2021-01-31 19:10:00|396.83|392.83|398.66|394.66|398.74|394.74|396.83|392.83|515
1612120500000|2021-01-31 19:15:00|398.67|394.67|398.16|394.16|398.9|394.9|397.89|393.89|458
1612120800000|2021-01-31 19:20:00|398.14|394.14|397.84|393.84|398.22|394.22|397.54|393.54|462
1612121100000|2021-01-31 19:25:00|397.85|393.85|396.21|392.21|397.97|393.97|396.01|392.01|554
1612121400000|2021-01-31 19:30:00|396.19|392.19|395.88|391.88|397.21|393.21|395.87|391.87|596
1612121700000|2021-01-31 19:35:00|395.87|391.87|395.34|391.34|395.9|391.9|395.13|391.13|526
1612122000000|2021-01-31 19:40:00|395.33|391.33|395.91|391.91|396.07|392.07|395.32|391.32|451
1612122300000|2021-01-31 19:45:00|395.9|391.9|396.93|392.93|397.13|393.13|395.75|391.75|543
1612122600000|2021-01-31 19:50:00|396.95|392.95|397.81|393.81|397.85|393.85|396.95|392.95|593
1612122900000|2021-01-31 19:55:00|397.79|393.79|398.13|394.13|398.37|394.37|397.41|393.41|497
1612123200000|2021-01-31 20:00:00|398.15|394.15|396.34|392.34|398.18|394.18|396.19|392.19|568
1612123500000|2021-01-31 20:05:00|396.33|392.33|395.87|391.87|396.72|392.72|395.4|391.4|467
1612123800000|2021-01-31 20:10:00|395.86|391.86|396.01|392.01|396.38|392.38|395.72|391.72|501
1612124100000|2021-01-31 20:15:00|396.02|392.02|396.39|392.39|396.67|392.67|395.67|391.67|564
1612124400000|2021-01-31 20:20:00|396.37|392.37|396.72|392.72|396.93|392.93|395.95|391.95|469
1612124700000|2021-01-31 20:25:00|396.73|392.73|398.82|394.82|399.31|395.31|396.36|392.36|585
1612125000000|2021-01-31 20:30:00|398.81|394.81|399.57|395.57|399.83|395.83|398.78|394.78|512
1612125300000|2021-01-31 20:35:00|399.59|395.59|400.1|396.1|400.19|396.19|399.54|395.54|560
1612125600000|2021-01-31 20:40:00|400.09|396.09|400.22|396.22|400.44|396.44|399.99|395.99|360
1612125900000|2021-01-31 20:45:00|400.23|396.23|399.68|395.68|400.5|396.5|399.35|395.35|502
1612126200000|2021-01-31 20:50:00|399.69|395.69|400.55|394.55|400.84|395.69|399.29|393.85|413
1612126500000|2021-01-31 20:55:00|400.6|394.6|400.08|394.08|400.8|394.8|400.07|394.07|346
1612126800000|2021-01-31 21:00:00|400.07|394.07|399.96|393.96|400.39|394.39|399.55|393.55|357
1612127100000|2021-01-31 21:05:00|399.97|393.97|399.4|393.4|399.98|393.98|399.21|393.21|463
1612127400000|2021-01-31 21:10:00|399.41|393.41|399.77|393.77|399.93|393.93|399.32|393.32|438
1612127700000|2021-01-31 21:15:00|399.8|393.8|399.53|393.53|400.02|394.02|399.4|393.4|405
1612128000000|2021-01-31 21:20:00|399.54|393.54|399.74|393.74|399.79|393.79|399.03|393.03|446
1612128300000|2021-01-31 21:25:00|399.71|393.71|399.94|393.94|400.01|394.01|399.44|393.44|351
1612128600000|2021-01-31 21:30:00|399.93|393.93|399.82|393.82|400.16|394.16|398.99|392.99|450
1612128900000|2021-01-31 21:35:00|399.87|393.87|400.16|394.16|400.32|394.32|399.66|393.66|405
1612129200000|2021-01-31 21:40:00|400.17|394.17|399.62|393.62|400.38|394.38|399.55|393.55|398
1612129500000|2021-01-31 21:45:00|399.59|393.59|400.89|394.89|401.65|395.65|399.59|393.59|675
1612129800000|2021-01-31 21:50:00|400.9|394.9|401.53|395.53|401.98|395.98|400.65|394.65|539
1612130100000|2021-01-31 21:55:00|401.54|395.54|400.04|394.04|401.8|395.8|399.71|393.71|414
1612130400000|2021-01-31 22:00:00|400.03|394.03|401.48|395.48|401.95|395.95|400|394|443
1612130700000|2021-01-31 22:05:00|401.49|395.49|402.2|396.2|402.23|396.23|401.3|395.3|251
1612131000000|2021-01-31 22:10:00|402.31|396.31|401.85|395.85|402.38|396.38|401.72|395.72|244
1612131300000|2021-01-31 22:15:00|401.83|395.83|401.37|395.37|401.84|395.84|401.05|395.05|273
1612131600000|2021-01-31 22:20:00|401.36|395.36|401.22|395.22|401.36|395.36|400.66|394.66|298
1612131900000|2021-01-31 22:25:00|401.21|395.21|402.9|396.9|402.9|396.9|400.98|394.98|263
1612132200000|2021-01-31 22:30:00|402.91|396.91|400.67|396.67|403.05|397.05|400.6|395.43|393
1612132500000|2021-01-31 22:35:00|400.68|396.68|401.07|397.07|401.41|397.41|400.68|396.68|321
1612132800000|2021-01-31 22:40:00|401.06|397.06|401.73|397.73|401.75|397.75|401.04|397.04|277
1612133100000|2021-01-31 22:45:00|401.74|397.74|401.7|397.7|402.22|398.22|401.34|397.34|305
1612133400000|2021-01-31 22:50:00|401.68|397.68|401.43|397.43|401.99|397.99|401.17|397.17|344
1612133700000|2021-01-31 22:55:00|401.44|397.44|401.8|397.8|401.85|397.85|401.16|397.16|360
1612134000000|2021-01-31 23:00:00|401.79|397.79|402.95|398.95|402.98|398.98|401.66|397.66|286
1612134300000|2021-01-31 23:05:00|402.96|398.96|404.11|400.11|404.13|400.13|402.91|398.91|280
1612134600000|2021-01-31 23:10:00|404.09|400.09|403.25|399.25|404.11|400.11|402.76|398.76|596
1612134900000|2021-01-31 23:15:00|403.24|399.24|404.16|400.16|405.39|401.39|403.24|399.24|556
1612135200000|2021-01-31 23:20:00|404.14|400.14|403.71|399.71|404.83|400.83|403.69|399.69|607
1612135500000|2021-01-31 23:25:00|403.72|399.72|402.64|398.64|403.82|399.82|402.51|398.51|483
1612135800000|2021-01-31 23:30:00|402.63|398.63|402.75|398.75|403.17|399.17|402.06|398.06|502
1612136100000|2021-01-31 23:35:00|402.73|398.73|402.99|398.99|403.17|399.17|402.57|398.57|402
1612136400000|2021-01-31 23:40:00|403.1|399.1|402.65|398.65|403.61|399.61|402.46|398.46|480
1612136700000|2021-01-31 23:45:00|402.67|398.67|402.76|398.76|403.61|399.61|402.26|398.26|518
1612137000000|2021-01-31 23:50:00|402.69|398.69|403.01|399.01|403.34|399.34|402.05|398.05|518
1612137300000|2021-01-31 23:55:00|403.02|399.02|401.77|397.77|403.52|399.52|401.6|397.6|521
1612137600000|2021-02-01 00:00:00|401.74|397.74|399.46|395.46|401.87|397.87|398.83|394.83|713
1612137900000|2021-02-01 00:05:00|399.5|395.5|395.49|391.49|399.5|395.5|394.61|390.61|734
1612138200000|2021-02-01 00:10:00|395.51|391.51|396.45|392.45|396.83|392.83|395.3|391.3|682
1612138500000|2021-02-01 00:15:00|396.31|392.31|395.72|391.72|397.24|393.24|395.05|391.05|667
1612138800000|2021-02-01 00:20:00|395.74|391.74|394.69|390.69|396.39|392.39|393.86|389.86|711
1612139100000|2021-02-01 00:25:00|394.71|390.71|394.73|390.73|395.42|391.42|393.46|389.46|693
1612139400000|2021-02-01 00:30:00|394.8|390.8|392.55|388.55|395.16|391.16|392.37|388.37|704
1612139700000|2021-02-01 00:35:00|392.57|388.57|393.23|389.23|394.52|390.52|392.57|388.57|720
1612140000000|2021-02-01 00:40:00|393.27|389.27|392.85|388.85|393.48|389.48|392.44|388.44|577
1612140300000|2021-02-01 00:45:00|392.86|388.86|393.15|389.15|393.74|389.74|392.63|388.63|580
1612140600000|2021-02-01 00:50:00|393.16|389.16|392.96|388.96|393.24|389.24|392.21|388.21|435
1612140900000|2021-02-01 00:55:00|392.98|388.98|393.78|389.78|393.83|389.83|392.97|388.97|487
1612141200000|2021-02-01 01:00:00|393.75|389.75|394.28|390.28|394.42|390.42|392.63|388.63|685
1612141500000|2021-02-01 01:05:00|394.3|390.3|394.59|390.59|394.79|390.79|393.33|389.33|499
1612141800000|2021-02-01 01:10:00|394.61|390.61|395.68|391.68|395.91|391.91|394.49|390.49|448
1612142100000|2021-02-01 01:15:00|395.67|391.67|395.89|391.89|396.13|392.13|395.6|391.6|396
1612142400000|2021-02-01 01:20:00|395.87|391.87|397.33|393.33|397.39|393.39|395.54|391.54|623
1612142700000|2021-02-01 01:25:00|397.3|393.3|397.44|393.44|397.79|393.79|397.02|393.02|482
1612143000000|2021-02-01 01:30:00|397.43|393.43|397.23|393.23|397.58|393.58|396.28|392.28|552
1612143300000|2021-02-01 01:35:00|397.22|393.22|398.5|394.5|399.21|395.21|397.22|393.22|510
1612143600000|2021-02-01 01:40:00|398.49|394.49|400.55|396.55|400.69|396.69|398.32|394.32|639
1612143900000|2021-02-01 01:45:00|400.52|396.52|399.82|395.82|400.8|396.8|399.47|395.47|640
1612144200000|2021-02-01 01:50:00|399.85|395.85|400.39|396.39|400.42|396.42|399.64|395.64|502
1612144500000|2021-02-01 01:55:00|400.44|396.44|401.02|397.02|401.32|397.32|400.14|396.14|402
1612144800000|2021-02-01 02:00:00|401.03|397.03|400.57|396.57|401.04|397.04|400.43|396.43|509
1612145100000|2021-02-01 02:05:00|400.59|396.59|402.81|398.81|403.47|399.47|400.28|396.28|622
1612145400000|2021-02-01 02:10:00|402.84|398.84|402.46|398.46|403.03|399.03|402.2|398.2|523
1612145700000|2021-02-01 02:15:00|402.43|398.43|403.74|399.74|404.32|400.32|402.3|398.3|648
1612146000000|2021-02-01 02:20:00|403.75|399.75|404.31|400.31|404.94|400.94|403.75|399.75|494
1612146300000|2021-02-01 02:25:00|404.3|400.3|403.29|399.29|404.59|400.59|403.25|399.25|561
1612146600000|2021-02-01 02:30:00|403.31|399.31|402.99|398.99|403.7|399.7|402.8|398.8|594
1612146900000|2021-02-01 02:35:00|402.98|398.98|403.27|399.27|403.69|399.69|402.88|398.88|417
1612147200000|2021-02-01 02:40:00|403.28|399.28|402.08|398.08|403.47|399.47|401.99|397.99|392
1612147500000|2021-02-01 02:45:00|402.1|398.1|402.82|398.82|402.82|398.82|402.08|398.08|538
1612147800000|2021-02-01 02:50:00|402.81|398.81|402.65|398.65|403.04|399.04|402.19|398.19|438
1612148100000|2021-02-01 02:55:00|402.63|398.63|402.9|398.9|403.44|399.44|402.63|398.63|471
1612148400000|2021-02-01 03:00:00|402.91|398.91|402.12|398.12|403.21|399.21|402.11|398.11|468
1612148700000|2021-02-01 03:05:00|402.14|398.14|403.08|399.08|403.14|399.14|402.12|398.12|380
1612149000000|2021-02-01 03:10:00|403.06|399.06|402.82|398.82|403.1|399.1|402.47|398.47|340
1612149300000|2021-02-01 03:15:00|402.8|398.8|402.67|398.67|403.03|399.03|402.16|398.16|357
1612149600000|2021-02-01 03:20:00|402.66|398.66|401.86|397.86|403.27|399.27|401.86|397.86|432
1612149900000|2021-02-01 03:25:00|401.88|397.88|401.63|397.63|401.97|397.97|401.19|397.19|509
1612150200000|2021-02-01 03:30:00|401.62|397.62|402.97|398.97|403.11|399.11|401.51|397.51|489
1612150500000|2021-02-01 03:35:00|402.95|398.95|404.63|400.63|404.83|400.83|402.42|398.42|598
1612150800000|2021-02-01 03:40:00|404.59|400.59|405.74|401.74|406.24|402.24|404.59|400.59|521
1612151100000|2021-02-01 03:45:00|405.72|401.72|405.31|401.31|405.82|401.82|404.85|400.85|598
1612151400000|2021-02-01 03:50:00|405.32|401.32|404.3|400.3|405.32|401.32|403.82|399.82|491
1612151700000|2021-02-01 03:55:00|404.31|400.31|403.95|399.95|404.32|400.32|403.61|399.61|346
1612152000000|2021-02-01 04:00:00|403.96|399.96|403.25|399.25|404.76|400.76|402.34|398.34|628
1612152300000|2021-02-01 04:05:00|403.23|399.23|404.3|400.3|405.74|401.74|403.22|399.22|555
1612152600000|2021-02-01 04:10:00|404.32|400.32|404.57|400.57|404.69|400.69|403.48|399.48|530
1612152900000|2021-02-01 04:15:00|404.56|400.56|405.89|401.89|405.95|401.95|404.52|400.52|505
1612153200000|2021-02-01 04:20:00|405.88|401.88|405.83|401.83|406.11|402.11|405.14|401.14|501
1612153500000|2021-02-01 04:25:00|405.84|401.84|406.76|402.76|406.88|402.88|405.82|401.82|514
1612153800000|2021-02-01 04:30:00|406.71|402.71|405.37|401.37|406.71|402.71|405.33|401.33|545
1612154100000|2021-02-01 04:35:00|405.39|401.39|405.4|401.4|405.77|401.77|405.2|401.2|433
1612154400000|2021-02-01 04:40:00|405.41|401.41|406.56|402.56|406.57|402.57|404.68|400.68|428
1612154700000|2021-02-01 04:45:00|406.55|402.55|409.88|405.88|410.61|406.61|406.39|402.39|581
1612155000000|2021-02-01 04:50:00|409.93|405.93|408.64|404.64|410.47|406.47|408.36|404.36|622
1612155300000|2021-02-01 04:55:00|408.67|404.67|407.93|403.93|409.11|405.11|407.73|403.73|523
1612155600000|2021-02-01 05:00:00|407.92|403.92|407.24|403.24|408.05|404.05|407.12|403.12|405
1612155900000|2021-02-01 05:05:00|407.23|403.23|407.96|403.96|407.99|403.99|407.23|403.23|299
1612156200000|2021-02-01 05:10:00|407.97|403.97|408.79|404.79|409.95|405.95|407.75|403.75|456
1612156500000|2021-02-01 05:15:00|408.8|404.8|409.32|405.32|409.32|405.32|407.82|403.82|561
1612156800000|2021-02-01 05:20:00|409.33|405.33|412.52|408.52|413.42|409.42|409.17|405.17|490
1612157100000|2021-02-01 05:25:00|412.51|408.51|409.55|405.55|412.52|408.52|409.55|405.55|648
1612157400000|2021-02-01 05:30:00|409.56|405.56|410.8|406.8|411.57|407.57|409.43|405.43|663
1612157700000|2021-02-01 05:35:00|410.79|406.79|411.66|407.66|411.86|407.86|410.52|406.52|616
1612158000000|2021-02-01 05:40:00|411.65|407.65|411.82|407.82|411.92|407.92|411.35|407.35|463
1612158300000|2021-02-01 05:45:00|411.81|407.81|414.76|410.76|415.31|411.31|411.78|407.78|614
1612158600000|2021-02-01 05:50:00|414.77|410.77|413.24|409.24|415.38|411.38|413.18|409.18|729
1612158900000|2021-02-01 05:55:00|413.21|409.21|412.95|408.95|414.15|410.15|412.54|408.54|608
1612159200000|2021-02-01 06:00:00|412.94|408.94|413.93|409.93|414.31|410.31|412.72|408.72|640
1612159500000|2021-02-01 06:05:00|413.94|409.94|415.4|411.4|415.41|411.41|413.56|409.56|458
1612159800000|2021-02-01 06:10:00|415.37|411.37|413.5|409.5|415.63|411.63|413.5|409.5|559
1612160100000|2021-02-01 06:15:00|413.49|409.49|414.28|410.28|414.35|410.35|413.32|409.32|460
1612160400000|2021-02-01 06:20:00|414.27|410.27|415.12|411.12|415.86|411.86|414.19|410.19|476
1612160700000|2021-02-01 06:25:00|415.15|411.15|415.43|411.43|415.85|411.85|415.03|411.03|421
1612161000000|2021-02-01 06:30:00|415.42|411.42|415.37|411.37|415.7|411.7|414.94|410.94|567
1612161300000|2021-02-01 06:35:00|415.39|411.39|415.64|411.64|415.74|411.74|414.8|410.8|506
1612161600000|2021-02-01 06:40:00|415.69|411.69|413.55|409.55|417.01|413.01|412.96|408.96|732
1612161900000|2021-02-01 06:45:00|413.54|409.54|409.95|405.95|413.54|409.54|409.42|405.42|802
1612162200000|2021-02-01 06:50:00|409.96|405.96|409.36|405.36|411.14|407.14|409.06|405.06|771
1612162500000|2021-02-01 06:55:00|409.37|405.37|410.24|406.24|410.5|406.5|409.25|405.25|772
1612162800000|2021-02-01 07:00:00|410.21|406.21|410.66|406.66|411.01|407.01|409.54|405.54|762
1612163100000|2021-02-01 07:05:00|410.67|406.67|411.77|407.77|412.05|408.05|410.66|406.66|526
1612163400000|2021-02-01 07:10:00|411.79|407.79|412.76|408.76|412.99|408.99|411.73|407.73|401
1612163700000|2021-02-01 07:15:00|412.74|408.74|412.19|408.19|412.92|408.92|412.08|408.08|510
1612164000000|2021-02-01 07:20:00|412.18|408.18|411.33|407.33|412.62|408.62|411.03|407.03|588
1612164300000|2021-02-01 07:25:00|411.32|407.32|411.62|407.62|412.1|408.1|410.95|406.95|546
1612164600000|2021-02-01 07:30:00|411.61|407.61|412.44|408.44|412.46|408.46|411.18|407.18|572
1612164900000|2021-02-01 07:35:00|412.43|408.43|412.24|408.24|412.79|408.79|412.21|408.21|446
1612165200000|2021-02-01 07:40:00|412.23|408.23|412.37|408.37|412.52|408.52|411.98|407.98|463
1612165500000|2021-02-01 07:45:00|412.38|408.38|412.27|408.27|412.87|408.87|412.27|408.27|462
1612165800000|2021-02-01 07:50:00|412.26|408.26|411.58|407.58|412.68|408.68|411.58|407.58|555
1612166100000|2021-02-01 07:55:00|411.57|407.57|412.31|408.31|412.72|408.72|410.35|406.35|568
1612166400000|2021-02-01 08:00:00|412.32|408.32|414.75|410.75|414.96|410.96|412.3|408.3|468
1612166700000|2021-02-01 08:05:00|414.74|410.74|412.74|408.74|414.74|410.74|412.72|408.72|445
1612167000000|2021-02-01 08:10:00|412.73|408.73|412.84|408.84|413.28|409.28|412.47|408.47|423
1612167300000|2021-02-01 08:15:00|412.83|408.83|412.05|408.05|412.83|408.83|411.81|407.81|450
1612167600000|2021-02-01 08:20:00|412.02|408.02|411.81|407.81|412.8|408.8|411.75|407.75|497
1612167900000|2021-02-01 08:25:00|411.82|407.82|411.69|407.69|412.33|408.33|410.92|406.92|529
1612168200000|2021-02-01 08:30:00|411.67|407.67|411.51|407.51|411.69|407.69|410.69|406.69|489
1612168500000|2021-02-01 08:35:00|411.58|407.58|414.04|410.04|414.11|410.11|411.45|407.45|542
1612168800000|2021-02-01 08:40:00|414.06|410.06|414.84|410.84|414.84|410.84|413.16|409.16|619
1612169100000|2021-02-01 08:45:00|414.87|410.87|418.15|414.15|418.58|414.58|414.87|410.87|756
1612169400000|2021-02-01 08:50:00|418.16|414.16|417.26|413.26|418.42|414.42|416.81|412.81|716
1612169700000|2021-02-01 08:55:00|417.25|413.25|418.97|414.97|419.99|415.99|417.2|413.2|741
1612170000000|2021-02-01 09:00:00|418.98|414.98|420.14|416.14|420.28|416.28|417.19|413.19|708
1612170300000|2021-02-01 09:05:00|420.12|416.12|419.44|415.44|420.5|416.5|418.52|414.52|540
1612170600000|2021-02-01 09:10:00|419.45|415.45|418.96|414.96|419.66|415.66|418.32|414.32|473
1612170900000|2021-02-01 09:15:00|418.97|414.97|420.48|416.48|420.48|416.48|418.93|414.93|584
1612171200000|2021-02-01 09:20:00|420.49|416.49|418.1|414.1|421.08|417.08|417.95|413.95|696
1612171500000|2021-02-01 09:25:00|418.11|414.11|417.94|413.94|418.83|414.83|417.94|413.94|615
1612171800000|2021-02-01 09:30:00|417.95|413.95|418.9|414.9|419.49|415.49|417.71|413.71|739
1612172100000|2021-02-01 09:35:00|418.89|414.89|417.55|413.55|418.92|414.92|417.11|413.11|526
1612172400000|2021-02-01 09:40:00|417.56|413.56|416.67|412.67|417.81|413.81|416.66|412.66|574
1612172700000|2021-02-01 09:45:00|416.68|412.68|416.94|412.94|417.08|413.08|416.58|412.58|502
1612173000000|2021-02-01 09:50:00|416.93|412.93|417.26|413.26|417.34|413.34|416.55|412.55|561
1612173300000|2021-02-01 09:55:00|417.25|413.25|417.08|413.08|417.27|413.27|416.58|412.58|563
1612173600000|2021-02-01 10:00:00|417.07|413.07|416.78|412.78|417.42|413.42|416.5|412.5|460
1612173900000|2021-02-01 10:05:00|416.76|412.76|416.82|412.82|417.48|413.48|416.65|412.65|675
1612174200000|2021-02-01 10:10:00|416.83|412.83|415.64|411.64|416.83|412.83|415.01|411.01|518
1612174500000|2021-02-01 10:15:00|415.7|411.7|416.42|412.42|416.65|412.65|415.53|411.53|522
1612174800000|2021-02-01 10:20:00|416.43|412.43|417.26|413.26|417.4|413.4|416.14|412.14|615
1612175100000|2021-02-01 10:25:00|417.2|413.2|417.49|413.49|417.71|413.71|417.19|413.19|443
1612175400000|2021-02-01 10:30:00|417.51|413.51|418.03|414.03|418.12|414.12|417.42|413.42|553
1612175700000|2021-02-01 10:35:00|418.08|414.08|416.86|412.86|419.12|415.12|416.76|412.76|544
1612176000000|2021-02-01 10:40:00|416.85|412.85|416.29|412.29|416.94|412.94|416.23|412.23|518
1612176300000|2021-02-01 10:45:00|416.28|412.28|416.22|412.22|416.37|412.37|415.73|411.73|581
1612176600000|2021-02-01 10:50:00|416.21|412.21|415.96|411.96|416.74|412.74|415.91|411.91|618
1612176900000|2021-02-01 10:55:00|415.97|411.97|415.86|411.86|416.36|412.36|415.39|411.39|549
1612177200000|2021-02-01 11:00:00|415.85|411.85|416.75|412.75|416.99|412.99|415.62|411.62|625
1612177500000|2021-02-01 11:05:00|416.72|412.72|416.43|412.43|417.23|413.23|416.12|412.12|627
1612177800000|2021-02-01 11:10:00|416.41|412.41|415.02|411.02|416.55|412.55|414.99|410.99|630
1612178100000|2021-02-01 11:15:00|415.01|411.01|412.89|408.89|415.01|411.01|412.25|408.25|746
1612178400000|2021-02-01 11:20:00|412.94|408.94|413.88|409.88|414.15|410.15|412.56|408.56|680
1612178700000|2021-02-01 11:25:00|413.87|409.87|414.89|410.89|415.08|411.08|413.52|409.52|599
1612179000000|2021-02-01 11:30:00|414.9|410.9|420.46|416.46|420.46|416.46|414.89|410.89|724
1612179300000|2021-02-01 11:35:00|420.47|416.47|434.29|430.29|434.7|430.7|419.96|415.96|882
1612179600000|2021-02-01 11:40:00|434.36|430.36|437.77|433.77|440.53|436.53|430.83|426.83|1003
1612179900000|2021-02-01 11:45:00|437.75|433.75|440.61|436.61|440.61|436.61|433.41|429.41|897
1612180200000|2021-02-01 11:50:00|441.17|437.17|444.04|440.04|446.84|442.84|439.58|435.58|979
1612180500000|2021-02-01 11:55:00|444.01|440.01|433.93|429.93|444.39|440.39|433.51|429.51|921
1612180800000|2021-02-01 12:00:00|433.89|429.89|433.58|429.58|435.73|431.73|432.29|428.29|883
1612181100000|2021-02-01 12:05:00|433.6|429.6|430.26|426.26|433.6|429.6|430.19|426.19|798
1612181400000|2021-02-01 12:10:00|430.22|426.22|428.56|424.56|430.8|426.8|428.44|424.44|737
1612181700000|2021-02-01 12:15:00|428.55|424.55|428.27|424.27|429.16|425.16|427.54|423.54|816
1612182000000|2021-02-01 12:20:00|428.28|424.28|427.87|423.87|430.29|426.29|427.43|423.43|663
1612182300000|2021-02-01 12:25:00|427.86|423.86|426.7|422.7|428.46|424.46|426.42|422.42|686
1612182600000|2021-02-01 12:30:00|426.71|422.71|427.73|423.73|428.41|424.41|426.64|422.64|683
1612182900000|2021-02-01 12:35:00|427.76|423.76|428.16|424.16|428.31|424.31|427.68|423.68|677
1612183200000|2021-02-01 12:40:00|428.19|424.19|426.72|422.72|428.27|424.27|426.46|422.46|689
1612183500000|2021-02-01 12:45:00|426.81|422.81|424.03|420.03|426.82|422.82|423.21|419.21|821
1612183800000|2021-02-01 12:50:00|424.05|420.05|422.28|418.28|424.28|420.28|421.27|417.27|698
1612184100000|2021-02-01 12:55:00|422.23|418.23|421.91|417.91|423.95|419.95|421.79|417.79|634
1612184400000|2021-02-01 13:00:00|421.94|417.94|424.21|420.21|424.74|420.74|421.88|417.88|630
1612184700000|2021-02-01 13:05:00|424.2|420.2|424.83|420.83|425.69|421.69|422.45|418.45|626
1612185000000|2021-02-01 13:10:00|424.82|420.82|428.21|424.21|428.37|424.37|424.16|420.16|602
1612185300000|2021-02-01 13:15:00|428.22|424.22|426.49|422.49|428.22|424.22|426.04|422.04|604
1612185600000|2021-02-01 13:20:00|426.45|422.45|424.51|420.51|426.46|422.46|424.17|420.17|640
1612185900000|2021-02-01 13:25:00|424.5|420.5|423.39|419.39|424.69|420.69|423.21|419.21|609
1612186200000|2021-02-01 13:30:00|423.36|419.36|421.23|417.23|425|421|421.15|417.15|815
1612186500000|2021-02-01 13:35:00|421.25|417.25|420.28|416.28|421.79|417.79|419.76|415.76|734
1612186800000|2021-02-01 13:40:00|420.25|416.25|419.65|415.65|420.82|416.82|419.32|415.32|682
1612187100000|2021-02-01 13:45:00|419.64|415.64|415.77|411.77|420.08|416.08|415.71|411.71|778
1612187400000|2021-02-01 13:50:00|415.76|411.76|417.16|413.16|419.01|415.01|415.71|411.71|765
1612187700000|2021-02-01 13:55:00|417.17|413.17|415.25|411.25|417.6|413.6|415.25|411.25|708
1612188000000|2021-02-01 14:00:00|415.24|411.24|412.42|408.42|415.33|411.33|411.27|407.27|883
1612188300000|2021-02-01 14:05:00|412.43|408.43|414.9|410.9|415.58|411.58|412.43|408.43|719
1612188600000|2021-02-01 14:10:00|414.84|410.84|405.07|401.07|415|411|404.19|400.19|961
1612188900000|2021-02-01 14:15:00|405.03|401.03|409.72|405.72|409.76|405.76|404.48|400.48|864
1612189200000|2021-02-01 14:20:00|409.69|405.69|413.35|409.35|413.92|409.92|409.17|405.17|776
1612189500000|2021-02-01 14:25:00|413.36|409.36|414.22|410.22|414.23|410.23|411.75|407.75|553
1612189800000|2021-02-01 14:30:00|414.23|410.23|414.93|410.93|415.71|411.71|414.21|410.21|531
1612190100000|2021-02-01 14:35:00|414.94|410.94|414.62|410.62|416.16|412.16|414.58|410.58|495
1612190400000|2021-02-01 14:40:00|414.61|410.61|415.11|411.11|416.04|412.04|413.92|409.92|482
1612190700000|2021-02-01 14:45:00|415.12|411.12|414.3|410.3|416.15|412.15|414.09|410.09|468
1612191000000|2021-02-01 14:50:00|414.26|410.26|413.48|409.48|414.88|410.88|412.61|408.61|551
1612191300000|2021-02-01 14:55:00|413.46|409.46|411.95|407.95|413.6|409.6|411.77|407.77|612
1612191600000|2021-02-01 15:00:00|411.97|407.97|412.18|408.18|413.79|409.79|411.71|407.71|544
1612191900000|2021-02-01 15:05:00|412.17|408.17|410.68|406.68|412.91|408.91|410.68|406.68|517
1612192200000|2021-02-01 15:10:00|410.69|406.69|410.41|406.41|411.21|407.21|409.59|405.59|748
1612192500000|2021-02-01 15:15:00|410.45|406.45|412.61|408.61|412.73|408.73|410.16|406.16|562
1612192800000|2021-02-01 15:20:00|412.64|408.64|412.45|408.45|413.87|409.87|411.84|407.84|617
1612193100000|2021-02-01 15:25:00|412.43|408.43|414|410|414.39|410.39|412.41|408.41|537
1612193400000|2021-02-01 15:30:00|414.03|410.03|415.09|411.09|415.27|411.27|414.01|410.01|619
1612193700000|2021-02-01 15:35:00|415.07|411.07|414.42|410.42|415.19|411.19|414.15|410.15|509
1612194000000|2021-02-01 15:40:00|414.41|410.41|413.38|409.38|414.91|410.91|413.09|409.09|549
1612194300000|2021-02-01 15:45:00|413.37|409.37|411.94|407.94|414.09|410.09|411.22|407.22|713
1612194600000|2021-02-01 15:50:00|411.93|407.93|410.36|406.36|411.95|407.95|409.68|405.68|731
1612194900000|2021-02-01 15:55:00|410.37|406.37|408.93|404.93|410.58|406.58|408.76|404.76|690
1612195200000|2021-02-01 16:00:00|408.88|404.88|410.42|406.42|410.62|406.62|408.85|404.85|775
1612195500000|2021-02-01 16:05:00|410.41|406.41|410.73|406.73|411.7|407.7|410.37|406.37|615
1612195800000|2021-02-01 16:10:00|410.74|406.74|410.38|406.38|411.51|407.51|410.05|406.05|538
1612196100000|2021-02-01 16:15:00|410.4|406.4|412.37|408.37|412.42|408.42|410.12|406.12|553
1612196400000|2021-02-01 16:20:00|412.34|408.34|411.94|407.94|412.82|408.82|411.1|407.1|527
1612196700000|2021-02-01 16:25:00|411.95|407.95|411.87|407.87|412.48|408.48|411.62|407.62|556
1612197000000|2021-02-01 16:30:00|411.83|407.83|410.01|406.01|412.19|408.19|410.01|406.01|461
1612197300000|2021-02-01 16:35:00|410.02|406.02|411.81|407.81|411.83|407.83|409.8|405.8|548
1612197600000|2021-02-01 16:40:00|411.83|407.83|413.32|409.32|413.49|409.49|411.83|407.83|542
1612197900000|2021-02-01 16:45:00|413.26|409.26|412.83|408.83|413.68|409.68|412.4|408.4|562
1612198200000|2021-02-01 16:50:00|412.84|408.84|412.59|408.59|412.93|408.93|411.87|407.87|480
1612198500000|2021-02-01 16:55:00|412.62|408.62|410.67|406.67|412.82|408.82|410.5|406.5|540
1612198800000|2021-02-01 17:00:00|410.66|406.66|406.79|402.79|410.68|406.68|406.58|402.58|703
1612199100000|2021-02-01 17:05:00|406.76|402.76|408.33|404.33|408.91|404.91|406.73|402.73|681
1612199400000|2021-02-01 17:10:00|408.34|404.34|408.32|404.32|409.4|405.4|407.75|403.75|476
1612199700000|2021-02-01 17:15:00|408.35|404.35|407.3|403.3|408.94|404.94|407.3|403.3|534
1612200000000|2021-02-01 17:20:00|407.21|403.21|408.53|404.53|408.76|404.76|407.07|403.07|663
1612200300000|2021-02-01 17:25:00|408.51|404.51|408.94|404.94|408.96|404.96|407.99|403.99|557
1612200600000|2021-02-01 17:30:00|408.93|404.93|409.48|405.48|409.94|405.94|408.93|404.93|474
1612200900000|2021-02-01 17:35:00|409.51|405.51|409.53|405.53|409.66|405.66|409.16|405.16|306
1612201200000|2021-02-01 17:40:00|409.55|405.55|408.79|404.79|410.03|406.03|408.71|404.71|511
1612201500000|2021-02-01 17:45:00|408.82|404.82|409.07|405.07|409.38|405.38|408.7|404.7|479
1612201800000|2021-02-01 17:50:00|409.06|405.06|410.36|406.36|411.16|407.16|408.73|404.73|590
1612202100000|2021-02-01 17:55:00|410.37|406.37|411.71|407.71|412.18|408.18|410.37|406.37|507
1612202400000|2021-02-01 18:00:00|411.72|407.72|411.55|407.55|411.91|407.91|410.97|406.97|367
1612202700000|2021-02-01 18:05:00|411.57|407.57|410.75|406.75|411.64|407.64|410.62|406.62|468
1612203000000|2021-02-01 18:10:00|410.76|406.76|408.55|404.55|411.32|407.32|408.55|404.55|579
1612203300000|2021-02-01 18:15:00|408.56|404.56|408.29|404.29|409.64|405.64|408.11|404.11|479
1612203600000|2021-02-01 18:20:00|408.3|404.3|408.68|404.68|409.19|405.19|408.26|404.26|429
1612203900000|2021-02-01 18:25:00|408.69|404.69|408.07|404.07|408.74|404.74|407.85|403.85|449
1612204200000|2021-02-01 18:30:00|408.08|404.08|408.05|404.05|408.13|404.13|407.36|403.36|326
1612204500000|2021-02-01 18:35:00|408.03|404.03|408.57|404.57|408.66|404.66|407.62|403.62|441
1612204800000|2021-02-01 18:40:00|408.56|404.56|407.95|403.95|408.64|404.64|407.94|403.94|311
1612205100000|2021-02-01 18:45:00|407.93|403.93|407.15|403.15|408.01|404.01|407.15|403.15|306
1612205400000|2021-02-01 18:50:00|407.17|403.17|407.23|403.23|408.61|404.61|406.74|402.74|571
1612205700000|2021-02-01 18:55:00|407.24|403.24|408.61|404.61|408.66|404.66|406.21|402.21|494
1612206000000|2021-02-01 19:00:00|408.6|404.6|408.88|404.88|408.96|404.96|407.67|403.67|491
1612206300000|2021-02-01 19:05:00|408.87|404.87|408.13|404.13|408.9|404.9|407.82|403.82|402
1612206600000|2021-02-01 19:10:00|408.16|404.16|407.75|403.75|408.57|404.57|407.75|403.75|306
1612206900000|2021-02-01 19:15:00|407.78|403.78|408.31|404.31|408.75|404.75|407.76|403.76|422
1612207200000|2021-02-01 19:20:00|408.3|404.3|408.45|404.45|408.71|404.71|408.23|404.23|257
1612207500000|2021-02-01 19:25:00|408.46|404.46|408.45|404.45|408.74|404.74|408.19|404.19|332
1612207800000|2021-02-01 19:30:00|408.42|404.42|409.35|405.35|409.66|405.66|408.27|404.27|479
1612208100000|2021-02-01 19:35:00|409.34|405.34|408.95|404.95|409.43|405.43|408.79|404.79|390
1612208400000|2021-02-01 19:40:00|408.96|404.96|409.48|405.48|409.7|405.7|408.96|404.96|334
1612208700000|2021-02-01 19:45:00|409.49|405.49|409.53|405.53|409.86|405.86|409.11|405.11|349
1612209000000|2021-02-01 19:50:00|409.52|405.52|410.16|406.16|410.16|406.16|409.37|405.37|295
1612209300000|2021-02-01 19:55:00|410.15|406.15|409.95|405.95|410.16|406.16|409.28|405.28|345
1612209600000|2021-02-01 20:00:00|409.94|405.94|410.7|406.7|410.84|406.84|409.23|405.23|433
1612209900000|2021-02-01 20:05:00|410.71|406.71|411.03|407.03|411.71|407.71|410.71|406.71|407
1612210200000|2021-02-01 20:10:00|411|407|410.43|406.43|411.33|407.33|410.26|406.26|359
1612210500000|2021-02-01 20:15:00|410.44|406.44|410.71|406.71|411.25|407.25|410.34|406.34|534
1612210800000|2021-02-01 20:20:00|410.7|406.7|410.26|406.26|411.32|407.32|410.2|406.2|448
1612211100000|2021-02-01 20:25:00|410.28|406.28|410.93|406.93|411.55|407.55|410.12|406.12|452
1612211400000|2021-02-01 20:30:00|410.95|406.95|411.04|407.04|411.42|407.42|410.76|406.76|298
1612211700000|2021-02-01 20:35:00|411.05|407.05|411.11|407.11|411.2|407.2|410.17|406.17|377
1612212000000|2021-02-01 20:40:00|411.12|407.12|412.5|408.5|412.51|408.51|410.24|406.24|418
1612212300000|2021-02-01 20:45:00|412.49|408.49|410.84|406.84|412.49|408.49|410.61|406.61|373
1612212600000|2021-02-01 20:50:00|410.85|406.85|411.33|407.33|411.98|407.98|410.84|406.84|296
1612212900000|2021-02-01 20:55:00|411.34|407.34|410.91|406.91|411.66|407.66|410.22|406.22|424
1612213200000|2021-02-01 21:00:00|410.9|406.9|409.92|405.92|410.91|406.91|409.58|405.58|550
1612213500000|2021-02-01 21:05:00|409.94|405.94|409.94|405.94|410.29|406.29|409.52|405.52|210
1612213800000|2021-02-01 21:10:00|409.95|405.95|410.19|406.19|410.5|406.5|409.72|405.72|404
1612214100000|2021-02-01 21:15:00|410.18|406.18|411.03|407.03|411.38|407.38|410.01|406.01|371
1612214400000|2021-02-01 21:20:00|411.04|407.04|410.3|406.3|411.2|407.2|410.07|406.07|297
1612214700000|2021-02-01 21:25:00|410.31|406.31|410.55|406.55|410.59|406.59|410.2|406.2|285
1612215000000|2021-02-01 21:30:00|410.54|406.54|408.73|404.73|410.54|406.54|408.42|404.42|432
1612215300000|2021-02-01 21:35:00|408.72|404.72|409.52|405.52|409.62|405.62|408.69|404.69|435
1612215600000|2021-02-01 21:40:00|409.51|405.51|408.87|404.87|409.53|405.53|408.48|404.48|320
1612215900000|2021-02-01 21:45:00|408.88|404.88|411.05|407.05|411.11|407.11|408.82|404.82|301
1612216200000|2021-02-01 21:50:00|411.06|407.06|410.73|406.73|411.32|407.32|410.04|406.04|249
1612216500000|2021-02-01 21:55:00|410.72|406.72|414.13|410.13|414.13|410.13|410.72|406.72|510
1612216800000|2021-02-01 22:00:00|414.12|410.12|412.8|408.8|414.15|410.15|412.53|408.53|496
1612217100000|2021-02-01 22:05:00|412.81|408.81|411.61|407.61|412.82|408.82|411.6|407.6|380
1612217400000|2021-02-01 22:10:00|411.62|407.62|411.65|407.65|411.96|407.96|411.46|407.46|276
1612217700000|2021-02-01 22:15:00|411.64|407.64|412.45|408.45|412.76|408.76|411.55|407.55|266
1612218000000|2021-02-01 22:20:00|412.48|408.48|414.47|410.47|414.51|410.51|412.48|408.48|363
1612218300000|2021-02-01 22:25:00|414.48|410.48|415.16|411.16|415.47|411.47|414.44|410.44|374
1612218600000|2021-02-01 22:30:00|415.19|411.19|414.17|410.17|415.19|411.19|413.41|409.41|483
1612218900000|2021-02-01 22:35:00|414.16|410.16|414.07|410.07|415.03|411.03|413.78|409.78|484
1612219200000|2021-02-01 22:40:00|414.08|410.08|414.55|410.55|415|411|413.98|409.98|380
1612219500000|2021-02-01 22:45:00|414.54|410.54|415.29|411.29|415.38|411.38|414.3|410.3|278
1612219800000|2021-02-01 22:50:00|415.32|411.32|414.94|410.94|415.63|411.63|414.79|410.79|395
1612220100000|2021-02-01 22:55:00|414.93|410.93|414.32|410.32|416.18|412.18|414.24|410.24|471
1612220400000|2021-02-01 23:00:00|414.34|410.34|415.57|411.57|415.7|411.7|414.18|410.18|589
1612220700000|2021-02-01 23:05:00|415.51|411.51|416.07|412.07|416.41|412.41|415.4|411.4|557
1612221000000|2021-02-01 23:10:00|416.09|412.09|417.69|413.69|417.96|413.96|416.02|412.02|469
1612221300000|2021-02-01 23:15:00|417.68|413.68|415.69|411.69|418.17|414.17|415.67|411.67|561
1612221600000|2021-02-01 23:20:00|415.67|411.67|416.27|412.27|416.59|412.59|415.55|411.55|497
1612221900000|2021-02-01 23:25:00|416.29|412.29|417.02|413.02|417.36|413.36|415.82|411.82|580
1612222200000|2021-02-01 23:30:00|417.03|413.03|416.6|412.6|417.3|413.3|415.93|411.93|450
1612222500000|2021-02-01 23:35:00|416.59|412.59|415.63|411.63|416.59|412.59|415.32|411.32|539
1612222800000|2021-02-01 23:40:00|415.65|411.65|415.8|411.8|416.09|412.09|415.09|411.09|515
1612223100000|2021-02-01 23:45:00|415.83|411.83|418.69|414.69|418.69|414.69|415.76|411.76|339
1612223400000|2021-02-01 23:50:00|418.65|414.65|416.78|412.78|418.87|414.87|416.64|412.64|460
1612223700000|2021-02-01 23:55:00|416.77|412.77|416.53|412.53|417.08|413.08|416.11|412.11|529
1612224000000|2021-02-02 00:00:00|416.49|412.49|416.67|412.67|416.98|412.98|415.56|411.56|524
1612224300000|2021-02-02 00:05:00|416.64|412.64|417.19|413.19|417.19|413.19|416.02|412.02|531
1612224600000|2021-02-02 00:10:00|417.18|413.18|419.87|415.87|420.53|416.53|417.18|413.18|495
1612224900000|2021-02-02 00:15:00|419.89|415.89|421.39|417.39|421.5|417.5|419.89|415.89|565
1612225200000|2021-02-02 00:20:00|421.38|417.38|422.14|418.14|422.25|418.25|420.61|416.61|635
1612225500000|2021-02-02 00:25:00|422.16|418.16|420.85|416.85|422.7|418.7|420.79|416.79|651
1612225800000|2021-02-02 00:30:00|420.89|416.89|420.95|416.95|421.45|417.45|420.7|416.7|442
1612226100000|2021-02-02 00:35:00|420.94|416.94|417.75|413.75|421.04|417.04|417.58|413.58|487
1612226400000|2021-02-02 00:40:00|417.71|413.71|417.16|413.16|418.27|414.27|416.94|412.94|367
1612226700000|2021-02-02 00:45:00|417.15|413.15|417.96|413.96|418.37|414.37|417.11|413.11|611
1612227000000|2021-02-02 00:50:00|417.97|413.97|417.73|413.73|418.24|414.24|417.73|413.73|536
1612227300000|2021-02-02 00:55:00|417.89|413.89|418.08|414.08|418.63|414.63|417.31|413.31|510
1612227600000|2021-02-02 01:00:00|418.07|414.07|418.26|414.26|419.64|415.64|417.4|413.4|506
1612227900000|2021-02-02 01:05:00|418.23|414.23|419.8|415.8|419.81|415.81|418.23|414.23|401
1612228200000|2021-02-02 01:10:00|419.81|415.81|419.8|415.8|420.07|416.07|419.5|415.5|423
1612228500000|2021-02-02 01:15:00|419.79|415.79|419.58|415.58|419.79|415.79|419.24|415.24|375
1612228800000|2021-02-02 01:20:00|419.59|415.59|421.51|417.51|421.51|417.51|419.24|415.24|499
1612229100000|2021-02-02 01:25:00|421.55|417.55|420.53|416.53|422.01|418.01|420.43|416.43|460
1612229400000|2021-02-02 01:30:00|420.56|416.56|420.23|416.23|421.22|417.22|419.8|415.8|569
1612229700000|2021-02-02 01:35:00|420.22|416.22|420.16|416.16|420.44|416.44|419.67|415.67|496
1612230000000|2021-02-02 01:40:00|420.15|416.15|419.54|415.54|420.38|416.38|419.05|415.05|507
1612230300000|2021-02-02 01:45:00|419.61|415.61|418.8|414.8|419.62|415.62|418.72|414.72|551
1612230600000|2021-02-02 01:50:00|418.78|414.78|418.89|414.89|419.43|415.43|418.67|414.67|401
1612230900000|2021-02-02 01:55:00|418.88|414.88|420.33|416.33|420.54|416.54|418.78|414.78|351
1612231200000|2021-02-02 02:00:00|420.34|416.34|419.01|415.01|420.35|416.35|419.01|415.01|498
1612231500000|2021-02-02 02:05:00|419.02|415.02|419.03|415.03|419.53|415.53|418.9|414.9|353
1612231800000|2021-02-02 02:10:00|419.05|415.05|418.59|414.59|419.52|415.52|418.57|414.57|384
1612232100000|2021-02-02 02:15:00|418.58|414.58|418.93|414.93|419.27|415.27|418.46|414.46|419
1612232400000|2021-02-02 02:20:00|418.9|414.9|419.13|415.13|419.54|415.54|418.8|414.8|431
1612232700000|2021-02-02 02:25:00|419.14|415.14|418.95|414.95|419.28|415.28|418.68|414.68|310
1612233000000|2021-02-02 02:30:00|418.96|414.96|419.09|415.09|419.69|415.69|418.96|414.96|385
1612233300000|2021-02-02 02:35:00|419.1|415.1|418.99|414.99|419.97|415.97|418.99|414.99|422
1612233600000|2021-02-02 02:40:00|418.98|414.98|419.38|415.38|419.81|415.81|418.83|414.83|369
1612233900000|2021-02-02 02:45:00|419.34|415.34|418.85|414.85|419.49|415.49|418.16|414.16|575
1612234200000|2021-02-02 02:50:00|418.79|414.79|417.09|413.09|418.85|414.85|416.98|412.98|505
1612234500000|2021-02-02 02:55:00|417.04|413.04|416.13|412.13|417.09|413.09|415.33|411.33|571
1612234800000|2021-02-02 03:00:00|416.14|412.14|414.83|410.83|416.38|412.38|414.74|410.74|519
1612235100000|2021-02-02 03:05:00|414.84|410.84|415.1|411.1|415.4|411.4|414.02|410.02|512
1612235400000|2021-02-02 03:10:00|415.12|411.12|413.82|409.82|415.72|411.72|413.35|409.35|574
1612235700000|2021-02-02 03:15:00|413.84|409.84|414.64|410.64|414.88|410.88|413.69|409.69|514
1612236000000|2021-02-02 03:20:00|414.62|410.62|414.37|410.37|415.22|411.22|414.11|410.11|500
1612236300000|2021-02-02 03:25:00|414.36|410.36|414.64|410.64|415.11|411.11|414.34|410.34|538
1612236600000|2021-02-02 03:30:00|414.65|410.65|414.67|410.67|415.25|411.25|413.84|409.84|530
1612236900000|2021-02-02 03:35:00|414.74|410.74|415.59|411.59|415.76|411.76|414.68|410.68|424
1612237200000|2021-02-02 03:40:00|415.6|411.6|415.32|411.32|415.8|411.8|415.07|411.07|443
1612237500000|2021-02-02 03:45:00|415.36|411.36|415.45|411.45|415.58|411.58|414.45|410.45|478
1612237800000|2021-02-02 03:50:00|415.4|411.4|414.68|410.68|415.46|411.46|414.38|410.38|441
1612238100000|2021-02-02 03:55:00|414.67|410.67|414.92|410.92|414.96|410.96|413.77|409.77|478
1612238400000|2021-02-02 04:00:00|414.89|410.89|414.78|410.78|414.98|410.98|414.11|410.11|457
1612238700000|2021-02-02 04:05:00|414.79|410.79|415.11|411.11|415.36|411.36|414.7|410.7|339
1612239000000|2021-02-02 04:10:00|415.1|411.1|414.76|410.76|415.26|411.26|414.76|410.76|367
1612239300000|2021-02-02 04:15:00|414.78|410.78|415.11|411.11|416.06|412.06|414.72|410.72|403
1612239600000|2021-02-02 04:20:00|415.08|411.08|415.9|411.9|416.32|412.32|415.07|411.07|517
1612239900000|2021-02-02 04:25:00|415.91|411.91|416.42|412.42|416.64|412.64|415.53|411.53|560
1612240200000|2021-02-02 04:30:00|416.43|412.43|416.75|412.75|416.83|412.83|416|412|393
1612240500000|2021-02-02 04:35:00|416.76|412.76|416.54|412.54|416.8|412.8|416.39|412.39|274
1612240800000|2021-02-02 04:40:00|416.52|412.52|416.63|412.63|417.24|413.24|416.26|412.26|321
1612241100000|2021-02-02 04:45:00|416.57|412.57|417.15|413.15|417.19|413.19|416.37|412.37|312
1612241400000|2021-02-02 04:50:00|417.16|413.16|416.6|412.6|417.3|413.3|416.59|412.59|290
1612241700000|2021-02-02 04:55:00|416.65|412.65|416.73|412.73|417.2|413.2|416.5|412.5|342
1612242000000|2021-02-02 05:00:00|416.74|412.74|416.75|412.75|417.04|413.04|416.55|412.55|346
1612242300000|2021-02-02 05:05:00|416.73|412.73|416.59|412.59|416.97|412.97|416.41|412.41|305
1612242600000|2021-02-02 05:10:00|416.6|412.6|416.68|412.68|417.01|413.01|416.11|412.11|518
1612242900000|2021-02-02 05:15:00|416.67|412.67|416.8|412.8|417.54|413.54|416.14|412.14|480
1612243200000|2021-02-02 05:20:00|416.81|412.81|416.3|412.3|417.59|413.59|416.04|412.04|488
1612243500000|2021-02-02 05:25:00|416.31|412.31|417.02|413.02|417.36|413.36|416.05|412.05|608
1612243800000|2021-02-02 05:30:00|416.97|412.97|417.45|413.45|417.59|413.59|416.88|412.88|496
1612244100000|2021-02-02 05:35:00|417.46|413.46|417.47|413.47|417.61|413.61|417.04|413.04|488
1612244400000|2021-02-02 05:40:00|417.48|413.48|417.62|413.62|417.96|413.96|416.9|412.9|547
1612244700000|2021-02-02 05:45:00|417.59|413.59|417.91|413.91|418.4|414.4|417.54|413.54|534
1612245000000|2021-02-02 05:50:00|417.9|413.9|418.56|414.56|418.97|414.97|417.55|413.55|662
1612245300000|2021-02-02 05:55:00|418.62|414.62|418.27|414.27|418.81|414.81|417.71|413.71|637
1612245600000|2021-02-02 06:00:00|418.3|414.3|417.64|413.64|418.6|414.6|417.27|413.27|614
1612245900000|2021-02-02 06:05:00|417.65|413.65|417.44|413.44|417.85|413.85|416.91|412.91|591
1612246200000|2021-02-02 06:10:00|417.45|413.45|417.01|413.01|417.46|413.46|416.91|412.91|517
1612246500000|2021-02-02 06:15:00|417.02|413.02|417.54|413.54|417.82|413.82|417|413|517
1612246800000|2021-02-02 06:20:00|417.52|413.52|417.66|413.66|417.95|413.95|417.43|413.43|411
1612247100000|2021-02-02 06:25:00|417.67|413.67|417.38|413.38|417.78|413.78|417.19|413.19|493
1612247400000|2021-02-02 06:30:00|417.4|413.4|417.41|413.41|417.76|413.76|416.58|412.58|535
1612247700000|2021-02-02 06:35:00|417.46|413.46|418.07|414.07|418.13|414.13|417.18|413.18|585
1612248000000|2021-02-02 06:40:00|418.08|414.08|418.7|414.7|418.99|414.99|417.85|413.85|632
1612248300000|2021-02-02 06:45:00|418.69|414.69|418.12|414.12|418.85|414.85|417.98|413.98|571
1612248600000|2021-02-02 06:50:00|418.13|414.13|419.08|415.08|419.15|415.15|417.88|413.88|522
1612248900000|2021-02-02 06:55:00|419.07|415.07|418.44|414.44|419.18|415.18|418.2|414.2|451
1612249200000|2021-02-02 07:00:00|418.45|414.45|415.6|411.6|419.18|415.18|415.6|411.6|738
1612249500000|2021-02-02 07:05:00|415.48|411.48|416.07|412.07|416.21|412.21|415.36|411.36|587
1612249800000|2021-02-02 07:10:00|416.08|412.08|416.82|412.82|417.09|413.09|416.02|412.02|496
1612250100000|2021-02-02 07:15:00|416.88|412.88|416.54|412.54|417.29|413.29|416.15|412.15|512
1612250400000|2021-02-02 07:20:00|416.53|412.53|415.94|411.94|416.72|412.72|415.65|411.65|450
1612250700000|2021-02-02 07:25:00|415.96|411.96|417.03|413.03|417.08|413.08|415.93|411.93|405
1612251000000|2021-02-02 07:30:00|417.04|413.04|416.51|412.51|417.22|413.22|416.39|412.39|409
1612251300000|2021-02-02 07:35:00|416.53|412.53|417.2|413.2|417.25|413.25|416.03|412.03|451
1612251600000|2021-02-02 07:40:00|417.24|413.24|417.82|413.82|417.95|413.95|416.84|412.84|578
1612251900000|2021-02-02 07:45:00|417.8|413.8|418.83|414.83|418.9|414.9|417.73|413.73|440
1612252200000|2021-02-02 07:50:00|418.59|414.59|423.98|419.98|425.81|421.81|418.56|414.56|799
1612252500000|2021-02-02 07:55:00|423.99|419.99|424.16|420.16|427.07|423.07|423.61|419.61|640
1612252800000|2021-02-02 08:00:00|424.2|420.2|422.95|418.95|424.51|420.51|422.69|418.69|603
1612253100000|2021-02-02 08:05:00|422.89|418.89|422.37|418.37|423.11|419.11|422.19|418.19|393
1612253400000|2021-02-02 08:10:00|422.33|418.33|422.55|418.55|423.42|419.42|422.28|418.28|465
1612253700000|2021-02-02 08:15:00|422.56|418.56|421.64|417.64|422.77|418.77|421.48|417.48|444
1612254000000|2021-02-02 08:20:00|421.65|417.65|422.22|418.22|422.49|418.49|421.63|417.63|457
1612254300000|2021-02-02 08:25:00|422.24|418.24|422.33|418.33|422.55|418.55|421.84|417.84|457
1612254600000|2021-02-02 08:30:00|422.4|418.4|421.56|417.56|422.91|418.91|421|417|539
1612254900000|2021-02-02 08:35:00|421.55|417.55|419.6|415.6|421.6|417.6|419.31|415.31|578
1612255200000|2021-02-02 08:40:00|419.59|415.59|419.26|415.26|419.6|415.6|418.84|414.84|587
1612255500000|2021-02-02 08:45:00|419.24|415.24|420.35|416.35|420.35|416.35|419.18|415.18|626
1612255800000|2021-02-02 08:50:00|420.33|416.33|421.35|417.35|421.6|417.6|420.12|416.12|497
1612256100000|2021-02-02 08:55:00|421.34|417.34|425|421|425.02|421.02|420.95|416.95|451
1612256400000|2021-02-02 09:00:00|425.03|421.03|426.97|422.97|428.4|424.4|425.03|421.03|539
1612256700000|2021-02-02 09:05:00|426.98|422.98|431.06|427.06|431.41|427.41|426.69|422.69|715
1612257000000|2021-02-02 09:10:00|431.13|427.13|431.11|427.11|431.24|427.24|429.08|425.08|780
1612257300000|2021-02-02 09:15:00|431.07|427.07|433.19|429.19|433.19|429.19|431.03|427.03|731
1612257600000|2021-02-02 09:20:00|433.36|429.36|430.46|426.46|433.96|429.96|430.45|426.45|612
1612257900000|2021-02-02 09:25:00|430.45|426.45|429.03|425.03|430.94|426.94|428.59|424.59|690
1612258200000|2021-02-02 09:30:00|429.02|425.02|430.58|426.58|430.66|426.66|428.93|424.93|706
1612258500000|2021-02-02 09:35:00|430.61|426.61|428.37|424.37|430.74|426.74|428.14|424.14|627
1612258800000|2021-02-02 09:40:00|428.36|424.36|428.29|424.29|428.7|424.7|427.98|423.98|562
1612259100000|2021-02-02 09:45:00|428.37|424.37|428.25|424.25|428.67|424.67|428.01|424.01|569
1612259400000|2021-02-02 09:50:00|428.23|424.23|428.14|424.14|428.65|424.65|427.99|423.99|410
1612259700000|2021-02-02 09:55:00|428.12|424.12|428.07|424.07|428.24|424.24|427.78|423.78|392
1612260000000|2021-02-02 10:00:00|428.06|424.06|428.2|424.2|428.44|424.44|427.96|423.96|593
1612260300000|2021-02-02 10:05:00|428.23|424.23|428.53|424.53|428.63|424.63|428.17|424.17|382
1612260600000|2021-02-02 10:10:00|428.52|424.52|426.95|422.95|428.9|424.9|426.91|422.91|475
1612260900000|2021-02-02 10:15:00|427.06|423.06|425.6|421.6|427.08|423.08|425.32|421.32|641
1612261200000|2021-02-02 10:20:00|425.59|421.59|425.72|421.72|425.94|421.94|425.49|421.49|441
1612261500000|2021-02-02 10:25:00|425.71|421.71|426.42|422.42|426.6|422.6|425.28|421.28|507
1612261800000|2021-02-02 10:30:00|426.41|422.41|426.58|422.58|426.94|422.94|426.41|422.41|294
1612262100000|2021-02-02 10:35:00|426.59|422.59|427.42|423.42|427.7|423.7|426.54|422.54|284
1612262400000|2021-02-02 10:40:00|427.41|423.41|427.81|423.81|427.86|423.86|427.14|423.14|279
1612262700000|2021-02-02 10:45:00|427.78|423.78|427.95|423.95|427.95|423.95|426.88|422.88|281
1612263000000|2021-02-02 10:50:00|427.96|423.96|428.05|424.05|428.51|424.51|427.52|423.52|326
1612263300000|2021-02-02 10:55:00|428.07|424.07|428.57|424.57|428.85|424.85|427.4|423.4|286
1612263600000|2021-02-02 11:00:00|428.58|424.58|428.02|424.02|429.08|425.08|427.95|423.95|436
1612263900000|2021-02-02 11:05:00|427.99|423.99|428.46|424.46|428.62|424.62|427.99|423.99|276
1612264200000|2021-02-02 11:10:00|428.38|424.38|427.99|423.99|428.53|424.53|427.17|423.17|376
1612264500000|2021-02-02 11:15:00|428|424|427.48|423.48|428.09|424.09|427.28|423.28|383
1612264800000|2021-02-02 11:20:00|427.47|423.47|426.51|422.51|427.65|423.65|426.18|422.18|543
1612265100000|2021-02-02 11:25:00|426.52|422.52|423.15|419.15|426.71|422.71|423.15|419.15|702
1612265400000|2021-02-02 11:30:00|423.18|419.18|423.08|419.08|424.44|420.44|423|419|739
1612265700000|2021-02-02 11:35:00|423.09|419.09|424.17|420.17|424.38|420.38|423.08|419.08|514
1612266000000|2021-02-02 11:40:00|424.16|420.16|424.56|420.56|424.98|420.98|424.14|420.14|399
1612266300000|2021-02-02 11:45:00|424.53|420.53|425.12|421.12|425.51|421.51|423.96|419.96|336
1612266600000|2021-02-02 11:50:00|425.13|421.13|424.94|420.94|425.15|421.15|424.46|420.46|411
1612266900000|2021-02-02 11:55:00|424.8|420.8|423.66|419.66|425.12|421.12|423.66|419.66|462
1612267200000|2021-02-02 12:00:00|423.88|419.88|424.19|420.19|424.19|420.19|422.07|418.07|585
1612267500000|2021-02-02 12:05:00|424.23|420.23|423.94|419.94|424.68|420.68|423.74|419.74|571
1612267800000|2021-02-02 12:10:00|423.85|419.85|424.51|420.51|424.69|420.69|423.8|419.8|559
1612268100000|2021-02-02 12:15:00|424.49|420.49|424.47|420.47|424.72|420.72|424.18|420.18|403
1612268400000|2021-02-02 12:20:00|424.45|420.45|425.33|421.33|425.67|421.67|424.32|420.32|347
1612268700000|2021-02-02 12:25:00|425.34|421.34|425.53|421.53|425.7|421.7|425.14|421.14|315
1612269000000|2021-02-02 12:30:00|425.52|421.52|425.81|421.81|425.89|421.89|425.36|421.36|248
1612269300000|2021-02-02 12:35:00|425.82|421.82|426.08|422.08|426.15|422.15|425.76|421.76|220
1612269600000|2021-02-02 12:40:00|426.06|422.06|426.03|422.03|426.08|422.08|425.41|421.41|217
1612269900000|2021-02-02 12:45:00|426.05|422.05|425.79|421.79|426.09|422.09|425.68|421.68|245
1612270200000|2021-02-02 12:50:00|425.83|421.83|425.43|421.43|425.95|421.95|424.9|420.9|283
1612270500000|2021-02-02 12:55:00|425.46|421.46|425.44|421.44|425.72|421.72|425.24|421.24|347
1612270800000|2021-02-02 13:00:00|425.45|421.45|425.88|421.88|425.94|421.94|425.27|421.27|388
1612271100000|2021-02-02 13:05:00|425.84|421.84|426.22|422.22|426.56|422.56|425.82|421.82|375
1612271400000|2021-02-02 13:10:00|426.21|422.21|428.8|424.8|428.82|424.82|426.2|422.2|442
1612271700000|2021-02-02 13:15:00|428.79|424.79|431.16|427.16|431.17|427.17|428.64|424.64|679
1612272000000|2021-02-02 13:20:00|431.15|427.15|429.97|425.97|431.53|427.53|429.86|425.86|546
1612272300000|2021-02-02 13:25:00|430.02|426.02|427.91|423.91|430.02|426.02|427.84|423.84|648
1612272600000|2021-02-02 13:30:00|427.9|423.9|426.52|422.52|427.97|423.97|425.67|421.67|628
1612272900000|2021-02-02 13:35:00|426.51|422.51|426.96|422.96|426.97|422.97|426.23|422.23|449
1612273200000|2021-02-02 13:40:00|426.97|422.97|426.55|422.55|427.21|423.21|426.19|422.19|549
1612273500000|2021-02-02 13:45:00|426.54|422.54|428.6|424.6|428.81|424.81|426.47|422.47|537
1612273800000|2021-02-02 13:50:00|428.59|424.59|427.81|423.81|428.75|424.75|427.73|423.73|561
1612274100000|2021-02-02 13:55:00|427.76|423.76|428.03|424.03|428.15|424.15|427.58|423.58|578
1612274400000|2021-02-02 14:00:00|428.04|424.04|428.13|424.13|428.54|424.54|427.82|423.82|407
1612274700000|2021-02-02 14:05:00|428.12|424.12|427.79|423.79|428.38|424.38|427.72|423.72|319
1612275000000|2021-02-02 14:10:00|427.8|423.8|427.52|423.52|428.9|424.9|427.43|423.43|571
1612275300000|2021-02-02 14:15:00|427.47|423.47|426.05|422.05|428.06|424.06|425.97|421.97|520
1612275600000|2021-02-02 14:20:00|426.04|422.04|424.37|420.37|426.69|422.69|424.34|420.34|385
1612275900000|2021-02-02 14:25:00|424.36|420.36|425.02|421.02|425.59|421.59|424.31|420.31|546
1612276200000|2021-02-02 14:30:00|424.99|420.99|425.54|421.54|425.72|421.72|422.73|418.73|528
1612276500000|2021-02-02 14:35:00|425.55|421.55|426.01|422.01|426.15|422.15|425.53|421.53|344
1612276800000|2021-02-02 14:40:00|426.06|422.06|425.53|421.53|426.08|422.08|425.06|421.06|379
1612277100000|2021-02-02 14:45:00|425.54|421.54|425.83|421.83|426.26|422.26|425.05|421.05|477
1612277400000|2021-02-02 14:50:00|425.86|421.86|426.58|422.58|426.66|422.66|425.74|421.74|328
1612277700000|2021-02-02 14:55:00|426.55|422.55|426.08|422.08|426.68|422.68|425.82|421.82|431
1612278000000|2021-02-02 15:00:00|426.09|422.09|425.67|421.67|426.19|422.19|425.53|421.53|344
1612278300000|2021-02-02 15:05:00|425.66|421.66|425.91|421.91|425.94|421.94|424.6|420.6|432
1612278600000|2021-02-02 15:10:00|425.9|421.9|426.4|422.4|426.4|422.4|425.7|421.7|435
1612278900000|2021-02-02 15:15:00|426.39|422.39|428.14|424.14|428.52|424.52|426.39|422.39|608
1612279200000|2021-02-02 15:20:00|428.09|424.09|427.17|423.17|428.6|424.6|427.12|423.12|654
1612279500000|2021-02-02 15:25:00|427.18|423.18|424.78|420.78|427.36|423.36|424.77|420.77|640
1612279800000|2021-02-02 15:30:00|424.79|420.79|424.24|420.24|424.79|420.79|423.77|419.77|767
1612280100000|2021-02-02 15:35:00|424.27|420.27|424.6|420.6|424.81|420.81|423.96|419.96|625
1612280400000|2021-02-02 15:40:00|424.61|420.61|423.82|419.82|425.33|421.33|423.81|419.81|545
1612280700000|2021-02-02 15:45:00|423.83|419.83|424.41|420.41|424.56|420.56|423.54|419.54|579
1612281000000|2021-02-02 15:50:00|424.42|420.42|424.76|420.76|424.91|420.91|424.4|420.4|474
1612281300000|2021-02-02 15:55:00|424.77|420.77|426.09|422.09|426.31|422.31|424.75|420.75|548
1612281600000|2021-02-02 16:00:00|426.13|422.13|426.96|422.96|427.74|423.74|426.07|422.07|709
1612281900000|2021-02-02 16:05:00|426.95|422.95|425.3|421.3|426.97|422.97|424.11|420.11|769
1612282200000|2021-02-02 16:10:00|425.32|421.32|424.55|420.55|425.59|421.59|424.07|420.07|709
1612282500000|2021-02-02 16:15:00|424.54|420.54|423.4|419.4|424.55|420.55|422.51|418.51|670
1612282800000|2021-02-02 16:20:00|423.39|419.39|424.2|420.2|424.26|420.26|422.64|418.64|577
1612283100000|2021-02-02 16:25:00|424.25|420.25|426.88|422.88|427.07|423.07|423.6|419.6|526
1612283400000|2021-02-02 16:30:00|426.87|422.87|429.88|425.88|429.93|425.93|426.84|422.84|790
1612283700000|2021-02-02 16:35:00|429.9|425.9|430.3|426.3|430.36|426.36|428.96|424.96|715
1612284000000|2021-02-02 16:40:00|430.31|426.31|429.39|425.39|430.6|426.6|429.34|425.34|742
1612284300000|2021-02-02 16:45:00|429.38|425.38|429.14|425.14|430.35|426.35|429.13|425.13|717
1612284600000|2021-02-02 16:50:00|429.15|425.15|429.57|425.57|430|426|429.13|425.13|561
1612284900000|2021-02-02 16:55:00|429.58|425.58|431.75|427.75|431.87|427.87|429.58|425.58|468
1612285200000|2021-02-02 17:00:00|431.76|427.76|429.81|425.81|432.52|428.52|429.65|425.65|427
1612285500000|2021-02-02 17:05:00|429.82|425.82|429.55|425.55|430.54|426.54|429.31|425.31|471
1612285800000|2021-02-02 17:10:00|429.54|425.54|429.44|425.44|430.27|426.27|429.36|425.36|461
1612286100000|2021-02-02 17:15:00|429.43|425.43|429.14|425.14|429.78|425.78|428.52|424.52|566
1612286400000|2021-02-02 17:20:00|429.02|425.02|429.41|425.41|429.49|425.49|428.78|424.78|534
1612286700000|2021-02-02 17:25:00|429.4|425.4|429.48|425.48|429.87|425.87|429.38|425.38|470
1612287000000|2021-02-02 17:30:00|429.43|425.43|429.63|425.63|430.14|426.14|429.41|425.41|459
1612287300000|2021-02-02 17:35:00|429.61|425.61|428.87|424.87|430.32|426.32|428.76|424.76|582
1612287600000|2021-02-02 17:40:00|428.88|424.88|429.59|425.59|430.18|426.18|428.86|424.86|508
1612287900000|2021-02-02 17:45:00|429.58|425.58|428.66|424.66|429.88|425.88|428.61|424.61|462
1612288200000|2021-02-02 17:50:00|428.67|424.67|428.99|424.99|429.08|425.08|428.64|424.64|423
1612288500000|2021-02-02 17:55:00|428.98|424.98|428.76|424.76|429.05|425.05|428.49|424.49|392
1612288800000|2021-02-02 18:00:00|428.78|424.78|428.64|424.64|429.27|425.27|428.63|424.63|413
1612289100000|2021-02-02 18:05:00|428.62|424.62|427.91|423.91|428.7|424.7|427.86|423.86|478
1612289400000|2021-02-02 18:10:00|427.92|423.92|427.92|423.92|428.5|424.5|427.88|423.88|511
1612289700000|2021-02-02 18:15:00|427.9|423.9|427.81|423.81|428.52|424.52|427.81|423.81|522
1612290000000|2021-02-02 18:20:00|427.84|423.84|427.64|423.64|427.99|423.99|427.24|423.24|514
1612290300000|2021-02-02 18:25:00|427.71|423.71|427.61|423.61|427.94|423.94|427.3|423.3|409
1612290600000|2021-02-02 18:30:00|427.62|423.62|427.92|423.92|428.41|424.41|427.54|423.54|535
1612290900000|2021-02-02 18:35:00|427.93|423.93|427.72|423.72|427.98|423.98|427.51|423.51|428
1612291200000|2021-02-02 18:40:00|427.7|423.7|426.9|422.9|427.96|423.96|426.79|422.79|359
1612291500000|2021-02-02 18:45:00|426.93|422.93|427.71|423.71|428|424|426.91|422.91|566
1612291800000|2021-02-02 18:50:00|427.72|423.72|428.89|424.89|428.9|424.9|427.65|423.65|456
1612292100000|2021-02-02 18:55:00|428.9|424.9|429.02|425.02|429.05|425.05|428.52|424.52|440
1612292400000|2021-02-02 19:00:00|429.01|425.01|428.42|424.42|429.01|425.01|428.41|424.41|502
1612292700000|2021-02-02 19:05:00|428.39|424.39|428.57|424.57|429.04|425.04|428.37|424.37|569
1612293000000|2021-02-02 19:10:00|428.59|424.59|428.31|424.31|428.64|424.64|428.07|424.07|473
1612293300000|2021-02-02 19:15:00|428.32|424.32|430.43|426.43|430.52|426.52|428.26|424.26|460
1612293600000|2021-02-02 19:20:00|430.42|426.42|428.34|424.34|431.06|427.06|428.31|424.31|607
1612293900000|2021-02-02 19:25:00|428.35|424.35|429.52|425.52|429.9|425.9|428.33|424.33|665
1612294200000|2021-02-02 19:30:00|429.51|425.51|429.21|425.21|429.84|425.84|429.08|425.08|529
1612294500000|2021-02-02 19:35:00|429.22|425.22|429.27|425.27|429.34|425.34|428.98|424.98|465
1612294800000|2021-02-02 19:40:00|429.26|425.26|429|425|429.36|425.36|428.68|424.68|284
1612295100000|2021-02-02 19:45:00|429.01|425.01|429.14|425.14|429.54|425.54|428.98|424.98|366
1612295400000|2021-02-02 19:50:00|429.15|425.15|429.62|425.62|429.69|425.69|428.91|424.91|482
1612295700000|2021-02-02 19:55:00|429.61|425.61|431.34|427.34|431.36|427.36|429.38|425.38|556
1612296000000|2021-02-02 20:00:00|431.35|427.35|432.39|428.39|433.29|429.29|431.31|427.31|603
1612296300000|2021-02-02 20:05:00|432.38|428.38|433.22|429.22|433.26|429.26|432.35|428.35|499
1612296600000|2021-02-02 20:10:00|433.26|429.26|432.68|428.68|433.46|429.46|432.43|428.43|673
1612296900000|2021-02-02 20:15:00|432.69|428.69|431.21|427.21|432.84|428.84|431.09|427.09|548
1612297200000|2021-02-02 20:20:00|431.23|427.23|431.36|427.36|431.9|427.9|431.23|427.23|561
1612297500000|2021-02-02 20:25:00|431.37|427.37|431.39|427.39|431.5|427.5|431.23|427.23|334
1612297800000|2021-02-02 20:30:00|431.4|427.4|431.38|427.38|431.87|427.87|431.22|427.22|407
1612298100000|2021-02-02 20:35:00|431.39|427.39|431.27|427.27|431.63|427.63|430.78|426.78|495
1612298400000|2021-02-02 20:40:00|431.3|427.3|430|426|431.34|427.34|429.68|425.68|513
1612298700000|2021-02-02 20:45:00|429.99|425.99|430.76|426.76|431.23|427.23|429.87|425.87|492
1612299000000|2021-02-02 20:50:00|430.79|426.79|430.25|426.25|430.82|426.82|430.07|426.07|454
1612299300000|2021-02-02 20:55:00|430.27|426.27|431.88|427.88|432.3|428.3|430.11|426.11|612
1612299600000|2021-02-02 21:00:00|431.84|427.84|430.74|426.74|431.9|427.9|430.64|426.64|573
1612299900000|2021-02-02 21:05:00|430.73|426.73|431.15|427.15|431.75|427.75|430.73|426.73|650
1612300200000|2021-02-02 21:10:00|431.14|427.14|431.51|427.51|431.65|427.65|431.02|427.02|441
1612300500000|2021-02-02 21:15:00|431.52|427.52|430.96|426.96|431.57|427.57|430.94|426.94|308
1612300800000|2021-02-02 21:20:00|430.95|426.95|431.11|427.11|431.49|427.49|430.95|426.95|333
1612301100000|2021-02-02 21:25:00|431.1|427.1|430.62|426.62|431.34|427.34|430.39|426.39|585
1612301400000|2021-02-02 21:30:00|430.63|426.63|430.76|426.76|431.03|427.03|430.6|426.6|514
1612301700000|2021-02-02 21:35:00|430.77|426.77|431.37|427.37|431.38|427.38|430.71|426.71|453
1612302000000|2021-02-02 21:40:00|431.38|427.38|430.92|426.92|431.59|427.59|430.64|426.64|509
1612302300000|2021-02-02 21:45:00|431|427|430.94|426.94|431.37|427.37|430.83|426.83|472
1612302600000|2021-02-02 21:50:00|430.93|426.93|431.33|427.33|431.61|427.61|430.93|426.93|426
1612302900000|2021-02-02 21:55:00|431.3|427.3|429.61|425.61|431.34|427.34|429.55|425.55|554
1612303200000|2021-02-02 22:00:00|429.62|425.62|429.36|425.36|429.62|425.62|429.05|425.05|388
1612303500000|2021-02-02 22:05:00|429.35|425.35|430.85|426.85|430.99|426.99|429.3|425.3|374
1612303800000|2021-02-02 22:10:00|430.84|426.84|430.9|426.9|430.97|426.97|430.81|426.81|76
1612304100000|2021-02-02 22:15:00|430.96|426.96|430.98|426.98|430.98|426.98|430.69|426.69|202
1612304400000|2021-02-02 22:20:00|430.96|426.96|433.44|429.44|433.44|429.44|430.95|426.95|295
1612304700000|2021-02-02 22:25:00|433.42|429.42|433.68|429.68|433.9|429.9|433.41|429.41|258
1612305000000|2021-02-02 22:30:00|433.67|429.67|433.77|429.77|434.35|430.35|433.58|429.58|380
1612305300000|2021-02-02 22:35:00|433.74|429.74|433.19|429.19|433.75|429.75|431.98|427.98|534
1612305600000|2021-02-02 22:40:00|433.2|429.2|433.45|429.45|433.75|429.75|432.89|428.89|253
1612305900000|2021-02-02 22:45:00|433.47|429.47|435.68|431.68|436.02|432.02|433.45|429.45|379
1612306200000|2021-02-02 22:50:00|435.69|431.69|435.63|431.63|436.85|432.85|434.91|430.91|440
1612306500000|2021-02-02 22:55:00|435.6|431.6|433.7|429.7|435.91|431.91|433.51|429.51|455
1612306800000|2021-02-02 23:00:00|433.69|429.69|433.79|429.79|434.36|430.36|433.25|429.25|508
1612307100000|2021-02-02 23:05:00|433.8|429.8|432.26|428.26|433.82|429.82|432.03|428.03|442
1612307400000|2021-02-02 23:10:00|432.25|428.25|432.08|428.08|432.35|428.35|431.95|427.95|261
1612307700000|2021-02-02 23:15:00|432.09|428.09|432.14|428.14|432.24|428.24|431.89|427.89|297
1612308000000|2021-02-02 23:20:00|432.12|428.12|432.09|428.09|432.25|428.25|431.95|427.95|321
1612308300000|2021-02-02 23:25:00|432.08|428.08|432.94|428.94|433.06|429.06|432.07|428.07|452
1612308600000|2021-02-02 23:30:00|432.92|428.92|433.03|429.03|433.05|429.05|432.69|428.69|542
1612308900000|2021-02-02 23:35:00|433.01|429.01|433.75|429.75|433.82|429.82|432.86|428.86|306
1612309200000|2021-02-02 23:40:00|433.73|429.73|433.8|429.8|433.89|429.89|433.52|429.52|314
1612309500000|2021-02-02 23:45:00|433.78|429.78|433.28|429.28|433.88|429.88|433.17|429.17|525
1612309800000|2021-02-02 23:50:00|433.24|429.24|432.66|428.66|433.24|429.24|432.49|428.49|570
1612310100000|2021-02-02 23:55:00|432.67|428.67|432.54|428.54|432.72|428.72|432.48|428.48|404
1612310400000|2021-02-03 00:00:00|432.56|428.56|433.39|429.39|435.13|431.13|432.51|428.51|739
1612310700000|2021-02-03 00:05:00|433.37|429.37|435.27|431.27|435.44|431.44|432.79|428.79|735
1612311000000|2021-02-03 00:10:00|435.28|431.28|437.08|433.08|438.49|434.49|435.2|431.2|601
1612311300000|2021-02-03 00:15:00|437.09|433.09|438.3|434.3|438.42|434.42|436.82|432.82|553
1612311600000|2021-02-03 00:20:00|438.29|434.29|438.25|434.25|438.31|434.31|436.15|432.15|629
1612311900000|2021-02-03 00:25:00|437.7|433.7|438.8|434.8|438.89|434.89|436.84|432.84|604
1612312200000|2021-02-03 00:30:00|438.79|434.79|438.95|434.95|439.71|435.71|438.03|434.03|588
1612312500000|2021-02-03 00:35:00|438.94|434.94|438.66|434.66|438.95|434.95|437.24|433.24|601
1612312800000|2021-02-03 00:40:00|438.65|434.65|438.38|434.38|438.65|434.65|437.67|433.67|493
1612313100000|2021-02-03 00:45:00|438.42|434.42|438|434|438.52|434.52|437.19|433.19|472
1612313400000|2021-02-03 00:50:00|437.99|433.99|437.07|433.07|437.99|433.99|436.9|432.9|536
1612313700000|2021-02-03 00:55:00|437.06|433.06|437.07|433.07|437.6|433.6|436.93|432.93|474
1612314000000|2021-02-03 01:00:00|437.08|433.08|437.13|433.13|437.22|433.22|436.64|432.64|518
1612314300000|2021-02-03 01:05:00|437.12|433.12|435.53|431.53|437.23|433.23|435.47|431.47|424
1612314600000|2021-02-03 01:10:00|435.52|431.52|436.69|432.69|437.02|433.02|435.47|431.47|571
1612314900000|2021-02-03 01:15:00|436.72|432.72|436.87|432.87|437.19|433.19|436.24|432.24|530
1612315200000|2021-02-03 01:20:00|436.86|432.86|435.84|431.84|436.86|432.86|435.75|431.75|448
1612315500000|2021-02-03 01:25:00|435.76|431.76|434.77|430.77|435.84|431.84|434.76|430.76|562
1612315800000|2021-02-03 01:30:00|434.79|430.79|434.55|430.55|435.1|431.1|434.35|430.35|482
1612316100000|2021-02-03 01:35:00|434.53|430.53|435.07|431.07|435.52|431.52|434.49|430.49|510
1612316400000|2021-02-03 01:40:00|435.08|431.08|435.3|431.3|435.31|431.31|434.82|430.82|544
1612316700000|2021-02-03 01:45:00|435.31|431.31|435.27|431.27|435.7|431.7|434.88|430.88|526
1612317000000|2021-02-03 01:50:00|435.29|431.29|435.87|431.87|436.17|432.17|435.11|431.11|437
1612317300000|2021-02-03 01:55:00|435.88|431.88|435.65|431.65|435.88|431.88|435.25|431.25|456
1612317600000|2021-02-03 02:00:00|435.59|431.59|434.97|430.97|435.59|431.59|434.91|430.91|453
1612317900000|2021-02-03 02:05:00|434.98|430.98|435.27|431.27|435.51|431.51|434.97|430.97|350
1612318200000|2021-02-03 02:10:00|435.24|431.24|435.43|431.43|435.65|431.65|435.1|431.1|336
1612318500000|2021-02-03 02:15:00|435.5|431.5|435.9|431.9|435.98|431.98|435.5|431.5|509
1612318800000|2021-02-03 02:20:00|435.92|431.92|435.37|431.37|436.06|432.06|435.17|431.17|420
1612319100000|2021-02-03 02:25:00|435.38|431.38|436.07|432.07|436.12|432.12|435.28|431.28|312
1612319400000|2021-02-03 02:30:00|436.02|432.02|437.67|433.67|437.67|433.67|435.84|431.84|224
1612319700000|2021-02-03 02:35:00|437.62|433.62|437.31|433.31|437.62|433.62|436.99|432.99|379
1612320000000|2021-02-03 02:40:00|437.32|433.32|439.02|435.02|439.05|435.05|437.18|433.18|426
1612320300000|2021-02-03 02:45:00|439.01|435.01|439.99|435.99|439.99|435.99|438.14|434.14|575
1612320600000|2021-02-03 02:50:00|440.02|436.02|441.31|437.31|441.53|437.53|440.01|436.01|577
1612320900000|2021-02-03 02:55:00|441.36|437.36|440.01|436.01|441.74|437.74|439.79|435.79|545
1612321200000|2021-02-03 03:00:00|439.97|435.97|444.74|440.74|445.06|441.06|439.73|435.73|548
1612321500000|2021-02-03 03:05:00|444.76|440.76|443.91|439.91|444.93|440.93|443.18|439.18|597
1612321800000|2021-02-03 03:10:00|443.88|439.88|443.69|439.69|445.79|441.79|443.49|439.49|556
1612322100000|2021-02-03 03:15:00|443.64|439.64|442.5|438.5|443.79|439.79|441.84|437.84|580
1612322400000|2021-02-03 03:20:00|442.51|438.51|442.86|438.86|443.18|439.18|441.82|437.82|539
1612322700000|2021-02-03 03:25:00|442.87|438.87|442.97|438.97|443.33|439.33|442.82|438.82|349
1612323000000|2021-02-03 03:30:00|442.99|438.99|442.12|438.12|443.07|439.07|441.91|437.91|496
1612323300000|2021-02-03 03:35:00|442.13|438.13|443.02|439.02|443.26|439.26|442.13|438.13|419
1612323600000|2021-02-03 03:40:00|443.01|439.01|442.96|438.96|443.11|439.11|442.57|438.57|428
1612323900000|2021-02-03 03:45:00|442.94|438.94|441.83|437.83|442.97|438.97|441.03|437.03|518
1612324200000|2021-02-03 03:50:00|441.84|437.84|442.04|438.04|442.35|438.35|441.58|437.58|493
1612324500000|2021-02-03 03:55:00|442.05|438.05|442.19|438.19|442.23|438.23|441.12|437.12|521
1612324800000|2021-02-03 04:00:00|442.21|438.21|443.57|439.57|443.59|439.59|441.87|437.87|502
1612325100000|2021-02-03 04:05:00|443.64|439.64|446.34|442.34|446.34|442.34|443.64|439.64|424
1612325400000|2021-02-03 04:10:00|446.31|442.31|445.86|441.86|446.31|442.31|445.43|441.43|441
1612325700000|2021-02-03 04:15:00|445.85|441.85|446.88|442.88|446.9|442.9|445.73|441.73|287
1612326000000|2021-02-03 04:20:00|446.89|442.89|446.81|442.81|448.19|444.19|446.58|442.58|324
1612326300000|2021-02-03 04:25:00|446.8|442.8|445.91|441.91|446.81|442.81|445.79|441.79|545
1612326600000|2021-02-03 04:30:00|445.92|441.92|444.75|440.75|445.93|441.93|444.16|440.16|586
1612326900000|2021-02-03 04:35:00|444.76|440.76|443.88|439.88|444.81|440.81|443.63|439.63|462
1612327200000|2021-02-03 04:40:00|443.86|439.86|442.89|438.89|444.88|440.88|442.74|438.74|654
1612327500000|2021-02-03 04:45:00|442.91|438.91|440.33|436.33|443.08|439.08|440.3|436.3|659
1612327800000|2021-02-03 04:50:00|440.32|436.32|440.92|436.92|441.08|437.08|439.98|435.98|594
1612328100000|2021-02-03 04:55:00|440.91|436.91|441.2|437.2|441.89|437.89|440.86|436.86|442
1612328400000|2021-02-03 05:00:00|441.25|437.25|440.97|436.97|442.16|438.16|440.91|436.91|518
1612328700000|2021-02-03 05:05:00|441.02|437.02|441.11|437.11|441.66|437.66|440.92|436.92|543
1612329000000|2021-02-03 05:10:00|441.12|437.12|441.44|437.44|441.84|437.84|441|437|475
1612329300000|2021-02-03 05:15:00|441.45|437.45|440.51|436.51|441.73|437.73|440.39|436.39|448
1612329600000|2021-02-03 05:20:00|440.54|436.54|440.6|436.6|441.11|437.11|440.46|436.46|468
1612329900000|2021-02-03 05:25:00|440.61|436.61|440.26|436.26|441|437|439.88|435.88|458
1612330200000|2021-02-03 05:30:00|440.28|436.28|438.59|434.59|440.28|436.28|438.59|434.59|610
1612330500000|2021-02-03 05:35:00|438.58|434.58|438.97|434.97|439.12|435.12|438.12|434.12|432
1612330800000|2021-02-03 05:40:00|438.96|434.96|438.58|434.58|438.99|434.99|438.35|434.35|385
1612331100000|2021-02-03 05:45:00|438.59|434.59|440.05|436.05|440.08|436.08|438.57|434.57|445
1612331400000|2021-02-03 05:50:00|440.06|436.06|439.03|435.03|440.06|436.06|438.73|434.73|356
1612331700000|2021-02-03 05:55:00|439.02|435.02|439.93|435.93|440.03|436.03|438.86|434.86|475
1612332000000|2021-02-03 06:00:00|439.92|435.92|440.22|436.22|440.67|436.67|439.28|435.28|531
1612332300000|2021-02-03 06:05:00|440.2|436.2|441.17|437.17|441.23|437.23|439.6|435.6|502
1612332600000|2021-02-03 06:10:00|441.15|437.15|440.74|436.74|441.34|437.34|440.6|436.6|535
1612332900000|2021-02-03 06:15:00|440.76|436.76|441.4|437.4|441.52|437.52|440.69|436.69|461
1612333200000|2021-02-03 06:20:00|441.41|437.41|445.63|441.63|445.65|441.65|441.41|437.41|511
1612333500000|2021-02-03 06:25:00|445.64|441.64|448.02|444.02|448.73|444.73|445.55|441.55|760
1612333800000|2021-02-03 06:30:00|447.83|443.83|444.58|440.58|447.83|443.83|444.38|440.38|638
1612334100000|2021-02-03 06:35:00|444.64|440.64|445.36|441.36|445.37|441.37|443.71|439.71|709
1612334400000|2021-02-03 06:40:00|445.35|441.35|444.98|440.98|445.85|441.85|444.67|440.67|693
1612334700000|2021-02-03 06:45:00|444.99|440.99|444.4|440.4|446.04|442.04|444.23|440.23|613
1612335000000|2021-02-03 06:50:00|444.39|440.39|444.14|440.14|444.39|440.39|443.05|439.05|586
1612335300000|2021-02-03 06:55:00|444.13|440.13|444.5|440.5|445.09|441.09|443.87|439.87|665
1612335600000|2021-02-03 07:00:00|444.49|440.49|444.16|440.16|444.62|440.62|443.43|439.43|623
1612335900000|2021-02-03 07:05:00|444.15|440.15|444.52|440.52|444.76|440.76|444.03|440.03|512
1612336200000|2021-02-03 07:10:00|444.53|440.53|444.47|440.47|444.77|440.77|444.26|440.26|373
1612336500000|2021-02-03 07:15:00|444.48|440.48|444.69|440.69|444.69|440.69|443.3|439.3|242
1612336800000|2021-02-03 07:20:00|444.74|440.74|442.64|438.64|444.82|440.82|441.82|437.82|576
1612337100000|2021-02-03 07:25:00|442.65|438.65|442.83|438.83|442.96|438.96|442.29|438.29|500
1612337400000|2021-02-03 07:30:00|442.82|438.82|442.31|438.31|442.91|438.91|441.98|437.98|465
1612337700000|2021-02-03 07:35:00|442.32|438.32|442.2|438.2|442.67|438.67|441.54|437.54|494
1612338000000|2021-02-03 07:40:00|442.19|438.19|442.44|438.44|442.55|438.55|441.78|437.78|488
1612338300000|2021-02-03 07:45:00|442.45|438.45|442.53|438.53|442.97|438.97|441.98|437.98|571
1612338600000|2021-02-03 07:50:00|442.56|438.56|439.97|435.97|442.58|438.58|439.74|435.74|520
1612338900000|2021-02-03 07:55:00|439.95|435.95|439.72|435.72|440.52|436.52|439.28|435.28|513
1612339200000|2021-02-03 08:00:00|439.76|435.76|436.19|432.19|440.09|436.09|435.87|431.87|530
1612339500000|2021-02-03 08:05:00|436.18|432.18|435.97|431.97|436.58|432.58|434.22|430.22|737
1612339800000|2021-02-03 08:10:00|435.96|431.96|432.66|428.66|436.08|432.08|432.58|428.58|820
1612340100000|2021-02-03 08:15:00|432.67|428.67|435.35|431.35|435.69|431.69|432.67|428.67|782
1612340400000|2021-02-03 08:20:00|435.42|431.42|436.16|432.16|436.31|432.31|435.03|431.03|721
1612340700000|2021-02-03 08:25:00|436.17|432.17|436.27|432.27|436.93|432.93|435.71|431.71|682
1612341000000|2021-02-03 08:30:00|436.26|432.26|435.69|431.69|436.29|432.29|434.56|430.56|830
1612341300000|2021-02-03 08:35:00|435.79|431.79|436.29|432.29|436.82|432.82|435.47|431.47|672
1612341600000|2021-02-03 08:40:00|436.3|432.3|436.83|432.83|436.83|432.83|435.28|431.28|596
1612341900000|2021-02-03 08:45:00|436.9|432.9|436.69|432.69|437.04|433.04|436.38|432.38|444
1612342200000|2021-02-03 08:50:00|436.67|432.67|436.26|432.26|436.78|432.78|436.11|432.11|437
1612342500000|2021-02-03 08:55:00|436.31|432.31|436.71|432.71|436.97|432.97|435.71|431.71|596
1612342800000|2021-02-03 09:00:00|436.69|432.69|436.7|432.7|438.34|434.34|436.1|432.1|661
1612343100000|2021-02-03 09:05:00|436.74|432.74|435.51|431.51|436.74|432.74|434.09|430.09|679
1612343400000|2021-02-03 09:10:00|435.5|431.5|433.75|429.75|435.82|431.82|433.72|429.72|660
1612343700000|2021-02-03 09:15:00|433.76|429.76|433.17|429.17|435.02|431.02|432.89|428.89|706
1612344000000|2021-02-03 09:20:00|433.18|429.18|434.3|430.3|434.94|430.94|433.1|429.1|703
1612344300000|2021-02-03 09:25:00|434.29|430.29|436.05|432.05|436.14|432.14|433.83|429.83|670
1612344600000|2021-02-03 09:30:00|436.04|432.04|436.72|432.72|436.96|432.96|435.5|431.5|655
1612344900000|2021-02-03 09:35:00|436.69|432.69|436.96|432.96|437.67|433.67|436.5|432.5|601
1612345200000|2021-02-03 09:40:00|436.98|432.98|436.8|432.8|437.49|433.49|436.66|432.66|675
1612345500000|2021-02-03 09:45:00|436.81|432.81|436.77|432.77|437.09|433.09|436.58|432.58|502
1612345800000|2021-02-03 09:50:00|436.79|432.79|436.31|432.31|436.99|432.99|435.79|431.79|584
1612346100000|2021-02-03 09:55:00|436.33|432.33|437.04|433.04|437.77|433.77|436.32|432.32|361
1612346400000|2021-02-03 10:00:00|437.02|433.02|435.67|431.67|437.49|433.49|435.67|431.67|631
1612346700000|2021-02-03 10:05:00|435.65|431.65|436.49|432.49|436.5|432.5|435.63|431.63|607
1612347000000|2021-02-03 10:10:00|436.37|432.37|437.16|433.16|437.51|433.51|436.37|432.37|580
1612347300000|2021-02-03 10:15:00|437.18|433.18|438.82|434.82|439.2|435.2|436.74|432.74|606
1612347600000|2021-02-03 10:20:00|438.84|434.84|438.2|434.2|439|435|438.02|434.02|578
1612347900000|2021-02-03 10:25:00|438.19|434.19|438.7|434.7|438.82|434.82|438.01|434.01|594
1612348200000|2021-02-03 10:30:00|438.71|434.71|438.37|434.37|438.84|434.84|438.13|434.13|450
1612348500000|2021-02-03 10:35:00|438.39|434.39|438.54|434.54|438.67|434.67|438.19|434.19|474
1612348800000|2021-02-03 10:40:00|438.56|434.56|438.97|434.97|439.42|435.42|438.53|434.53|472
1612349100000|2021-02-03 10:45:00|438.98|434.98|439.36|435.36|440.98|436.98|438.63|434.63|599
1612349400000|2021-02-03 10:50:00|439.35|435.35|439.88|435.88|440.03|436.03|439.18|435.18|590
1612349700000|2021-02-03 10:55:00|439.9|435.9|440.37|436.37|440.42|436.42|439.59|435.59|514
1612350000000|2021-02-03 11:00:00|440.36|436.36|443.63|439.63|443.63|439.63|440.23|436.23|538
1612350300000|2021-02-03 11:05:00|443.64|439.64|442.04|438.04|444.77|440.77|441.72|437.72|652
1612350600000|2021-02-03 11:10:00|441.97|437.97|441.58|437.58|442.4|438.4|441.46|437.46|353
1612350900000|2021-02-03 11:15:00|441.73|437.73|441.41|437.41|442.26|438.26|441.01|437.01|372
1612351200000|2021-02-03 11:20:00|441.35|437.35|440.37|436.37|441.48|437.48|440.22|436.22|563
1612351500000|2021-02-03 11:25:00|440.38|436.38|440.43|436.43|440.66|436.66|440.1|436.1|661
1612351800000|2021-02-03 11:30:00|440.4|436.4|441.08|437.08|441.09|437.09|439.93|435.93|496
1612352100000|2021-02-03 11:35:00|441.11|437.11|441.17|437.17|441.38|437.38|440.22|436.22|502
1612352400000|2021-02-03 11:40:00|441.2|437.2|440.34|436.34|441.24|437.24|440.32|436.32|569
1612352700000|2021-02-03 11:45:00|440.36|436.36|436.27|432.27|440.85|436.85|436.26|432.26|669
1612353000000|2021-02-03 11:50:00|436.29|432.29|435.19|431.19|436.42|432.42|433.82|429.82|872
1612353300000|2021-02-03 11:55:00|435.28|431.28|434.49|430.49|436.1|432.1|433.83|429.83|835
1612353600000|2021-02-03 12:00:00|434.52|430.52|430.73|426.73|434.59|430.59|430.73|426.73|794
1612353900000|2021-02-03 12:05:00|430.83|426.83|433.17|429.17|433.17|429.17|430.83|426.83|657
1612354200000|2021-02-03 12:10:00|433.18|429.18|436.59|432.59|436.73|432.73|433|429|610
1612354500000|2021-02-03 12:15:00|436.58|432.58|436.23|432.23|437.01|433.01|435.75|431.75|657
1612354800000|2021-02-03 12:20:00|436.28|432.28|436.5|432.5|436.58|432.58|436.07|432.07|644
1612355100000|2021-02-03 12:25:00|436.47|432.47|435.84|431.84|437.21|433.21|435.78|431.78|570
1612355400000|2021-02-03 12:30:00|435.83|431.83|435.41|431.41|436.12|432.12|434.36|430.36|724
1612355700000|2021-02-03 12:35:00|435.42|431.42|435.3|431.3|435.7|431.7|434.84|430.84|583
1612356000000|2021-02-03 12:40:00|435.29|431.29|435.82|431.82|436.06|432.06|434.99|430.99|561
1612356300000|2021-02-03 12:45:00|435.84|431.84|435.04|431.04|435.87|431.87|434.73|430.73|521
1612356600000|2021-02-03 12:50:00|435.09|431.09|435.41|431.41|435.59|431.59|435.09|431.09|509
1612356900000|2021-02-03 12:55:00|435.43|431.43|433.91|429.91|435.58|431.58|433.58|429.58|487
1612357200000|2021-02-03 13:00:00|433.9|429.9|432.72|428.72|434.48|430.48|432.72|428.72|501
1612357500000|2021-02-03 13:05:00|432.71|428.71|436.34|432.34|436.34|432.34|432.57|428.57|555
1612357800000|2021-02-03 13:10:00|436.26|432.26|435.71|431.71|436.6|432.6|435.42|431.42|574
1612358100000|2021-02-03 13:15:00|435.7|431.7|436.87|432.87|436.97|432.97|435.36|431.36|445
1612358400000|2021-02-03 13:20:00|436.88|432.88|439.03|435.03|439.18|435.18|436.87|432.87|487
1612358700000|2021-02-03 13:25:00|439.02|435.02|438.4|434.4|439.22|435.22|438.35|434.35|519
1612359000000|2021-02-03 13:30:00|438.45|434.45|437.28|433.28|438.61|434.61|437.24|433.24|595
1612359300000|2021-02-03 13:35:00|437.27|433.27|437.31|433.31|437.48|433.48|436.72|432.72|467
1612359600000|2021-02-03 13:40:00|437.33|433.33|437.76|433.76|437.86|433.86|437.07|433.07|367
1612359900000|2021-02-03 13:45:00|437.73|433.73|437.6|433.6|437.79|433.79|437.28|433.28|305
1612360200000|2021-02-03 13:50:00|437.62|433.62|437.79|433.79|438.17|434.17|437.44|433.44|503
1612360500000|2021-02-03 13:55:00|437.8|433.8|438.05|434.05|438.22|434.22|437.47|433.47|537
1612360800000|2021-02-03 14:00:00|438.03|434.03|439.07|435.07|440.01|436.01|437.97|433.97|578
1612361100000|2021-02-03 14:05:00|439.08|435.08|438.78|434.78|439.09|435.09|438.15|434.15|588
1612361400000|2021-02-03 14:10:00|438.79|434.79|438.98|434.98|439.11|435.11|438|434|518
1612361700000|2021-02-03 14:15:00|438.99|434.99|437.86|433.86|439.17|435.17|437.32|433.32|560
1612362000000|2021-02-03 14:20:00|437.85|433.85|437.69|433.69|437.93|433.93|436.93|432.93|507
1612362300000|2021-02-03 14:25:00|437.65|433.65|437.32|433.32|437.88|433.88|437.25|433.25|441
1612362600000|2021-02-03 14:30:00|437.19|433.19|436.83|432.83|437.38|433.38|436.72|432.72|446
1612362900000|2021-02-03 14:35:00|436.78|432.78|435.02|431.02|436.84|432.84|435.02|431.02|345
1612363200000|2021-02-03 14:40:00|435.35|431.35|435.51|431.51|435.66|431.66|434.92|430.92|503
1612363500000|2021-02-03 14:45:00|435.05|431.05|435.74|431.74|435.98|431.98|434.96|430.96|603
1612363800000|2021-02-03 14:50:00|435.77|431.77|436.64|432.64|436.97|432.97|435.77|431.77|544
1612364100000|2021-02-03 14:55:00|436.65|432.65|436.45|432.45|437.02|433.02|436.26|432.26|485
1612364400000|2021-02-03 15:00:00|436.43|432.43|437.35|433.35|437.91|433.91|436.39|432.39|557
1612364700000|2021-02-03 15:05:00|437.32|433.32|437.61|433.61|437.97|433.97|437.32|433.32|557
1612365000000|2021-02-03 15:10:00|437.58|433.58|438.42|434.42|438.67|434.67|437.58|433.58|463
1612365300000|2021-02-03 15:15:00|438.43|434.43|439.94|435.94|439.95|435.95|438.4|434.4|600
1612365600000|2021-02-03 15:20:00|439.96|435.96|440.99|436.99|442.55|438.55|439.91|435.91|666
1612365900000|2021-02-03 15:25:00|440.98|436.98|440.16|436.16|441.97|437.97|440.03|436.03|777
1612366200000|2021-02-03 15:30:00|440.13|436.13|441.02|437.02|442.03|438.03|439.99|435.99|725
1612366500000|2021-02-03 15:35:00|441.04|437.04|441.58|437.58|441.85|437.85|440.48|436.48|715
1612366800000|2021-02-03 15:40:00|441.6|437.6|443.53|439.53|443.53|439.53|441.06|437.06|493
1612367100000|2021-02-03 15:45:00|443.51|439.51|444.17|440.17|445.32|441.32|442.85|438.85|674
1612367400000|2021-02-03 15:50:00|444.09|440.09|442.34|438.34|444.79|440.79|442.21|438.21|717
1612367700000|2021-02-03 15:55:00|442.32|438.32|443.19|439.19|443.79|439.79|441.96|437.96|700
1612368000000|2021-02-03 16:00:00|443.23|439.23|445.77|441.77|445.83|441.83|442.79|438.79|852
1612368300000|2021-02-03 16:05:00|445.82|441.82|443.29|439.29|446.42|442.42|443.21|439.21|814
1612368600000|2021-02-03 16:10:00|443.25|439.25|442.73|438.73|443.41|439.41|442.48|438.48|698
1612368900000|2021-02-03 16:15:00|442.72|438.72|439.93|435.93|442.75|438.75|439.46|435.46|689
1612369200000|2021-02-03 16:20:00|439.94|435.94|437.88|433.88|440.39|436.39|437.81|433.81|774
1612369500000|2021-02-03 16:25:00|437.87|433.87|438.67|434.67|439.53|435.53|436.87|432.87|778
1612369800000|2021-02-03 16:30:00|438.71|434.71|446.68|442.68|447.31|443.31|438.53|434.53|648
1612370100000|2021-02-03 16:35:00|446.67|442.67|446.69|442.69|447.53|443.53|445.37|441.37|889
1612370400000|2021-02-03 16:40:00|446.71|442.71|449.71|445.71|449.9|445.9|445.88|441.88|812
1612370700000|2021-02-03 16:45:00|449.84|445.84|446.2|442.2|449.96|445.96|446.03|442.03|811
1612371000000|2021-02-03 16:50:00|446.21|442.21|447.7|443.7|447.76|443.76|445.92|441.92|821
1612371300000|2021-02-03 16:55:00|447.71|443.71|447.65|443.65|448.79|444.79|447.26|443.26|646
1612371600000|2021-02-03 17:00:00|447.66|443.66|447.25|443.25|448.57|444.57|446.99|442.99|736
1612371900000|2021-02-03 17:05:00|447.23|443.23|447.34|443.34|447.34|443.34|446.26|442.26|606
1612372200000|2021-02-03 17:10:00|447.26|443.26|447.32|443.32|448.06|444.06|446.89|442.89|672
1612372500000|2021-02-03 17:15:00|447.33|443.33|448.36|444.36|449|445|446.88|442.88|747
1612372800000|2021-02-03 17:20:00|448.37|444.37|450.33|446.33|451.39|447.39|447.9|443.9|718
1612373100000|2021-02-03 17:25:00|450.36|446.36|451.93|447.93|452.05|448.05|449.24|445.24|729
1612373400000|2021-02-03 17:30:00|451.96|447.96|450.24|446.24|451.98|447.98|449.75|445.75|735
1612373700000|2021-02-03 17:35:00|450.23|446.23|450.44|446.44|450.46|446.46|449.24|445.24|691
1612374000000|2021-02-03 17:40:00|450.43|446.43|451.63|447.63|451.72|447.72|450.32|446.32|604
1612374300000|2021-02-03 17:45:00|451.38|447.38|449.59|445.59|451.71|447.71|449.36|445.36|660
1612374600000|2021-02-03 17:50:00|449.6|445.6|449.77|445.77|449.88|445.88|449.29|445.29|585
1612374900000|2021-02-03 17:55:00|449.78|445.78|451.28|447.28|451.66|447.66|449.58|445.58|508
1612375200000|2021-02-03 18:00:00|451.27|447.27|449.79|445.79|451.46|447.46|449.43|445.43|703
1612375500000|2021-02-03 18:05:00|449.78|445.78|449.01|445.01|449.78|445.78|448.97|444.97|667
1612375800000|2021-02-03 18:10:00|449.03|445.03|449.18|445.18|449.62|445.62|449.01|445.01|466
1612376100000|2021-02-03 18:15:00|449.17|445.17|447.33|443.33|449.18|445.18|446.35|442.35|716
1612376400000|2021-02-03 18:20:00|447.39|443.39|447.51|443.51|447.58|443.58|446.83|442.83|640
1612376700000|2021-02-03 18:25:00|447.49|443.49|448.34|444.34|449.13|445.13|447.47|443.47|692
1612377000000|2021-02-03 18:30:00|448.33|444.33|448.41|444.41|448.67|444.67|447.89|443.89|623
1612377300000|2021-02-03 18:35:00|448.44|444.44|448.94|444.94|449.1|445.1|448.42|444.42|539
1612377600000|2021-02-03 18:40:00|448.95|444.95|447.78|443.78|448.99|444.99|447.29|443.29|606
1612377900000|2021-02-03 18:45:00|447.77|443.77|447.19|443.19|447.85|443.85|447.14|443.14|497
1612378200000|2021-02-03 18:50:00|447.16|443.16|448.4|444.4|448.43|444.43|447.16|443.16|447
1612378500000|2021-02-03 18:55:00|448.42|444.42|450.54|446.54|450.73|446.73|448.41|444.41|660
1612378800000|2021-02-03 19:00:00|450.53|446.53|448.52|444.52|450.53|446.53|448.35|444.35|709
1612379100000|2021-02-03 19:05:00|448.5|444.5|448.61|444.61|449|445|448.14|444.14|502
1612379400000|2021-02-03 19:10:00|448.62|444.62|447.11|443.11|448.72|444.72|446.93|442.93|564
1612379700000|2021-02-03 19:15:00|447.1|443.1|446.7|442.7|447.88|443.88|446.38|442.38|553
1612380000000|2021-02-03 19:20:00|446.69|442.69|445.23|441.23|446.77|442.77|444.8|440.8|640
1612380300000|2021-02-03 19:25:00|445.21|441.21|445.43|441.43|445.82|441.82|444.99|440.99|540
1612380600000|2021-02-03 19:30:00|445.44|441.44|444.31|440.31|445.67|441.67|443.74|439.74|559
1612380900000|2021-02-03 19:35:00|444.32|440.32|445.45|441.45|445.79|441.79|444.32|440.32|516
1612381200000|2021-02-03 19:40:00|445.47|441.47|444.78|440.78|445.62|441.62|444.43|440.43|553
1612381500000|2021-02-03 19:45:00|444.66|440.66|445.59|441.59|446.07|442.07|444.66|440.66|497
1612381800000|2021-02-03 19:50:00|445.57|441.57|445.26|441.26|445.65|441.65|444.9|440.9|519
1612382100000|2021-02-03 19:55:00|445.25|441.25|444.13|440.13|445.25|441.25|443.79|439.79|676
1612382400000|2021-02-03 20:00:00|444.11|440.11|443.17|439.17|444.14|440.14|442.23|438.23|694
1612382700000|2021-02-03 20:05:00|443.14|439.14|443.7|439.7|443.74|439.74|442.49|438.49|629
1612383000000|2021-02-03 20:10:00|443.71|439.71|443.62|439.62|443.85|439.85|443.48|439.48|404
1612383300000|2021-02-03 20:15:00|443.64|439.64|444.54|440.54|444.9|440.9|443.64|439.64|441
1612383600000|2021-02-03 20:20:00|444.55|440.55|444.58|440.58|444.84|440.84|444.06|440.06|593
1612383900000|2021-02-03 20:25:00|444.53|440.53|444.44|440.44|444.64|440.64|444.19|440.19|502
1612384200000|2021-02-03 20:30:00|444.42|440.42|444.56|440.56|444.88|440.88|444.36|440.36|284
1612384500000|2021-02-03 20:35:00|444.57|440.57|444.9|440.9|444.93|440.93|444.53|440.53|387
1612384800000|2021-02-03 20:40:00|444.91|440.91|446.11|442.11|446.57|442.57|444.87|440.87|486
1612385100000|2021-02-03 20:45:00|446.1|442.1|445.99|441.99|446.25|442.25|445.66|441.66|458
1612385400000|2021-02-03 20:50:00|446|442|445.87|441.87|446.26|442.26|445.79|441.79|354
1612385700000|2021-02-03 20:55:00|445.83|441.83|446.41|442.41|446.54|442.54|445.81|441.81|384
1612386000000|2021-02-03 21:00:00|446.42|442.42|446.19|442.19|446.68|442.68|446.11|442.11|370
1612386300000|2021-02-03 21:05:00|446.2|442.2|446.38|442.38|446.54|442.54|445.74|441.74|336
1612386600000|2021-02-03 21:10:00|446.37|442.37|446.28|442.28|446.51|442.51|446.05|442.05|255
1612386900000|2021-02-03 21:15:00|446.27|442.27|445.7|441.7|446.41|442.41|445.57|441.57|329
1612387200000|2021-02-03 21:20:00|445.69|441.69|446.34|442.34|446.49|442.49|445.69|441.69|485
1612387500000|2021-02-03 21:25:00|446.32|442.32|447.42|443.42|447.47|443.47|446.23|442.23|444
1612387800000|2021-02-03 21:30:00|447.41|443.41|447.09|443.09|448.11|444.11|446.81|442.81|577
1612388100000|2021-02-03 21:35:00|447.1|443.1|447.84|443.84|447.99|443.99|447.08|443.08|495
1612388400000|2021-02-03 21:40:00|447.86|443.86|448.43|444.43|448.67|444.67|447.51|443.51|482
1612388700000|2021-02-03 21:45:00|448.39|444.39|447.6|443.6|448.4|444.4|447.45|443.45|422
1612389000000|2021-02-03 21:50:00|447.59|443.59|447.95|443.95|448.17|444.17|447.13|443.13|612
1612389300000|2021-02-03 21:55:00|447.96|443.96|447.16|443.16|447.96|443.96|447.16|443.16|468
1612389600000|2021-02-03 22:00:00|447.17|443.17|446.93|442.93|447.39|443.39|446.52|442.52|398
1612389900000|2021-02-03 22:05:00|447.04|443.04|446.98|442.98|447.73|443.73|446.82|442.82|99
1612390200000|2021-02-03 22:10:00|446.99|442.99|447.65|443.65|447.75|443.75|446.99|442.99|452
1612390500000|2021-02-03 22:15:00|447.64|443.64|447.8|443.8|447.83|443.83|447.49|443.49|483
1612390800000|2021-02-03 22:20:00|447.83|443.83|447.97|443.97|448.01|444.01|447.77|443.77|199
1612391100000|2021-02-03 22:25:00|447.98|443.98|448.2|444.2|448.22|444.22|447.85|443.85|256
1612391400000|2021-02-03 22:30:00|448.18|444.18|448.39|444.39|448.41|444.41|447.94|443.94|282
1612391700000|2021-02-03 22:35:00|448.4|444.4|447.91|443.91|448.43|444.43|447.81|443.81|226
1612392000000|2021-02-03 22:40:00|447.9|443.9|447.51|443.51|447.9|443.9|447.5|443.5|567
1612392300000|2021-02-03 22:45:00|447.53|443.53|447.63|443.63|447.79|443.79|447.37|443.37|343
1612392600000|2021-02-03 22:50:00|447.64|443.64|447.78|443.78|447.83|443.83|447.64|443.64|191
1612392900000|2021-02-03 22:55:00|447.79|443.79|447.97|443.97|448|444|447.77|443.77|208
1612393200000|2021-02-03 23:00:00|448.02|444.02|447.15|443.15|448.09|444.09|447.1|443.1|342
1612393500000|2021-02-03 23:05:00|447.13|443.13|447.07|443.07|447.34|443.34|446.85|442.85|353
1612393800000|2021-02-03 23:10:00|447.05|443.05|449.31|445.31|449.42|445.42|447.03|443.03|401
1612394100000|2021-02-03 23:15:00|449.32|445.32|449.81|445.81|450.3|446.3|449.32|445.32|607
1612394400000|2021-02-03 23:20:00|449.8|445.8|449.41|445.41|450.01|446.01|448.9|444.9|565
1612394700000|2021-02-03 23:25:00|449.43|445.43|448.9|444.9|450.03|446.03|448.59|444.59|280
1612395000000|2021-02-03 23:30:00|448.91|444.91|448.04|444.04|449.07|445.07|447.91|443.91|439
1612395300000|2021-02-03 23:35:00|448.02|444.02|449.78|445.78|449.95|445.95|447.97|443.97|463
1612395600000|2021-02-03 23:40:00|449.79|445.79|448.27|444.27|450.21|446.21|448.23|444.23|641
1612395900000|2021-02-03 23:45:00|448.3|444.3|448.04|444.04|448.52|444.52|447.62|443.62|542
1612396200000|2021-02-03 23:50:00|448.06|444.06|448.7|444.7|448.94|444.94|447.9|443.9|371
1612396500000|2021-02-03 23:55:00|448.69|444.69|448.76|444.76|449.07|445.07|448.25|444.25|491
1612396800000|2021-02-04 00:00:00|448.75|444.75|452.54|448.54|452.72|448.72|448.73|444.73|630
1612397100000|2021-02-04 00:05:00|452.56|448.56|455.98|451.98|456.1|452.1|451.71|447.71|750
1612397400000|2021-02-04 00:10:00|455.95|451.95|456.23|452.23|456.45|452.45|455.15|451.15|697
1612397700000|2021-02-04 00:15:00|456.21|452.21|454.81|450.81|456.25|452.25|453.56|449.56|619
1612398000000|2021-02-04 00:20:00|454.87|450.87|454.21|450.21|455.01|451.01|453.71|449.71|617
1612398300000|2021-02-04 00:25:00|454.17|450.17|454.11|450.11|454.75|450.75|453.94|449.94|458
1612398600000|2021-02-04 00:30:00|454.14|450.14|454.81|450.81|455.2|451.2|454.01|450.01|507
1612398900000|2021-02-04 00:35:00|454.85|450.85|453.96|449.96|455.6|451.6|453.73|449.73|524
1612399200000|2021-02-04 00:40:00|453.94|449.94|453.47|449.47|454.11|450.11|453.24|449.24|585
1612399500000|2021-02-04 00:45:00|453.48|449.48|452.93|448.93|453.71|449.71|452.74|448.74|586
1612399800000|2021-02-04 00:50:00|452.91|448.91|452.95|448.95|453.19|449.19|452.4|448.4|615
1612400100000|2021-02-04 00:55:00|452.97|448.97|453.64|449.64|453.66|449.66|452.8|448.8|456
1612400400000|2021-02-04 01:00:00|453.66|449.66|455.59|451.59|455.69|451.69|453.43|449.43|404
1612400700000|2021-02-04 01:05:00|455.63|451.63|457.63|453.63|457.71|453.71|455.08|451.08|365
1612401000000|2021-02-04 01:10:00|457.61|453.61|456.24|452.24|457.74|453.74|455.99|451.99|636
1612401300000|2021-02-04 01:15:00|456.23|452.23|455.95|451.95|456.94|452.94|455.76|451.76|569
1612401600000|2021-02-04 01:20:00|456.02|452.02|455.05|451.05|456.05|452.05|453.7|449.7|731
1612401900000|2021-02-04 01:25:00|455.08|451.08|455.68|451.68|455.86|451.86|454.04|450.04|602
1612402200000|2021-02-04 01:30:00|455.71|451.71|455.33|451.33|455.9|451.9|454.84|450.84|475
1612402500000|2021-02-04 01:35:00|455.34|451.34|455.58|451.58|455.88|451.88|454.75|450.75|471
1612402800000|2021-02-04 01:40:00|455.59|451.59|454.76|450.76|455.71|451.71|454.65|450.65|369
1612403100000|2021-02-04 01:45:00|454.77|450.77|455|451|455.41|451.41|454.23|450.23|355
1612403400000|2021-02-04 01:50:00|455.01|451.01|455.59|451.59|455.7|451.7|454.9|450.9|324
1612403700000|2021-02-04 01:55:00|455.6|451.6|455.77|451.77|456.05|452.05|455.25|451.25|306
1612404000000|2021-02-04 02:00:00|455.78|451.78|455.68|451.68|456.46|452.46|455.22|451.22|518
1612404300000|2021-02-04 02:05:00|455.69|451.69|453.7|449.7|455.71|451.71|453.67|449.67|541
1612404600000|2021-02-04 02:10:00|453.69|449.69|450.79|446.79|453.69|449.69|449.93|445.93|742
1612404900000|2021-02-04 02:15:00|450.81|446.81|447.52|443.52|451.06|447.06|447.32|443.32|859
1612405200000|2021-02-04 02:20:00|447.56|443.56|446.68|442.68|449.12|445.12|446.41|442.41|779
1612405500000|2021-02-04 02:25:00|446.65|442.65|446.49|442.49|446.84|442.84|443.84|439.84|797
1612405800000|2021-02-04 02:30:00|446.46|442.46|447.69|443.69|448|444|446.03|442.03|539
1612406100000|2021-02-04 02:35:00|447.7|443.7|448.46|444.46|448.61|444.61|447.29|443.29|450
1612406400000|2021-02-04 02:40:00|448.45|444.45|448.59|444.59|448.77|444.77|447.7|443.7|485
1612406700000|2021-02-04 02:45:00|448.63|444.63|449.09|445.09|449.19|445.19|448.49|444.49|379
1612407000000|2021-02-04 02:50:00|449.1|445.1|446.95|442.95|449.28|445.28|446.3|442.3|580
1612407300000|2021-02-04 02:55:00|446.83|442.83|448.25|444.25|448.37|444.37|446.68|442.68|488
1612407600000|2021-02-04 03:00:00|448.26|444.26|448.92|444.92|449.06|445.06|447.74|443.74|427
1612407900000|2021-02-04 03:05:00|448.93|444.93|447.76|443.76|448.97|444.97|447.72|443.72|421
1612408200000|2021-02-04 03:10:00|447.78|443.78|445.84|441.84|448.09|444.09|445.58|441.58|555
1612408500000|2021-02-04 03:15:00|445.86|441.86|444.73|440.73|446.05|442.05|444.3|440.3|425
1612408800000|2021-02-04 03:20:00|444.71|440.71|443.8|439.8|444.72|440.72|443.61|439.61|526
1612409100000|2021-02-04 03:25:00|443.81|439.81|443.38|439.38|444.44|440.44|443.25|439.25|423
1612409400000|2021-02-04 03:30:00|443.41|439.41|444.27|440.27|444.42|440.42|443.4|439.4|410
1612409700000|2021-02-04 03:35:00|444.28|440.28|443.45|439.45|444.29|440.29|443.34|439.34|375
1612410000000|2021-02-04 03:40:00|443.44|439.44|441.21|437.21|443.93|439.93|440.97|436.97|423
1612410300000|2021-02-04 03:45:00|441.2|437.2|439.31|435.31|442.58|438.58|439.26|435.26|666
1612410600000|2021-02-04 03:50:00|439.3|435.3|438.19|434.19|439.56|435.56|437.06|433.06|754
1612410900000|2021-02-04 03:55:00|438.21|434.21|437.82|433.82|439.2|435.2|436.85|432.85|625
1612411200000|2021-02-04 04:00:00|437.79|433.79|440|436|440.15|436.15|436.51|432.51|635
1612411500000|2021-02-04 04:05:00|439.97|435.97|439.22|435.22|440.16|436.16|439.21|435.21|573
1612411800000|2021-02-04 04:10:00|439.2|435.2|439.77|435.77|439.97|435.97|439.12|435.12|493
1612412100000|2021-02-04 04:15:00|439.78|435.78|439.95|435.95|440.15|436.15|439.27|435.27|411
1612412400000|2021-02-04 04:20:00|439.93|435.93|439.49|435.49|439.94|435.94|439.38|435.38|351
1612412700000|2021-02-04 04:25:00|439.48|435.48|440.69|436.69|441.36|437.36|439.47|435.47|374
1612413000000|2021-02-04 04:30:00|440.7|436.7|438.92|434.92|441.1|437.1|438.78|434.78|567
1612413300000|2021-02-04 04:35:00|438.91|434.91|440.21|436.21|440.9|436.9|438.87|434.87|496
1612413600000|2021-02-04 04:40:00|440.22|436.22|440.47|436.47|440.9|436.9|439.86|435.86|453
1612413900000|2021-02-04 04:45:00|440.51|436.51|440|436|440.75|436.75|439.8|435.8|369
1612414200000|2021-02-04 04:50:00|439.99|435.99|441.3|437.3|441.36|437.36|439.9|435.9|394
1612414500000|2021-02-04 04:55:00|441.31|437.31|440.75|436.75|441.36|437.36|440.7|436.7|396
1612414800000|2021-02-04 05:00:00|440.72|436.72|441.24|437.24|441.41|437.41|440.72|436.72|381
1612415100000|2021-02-04 05:05:00|441.25|437.25|441.38|437.38|442.13|438.13|441.25|437.25|416
1612415400000|2021-02-04 05:10:00|441.37|437.37|441.22|437.22|441.37|437.37|440.11|436.11|425
1612415700000|2021-02-04 05:15:00|441.24|437.24|442.37|438.37|442.56|438.56|441.02|437.02|349
1612416000000|2021-02-04 05:20:00|442.35|438.35|442.83|438.83|443.08|439.08|442.19|438.19|438
1612416300000|2021-02-04 05:25:00|442.82|438.82|443.02|439.02|443.19|439.19|442.8|438.8|417
1612416600000|2021-02-04 05:30:00|443.01|439.01|441.97|437.97|443.06|439.06|441.95|437.95|446
1612416900000|2021-02-04 05:35:00|441.96|437.96|441.64|437.64|442.26|438.26|441.32|437.32|552
1612417200000|2021-02-04 05:40:00|441.6|437.6|441.69|437.69|441.81|437.81|440.99|436.99|504
1612417500000|2021-02-04 05:45:00|441.68|437.68|440.69|436.69|442.19|438.19|440.68|436.68|580
1612417800000|2021-02-04 05:50:00|440.7|436.7|441.57|437.57|442.38|438.38|440.67|436.67|492
1612418100000|2021-02-04 05:55:00|441.55|437.55|440.84|436.84|441.8|437.8|440.82|436.82|538
1612418400000|2021-02-04 06:00:00|440.86|436.86|440.93|436.93|441.11|437.11|439.65|435.65|536
1612418700000|2021-02-04 06:05:00|440.92|436.92|440.87|436.87|441.2|437.2|440.52|436.52|557
1612419000000|2021-02-04 06:10:00|440.85|436.85|440.13|436.13|440.96|436.96|439.21|435.21|601
1612419300000|2021-02-04 06:15:00|440.17|436.17|440.47|436.47|440.51|436.51|439.8|435.8|584
1612419600000|2021-02-04 06:20:00|440.48|436.48|441.23|437.23|441.64|437.64|440.24|436.24|567
1612419900000|2021-02-04 06:25:00|441.22|437.22|442.28|438.28|442.38|438.38|441.02|437.02|472
1612420200000|2021-02-04 06:30:00|442.32|438.32|442.88|438.88|443.03|439.03|441.86|437.86|528
1612420500000|2021-02-04 06:35:00|442.93|438.93|442.94|438.94|442.98|438.98|442.25|438.25|623
1612420800000|2021-02-04 06:40:00|442.91|438.91|441.48|437.48|442.91|438.91|440.71|436.71|651
1612421100000|2021-02-04 06:45:00|441.45|437.45|441.18|437.18|441.97|437.97|441.1|437.1|504
1612421400000|2021-02-04 06:50:00|441.17|437.17|441.49|437.49|442.02|438.02|441.07|437.07|547
1612421700000|2021-02-04 06:55:00|441.48|437.48|443.33|439.33|443.39|439.39|441.14|437.14|545
1612422000000|2021-02-04 07:00:00|443.31|439.31|442.15|438.15|443.38|439.38|442.1|438.1|492
1612422300000|2021-02-04 07:05:00|442.16|438.16|441.96|437.96|442.54|438.54|441.83|437.83|438
1612422600000|2021-02-04 07:10:00|442|438|442.03|438.03|442.23|438.23|441.76|437.76|473
1612422900000|2021-02-04 07:15:00|442.04|438.04|441.5|437.5|442.04|438.04|441.45|437.45|422
1612423200000|2021-02-04 07:20:00|441.51|437.51|442.12|438.12|442.12|438.12|441.27|437.27|420
1612423500000|2021-02-04 07:25:00|442.11|438.11|442.07|438.07|442.34|438.34|441.87|437.87|437
1612423800000|2021-02-04 07:30:00|442.05|438.05|442.27|438.27|442.37|438.37|441.36|437.36|485
1612424100000|2021-02-04 07:35:00|442.23|438.23|441.96|437.96|443.86|439.86|441.94|437.94|653
1612424400000|2021-02-04 07:40:00|441.89|437.89|441.27|437.27|442.08|438.08|440.55|436.55|495
1612424700000|2021-02-04 07:45:00|441.28|437.28|441.01|437.01|441.58|437.58|440.93|436.93|505
1612425000000|2021-02-04 07:50:00|441|437|440.67|436.67|441.39|437.39|440.35|436.35|477
1612425300000|2021-02-04 07:55:00|440.69|436.69|438.69|434.69|440.72|436.72|437.82|433.82|679
1612425600000|2021-02-04 08:00:00|438.71|434.71|439.06|435.06|439.45|435.45|438.41|434.41|637
1612425900000|2021-02-04 08:05:00|439.07|435.07|440.57|436.57|440.58|436.58|438.67|434.67|587
1612426200000|2021-02-04 08:10:00|440.61|436.61|442.56|438.56|442.9|438.9|440.4|436.4|633
1612426500000|2021-02-04 08:15:00|442.48|438.48|443.3|439.3|443.54|439.54|442.23|438.23|711
1612426800000|2021-02-04 08:20:00|443.32|439.32|444.58|440.58|444.64|440.64|443.02|439.02|472
1612427100000|2021-02-04 08:25:00|444.57|440.57|444.57|440.57|444.58|440.58|443.82|439.82|600
1612427400000|2021-02-04 08:30:00|444.59|440.59|444.08|440.08|445.35|441.35|442.67|438.67|613
1612427700000|2021-02-04 08:35:00|444.06|440.06|441.33|437.33|444.06|440.06|441.33|437.33|571
1612428000000|2021-02-04 08:40:00|441.35|437.35|440.78|436.78|442.17|438.17|440.68|436.68|675
1612428300000|2021-02-04 08:45:00|440.74|436.74|440.31|436.31|440.95|436.95|439.74|435.74|609
1612428600000|2021-02-04 08:50:00|440.33|436.33|439.53|435.53|440.57|436.57|439.41|435.41|629
1612428900000|2021-02-04 08:55:00|439.52|435.52|433.88|429.88|440.05|436.05|433.11|429.11|841
1612429200000|2021-02-04 09:00:00|434.05|430.05|433.62|429.62|434.33|430.33|431.39|427.39|936
1612429500000|2021-02-04 09:05:00|433.54|429.54|427.62|423.62|433.76|429.76|427.59|423.59|967
1612429800000|2021-02-04 09:10:00|427.64|423.64|429.52|425.52|430.01|426.01|423.85|419.85|930
1612430100000|2021-02-04 09:15:00|429.53|425.53|427.22|423.22|429.81|425.81|426.82|422.82|1000
1612430400000|2021-02-04 09:20:00|427.21|423.21|428.35|424.35|429.02|425.02|426.63|422.63|1001
1612430700000|2021-02-04 09:25:00|428.61|424.61|425.57|421.57|428.61|424.61|425.18|421.18|865
1612431000000|2021-02-04 09:30:00|425.61|421.61|426.33|422.33|426.41|422.41|424.7|420.7|885
1612431300000|2021-02-04 09:35:00|426.36|422.36|425.83|421.83|427.43|423.43|425.68|421.68|699
1612431600000|2021-02-04 09:40:00|425.84|421.84|425.86|421.86|426.22|422.22|425.56|421.56|602
1612431900000|2021-02-04 09:45:00|425.85|421.85|427.63|423.63|428.12|424.12|424.82|420.82|744
1612432200000|2021-02-04 09:50:00|427.64|423.64|428.52|424.52|428.78|424.78|427.54|423.54|484
1612432500000|2021-02-04 09:55:00|428.53|424.53|429.94|425.94|429.96|425.96|428.27|424.27|538
1612432800000|2021-02-04 10:00:00|429.96|425.96|428.97|424.97|430.19|426.19|428.97|424.97|679
1612433100000|2021-02-04 10:05:00|428.98|424.98|429.31|425.31|429.48|425.48|428.64|424.64|621
1612433400000|2021-02-04 10:10:00|429.34|425.34|430.09|426.09|430.18|426.18|428.83|424.83|423
1612433700000|2021-02-04 10:15:00|430.08|426.08|431.03|427.03|431.06|427.06|430.08|426.08|472
1612434000000|2021-02-04 10:20:00|431.04|427.04|429.62|425.62|431.11|427.11|429.25|425.25|648
1612434300000|2021-02-04 10:25:00|429.63|425.63|430.49|426.49|430.6|426.6|429.53|425.53|654
1612434600000|2021-02-04 10:30:00|430.48|426.48|429.52|425.52|430.61|426.61|429.38|425.38|510
1612434900000|2021-02-04 10:35:00|429.54|425.54|429.91|425.91|430.23|426.23|429.13|425.13|516
1612435200000|2021-02-04 10:40:00|429.93|425.93|430.37|426.37|430.55|426.55|429.18|425.18|572
1612435500000|2021-02-04 10:45:00|430.39|426.39|430.44|426.44|430.67|426.67|430.14|426.14|435
1612435800000|2021-02-04 10:50:00|430.43|426.43|430.87|426.87|431.32|427.32|429.66|425.66|662
1612436100000|2021-02-04 10:55:00|430.83|426.83|430.53|426.53|431.15|427.15|430.48|426.48|613
1612436400000|2021-02-04 11:00:00|430.55|426.55|429.99|425.99|430.55|426.55|428.59|424.59|790
1612436700000|2021-02-04 11:05:00|429.98|425.98|428.48|424.48|430.1|426.1|428.46|424.46|721
1612437000000|2021-02-04 11:10:00|428.49|424.49|428.21|424.21|428.52|424.52|428|424|771
1612437300000|2021-02-04 11:15:00|428.23|424.23|430.3|426.3|430.76|426.76|428.17|424.17|562
1612437600000|2021-02-04 11:20:00|430.29|426.29|431.12|427.12|431.2|427.2|430.28|426.28|469
1612437900000|2021-02-04 11:25:00|431.1|427.1|430.89|426.89|431.38|427.38|430.66|426.66|460
1612438200000|2021-02-04 11:30:00|430.91|426.91|430.42|426.42|431.36|427.36|429.91|425.91|308
1612438500000|2021-02-04 11:35:00|430.43|426.43|430.41|426.41|430.69|426.69|430.04|426.04|579
1612438800000|2021-02-04 11:40:00|430.39|426.39|429.98|425.98|430.44|426.44|429.81|425.81|472
1612439100000|2021-02-04 11:45:00|429.97|425.97|428.73|424.73|429.97|425.97|428.17|424.17|556
1612439400000|2021-02-04 11:50:00|428.72|424.72|429.22|425.22|429.48|425.48|428.72|424.72|639
1612439700000|2021-02-04 11:55:00|429.23|425.23|427.39|423.39|429.35|425.35|427.39|423.39|529
1612440000000|2021-02-04 12:00:00|427.38|423.38|428.43|424.43|428.51|424.51|426.33|422.33|686
1612440300000|2021-02-04 12:05:00|428.18|424.18|429.45|425.45|429.54|425.54|428.09|424.09|508
1612440600000|2021-02-04 12:10:00|429.47|425.47|428.28|424.28|429.49|425.49|428.28|424.28|517
1612440900000|2021-02-04 12:15:00|428.29|424.29|428|424|429.15|425.15|427.94|423.94|489
1612441200000|2021-02-04 12:20:00|428.01|424.01|428.93|424.93|429.02|425.02|427.94|423.94|531
1612441500000|2021-02-04 12:25:00|428.96|424.96|429.29|425.29|429.41|425.41|428.68|424.68|471
1612441800000|2021-02-04 12:30:00|429.3|425.3|428.36|424.36|429.34|425.34|427.54|423.54|534
1612442100000|2021-02-04 12:35:00|428.38|424.38|429.31|425.31|429.33|425.33|426.94|422.94|700
1612442400000|2021-02-04 12:40:00|429.32|425.32|428.63|424.63|429.51|425.51|428.38|424.38|576
1612442700000|2021-02-04 12:45:00|428.65|424.65|429.27|425.27|429.7|425.7|428.5|424.5|527
1612443000000|2021-02-04 12:50:00|429.26|425.26|429.91|425.91|430.43|426.43|429.18|425.18|540
1612443300000|2021-02-04 12:55:00|429.9|425.9|430.26|426.26|431.32|427.32|429.82|425.82|608
1612443600000|2021-02-04 13:00:00|430.25|426.25|430.24|426.24|431.09|427.09|429.61|425.61|655
1612443900000|2021-02-04 13:05:00|430.25|426.25|429.99|425.99|430.67|426.67|429.81|425.81|608
1612444200000|2021-02-04 13:10:00|430.1|426.1|430.06|426.06|430.53|426.53|429.95|425.95|522
1612444500000|2021-02-04 13:15:00|430.05|426.05|430.18|426.18|430.2|426.2|429.6|425.6|584
1612444800000|2021-02-04 13:20:00|430.19|426.19|429.81|425.81|430.23|426.23|429.46|425.46|554
1612445100000|2021-02-04 13:25:00|429.8|425.8|429.48|425.48|429.84|425.84|429.32|425.32|181
1612445400000|2021-02-04 13:30:00|429.4|425.4|429.21|425.21|429.49|425.49|428.86|424.86|536
1612445700000|2021-02-04 13:35:00|429.22|425.22|429.72|425.72|429.74|425.74|429.08|425.08|565
1612446000000|2021-02-04 13:40:00|429.7|425.7|431.04|427.04|431.19|427.19|429.65|425.65|565
1612446300000|2021-02-04 13:45:00|431.02|427.02|430.26|426.26|431.04|427.04|430.01|426.01|535
1612446600000|2021-02-04 13:50:00|430.25|426.25|430.94|426.94|430.99|426.99|430.25|426.25|544
1612446900000|2021-02-04 13:55:00|430.93|426.93|430.72|426.72|431.08|427.08|430.58|426.58|513
1612447200000|2021-02-04 14:00:00|430.71|426.71|430.36|426.36|430.76|426.76|429.86|425.86|493
1612447500000|2021-02-04 14:05:00|430.35|426.35|430.37|426.37|430.59|426.59|430.13|426.13|490
1612447800000|2021-02-04 14:10:00|430.38|426.38|430.79|426.79|430.86|426.86|430.35|426.35|418
1612448100000|2021-02-04 14:15:00|430.83|426.83|431.22|427.22|431.35|427.35|430.8|426.8|491
1612448400000|2021-02-04 14:20:00|431.27|427.27|430.09|426.09|431.55|427.55|430|426|439
1612448700000|2021-02-04 14:25:00|430.1|426.1|430.76|426.76|431.31|427.31|430.06|426.06|494
1612449000000|2021-02-04 14:30:00|430.77|426.77|430.17|426.17|430.95|426.95|430.11|426.11|452
1612449300000|2021-02-04 14:35:00|430.15|426.15|428.64|424.64|430.23|426.23|428.63|424.63|458
1612449600000|2021-02-04 14:40:00|428.57|424.57|427.86|423.86|428.66|424.66|427.45|423.45|577
1612449900000|2021-02-04 14:45:00|427.84|423.84|424.78|420.78|428.1|424.1|424.76|420.76|738
1612450200000|2021-02-04 14:50:00|424.77|420.77|423.7|419.7|425.01|421.01|423.54|419.54|763
1612450500000|2021-02-04 14:55:00|423.67|419.67|421.71|417.71|424.28|420.28|421.36|417.36|783
1612450800000|2021-02-04 15:00:00|421.69|417.69|422.96|418.96|423.94|419.94|420.86|416.86|828
1612451100000|2021-02-04 15:05:00|422.92|418.92|421.29|417.29|423.33|419.33|420.82|416.82|726
1612451400000|2021-02-04 15:10:00|421.28|417.28|419.47|415.47|421.28|417.28|419.28|415.28|827
1612451700000|2021-02-04 15:15:00|419.46|415.46|418.94|414.94|420.97|416.97|418.89|414.89|804
1612452000000|2021-02-04 15:20:00|418.92|414.92|417.66|413.66|418.93|414.93|415.43|411.43|879
1612452300000|2021-02-04 15:25:00|417.65|413.65|419.16|415.16|419.62|415.62|417.28|413.28|835
1612452600000|2021-02-04 15:30:00|419.15|415.15|419.71|415.71|420.13|416.13|418.77|414.77|648
1612452900000|2021-02-04 15:35:00|419.72|415.72|420.83|416.83|421.17|417.17|419.69|415.69|792
1612453200000|2021-02-04 15:40:00|420.82|416.82|420.92|416.92|421.29|417.29|420.67|416.67|603
1612453500000|2021-02-04 15:45:00|420.88|416.88|420.15|416.15|420.9|416.9|419.91|415.91|630
1612453800000|2021-02-04 15:50:00|420.16|416.16|421.32|417.32|421.59|417.59|420.14|416.14|661
1612454100000|2021-02-04 15:55:00|421.31|417.31|420.56|416.56|421.88|417.88|420.46|416.46|606
1612454400000|2021-02-04 16:00:00|420.55|416.55|420.4|416.4|420.93|416.93|418.87|414.87|841
1612454700000|2021-02-04 16:05:00|420.39|416.39|419.5|415.5|420.45|416.45|418.39|414.39|795
1612455000000|2021-02-04 16:10:00|419.51|415.51|419.71|415.71|420.12|416.12|418.1|414.1|759
1612455300000|2021-02-04 16:15:00|419.7|415.7|421.72|417.72|421.9|417.9|419.1|415.1|674
1612455600000|2021-02-04 16:20:00|421.71|417.71|421.82|417.82|421.91|417.91|421.33|417.33|567
1612455900000|2021-02-04 16:25:00|421.83|417.83|422.01|418.01|422.1|418.1|421.48|417.48|530
1612456200000|2021-02-04 16:30:00|422.04|418.04|422.52|418.52|422.84|418.84|421.98|417.98|679
1612456500000|2021-02-04 16:35:00|422.51|418.51|423.05|419.05|423.19|419.19|422.4|418.4|587
1612456800000|2021-02-04 16:40:00|423.04|419.04|423.45|419.45|423.76|419.76|422.98|418.98|527
1612457100000|2021-02-04 16:45:00|423.47|419.47|424.28|420.28|424.29|420.29|423.35|419.35|507
1612457400000|2021-02-04 16:50:00|424.27|420.27|425.19|421.19|425.26|421.26|424.27|420.27|611
1612457700000|2021-02-04 16:55:00|425.22|421.22|425.64|421.64|425.75|421.75|425|421|509
1612458000000|2021-02-04 17:00:00|425.68|421.68|426.29|422.29|426.75|422.75|425.37|421.37|539
1612458300000|2021-02-04 17:05:00|426.3|422.3|426.53|422.53|427.19|423.19|425.69|421.69|688
1612458600000|2021-02-04 17:10:00|426.52|422.52|426.01|422.01|426.61|422.61|425.82|421.82|607
1612458900000|2021-02-04 17:15:00|426|422|425.87|421.87|426.31|422.31|425.71|421.71|581
1612459200000|2021-02-04 17:20:00|425.86|421.86|426.65|422.65|427.11|423.11|425.86|421.86|562
1612459500000|2021-02-04 17:25:00|426.61|422.61|425.28|421.28|426.78|422.78|425.15|421.15|653
1612459800000|2021-02-04 17:30:00|425.27|421.27|425.59|421.59|425.8|421.8|425.23|421.23|643
1612460100000|2021-02-04 17:35:00|425.57|421.57|425.5|421.5|426.28|422.28|425.16|421.16|473
1612460400000|2021-02-04 17:40:00|425.39|421.39|425.89|421.89|425.99|421.99|425.32|421.32|283
1612460700000|2021-02-04 17:45:00|425.87|421.87|423.3|419.3|425.92|421.92|422.86|418.86|456
1612461000000|2021-02-04 17:50:00|423.29|419.29|424.3|420.3|424.48|420.48|423.29|419.29|362
1612461300000|2021-02-04 17:55:00|424|420|424.55|420.55|424.62|420.62|423.38|419.38|559
1612461600000|2021-02-04 18:00:00|424.54|420.54|425.26|421.26|425.46|421.46|423.51|419.51|674
1612461900000|2021-02-04 18:05:00|425.27|421.27|423.67|419.67|425.27|421.27|423.4|419.4|580
1612462200000|2021-02-04 18:10:00|423.66|419.66|424.14|420.14|424.44|420.44|423.66|419.66|531
1612462500000|2021-02-04 18:15:00|424.15|420.15|426.42|422.42|426.42|422.42|424.04|420.04|674
1612462800000|2021-02-04 18:20:00|426.41|422.41|427.32|423.32|427.36|423.36|426.25|422.25|660
1612463100000|2021-02-04 18:25:00|427.34|423.34|427.41|423.41|427.59|423.59|426.85|422.85|513
1612463400000|2021-02-04 18:30:00|427.42|423.42|427.01|423.01|427.51|423.51|426.64|422.64|545
1612463700000|2021-02-04 18:35:00|427|423|427.31|423.31|427.43|423.43|426.49|422.49|635
1612464000000|2021-02-04 18:40:00|427.3|423.3|426.63|422.63|427.36|423.36|426.5|422.5|501
1612464300000|2021-02-04 18:45:00|426.62|422.62|425.49|421.49|426.72|422.72|425.21|421.21|565
1612464600000|2021-02-04 18:50:00|425.46|421.46|425.72|421.72|426.12|422.12|425.01|421.01|558
1612464900000|2021-02-04 18:55:00|425.71|421.71|425.9|421.9|426.3|422.3|425.56|421.56|579
1612465200000|2021-02-04 19:00:00|425.91|421.91|427.23|423.23|427.45|423.45|425.9|421.9|573
1612465500000|2021-02-04 19:05:00|427.26|423.26|426.39|422.39|427.59|423.59|426.13|422.13|524
1612465800000|2021-02-04 19:10:00|426.38|422.38|425.24|421.24|426.74|422.74|425.14|421.14|670
1612466100000|2021-02-04 19:15:00|425.28|421.28|425.28|421.28|426.4|422.4|425.12|421.12|575
1612466400000|2021-02-04 19:20:00|425.29|421.29|426.28|422.28|426.55|422.55|425.29|421.29|492
1612466700000|2021-02-04 19:25:00|426.26|422.26|426.43|422.43|426.66|422.66|426.08|422.08|446
1612467000000|2021-02-04 19:30:00|426.44|422.44|425.92|421.92|426.45|422.45|425.81|421.81|481
1612467300000|2021-02-04 19:35:00|425.93|421.93|424.56|420.56|426.73|422.73|424.51|420.51|576
1612467600000|2021-02-04 19:40:00|424.55|420.55|425.34|421.34|425.38|421.38|424.55|420.55|572
1612467900000|2021-02-04 19:45:00|425.33|421.33|425.62|421.62|425.63|421.63|424.84|420.84|435
1612468200000|2021-02-04 19:50:00|425.63|421.63|426.02|422.02|426.09|422.09|425.47|421.47|476
1612468500000|2021-02-04 19:55:00|426.06|422.06|426.99|422.99|427.02|423.02|426.06|422.06|602
1612468800000|2021-02-04 20:00:00|427|423|427.84|423.84|427.87|423.87|426.98|422.98|453
1612469100000|2021-02-04 20:05:00|427.85|423.85|428.58|424.58|428.72|424.72|427.74|423.74|504
1612469400000|2021-02-04 20:10:00|428.57|424.57|428.47|424.47|428.73|424.73|428.12|424.12|521
1612469700000|2021-02-04 20:15:00|428.45|424.45|428.02|424.02|428.47|424.47|427.77|423.77|591
1612470000000|2021-02-04 20:20:00|428.05|424.05|427.48|423.48|428.13|424.13|427.4|423.4|508
1612470300000|2021-02-04 20:25:00|427.46|423.46|427.04|423.04|427.48|423.48|426.85|422.85|545
1612470600000|2021-02-04 20:30:00|427.03|423.03|427.03|423.03|427.4|423.4|426.57|422.57|515
1612470900000|2021-02-04 20:35:00|427.04|423.04|426.96|422.96|427.21|423.21|426.65|422.65|373
1612471200000|2021-02-04 20:40:00|426.98|422.98|426.5|422.5|426.98|422.98|426.43|422.43|497
1612471500000|2021-02-04 20:45:00|426.51|422.51|426.59|422.59|427.32|423.32|426.11|422.11|586
1612471800000|2021-02-04 20:50:00|426.6|422.6|427.04|423.04|427.1|423.1|426.38|422.38|478
1612472100000|2021-02-04 20:55:00|427.06|423.06|427.44|423.44|427.48|423.48|426.72|422.72|588
1612472400000|2021-02-04 21:00:00|427.36|423.36|428.68|424.68|429.18|425.18|427.36|423.36|493
1612472700000|2021-02-04 21:05:00|428.67|424.67|428.65|424.65|428.88|424.88|427.81|423.81|653
1612473000000|2021-02-04 21:10:00|428.64|424.64|428.98|424.98|429.05|425.05|427.5|423.5|502
1612473300000|2021-02-04 21:15:00|428.97|424.97|429.21|425.21|429.31|425.31|428.41|424.41|586
1612473600000|2021-02-04 21:20:00|429.19|425.19|428.69|424.69|429.36|425.36|428.19|424.19|544
1612473900000|2021-02-04 21:25:00|428.66|424.66|428.23|424.23|429.04|425.04|427.94|423.94|602
1612474200000|2021-02-04 21:30:00|428.2|424.2|428.88|424.88|429.18|425.18|428.15|424.15|598
1612474500000|2021-02-04 21:35:00|428.89|424.89|429.1|425.1|429.39|425.39|428.74|424.74|499
1612474800000|2021-02-04 21:40:00|429.07|425.07|429.37|425.37|429.39|425.39|428.68|424.68|477
1612475100000|2021-02-04 21:45:00|429.38|425.38|429.9|425.9|430.36|426.36|429.38|425.38|481
1612475400000|2021-02-04 21:50:00|429.89|425.89|430.19|426.19|430.85|426.85|429.89|425.89|366
1612475700000|2021-02-04 21:55:00|430.18|426.18|431.05|427.05|431.09|427.09|429.9|425.9|497
1612476000000|2021-02-04 22:00:00|431.06|427.06|430.35|426.35|431.12|427.12|430.21|426.21|449
1612476300000|2021-02-04 22:05:00|430.34|426.34|430.02|426.02|430.35|426.35|429.87|425.87|383
1612476600000|2021-02-04 22:10:00|430.01|426.01|427.5|423.5|430.03|426.03|427.5|423.5|501
1612476900000|2021-02-04 22:15:00|427.53|423.53|427.13|423.13|427.67|423.67|426.67|422.67|513
1612477200000|2021-02-04 22:20:00|427.12|423.12|425.36|421.36|427.14|423.14|425.33|421.33|429
1612477500000|2021-02-04 22:25:00|425.35|421.35|425.64|421.64|425.68|421.68|424.64|420.64|448
1612477800000|2021-02-04 22:30:00|425.63|421.63|424.9|420.9|425.79|421.79|424.23|420.23|492
1612478100000|2021-02-04 22:35:00|424.91|420.91|425.85|421.85|425.91|421.91|424.91|420.91|397
1612478400000|2021-02-04 22:40:00|425.84|421.84|426.5|422.5|426.5|422.5|425.6|421.6|286
1612478700000|2021-02-04 22:45:00|426.49|422.49|425.71|421.71|426.5|422.5|425.13|421.13|564
1612479000000|2021-02-04 22:50:00|425.72|421.72|426.72|422.72|426.73|422.73|425.72|421.72|408
1612479300000|2021-02-04 22:55:00|426.71|422.71|426.68|422.68|426.75|422.75|426.1|422.1|461
1612479600000|2021-02-04 23:00:00|426.67|422.67|428.53|424.53|428.53|424.53|426.6|422.6|339
1612479900000|2021-02-04 23:05:00|428.54|424.54|428.45|424.45|428.87|424.87|428.17|424.17|445
1612480200000|2021-02-04 23:10:00|428.46|424.46|428.31|424.31|429.61|425.61|427.44|423.44|718
1612480500000|2021-02-04 23:15:00|428.3|424.3|429.3|425.3|429.5|425.5|427.75|423.75|725
1612480800000|2021-02-04 23:20:00|429.29|425.29|429.06|425.06|429.5|425.5|428.58|424.58|619
1612481100000|2021-02-04 23:25:00|429.08|425.08|429.04|425.04|429.26|425.26|428.65|424.65|550
1612481400000|2021-02-04 23:30:00|429.05|425.05|428.13|424.13|429.16|425.16|427.66|423.66|615
1612481700000|2021-02-04 23:35:00|428.14|424.14|425.77|421.77|428.22|424.22|425.77|421.77|693
1612482000000|2021-02-04 23:40:00|425.75|421.75|425.66|421.66|426.57|422.57|425.34|421.34|771
1612482300000|2021-02-04 23:45:00|425.68|421.68|423.5|419.5|425.78|421.78|423.11|419.11|697
1612482600000|2021-02-04 23:50:00|423.52|419.52|423.98|419.98|424.54|420.54|423.2|419.2|731
1612482900000|2021-02-04 23:55:00|423.96|419.96|423.67|419.67|424.19|420.19|423.26|419.26|606
1612483200000|2021-02-05 00:00:00|423.64|419.64|423.35|419.35|425.17|421.17|421.77|417.77|737
1612483500000|2021-02-05 00:05:00|423.3|419.3|420.85|416.85|423.76|419.76|420.85|416.85|726
1612483800000|2021-02-05 00:10:00|420.84|416.84|422.89|418.89|422.89|418.89|420.15|416.15|756
1612484100000|2021-02-05 00:15:00|422.9|418.9|424.09|420.09|424.32|420.32|422.52|418.52|660
1612484400000|2021-02-05 00:20:00|424.08|420.08|425.48|421.48|425.55|421.55|423.52|419.52|608
1612484700000|2021-02-05 00:25:00|425.55|421.55|426.27|422.27|426.69|422.69|425.46|421.46|660
1612485000000|2021-02-05 00:30:00|426.28|422.28|428.02|424.02|428.54|424.54|426.28|422.28|686
1612485300000|2021-02-05 00:35:00|428.04|424.04|428.08|424.08|428.19|424.19|427.52|423.52|672
1612485600000|2021-02-05 00:40:00|428.06|424.06|427.97|423.97|428.3|424.3|427.67|423.67|595
1612485900000|2021-02-05 00:45:00|427.99|423.99|428.15|424.15|428.34|424.34|427.63|423.63|520
1612486200000|2021-02-05 00:50:00|428.12|424.12|428.32|424.32|428.52|424.52|428.12|424.12|466
1612486500000|2021-02-05 00:55:00|428.3|424.3|427.47|423.47|428.34|424.34|427.01|423.01|527
1612486800000|2021-02-05 01:00:00|427.46|423.46|428.57|424.57|428.6|424.6|427.15|423.15|599
1612487100000|2021-02-05 01:05:00|428.59|424.59|429.64|425.64|430.1|426.1|428.58|424.58|438
1612487400000|2021-02-05 01:10:00|429.65|425.65|430.3|426.3|430.43|426.43|429.54|425.54|518
1612487700000|2021-02-05 01:15:00|430.31|426.31|430.59|426.59|430.77|426.77|430.26|426.26|485
1612488000000|2021-02-05 01:20:00|430.61|426.61|431.74|427.74|431.94|427.94|430.58|426.58|512
1612488300000|2021-02-05 01:25:00|431.73|427.73|430.83|426.83|431.76|427.76|430.74|426.74|500
1612488600000|2021-02-05 01:30:00|430.84|426.84|430.79|426.79|431.11|427.11|430.7|426.7|644
1612488900000|2021-02-05 01:35:00|430.78|426.78|430.46|426.46|431|427|430.39|426.39|510
1612489200000|2021-02-05 01:40:00|430.47|426.47|429.17|425.17|430.55|426.55|429.06|425.06|480
1612489500000|2021-02-05 01:45:00|429.16|425.16|427.59|423.59|429.17|425.17|427.54|423.54|474
1612489800000|2021-02-05 01:50:00|427.6|423.6|427.98|423.98|428.29|424.29|427.21|423.21|563
1612490100000|2021-02-05 01:55:00|427.97|423.97|426.65|422.65|428.18|424.18|426.56|422.56|571
1612490400000|2021-02-05 02:00:00|426.7|422.7|427.87|423.87|428.4|424.4|426.63|422.63|794
1612490700000|2021-02-05 02:05:00|427.84|423.84|429.35|425.35|429.54|425.54|427.81|423.81|716
1612491000000|2021-02-05 02:10:00|429.37|425.37|429.9|425.9|430.7|426.7|429.11|425.11|778
1612491300000|2021-02-05 02:15:00|429.89|425.89|428.04|424.04|429.89|425.89|428.04|424.04|527
1612491600000|2021-02-05 02:20:00|428.06|424.06|429.16|425.16|429.47|425.47|427.58|423.58|805
1612491900000|2021-02-05 02:25:00|429.19|425.19|428.55|424.55|429.19|425.19|428.07|424.07|672
1612492200000|2021-02-05 02:30:00|428.53|424.53|427.82|423.82|428.79|424.79|427.66|423.66|661
1612492500000|2021-02-05 02:35:00|427.83|423.83|428.76|424.76|428.94|424.94|427.53|423.53|576
1612492800000|2021-02-05 02:40:00|428.78|424.78|429.04|425.04|429.26|425.26|428.69|424.69|586
1612493100000|2021-02-05 02:45:00|429.05|425.05|429.01|425.01|429.43|425.43|428.8|424.8|508
1612493400000|2021-02-05 02:50:00|429.02|425.02|427.61|423.61|429.02|425.02|427.47|423.47|621
1612493700000|2021-02-05 02:55:00|427.62|423.62|429.83|425.83|429.84|425.84|426.95|422.95|662
1612494000000|2021-02-05 03:00:00|429.85|425.85|430.15|426.15|430.17|426.17|429.59|425.59|507
1612494300000|2021-02-05 03:05:00|430.16|426.16|430.19|426.19|430.4|426.4|429.64|425.64|641
1612494600000|2021-02-05 03:10:00|430.21|426.21|432.69|428.69|432.7|428.7|430.07|426.07|719
1612494900000|2021-02-05 03:15:00|432.7|428.7|433.28|429.28|434.08|430.08|432.43|428.43|757
1612495200000|2021-02-05 03:20:00|433.29|429.29|433.19|429.19|433.64|429.64|432.83|428.83|645
1612495500000|2021-02-05 03:25:00|433.18|429.18|432.52|428.52|433.52|429.52|432.49|428.49|656
1612495800000|2021-02-05 03:30:00|432.51|428.51|432.21|428.21|432.74|428.74|432.21|428.21|691
1612496100000|2021-02-05 03:35:00|432.18|428.18|432.31|428.31|432.46|428.46|431.97|427.97|515
1612496400000|2021-02-05 03:40:00|432.36|428.36|432.27|428.27|432.53|428.53|432.08|428.08|308
1612496700000|2021-02-05 03:45:00|432.26|428.26|431.97|427.97|432.27|428.27|431.53|427.53|562
1612497000000|2021-02-05 03:50:00|431.98|427.98|431.24|427.24|432.14|428.14|431.22|427.22|400
1612497300000|2021-02-05 03:55:00|431.23|427.23|431.94|427.94|431.96|427.96|431.23|427.23|312
1612497600000|2021-02-05 04:00:00|431.95|427.95|430.81|426.81|431.99|427.99|430.62|426.62|497
1612497900000|2021-02-05 04:05:00|430.82|426.82|430.8|426.8|430.93|426.93|430.57|426.57|427
1612498200000|2021-02-05 04:10:00|430.81|426.81|430.62|426.62|430.82|426.82|430.48|426.48|479
1612498500000|2021-02-05 04:15:00|430.63|426.63|429.53|425.53|431.27|427.27|429.34|425.34|555
1612498800000|2021-02-05 04:20:00|429.54|425.54|430.09|426.09|430.15|426.15|429.15|425.15|649
1612499100000|2021-02-05 04:25:00|430.1|426.1|430.92|426.92|431.61|427.61|429.74|425.74|449
1612499400000|2021-02-05 04:30:00|430.87|426.87|430.93|426.93|431.33|427.33|430.22|426.22|554
1612499700000|2021-02-05 04:35:00|430.97|426.97|429.83|425.83|430.97|426.97|429.61|425.61|546
1612500000000|2021-02-05 04:40:00|429.84|425.84|430.23|426.23|430.36|426.36|429.57|425.57|683
1612500300000|2021-02-05 04:45:00|430.24|426.24|430.22|426.22|430.28|426.28|429.85|425.85|578
1612500600000|2021-02-05 04:50:00|430.23|426.23|430.94|426.94|431.32|427.32|430.16|426.16|422
1612500900000|2021-02-05 04:55:00|430.98|426.98|430.39|426.39|430.98|426.98|430.08|426.08|545
1612501200000|2021-02-05 05:00:00|430.4|426.4|431.32|427.32|431.33|427.33|430.27|426.27|495
1612501500000|2021-02-05 05:05:00|431.31|427.31|431.51|427.51|431.76|427.76|430.63|426.63|488
1612501800000|2021-02-05 05:10:00|431.52|427.52|431.18|427.18|431.55|427.55|431.07|427.07|562
1612502100000|2021-02-05 05:15:00|431.19|427.19|430.64|426.64|431.32|427.32|430.61|426.61|395
1612502400000|2021-02-05 05:20:00|430.63|426.63|429.31|425.31|430.69|426.69|429.2|425.2|511
1612502700000|2021-02-05 05:25:00|429.3|425.3|429.65|425.65|429.69|425.69|429.05|425.05|588
1612503000000|2021-02-05 05:30:00|429.64|425.64|430.87|426.87|431.5|427.5|429.55|425.55|604
1612503300000|2021-02-05 05:35:00|430.89|426.89|431.03|427.03|431.2|427.2|430.71|426.71|511
1612503600000|2021-02-05 05:40:00|431.05|427.05|430.54|426.54|431.06|427.06|430.53|426.53|445
1612503900000|2021-02-05 05:45:00|430.53|426.53|430.64|426.64|430.89|426.89|430.49|426.49|429
1612504200000|2021-02-05 05:50:00|430.63|426.63|430.82|426.82|431|427|430.63|426.63|531
1612504500000|2021-02-05 05:55:00|430.81|426.81|430.36|426.36|431.13|427.13|430.33|426.33|428
1612504800000|2021-02-05 06:00:00|430.37|426.37|429.91|425.91|430.6|426.6|429.88|425.88|648
1612505100000|2021-02-05 06:05:00|429.93|425.93|430.9|426.9|430.95|426.95|429.87|425.87|604
1612505400000|2021-02-05 06:10:00|430.86|426.86|431.59|427.59|431.75|427.75|430.76|426.76|555
1612505700000|2021-02-05 06:15:00|431.58|427.58|431.8|427.8|431.94|427.94|431.43|427.43|479
1612506000000|2021-02-05 06:20:00|431.78|427.78|433.57|429.57|433.58|429.58|431.75|427.75|519
1612506300000|2021-02-05 06:25:00|433.56|429.56|435.21|431.21|435.6|431.6|433.55|429.55|655
1612506600000|2021-02-05 06:30:00|435.2|431.2|435.26|431.26|436.4|432.4|434.94|430.94|629
1612506900000|2021-02-05 06:35:00|435.3|431.3|435|431|435.35|431.35|434.65|430.65|647
1612507200000|2021-02-05 06:40:00|435.02|431.02|434.3|430.3|435.1|431.1|433.96|429.96|690
1612507500000|2021-02-05 06:45:00|434.31|430.31|433.83|429.83|434.58|430.58|433.8|429.8|588
1612507800000|2021-02-05 06:50:00|433.82|429.82|433.57|429.57|434.22|430.22|433.45|429.45|551
1612508100000|2021-02-05 06:55:00|433.59|429.59|433.58|429.58|434.53|430.53|433.55|429.55|460
1612508400000|2021-02-05 07:00:00|433.59|429.59|433.92|429.92|434.53|430.53|433.59|429.59|297
1612508700000|2021-02-05 07:05:00|433.9|429.9|433.57|429.57|433.92|429.92|433.23|429.23|220
1612509000000|2021-02-05 07:10:00|433.58|429.58|433.74|429.74|434.07|430.07|433.51|429.51|240
1612509300000|2021-02-05 07:15:00|433.73|429.73|434.09|430.09|434.54|430.54|433.64|429.64|275
1612509600000|2021-02-05 07:20:00|434.1|430.1|435.34|431.34|435.34|431.34|434.09|430.09|372
1612509900000|2021-02-05 07:25:00|435.33|431.33|435.56|431.56|435.69|431.69|435.07|431.07|409
1612510200000|2021-02-05 07:30:00|435.57|431.57|434.62|430.62|435.73|431.73|434.52|430.52|467
1612510500000|2021-02-05 07:35:00|434.56|430.56|435|431|435.1|431.1|434.56|430.56|237
1612510800000|2021-02-05 07:40:00|434.99|430.99|437.48|433.48|437.55|433.55|434.5|430.5|362
1612511100000|2021-02-05 07:45:00|437.51|433.51|436.49|432.49|437.58|433.58|436.12|432.12|368
1612511400000|2021-02-05 07:50:00|436.5|432.5|437.83|433.83|437.85|433.85|436.45|432.45|213
1612511700000|2021-02-05 07:55:00|437.84|433.84|438.41|434.41|438.42|434.42|437.06|433.06|259
1612512000000|2021-02-05 08:00:00|438.42|434.42|438.2|434.2|439.53|435.53|437.84|433.84|394
1612512300000|2021-02-05 08:05:00|438.16|434.16|439.61|435.61|439.61|435.61|438.12|434.12|229
1612512600000|2021-02-05 08:10:00|439.59|435.59|439.61|435.61|439.66|435.66|438.99|434.99|220
1612512900000|2021-02-05 08:15:00|439.64|435.64|437.94|433.94|439.64|435.64|437.89|433.89|291
1612513200000|2021-02-05 08:20:00|437.93|433.93|435.7|431.7|438.03|434.03|435.6|431.6|412
1612513500000|2021-02-05 08:25:00|435.65|431.65|435.67|431.67|436.48|432.48|434.82|430.82|502
1612513800000|2021-02-05 08:30:00|435.68|431.68|435.52|431.52|436.21|432.21|435.45|431.45|326
1612514100000|2021-02-05 08:35:00|435.51|431.51|436.2|432.2|436.43|432.43|435.46|431.46|306
1612514400000|2021-02-05 08:40:00|436.22|432.22|436.35|432.35|436.68|432.68|436.12|432.12|249
1612514700000|2021-02-05 08:45:00|436.36|432.36|437.28|433.28|437.47|433.47|436.35|432.35|285
1612515000000|2021-02-05 08:50:00|437.27|433.27|437.69|433.69|437.78|433.78|437.08|433.08|205
1612515300000|2021-02-05 08:55:00|437.72|433.72|438.21|434.21|438.37|434.37|437.46|433.46|236
1612515600000|2021-02-05 09:00:00|438.22|434.22|438.08|434.08|438.76|434.76|437.94|433.94|310
1612515900000|2021-02-05 09:05:00|438.21|434.21|439.84|435.84|439.88|435.88|438.17|434.17|347
1612516200000|2021-02-05 09:10:00|439.86|435.86|439.69|435.69|440.02|436.02|439.18|435.18|320
1612516500000|2021-02-05 09:15:00|439.7|435.7|440|436|440.3|436.3|439.42|435.42|385
1612516800000|2021-02-05 09:20:00|440.01|436.01|438.56|434.56|440.43|436.43|437.72|433.72|391
1612517100000|2021-02-05 09:25:00|438.55|434.55|438.61|434.61|439.19|435.19|438.31|434.31|295
1612517400000|2021-02-05 09:30:00|438.62|434.62|438.5|434.5|438.76|434.76|438.05|434.05|262
1612517700000|2021-02-05 09:35:00|438.51|434.51|437.53|433.53|438.57|434.57|437.24|433.24|192
1612518000000|2021-02-05 09:40:00|437.51|433.51|436.89|432.89|437.55|433.55|436.44|432.44|281
1612518300000|2021-02-05 09:45:00|436.87|432.87|436.61|432.61|437.2|433.2|436.46|432.46|185
1612518600000|2021-02-05 09:50:00|436.68|432.68|436.04|432.04|436.75|432.75|435.91|431.91|271
1612518900000|2021-02-05 09:55:00|436.03|432.03|434.08|430.08|436.23|432.23|433.85|429.85|477
1612519200000|2021-02-05 10:00:00|434.03|430.03|434.86|430.86|434.9|430.9|432.61|428.61|459
1612519500000|2021-02-05 10:05:00|434.87|430.87|435.28|431.28|435.44|431.44|434.71|430.71|284
1612519800000|2021-02-05 10:10:00|435.32|431.32|435.57|431.57|435.89|431.89|434.98|430.98|273
1612520100000|2021-02-05 10:15:00|435.59|431.59|437.74|433.74|438.29|434.29|435.59|431.59|421
1612520400000|2021-02-05 10:20:00|437.75|433.75|437.52|433.52|438.64|434.64|437.18|433.18|454
1612520700000|2021-02-05 10:25:00|437.53|433.53|437.43|433.43|437.6|433.6|436.53|432.53|381
1612521000000|2021-02-05 10:30:00|437.44|433.44|437.58|433.58|438.19|434.19|436.5|432.5|456
1612521300000|2021-02-05 10:35:00|437.57|433.57|436.85|432.85|437.76|433.76|436.7|432.7|334
1612521600000|2021-02-05 10:40:00|436.92|432.92|437.83|433.83|437.86|433.86|436.92|432.92|258
1612521900000|2021-02-05 10:45:00|437.81|433.81|437.39|433.39|437.81|433.81|437.03|433.03|320
1612522200000|2021-02-05 10:50:00|437.41|433.41|436.36|432.36|437.66|433.66|436.04|432.04|387
1612522500000|2021-02-05 10:55:00|436.43|432.43|436.76|432.76|436.95|432.95|436.41|432.41|256
1612522800000|2021-02-05 11:00:00|436.74|432.74|437.11|433.11|437.73|433.73|436.74|432.74|294
1612523100000|2021-02-05 11:05:00|437.1|433.1|437.08|433.08|437.48|433.48|436.65|432.65|665
1612523400000|2021-02-05 11:10:00|437.09|433.09|436.63|432.63|437.17|433.17|436.51|432.51|534
1612523700000|2021-02-05 11:15:00|436.61|432.61|437.01|433.01|437.31|433.31|436.6|432.6|636
1612524000000|2021-02-05 11:20:00|437.06|433.06|438.17|434.17|438.22|434.22|437.05|433.05|794
1612524300000|2021-02-05 11:25:00|438.19|434.19|438.72|434.72|438.74|434.74|438.14|434.14|771
1612524600000|2021-02-05 11:30:00|438.71|434.71|438.86|434.86|439.11|435.11|438.58|434.58|716
1612524900000|2021-02-05 11:35:00|438.87|434.87|440.67|436.67|440.73|436.73|438.87|434.87|650
1612525200000|2021-02-05 11:40:00|440.66|436.66|439.8|435.8|440.73|436.73|439.65|435.65|578
1612525500000|2021-02-05 11:45:00|439.78|435.78|439.67|435.67|440.49|436.49|439.63|435.63|530
1612525800000|2021-02-05 11:50:00|439.66|435.66|440.03|436.03|440.12|436.12|439.25|435.25|562
1612526100000|2021-02-05 11:55:00|440.04|436.04|440.17|436.17|440.4|436.4|439.9|435.9|352
1612526400000|2021-02-05 12:00:00|440.18|436.18|440.96|436.96|441.16|437.16|439.29|435.29|640
1612526700000|2021-02-05 12:05:00|441.14|437.14|439.48|435.48|441.6|437.6|439.4|435.4|711
1612527000000|2021-02-05 12:10:00|439.47|435.47|440.2|436.2|440.89|436.89|439.47|435.47|707
1612527300000|2021-02-05 12:15:00|440.27|436.27|440.55|436.55|441.05|437.05|439.85|435.85|576
1612527600000|2021-02-05 12:20:00|440.56|436.56|442.2|438.2|442.28|438.28|440.25|436.25|550
1612527900000|2021-02-05 12:25:00|442.21|438.21|441|437|443.59|439.59|440.96|436.96|726
1612528200000|2021-02-05 12:30:00|441.01|437.01|441.23|437.23|441.66|437.66|440.79|436.79|631
1612528500000|2021-02-05 12:35:00|441.26|437.26|441.49|437.49|441.72|437.72|440.53|436.53|629
1612528800000|2021-02-05 12:40:00|441.48|437.48|441.04|437.04|441.73|437.73|440.5|436.5|748
1612529100000|2021-02-05 12:45:00|441.06|437.06|440.45|436.45|441.6|437.6|440.31|436.31|793
1612529400000|2021-02-05 12:50:00|440.43|436.43|439.26|435.26|440.96|436.96|438.28|434.28|862
1612529700000|2021-02-05 12:55:00|439.28|435.28|438.52|434.52|439.28|435.28|438.14|434.14|708
1612530000000|2021-02-05 13:00:00|438.51|434.51|438.82|434.82|439.05|435.05|438.49|434.49|593
1612530300000|2021-02-05 13:05:00|438.8|434.8|438.97|434.97|439.3|435.3|438.57|434.57|568
1612530600000|2021-02-05 13:10:00|438.98|434.98|438.81|434.81|439.59|435.59|438.64|434.64|718
1612530900000|2021-02-05 13:15:00|438.85|434.85|438.3|434.3|439.31|435.31|438.07|434.07|670
1612531200000|2021-02-05 13:20:00|438.31|434.31|438.04|434.04|438.4|434.4|437.4|433.4|629
1612531500000|2021-02-05 13:25:00|438.03|434.03|438.79|434.79|438.86|434.86|437.72|433.72|615
1612531800000|2021-02-05 13:30:00|438.8|434.8|437.95|433.95|438.8|434.8|437.92|433.92|586
1612532100000|2021-02-05 13:35:00|437.96|433.96|437.69|433.69|438.17|434.17|437.6|433.6|583
1612532400000|2021-02-05 13:40:00|437.68|433.68|438.17|434.17|438.28|434.28|437.49|433.49|633
1612532700000|2021-02-05 13:45:00|438.16|434.16|440.48|436.48|440.61|436.61|438.15|434.15|717
1612533000000|2021-02-05 13:50:00|440.45|436.45|440.59|436.59|440.98|436.98|439.68|435.68|843
1612533300000|2021-02-05 13:55:00|440.6|436.6|441.67|437.67|441.8|437.8|440.12|436.12|756
1612533600000|2021-02-05 14:00:00|441.61|437.61|440.21|436.21|441.73|437.73|439.7|435.7|738
1612533900000|2021-02-05 14:05:00|440.2|436.2|441.15|437.15|441.45|437.45|440.11|436.11|738
1612534200000|2021-02-05 14:10:00|441.14|437.14|443.29|439.29|443.46|439.46|440.87|436.87|663
1612534500000|2021-02-05 14:15:00|443.31|439.31|442.55|438.55|443.38|439.38|441.1|437.1|765
1612534800000|2021-02-05 14:20:00|442.56|438.56|444|440|444.32|440.32|442.24|438.24|655
1612535100000|2021-02-05 14:25:00|443.94|439.94|443.11|439.11|444.28|440.28|442.61|438.61|572
1612535400000|2021-02-05 14:30:00|443.1|439.1|443.11|439.11|443.5|439.5|442.35|438.35|556
1612535700000|2021-02-05 14:35:00|443.13|439.13|442.95|438.95|443.31|439.31|442.39|438.39|505
1612536000000|2021-02-05 14:40:00|442.96|438.96|442.26|438.26|442.96|438.96|441.58|437.58|551
1612536300000|2021-02-05 14:45:00|442.44|438.44|442.33|438.33|442.86|438.86|442.1|438.1|254
1612536600000|2021-02-05 14:50:00|442.35|438.35|443.23|439.23|443.37|439.37|442.32|438.32|465
1612536900000|2021-02-05 14:55:00|443.25|439.25|442.09|438.09|443.25|439.25|441.83|437.83|309
1612537200000|2021-02-05 15:00:00|442.1|438.1|440.73|436.73|442.32|438.32|440.46|436.46|402
1612537500000|2021-02-05 15:05:00|440.68|436.68|438.74|434.74|440.79|436.79|438.74|434.74|506
1612537800000|2021-02-05 15:10:00|438.76|434.76|438.83|434.83|439.93|435.93|437.9|433.9|471
1612538100000|2021-02-05 15:15:00|438.64|434.64|440.08|436.08|440.22|436.22|438.6|434.6|212
1612538400000|2021-02-05 15:20:00|439.64|435.64|440.83|436.83|441.14|437.14|439.64|435.64|232
1612538700000|2021-02-05 15:25:00|440.69|436.69|441.14|437.14|441.52|437.52|440.66|436.66|340
1612539000000|2021-02-05 15:30:00|441.15|437.15|442.36|438.36|442.36|438.36|441.01|437.01|209
1612539300000|2021-02-05 15:35:00|442.39|438.39|442.78|438.78|442.96|438.96|441.87|437.87|288
1612539600000|2021-02-05 15:40:00|442.77|438.77|442.02|438.02|442.77|438.77|441.8|437.8|314
1612539900000|2021-02-05 15:45:00|442.03|438.03|441.08|437.08|442.08|438.08|440.87|436.87|248
1612540200000|2021-02-05 15:50:00|441.06|437.06|439.14|435.14|441.32|437.32|438.96|434.96|457
1612540500000|2021-02-05 15:55:00|439.15|435.15|439.51|435.51|439.67|435.67|438.9|434.9|404
1612540800000|2021-02-05 16:00:00|439.67|435.67|444.16|440.16|444.37|440.37|439.51|435.51|534
1612541100000|2021-02-05 16:05:00|444.3|440.3|444.4|440.4|444.85|440.85|443.84|439.84|436
1612541400000|2021-02-05 16:10:00|444.29|440.29|442.2|438.2|444.29|440.29|441.57|437.57|550
1612541700000|2021-02-05 16:15:00|442.19|438.19|441.12|437.12|442.38|438.38|440.77|436.77|595
1612542000000|2021-02-05 16:20:00|440.91|436.91|440.36|436.36|441.12|437.12|440|436|368
1612542300000|2021-02-05 16:25:00|440.35|436.35|439.35|435.35|440.56|436.56|439.3|435.3|354
1612542600000|2021-02-05 16:30:00|439.36|435.36|439.49|435.49|439.64|435.64|439.27|435.27|615
1612542900000|2021-02-05 16:35:00|439.55|435.55|437.63|433.63|439.65|435.65|437.38|433.38|505
1612543200000|2021-02-05 16:40:00|437.6|433.6|435.5|431.5|437.7|433.7|435.49|431.49|674
1612543500000|2021-02-05 16:45:00|435.51|431.51|435.67|431.67|436.06|432.06|435.23|431.23|761
1612543800000|2021-02-05 16:50:00|435.7|431.7|435.2|431.2|435.73|431.73|434.64|430.64|654
1612544100000|2021-02-05 16:55:00|435.21|431.21|434.69|430.69|435.33|431.33|431.98|427.98|723
1612544400000|2021-02-05 17:00:00|434.67|430.67|435.39|431.39|435.65|431.65|434.19|430.19|862
1612544700000|2021-02-05 17:05:00|435.38|431.38|435.78|431.78|435.99|431.99|434.16|430.16|822
1612545000000|2021-02-05 17:10:00|435.77|431.77|435.8|431.8|435.93|431.93|434.53|430.53|860
1612545300000|2021-02-05 17:15:00|435.79|431.79|436|432|436.64|432.64|435.65|431.65|690
1612545600000|2021-02-05 17:20:00|435.98|431.98|437|433|437.02|433.02|435.97|431.97|685
1612545900000|2021-02-05 17:25:00|437.01|433.01|439.27|435.27|440.26|436.26|436.83|432.83|678
1612546200000|2021-02-05 17:30:00|439.12|435.12|437.37|433.37|440.08|436.08|436.9|432.9|618
1612546500000|2021-02-05 17:35:00|437.38|433.38|437.28|433.28|438.23|434.23|437.22|433.22|673
1612546800000|2021-02-05 17:40:00|437.27|433.27|437.49|433.49|438.06|434.06|437.07|433.07|775
1612547100000|2021-02-05 17:45:00|437.47|433.47|436.33|432.33|437.6|433.6|436.1|432.1|713
1612547400000|2021-02-05 17:50:00|436.32|432.32|437.33|433.33|437.63|433.63|436.32|432.32|652
1612547700000|2021-02-05 17:55:00|437.27|433.27|437.57|433.57|437.86|433.86|437.06|433.06|758
1612548000000|2021-02-05 18:00:00|437.6|433.6|437.36|433.36|438.89|434.89|437.32|433.32|622
1612548300000|2021-02-05 18:05:00|437.38|433.38|436.6|432.6|437.85|433.85|436.56|432.56|685
1612548600000|2021-02-05 18:10:00|436.57|432.57|436.58|432.58|437.05|433.05|436.54|432.54|726
1612548900000|2021-02-05 18:15:00|436.59|432.59|437.11|433.11|437.3|433.3|436.19|432.19|716
1612549200000|2021-02-05 18:20:00|437.13|433.13|437.04|433.04|437.39|433.39|436.85|432.85|730
1612549500000|2021-02-05 18:25:00|437.09|433.09|436.32|432.32|437.34|433.34|436.24|432.24|614
1612549800000|2021-02-05 18:30:00|436.33|432.33|437.12|433.12|437.15|433.15|436.32|432.32|438
1612550100000|2021-02-05 18:35:00|437.13|433.13|436.58|432.58|437.35|433.35|436.48|432.48|571
1612550400000|2021-02-05 18:40:00|436.59|432.59|436.41|432.41|437.13|433.13|436.21|432.21|651
1612550700000|2021-02-05 18:45:00|436.42|432.42|435.84|431.84|436.43|432.43|435.11|431.11|704
1612551000000|2021-02-05 18:50:00|435.76|431.76|435.16|431.16|436.38|432.38|435.12|431.12|634
1612551300000|2021-02-05 18:55:00|435.17|431.17|433.38|429.38|435.67|431.67|433.15|429.15|788
1612551600000|2021-02-05 19:00:00|433.39|429.39|434.7|430.7|434.72|430.72|433.35|429.35|768
1612551900000|2021-02-05 19:05:00|434.66|430.66|433.95|429.95|434.7|430.7|433.54|429.54|671
1612552200000|2021-02-05 19:10:00|433.92|429.92|432.78|428.78|433.97|429.97|432.34|428.34|652
1612552500000|2021-02-05 19:15:00|432.79|428.79|434.22|430.22|434.92|430.92|432.6|428.6|884
1612552800000|2021-02-05 19:20:00|434.23|430.23|434.64|430.64|435.08|431.08|433.74|429.74|560
1612553100000|2021-02-05 19:25:00|434.65|430.65|434.57|430.57|434.79|430.79|434.47|430.47|640
1612553400000|2021-02-05 19:30:00|434.54|430.54|435.21|431.21|435.43|431.43|434.52|430.52|638
1612553700000|2021-02-05 19:35:00|435.2|431.2|435.55|431.55|435.79|431.79|434.95|430.95|615
1612554000000|2021-02-05 19:40:00|435.59|431.59|435.36|431.36|435.61|431.61|435.17|431.17|625
1612554300000|2021-02-05 19:45:00|435.37|431.37|435.29|431.29|435.7|431.7|435.06|431.06|585
1612554600000|2021-02-05 19:50:00|435.51|431.51|435.94|431.94|436.36|432.36|435.21|431.21|546
1612554900000|2021-02-05 19:55:00|435.93|431.93|436.04|432.04|436.26|432.26|435.71|431.71|607
1612555200000|2021-02-05 20:00:00|436.05|432.05|435.49|431.49|436.25|432.25|435.17|431.17|784
1612555500000|2021-02-05 20:05:00|435.5|431.5|435.53|431.53|435.84|431.84|434.75|430.75|739
1612555800000|2021-02-05 20:10:00|435.56|431.56|436.19|432.19|436.67|432.67|435.56|431.56|569
1612556100000|2021-02-05 20:15:00|436.2|432.2|435.91|431.91|436.2|432.2|435.57|431.57|634
1612556400000|2021-02-05 20:20:00|435.93|431.93|436.18|432.18|436.27|432.27|435.76|431.76|538
1612556700000|2021-02-05 20:25:00|436.17|432.17|436.34|432.34|436.59|432.59|435.81|431.81|502
1612557000000|2021-02-05 20:30:00|436.33|432.33|436.4|432.4|436.57|432.57|436.15|432.15|655
1612557300000|2021-02-05 20:35:00|436.38|432.38|437.05|433.05|437.38|433.38|436.16|432.16|598
1612557600000|2021-02-05 20:40:00|437.04|433.04|437.29|433.29|437.57|433.57|437.01|433.01|766
1612557900000|2021-02-05 20:45:00|437.28|433.28|436.97|432.97|437.38|433.38|436.63|432.63|626
1612558200000|2021-02-05 20:50:00|436.96|432.96|436.78|432.78|437.27|433.27|436.5|432.5|618
1612558500000|2021-02-05 20:55:00|436.75|432.75|436.9|432.9|437.07|433.07|436.71|432.71|575
1612558800000|2021-02-05 21:00:00|436.89|432.89|437.25|433.25|437.48|433.48|435.89|431.89|840
1612559100000|2021-02-05 21:05:00|437.26|433.26|437.44|433.44|437.46|433.46|436.88|432.88|687
1612559400000|2021-02-05 21:10:00|437.45|433.45|438.19|434.19|438.4|434.4|437.32|433.32|723
1612559700000|2021-02-05 21:15:00|438.18|434.18|437.27|433.27|438.41|434.41|437.09|433.09|636
1612560000000|2021-02-05 21:20:00|437.3|433.3|437.26|433.26|437.69|433.69|437.18|433.18|573
1612560300000|2021-02-05 21:25:00|437.27|433.27|437.61|433.61|437.8|433.8|437.23|433.23|618
1612560600000|2021-02-05 21:30:00|437.62|433.62|438.97|434.97|438.97|434.97|437.6|433.6|522
1612560900000|2021-02-05 21:35:00|438.98|434.98|438.58|434.58|439.21|435.21|437.57|433.57|667
1612561200000|2021-02-05 21:40:00|438.59|434.59|440.5|436.5|440.5|436.5|438.49|434.49|625
1612561500000|2021-02-05 21:45:00|440.51|436.51|441.61|437.61|441.93|437.93|440.51|436.51|486
1612561800000|2021-02-05 21:50:00|441.62|437.62|440.98|436.98|441.8|437.8|440.84|436.84|504
1612562100000|2021-02-05 21:55:00|440.97|436.97|440.43|436.43|441.23|437.23|440.17|436.17|507
1612598400000|2021-02-06 08:00:00|440.11|436.11|481.67|477.67|482.73|478.73|440.11|436.11|555
1612598700000|2021-02-06 08:05:00|481.66|477.66|485.26|481.26|485.57|481.57|481.65|477.65|733
1612599000000|2021-02-06 08:10:00|485.27|481.27|484.19|480.19|485.35|481.35|484.19|480.19|714
1612599300000|2021-02-06 08:15:00|484.2|480.2|481.92|477.92|484.86|480.86|481.84|477.84|648
1612599600000|2021-02-06 08:20:00|481.93|477.93|481.01|477.01|482.24|478.24|479.59|475.59|674
1612599900000|2021-02-06 08:25:00|481|477|481.02|477.02|481.42|477.42|480.11|476.11|595
1612600200000|2021-02-06 08:30:00|481.03|477.03|481.3|477.3|481.43|477.43|479.93|475.93|701
1612600500000|2021-02-06 08:35:00|481.25|477.25|480.87|476.87|482.97|478.97|480.6|476.6|610
1612600800000|2021-02-06 08:40:00|480.86|476.86|481.45|477.45|481.51|477.51|480.67|476.67|555
1612601100000|2021-02-06 08:45:00|481.44|477.44|478.43|474.43|481.79|477.79|478.39|474.39|611
1612601400000|2021-02-06 08:50:00|478.41|474.41|479.16|475.16|479.26|475.26|478.03|474.03|473
1612601700000|2021-02-06 08:55:00|479.15|475.15|477.58|473.58|479.15|475.15|476.87|472.87|595
1612602000000|2021-02-06 09:00:00|477.59|473.59|478.54|474.54|478.68|474.68|477.02|473.02|583
1612602300000|2021-02-06 09:05:00|478.56|474.56|480.01|476.01|480.05|476.05|478.56|474.56|636
1612602600000|2021-02-06 09:10:00|480.02|476.02|480.06|476.06|481.06|477.06|479.71|475.71|635
1612602900000|2021-02-06 09:15:00|480.1|476.1|478.18|474.18|480.26|476.26|477.69|473.69|718
1612603200000|2021-02-06 09:20:00|478.15|474.15|477.81|473.81|478.42|474.42|477.43|473.43|545
1612603500000|2021-02-06 09:25:00|477.76|473.76|479.08|475.08|479.08|475.08|477.74|473.74|594
1612603800000|2021-02-06 09:30:00|479.09|475.09|479.62|475.62|479.77|475.77|478.56|474.56|654
1612604100000|2021-02-06 09:35:00|479.61|475.61|481.28|477.28|481.68|477.68|479.11|475.11|593
1612604400000|2021-02-06 09:40:00|481.23|477.23|484.62|480.62|485.14|481.14|480.56|476.56|585
1612604700000|2021-02-06 09:45:00|484.58|480.58|484.88|480.88|485.86|481.86|482.64|478.64|848
1612605000000|2021-02-06 09:50:00|484.97|480.97|489.58|485.58|491.31|487.31|484.95|480.95|870
1612605300000|2021-02-06 09:55:00|489.48|485.48|492.06|488.06|492.4|488.4|489.26|485.26|850
1612605600000|2021-02-06 10:00:00|492.07|488.07|487.05|483.05|492.07|488.07|486.01|482.01|853
1612605900000|2021-02-06 10:05:00|486.73|482.73|487.1|483.1|487.85|483.85|486.12|482.12|808
1612606200000|2021-02-06 10:10:00|487.09|483.09|486.77|482.77|488.1|484.1|486.2|482.2|694
1612606500000|2021-02-06 10:15:00|486.75|482.75|486.87|482.87|487.42|483.42|485.87|481.87|644
1612606800000|2021-02-06 10:20:00|486.86|482.86|485.52|481.52|486.86|482.86|484.01|480.01|664
1612607100000|2021-02-06 10:25:00|485.51|481.51|485.94|481.94|487.68|483.68|485.51|481.51|768
1612607400000|2021-02-06 10:30:00|485.95|481.95|481.34|477.34|485.97|481.97|479.89|475.89|847
1612607700000|2021-02-06 10:35:00|481.31|477.31|481.27|477.27|483.09|479.09|480.6|476.6|831
1612608000000|2021-02-06 10:40:00|481.28|477.28|483.06|479.06|483.16|479.16|481.28|477.28|631
1612608300000|2021-02-06 10:45:00|483.07|479.07|484.11|480.11|484.22|480.22|482.77|478.77|611
1612608600000|2021-02-06 10:50:00|483.97|479.97|487.03|483.03|487.18|483.18|483.97|479.97|655
1612608900000|2021-02-06 10:55:00|487.02|483.02|484.59|480.59|487.89|483.89|483.84|479.84|696
1612609200000|2021-02-06 11:00:00|484.58|480.58|487.36|483.36|488.13|484.13|484.58|480.58|779
1612609500000|2021-02-06 11:05:00|487.39|483.39|484.77|480.77|487.49|483.49|484.2|480.2|711
1612609800000|2021-02-06 11:10:00|484.78|480.78|482.73|478.73|486.58|482.58|481.86|477.86|883
1612610100000|2021-02-06 11:15:00|482.74|478.74|484.62|480.62|485|481|481.79|477.79|771
1612610400000|2021-02-06 11:20:00|484.65|480.65|487.91|483.91|487.92|483.92|484.63|480.63|751
1612610700000|2021-02-06 11:25:00|487.9|483.9|489.35|485.35|490.17|486.17|487.02|483.02|814
1612611000000|2021-02-06 11:30:00|489.44|485.44|486.02|482.02|490.59|486.59|485.87|481.87|795
1612611300000|2021-02-06 11:35:00|486|482|485.97|481.97|486.9|482.9|485.46|481.46|793
1612611600000|2021-02-06 11:40:00|485.99|481.99|485.59|481.59|486.61|482.61|485.24|481.24|774
1612611900000|2021-02-06 11:45:00|485.6|481.6|483.51|479.51|486.87|482.87|483.37|479.37|772
1612612200000|2021-02-06 11:50:00|483.52|479.52|483.44|479.44|483.96|479.96|481.88|477.88|695
1612612500000|2021-02-06 11:55:00|483.53|479.53|482.19|478.19|483.77|479.77|481.61|477.61|669
1612612800000|2021-02-06 12:00:00|482.2|478.2|481.94|477.94|483.38|479.38|480.97|476.97|814
1612613100000|2021-02-06 12:05:00|481.87|477.87|480.39|476.39|482.42|478.42|478.57|474.57|869
1612613400000|2021-02-06 12:10:00|480.42|476.42|475.4|471.4|480.62|476.62|474.87|470.87|890
1612613700000|2021-02-06 12:15:00|475.39|471.39|477.92|473.92|478.33|474.33|475.39|471.39|738
1612614000000|2021-02-06 12:20:00|477.9|473.9|478.08|474.08|478.65|474.65|476.94|472.94|684
1612614300000|2021-02-06 12:25:00|478.07|474.07|479.96|475.96|480.15|476.15|477.8|473.8|592
1612614600000|2021-02-06 12:30:00|479.98|475.98|481.84|477.84|482.24|478.24|479.95|475.95|837
1612614900000|2021-02-06 12:35:00|481.85|477.85|481.18|477.18|482.35|478.35|481|477|643
1612615200000|2021-02-06 12:40:00|481.19|477.19|481.29|477.29|482.01|478.01|480.94|476.94|652
1612615500000|2021-02-06 12:45:00|481.28|477.28|481.65|477.65|482.27|478.27|479.82|475.82|747
1612615800000|2021-02-06 12:50:00|481.7|477.7|480|476|481.7|477.7|479.91|475.91|739
1612616100000|2021-02-06 12:55:00|480.01|476.01|475.04|471.04|480.06|476.06|475.03|471.03|755
1612616400000|2021-02-06 13:00:00|475.02|471.02|475.9|471.9|476.87|472.87|474.76|470.76|877
1612616700000|2021-02-06 13:05:00|475.92|471.92|478.21|474.21|478.3|474.3|475.9|471.9|666
1612617000000|2021-02-06 13:10:00|478.16|474.16|479.02|475.02|479.36|475.36|478.16|474.16|622
1612617300000|2021-02-06 13:15:00|479.01|475.01|481.07|477.07|481.17|477.17|477.94|473.94|679
1612617600000|2021-02-06 13:20:00|481.04|477.04|482|478|482.68|478.68|481|477|769
1612617900000|2021-02-06 13:25:00|482.01|478.01|484.02|480.02|484.47|480.47|481.9|477.9|773
1612618200000|2021-02-06 13:30:00|484.05|480.05|483.65|479.65|485.17|481.17|483.14|479.14|723
1612618500000|2021-02-06 13:35:00|483.58|479.58|484.22|480.22|484.31|480.31|482.06|478.06|679
1612618800000|2021-02-06 13:40:00|484.24|480.24|484.56|480.56|485.5|481.5|484.24|480.24|640
1612619100000|2021-02-06 13:45:00|484.53|480.53|483.36|479.36|485.22|481.22|483.23|479.23|713
1612619400000|2021-02-06 13:50:00|483.35|479.35|483.98|479.98|484.61|480.61|483.16|479.16|714
1612619700000|2021-02-06 13:55:00|483.86|479.86|483.69|479.69|484.38|480.38|482.62|478.62|806
1612620000000|2021-02-06 14:00:00|483.7|479.7|485.49|481.49|485.59|481.59|483.7|479.7|700
1612620300000|2021-02-06 14:05:00|485.48|481.48|484.24|480.24|485.88|481.88|483.88|479.88|711
1612620600000|2021-02-06 14:10:00|484.23|480.23|482.99|478.99|484.68|480.68|482.9|478.9|657
1612620900000|2021-02-06 14:15:00|482.98|478.98|482.5|478.5|483.31|479.31|482.46|478.46|699
1612621200000|2021-02-06 14:20:00|482.48|478.48|481.51|477.51|482.5|478.5|479.02|475.02|833
1612621500000|2021-02-06 14:25:00|481.52|477.52|483.35|479.35|484.77|480.77|481.21|477.21|812
1612621800000|2021-02-06 14:30:00|483.34|479.34|485.14|481.14|485.29|481.29|482.04|478.04|734
1612622100000|2021-02-06 14:35:00|485.2|481.2|484.54|480.54|485.33|481.33|484.39|480.39|684
1612622400000|2021-02-06 14:40:00|484.44|480.44|483.79|479.79|484.68|480.68|483.72|479.72|598
1612622700000|2021-02-06 14:45:00|483.78|479.78|481.32|477.32|483.95|479.95|480.66|476.66|683
1612623000000|2021-02-06 14:50:00|481.33|477.33|479.82|475.82|481.34|477.34|479.57|475.57|667
1612623300000|2021-02-06 14:55:00|479.87|475.87|481.48|477.48|481.87|477.87|479.28|475.28|771
1612623600000|2021-02-06 15:00:00|481.5|477.5|479.35|475.35|481.64|477.64|479.34|475.34|744
1612623900000|2021-02-06 15:05:00|479.36|475.36|480.46|476.46|481.36|477.36|479.36|475.36|754
1612624200000|2021-02-06 15:10:00|480.52|476.52|481.29|477.29|481.29|477.29|479.72|475.72|675
1612624500000|2021-02-06 15:15:00|481.3|477.3|482.66|478.66|483.2|479.2|481.26|477.26|752
1612624800000|2021-02-06 15:20:00|482.67|478.67|480.81|476.81|483.03|479.03|480.53|476.53|761
1612625100000|2021-02-06 15:25:00|480.8|476.8|479.21|475.21|480.81|476.81|478.98|474.98|630
1612625400000|2021-02-06 15:30:00|479.23|475.23|480.09|476.09|480.25|476.25|478.28|474.28|681
1612625700000|2021-02-06 15:35:00|480.1|476.1|477.9|473.9|480.15|476.15|477.78|473.78|729
1612626000000|2021-02-06 15:40:00|477.89|473.89|475.47|471.47|477.89|473.89|475.31|471.31|677
1612626300000|2021-02-06 15:45:00|475.46|471.46|478.55|474.55|478.58|474.58|474.92|470.92|717
1612626600000|2021-02-06 15:50:00|478.54|474.54|479.07|475.07|479.32|475.32|477.73|473.73|720
1612626900000|2021-02-06 15:55:00|479.04|475.04|481.26|477.26|481.8|477.8|478.79|474.79|777
1612627200000|2021-02-06 16:00:00|481.28|477.28|482.83|478.83|483.17|479.17|479.42|475.42|960
1612627500000|2021-02-06 16:05:00|482.9|478.9|482.56|478.56|485.8|481.8|481.86|477.86|868
1612627800000|2021-02-06 16:10:00|482.57|478.57|481.85|477.85|483.43|479.43|481.54|477.54|825
1612628100000|2021-02-06 16:15:00|481.87|477.87|482.64|478.64|482.69|478.69|481.11|477.11|837
1612628400000|2021-02-06 16:20:00|482.63|478.63|483.2|479.2|483.43|479.43|482.57|478.57|668
1612628700000|2021-02-06 16:25:00|483.19|479.19|481.58|477.58|483.29|479.29|481.55|477.55|764
1612629000000|2021-02-06 16:30:00|481.57|477.57|480.73|476.73|481.93|477.93|480.73|476.73|647
1612629300000|2021-02-06 16:35:00|480.74|476.74|479.3|475.3|481|477|478.88|474.88|682
1612629600000|2021-02-06 16:40:00|479.31|475.31|478.95|474.95|479.59|475.59|478.59|474.59|570
1612629900000|2021-02-06 16:45:00|478.96|474.96|477.81|473.81|479.07|475.07|477.69|473.69|521
1612630200000|2021-02-06 16:50:00|477.82|473.82|477.73|473.73|478.11|474.11|477.05|473.05|584
1612630500000|2021-02-06 16:55:00|477.72|473.72|477.67|473.67|477.77|473.77|477.25|473.25|389
1612630800000|2021-02-06 17:00:00|477.68|473.68|476.8|472.8|478.03|474.03|476.71|472.71|547
1612631100000|2021-02-06 17:05:00|476.79|472.79|476.44|472.44|477.44|473.44|476.29|472.29|581
1612631400000|2021-02-06 17:10:00|476.43|472.43|475.79|471.79|476.52|472.52|475.69|471.69|562
1612631700000|2021-02-06 17:15:00|475.8|471.8|474.69|470.69|475.85|471.85|474.41|470.41|456
1612632000000|2021-02-06 17:20:00|474.7|470.7|474.17|470.17|474.75|470.75|474|470|438
1612632300000|2021-02-06 17:25:00|474.18|470.18|474.96|470.96|475.24|471.24|474.05|470.05|584
1612632600000|2021-02-06 17:30:00|474.82|470.82|473.69|469.69|475.3|471.3|473.57|469.57|621
1612632900000|2021-02-06 17:35:00|473.68|469.68|474.04|470.04|474.22|470.22|473.13|469.13|554
1612633200000|2021-02-06 17:40:00|474.05|470.05|474.74|470.74|474.88|470.88|473.64|469.64|522
1612633500000|2021-02-06 17:45:00|474.73|470.73|474.62|470.62|474.97|470.97|474.33|470.33|428
1612633800000|2021-02-06 17:50:00|474.61|470.61|470.04|466.04|475.02|471.02|469.7|465.7|714
1612634100000|2021-02-06 17:55:00|470.05|466.05|469.66|465.66|470.86|466.86|468.75|464.75|743
1612634400000|2021-02-06 18:00:00|469.67|465.67|471.73|467.73|471.96|467.96|469.67|465.67|675
1612634700000|2021-02-06 18:05:00|471.75|467.75|471.3|467.3|472.34|468.34|471.11|467.11|425
1612635000000|2021-02-06 18:10:00|471.31|467.31|471.6|467.6|471.66|467.66|470.89|466.89|487
1612635300000|2021-02-06 18:15:00|471.61|467.61|471.18|467.18|472.16|468.16|470.31|466.31|593
1612635600000|2021-02-06 18:20:00|471.17|467.17|472.75|468.75|472.9|468.9|471.17|467.17|622
1612635900000|2021-02-06 18:25:00|472.76|468.76|472.22|468.22|472.93|468.93|472.05|468.05|594
1612636200000|2021-02-06 18:30:00|472.19|468.19|471.91|467.91|472.24|468.24|471.65|467.65|522
1612636500000|2021-02-06 18:35:00|471.89|467.89|470.52|466.52|472.14|468.14|470.42|466.42|532
1612636800000|2021-02-06 18:40:00|470.53|466.53|469.74|465.74|471.02|467.02|469.69|465.69|491
1612637100000|2021-02-06 18:45:00|469.73|465.73|467.26|463.26|470.56|466.56|466.81|462.81|603
1612637400000|2021-02-06 18:50:00|467.28|463.28|467.77|463.77|467.99|463.99|466.76|462.76|682
1612637700000|2021-02-06 18:55:00|467.74|463.74|466.57|462.57|467.76|463.76|466.56|462.56|614
1612638000000|2021-02-06 19:00:00|466.6|462.6|466.61|462.61|467.05|463.05|466.46|462.46|529
1612638300000|2021-02-06 19:05:00|466.62|462.62|464.96|460.96|466.67|462.67|464.84|460.84|596
1612638600000|2021-02-06 19:10:00|464.94|460.94|465.65|461.65|466.34|462.34|464.94|460.94|549
1612638900000|2021-02-06 19:15:00|465.64|461.64|467.17|463.17|467.17|463.17|465.6|461.6|474
1612639200000|2021-02-06 19:20:00|467.09|463.09|466.4|462.4|467.17|463.17|466.27|462.27|574
1612639500000|2021-02-06 19:25:00|466.41|462.41|465.76|461.76|466.51|462.51|465.7|461.7|639
1612639800000|2021-02-06 19:30:00|465.75|461.75|465.3|461.3|465.98|461.98|465.14|461.14|501
1612640100000|2021-02-06 19:35:00|465.29|461.29|464.86|460.86|465.93|461.93|464.81|460.81|614
1612640400000|2021-02-06 19:40:00|464.87|460.87|465.28|461.28|465.95|461.95|463.09|459.09|763
1612640700000|2021-02-06 19:45:00|465.26|461.26|467.44|463.44|467.84|463.84|465.22|461.22|733
1612641000000|2021-02-06 19:50:00|467.45|463.45|467.51|463.51|468.23|464.23|467.15|463.15|555
1612641300000|2021-02-06 19:55:00|467.52|463.52|468.94|464.94|469.24|465.24|466.32|462.32|612
1612641600000|2021-02-06 20:00:00|468.93|464.93|468.05|464.05|469.08|465.08|467.26|463.26|711
1612641900000|2021-02-06 20:05:00|468.09|464.09|466.87|462.87|468.11|464.11|466.12|462.12|603
1612642200000|2021-02-06 20:10:00|466.86|462.86|466.08|462.08|466.86|462.86|466|462|575
1612642500000|2021-02-06 20:15:00|466|462|463.41|459.41|466|462|462.78|458.78|775
1612642800000|2021-02-06 20:20:00|463.44|459.44|464.01|460.01|464.78|460.78|463.41|459.41|697
1612643100000|2021-02-06 20:25:00|464|460|463.66|459.66|464.04|460.04|462.79|458.79|612
1612643400000|2021-02-06 20:30:00|463.67|459.67|460.95|456.95|464.31|460.31|460.51|456.51|725
1612643700000|2021-02-06 20:35:00|460.96|456.96|461.79|457.79|462.49|458.49|460.96|456.96|714
1612644000000|2021-02-06 20:40:00|461.78|457.78|462.38|458.38|462.57|458.57|461.36|457.36|632
1612644300000|2021-02-06 20:45:00|462.37|458.37|463.11|459.11|463.55|459.55|462.07|458.07|629
1612644600000|2021-02-06 20:50:00|463.1|459.1|463.88|459.88|464.25|460.25|462.83|458.83|625
1612644900000|2021-02-06 20:55:00|463.87|459.87|465.04|461.04|465.06|461.06|463.42|459.42|524
1612645200000|2021-02-06 21:00:00|465.05|461.05|465.6|461.6|466.01|462.01|465.03|461.03|648
1612645500000|2021-02-06 21:05:00|465.61|461.61|466.1|462.1|466.39|462.39|465.57|461.57|495
1612645800000|2021-02-06 21:10:00|466.06|462.06|465.91|461.91|466.51|462.51|465.88|461.88|499
1612646100000|2021-02-06 21:15:00|465.89|461.89|466.17|462.17|466.41|462.41|465.86|461.86|499
1612646400000|2021-02-06 21:20:00|466.18|462.18|467.15|463.15|467.17|463.17|466.08|462.08|606
1612646700000|2021-02-06 21:25:00|467.12|463.12|466.21|462.21|467.36|463.36|466.08|462.08|555
1612647000000|2021-02-06 21:30:00|466.22|462.22|466.09|462.09|466.47|462.47|465.75|461.75|512
1612647300000|2021-02-06 21:35:00|466.08|462.08|465.81|461.81|466.38|462.38|465.51|461.51|600
1612647600000|2021-02-06 21:40:00|465.82|461.82|466.35|462.35|466.5|462.5|465.12|461.12|713
1612647900000|2021-02-06 21:45:00|466.33|462.33|467.07|463.07|467.1|463.1|465.88|461.88|547
1612648200000|2021-02-06 21:50:00|467.08|463.08|467.44|463.44|467.81|463.81|466.87|462.87|526
1612648500000|2021-02-06 21:55:00|467.45|463.45|466.8|462.8|467.47|463.47|466.39|462.39|473
1612648800000|2021-02-06 22:00:00|466.79|462.79|466.87|462.87|466.87|462.87|466.22|462.22|410
1612649100000|2021-02-06 22:05:00|466.83|462.83|469.08|465.08|469.18|465.18|466.81|462.81|477
1612649400000|2021-02-06 22:10:00|469.07|465.07|469.43|465.43|469.53|465.53|469.04|465.04|248
1612649700000|2021-02-06 22:15:00|469.44|465.44|468.44|464.44|469.54|465.54|468.44|464.44|396
1612650000000|2021-02-06 22:20:00|468.43|464.43|467.69|463.69|468.7|464.7|467.64|463.64|506
1612650300000|2021-02-06 22:25:00|467.7|463.7|466.58|462.58|467.85|463.85|466.58|462.58|398
1612650600000|2021-02-06 22:30:00|466.57|462.57|466.2|462.2|466.74|462.74|466.01|462.01|319
1612650900000|2021-02-06 22:35:00|466.19|462.19|465.79|461.79|466.2|462.2|465.03|461.03|475
1612651200000|2021-02-06 22:40:00|465.78|461.78|466.06|462.06|466.2|462.2|465.61|461.61|429
1612651500000|2021-02-06 22:45:00|466.07|462.07|463.92|459.92|466.09|462.09|463.89|459.89|452
1612651800000|2021-02-06 22:50:00|463.94|459.94|464.28|460.28|464.36|460.36|463.9|459.9|513
1612652100000|2021-02-06 22:55:00|464.24|460.24|464.24|460.24|464.45|460.45|463.73|459.73|488
1612652400000|2021-02-06 23:00:00|464.21|460.21|462.91|458.91|464.25|460.25|462.75|458.75|593
1612652700000|2021-02-06 23:05:00|462.92|458.92|462.91|458.91|463.17|459.17|462.69|458.69|399
1612653000000|2021-02-06 23:10:00|462.9|458.9|460.97|456.97|462.9|458.9|460.62|456.62|689
1612653300000|2021-02-06 23:15:00|461.01|457.01|460.62|456.62|461.25|457.25|459.13|455.13|898
1612653600000|2021-02-06 23:20:00|460.63|456.63|459.78|455.78|460.89|456.89|458.57|454.57|828
1612653900000|2021-02-06 23:25:00|459.77|455.77|457.78|453.78|459.78|455.78|457.75|453.75|829
1612654200000|2021-02-06 23:30:00|457.8|453.8|458.67|454.67|459.52|455.52|457.37|453.37|780
1612654500000|2021-02-06 23:35:00|458.69|454.69|457.72|453.72|459.4|455.4|457.7|453.7|726
1612654800000|2021-02-06 23:40:00|457.71|453.71|460.15|456.15|460.15|456.15|457.49|453.49|831
1612655100000|2021-02-06 23:45:00|460.16|456.16|460.21|456.21|460.22|456.22|459.17|455.17|698
1612655400000|2021-02-06 23:50:00|460.22|456.22|460.99|456.99|461.06|457.06|460.03|456.03|657
1612655700000|2021-02-06 23:55:00|461.02|457.02|460.8|456.8|461.36|457.36|460.61|456.61|551
1612656000000|2021-02-07 00:00:00|460.81|456.81|461.26|457.26|461.28|457.28|457.93|453.93|863
1612656300000|2021-02-07 00:05:00|461.28|457.28|462.12|458.12|462.66|458.66|460.28|456.28|788
1612656600000|2021-02-07 00:10:00|462.13|458.13|465.11|461.11|465.19|461.19|461.7|457.7|770
1612656900000|2021-02-07 00:15:00|465.13|461.13|464.95|460.95|466.08|462.08|464.61|460.61|791
1612657200000|2021-02-07 00:20:00|464.93|460.93|464.21|460.21|465.52|461.52|463.66|459.66|766
1612657500000|2021-02-07 00:25:00|464.27|460.27|464.91|460.91|465.2|461.2|463.94|459.94|686
1612657800000|2021-02-07 00:30:00|464.92|460.92|464.92|460.92|465.07|461.07|464.43|460.43|657
1612658100000|2021-02-07 00:35:00|464.91|460.91|465.25|461.25|465.61|461.61|463.58|459.58|656
1612658400000|2021-02-07 00:40:00|465.34|461.34|464.31|460.31|465.38|461.38|463.87|459.87|652
1612658700000|2021-02-07 00:45:00|464.32|460.32|463.07|459.07|464.32|460.32|462.64|458.64|645
1612659000000|2021-02-07 00:50:00|463.09|459.09|461.21|457.21|463.74|459.74|461.17|457.17|721
1612659300000|2021-02-07 00:55:00|461.23|457.23|462.02|458.02|462.4|458.4|461.17|457.17|716
1612659600000|2021-02-07 01:00:00|462.01|458.01|462.64|458.64|462.77|458.77|461.6|457.6|534
1612659900000|2021-02-07 01:05:00|462.65|458.65|462.37|458.37|463.35|459.35|461.98|457.98|601
1612660200000|2021-02-07 01:10:00|462.43|458.43|460.38|456.38|462.52|458.52|460.23|456.23|576
1612660500000|2021-02-07 01:15:00|460.41|456.41|458.27|454.27|461.2|457.2|458.19|454.19|759
1612660800000|2021-02-07 01:20:00|458.29|454.29|458.36|454.36|458.88|454.88|457.54|453.54|769
1612661100000|2021-02-07 01:25:00|458.35|454.35|459.31|455.31|459.59|455.59|458.01|454.01|687
1612661400000|2021-02-07 01:30:00|459.34|455.34|461.5|457.5|461.51|457.51|458.79|454.79|583
1612661700000|2021-02-07 01:35:00|461.51|457.51|461.56|457.56|462.45|458.45|461.27|457.27|568
1612662000000|2021-02-07 01:40:00|461.57|457.57|459.64|455.64|461.57|457.57|459.13|455.13|732
1612662300000|2021-02-07 01:45:00|459.67|455.67|455.68|451.68|459.69|455.69|455.55|451.55|916
1612662600000|2021-02-07 01:50:00|455.67|451.67|450.96|446.96|455.99|451.99|450.22|446.22|880
1612662900000|2021-02-07 01:55:00|450.94|446.94|451.59|447.59|452.27|448.27|449.94|445.94|998
1612663200000|2021-02-07 02:00:00|451.6|447.6|451.68|447.68|452.7|448.7|448.72|444.72|908
1612663500000|2021-02-07 02:05:00|451.61|447.61|453.58|449.58|453.68|449.68|451.21|447.21|884
1612663800000|2021-02-07 02:10:00|453.57|449.57|452.84|448.84|453.6|449.6|452.54|448.54|827
1612664100000|2021-02-07 02:15:00|452.67|448.67|448.88|444.88|452.78|448.78|448.65|444.65|892
1612664400000|2021-02-07 02:20:00|448.81|444.81|445.78|441.78|448.81|444.81|445.35|441.35|909
1612664700000|2021-02-07 02:25:00|445.76|441.76|448.56|444.56|448.56|444.56|445.64|441.64|797
1612665000000|2021-02-07 02:30:00|448.57|444.57|448.01|444.01|448.59|444.59|446.24|442.24|789
1612665300000|2021-02-07 02:35:00|448.02|444.02|448.12|444.12|448.39|444.39|447.26|443.26|756
1612665600000|2021-02-07 02:40:00|448.13|444.13|448.99|444.99|449.35|445.35|447.92|443.92|736
1612665900000|2021-02-07 02:45:00|448.98|444.98|450.59|446.59|451.27|447.27|448.55|444.55|693
1612666200000|2021-02-07 02:50:00|450.6|446.6|451.1|447.1|451.53|447.53|450.29|446.29|766
1612666500000|2021-02-07 02:55:00|451.11|447.11|452.39|448.39|452.48|448.48|450.79|446.79|599
1612666800000|2021-02-07 03:00:00|452.38|448.38|452.57|448.57|452.6|448.6|450.88|446.88|776
1612667100000|2021-02-07 03:05:00|452.59|448.59|453.43|449.43|454.12|450.12|452.17|448.17|704
1612667400000|2021-02-07 03:10:00|453.42|449.42|452.41|448.41|453.93|449.93|451.92|447.92|706
1612667700000|2021-02-07 03:15:00|452.42|448.42|452.08|448.08|452.57|448.57|451.3|447.3|646
1612668000000|2021-02-07 03:20:00|452.1|448.1|452.61|448.61|452.85|448.85|450.51|446.51|791
1612668300000|2021-02-07 03:25:00|452.6|448.6|451.86|447.86|452.76|448.76|451.61|447.61|621
1612668600000|2021-02-07 03:30:00|451.85|447.85|449.59|445.59|452.13|448.13|449.2|445.2|725
1612668900000|2021-02-07 03:35:00|449.57|445.57|449.7|445.7|450.06|446.06|449.03|445.03|712
1612669200000|2021-02-07 03:40:00|449.69|445.69|449.57|445.57|449.82|445.82|448.9|444.9|584
1612669500000|2021-02-07 03:45:00|449.59|445.59|450.6|446.6|450.69|446.69|448.14|444.14|643
1612669800000|2021-02-07 03:50:00|450.59|446.59|448.63|444.63|450.59|446.59|448.62|444.62|610
1612670100000|2021-02-07 03:55:00|448.61|444.61|450.93|446.93|451.2|447.2|448.6|444.6|691
1612670400000|2021-02-07 04:00:00|450.83|446.83|449.57|445.57|451.14|447.14|448.71|444.71|709
1612670700000|2021-02-07 04:05:00|449.55|445.55|453.02|449.02|453.02|449.02|449.24|445.24|720
1612671000000|2021-02-07 04:10:00|453.04|449.04|452.04|448.04|453.21|449.21|451.74|447.74|608
1612671300000|2021-02-07 04:15:00|452.16|448.16|452.5|448.5|452.94|448.94|451.94|447.94|600
1612671600000|2021-02-07 04:20:00|452.51|448.51|451.07|447.07|452.96|448.96|450.54|446.54|677
1612671900000|2021-02-07 04:25:00|450.99|446.99|448.44|444.44|451|447|447.98|443.98|738
1612672200000|2021-02-07 04:30:00|448.36|444.36|445.72|441.72|448.89|444.89|445.51|441.51|772
1612672500000|2021-02-07 04:35:00|445.71|441.71|445.61|441.61|446.52|442.52|444.8|440.8|864
1612672800000|2021-02-07 04:40:00|445.84|441.84|447.24|443.24|447.76|443.76|445.49|441.49|798
1612673100000|2021-02-07 04:45:00|447.23|443.23|445.12|441.12|447.23|443.23|443.6|439.6|858
1612673400000|2021-02-07 04:50:00|445.1|441.1|447.56|443.56|447.7|443.7|444.65|440.65|747
1612673700000|2021-02-07 04:55:00|447.58|443.58|447.99|443.99|448.56|444.56|447.03|443.03|682
1612674000000|2021-02-07 05:00:00|447.98|443.98|448.15|444.15|448.28|444.28|445.63|441.63|678
1612674300000|2021-02-07 05:05:00|448.17|444.17|448|444|448.64|444.64|447.75|443.75|680
1612674600000|2021-02-07 05:10:00|448.02|444.02|448.23|444.23|448.46|444.46|447.4|443.4|741
1612674900000|2021-02-07 05:15:00|448.22|444.22|448.56|444.56|448.68|444.68|446.65|442.65|625
1612675200000|2021-02-07 05:20:00|448.57|444.57|447.5|443.5|448.62|444.62|446.16|442.16|735
1612675500000|2021-02-07 05:25:00|447.48|443.48|445.87|441.87|447.48|443.48|445.86|441.86|598
1612675800000|2021-02-07 05:30:00|445.88|441.88|444.37|440.37|446.1|442.1|443.86|439.86|740
1612676100000|2021-02-07 05:35:00|444.36|440.36|447.13|443.13|447.29|443.29|444.26|440.26|701
1612676400000|2021-02-07 05:40:00|447.02|443.02|448.55|444.55|448.68|444.68|446.8|442.8|706
1612676700000|2021-02-07 05:45:00|448.56|444.56|448.53|444.53|448.58|444.58|447.46|443.46|674
1612677000000|2021-02-07 05:50:00|448.54|444.54|448.23|444.23|448.74|444.74|447.9|443.9|516
1612677300000|2021-02-07 05:55:00|448.17|444.17|447.9|443.9|448.52|444.52|447.62|443.62|561
1612677600000|2021-02-07 06:00:00|447.85|443.85|447.95|443.95|448.35|444.35|447.55|443.55|572
1612677900000|2021-02-07 06:05:00|447.97|443.97|446.18|442.18|447.97|443.97|446.07|442.07|604
1612678200000|2021-02-07 06:10:00|446.19|442.19|445.77|441.77|447.01|443.01|445.73|441.73|585
1612678500000|2021-02-07 06:15:00|445.76|441.76|447.01|443.01|447.29|443.29|444.75|440.75|708
1612678800000|2021-02-07 06:20:00|447.03|443.03|448.7|444.7|449.08|445.08|446.99|442.99|611
1612679100000|2021-02-07 06:25:00|448.71|444.71|448.86|444.86|449.15|445.15|448.43|444.43|583
1612679400000|2021-02-07 06:30:00|448.87|444.87|450.38|446.38|450.4|446.4|448.87|444.87|560
1612679700000|2021-02-07 06:35:00|450.37|446.37|450.36|446.36|450.53|446.53|449.19|445.19|667
1612680000000|2021-02-07 06:40:00|450.37|446.37|450.07|446.07|450.55|446.55|450.04|446.04|550
1612680300000|2021-02-07 06:45:00|450.08|446.08|450.02|446.02|450.23|446.23|449.43|445.43|529
1612680600000|2021-02-07 06:50:00|450.03|446.03|449.74|445.74|450.24|446.24|449.34|445.34|573
1612680900000|2021-02-07 06:55:00|449.72|445.72|449.79|445.79|450.08|446.08|449.52|445.52|602
1612681200000|2021-02-07 07:00:00|449.8|445.8|451.36|447.36|451.87|447.87|449.3|445.3|740
1612681500000|2021-02-07 07:05:00|451.35|447.35|453.58|449.58|453.76|449.76|451.27|447.27|705
1612681800000|2021-02-07 07:10:00|453.59|449.59|452.26|448.26|453.59|449.59|452.15|448.15|565
1612682100000|2021-02-07 07:15:00|452.27|448.27|452.76|448.76|452.9|448.9|451.33|447.33|606
1612682400000|2021-02-07 07:20:00|452.75|448.75|453.26|449.26|453.38|449.38|452.51|448.51|492
1612682700000|2021-02-07 07:25:00|453.27|449.27|455.58|451.58|455.69|451.69|453.07|449.07|611
1612683000000|2021-02-07 07:30:00|455.57|451.57|455.52|451.52|455.57|451.57|454.85|450.85|507
1612683300000|2021-02-07 07:35:00|455.54|451.54|459.58|455.58|459.6|455.6|455.49|451.49|695
1612683600000|2021-02-07 07:40:00|459.56|455.56|458.4|454.4|459.96|455.96|457.84|453.84|704
1612683900000|2021-02-07 07:45:00|458.39|454.39|460.43|456.43|460.54|456.54|457.73|453.73|658
1612684200000|2021-02-07 07:50:00|460.45|456.45|458.37|454.37|460.63|456.63|458.13|454.13|684
1612684500000|2021-02-07 07:55:00|458.38|454.38|458.5|454.5|458.9|454.9|458.16|454.16|580
1612684800000|2021-02-07 08:00:00|458.42|454.42|460.39|456.39|460.63|456.63|457.94|453.94|761
1612685100000|2021-02-07 08:05:00|460.38|456.38|460.92|456.92|461.4|457.4|460.13|456.13|574
1612685400000|2021-02-07 08:10:00|460.88|456.88|461.24|457.24|461.31|457.31|460.27|456.27|498
1612685700000|2021-02-07 08:15:00|461.23|457.23|461.39|457.39|461.41|457.41|460.43|456.43|628
1612686000000|2021-02-07 08:20:00|461.4|457.4|459.28|455.28|461.41|457.41|459.13|455.13|630
1612686300000|2021-02-07 08:25:00|459.27|455.27|457.75|453.75|459.27|455.27|457.65|453.65|650
1612686600000|2021-02-07 08:30:00|457.69|453.69|456.53|452.53|458.54|454.54|456.25|452.25|761
1612686900000|2021-02-07 08:35:00|456.54|452.54|458.57|454.57|458.67|454.67|456.47|452.47|572
1612687200000|2021-02-07 08:40:00|458.59|454.59|457.94|453.94|459.46|455.46|457.93|453.93|623
1612687500000|2021-02-07 08:45:00|457.93|453.93|457.96|453.96|458.36|454.36|457.09|453.09|626
1612687800000|2021-02-07 08:50:00|457.95|453.95|458.41|454.41|458.5|454.5|457.26|453.26|538
1612688100000|2021-02-07 08:55:00|458.42|454.42|459.58|455.58|459.61|455.61|457.87|453.87|610
1612688400000|2021-02-07 09:00:00|459.57|455.57|458.34|454.34|459.69|455.69|458.11|454.11|621
1612688700000|2021-02-07 09:05:00|458.33|454.33|458.12|454.12|458.5|454.5|457.95|453.95|527
1612689000000|2021-02-07 09:10:00|458.11|454.11|458.77|454.77|459.1|455.1|458.11|454.11|527
1612689300000|2021-02-07 09:15:00|458.78|454.78|457.94|453.94|459.46|455.46|457.89|453.89|585
1612689600000|2021-02-07 09:20:00|457.96|453.96|458.98|454.98|459|455|457.95|453.95|610
1612689900000|2021-02-07 09:25:00|458.97|454.97|458.96|454.96|459.91|455.91|458.83|454.83|549
1612690200000|2021-02-07 09:30:00|458.97|454.97|459.42|455.42|459.92|455.92|458.85|454.85|499
1612690500000|2021-02-07 09:35:00|459.41|455.41|459.56|455.56|459.69|455.69|458.89|454.89|502
1612690800000|2021-02-07 09:40:00|459.55|455.55|459.01|455.01|460.02|456.02|458.93|454.93|578
1612691100000|2021-02-07 09:45:00|459.08|455.08|459.16|455.16|460.01|456.01|458.91|454.91|586
1612691400000|2021-02-07 09:50:00|459.17|455.17|458.98|454.98|459.47|455.47|458.39|454.39|625
1612691700000|2021-02-07 09:55:00|458.99|454.99|457.59|453.59|458.99|454.99|456.54|452.54|646
1612692000000|2021-02-07 10:00:00|457.6|453.6|459.43|455.43|459.43|455.43|457.32|453.32|640
1612692300000|2021-02-07 10:05:00|459.44|455.44|460.71|456.71|460.76|456.76|459.42|455.42|531
1612692600000|2021-02-07 10:10:00|460.7|456.7|460.14|456.14|461.37|457.37|460.1|456.1|566
1612692900000|2021-02-07 10:15:00|460.17|456.17|462.64|458.64|462.71|458.71|460.03|456.03|615
1612693200000|2021-02-07 10:20:00|462.65|458.65|462.04|458.04|462.77|458.77|461.47|457.47|642
1612693500000|2021-02-07 10:25:00|462.05|458.05|461.06|457.06|462.25|458.25|461.06|457.06|538
1612693800000|2021-02-07 10:30:00|461.07|457.07|459.16|455.16|461.9|457.9|459.12|455.12|662
1612694100000|2021-02-07 10:35:00|459.2|455.2|458.06|454.06|459.46|455.46|457.53|453.53|693
1612694400000|2021-02-07 10:40:00|458.03|454.03|458.88|454.88|458.95|454.95|457.89|453.89|586
1612694700000|2021-02-07 10:45:00|458.89|454.89|461.31|457.31|461.37|457.37|458.82|454.82|621
1612695000000|2021-02-07 10:50:00|461.32|457.32|461.89|457.89|461.93|457.93|460.95|456.95|742
1612695300000|2021-02-07 10:55:00|461.9|457.9|461.38|457.38|462.5|458.5|461.24|457.24|651
1612695600000|2021-02-07 11:00:00|461.3|457.3|460.26|456.26|461.3|457.3|459.83|455.83|716
1612695900000|2021-02-07 11:05:00|460.22|456.22|457.71|453.71|460.27|456.27|457.52|453.52|685
1612696200000|2021-02-07 11:10:00|457.73|453.73|456.47|452.47|457.8|453.8|455.61|451.61|784
1612696500000|2021-02-07 11:15:00|456.49|452.49|456.58|452.58|457.01|453.01|456.09|452.09|703
1612696800000|2021-02-07 11:20:00|456.56|452.56|454.97|450.97|457.15|453.15|454.85|450.85|768
1612697100000|2021-02-07 11:25:00|454.94|450.94|455.76|451.76|455.8|451.8|454.57|450.57|596
1612697400000|2021-02-07 11:30:00|455.78|451.78|456.58|452.58|456.85|452.85|455.77|451.77|592
1612697700000|2021-02-07 11:35:00|456.59|452.59|456.57|452.57|457.44|453.44|456.43|452.43|569
1612698000000|2021-02-07 11:40:00|456.59|452.59|455.94|451.94|457.05|453.05|455.72|451.72|723
1612698300000|2021-02-07 11:45:00|455.93|451.93|456.93|452.93|456.98|452.98|455.69|451.69|684
1612698600000|2021-02-07 11:50:00|456.92|452.92|457.66|453.66|457.8|453.8|456.78|452.78|445
1612698900000|2021-02-07 11:55:00|457.65|453.65|458.44|454.44|458.49|454.49|457.65|453.65|626
1612699200000|2021-02-07 12:00:00|458.42|454.42|461.26|457.26|461.26|457.26|457.86|453.86|613
1612699500000|2021-02-07 12:05:00|461.24|457.24|461.6|457.6|463.45|459.45|460.79|456.79|789
1612699800000|2021-02-07 12:10:00|461.63|457.63|460.83|456.83|461.63|457.63|460.1|456.1|744
1612700100000|2021-02-07 12:15:00|460.84|456.84|456.04|452.04|460.94|456.94|455.57|451.57|865
1612700400000|2021-02-07 12:20:00|456.09|452.09|453.99|449.99|456.68|452.68|453.21|449.21|857
1612700700000|2021-02-07 12:25:00|454|450|453.43|449.43|454.37|450.37|452.02|448.02|793
1612701000000|2021-02-07 12:30:00|453.39|449.39|454.6|450.6|455.01|451.01|452.46|448.46|726
1612701300000|2021-02-07 12:35:00|454.59|450.59|456.35|452.35|456.62|452.62|454.53|450.53|636
1612701600000|2021-02-07 12:40:00|456.32|452.32|455.53|451.53|456.32|452.32|454.7|450.7|732
1612701900000|2021-02-07 12:45:00|455.55|451.55|456.61|452.61|456.67|452.67|455.45|451.45|631
1612702200000|2021-02-07 12:50:00|456.62|452.62|456.73|452.73|457.07|453.07|456.46|452.46|500
1612702500000|2021-02-07 12:55:00|456.74|452.74|459.03|455.03|459.35|455.35|456.27|452.27|659
1612702800000|2021-02-07 13:00:00|459.04|455.04|463.31|459.31|463.55|459.55|459.02|455.02|698
1612703100000|2021-02-07 13:05:00|463.41|459.41|463.28|459.28|463.59|459.59|462.6|458.6|702
1612703400000|2021-02-07 13:10:00|463.31|459.31|465.68|461.68|465.69|461.69|463.26|459.26|614
1612703700000|2021-02-07 13:15:00|465.66|461.66|465.46|461.46|466.54|462.54|465.4|461.4|636
1612704000000|2021-02-07 13:20:00|465.44|461.44|464.75|460.75|465.6|461.6|462.98|458.98|782
1612704300000|2021-02-07 13:25:00|464.67|460.67|464.91|460.91|465.14|461.14|463.8|459.8|662
1612704600000|2021-02-07 13:30:00|464.9|460.9|459.11|455.11|464.92|460.92|458.8|454.8|762
1612704900000|2021-02-07 13:35:00|459.2|455.2|457.7|453.7|459.75|455.75|457.47|453.47|845
1612705200000|2021-02-07 13:40:00|457.71|453.71|456.92|452.92|458.4|454.4|454.66|450.66|860
1612705500000|2021-02-07 13:45:00|456.93|452.93|460.84|456.84|461.06|457.06|456.63|452.63|871
1612705800000|2021-02-07 13:50:00|460.97|456.97|459.94|455.94|461.23|457.23|459.26|455.26|795
1612706100000|2021-02-07 13:55:00|459.95|455.95|460.32|456.32|461.07|457.07|459.01|455.01|731
1612706400000|2021-02-07 14:00:00|460.36|456.36|455.29|451.29|460.36|456.36|454.68|450.68|887
1612706700000|2021-02-07 14:05:00|455.25|451.25|452.47|448.47|456.56|452.56|452.34|448.34|944
1612707000000|2021-02-07 14:10:00|452.49|448.49|452.06|448.06|453.64|449.64|451.41|447.41|875
1612707300000|2021-02-07 14:15:00|452.07|448.07|454.99|450.99|455.4|451.4|451.95|447.95|789
1612707600000|2021-02-07 14:20:00|454.94|450.94|456.18|452.18|457.02|453.02|454.66|450.66|636
1612707900000|2021-02-07 14:25:00|456.19|452.19|457.24|453.24|457.47|453.47|455.09|451.09|745
1612708200000|2021-02-07 14:30:00|457.26|453.26|456.79|452.79|457.26|453.26|454.47|450.47|853
1612708500000|2021-02-07 14:35:00|456.82|452.82|457.52|453.52|459.46|455.46|456.21|452.21|723
1612708800000|2021-02-07 14:40:00|457.59|453.59|457.46|453.46|458.3|454.3|454.83|450.83|796
1612709100000|2021-02-07 14:45:00|457.47|453.47|456.23|452.23|457.47|453.47|453.82|449.82|857
1612709400000|2021-02-07 14:50:00|456.26|452.26|454.32|450.32|457.15|453.15|453.82|449.82|852
1612709700000|2021-02-07 14:55:00|454.33|450.33|453.74|449.74|455.69|451.69|453.3|449.3|868
1612710000000|2021-02-07 15:00:00|453.51|449.51|454.9|450.9|457.07|453.07|453.4|449.4|827
1612710300000|2021-02-07 15:05:00|454.89|450.89|453.56|449.56|455.79|451.79|453.02|449.02|725
1612710600000|2021-02-07 15:10:00|453.54|449.54|447.6|443.6|453.64|449.64|447.34|443.34|802
1612710900000|2021-02-07 15:15:00|447.61|443.61|441.57|437.57|449.03|445.03|441.57|437.57|892
1612711200000|2021-02-07 15:20:00|441.6|437.6|444.73|440.73|445.11|441.11|438.13|434.13|970
1612711500000|2021-02-07 15:25:00|444.72|440.72|443.46|439.46|444.9|440.9|442.8|438.8|884
1612711800000|2021-02-07 15:30:00|443.44|439.44|443.19|439.19|446|442|442.37|438.37|917
1612712100000|2021-02-07 15:35:00|443.17|439.17|444.27|440.27|444.27|440.27|442.95|438.95|740
1612712400000|2021-02-07 15:40:00|444.24|440.24|444.86|440.86|445.17|441.17|443.87|439.87|667
1612712700000|2021-02-07 15:45:00|444.85|440.85|446.69|442.69|446.94|442.94|444.85|440.85|655
1612713000000|2021-02-07 15:50:00|446.68|442.68|445.32|441.32|446.9|442.9|445.2|441.2|675
1612713300000|2021-02-07 15:55:00|445.31|441.31|441.69|437.69|445.36|441.36|441.41|437.41|880
1612713600000|2021-02-07 16:00:00|441.73|437.73|442.38|438.38|444.21|440.21|439.3|435.3|887
1612713900000|2021-02-07 16:05:00|442.26|438.26|437.86|433.86|442.46|438.46|437.76|433.76|917
1612714200000|2021-02-07 16:10:00|437.82|433.82|434.51|430.51|438.09|434.09|434.44|430.44|843
1612714500000|2021-02-07 16:15:00|434.58|430.58|434.87|430.87|435.62|431.62|432.17|428.17|851
1612714800000|2021-02-07 16:20:00|435.67|431.67|437.17|433.17|437.94|433.94|434.76|430.76|841
1612715100000|2021-02-07 16:25:00|437.2|433.2|439.58|435.58|440.04|436.04|437.2|433.2|841
1612715400000|2021-02-07 16:30:00|439.56|435.56|439.74|435.74|441.33|437.33|438.78|434.78|745
1612715700000|2021-02-07 16:35:00|439.75|435.75|439.42|435.42|439.88|435.88|439.11|435.11|709
1612716000000|2021-02-07 16:40:00|439.43|435.43|441.25|437.25|441.25|437.25|439.41|435.41|697
1612716300000|2021-02-07 16:45:00|441.24|437.24|443.45|439.45|444.34|440.34|441|437|822
1612716600000|2021-02-07 16:50:00|443.46|439.46|444.11|440.11|444.2|440.2|443.09|439.09|741
1612716900000|2021-02-07 16:55:00|444.08|440.08|444.53|440.53|445.28|441.28|443.84|439.84|759
1612717200000|2021-02-07 17:00:00|444.46|440.46|443.91|439.91|444.97|440.97|443.53|439.53|714
1612717500000|2021-02-07 17:05:00|443.9|439.9|445.04|441.04|445.09|441.09|443.89|439.89|636
1612717800000|2021-02-07 17:10:00|445.03|441.03|445.43|441.43|445.6|441.6|444.87|440.87|553
1612718100000|2021-02-07 17:15:00|445.41|441.41|445.56|441.56|445.97|441.97|445.2|441.2|550
1612718400000|2021-02-07 17:20:00|445.57|441.57|447.3|443.3|447.7|443.7|445.56|441.56|599
1612718700000|2021-02-07 17:25:00|447.29|443.29|444.37|440.37|447.29|443.29|444.09|440.09|705
1612719000000|2021-02-07 17:30:00|444.36|440.36|444.57|440.57|444.76|440.76|443.24|439.24|662
1612719300000|2021-02-07 17:35:00|444.53|440.53|443.78|439.78|445.84|441.84|443.34|439.34|733
1612719600000|2021-02-07 17:40:00|443.79|439.79|442.78|438.78|444.51|440.51|442.37|438.37|762
1612719900000|2021-02-07 17:45:00|442.8|438.8|440.25|436.25|443.23|439.23|439.85|435.85|783
1612720200000|2021-02-07 17:50:00|440.26|436.26|440.17|436.17|440.91|436.91|438.74|434.74|841
1612720500000|2021-02-07 17:55:00|440.2|436.2|441.06|437.06|441.61|437.61|439.74|435.74|683
1612720800000|2021-02-07 18:00:00|441.07|437.07|442.06|438.06|443.11|439.11|441.07|437.07|751
1612721100000|2021-02-07 18:05:00|442.05|438.05|441.05|437.05|442.91|438.91|440.97|436.97|749
1612721400000|2021-02-07 18:10:00|440.98|436.98|442.25|438.25|442.91|438.91|440.52|436.52|731
1612721700000|2021-02-07 18:15:00|442.27|438.27|442.42|438.42|443.06|439.06|441.91|437.91|653
1612722000000|2021-02-07 18:20:00|442.39|438.39|444.2|440.2|444.53|440.53|441.53|437.53|657
1612722300000|2021-02-07 18:25:00|444.22|440.22|445.05|441.05|445.18|441.18|443.88|439.88|626
1612722600000|2021-02-07 18:30:00|445.04|441.04|445.28|441.28|445.49|441.49|444.55|440.55|616
1612722900000|2021-02-07 18:35:00|445.26|441.26|444.35|440.35|445.59|441.59|443.96|439.96|766
1612723200000|2021-02-07 18:40:00|444.36|440.36|445.59|441.59|445.59|441.59|443.78|439.78|654
1612723500000|2021-02-07 18:45:00|445.72|441.72|447.08|443.08|447.52|443.52|445.36|441.36|682
1612723800000|2021-02-07 18:50:00|447.09|443.09|447.45|443.45|447.67|443.67|447.01|443.01|573
1612724100000|2021-02-07 18:55:00|447.44|443.44|446.69|442.69|447.69|443.69|446.68|442.68|545
1612724400000|2021-02-07 19:00:00|446.68|442.68|446.92|442.92|447.55|443.55|446.63|442.63|659
1612724700000|2021-02-07 19:05:00|446.9|442.9|446.55|442.55|447.15|443.15|446.52|442.52|641
1612725000000|2021-02-07 19:10:00|446.56|442.56|446.51|442.51|446.92|442.92|445.91|441.91|637
1612725300000|2021-02-07 19:15:00|446.39|442.39|446.99|442.99|447.26|443.26|446.28|442.28|650
1612725600000|2021-02-07 19:20:00|447.01|443.01|446.37|442.37|447.08|443.08|446.34|442.34|374
1612725900000|2021-02-07 19:25:00|446.34|442.34|447.06|443.06|447.39|443.39|446.22|442.22|564
1612726200000|2021-02-07 19:30:00|447.09|443.09|446.32|442.32|447.42|443.42|446.04|442.04|577
1612726500000|2021-02-07 19:35:00|446.36|442.36|446|442|446.7|442.7|445.46|441.46|569
1612726800000|2021-02-07 19:40:00|445.98|441.98|445.53|441.53|446.28|442.28|445.38|441.38|525
1612727100000|2021-02-07 19:45:00|445.54|441.54|445.81|441.81|446.1|442.1|445.51|441.51|473
1612727400000|2021-02-07 19:50:00|445.8|441.8|444.9|440.9|445.8|441.8|444.79|440.79|654
1612727700000|2021-02-07 19:55:00|444.89|440.89|443.69|439.69|444.94|440.94|442.82|438.82|800
1612728000000|2021-02-07 20:00:00|443.66|439.66|442.52|438.52|444.26|440.26|440.83|436.83|830
1612728300000|2021-02-07 20:05:00|442.53|438.53|442.56|438.56|443.49|439.49|442.16|438.16|705
1612728600000|2021-02-07 20:10:00|442.57|438.57|443.67|439.67|444.03|440.03|442.57|438.57|728
1612728900000|2021-02-07 20:15:00|443.68|439.68|443.5|439.5|443.86|439.86|443.08|439.08|569
1612729200000|2021-02-07 20:20:00|443.48|439.48|443.37|439.37|443.73|439.73|443.23|439.23|487
1612729500000|2021-02-07 20:25:00|443.36|439.36|443.11|439.11|444.16|440.16|442.78|438.78|488
1612729800000|2021-02-07 20:30:00|443.1|439.1|443.31|439.31|443.31|439.31|443.1|439.1|54
1612730100000|2021-02-07 20:35:00|443.42|439.42|444.35|440.35|444.83|440.83|443.23|439.23|532
1612730400000|2021-02-07 20:40:00|444.37|440.37|444.39|440.39|444.65|440.65|444.15|440.15|459
1612730700000|2021-02-07 20:45:00|444.4|440.4|445.73|439.73|445.94|440.94|444.39|439.5|571
1612731000000|2021-02-07 20:50:00|445.72|439.72|446.03|440.03|446.05|440.05|445.52|439.52|322
1612731300000|2021-02-07 20:55:00|446.05|440.05|446.2|440.2|446.28|440.28|445.81|439.81|503
1612731600000|2021-02-07 21:00:00|446.19|440.19|446.24|440.24|446.56|440.56|445.92|439.92|331
1612731900000|2021-02-07 21:05:00|446.22|440.22|446.48|440.48|446.5|440.5|446|440|580
1612732200000|2021-02-07 21:10:00|446.39|440.39|446.53|440.53|446.81|440.81|445.93|439.93|561
1612732500000|2021-02-07 21:15:00|446.51|440.51|446|440|446.63|440.63|445.62|439.62|506
1612732800000|2021-02-07 21:20:00|446.01|440.01|445.43|439.43|446.17|440.17|445.42|439.42|385
1612733100000|2021-02-07 21:25:00|445.44|439.44|445.67|439.67|445.93|439.93|445.44|439.44|373
1612733400000|2021-02-07 21:30:00|445.66|439.66|445.74|439.74|445.84|439.84|445.65|439.65|204
1612733700000|2021-02-07 21:35:00|445.73|439.73|446.25|440.25|446.28|440.28|445.71|439.71|251
1612734000000|2021-02-07 21:40:00|446.23|440.23|446.26|440.26|446.8|440.8|445.78|439.78|572
1612734300000|2021-02-07 21:45:00|446.27|440.27|446.67|440.67|446.67|440.67|446.27|440.27|310
1612734600000|2021-02-07 21:50:00|446.68|440.68|447.09|441.09|447.15|441.15|446.39|440.39|497
1612734900000|2021-02-07 21:55:00|447.08|441.08|446.97|440.97|447.14|441.14|446.65|440.65|435
1612735200000|2021-02-07 22:00:00|446.96|440.96|446.64|440.64|447.32|441.32|446.55|440.55|356
1612735500000|2021-02-07 22:05:00|446.63|440.63|446.56|440.56|446.79|440.79|446.49|440.49|348
1612735800000|2021-02-07 22:10:00|446.55|440.55|446.56|440.56|446.79|440.79|446.52|440.52|207
1612736100000|2021-02-07 22:15:00|446.57|440.57|446.69|440.69|446.71|440.71|446.54|440.54|185
1612736400000|2021-02-07 22:20:00|446.71|440.71|446.24|440.24|446.76|440.76|446.18|440.18|434
1612736700000|2021-02-07 22:25:00|446.21|440.21|442.48|438.48|446.24|440.38|442.48|438.48|489
1612737000000|2021-02-07 22:30:00|442.49|438.49|442.32|438.32|442.97|438.97|441.91|437.91|422
1612737300000|2021-02-07 22:35:00|442.33|438.33|442.25|438.25|442.75|438.75|442.15|438.15|343
1612737600000|2021-02-07 22:40:00|442.19|438.19|441.81|437.81|442.52|438.52|441.75|437.75|457
1612737900000|2021-02-07 22:45:00|441.8|437.8|442.45|438.45|442.51|438.51|441.78|437.78|181
1612738200000|2021-02-07 22:50:00|442.43|438.43|445.2|441.2|445.2|441.2|442.31|438.31|410
1612738500000|2021-02-07 22:55:00|445.21|441.21|445.63|441.63|446.11|442.11|445.19|441.19|382
1612738800000|2021-02-07 23:00:00|445.64|441.64|446.56|442.56|447.06|443.06|445.51|441.51|402
1612739100000|2021-02-07 23:05:00|446.54|442.54|448.5|444.5|448.5|444.5|446.33|442.33|437
1612739400000|2021-02-07 23:10:00|448.48|444.48|448.77|444.77|448.99|444.99|447.61|443.61|626
1612739700000|2021-02-07 23:15:00|448.78|444.78|448.25|444.25|448.9|444.9|447.94|443.94|553
1612740000000|2021-02-07 23:20:00|448.26|444.26|447.85|443.85|448.44|444.44|447.84|443.84|529
1612740300000|2021-02-07 23:25:00|447.86|443.86|448.11|444.11|448.31|444.31|447.79|443.79|485
1612740600000|2021-02-07 23:30:00|448.1|444.1|448.26|444.26|448.54|444.54|448.03|444.03|557
1612740900000|2021-02-07 23:35:00|448.25|444.25|448.72|444.72|448.76|444.76|448.14|444.14|535
1612741200000|2021-02-07 23:40:00|448.69|444.69|449.04|445.04|449.36|445.36|448.69|444.69|452
1612741500000|2021-02-07 23:45:00|449.06|445.06|448.91|444.91|449.46|445.46|448.57|444.57|585
1612741800000|2021-02-07 23:50:00|448.9|444.9|448|444|449.01|445.01|447.78|443.78|436
1612742100000|2021-02-07 23:55:00|448.01|444.01|447.52|443.52|448.41|444.41|447.45|443.45|626
1612742400000|2021-02-08 00:00:00|447.5|443.5|448.57|444.57|448.66|444.66|446.32|442.32|667
1612742700000|2021-02-08 00:05:00|448.33|444.33|451.38|447.38|451.39|447.39|448.29|444.29|631
1612743000000|2021-02-08 00:10:00|451.18|447.18|452.25|448.25|452.33|448.33|450.84|446.84|681
1612743300000|2021-02-08 00:15:00|452.28|448.28|450.21|446.21|452.75|448.75|450|446|751
1612743600000|2021-02-08 00:20:00|450.22|446.22|448.06|444.06|450.46|446.46|447.95|443.95|668
1612743900000|2021-02-08 00:25:00|448.1|444.1|446.66|442.66|448.2|444.2|446.17|442.17|690
1612744200000|2021-02-08 00:30:00|446.64|442.64|447.16|443.16|447.81|443.81|446.4|442.4|736
1612744500000|2021-02-08 00:35:00|447.17|443.17|446.53|442.53|447.25|443.25|445.83|441.83|654
1612744800000|2021-02-08 00:40:00|446.52|442.52|446.94|442.94|447.3|443.3|446.2|442.2|627
1612745100000|2021-02-08 00:45:00|446.91|442.91|446.8|442.8|447.6|443.6|446.51|442.51|579
1612745400000|2021-02-08 00:50:00|446.79|442.79|447.54|443.54|448.1|444.1|446.5|442.5|584
1612745700000|2021-02-08 00:55:00|447.53|443.53|447.48|443.48|447.95|443.95|446.95|442.95|564
1612746000000|2021-02-08 01:00:00|447.47|443.47|448.26|444.26|448.69|444.69|447.36|443.36|629
1612746300000|2021-02-08 01:05:00|448.24|444.24|450.1|446.1|450.34|446.34|448.24|444.24|671
1612746600000|2021-02-08 01:10:00|450.14|446.14|450.69|446.69|451.09|447.09|449.71|445.71|585
1612746900000|2021-02-08 01:15:00|450.7|446.7|448.31|444.31|450.7|446.7|448.31|444.31|669
1612747200000|2021-02-08 01:20:00|448.29|444.29|447.59|443.59|448.5|444.5|447.37|443.37|605
1612747500000|2021-02-08 01:25:00|447.55|443.55|446.71|442.71|447.8|443.8|446.26|442.26|620
1612747800000|2021-02-08 01:30:00|446.68|442.68|444.58|440.58|446.72|442.72|443.71|439.71|709
1612748100000|2021-02-08 01:35:00|444.56|440.56|444.71|440.71|445.38|441.38|443.76|439.76|687
1612748400000|2021-02-08 01:40:00|444.69|440.69|445.33|441.33|445.74|441.74|444.69|440.69|670
1612748700000|2021-02-08 01:45:00|445.32|441.32|445.4|441.4|446.36|442.36|444.7|440.7|582
1612749000000|2021-02-08 01:50:00|445.39|441.39|446.06|442.06|446.3|442.3|445.08|441.08|464
1612749300000|2021-02-08 01:55:00|446.04|442.04|445.91|441.91|446.23|442.23|445.68|441.68|444
1612749600000|2021-02-08 02:00:00|445.9|441.9|445.36|441.36|446.2|442.2|444.4|440.4|540
1612749900000|2021-02-08 02:05:00|445.33|441.33|447.42|443.42|447.61|443.61|445.33|441.33|267
1612750200000|2021-02-08 02:10:00|447.48|443.48|446.8|442.8|447.6|443.6|446.5|442.5|332
1612750500000|2021-02-08 02:15:00|446.89|442.89|444.89|440.89|447.01|443.01|444.58|440.58|576
1612750800000|2021-02-08 02:20:00|444.92|440.92|445.79|441.79|445.86|441.86|444.39|440.39|430
1612751100000|2021-02-08 02:25:00|445.76|441.76|445.5|441.5|446.27|442.27|445.2|441.2|555
1612751400000|2021-02-08 02:30:00|445.53|441.53|444.23|440.23|445.76|441.76|443.87|439.87|594
1612751700000|2021-02-08 02:35:00|444.22|440.22|441.54|437.54|444.22|440.22|441.02|437.02|740
1612752000000|2021-02-08 02:40:00|441.53|437.53|441.86|437.86|442.19|438.19|441.37|437.37|591
1612752300000|2021-02-08 02:45:00|441.85|437.85|441.76|437.76|442.28|438.28|441.43|437.43|528
1612752600000|2021-02-08 02:50:00|441.75|437.75|439.35|435.35|441.76|437.76|439.19|435.19|723
1612752900000|2021-02-08 02:55:00|439.37|435.37|440.79|436.79|441.17|437.17|439.19|435.19|697
1612753200000|2021-02-08 03:00:00|440.8|436.8|441.44|437.44|441.72|437.72|439.16|435.16|650
1612753500000|2021-02-08 03:05:00|441.42|437.42|442.07|438.07|442.3|438.3|441.27|437.27|533
1612753800000|2021-02-08 03:10:00|442.06|438.06|442.32|438.32|442.45|438.45|441.66|437.66|531
1612754100000|2021-02-08 03:15:00|442.34|438.34|443.04|439.04|443.15|439.15|441.55|437.55|573
1612754400000|2021-02-08 03:20:00|443.05|439.05|441.74|437.74|443.31|439.31|441.73|437.73|644
1612754700000|2021-02-08 03:25:00|441.76|437.76|442.62|438.62|442.62|438.62|440.85|436.85|720
1612755000000|2021-02-08 03:30:00|442.63|438.63|442.67|438.67|442.81|438.81|441.99|437.99|642
1612755300000|2021-02-08 03:35:00|442.66|438.66|443.36|439.36|444.22|440.22|442.59|438.59|640
1612755600000|2021-02-08 03:40:00|443.34|439.34|443.68|439.68|444.26|440.26|442.79|438.79|587
1612755900000|2021-02-08 03:45:00|443.66|439.66|443.21|439.21|443.82|439.82|442.53|438.53|636
1612756200000|2021-02-08 03:50:00|443.19|439.19|442.53|438.53|443.19|439.19|441.59|437.59|597
1612756500000|2021-02-08 03:55:00|442.48|438.48|441.79|437.79|443.61|439.61|441.61|437.61|580
1612756800000|2021-02-08 04:00:00|441.78|437.78|444.58|440.58|444.98|440.98|441.45|437.45|549
1612757100000|2021-02-08 04:05:00|444.56|440.56|445.49|441.49|445.6|441.6|444.32|440.32|482
1612757400000|2021-02-08 04:10:00|445.53|441.53|445.59|441.59|445.84|441.84|445.24|441.24|548
1612757700000|2021-02-08 04:15:00|445.6|441.6|445.62|441.62|446.24|442.24|445.58|441.58|514
1612758000000|2021-02-08 04:20:00|445.63|441.63|446.4|442.4|446.53|442.53|445.44|441.44|504
1612758300000|2021-02-08 04:25:00|446.43|442.43|447.3|443.3|447.35|443.35|446.27|442.27|426
1612758600000|2021-02-08 04:30:00|447.29|443.29|448.19|444.19|448.24|444.24|446.94|442.94|568
1612758900000|2021-02-08 04:35:00|448.21|444.21|449.88|445.88|450.07|446.07|447.69|443.69|612
1612759200000|2021-02-08 04:40:00|449.89|445.89|448.69|444.69|449.94|445.94|448.61|444.61|608
1612759500000|2021-02-08 04:45:00|448.7|444.7|448.53|444.53|449.08|445.08|448.36|444.36|526
1612759800000|2021-02-08 04:50:00|448.54|444.54|448.33|444.33|448.71|444.71|447.68|443.68|449
1612760100000|2021-02-08 04:55:00|448.3|444.3|449.13|445.13|449.16|445.16|447.48|443.48|497
1612760400000|2021-02-08 05:00:00|449.12|445.12|448.29|444.29|450.16|446.16|446.37|442.37|727
1612760700000|2021-02-08 05:05:00|448.31|444.31|447.89|443.89|449.55|445.55|446.95|442.95|669
1612761000000|2021-02-08 05:10:00|447.96|443.96|448.04|444.04|449.06|445.06|447.73|443.73|549
1612761300000|2021-02-08 05:15:00|448.06|444.06|448.72|444.72|449.02|445.02|447.96|443.96|510
1612761600000|2021-02-08 05:20:00|448.69|444.69|449.19|445.19|449.4|445.4|448.53|444.53|531
1612761900000|2021-02-08 05:25:00|449.2|445.2|449.11|445.11|449.73|445.73|448.4|444.4|534
1612762200000|2021-02-08 05:30:00|449.13|445.13|449.38|445.38|449.84|445.84|448.94|444.94|572
1612762500000|2021-02-08 05:35:00|449.37|445.37|449.69|445.69|450.14|446.14|449.33|445.33|601
1612762800000|2021-02-08 05:40:00|449.71|445.71|450.19|446.19|450.67|446.67|449.69|445.69|506
1612763100000|2021-02-08 05:45:00|450.21|446.21|449.78|445.78|450.38|446.38|449.38|445.38|512
1612763400000|2021-02-08 05:50:00|449.79|445.79|449.16|445.16|450.07|446.07|449.12|445.12|531
1612763700000|2021-02-08 05:55:00|449.13|445.13|449.4|445.4|449.54|445.54|449.02|445.02|536
1612764000000|2021-02-08 06:00:00|449.39|445.39|450|446|450.02|446.02|449.08|445.08|635
1612764300000|2021-02-08 06:05:00|450.01|446.01|451.01|447.01|451.07|447.07|449.55|445.55|522
1612764600000|2021-02-08 06:10:00|450.98|446.98|453.12|449.12|453.14|449.14|450.98|446.98|450
1612764900000|2021-02-08 06:15:00|453.11|449.11|451.94|447.94|453.53|449.53|451.92|447.92|673
1612765200000|2021-02-08 06:20:00|451.95|447.95|451.38|447.38|452.41|448.41|451.33|447.33|576
1612765500000|2021-02-08 06:25:00|451.41|447.41|450.85|446.85|451.6|447.6|450.44|446.44|552
1612765800000|2021-02-08 06:30:00|450.86|446.86|451.16|447.16|451.21|447.21|450.65|446.65|533
1612766100000|2021-02-08 06:35:00|451.15|447.15|451.01|447.01|451.29|447.29|450.9|446.9|411
1612766400000|2021-02-08 06:40:00|451|447|450.22|446.22|451|447|450.08|446.08|390
1612766700000|2021-02-08 06:45:00|450.2|446.2|450.25|446.25|450.59|446.59|449.82|445.82|239
1612767000000|2021-02-08 06:50:00|450.27|446.27|451.26|447.26|451.3|447.3|450.15|446.15|591
1612767300000|2021-02-08 06:55:00|451.27|447.27|450.98|446.98|451.27|447.27|450.15|446.15|619
1612767600000|2021-02-08 07:00:00|451|447|450.98|446.98|451.62|447.62|450.71|446.71|472
1612767900000|2021-02-08 07:05:00|450.97|446.97|450.94|446.94|451.18|447.18|450.51|446.51|537
1612768200000|2021-02-08 07:10:00|450.95|446.95|450.43|446.43|451.04|447.04|450.13|446.13|664
1612768500000|2021-02-08 07:15:00|450.42|446.42|450.43|446.43|450.96|446.96|450.34|446.34|622
1612768800000|2021-02-08 07:20:00|450.44|446.44|450.42|446.42|450.62|446.62|449.76|445.76|522
1612769100000|2021-02-08 07:25:00|450.41|446.41|451.56|447.56|451.59|447.59|450.08|446.08|457
1612769400000|2021-02-08 07:30:00|451.54|447.54|454.37|450.37|454.41|450.41|451.54|447.54|603
1612769700000|2021-02-08 07:35:00|454.36|450.36|453.41|449.41|454.46|450.46|453.37|449.37|599
1612770000000|2021-02-08 07:40:00|453.44|449.44|452.56|448.56|453.44|449.44|452.43|448.43|445
1612770300000|2021-02-08 07:45:00|452.55|448.55|451.88|447.88|452.98|448.98|451.87|447.87|530
1612770600000|2021-02-08 07:50:00|451.87|447.87|451.84|447.84|452.14|448.14|451.18|447.18|530
1612770900000|2021-02-08 07:55:00|451.85|447.85|452.68|448.68|452.88|448.88|451.85|447.85|447
1612771200000|2021-02-08 08:00:00|452.73|448.73|451.85|447.85|453.18|449.18|451.61|447.61|596
1612771500000|2021-02-08 08:05:00|451.87|447.87|451.53|447.53|452.51|448.51|451.52|447.52|495
1612771800000|2021-02-08 08:10:00|451.52|447.52|451.07|447.07|451.72|447.72|450.86|446.86|458
1612772100000|2021-02-08 08:15:00|451.09|447.09|451.2|447.2|451.83|447.83|451.03|447.03|540
1612772400000|2021-02-08 08:20:00|451.19|447.19|450.89|446.89|451.52|447.52|450.88|446.88|493
1612772700000|2021-02-08 08:25:00|450.88|446.88|450.68|446.68|451.02|447.02|450.5|446.5|531
1612773000000|2021-02-08 08:30:00|450.69|446.69|450.64|446.64|451.34|447.34|450.52|446.52|572
1612773300000|2021-02-08 08:35:00|450.65|446.65|450.24|446.24|450.91|446.91|449.98|445.98|592
1612773600000|2021-02-08 08:40:00|450.25|446.25|449.61|445.61|450.62|446.62|449.56|445.56|613
1612773900000|2021-02-08 08:45:00|449.6|445.6|449.9|445.9|450.14|446.14|449.12|445.12|480
1612774200000|2021-02-08 08:50:00|449.94|445.94|449.51|445.51|450.32|446.32|449.51|445.51|531
1612774500000|2021-02-08 08:55:00|449.49|445.49|450.12|446.12|450.18|446.18|448.99|444.99|562
1612774800000|2021-02-08 09:00:00|450.21|446.21|450.98|446.98|451.7|447.7|450.16|446.16|681
1612775100000|2021-02-08 09:05:00|450.91|446.91|452.19|448.19|452.2|448.2|450.52|446.52|426
1612775400000|2021-02-08 09:10:00|452.18|448.18|453.49|449.49|453.82|449.82|452.14|448.14|574
1612775700000|2021-02-08 09:15:00|453.42|449.42|453.41|449.41|453.68|449.68|453.06|449.06|655
1612776000000|2021-02-08 09:20:00|453.42|449.42|451.55|447.55|453.42|449.42|451.48|447.48|562
1612776300000|2021-02-08 09:25:00|451.52|447.52|450.17|446.17|451.7|447.7|449.92|445.92|517
1612776600000|2021-02-08 09:30:00|450.14|446.14|450.92|446.92|451.3|447.3|450.13|446.13|441
1612776900000|2021-02-08 09:35:00|450.91|446.91|450.36|446.36|451.15|447.15|449.74|445.74|578
1612777200000|2021-02-08 09:40:00|450.37|446.37|450.09|446.09|450.53|446.53|449.61|445.61|516
1612777500000|2021-02-08 09:45:00|450.2|446.2|450.76|446.76|450.89|446.89|450.2|446.2|471
1612777800000|2021-02-08 09:50:00|450.75|446.75|450.08|446.08|450.87|446.87|450.06|446.06|572
1612778100000|2021-02-08 09:55:00|450.1|446.1|449.98|445.98|450.53|446.53|449.77|445.77|545
1612778400000|2021-02-08 10:00:00|449.99|445.99|449.79|445.79|450.53|446.53|449.76|445.76|567
1612778700000|2021-02-08 10:05:00|449.81|445.81|450.63|446.63|450.71|446.71|449.77|445.77|529
1612779000000|2021-02-08 10:10:00|450.62|446.62|451.28|447.28|451.62|447.62|450.41|446.41|605
1612779300000|2021-02-08 10:15:00|451.29|447.29|453.05|449.05|453.08|449.08|451.21|447.21|572
1612779600000|2021-02-08 10:20:00|453.07|449.07|453.98|449.98|454.06|450.06|452.55|448.55|544
1612779900000|2021-02-08 10:25:00|453.97|449.97|453.84|449.84|454.17|450.17|453.58|449.58|550
1612780200000|2021-02-08 10:30:00|453.85|449.85|456.03|452.03|456.09|452.09|453.8|449.8|526
1612780500000|2021-02-08 10:35:00|456.04|452.04|456.12|452.12|456.96|452.96|455.02|451.02|621
1612780800000|2021-02-08 10:40:00|456.1|452.1|455.4|451.4|456.32|452.32|455.19|451.19|586
1612781100000|2021-02-08 10:45:00|455.42|451.42|455.92|451.92|455.96|451.96|454.89|450.89|574
1612781400000|2021-02-08 10:50:00|455.94|451.94|455.34|451.34|456.47|452.47|455.18|451.18|479
1612781700000|2021-02-08 10:55:00|455.39|451.39|454.5|450.5|455.41|451.41|454.5|450.5|516
1612782000000|2021-02-08 11:00:00|454.51|450.51|455.18|451.18|455.25|451.25|454.2|450.2|579
1612782300000|2021-02-08 11:05:00|455.19|451.19|455.39|451.39|456.07|452.07|455.19|451.19|539
1612782600000|2021-02-08 11:10:00|455.38|451.38|455.26|451.26|455.52|451.52|455.14|451.14|625
1612782900000|2021-02-08 11:15:00|455.25|451.25|454.38|450.38|455.43|451.43|453.71|449.71|582
1612783200000|2021-02-08 11:20:00|454.36|450.36|455.25|451.25|455.26|451.26|454.31|450.31|620
1612783500000|2021-02-08 11:25:00|455.24|451.24|459.29|455.29|459.29|455.29|455.11|451.11|525
1612783800000|2021-02-08 11:30:00|459.26|455.26|457.87|453.87|460.84|456.84|457.87|453.87|758
1612784100000|2021-02-08 11:35:00|457.84|453.84|457.49|453.49|457.99|453.99|456.93|452.93|700
1612784400000|2021-02-08 11:40:00|457.48|453.48|457.85|453.85|458.14|454.14|457.26|453.26|524
1612784700000|2021-02-08 11:45:00|457.86|453.86|456.19|452.19|457.88|453.88|456.14|452.14|597
1612785000000|2021-02-08 11:50:00|456.18|452.18|455.51|451.51|456.68|452.68|454.86|450.86|623
1612785300000|2021-02-08 11:55:00|455.5|451.5|457.06|453.06|457.61|453.61|455.18|451.18|574
1612785600000|2021-02-08 12:00:00|457.09|453.09|458.47|454.47|458.48|454.48|456.89|452.89|583
1612785900000|2021-02-08 12:05:00|458.48|454.48|455.24|451.24|458.51|454.51|455.06|451.06|705
1612786200000|2021-02-08 12:10:00|455.15|451.15|453.8|449.8|455.2|451.2|453.49|449.49|779
1612786500000|2021-02-08 12:15:00|453.81|449.81|454.33|450.33|454.42|450.42|453.78|449.78|639
1612786800000|2021-02-08 12:20:00|454.31|450.31|454.07|450.07|454.54|450.54|453.83|449.83|691
1612787100000|2021-02-08 12:25:00|454.06|450.06|453.92|449.92|454.32|450.32|453.67|449.67|661
1612787400000|2021-02-08 12:30:00|453.91|449.91|453.75|449.75|453.92|449.92|452.12|448.12|729
1612787700000|2021-02-08 12:35:00|453.77|449.77|453.76|449.76|453.87|449.87|453.14|449.14|749
1612788000000|2021-02-08 12:40:00|453.79|449.79|459.49|455.49|459.76|455.76|453.55|449.55|712
1612788300000|2021-02-08 12:45:00|459.47|455.47|462.54|458.54|462.61|458.61|459.45|455.45|1021
1612788600000|2021-02-08 12:50:00|462.53|458.53|465.82|461.82|466.1|462.1|462.26|458.26|943
1612788900000|2021-02-08 12:55:00|465.88|461.88|469.74|465.74|469.84|465.84|465.3|461.3|843
1612789200000|2021-02-08 13:00:00|469.77|465.77|466|462|471.54|467.54|465.22|461.22|764
1612789500000|2021-02-08 13:05:00|466.02|462.02|464.4|460.4|468.19|464.19|464.4|460.4|742
1612789800000|2021-02-08 13:10:00|464.29|460.29|467.46|463.46|467.49|463.49|463|459|708
1612790100000|2021-02-08 13:15:00|467.52|463.52|466.25|462.25|469.36|465.36|466.23|462.23|775
1612790400000|2021-02-08 13:20:00|466.24|462.24|472.17|468.17|472.48|468.48|466.24|462.24|801
1612790700000|2021-02-08 13:25:00|472.16|468.16|474.71|470.71|475.17|471.17|471.81|467.81|889
1612791000000|2021-02-08 13:30:00|474.76|470.76|469.55|465.55|475.46|471.46|469.54|465.54|676
1612791300000|2021-02-08 13:35:00|469.57|465.57|471.34|467.34|471.51|467.51|468.05|464.05|825
1612791600000|2021-02-08 13:40:00|471.26|467.26|471.03|467.03|474.64|470.64|471.02|467.02|733
1612791900000|2021-02-08 13:45:00|471.04|467.04|473.66|469.66|473.75|469.75|470.83|466.83|696
1612792200000|2021-02-08 13:50:00|473.68|469.68|471.25|467.25|473.71|469.71|471.23|467.23|723
1612792500000|2021-02-08 13:55:00|471.28|467.28|469.68|465.68|471.35|467.35|469.01|465.01|891
1612792800000|2021-02-08 14:00:00|469.66|465.66|472.24|468.24|474.01|470.01|469.66|465.66|736
1612793100000|2021-02-08 14:05:00|472.23|468.23|472.99|468.99|473.07|469.07|470.85|466.85|812
1612793400000|2021-02-08 14:10:00|473|469|474.01|470.01|474.32|470.32|472.54|468.54|806
1612793700000|2021-02-08 14:15:00|473.98|469.98|477.43|473.43|477.71|473.71|473.79|469.79|635
1612794000000|2021-02-08 14:20:00|477.42|473.42|475.19|471.19|477.66|473.66|474.7|470.7|628
1612794300000|2021-02-08 14:25:00|475.22|471.22|472.82|468.82|475.6|471.6|472.6|468.6|596
1612794600000|2021-02-08 14:30:00|472.81|468.81|474.1|470.1|474.67|470.67|472.7|468.7|584
1612794900000|2021-02-08 14:35:00|474.11|470.11|471.16|467.16|474.38|470.38|470.52|466.52|569
1612795200000|2021-02-08 14:40:00|471.17|467.17|471.27|467.27|472.05|468.05|470.68|466.68|441
1612795500000|2021-02-08 14:45:00|471.26|467.26|472.12|468.12|472.65|468.65|470.76|466.76|418
1612795800000|2021-02-08 14:50:00|471.96|467.96|473.9|469.9|474.65|470.65|471.93|467.93|451
1612796100000|2021-02-08 14:55:00|473.92|469.92|473.79|469.79|474.4|470.4|473.68|469.68|484
1612796400000|2021-02-08 15:00:00|473.8|469.8|473.75|469.75|474.42|470.42|473.6|469.6|613
1612796700000|2021-02-08 15:05:00|473.83|469.83|473.54|469.54|474.51|470.51|473.42|469.42|534
1612797000000|2021-02-08 15:10:00|473.53|469.53|472.05|468.05|475.05|471.05|472.01|468.01|710
1612797300000|2021-02-08 15:15:00|472.02|468.02|472.44|468.44|472.91|468.91|471.33|467.33|607
1612797600000|2021-02-08 15:20:00|472.41|468.41|472.91|468.91|473.34|469.34|471.6|467.6|612
1612797900000|2021-02-08 15:25:00|472.92|468.92|472.7|468.7|473.04|469.04|471.91|467.91|446
1612798200000|2021-02-08 15:30:00|472.71|468.71|472.85|468.85|473.18|469.18|472.19|468.19|497
1612798500000|2021-02-08 15:35:00|472.84|468.84|474.38|470.38|474.45|470.45|472.8|468.8|383
1612798800000|2021-02-08 15:40:00|474.59|470.59|476.92|472.92|477.02|473.02|474.39|470.39|836
1612799100000|2021-02-08 15:45:00|476.85|472.85|477.8|473.8|477.84|473.84|475.8|471.8|752
1612799400000|2021-02-08 15:50:00|477.78|473.78|477.06|473.06|477.84|473.84|476.87|472.87|578
1612799700000|2021-02-08 15:55:00|477.05|473.05|476.98|472.98|480.94|476.94|475.78|471.78|793
1612800000000|2021-02-08 16:00:00|476.75|472.75|483.54|479.54|485.95|481.95|476.75|472.75|765
1612800300000|2021-02-08 16:05:00|483.64|479.64|482.51|478.51|486.36|482.36|481.27|477.27|874
1612800600000|2021-02-08 16:10:00|482.49|478.49|481.32|477.32|482.92|478.92|480.82|476.82|824
1612800900000|2021-02-08 16:15:00|481.5|477.5|476.54|472.54|481.5|477.5|476.45|472.45|834
1612801200000|2021-02-08 16:20:00|476.53|472.53|472.74|468.74|476.53|472.53|472.69|468.69|842
1612801500000|2021-02-08 16:25:00|472.76|468.76|473.42|469.42|474.85|470.85|472.04|468.04|787
1612801800000|2021-02-08 16:30:00|473.51|469.51|473.38|469.38|474.17|470.17|470.21|466.21|845
1612802100000|2021-02-08 16:35:00|473.39|469.39|473.34|469.34|474.58|470.58|471.95|467.95|752
1612802400000|2021-02-08 16:40:00|473.33|469.33|472.69|468.69|474.52|470.52|472.23|468.23|618
1612802700000|2021-02-08 16:45:00|472.68|468.68|472.97|468.97|473.3|469.3|471.9|467.9|633
1612803000000|2021-02-08 16:50:00|472.95|468.95|472.01|468.01|472.98|468.98|471.83|467.83|564
1612803300000|2021-02-08 16:55:00|472|468|470.81|466.81|473.18|469.18|470.74|466.74|459
1612803600000|2021-02-08 17:00:00|470.82|466.82|470.56|466.56|472.79|468.79|470.3|466.3|635
1612803900000|2021-02-08 17:05:00|470.55|466.55|468.78|464.78|470.95|466.95|468.39|464.39|701
1612804200000|2021-02-08 17:10:00|468.79|464.79|470.67|466.67|471.04|467.04|467.93|463.93|786
1612804500000|2021-02-08 17:15:00|470.27|466.27|471.64|467.64|472.14|468.14|470.24|466.24|584
1612804800000|2021-02-08 17:20:00|471.82|467.82|472.82|468.82|474.08|470.08|471.77|467.77|572
1612805100000|2021-02-08 17:25:00|472.87|468.87|473.53|469.53|474.51|470.51|472.79|468.79|634
1612805400000|2021-02-08 17:30:00|473.45|469.45|473.33|469.33|474.42|470.42|473.22|469.22|800
1612805700000|2021-02-08 17:35:00|473.35|469.35|473.06|469.06|474|470|473.02|469.02|560
1612806000000|2021-02-08 17:40:00|473.09|469.09|474.01|470.01|475.06|471.06|472.85|468.85|519
1612806300000|2021-02-08 17:45:00|474|470|474.35|470.35|475.14|471.14|473.53|469.53|554
1612806600000|2021-02-08 17:50:00|473.93|469.93|475.18|471.18|475.42|471.42|473.69|469.69|500
1612806900000|2021-02-08 17:55:00|475.17|471.17|474.96|470.96|476.34|472.34|474.59|470.59|643
1612807200000|2021-02-08 18:00:00|475.04|471.04|473.08|469.08|475.14|471.14|473.08|469.08|341
1612807500000|2021-02-08 18:05:00|473.05|469.05|473.31|469.31|473.39|469.39|472.24|468.24|524
1612807800000|2021-02-08 18:10:00|473.27|469.27|474.73|470.73|475.03|471.03|473.19|469.19|332
1612808100000|2021-02-08 18:15:00|474.76|470.76|475.7|471.7|475.71|471.71|474.25|470.25|413
1612808400000|2021-02-08 18:20:00|475.76|471.76|476.9|472.9|477.12|473.12|475.68|471.68|477
1612808700000|2021-02-08 18:25:00|476.89|472.89|477.06|473.06|477.88|473.88|476.85|472.85|413
1612809000000|2021-02-08 18:30:00|477.09|473.09|475.73|471.73|477.51|473.51|475.67|471.67|343
1612809300000|2021-02-08 18:35:00|475.86|471.86|476.14|472.14|476.14|472.14|475.54|471.54|198
1612809600000|2021-02-08 18:40:00|476.13|472.13|473.34|469.34|476.15|472.15|472.92|468.92|459
1612809900000|2021-02-08 18:45:00|473.33|469.33|474.21|470.21|474.84|470.84|473.33|469.33|563
1612810200000|2021-02-08 18:50:00|474.26|470.26|473.89|469.89|474.49|470.49|473.36|469.36|586
1612810500000|2021-02-08 18:55:00|473.99|469.99|473.49|469.49|474.45|470.45|473.14|469.14|465
1612810800000|2021-02-08 19:00:00|473.51|469.51|474.09|470.09|474.5|470.5|473.48|469.48|416
1612811100000|2021-02-08 19:05:00|474.1|470.1|474.2|470.2|474.7|470.7|473.81|469.81|486
1612811400000|2021-02-08 19:10:00|474.21|470.21|473.93|469.93|475.09|471.09|473.61|469.61|540
1612811700000|2021-02-08 19:15:00|473.92|469.92|473.96|469.96|474.36|470.36|473.83|469.83|248
1612812000000|2021-02-08 19:20:00|473.97|469.97|475.57|471.57|476.23|472.23|473.92|469.92|477
1612812300000|2021-02-08 19:25:00|475.59|471.59|476.25|472.25|476.52|472.52|475.3|471.3|411
1612812600000|2021-02-08 19:30:00|476.21|472.21|474.89|470.89|476.68|472.68|474.64|470.64|484
1612812900000|2021-02-08 19:35:00|474.9|470.9|476.11|472.11|477.11|473.11|474.72|470.72|596
1612813200000|2021-02-08 19:40:00|476.16|472.16|475.92|471.92|477.04|473.04|475.92|471.92|575
1612813500000|2021-02-08 19:45:00|475.91|471.91|473.91|469.91|475.91|471.91|473.89|469.89|535
1612813800000|2021-02-08 19:50:00|473.9|469.9|474.56|470.56|475.3|471.3|473.74|469.74|503
1612814100000|2021-02-08 19:55:00|474.55|470.55|476.95|472.95|477.04|473.04|474.45|470.45|478
1612814400000|2021-02-08 20:00:00|476.93|472.93|476.81|472.81|476.96|472.96|476.11|472.11|346
1612814700000|2021-02-08 20:05:00|476.8|472.8|477.53|473.53|477.69|473.69|476.77|472.77|232
1612815000000|2021-02-08 20:10:00|477.61|473.61|477.55|473.55|477.67|473.67|477.25|473.25|257
1612815300000|2021-02-08 20:15:00|477.57|473.57|476.07|472.07|477.62|473.62|475.86|471.86|311
1612815600000|2021-02-08 20:20:00|476.04|472.04|476.49|472.49|476.59|472.59|475.93|471.93|385
1612815900000|2021-02-08 20:25:00|476.48|472.48|476.18|472.18|476.54|472.54|475.92|471.92|377
1612816200000|2021-02-08 20:30:00|476.22|472.22|476.98|472.98|477.58|473.58|476.01|472.01|702
1612816500000|2021-02-08 20:35:00|477.01|473.01|475.89|471.89|477.01|473.01|475.84|471.84|649
1612816800000|2021-02-08 20:40:00|475.88|471.88|475.94|471.94|476.28|472.28|475.74|471.74|425
1612817100000|2021-02-08 20:45:00|475.95|471.95|480.91|476.91|481.06|477.06|475.85|471.85|652
1612817400000|2021-02-08 20:50:00|480.92|476.92|478.93|474.93|480.96|476.96|477.98|473.98|798
1612817700000|2021-02-08 20:55:00|478.88|474.88|478.84|474.84|479.02|475.02|477.77|473.77|692
1612818000000|2021-02-08 21:00:00|478.86|474.86|478.31|474.31|479.02|475.02|477.99|473.99|557
1612818300000|2021-02-08 21:05:00|478.32|474.32|478.86|474.86|479.34|475.34|478.28|474.28|505
1612818600000|2021-02-08 21:10:00|478.87|474.87|478.1|474.1|478.87|474.87|478.06|474.06|543
1612818900000|2021-02-08 21:15:00|478.11|474.11|477.91|473.91|478.41|474.41|477.46|473.46|550
1612819200000|2021-02-08 21:20:00|477.94|473.94|479.45|475.45|479.99|475.99|477.88|473.88|524
1612819500000|2021-02-08 21:25:00|479.44|475.44|479.76|475.76|479.87|475.87|478.94|474.94|537
1612819800000|2021-02-08 21:30:00|479.82|475.82|478.53|474.53|480.35|476.35|477.98|473.98|695
1612820100000|2021-02-08 21:35:00|478.76|474.76|478.33|474.33|478.79|474.79|477.85|473.85|400
1612820400000|2021-02-08 21:40:00|478.31|474.31|478.41|474.41|479.43|475.43|478.02|474.02|758
1612820700000|2021-02-08 21:45:00|478.42|474.42|477.87|473.87|478.62|474.62|477.8|473.8|614
1612821000000|2021-02-08 21:50:00|477.86|473.86|477.33|473.33|477.87|473.87|476.82|472.82|617
1612821300000|2021-02-08 21:55:00|477.34|473.34|477.73|473.73|478.06|474.06|476.99|472.99|622
1612821600000|2021-02-08 22:00:00|477.72|473.72|478.67|474.67|479.08|475.08|477.61|473.61|600
1612821900000|2021-02-08 22:05:00|478.7|474.7|477.77|473.77|478.71|474.71|476.85|472.85|585
1612822200000|2021-02-08 22:10:00|477.81|473.81|477.18|473.18|478.53|474.53|476.99|472.99|454
1612822500000|2021-02-08 22:15:00|477.17|473.17|476.91|472.91|477.2|473.2|476.21|472.21|372
1612822800000|2021-02-08 22:20:00|476.92|472.92|477.32|473.32|477.39|473.39|476.58|472.58|389
1612823100000|2021-02-08 22:25:00|477.31|473.31|477.64|473.64|477.74|473.74|477.3|473.3|243
1612823400000|2021-02-08 22:30:00|477.65|473.65|477.91|473.91|478.05|474.05|477.4|473.4|388
1612823700000|2021-02-08 22:35:00|477.84|473.84|482.11|478.11|482.11|478.11|477.82|473.82|331
1612824000000|2021-02-08 22:40:00|482.1|478.1|481.61|477.61|482.1|478.1|481.35|477.35|418
1612824300000|2021-02-08 22:45:00|481.62|477.62|482.95|478.95|482.97|478.97|481.34|477.34|176
1612824600000|2021-02-08 22:50:00|482.89|478.89|480.93|476.93|483.15|479.15|480.92|476.92|222
1612824900000|2021-02-08 22:55:00|480.92|476.92|480.48|476.48|480.93|476.93|480.35|476.35|171
1612825200000|2021-02-08 23:00:00|480.41|476.41|481|477|481.02|477.02|479.69|475.69|176
1612825500000|2021-02-08 23:05:00|481.01|477.01|482|478|482.13|478.13|480.8|476.8|173
1612825800000|2021-02-08 23:10:00|482.01|478.01|484.65|480.65|484.9|480.9|482|478|401
1612826100000|2021-02-08 23:15:00|485.04|481.04|486.24|482.24|486.6|482.6|484.89|480.89|170
1612826400000|2021-02-08 23:20:00|486.21|482.21|488.81|484.81|488.81|484.81|486.14|482.14|94
1612826700000|2021-02-08 23:25:00|488.21|484.21|486.1|482.1|490.66|486.66|486.1|482.1|172
1612827000000|2021-02-08 23:30:00|485.67|481.67|482.72|478.72|485.76|481.76|479.36|475.36|315
1612827300000|2021-02-08 23:35:00|482.74|478.74|485.27|481.27|485.44|481.44|482.69|478.69|164
1612827600000|2021-02-08 23:40:00|485.04|481.04|483.47|479.47|485.52|481.52|483.47|479.47|152
1612827900000|2021-02-08 23:45:00|483.46|479.46|486.61|482.61|486.68|482.68|483.1|479.1|166
1612828200000|2021-02-08 23:50:00|486.55|482.55|486.72|482.72|486.98|482.98|486.25|482.25|126
1612828500000|2021-02-08 23:55:00|486.73|482.73|486.48|482.48|487.28|483.28|486.44|482.44|179
1612828800000|2021-02-09 00:00:00|486.49|482.49|489.46|485.46|490.35|486.35|486.49|482.49|291
1612829100000|2021-02-09 00:05:00|489.35|485.35|487.63|483.63|491.7|487.7|487.49|483.49|482
1612829400000|2021-02-09 00:10:00|487.54|483.54|487.1|483.1|488.39|484.39|486.29|482.29|349
1612829700000|2021-02-09 00:15:00|487.13|483.13|485.66|481.66|487.9|483.9|485.14|481.14|477
1612830000000|2021-02-09 00:20:00|485.67|481.67|487.67|483.67|488.22|484.22|485.67|481.67|240
1612830300000|2021-02-09 00:25:00|487.68|483.68|484.79|480.79|487.68|483.68|484.5|480.5|307
1612830600000|2021-02-09 00:30:00|484.78|480.78|488.09|484.09|488.19|484.19|484.72|480.72|340
1612830900000|2021-02-09 00:35:00|488.1|484.1|489.58|485.58|491.42|487.42|488|484|429
1612831200000|2021-02-09 00:40:00|489.7|485.7|490.61|486.61|490.62|486.62|489.17|485.17|402
1612831500000|2021-02-09 00:45:00|490.65|486.65|491.6|487.6|491.81|487.81|490.2|486.2|354
1612831800000|2021-02-09 00:50:00|491.65|487.65|490.89|486.89|492.17|488.17|490.65|486.65|300
1612832100000|2021-02-09 00:55:00|490.9|486.9|494.54|490.54|495.43|491.43|489.92|485.92|401
1612832400000|2021-02-09 01:00:00|494.51|490.51|486.54|482.54|494.55|490.55|486.54|482.54|569
1612832700000|2021-02-09 01:05:00|486.49|482.49|485.72|481.72|487.19|483.19|484.79|480.79|435
1612833000000|2021-02-09 01:10:00|485.73|481.73|486.82|482.82|486.82|482.82|484.65|480.65|353
1612833300000|2021-02-09 01:15:00|486.86|482.86|486.6|482.6|487.28|483.28|485.05|481.05|408
1612833600000|2021-02-09 01:20:00|486.61|482.61|486.18|482.18|487.93|483.93|486.18|482.18|414
1612833900000|2021-02-09 01:25:00|486.07|482.07|483.7|479.7|486.96|482.96|483.7|479.7|431
1612834200000|2021-02-09 01:30:00|483.76|479.76|482.52|478.52|484.98|480.98|482.24|478.24|421
1612834500000|2021-02-09 01:35:00|482.49|478.49|483.89|479.89|485.07|481.07|482.3|478.3|398
1612834800000|2021-02-09 01:40:00|483.91|479.91|484.23|480.23|484.62|480.62|483.63|479.63|371
1612835100000|2021-02-09 01:45:00|484.22|480.22|483.03|479.03|484.92|480.92|483.03|479.03|324
1612835400000|2021-02-09 01:50:00|483.05|479.05|485.15|481.15|485.18|481.18|482.49|478.49|371
1612835700000|2021-02-09 01:55:00|485.14|481.14|484.52|480.52|485.14|481.14|482.78|478.78|400
1612836000000|2021-02-09 02:00:00|484.5|480.5|481.87|477.87|484.52|480.52|481.55|477.55|318
1612836300000|2021-02-09 02:05:00|481.86|477.86|478.29|474.29|482.28|478.28|478.28|474.28|497
1612836600000|2021-02-09 02:10:00|478.32|474.32|480.36|476.36|480.68|476.68|478.29|474.29|467
1612836900000|2021-02-09 02:15:00|480.49|476.49|482.34|478.34|482.4|478.4|480.04|476.04|366
1612837200000|2021-02-09 02:20:00|482.39|478.39|481.95|477.95|483.7|479.7|481.64|477.64|406
1612837500000|2021-02-09 02:25:00|482.01|478.01|483.42|479.42|483.73|479.73|482.01|478.01|372
1612837800000|2021-02-09 02:30:00|483.52|479.52|483.77|479.77|484.12|480.12|483.09|479.09|268
1612838100000|2021-02-09 02:35:00|483.76|479.76|485.2|481.2|486.43|482.43|483.75|479.75|454
1612838400000|2021-02-09 02:40:00|485.21|481.21|485.26|481.26|485.29|481.29|484.42|480.42|286
1612838700000|2021-02-09 02:45:00|485.29|481.29|484.84|480.84|485.74|481.74|484.53|480.53|259
1612839000000|2021-02-09 02:50:00|484.83|480.83|484.18|480.18|484.83|480.83|483.71|479.71|282
1612839300000|2021-02-09 02:55:00|484.17|480.17|484.15|480.15|484.18|480.18|483.04|479.04|268
1612839600000|2021-02-09 03:00:00|484.13|480.13|481.97|477.97|484.13|480.13|481.19|477.19|404
1612839900000|2021-02-09 03:05:00|481.71|477.71|482.25|478.25|482.86|478.86|481.66|477.66|480
1612840200000|2021-02-09 03:10:00|482.26|478.26|482.59|478.59|483.01|479.01|482.12|478.12|304
1612840500000|2021-02-09 03:15:00|482.6|478.6|484.3|480.3|484.42|480.42|482.4|478.4|194
1612840800000|2021-02-09 03:20:00|484.31|480.31|485.75|481.75|485.77|481.77|483.96|479.96|270
1612841100000|2021-02-09 03:25:00|485.78|481.78|485.98|481.98|486.63|482.63|485.13|481.13|319
1612841400000|2021-02-09 03:30:00|485.97|481.97|486.46|482.46|486.81|482.81|485.57|481.57|222
1612841700000|2021-02-09 03:35:00|486.47|482.47|486.39|482.39|486.94|482.94|485.98|481.98|107
1612842000000|2021-02-09 03:40:00|486.41|482.41|487.38|483.38|487.65|483.65|486.32|482.32|158
1612842300000|2021-02-09 03:45:00|487.39|483.39|490.16|486.16|490.41|486.41|487.39|483.39|297
1612842600000|2021-02-09 03:50:00|490.17|486.17|497.35|493.35|498.27|494.27|489.8|485.8|546
1612842900000|2021-02-09 03:55:00|497.34|493.34|495.67|491.67|497.7|493.7|494.08|490.08|530
1612843200000|2021-02-09 04:00:00|495.69|491.69|500.89|496.89|500.89|496.89|495.62|491.62|396
1612843500000|2021-02-09 04:05:00|500.9|496.9|504.56|500.56|505.05|501.05|500.8|496.8|414
1612843800000|2021-02-09 04:10:00|504.85|500.85|504.4|500.4|507.28|503.28|503.22|499.22|678
1612844100000|2021-02-09 04:15:00|504.14|500.14|503.61|499.61|511.12|507.12|503.61|499.61|651
1612844400000|2021-02-09 04:20:00|503.6|499.6|505.83|501.83|507.68|503.68|502.48|498.48|590
1612844700000|2021-02-09 04:25:00|505.8|501.8|505|501|505.9|501.9|502.76|498.76|518
1612845000000|2021-02-09 04:30:00|505.01|501.01|501.1|497.1|505.3|501.3|500.2|496.2|371
1612845300000|2021-02-09 04:35:00|500.87|496.87|503.89|499.89|504.28|500.28|500.44|496.44|323
1612845600000|2021-02-09 04:40:00|503.88|499.88|503.17|499.17|504.63|500.63|501.75|497.75|326
1612845900000|2021-02-09 04:45:00|502.7|498.7|501.71|497.71|504.19|500.19|500.98|496.98|378
1612846200000|2021-02-09 04:50:00|501.72|497.72|500.85|496.85|503.13|499.13|500.82|496.82|358
1612846500000|2021-02-09 04:55:00|500.8|496.8|503.76|499.76|504.95|500.95|500.4|496.4|482
1612846800000|2021-02-09 05:00:00|503.72|499.72|502.73|498.73|504.83|500.83|501.23|497.23|477
1612847100000|2021-02-09 05:05:00|502.74|498.74|503.29|499.29|504.3|500.3|502.5|498.5|350
1612847400000|2021-02-09 05:10:00|503.25|499.25|502.13|498.13|503.25|499.25|502.12|498.12|94
1612847700000|2021-02-09 05:15:00|502.12|498.12|502.46|498.46|502.95|498.95|502.1|498.1|212
1612848000000|2021-02-09 05:20:00|502.44|498.44|502.31|498.31|502.59|498.59|501.67|497.67|204
1612848300000|2021-02-09 05:25:00|502.26|498.26|502.81|498.81|502.96|498.96|501.88|497.88|142
1612848600000|2021-02-09 05:30:00|502.79|498.79|502.81|498.81|502.81|498.81|502.59|498.59|117
1612848900000|2021-02-09 05:35:00|502.8|498.8|496.7|492.7|502.8|498.8|496.52|492.52|536
1612849200000|2021-02-09 05:40:00|496.72|492.72|496.67|492.67|497.04|493.04|495.48|491.48|320
1612849500000|2021-02-09 05:45:00|496.73|492.73|500.04|496.04|501.79|497.79|496.55|492.55|419
1612849800000|2021-02-09 05:50:00|499.99|495.99|500.57|496.57|501.3|497.3|499.19|495.19|343
1612850100000|2021-02-09 05:55:00|500.58|496.58|500.48|496.48|501.92|497.92|499.98|495.98|422
1612850400000|2021-02-09 06:00:00|500.47|496.47|497.47|493.47|500.57|496.57|497.38|493.38|340
1612850700000|2021-02-09 06:05:00|497.48|493.48|495.83|491.83|498.04|494.04|495.82|491.82|233
1612851000000|2021-02-09 06:10:00|495.85|491.85|496.91|492.91|497.26|493.26|495.85|491.85|232
1612851300000|2021-02-09 06:15:00|497.08|493.08|498.13|494.13|498.37|494.37|496.49|492.49|167
1612851600000|2021-02-09 06:20:00|498.14|494.14|498.82|494.82|499.13|495.13|497.35|493.35|240
1612851900000|2021-02-09 06:25:00|498.81|494.81|499.17|495.17|499.45|495.45|498.16|494.16|262
1612852200000|2021-02-09 06:30:00|499.42|495.42|498.57|494.57|500.67|496.67|497.87|493.87|309
1612852500000|2021-02-09 06:35:00|498.6|494.6|500.21|496.21|501.21|497.21|498.48|494.48|269
1612852800000|2021-02-09 06:40:00|500.18|496.18|502.21|498.21|502.5|498.5|499.54|495.54|277
1612853100000|2021-02-09 06:45:00|502.11|498.11|503.12|499.12|503.6|499.6|499.52|495.52|494
1612853400000|2021-02-09 06:50:00|503.18|499.18|503.07|499.07|503.29|499.29|501.73|497.73|440
1612853700000|2021-02-09 06:55:00|503.08|499.08|505.5|501.5|505.62|501.62|502.93|498.93|334
1612854000000|2021-02-09 07:00:00|505.62|501.62|501.53|497.53|505.92|501.92|501.07|497.07|581
1612854300000|2021-02-09 07:05:00|501.49|497.49|496.72|492.72|501.72|497.72|496.12|492.12|573
1612854600000|2021-02-09 07:10:00|496.84|492.84|499.72|495.72|499.72|495.72|496.51|492.51|516
1612854900000|2021-02-09 07:15:00|499.69|495.69|499.21|495.21|501.02|497.02|499.01|495.01|446
1612855200000|2021-02-09 07:20:00|499.23|495.23|498.93|494.93|499.73|495.73|498.7|494.7|357
1612855500000|2021-02-09 07:25:00|498.94|494.94|499.01|495.01|500.38|496.38|498.91|494.91|260
1612855800000|2021-02-09 07:30:00|499|495|497.34|493.34|500.88|496.88|497.34|493.34|449
1612856100000|2021-02-09 07:35:00|497.12|493.12|498.82|494.82|499.04|495.04|497.12|493.12|437
1612856400000|2021-02-09 07:40:00|498.81|494.81|499.92|495.92|500.68|496.68|498.61|494.61|309
1612856700000|2021-02-09 07:45:00|499.91|495.91|498.17|494.17|500.41|496.41|498.08|494.08|316
1612857000000|2021-02-09 07:50:00|498.18|494.18|499.06|495.06|500.1|496.1|498.1|494.1|313
1612857300000|2021-02-09 07:55:00|499.05|495.05|498.29|494.29|499.1|495.1|497.41|493.41|381
1612857600000|2021-02-09 08:00:00|498.34|494.34|500.92|496.92|501.23|497.23|498.29|494.29|495
1612857900000|2021-02-09 08:05:00|500.69|496.69|500.83|496.83|501.8|497.8|499.78|495.78|564
1612858200000|2021-02-09 08:10:00|500.86|496.86|501.45|497.45|501.82|497.82|500.45|496.45|344
1612858500000|2021-02-09 08:15:00|501.46|497.46|499.21|495.21|501.46|497.46|497.99|493.99|508
1612858800000|2021-02-09 08:20:00|499.25|495.25|497.96|493.96|500.21|496.21|497.96|493.96|469
1612859100000|2021-02-09 08:25:00|497.91|493.91|497.06|493.06|498.43|494.43|496.68|492.68|409
1612859400000|2021-02-09 08:30:00|497.11|493.11|496.64|492.64|497.11|493.11|496.16|492.16|475
1612859700000|2021-02-09 08:35:00|496.65|492.65|499.05|495.05|499.2|495.2|496.57|492.57|322
1612860000000|2021-02-09 08:40:00|499.19|495.19|499.12|495.12|501.28|497.28|499.05|495.05|354
1612860300000|2021-02-09 08:45:00|499.14|495.14|500.63|496.63|500.7|496.7|499.04|495.04|257
1612860600000|2021-02-09 08:50:00|500.7|496.7|501.21|497.21|501.4|497.4|500.7|496.7|136
1612860900000|2021-02-09 08:55:00|501.22|497.22|500.91|496.91|501.23|497.23|500.22|496.22|229
1612861200000|2021-02-09 09:00:00|500.89|496.89|499.53|495.53|501.23|497.23|499.33|495.33|347
1612861500000|2021-02-09 09:05:00|499.52|495.52|495.9|491.9|499.93|495.93|495.9|491.9|328
1612861800000|2021-02-09 09:10:00|495.87|491.87|496.38|492.38|497.74|493.74|495.85|491.85|405
1612862100000|2021-02-09 09:15:00|496.37|492.37|497.87|493.87|498.93|494.93|496.04|492.04|340
1612862400000|2021-02-09 09:20:00|497.88|493.88|499.49|495.49|499.83|495.83|497.31|493.31|465
1612862700000|2021-02-09 09:25:00|499.56|495.56|497.91|493.91|499.57|495.57|497.91|493.91|372
1612863000000|2021-02-09 09:30:00|497.84|493.84|492.51|488.51|497.85|493.85|492.45|488.45|602
1612863300000|2021-02-09 09:35:00|492.48|488.48|488.06|484.06|492.51|488.51|488.05|484.05|688
1612863600000|2021-02-09 09:40:00|488.19|484.19|484.87|480.87|489.81|485.81|484.71|480.71|730
1612863900000|2021-02-09 09:45:00|484.83|480.83|490.55|486.55|490.69|486.69|484.73|480.73|529
1612864200000|2021-02-09 09:50:00|490.63|486.63|488.98|484.98|491.45|487.45|488.85|484.85|579
1612864500000|2021-02-09 09:55:00|488.99|484.99|489.52|485.52|491.24|487.24|488.56|484.56|398
1612864800000|2021-02-09 10:00:00|489.51|485.51|486.81|482.81|491.06|487.06|486.58|482.58|473
1612865100000|2021-02-09 10:05:00|486.8|482.8|486.29|482.29|487.06|483.06|482.93|478.93|654
1612865400000|2021-02-09 10:10:00|486.23|482.23|484.96|480.96|487.11|483.11|484.75|480.75|409
1612865700000|2021-02-09 10:15:00|484.94|480.94|486.96|482.96|487.13|483.13|484.94|480.94|287
1612866000000|2021-02-09 10:20:00|486.92|482.92|486.36|482.36|487.1|483.1|485.49|481.49|411
1612866300000|2021-02-09 10:25:00|486.4|482.4|486.01|482.01|486.68|482.68|484.45|480.45|409
1612866600000|2021-02-09 10:30:00|485.98|481.98|487.69|483.69|487.75|483.75|484.75|480.75|484
1612866900000|2021-02-09 10:35:00|487.68|483.68|486.38|482.38|487.71|483.71|486.28|482.28|597
1612867200000|2021-02-09 10:40:00|486.31|482.31|486.42|482.42|487.36|483.36|486.1|482.1|356
1612867500000|2021-02-09 10:45:00|486.44|482.44|481.69|477.69|486.96|482.96|481.48|477.48|626
1612867800000|2021-02-09 10:50:00|481.7|477.7|481.14|477.14|482.31|478.31|479.62|475.62|658
1612868100000|2021-02-09 10:55:00|481.17|477.17|478.77|474.77|481.42|477.42|477.59|473.59|639
1612868400000|2021-02-09 11:00:00|478.66|474.66|482.21|478.21|482.73|478.73|478.56|474.56|469
1612868700000|2021-02-09 11:05:00|482.26|478.26|482.41|478.41|482.87|478.87|482.25|478.25|336
1612869000000|2021-02-09 11:10:00|482.39|478.39|481.92|477.92|482.88|478.88|481.69|477.69|389
1612869300000|2021-02-09 11:15:00|481.9|477.9|483.7|479.7|484.64|480.64|481.29|477.29|401
1612869600000|2021-02-09 11:20:00|483.69|479.69|483.51|479.51|484.26|480.26|482.23|478.23|422
1612869900000|2021-02-09 11:25:00|483.49|479.49|485.45|481.45|485.77|481.77|483.25|479.25|313
1612870200000|2021-02-09 11:30:00|485.51|481.51|486.8|482.8|487.02|483.02|484.88|480.88|338
1612870500000|2021-02-09 11:35:00|486.83|482.83|488.08|484.08|488.62|484.62|486.4|482.4|412
1612870800000|2021-02-09 11:40:00|488.09|484.09|489.4|485.4|489.4|485.4|487.43|483.43|389
1612871100000|2021-02-09 11:45:00|489.28|485.28|489.24|485.24|489.91|485.91|488.39|484.39|275
1612871400000|2021-02-09 11:50:00|489.3|485.3|489.17|485.17|489.95|485.95|488.3|484.3|471
1612871700000|2021-02-09 11:55:00|489.2|485.2|488.59|484.59|489.22|485.22|488.15|484.15|306
1612872000000|2021-02-09 12:00:00|488.62|484.62|488.62|484.62|488.71|484.71|485.39|481.39|540
1612872300000|2021-02-09 12:05:00|488.89|484.89|491.13|487.13|492.02|488.02|488.44|484.44|474
1612872600000|2021-02-09 12:10:00|491.19|487.19|490.13|486.13|491.41|487.41|489.92|485.92|520
1612872900000|2021-02-09 12:15:00|490.14|486.14|489.74|485.74|490.41|486.41|489.64|485.64|359
1612873200000|2021-02-09 12:20:00|489.75|485.75|490.22|486.22|490.22|486.22|488.54|484.54|363
1612873500000|2021-02-09 12:25:00|490.18|486.18|488.48|484.48|490.23|486.23|487.35|483.35|452
1612873800000|2021-02-09 12:30:00|488.51|484.51|487.56|483.56|488.69|484.69|487.11|483.11|388
1612874100000|2021-02-09 12:35:00|487.55|483.55|487.14|483.14|488.33|484.33|487.12|483.12|429
1612874400000|2021-02-09 12:40:00|487.13|483.13|483.42|479.42|487.32|483.32|483.12|479.12|494
1612874700000|2021-02-09 12:45:00|483.4|479.4|478.39|474.39|484.82|480.82|478.39|474.39|626
1612875000000|2021-02-09 12:50:00|478.43|474.43|480.38|476.38|481.91|477.91|478.33|474.33|717
1612875300000|2021-02-09 12:55:00|480.37|476.37|481.15|477.15|481.62|477.62|479.19|475.19|647
1612875600000|2021-02-09 13:00:00|481.16|477.16|480.29|476.29|481.23|477.23|475.7|471.7|683
1612875900000|2021-02-09 13:05:00|480.3|476.3|480.91|476.91|481.22|477.22|479.26|475.26|571
1612876200000|2021-02-09 13:10:00|480.92|476.92|481.01|477.01|482.52|478.52|480.87|476.87|352
1612876500000|2021-02-09 13:15:00|480.98|476.98|480.95|476.95|481.74|477.74|480.44|476.44|500
1612876800000|2021-02-09 13:20:00|480.94|476.94|480.91|476.91|482.03|478.03|480.81|476.81|334
1612877100000|2021-02-09 13:25:00|480.89|476.89|477.79|473.79|480.89|476.89|477.31|473.31|514
1612877400000|2021-02-09 13:30:00|477.8|473.8|482.56|478.56|484.31|480.31|477.09|473.09|637
1612877700000|2021-02-09 13:35:00|482.6|478.6|479.77|475.77|482.73|478.73|479.53|475.53|558
1612878000000|2021-02-09 13:40:00|479.8|475.8|479.11|475.11|480.85|476.85|479.11|475.11|464
1612878300000|2021-02-09 13:45:00|479.09|475.09|481.1|477.1|481.5|477.5|479.03|475.03|509
1612878600000|2021-02-09 13:50:00|481.05|477.05|482.65|478.65|484.3|480.3|480.98|476.98|465
1612878900000|2021-02-09 13:55:00|482.66|478.66|482.94|478.94|483.13|479.13|482.18|478.18|457
1612879200000|2021-02-09 14:00:00|482.95|478.95|483.23|479.23|483.61|479.61|481.78|477.78|470
1612879500000|2021-02-09 14:05:00|483.2|479.2|483.17|479.17|484.15|480.15|482.52|478.52|548
1612879800000|2021-02-09 14:10:00|483.08|479.08|482.55|478.55|483.08|479.08|481.84|477.84|488
1612880100000|2021-02-09 14:15:00|482.56|478.56|482.31|478.31|484.75|480.75|481.35|477.35|586
1612880400000|2021-02-09 14:20:00|482.33|478.33|483.64|479.64|484.02|480.02|482.14|478.14|485
1612880700000|2021-02-09 14:25:00|483.71|479.71|485.33|481.33|485.35|481.35|483.64|479.64|275
1612881000000|2021-02-09 14:30:00|485.19|481.19|486.43|482.43|486.65|482.65|485.19|481.19|220
1612881300000|2021-02-09 14:35:00|486.32|482.32|487.51|483.51|488.01|484.01|486.32|482.32|331
1612881600000|2021-02-09 14:40:00|487.5|483.5|485.4|481.4|487.5|483.5|485.4|481.4|285
1612881900000|2021-02-09 14:45:00|485.42|481.42|486.25|482.25|486.74|482.74|485.39|481.39|284
1612882200000|2021-02-09 14:50:00|486.21|482.21|486.94|482.94|487.61|483.61|486.13|482.13|202
1612882500000|2021-02-09 14:55:00|487.33|483.33|491.7|487.7|491.71|487.71|486.94|482.94|408
1612882800000|2021-02-09 15:00:00|491.83|487.83|489.33|485.33|491.83|487.83|489.05|485.05|432
1612883100000|2021-02-09 15:05:00|489.26|485.26|489.6|485.6|489.7|485.7|489.13|485.13|204
1612883400000|2021-02-09 15:10:00|489.43|485.43|490.22|486.22|490.24|486.24|489.22|485.22|193
1612883700000|2021-02-09 15:15:00|490.19|486.19|490.2|486.2|491.33|487.33|489.21|485.21|424
1612884000000|2021-02-09 15:20:00|490.3|486.3|493.73|489.73|493.87|489.87|490.16|486.16|483
1612884300000|2021-02-09 15:25:00|493.74|489.74|492.18|488.18|494.48|490.48|492.09|488.09|531
1612884600000|2021-02-09 15:30:00|492.2|488.2|490.87|486.87|492.2|488.2|490.6|486.6|510
1612884900000|2021-02-09 15:35:00|490.86|486.86|490.36|486.36|491.61|487.61|490.36|486.36|399
1612885200000|2021-02-09 15:40:00|490.37|486.37|491.27|487.27|491.36|487.36|490.18|486.18|257
1612885500000|2021-02-09 15:45:00|491.28|487.28|490.08|486.08|491.28|487.28|489.87|485.87|253
1612885800000|2021-02-09 15:50:00|490.06|486.06|494.65|490.65|494.65|490.65|490.01|486.01|288
1612886100000|2021-02-09 15:55:00|494.51|490.51|495.01|491.01|498.71|494.71|494.13|490.13|697
1612886400000|2021-02-09 16:00:00|495|491|494.23|490.23|498.34|494.34|491.74|487.74|773
1612886700000|2021-02-09 16:05:00|494.18|490.18|496.22|492.22|497.18|493.18|494.05|490.05|694
1612887000000|2021-02-09 16:10:00|496.31|492.31|490.57|486.57|496.31|492.31|490.37|486.37|641
1612887300000|2021-02-09 16:15:00|490.67|486.67|489.81|485.81|491.79|487.79|489.81|485.81|577
1612887600000|2021-02-09 16:20:00|489.82|485.82|501.92|497.92|501.99|497.99|489.58|485.58|635
1612887900000|2021-02-09 16:25:00|501.93|497.93|510.41|506.41|510.52|506.52|499.35|495.35|664
1612888200000|2021-02-09 16:30:00|510.17|506.17|512.33|508.33|514.99|510.99|509.79|505.79|758
1612888500000|2021-02-09 16:35:00|512.2|508.2|509.93|505.93|516.11|512.11|509.58|505.58|794
1612888800000|2021-02-09 16:40:00|509.87|505.87|510.21|506.21|512.94|508.94|509.48|505.48|677
1612889100000|2021-02-09 16:45:00|510.24|506.24|509.87|505.87|510.77|506.77|507|503|581
1612889400000|2021-02-09 16:50:00|509.88|505.88|508.46|504.46|509.88|505.88|507.19|503.19|552
1612889700000|2021-02-09 16:55:00|508.47|504.47|509.16|505.16|510.08|506.08|507.72|503.72|555
1612890000000|2021-02-09 17:00:00|509.12|505.12|511.21|507.21|511.38|507.38|507.34|503.34|583
1612890300000|2021-02-09 17:05:00|511.2|507.2|509.98|505.98|512.95|508.95|509.4|505.4|619
1612890600000|2021-02-09 17:10:00|510.07|506.07|507.69|503.69|510.07|506.07|505.93|501.93|547
1612890900000|2021-02-09 17:15:00|507.67|503.67|506.08|502.08|507.93|503.93|503.85|499.85|546
1612891200000|2021-02-09 17:20:00|506.1|502.1|507.32|503.32|507.74|503.74|505.17|501.17|616
1612891500000|2021-02-09 17:25:00|507.35|503.35|505.35|501.35|507.46|503.46|504.63|500.63|606
1612891800000|2021-02-09 17:30:00|505.31|501.31|505.01|501.01|506.2|502.2|504.53|500.53|533
1612892100000|2021-02-09 17:35:00|504.95|500.95|506.51|502.51|506.8|502.8|504.73|500.73|435
1612892400000|2021-02-09 17:40:00|506.5|502.5|507.11|503.11|507.54|503.54|506.08|502.08|437
1612892700000|2021-02-09 17:45:00|507.13|503.13|505.83|501.83|507.65|503.65|505.44|501.44|477
1612893000000|2021-02-09 17:50:00|505.8|501.8|505.33|501.33|506.36|502.36|504.52|500.52|554
1612893300000|2021-02-09 17:55:00|505.36|501.36|504.77|500.77|505.86|501.86|504.77|500.77|493
1612893600000|2021-02-09 18:00:00|504.81|500.81|507.75|503.75|507.91|503.91|503.58|499.58|495
1612893900000|2021-02-09 18:05:00|507.74|503.74|506.02|502.02|508.6|504.6|506.02|502.02|556
1612894200000|2021-02-09 18:10:00|505.99|501.99|506.64|502.64|506.87|502.87|505.99|501.99|330
1612894500000|2021-02-09 18:15:00|506.67|502.67|507.21|503.21|507.21|503.21|506.25|502.25|315
1612894800000|2021-02-09 18:20:00|507.22|503.22|506.44|502.44|507.3|503.3|506.2|502.2|300
1612895100000|2021-02-09 18:25:00|506.42|502.42|509.78|505.78|509.84|505.84|506.41|502.41|374
1612895400000|2021-02-09 18:30:00|509.89|505.89|512.36|508.36|514.91|510.91|509.89|505.89|608
1612895700000|2021-02-09 18:35:00|512.34|508.34|506.79|502.79|512.34|508.34|506.79|502.79|627
1612896000000|2021-02-09 18:40:00|506.7|502.7|508.24|504.24|508.61|504.61|505.86|501.86|574
1612896300000|2021-02-09 18:45:00|508.23|504.23|507.01|503.01|508.28|504.28|506.52|502.52|415
1612896600000|2021-02-09 18:50:00|507.05|503.05|507.58|503.58|508.24|504.24|506.65|502.65|501
1612896900000|2021-02-09 18:55:00|507.63|503.63|509.31|505.31|510.51|506.51|507.63|503.63|458
1612897200000|2021-02-09 19:00:00|509.02|505.02|508.1|504.1|509.35|505.35|507.42|503.42|432
1612897500000|2021-02-09 19:05:00|508.09|504.09|509.72|505.72|510.08|506.08|508.09|504.09|322
1612897800000|2021-02-09 19:10:00|509.65|505.65|507.92|503.92|509.69|505.69|506.97|502.97|415
1612898100000|2021-02-09 19:15:00|507.93|503.93|507.7|503.7|508.27|504.27|507.7|503.7|415
1612898400000|2021-02-09 19:20:00|507.65|503.65|505.2|501.2|507.75|503.75|504.9|500.9|446
1612898700000|2021-02-09 19:25:00|505.19|501.19|504.98|500.98|505.24|501.24|504.44|500.44|286
1612899000000|2021-02-09 19:30:00|504.97|500.97|505.23|501.23|505.5|501.5|504.9|500.9|282
1612899300000|2021-02-09 19:35:00|505.27|501.27|504.41|500.41|505.35|501.35|504.41|500.41|260
1612899600000|2021-02-09 19:40:00|504.37|500.37|505.13|501.13|505.36|501.36|504.37|500.37|172
1612899900000|2021-02-09 19:45:00|505.1|501.1|505.14|501.14|505.67|501.67|504.76|500.76|315
1612900200000|2021-02-09 19:50:00|505.13|501.13|506.15|502.15|506.26|502.26|505.01|501.01|316
1612900500000|2021-02-09 19:55:00|506.16|502.16|507.09|503.09|507.46|503.46|505.95|501.95|296
1612900800000|2021-02-09 20:00:00|507.25|503.25|505.56|501.56|507.53|503.53|505.44|501.44|315
1612901100000|2021-02-09 20:05:00|505.59|501.59|505.79|501.79|506.55|502.55|505.59|501.59|271
1612901400000|2021-02-09 20:10:00|505.74|501.74|509.45|505.45|510.42|506.42|505.71|501.71|307
1612901700000|2021-02-09 20:15:00|509.4|505.4|505.76|501.76|509.4|505.4|505.7|501.7|475
1612902000000|2021-02-09 20:20:00|505.75|501.75|505.17|501.17|506.25|502.25|504.49|500.49|463
1612902300000|2021-02-09 20:25:00|505.09|501.09|505.27|501.27|505.91|501.91|504.01|500.01|304
1612902600000|2021-02-09 20:30:00|505.26|501.26|506.66|502.66|506.66|502.66|504.95|500.95|272
1612902900000|2021-02-09 20:35:00|506.69|502.69|510.29|506.29|510.44|506.44|506.69|502.69|328
1612903200000|2021-02-09 20:40:00|510.46|506.46|513.21|509.21|513.7|509.7|510.24|506.24|503
1612903500000|2021-02-09 20:45:00|513.22|509.22|510.42|506.42|514.1|510.1|510.37|506.37|572
1612903800000|2021-02-09 20:50:00|510.47|506.47|507.83|503.83|510.56|506.56|507.82|503.82|456
1612904100000|2021-02-09 20:55:00|507.77|503.77|508.1|504.1|508.95|504.95|506.14|502.14|507
1612904400000|2021-02-09 21:00:00|508.08|504.08|508.98|504.98|509.36|505.36|507.03|503.03|450
1612904700000|2021-02-09 21:05:00|508.99|504.99|509.62|505.62|509.97|505.97|508.1|504.1|431
1612905000000|2021-02-09 21:10:00|509.6|505.6|507.36|503.36|509.6|505.6|507.13|503.13|365
1612905300000|2021-02-09 21:15:00|507.37|503.37|509.72|505.72|510.26|506.26|506.92|502.92|321
1612905600000|2021-02-09 21:20:00|509.73|505.73|511.12|507.12|511.14|507.14|508.93|504.93|327
1612905900000|2021-02-09 21:25:00|511.11|507.11|511.7|507.7|512.94|508.94|511.11|507.11|264
1612906200000|2021-02-09 21:30:00|511.67|507.67|510|506|511.67|507.67|508.8|504.8|294
1612906500000|2021-02-09 21:35:00|510.02|506.02|508.47|504.47|510.3|506.3|508.45|504.45|249
1612906800000|2021-02-09 21:40:00|508.46|504.46|508.51|504.51|509.67|505.67|508.16|504.16|257
1612907100000|2021-02-09 21:45:00|508.52|504.52|509.54|505.54|509.72|505.72|508.42|504.42|224
1612907400000|2021-02-09 21:50:00|509.55|505.55|510.32|506.32|510.56|506.56|509.55|505.55|143
1612907700000|2021-02-09 21:55:00|510.39|506.39|510.7|506.7|510.91|506.91|510.19|506.19|228
1612908000000|2021-02-09 22:00:00|510.63|506.63|507.02|503.02|510.63|506.63|506.12|502.12|429
1612908300000|2021-02-09 22:05:00|507.04|503.04|504.62|500.62|507.05|503.05|504.62|500.62|261
1612908600000|2021-02-09 22:10:00|504.65|500.65|506.2|502.2|506.75|502.75|504.62|500.62|153
1612908900000|2021-02-09 22:15:00|506.26|502.26|506.67|502.67|506.92|502.92|506.13|502.13|86
1612909200000|2021-02-09 22:20:00|506.71|502.71|508.91|504.91|508.93|504.93|506.71|502.71|178
1612909500000|2021-02-09 22:25:00|508.87|504.87|509.58|505.58|510.07|506.07|508.49|504.49|186
1612909800000|2021-02-09 22:30:00|509.66|505.66|510.94|506.94|510.94|506.94|509.53|505.53|101
1612910100000|2021-02-09 22:35:00|510.99|506.99|513.27|509.27|513.27|509.27|510.73|506.73|202
1612910400000|2021-02-09 22:40:00|513.29|509.29|510.76|506.76|514.43|510.43|510.62|506.62|190
1612910700000|2021-02-09 22:45:00|510.75|506.75|510.03|506.03|510.92|506.92|509.21|505.21|241
1612911000000|2021-02-09 22:50:00|510.04|506.04|510.37|506.37|510.41|506.41|509.99|505.99|126
1612911300000|2021-02-09 22:55:00|510.52|506.52|511.23|507.23|511.23|507.23|510.37|506.37|154
1612911600000|2021-02-09 23:00:00|511.22|507.22|510.59|506.59|511.92|507.92|510.58|506.58|265
1612911900000|2021-02-09 23:05:00|510.65|506.65|506.31|502.31|510.65|506.65|506.14|502.14|368
1612912200000|2021-02-09 23:10:00|506.29|502.29|506.25|502.25|506.8|502.8|506|502|222
1612912500000|2021-02-09 23:15:00|506.2|502.2|505.89|501.89|506.88|502.88|505.89|501.89|311
1612912800000|2021-02-09 23:20:00|506|502|506.18|502.18|506.18|502.18|505.04|501.04|252
1612913100000|2021-02-09 23:25:00|506.23|502.23|508.27|504.27|508.33|504.33|506.23|502.23|127
1612913400000|2021-02-09 23:30:00|508.19|504.19|511.02|507.02|511.17|507.17|508.11|504.11|249
1612913700000|2021-02-09 23:35:00|511.09|507.09|514.06|510.06|514.15|510.15|511.02|507.02|156
1612914000000|2021-02-09 23:40:00|514.05|510.05|513.15|509.15|514.85|510.85|512.89|508.89|292
1612914300000|2021-02-09 23:45:00|513.16|509.16|518.89|514.89|520.5|516.5|512.95|508.95|461
1612914600000|2021-02-09 23:50:00|518.73|514.73|517.72|513.72|521.85|517.85|516.23|512.23|585
1612914900000|2021-02-09 23:55:00|517.71|513.71|517.69|513.69|519.92|515.92|517.3|513.3|470
1612915200000|2021-02-10 00:00:00|517.65|513.65|516.23|512.23|521.86|517.86|516.08|512.08|538
1612915500000|2021-02-10 00:05:00|516.2|512.2|512.85|508.85|516.22|512.22|510.32|506.32|595
1612915800000|2021-02-10 00:10:00|512.92|508.92|517.47|513.47|517.47|513.47|511.27|507.27|456
1612916100000|2021-02-10 00:15:00|517.5|513.5|519.53|515.53|519.59|515.59|515.41|511.41|627
1612916400000|2021-02-10 00:20:00|519.51|515.51|517.41|513.41|520.14|516.14|517.36|513.36|761
1612916700000|2021-02-10 00:25:00|517.38|513.38|515.33|511.33|518.02|514.02|515.33|511.33|683
1612917000000|2021-02-10 00:30:00|515.32|511.32|514.5|510.5|515.43|511.43|512.52|508.52|706
1612917300000|2021-02-10 00:35:00|514.49|510.49|514.59|510.59|515.15|511.15|513.53|509.53|752
1612917600000|2021-02-10 00:40:00|514.58|510.58|513.84|509.84|515.34|511.34|513.47|509.47|581
1612917900000|2021-02-10 00:45:00|513.79|509.79|515.13|511.13|516.66|512.66|512.97|508.97|631
1612918200000|2021-02-10 00:50:00|515.15|511.15|512.57|508.57|515.96|511.96|512.03|508.03|634
1612918500000|2021-02-10 00:55:00|512.56|508.56|514.51|510.51|516.22|512.22|512.17|508.17|721
1612918800000|2021-02-10 01:00:00|514.53|510.53|512.99|508.99|515.25|511.25|512.96|508.96|598
1612919100000|2021-02-10 01:05:00|512.96|508.96|512.14|508.14|513.08|509.08|512.12|508.12|792
1612919400000|2021-02-10 01:10:00|512.13|508.13|512.07|508.07|512.36|508.36|511.38|507.38|511
1612919700000|2021-02-10 01:15:00|512.05|508.05|512.55|508.55|512.76|508.76|512|508|381
1612920000000|2021-02-10 01:20:00|512.56|508.56|509.97|505.97|513.91|509.91|509.56|505.56|703
1612920300000|2021-02-10 01:25:00|509.99|505.99|511.06|507.06|511.54|507.54|509.92|505.92|623
1612920600000|2021-02-10 01:30:00|511.1|507.1|513.88|509.88|514.16|510.16|510.97|506.97|620
1612920900000|2021-02-10 01:35:00|513.87|509.87|514.3|510.3|515.35|511.35|513.69|509.69|569
1612921200000|2021-02-10 01:40:00|514.29|510.29|518.16|514.16|518.57|514.57|513.86|509.86|560
1612921500000|2021-02-10 01:45:00|518.24|514.24|524.66|520.66|525.09|521.09|517.38|513.38|677
1612921800000|2021-02-10 01:50:00|524.65|520.65|520.38|516.38|527.18|523.18|519.81|515.81|917
1612922100000|2021-02-10 01:55:00|520.42|516.42|526.04|522.04|528.2|524.2|520.31|516.31|927
1612922400000|2021-02-10 02:00:00|526.15|522.15|523.77|519.77|527.51|523.51|523.07|519.07|868
1612922700000|2021-02-10 02:05:00|523.92|519.92|525.09|521.09|527.15|523.15|523.5|519.5|902
1612923000000|2021-02-10 02:10:00|525.17|521.17|528.89|524.89|530.73|526.73|523.99|519.99|960
1612923300000|2021-02-10 02:15:00|528.88|524.88|527.92|523.92|529.3|525.3|526.77|522.77|889
1612923600000|2021-02-10 02:20:00|527.94|523.94|530.53|526.53|533.32|529.32|527.73|523.73|896
1612923900000|2021-02-10 02:25:00|530.52|526.52|529.66|525.66|532.07|528.07|529.38|525.38|786
1612924200000|2021-02-10 02:30:00|529.72|525.72|530.59|526.59|530.59|526.59|527.75|523.75|800
1612924500000|2021-02-10 02:35:00|530.62|526.62|531.05|527.05|534.06|530.06|529.84|525.84|945
1612924800000|2021-02-10 02:40:00|531.04|527.04|530.74|526.74|532.91|528.91|529.75|525.75|728
1612925100000|2021-02-10 02:45:00|530.65|526.65|532.83|528.83|534.52|530.52|528.94|524.94|812
1612925400000|2021-02-10 02:50:00|532.81|528.81|529.75|525.75|532.81|528.81|529.19|525.19|812
1612925700000|2021-02-10 02:55:00|529.74|525.74|526.14|522.14|529.84|525.84|525.75|521.75|837
1612926000000|2021-02-10 03:00:00|526.13|522.13|523.45|519.45|527.83|523.83|521.9|517.9|885
1612926300000|2021-02-10 03:05:00|523.5|519.5|525.79|521.79|526.21|522.21|523.41|519.41|862
1612926600000|2021-02-10 03:10:00|525.78|521.78|530.76|526.76|532.88|528.88|525.78|521.78|882
1612926900000|2021-02-10 03:15:00|530.7|526.7|531.59|527.59|534.27|530.27|530.46|526.46|913
1612927200000|2021-02-10 03:20:00|531.69|527.69|531.44|527.44|531.75|527.75|530.17|526.17|738
1612927500000|2021-02-10 03:25:00|531.45|527.45|528.56|524.56|532.34|528.34|528.34|524.34|707
1612927800000|2021-02-10 03:30:00|528.58|524.58|526.46|522.46|528.58|524.58|525.45|521.45|822
1612928100000|2021-02-10 03:35:00|526.43|522.43|525.97|521.97|526.59|522.59|524.61|520.61|817
1612928400000|2021-02-10 03:40:00|525.99|521.99|524.83|520.83|525.99|521.99|524.57|520.57|720
1612928700000|2021-02-10 03:45:00|524.81|520.81|525.14|521.14|525.56|521.56|523.71|519.71|662
1612929000000|2021-02-10 03:50:00|525.09|521.09|525.13|521.13|526.78|522.78|524.99|520.99|644
1612929300000|2021-02-10 03:55:00|525.14|521.14|525.94|521.94|526.83|522.83|524.34|520.34|554
1612929600000|2021-02-10 04:00:00|525.99|521.99|520.4|516.4|526.4|522.4|519.99|515.99|827
1612929900000|2021-02-10 04:05:00|520.39|516.39|517.09|513.09|520.39|516.39|515.09|511.09|900
1612930200000|2021-02-10 04:10:00|517.1|513.1|507.83|503.83|517.12|513.12|506.92|502.92|865
1612930500000|2021-02-10 04:15:00|507.84|503.84|512.75|508.75|515.4|511.4|507.78|503.78|899
1612930800000|2021-02-10 04:20:00|512.8|508.8|514.25|510.25|515.61|511.61|512.63|508.63|814
1612931100000|2021-02-10 04:25:00|514.24|510.24|513.43|509.43|515.01|511.01|512.64|508.64|769
1612931400000|2021-02-10 04:30:00|513.4|509.4|515.36|511.36|515.36|511.36|512.86|508.86|838
1612931700000|2021-02-10 04:35:00|515.41|511.41|514.8|510.8|516.81|512.81|514.77|510.77|596
1612932000000|2021-02-10 04:40:00|514.79|510.79|513.58|509.58|515.23|511.23|513.36|509.36|673
1612932300000|2021-02-10 04:45:00|513.48|509.48|515.19|511.19|515.53|511.53|513.47|509.47|764
1612932600000|2021-02-10 04:50:00|515.2|511.2|515.97|511.97|515.97|511.97|513.8|509.8|635
1612932900000|2021-02-10 04:55:00|515.9|511.9|516.53|512.53|516.74|512.74|514.74|510.74|637
1612933200000|2021-02-10 05:00:00|516.5|512.5|514.99|510.99|517.39|513.39|514.99|510.99|636
1612933500000|2021-02-10 05:05:00|514.94|510.94|518.88|514.88|518.88|514.88|513.94|509.94|658
1612933800000|2021-02-10 05:10:00|518.87|514.87|518.58|514.58|519.16|515.16|518.01|514.01|560
1612934100000|2021-02-10 05:15:00|518.59|514.59|520.7|516.7|521.73|517.73|517.96|513.96|574
1612934400000|2021-02-10 05:20:00|520.69|516.69|522.99|518.99|522.99|518.99|519.67|515.67|658
1612934700000|2021-02-10 05:25:00|522.98|518.98|522.38|518.38|523.31|519.31|521.55|517.55|736
1612935000000|2021-02-10 05:30:00|522.37|518.37|524.2|520.2|524.57|520.57|522.37|518.37|575
1612935300000|2021-02-10 05:35:00|524.17|520.17|523.13|519.13|524.19|520.19|522.63|518.63|387
1612935600000|2021-02-10 05:40:00|523.12|519.12|521.78|517.78|523.98|519.98|520.51|516.51|553
1612935900000|2021-02-10 05:45:00|521.9|517.9|521.74|517.74|522.58|518.58|520.3|516.3|681
1612936200000|2021-02-10 05:50:00|521.76|517.76|522.55|518.55|523.86|519.86|521.09|517.09|685
1612936500000|2021-02-10 05:55:00|522.54|518.54|521.28|517.28|522.86|518.86|521.06|517.06|829
1612936800000|2021-02-10 06:00:00|521.3|517.3|523.33|519.33|523.51|519.51|521.3|517.3|624
1612937100000|2021-02-10 06:05:00|523.35|519.35|526.26|522.26|526.26|522.26|521.96|517.96|462
1612937400000|2021-02-10 06:10:00|526.28|522.28|524.65|520.65|527.2|523.2|524.19|520.19|805
1612937700000|2021-02-10 06:15:00|524.66|520.66|523.78|519.78|525.19|521.19|523.38|519.38|735
1612938000000|2021-02-10 06:20:00|523.77|519.77|524.1|520.1|524.73|520.73|522.91|518.91|809
1612938300000|2021-02-10 06:25:00|524.11|520.11|523.11|519.11|524.54|520.54|523.02|519.02|640
1612938600000|2021-02-10 06:30:00|523.12|519.12|523.99|519.99|524.15|520.15|523.12|519.12|587
1612938900000|2021-02-10 06:35:00|524.02|520.02|522.84|518.84|524.27|520.27|521.95|517.95|637
1612939200000|2021-02-10 06:40:00|522.86|518.86|523.12|519.12|523.51|519.51|521.78|517.78|670
1612939500000|2021-02-10 06:45:00|523.13|519.13|523.4|519.4|523.93|519.93|522.36|518.36|701
1612939800000|2021-02-10 06:50:00|523.39|519.39|523.77|519.77|524.56|520.56|523.37|519.37|656
1612940100000|2021-02-10 06:55:00|523.72|519.72|521.71|517.71|524|520|521.63|517.63|683
1612940400000|2021-02-10 07:00:00|521.76|517.76|521.99|517.99|522.27|518.27|521.26|517.26|578
1612940700000|2021-02-10 07:05:00|522|518|523.25|519.25|523.55|519.55|521.87|517.87|614
1612941000000|2021-02-10 07:10:00|523.28|519.28|523.94|519.94|524.11|520.11|522.58|518.58|651
1612941300000|2021-02-10 07:15:00|523.95|519.95|524.32|520.32|525.09|521.09|523.84|519.84|463
1612941600000|2021-02-10 07:20:00|524.31|520.31|524.12|520.12|526.4|522.4|524.12|520.12|760
1612941900000|2021-02-10 07:25:00|524.13|520.13|525.22|521.22|525.77|521.77|522.89|518.89|826
1612942200000|2021-02-10 07:30:00|525.69|521.69|527.29|523.29|529.16|525.16|525.22|521.22|741
1612942500000|2021-02-10 07:35:00|527.3|523.3|528.76|524.76|529.85|525.85|526.83|522.83|771
1612942800000|2021-02-10 07:40:00|528.86|524.86|530.04|526.04|530.12|526.12|527.24|523.24|712
1612943100000|2021-02-10 07:45:00|530.05|526.05|528.39|524.39|530.05|526.05|527.49|523.49|743
1612943400000|2021-02-10 07:50:00|528.44|524.44|527.09|523.09|529.66|525.66|526.85|522.85|718
1612943700000|2021-02-10 07:55:00|527.07|523.07|525.19|521.19|527.64|523.64|525.14|521.14|760
1612944000000|2021-02-10 08:00:00|525.18|521.18|530.52|526.52|530.54|526.54|525.16|521.16|868
1612944300000|2021-02-10 08:05:00|530.54|526.54|528.78|524.78|530.58|526.58|527.93|523.93|813
1612944600000|2021-02-10 08:10:00|528.8|524.8|527.3|523.3|529.17|525.17|527.23|523.23|780
1612944900000|2021-02-10 08:15:00|527.27|523.27|518.65|514.65|527.28|523.28|517.46|513.46|910
1612945200000|2021-02-10 08:20:00|518.78|514.78|521.16|517.16|521.78|517.78|518.53|514.53|890
1612945500000|2021-02-10 08:25:00|521.15|517.15|524.78|520.78|525.2|521.2|520.9|516.9|769
1612945800000|2021-02-10 08:30:00|524.82|520.82|523.17|519.17|524.89|520.89|522.33|518.33|777
1612946100000|2021-02-10 08:35:00|523.18|519.18|524.61|520.61|525.14|521.14|523.1|519.1|722
1612946400000|2021-02-10 08:40:00|524.6|520.6|521.42|517.42|525.43|521.43|520.98|516.98|770
1612946700000|2021-02-10 08:45:00|521.56|517.56|524.28|520.28|524.45|520.45|521.15|517.15|714
1612947000000|2021-02-10 08:50:00|524.29|520.29|525.43|521.43|525.64|521.64|522.64|518.64|679
1612947300000|2021-02-10 08:55:00|525.41|521.41|525.37|521.37|525.48|521.48|523.96|519.96|752
1612947600000|2021-02-10 09:00:00|525.33|521.33|525.41|521.41|525.59|521.59|523.67|519.67|715
1612947900000|2021-02-10 09:05:00|525.44|521.44|525.31|521.31|525.49|521.49|524.01|520.01|711
1612948200000|2021-02-10 09:10:00|525.3|521.3|525.05|521.05|525.4|521.4|524.66|520.66|626
1612948500000|2021-02-10 09:15:00|525.09|521.09|526.93|522.93|527.04|523.04|524.28|520.28|742
1612948800000|2021-02-10 09:20:00|526.92|522.92|529.02|525.02|529.02|525.02|526.89|522.89|726
1612949100000|2021-02-10 09:25:00|529.04|525.04|531.01|527.01|531.06|527.06|528.77|524.77|591
1612949400000|2021-02-10 09:30:00|530.97|526.97|532.53|528.53|533.01|529.01|530.86|526.86|665
1612949700000|2021-02-10 09:35:00|532.52|528.52|529.11|525.11|532.55|528.55|528.74|524.74|788
1612950000000|2021-02-10 09:40:00|529.13|525.13|526.63|522.63|529.23|525.23|526.12|522.12|780
1612950300000|2021-02-10 09:45:00|526.66|522.66|526.83|522.83|527.34|523.34|526.11|522.11|747
1612950600000|2021-02-10 09:50:00|526.81|522.81|520.53|516.53|526.81|522.81|518.74|514.74|887
1612950900000|2021-02-10 09:55:00|520.51|516.51|520.3|516.3|523.16|519.16|520.24|516.24|834
1612951200000|2021-02-10 10:00:00|520.31|516.31|520.51|516.51|521.56|517.56|517.82|513.82|828
1612951500000|2021-02-10 10:05:00|520.5|516.5|524.45|520.45|524.86|520.86|520.47|516.47|653
1612951800000|2021-02-10 10:10:00|524.43|520.43|528.16|524.16|528.32|524.32|523.89|519.89|631
1612952100000|2021-02-10 10:15:00|528.18|524.18|528|524|529.47|525.47|525.72|521.72|871
1612952400000|2021-02-10 10:20:00|527.98|523.98|526.21|522.21|528.02|524.02|525.3|521.3|728
1612952700000|2021-02-10 10:25:00|526.22|522.22|524.68|520.68|526.33|522.33|524.38|520.38|676
1612953000000|2021-02-10 10:30:00|524.73|520.73|523.62|519.62|527.14|523.14|523.52|519.52|618
1612953300000|2021-02-10 10:35:00|523.61|519.61|526.21|522.21|526.34|522.34|522.96|518.96|814
1612953600000|2021-02-10 10:40:00|526.22|522.22|526.36|522.36|526.82|522.82|525.09|521.09|720
1612953900000|2021-02-10 10:45:00|526.2|522.2|530.28|526.28|530.86|526.86|525.78|521.78|717
1612954200000|2021-02-10 10:50:00|530.38|526.38|538.57|534.57|540.88|536.88|529.21|525.21|890
1612954500000|2021-02-10 10:55:00|538.56|534.56|532.21|528.21|538.72|534.72|531.64|527.64|884
1612954800000|2021-02-10 11:00:00|532.18|528.18|533.25|529.25|535.02|531.02|532.18|528.18|755
1612955100000|2021-02-10 11:05:00|533.23|529.23|528.86|524.86|533.24|529.24|528|524|817
1612955400000|2021-02-10 11:10:00|528.9|524.9|530.05|526.05|531.29|527.29|528.9|524.9|755
1612955700000|2021-02-10 11:15:00|530.11|526.11|527.46|523.46|530.11|526.11|526.86|522.86|802
1612956000000|2021-02-10 11:20:00|527.45|523.45|530.06|526.06|530.51|526.51|527.26|523.26|631
1612956300000|2021-02-10 11:25:00|530.7|526.7|528.72|524.72|532.8|528.8|527.39|523.39|775
1612956600000|2021-02-10 11:30:00|528.71|524.71|530.04|526.04|530.38|526.38|526.54|522.54|728
1612956900000|2021-02-10 11:35:00|530|526|530.58|526.58|531.37|527.37|528.44|524.44|807
1612957200000|2021-02-10 11:40:00|530.57|526.57|528.2|524.2|530.58|526.58|527.52|523.52|820
1612957500000|2021-02-10 11:45:00|528.18|524.18|530.02|526.02|530.02|526.02|527.56|523.56|650
1612957800000|2021-02-10 11:50:00|530.24|526.24|530.33|526.33|530.37|526.37|528.62|524.62|695
1612958100000|2021-02-10 11:55:00|530.32|526.32|528.58|524.58|530.41|526.41|528.54|524.54|644
1612958400000|2021-02-10 12:00:00|528.56|524.56|522.11|518.11|528.57|524.57|522.11|518.11|860
1612958700000|2021-02-10 12:05:00|522.07|518.07|522.68|518.68|523.17|519.17|519.92|515.92|803
1612959000000|2021-02-10 12:10:00|522.67|518.67|519.62|515.62|522.69|518.69|515.67|511.67|841
1612959300000|2021-02-10 12:15:00|519.64|515.64|521.3|517.3|522.29|518.29|518.42|514.42|735
1612959600000|2021-02-10 12:20:00|521.29|517.29|520.2|516.2|521.69|517.69|519.88|515.88|572
1612959900000|2021-02-10 12:25:00|520.23|516.23|513.09|509.09|520.74|516.74|508.45|504.45|972
1612960200000|2021-02-10 12:30:00|513.1|509.1|499.66|495.66|515.39|511.39|490.24|486.24|896
1612960500000|2021-02-10 12:35:00|499.56|495.56|482.59|478.59|503.97|499.97|481.92|477.92|866
1612960800000|2021-02-10 12:40:00|482.6|478.6|486.95|482.95|488.43|484.43|475.06|471.06|888
1612961100000|2021-02-10 12:45:00|486.94|482.94|496.07|492.07|498.43|494.43|485.91|481.91|844
1612961400000|2021-02-10 12:50:00|496.12|492.12|496.52|492.52|498.19|494.19|493.6|489.6|972
1612961700000|2021-02-10 12:55:00|496.58|492.58|495.51|491.51|497.83|493.83|494.4|490.4|897
1612962000000|2021-02-10 13:00:00|495.54|491.54|499.01|495.01|499.16|495.16|490.67|486.67|949
1612962300000|2021-02-10 13:05:00|499.04|495.04|494.34|490.34|499.19|495.19|493.61|489.61|802
1612962600000|2021-02-10 13:10:00|494.36|490.36|496.86|492.86|497.35|493.35|490.16|486.16|929
1612962900000|2021-02-10 13:15:00|496.81|492.81|490.98|486.98|496.81|492.81|490.79|486.79|845
1612963200000|2021-02-10 13:20:00|490.99|486.99|492.19|488.19|494.5|490.5|490.86|486.86|798
1612963500000|2021-02-10 13:25:00|492.23|488.23|488.69|484.69|492.83|488.83|486.79|482.79|824
1612963800000|2021-02-10 13:30:00|488.54|484.54|489.7|485.7|491.07|487.07|486.75|482.75|924
1612964100000|2021-02-10 13:35:00|489.68|485.68|493.03|489.03|493.09|489.09|489.64|485.64|695
1612964400000|2021-02-10 13:40:00|492.99|488.99|495.7|491.7|496.37|492.37|492.82|488.82|735
1612964700000|2021-02-10 13:45:00|495.64|491.64|493.53|489.53|496.74|492.74|492.27|488.27|822
1612965000000|2021-02-10 13:50:00|493.51|489.51|495.48|491.48|496.57|492.57|492.89|488.89|735
1612965300000|2021-02-10 13:55:00|495.49|491.49|497.12|493.12|497.24|493.24|495.03|491.03|683
1612965600000|2021-02-10 14:00:00|497.08|493.08|497.89|493.89|498.36|494.36|491.8|487.8|864
1612965900000|2021-02-10 14:05:00|497.9|493.9|501.13|497.13|501.38|497.38|497.52|493.52|803
1612966200000|2021-02-10 14:10:00|501.14|497.14|502.09|498.09|502.97|498.97|500.86|496.86|818
1612966500000|2021-02-10 14:15:00|502.11|498.11|498.7|494.7|502.46|498.46|498.13|494.13|919
1612966800000|2021-02-10 14:20:00|498.68|494.68|494.49|490.49|498.73|494.73|493.23|489.23|932
1612967100000|2021-02-10 14:25:00|494.48|490.48|491.23|487.23|494.49|490.49|489.39|485.39|836
1612967400000|2021-02-10 14:30:00|491.2|487.2|486.53|482.53|491.2|487.2|486.12|482.12|749
1612967700000|2021-02-10 14:35:00|486.28|482.28|494.55|490.55|495.78|491.78|485.11|481.11|730
1612968000000|2021-02-10 14:40:00|494.44|490.44|492.33|488.33|494.48|490.48|490.18|486.18|744
1612968300000|2021-02-10 14:45:00|492.35|488.35|490.67|486.67|494.04|490.04|490.53|486.53|928
1612968600000|2021-02-10 14:50:00|489.78|485.78|490.38|486.38|491.07|487.07|487.49|483.49|953
1612968900000|2021-02-10 14:55:00|490.42|486.42|485.93|481.93|490.55|486.55|484.38|480.38|955
1612969200000|2021-02-10 15:00:00|485.94|481.94|483.07|479.07|487.4|483.4|482.54|478.54|963
1612969500000|2021-02-10 15:05:00|483.06|479.06|479.82|475.82|485.48|481.48|478.1|474.1|894
1612969800000|2021-02-10 15:10:00|479.83|475.83|486.71|482.71|486.9|482.9|477.41|473.41|767
1612970100000|2021-02-10 15:15:00|486.7|482.7|489.19|485.19|489.3|485.3|486.69|482.69|633
1612970400000|2021-02-10 15:20:00|489.18|485.18|482.93|478.93|489.21|485.21|482.56|478.56|662
1612970700000|2021-02-10 15:25:00|482.94|478.94|478.2|474.2|483.28|479.28|477.39|473.39|835
1612971000000|2021-02-10 15:30:00|478.21|474.21|477.51|473.51|480.39|476.39|472.6|468.6|774
1612971300000|2021-02-10 15:35:00|477.52|473.52|480.08|476.08|480.9|476.9|476.14|472.14|773
1612971600000|2021-02-10 15:40:00|480.11|476.11|476.12|472.12|480.14|476.14|475.49|471.49|723
1612971900000|2021-02-10 15:45:00|476.09|472.09|475.67|471.67|477.2|473.2|472.45|468.45|784
1612972200000|2021-02-10 15:50:00|475.66|471.66|480.58|476.58|481.86|477.86|475.64|471.64|767
1612972500000|2021-02-10 15:55:00|480.62|476.62|479.75|475.75|480.73|476.73|475.98|471.98|637
1612972800000|2021-02-10 16:00:00|479.76|475.76|479.5|475.5|480.07|476.07|475.4|471.4|727
1612973100000|2021-02-10 16:05:00|479.48|475.48|483.98|479.98|484.43|480.43|475.35|471.35|699
1612973400000|2021-02-10 16:10:00|484.1|480.1|486.18|482.18|487.28|483.28|483.81|479.81|664
1612973700000|2021-02-10 16:15:00|486.21|482.21|487.84|483.84|488.01|484.01|484.9|480.9|630
1612974000000|2021-02-10 16:20:00|487.79|483.79|487.91|483.91|488.1|484.1|486.81|482.81|532
1612974300000|2021-02-10 16:25:00|487.92|483.92|488.58|484.58|489.12|485.12|487.8|483.8|500
1612974600000|2021-02-10 16:30:00|488.63|484.63|487.49|483.49|488.85|484.85|483.35|479.35|589
1612974900000|2021-02-10 16:35:00|487.52|483.52|486.91|482.91|487.67|483.67|484.32|480.32|717
1612975200000|2021-02-10 16:40:00|486.93|482.93|486.64|482.64|487.14|483.14|484.72|480.72|538
1612975500000|2021-02-10 16:45:00|486.62|482.62|484.41|480.41|486.62|482.62|483.72|479.72|534
1612975800000|2021-02-10 16:50:00|484.42|480.42|483.26|479.26|484.83|480.83|482.51|478.51|393
1612976100000|2021-02-10 16:55:00|483.27|479.27|486.65|482.65|487.98|483.98|483.27|479.27|597
1612976400000|2021-02-10 17:00:00|486.64|482.64|483.07|479.07|486.64|482.64|482.47|478.47|439
1612976700000|2021-02-10 17:05:00|483.01|479.01|484.62|480.62|484.68|480.68|482.94|478.94|498
1612977000000|2021-02-10 17:10:00|484.61|480.61|484.22|480.22|486.54|482.54|483.36|479.36|509
1612977300000|2021-02-10 17:15:00|484.23|480.23|483.43|479.43|485.95|481.95|483.04|479.04|624
1612977600000|2021-02-10 17:20:00|483.48|479.48|484.31|480.31|484.46|480.46|483.2|479.2|558
1612977900000|2021-02-10 17:25:00|484.38|480.38|487.25|483.25|487.25|483.25|484.31|480.31|436
1612978200000|2021-02-10 17:30:00|487.26|483.26|488.06|484.06|488.77|484.77|487.26|483.26|429
1612978500000|2021-02-10 17:35:00|488.05|484.05|489.23|485.23|489.28|485.28|487.99|483.99|206
1612978800000|2021-02-10 17:40:00|489.34|485.34|491.12|487.12|491.99|487.99|489.32|485.32|378
1612979100000|2021-02-10 17:45:00|491.13|487.13|488.92|484.92|491.42|487.42|488.91|484.91|476
1612979400000|2021-02-10 17:50:00|488.9|484.9|489.87|485.87|489.94|485.94|488.67|484.67|342
1612979700000|2021-02-10 17:55:00|489.8|485.8|489.32|485.32|490.17|486.17|488.95|484.95|300
1612980000000|2021-02-10 18:00:00|489.3|485.3|487.96|483.96|489.3|485.3|486.69|482.69|408
1612980300000|2021-02-10 18:05:00|488|484|488.47|484.47|488.6|484.6|487.42|483.42|317
1612980600000|2021-02-10 18:10:00|488.48|484.48|487.31|483.31|488.65|484.65|487.2|483.2|641
1612980900000|2021-02-10 18:15:00|487.29|483.29|489.39|485.39|489.64|485.64|486.39|482.39|800
1612981200000|2021-02-10 18:20:00|489.4|485.4|490.94|486.94|491.14|487.14|489.35|485.35|634
1612981500000|2021-02-10 18:25:00|490.95|486.95|488.76|484.76|491.12|487.12|488.76|484.76|748
1612981800000|2021-02-10 18:30:00|488.75|484.75|488.15|484.15|489.27|485.27|487.99|483.99|725
1612982100000|2021-02-10 18:35:00|488.13|484.13|488.22|484.22|489.52|485.52|487.9|483.9|588
1612982400000|2021-02-10 18:40:00|488.25|484.25|489.35|485.35|491.48|487.48|488.11|484.11|660
1612982700000|2021-02-10 18:45:00|489.34|485.34|490.31|486.31|492.15|488.15|489.25|485.25|709
1612983000000|2021-02-10 18:50:00|490.3|486.3|489.84|485.84|490.55|486.55|489.74|485.74|466
1612983300000|2021-02-10 18:55:00|489.83|485.83|491.91|487.91|492.27|488.27|489.77|485.77|558
1612983600000|2021-02-10 19:00:00|491.89|487.89|492.7|488.7|494.32|490.32|489.03|485.03|865
1612983900000|2021-02-10 19:05:00|492.74|488.74|490.4|486.4|492.78|488.78|489.25|485.25|798
1612984200000|2021-02-10 19:10:00|490.38|486.38|487.71|483.71|490.38|486.38|487.36|483.36|705
1612984500000|2021-02-10 19:15:00|487.72|483.72|487.11|483.11|490.89|486.89|485.65|481.65|831
1612984800000|2021-02-10 19:20:00|487.01|483.01|486.76|482.76|487.74|483.74|485.69|481.69|697
1612985100000|2021-02-10 19:25:00|486.77|482.77|486.94|482.94|487.76|483.76|486.22|482.22|550
1612985400000|2021-02-10 19:30:00|486.96|482.96|488.06|484.06|488.61|484.61|486.73|482.73|454
1612985700000|2021-02-10 19:35:00|488.02|484.02|490.91|486.91|490.94|486.94|488.02|484.02|402
1612986000000|2021-02-10 19:40:00|490.92|486.92|493.11|489.11|493.22|489.22|490.77|486.77|377
1612986300000|2021-02-10 19:45:00|493.19|489.19|492.27|488.27|494.03|490.03|491.52|487.52|402
1612986600000|2021-02-10 19:50:00|492.35|488.35|492.41|488.41|493.12|489.12|491.99|487.99|498
1612986900000|2021-02-10 19:55:00|492.39|488.39|492.49|488.49|493.1|489.1|492.39|488.39|517
1612987200000|2021-02-10 20:00:00|492.51|488.51|490.71|486.71|492.58|488.58|490.71|486.71|639
1612987500000|2021-02-10 20:05:00|490.7|486.7|489.57|485.57|490.83|486.83|489.55|485.55|463
1612987800000|2021-02-10 20:10:00|489.58|485.58|487.84|483.84|489.61|485.61|487.67|483.67|554
1612988100000|2021-02-10 20:15:00|487.85|483.85|486.19|482.19|488.04|484.04|486.17|482.17|520
1612988400000|2021-02-10 20:20:00|486.2|482.2|485.68|481.68|487.2|483.2|485.68|481.68|725
1612988700000|2021-02-10 20:25:00|485.81|481.81|484.94|480.94|485.99|481.99|484.67|480.67|703
1612989000000|2021-02-10 20:30:00|484.95|480.95|483.5|479.5|485.34|481.34|483.41|479.41|689
1612989300000|2021-02-10 20:35:00|483.47|479.47|483.59|479.59|484.31|480.31|483.19|479.19|734
1612989600000|2021-02-10 20:40:00|483.57|479.57|482.75|478.75|484.04|480.04|482.55|478.55|745
1612989900000|2021-02-10 20:45:00|482.78|478.78|483.37|479.37|484.14|480.14|482.56|478.56|746
1612990200000|2021-02-10 20:50:00|483.4|479.4|484.03|480.03|484.32|480.32|483.13|479.13|681
1612990500000|2021-02-10 20:55:00|484.01|480.01|483.55|479.55|484.4|480.4|482.59|478.59|651
1612990800000|2021-02-10 21:00:00|483.54|479.54|484.18|480.18|486.09|482.09|483.16|479.16|739
1612991100000|2021-02-10 21:05:00|484.22|480.22|486.64|482.64|486.99|482.99|484.16|480.16|779
1612991400000|2021-02-10 21:10:00|486.65|482.65|486.2|482.2|487.04|483.04|486.11|482.11|663
1612991700000|2021-02-10 21:15:00|486.21|482.21|487.13|483.13|487.48|483.48|484.8|480.8|672
1612992000000|2021-02-10 21:20:00|487.12|483.12|487.3|483.3|488.05|484.05|486.62|482.62|501
1612992300000|2021-02-10 21:25:00|487.32|483.32|488.25|484.25|490|486|487.01|483.01|637
1612992600000|2021-02-10 21:30:00|488.24|484.24|490.04|486.04|490.24|486.24|487.67|483.67|700
1612992900000|2021-02-10 21:35:00|490.03|486.03|491.04|487.04|491.43|487.43|489.14|485.14|744
1612993200000|2021-02-10 21:40:00|491.07|487.07|491.37|487.37|491.93|487.93|490.9|486.9|601
1612993500000|2021-02-10 21:45:00|491.31|487.31|490.54|486.54|492.03|488.03|490.26|486.26|618
1612993800000|2021-02-10 21:50:00|490.52|486.52|490.84|486.84|491.56|487.56|490.2|486.2|671
1612994100000|2021-02-10 21:55:00|490.85|486.85|493.39|489.39|493.47|489.47|490.76|486.76|629
1612994400000|2021-02-10 22:00:00|493.38|489.38|490.56|486.56|493.48|489.48|490.2|486.2|591
1612994700000|2021-02-10 22:05:00|490.6|486.6|491.57|487.57|491.6|487.6|490.33|486.33|419
1612995000000|2021-02-10 22:10:00|491.6|487.6|492.97|488.97|492.97|488.97|491.6|487.6|425
1612995300000|2021-02-10 22:15:00|492.98|488.98|492.77|488.77|493.37|489.37|492.57|488.57|383
1612995600000|2021-02-10 22:20:00|492.79|488.79|496|492|496|492|492.79|488.79|219
1612995900000|2021-02-10 22:25:00|496.09|492.09|495.59|491.59|496.29|492.29|495.39|491.39|331
1612996200000|2021-02-10 22:30:00|495.58|491.58|494.12|490.12|495.61|491.61|494|490|352
1612996500000|2021-02-10 22:35:00|494.13|490.13|495.08|491.08|495.14|491.14|493.9|489.9|402
1612996800000|2021-02-10 22:40:00|495.07|491.07|496.33|492.33|496.69|492.69|494.29|490.29|499
1612997100000|2021-02-10 22:45:00|496.53|492.53|495.89|491.89|496.59|492.59|495.28|491.28|495
1612997400000|2021-02-10 22:50:00|495.94|491.94|497.9|493.9|497.93|493.93|495.71|491.71|396
1612997700000|2021-02-10 22:55:00|497.81|493.81|499.62|495.62|499.93|495.93|497.18|493.18|478
1612998000000|2021-02-10 23:00:00|499.61|495.61|497.67|493.67|499.67|495.67|496.85|492.85|675
1612998300000|2021-02-10 23:05:00|497.65|493.65|497.97|493.97|499.41|495.41|497.55|493.55|621
1612998600000|2021-02-10 23:10:00|497.99|493.99|499.37|495.37|499.69|495.69|497.74|493.74|612
1612998900000|2021-02-10 23:15:00|499.42|495.42|497.89|493.89|499.58|495.58|497.25|493.25|688
1612999200000|2021-02-10 23:20:00|497.84|493.84|500.08|496.08|500.92|496.92|497.8|493.8|616
1612999500000|2021-02-10 23:25:00|500.09|496.09|499.99|495.99|501.87|497.87|499.94|495.94|624
1612999800000|2021-02-10 23:30:00|500|496|502.1|498.1|502.5|498.5|500|496|705
1613000100000|2021-02-10 23:35:00|502.09|498.09|502.14|498.14|502.45|498.45|500.97|496.97|643
1613000400000|2021-02-10 23:40:00|502.37|498.37|501.98|497.98|502.67|498.67|501.32|497.32|641
1613000700000|2021-02-10 23:45:00|501.99|497.99|497.92|493.92|502.32|498.32|497.9|493.9|743
1613001000000|2021-02-10 23:50:00|497.93|493.93|496.33|492.33|497.93|493.93|495.79|491.79|806
1613001300000|2021-02-10 23:55:00|496.29|492.29|497.26|493.26|498.15|494.15|496.2|492.2|727
1613001600000|2021-02-11 00:00:00|497.24|493.24|496.21|492.21|501.12|497.12|493.78|489.78|874
1613001900000|2021-02-11 00:05:00|496.22|492.22|496.3|492.3|497.47|493.47|495.29|491.29|900
1613002200000|2021-02-11 00:10:00|496.32|492.32|493.44|489.44|496.38|492.38|493.3|489.3|703
1613002500000|2021-02-11 00:15:00|493.54|489.54|496.01|492.01|496.48|492.48|493.48|489.48|662
1613002800000|2021-02-11 00:20:00|495.96|491.96|498.82|494.82|499.17|495.17|495.78|491.78|686
1613003100000|2021-02-11 00:25:00|498.77|494.77|507.18|503.18|507.61|503.61|498.74|494.74|907
1613003400000|2021-02-11 00:30:00|507.24|503.24|506.9|502.9|509.92|505.92|506.05|502.05|863
1613003700000|2021-02-11 00:35:00|506.92|502.92|502.43|498.43|506.94|502.94|502.42|498.42|796
1613004000000|2021-02-11 00:40:00|502.45|498.45|500.05|496.05|503.12|499.12|499.38|495.38|830
1613004300000|2021-02-11 00:45:00|500.08|496.08|493.42|489.42|500.08|496.08|493.18|489.18|947
1613004600000|2021-02-11 00:50:00|493.41|489.41|496.4|492.4|497.55|493.55|493.37|489.37|863
1613004900000|2021-02-11 00:55:00|496.38|492.38|498|494|499.45|495.45|495.76|491.76|857
1613005200000|2021-02-11 01:00:00|498.01|494.01|498.87|494.87|500.26|496.26|497.86|493.86|702
1613005500000|2021-02-11 01:05:00|498.84|494.84|496.78|492.78|500.31|496.31|496.68|492.68|736
1613005800000|2021-02-11 01:10:00|496.75|492.75|495.3|491.3|498.69|494.69|494.18|490.18|765
1613006100000|2021-02-11 01:15:00|495.26|491.26|496.21|492.21|499.04|495.04|493.73|489.73|854
1613006400000|2021-02-11 01:20:00|496.19|492.19|497.53|493.53|499.15|495.15|495.9|491.9|559
1613006700000|2021-02-11 01:25:00|497.49|493.49|499.63|495.63|499.68|495.68|497.48|493.48|546
1613007000000|2021-02-11 01:30:00|499.62|495.62|498.83|494.83|500.59|496.59|497.35|493.35|750
1613007300000|2021-02-11 01:35:00|498.8|494.8|499.12|495.12|499.54|495.54|497.98|493.98|677
1613007600000|2021-02-11 01:40:00|499.11|495.11|499.3|495.3|499.67|495.67|498.58|494.58|648
1613007900000|2021-02-11 01:45:00|499.42|495.42|502.24|498.24|502.27|498.27|499.11|495.11|537
1613008200000|2021-02-11 01:50:00|502.2|498.2|501.36|497.36|502.24|498.24|499.71|495.71|630
1613008500000|2021-02-11 01:55:00|501.35|497.35|498.41|494.41|501.89|497.89|498.41|494.41|756
1613008800000|2021-02-11 02:00:00|498.4|494.4|501.7|497.7|502.21|498.21|498.39|494.39|725
1613009100000|2021-02-11 02:05:00|501.65|497.65|502.48|498.48|504.17|500.17|501.59|497.59|796
1613009400000|2021-02-11 02:10:00|502.47|498.47|503.49|499.49|503.75|499.75|501.6|497.6|724
1613009700000|2021-02-11 02:15:00|503.5|499.5|504.81|500.81|504.86|500.86|502.42|498.42|693
1613010000000|2021-02-11 02:20:00|504.82|500.82|504.22|500.22|504.83|500.83|504.13|500.13|406
1613010300000|2021-02-11 02:25:00|504.23|500.23|503.74|499.74|504.49|500.49|503.74|499.74|405
1613010600000|2021-02-11 02:30:00|503.75|499.75|503.51|499.51|504.19|500.19|503.44|499.44|299
1613010900000|2021-02-11 02:35:00|503.53|499.53|504.55|500.55|504.57|500.57|503.49|499.49|318
1613011200000|2021-02-11 02:40:00|504.5|500.5|504.34|500.34|504.63|500.63|503.46|499.46|515
1613011500000|2021-02-11 02:45:00|504.36|500.36|504.87|500.87|504.99|500.99|504.01|500.01|547
1613011800000|2021-02-11 02:50:00|504.84|500.84|504.89|500.89|505.11|501.11|504.19|500.19|525
1613012100000|2021-02-11 02:55:00|504.88|500.88|505.96|501.96|506.24|502.24|504.42|500.42|465
1613012400000|2021-02-11 03:00:00|505.95|501.95|505.42|501.42|505.97|501.97|505.05|501.05|435
1613012700000|2021-02-11 03:05:00|505.46|501.46|506.46|502.46|506.46|502.46|505.46|501.46|380
1613013000000|2021-02-11 03:10:00|506.52|502.52|506.66|502.66|507.44|503.44|506.31|502.31|534
1613013300000|2021-02-11 03:15:00|506.65|502.65|505.64|501.64|506.67|502.67|505.46|501.46|482
1613013600000|2021-02-11 03:20:00|505.67|501.67|507.11|503.11|507.6|503.6|505.65|501.65|651
1613013900000|2021-02-11 03:25:00|507.12|503.12|506.56|502.56|507.22|503.22|506.25|502.25|482
1613014200000|2021-02-11 03:30:00|506.54|502.54|505.6|501.6|506.68|502.68|505.41|501.41|486
1613014500000|2021-02-11 03:35:00|505.59|501.59|506.2|502.2|506.21|502.21|505.44|501.44|444
1613014800000|2021-02-11 03:40:00|506.17|502.17|505.48|501.48|506.46|502.46|505.46|501.46|408
1613015100000|2021-02-11 03:45:00|505.53|501.53|505.5|501.5|506.32|502.32|505.45|501.45|514
1613015400000|2021-02-11 03:50:00|505.49|501.49|509.34|505.34|509.44|505.44|505.47|501.47|601
1613015700000|2021-02-11 03:55:00|509.33|505.33|509.19|505.19|510.45|506.45|509|505|767
1613016000000|2021-02-11 04:00:00|509.18|505.18|508.45|504.45|509.73|505.73|508.45|504.45|743
1613016300000|2021-02-11 04:05:00|508.47|504.47|506.3|502.3|508.49|504.49|505.2|501.2|933
1613016600000|2021-02-11 04:10:00|506.29|502.29|505.43|501.43|506.73|502.73|505.43|501.43|676
1613016900000|2021-02-11 04:15:00|505.46|501.46|504.97|500.97|505.75|501.75|504.63|500.63|724
1613017200000|2021-02-11 04:20:00|504.96|500.96|504.33|500.33|505.5|501.5|504.22|500.22|552
1613017500000|2021-02-11 04:25:00|504.35|500.35|505.13|501.13|505.87|501.87|504.32|500.32|715
1613017800000|2021-02-11 04:30:00|505.14|501.14|504.86|500.86|505.59|501.59|504.67|500.67|653
1613018100000|2021-02-11 04:35:00|504.84|500.84|504.61|500.61|505.17|501.17|504.25|500.25|726
1613018400000|2021-02-11 04:40:00|504.62|500.62|504.01|500.01|504.83|500.83|504|500|574
1613018700000|2021-02-11 04:45:00|503.99|499.99|504.13|500.13|504.8|500.8|503.58|499.58|598
1613019000000|2021-02-11 04:50:00|504.09|500.09|504.63|500.63|504.79|500.79|504.03|500.03|432
1613019300000|2021-02-11 04:55:00|504.62|500.62|504.97|500.97|505.17|501.17|504.39|500.39|413
1613019600000|2021-02-11 05:00:00|504.93|500.93|506.34|502.34|506.43|502.43|502.02|498.02|807
1613019900000|2021-02-11 05:05:00|506.36|502.36|502.78|498.78|508.3|504.3|502.59|498.59|801
1613020200000|2021-02-11 05:10:00|502.75|498.75|502.91|498.91|503.61|499.61|502|498|657
1613020500000|2021-02-11 05:15:00|502.93|498.93|504.14|500.14|505.56|501.56|502.83|498.83|680
1613020800000|2021-02-11 05:20:00|504.09|500.09|503.57|499.57|504.59|500.59|503.31|499.31|514
1613021100000|2021-02-11 05:25:00|503.56|499.56|502.83|498.83|503.94|499.94|502.08|498.08|599
1613021400000|2021-02-11 05:30:00|502.86|498.86|504.56|500.56|504.86|500.86|501.83|497.83|594
1613021700000|2021-02-11 05:35:00|504.5|500.5|505.39|501.39|505.66|501.66|504.5|500.5|488
1613022000000|2021-02-11 05:40:00|505.4|501.4|506.49|502.49|506.54|502.54|504.7|500.7|501
1613022300000|2021-02-11 05:45:00|506.52|502.52|507.46|503.46|507.46|503.46|506.14|502.14|491
1613022600000|2021-02-11 05:50:00|507.48|503.48|509.52|505.52|510.92|506.92|507.48|503.48|674
1613022900000|2021-02-11 05:55:00|509.5|505.5|506.96|502.96|509.52|505.52|506.66|502.66|646
1613023200000|2021-02-11 06:00:00|506.97|502.97|510.7|506.7|510.75|506.75|506.94|502.94|703
1613023500000|2021-02-11 06:05:00|510.72|506.72|513.35|509.35|514.21|510.21|510.49|506.49|705
1613023800000|2021-02-11 06:10:00|513.34|509.34|512.95|508.95|514.02|510.02|512.38|508.38|766
1613024100000|2021-02-11 06:15:00|512.97|508.97|512.15|508.15|513.14|509.14|511.57|507.57|556
1613024400000|2021-02-11 06:20:00|512.2|508.2|514.55|510.55|514.64|510.64|511.27|507.27|581
1613024700000|2021-02-11 06:25:00|514.56|510.56|513.45|509.45|515.98|511.98|513.26|509.26|602
1613025000000|2021-02-11 06:30:00|513.46|509.46|515.56|511.56|516.96|512.96|513.44|509.44|525
1613025300000|2021-02-11 06:35:00|515.55|511.55|510.53|506.53|515.66|511.66|509.83|505.83|800
1613025600000|2021-02-11 06:40:00|510.49|506.49|509.19|505.19|510.79|506.79|508.3|504.3|731
1613025900000|2021-02-11 06:45:00|509.2|505.2|509.04|505.04|509.3|505.3|507.94|503.94|642
1613026200000|2021-02-11 06:50:00|509.07|505.07|509.66|505.66|510.02|506.02|509.07|505.07|513
1613026500000|2021-02-11 06:55:00|509.67|505.67|510.37|506.37|511.56|507.56|509.54|505.54|561
1613026800000|2021-02-11 07:00:00|510.38|506.38|511.97|507.97|512|508|510.36|506.36|617
1613027100000|2021-02-11 07:05:00|511.92|507.92|515.95|511.95|516.14|512.14|511.8|507.8|651
1613027400000|2021-02-11 07:10:00|515.94|511.94|513.89|509.89|516.01|512.01|513.61|509.61|785
1613027700000|2021-02-11 07:15:00|513.9|509.9|513.84|509.84|514.23|510.23|513.23|509.23|654
1613028000000|2021-02-11 07:20:00|513.83|509.83|514.8|510.8|515.18|511.18|513.49|509.49|600
1613028300000|2021-02-11 07:25:00|514.81|510.81|513.31|509.31|515.3|511.3|513.26|509.26|601
1613028600000|2021-02-11 07:30:00|513.3|509.3|513.52|509.52|514.22|510.22|513.18|509.18|446
1613028900000|2021-02-11 07:35:00|513.5|509.5|512.73|508.73|513.83|509.83|512.65|508.65|597
1613029200000|2021-02-11 07:40:00|512.74|508.74|511.3|507.3|513.09|509.09|511.07|507.07|473
1613029500000|2021-02-11 07:45:00|511.26|507.26|509.79|505.79|511.89|507.89|509.46|505.46|645
1613029800000|2021-02-11 07:50:00|509.78|505.78|510.89|506.89|511.34|507.34|508.99|504.99|749
1613030100000|2021-02-11 07:55:00|510.75|506.75|510.45|506.45|511.32|507.32|509.85|505.85|626
1613030400000|2021-02-11 08:00:00|510.44|506.44|508.81|504.81|512.39|508.39|508.78|504.78|785
1613030700000|2021-02-11 08:05:00|508.8|504.8|510.71|506.71|511.56|507.56|508.8|504.8|758
1613031000000|2021-02-11 08:10:00|510.65|506.65|510.01|506.01|514.22|510.22|509.58|505.58|736
1613031300000|2021-02-11 08:15:00|509.95|505.95|513.89|509.89|514.9|510.9|509.91|505.91|810
1613031600000|2021-02-11 08:20:00|513.92|509.92|513.6|509.6|514.64|510.64|513.55|509.55|662
1613031900000|2021-02-11 08:25:00|513.61|509.61|513.01|509.01|514.02|510.02|511.74|507.74|763
1613032200000|2021-02-11 08:30:00|513.06|509.06|515.79|511.79|515.89|511.89|512.86|508.86|725
1613032500000|2021-02-11 08:35:00|515.81|511.81|516.21|512.21|516.48|512.48|515.61|511.61|714
1613032800000|2021-02-11 08:40:00|516.25|512.25|516.83|512.83|516.94|512.94|515.7|511.7|537
1613033100000|2021-02-11 08:45:00|516.82|512.82|516.25|512.25|517.09|513.09|515.62|511.62|678
1613033400000|2021-02-11 08:50:00|516.2|512.2|515.75|511.75|516.5|512.5|515.71|511.71|484
1613033700000|2021-02-11 08:55:00|515.76|511.76|515.96|511.96|516.38|512.38|515.48|511.48|629
1613034000000|2021-02-11 09:00:00|515.95|511.95|514.69|510.69|516.46|512.46|514.34|510.34|585
1613034300000|2021-02-11 09:05:00|514.68|510.68|512.69|508.69|514.76|510.76|511.89|507.89|585
1613034600000|2021-02-11 09:10:00|512.7|508.7|511.87|507.87|512.83|508.83|511.64|507.64|592
1613034900000|2021-02-11 09:15:00|511.86|507.86|512.76|508.76|514.01|510.01|511.86|507.86|633
1613035200000|2021-02-11 09:20:00|512.72|508.72|513.64|509.64|513.99|509.99|512.49|508.49|612
1613035500000|2021-02-11 09:25:00|513.65|509.65|514.04|510.04|514.14|510.14|513.4|509.4|474
1613035800000|2021-02-11 09:30:00|514.08|510.08|515.4|511.4|515.56|511.56|514.01|510.01|574
1613036100000|2021-02-11 09:35:00|515.41|511.41|515.68|511.68|516.31|512.31|515.21|511.21|515
1613036400000|2021-02-11 09:40:00|515.69|511.69|513.57|509.57|515.83|511.83|513.01|509.01|700
1613036700000|2021-02-11 09:45:00|513.54|509.54|514.86|510.86|515.94|511.94|513.53|509.53|589
1613037000000|2021-02-11 09:50:00|514.87|510.87|513.67|509.67|515.49|511.49|511.74|507.74|748
1613037300000|2021-02-11 09:55:00|513.68|509.68|515.37|511.37|515.68|511.68|511.99|507.99|690
1613037600000|2021-02-11 10:00:00|515.38|511.38|517.79|513.79|519.5|515.5|515.29|511.29|745
1613037900000|2021-02-11 10:05:00|517.78|513.78|517.38|513.38|518.24|514.24|516.03|512.03|777
1613038200000|2021-02-11 10:10:00|517.37|513.37|516.16|512.16|517.6|513.6|515.95|511.95|586
1613038500000|2021-02-11 10:15:00|516.12|512.12|516.16|512.16|516.84|512.84|515.83|511.83|668
1613038800000|2021-02-11 10:20:00|516.14|512.14|519.55|515.55|519.55|515.55|516.14|512.14|635
1613039100000|2021-02-11 10:25:00|519.57|515.57|517.69|513.69|519.68|515.68|517.46|513.46|583
1613039400000|2021-02-11 10:30:00|517.7|513.7|518.29|514.29|518.39|514.39|517.32|513.32|512
1613039700000|2021-02-11 10:35:00|518.3|514.3|519.85|515.85|519.87|515.87|518.26|514.26|460
1613040000000|2021-02-11 10:40:00|519.84|515.84|522.65|518.65|522.75|518.75|519.54|515.54|693
1613040300000|2021-02-11 10:45:00|522.67|518.67|521.53|517.53|523.23|519.23|521.46|517.46|721
1613040600000|2021-02-11 10:50:00|521.54|517.54|521.97|517.97|523.48|519.48|521.53|517.53|745
1613040900000|2021-02-11 10:55:00|521.98|517.98|521.7|517.7|522.43|518.43|520.1|516.1|707
1613041200000|2021-02-11 11:00:00|521.69|517.69|521.12|517.12|523.51|519.51|520.57|516.57|737
1613041500000|2021-02-11 11:05:00|521.13|517.13|522.39|518.39|522.59|518.59|521.13|517.13|696
1613041800000|2021-02-11 11:10:00|522.66|518.66|524.31|520.31|526.42|522.42|522.41|518.41|701
1613042100000|2021-02-11 11:15:00|524.32|520.32|524.62|520.62|525.96|521.96|523.56|519.56|720
1613042400000|2021-02-11 11:20:00|524.63|520.63|525.11|521.11|526.09|522.09|524.4|520.4|714
1613042700000|2021-02-11 11:25:00|525.12|521.12|526.97|522.97|527.07|523.07|524.97|520.97|692
1613043000000|2021-02-11 11:30:00|526.99|522.99|529.68|525.68|529.96|525.96|525.98|521.98|752
1613043300000|2021-02-11 11:35:00|529.69|525.69|527.37|523.37|530.02|526.02|527.16|523.16|769
1613043600000|2021-02-11 11:40:00|527.36|523.36|525.25|521.25|527.88|523.88|525.08|521.08|698
1613043900000|2021-02-11 11:45:00|525.31|521.31|526.33|522.33|526.44|522.44|525.27|521.27|678
1613044200000|2021-02-11 11:50:00|526.31|522.31|523.19|519.19|527.6|523.6|523.19|519.19|818
1613044500000|2021-02-11 11:55:00|523.17|519.17|522.38|518.38|524.16|520.16|521.82|517.82|722
1613044800000|2021-02-11 12:00:00|522.51|518.51|526.66|522.66|528.41|524.41|522.46|518.46|797
1613045100000|2021-02-11 12:05:00|526.67|522.67|532.95|528.95|533.44|529.44|526.24|522.24|900
1613045400000|2021-02-11 12:10:00|532.85|528.85|534.21|530.21|536.09|532.09|531.81|527.81|912
1613045700000|2021-02-11 12:15:00|534.16|530.16|531.92|527.92|534.53|530.53|530.36|526.36|773
1613046000000|2021-02-11 12:20:00|531.88|527.88|531.52|527.52|532.34|528.34|530.45|526.45|727
1613046300000|2021-02-11 12:25:00|531.58|527.58|530.63|526.63|532.01|528.01|530.04|526.04|570
1613046600000|2021-02-11 12:30:00|530.67|526.67|530.16|526.16|530.75|526.75|529.21|525.21|610
1613046900000|2021-02-11 12:35:00|530.17|526.17|531.28|527.28|532.05|528.05|530|526|738
1613047200000|2021-02-11 12:40:00|531.26|527.26|530.51|526.51|531.6|527.6|530.22|526.22|694
1613047500000|2021-02-11 12:45:00|530.52|526.52|528.36|524.36|531.57|527.57|528.24|524.24|702
1613047800000|2021-02-11 12:50:00|528.42|524.42|531.02|527.02|531.45|527.45|528.37|524.37|721
1613048100000|2021-02-11 12:55:00|531.03|527.03|533.08|529.08|533.08|529.08|530.72|526.72|595
1613048400000|2021-02-11 13:00:00|533.09|529.09|535.25|531.25|535.25|531.25|533.09|529.09|767
1613048700000|2021-02-11 13:05:00|535.23|531.23|535.97|531.97|536.43|532.43|535.23|531.23|853
1613049000000|2021-02-11 13:10:00|535.96|531.96|540.15|536.15|541.2|537.2|535.86|531.86|792
1613049300000|2021-02-11 13:15:00|540.19|536.19|539.64|535.64|541.62|537.62|537.12|533.12|918
1613049600000|2021-02-11 13:20:00|539.71|535.71|540.36|536.36|543.98|539.98|539.08|535.08|911
1613049900000|2021-02-11 13:25:00|540.37|536.37|539.11|535.11|541.79|537.79|538.62|534.62|908
1613050200000|2021-02-11 13:30:00|539.14|535.14|533.33|529.33|540.81|536.81|533.33|529.33|858
1613050500000|2021-02-11 13:35:00|533.42|529.42|532.07|528.07|533.86|529.86|530.19|526.19|930
1613050800000|2021-02-11 13:40:00|532.11|528.11|534.23|530.23|534.8|530.8|531.35|527.35|840
1613051100000|2021-02-11 13:45:00|534.24|530.24|532.31|528.31|534.25|530.25|532.3|528.3|720
1613051400000|2021-02-11 13:50:00|532.3|528.3|532.49|528.49|532.78|528.78|531.22|527.22|717
1613051700000|2021-02-11 13:55:00|532.46|528.46|530.27|526.27|532.53|528.53|529.36|525.36|810
1613052000000|2021-02-11 14:00:00|530.28|526.28|532.2|528.2|532.65|528.65|530.25|526.25|820
1613052300000|2021-02-11 14:05:00|532.18|528.18|530.54|526.54|532.92|528.92|529.84|525.84|750
1613052600000|2021-02-11 14:10:00|530.52|526.52|531.36|527.36|531.83|527.83|529.99|525.99|745
1613052900000|2021-02-11 14:15:00|531.24|527.24|531.24|527.24|531.96|527.96|530.71|526.71|563
1613053200000|2021-02-11 14:20:00|531.28|527.28|532.03|528.03|532.54|528.54|531.2|527.2|476
1613053500000|2021-02-11 14:25:00|531.99|527.99|532.93|528.93|533.15|529.15|531.97|527.97|499
1613053800000|2021-02-11 14:30:00|532.92|528.92|533.27|529.27|534.15|530.15|532.9|528.9|535
1613054100000|2021-02-11 14:35:00|533.28|529.28|535.41|531.41|535.47|531.47|532.57|528.57|524
1613054400000|2021-02-11 14:40:00|535.4|531.4|534.94|530.94|535.41|531.41|534.41|530.41|561
1613054700000|2021-02-11 14:45:00|534.91|530.91|535.45|531.45|535.82|531.82|534.8|530.8|594
1613055000000|2021-02-11 14:50:00|535.44|531.44|533.04|529.04|535.51|531.51|532.79|528.79|698
1613055300000|2021-02-11 14:55:00|532.98|528.98|533.62|529.62|534.14|530.14|532.93|528.93|581
1613055600000|2021-02-11 15:00:00|533.74|529.74|535.2|531.2|535.45|531.45|533.71|529.71|709
1613055900000|2021-02-11 15:05:00|535.22|531.22|530.74|526.74|535.27|531.27|530.62|526.62|760
1613056200000|2021-02-11 15:10:00|530.72|526.72|528.33|524.33|530.75|526.75|527.71|523.71|826
1613056500000|2021-02-11 15:15:00|528.32|524.32|532.41|528.41|532.46|528.46|528.32|524.32|695
1613056800000|2021-02-11 15:20:00|532.38|528.38|532.2|528.2|533.68|529.68|531.02|527.02|695
1613057100000|2021-02-11 15:25:00|532.23|528.23|531.77|527.77|532.45|528.45|530.66|526.66|761
1613057400000|2021-02-11 15:30:00|531.73|527.73|530.49|526.49|532.4|528.4|529.85|525.85|739
1613057700000|2021-02-11 15:35:00|530.46|526.46|529.49|525.49|530.83|526.83|529.02|525.02|700
1613058000000|2021-02-11 15:40:00|529.48|525.48|528.96|524.96|530.02|526.02|528.9|524.9|704
1613058300000|2021-02-11 15:45:00|528.94|524.94|531.41|527.41|531.41|527.41|528.83|524.83|743
1613058600000|2021-02-11 15:50:00|531.4|527.4|530.35|526.35|531.87|527.87|530.27|526.27|671
1613058900000|2021-02-11 15:55:00|530.36|526.36|531.99|527.99|532.15|528.15|529.85|525.85|699
1613059200000|2021-02-11 16:00:00|531.97|527.97|534.91|530.91|535.32|531.32|531.97|527.97|805
1613059500000|2021-02-11 16:05:00|534.82|530.82|533.54|529.54|535.02|531.02|530.79|526.79|602
1613059800000|2021-02-11 16:10:00|533.56|529.56|539.24|535.24|539.5|535.5|533.56|529.56|615
1613060100000|2021-02-11 16:15:00|539.34|535.34|535.79|531.79|540.95|536.95|535.79|531.79|793
1613060400000|2021-02-11 16:20:00|535.8|531.8|536.13|532.13|536.91|532.91|534.81|530.81|850
1613060700000|2021-02-11 16:25:00|536.1|532.1|532.89|528.89|536.44|532.44|531.78|527.78|754
1613061000000|2021-02-11 16:30:00|532.95|528.95|530.17|526.17|533.42|529.42|530.03|526.03|768
1613061300000|2021-02-11 16:35:00|530.2|526.2|527.95|523.95|531.03|527.03|526.34|522.34|832
1613061600000|2021-02-11 16:40:00|527.99|523.99|529.22|525.22|529.89|525.89|527.86|523.86|775
1613061900000|2021-02-11 16:45:00|529.23|525.23|529.23|525.23|530.39|526.39|526.84|522.84|693
1613062200000|2021-02-11 16:50:00|529.24|525.24|529.55|525.55|530.48|526.48|528.9|524.9|655
1613062500000|2021-02-11 16:55:00|529.56|525.56|530.8|526.8|531.23|527.23|529.35|525.35|654
1613062800000|2021-02-11 17:00:00|530.79|526.79|530.61|526.61|531.33|527.33|530.22|526.22|566
1613063100000|2021-02-11 17:05:00|530.62|526.62|526.66|522.66|530.63|526.63|526.4|522.4|701
1613063400000|2021-02-11 17:10:00|526.67|522.67|522.36|518.36|527.74|523.74|521.82|517.82|808
1613063700000|2021-02-11 17:15:00|522.46|518.46|522.24|518.24|523.39|519.39|520.99|516.99|763
1613064000000|2021-02-11 17:20:00|522.23|518.23|523.95|519.95|523.99|519.99|521.55|517.55|698
1613064300000|2021-02-11 17:25:00|523.94|519.94|524.33|520.33|524.53|520.53|523.54|519.54|631
1613064600000|2021-02-11 17:30:00|524.34|520.34|523.72|519.72|525.47|521.47|523.72|519.72|678
1613064900000|2021-02-11 17:35:00|523.71|519.71|525.39|521.39|525.54|521.54|523.71|519.71|583
1613065200000|2021-02-11 17:40:00|525.43|521.43|525.55|521.55|525.66|521.66|524.83|520.83|536
1613065500000|2021-02-11 17:45:00|525.56|521.56|527.76|523.76|527.78|523.78|525.36|521.36|586
1613065800000|2021-02-11 17:50:00|527.75|523.75|527.7|523.7|528.05|524.05|526.71|522.71|612
1613066100000|2021-02-11 17:55:00|527.68|523.68|526.83|522.83|529.17|525.17|526.71|522.71|622
1613066400000|2021-02-11 18:00:00|526.85|522.85|527.16|523.16|530.73|526.73|526.81|522.81|698
1613066700000|2021-02-11 18:05:00|527.17|523.17|527.69|523.69|529.23|525.23|525.56|521.56|850
1613067000000|2021-02-11 18:10:00|527.68|523.68|528.65|524.65|529.06|525.06|527.52|523.52|686
1613067300000|2021-02-11 18:15:00|528.6|524.6|528.05|524.05|528.64|524.64|527.49|523.49|575
1613067600000|2021-02-11 18:20:00|528.04|524.04|527.83|523.83|528.54|524.54|527.75|523.75|462
1613067900000|2021-02-11 18:25:00|527.82|523.82|526.98|522.98|528.63|524.63|526.67|522.67|623
1613068200000|2021-02-11 18:30:00|526.96|522.96|531.47|527.47|531.91|527.91|526.66|522.66|726
1613068500000|2021-02-11 18:35:00|531.46|527.46|530.44|526.44|531.7|527.7|530.3|526.3|666
1613068800000|2021-02-11 18:40:00|530.46|526.46|530.12|526.12|530.8|526.8|529.69|525.69|455
1613069100000|2021-02-11 18:45:00|530.21|526.21|530.62|526.62|530.86|526.86|530.2|526.2|569
1613069400000|2021-02-11 18:50:00|530.61|526.61|529.92|525.92|530.67|526.67|529.85|525.85|621
1613069700000|2021-02-11 18:55:00|529.93|525.93|532.44|528.44|532.44|528.44|529.93|525.93|506
1613070000000|2021-02-11 19:00:00|532.47|528.47|531.07|527.07|532.9|528.9|530.14|526.14|686
1613070300000|2021-02-11 19:05:00|531.06|527.06|530.83|526.83|531.06|527.06|530.23|526.23|522
1613070600000|2021-02-11 19:10:00|530.86|526.86|531.42|527.42|531.6|527.6|530.38|526.38|629
1613070900000|2021-02-11 19:15:00|531.5|527.5|533.5|529.5|533.67|529.67|531.46|527.46|615
1613071200000|2021-02-11 19:20:00|533.51|529.51|534.57|530.57|534.72|530.72|533.34|529.34|562
1613071500000|2021-02-11 19:25:00|534.55|530.55|534.17|530.17|534.65|530.65|533.49|529.49|536
1613071800000|2021-02-11 19:30:00|534.18|530.18|533.11|529.11|534.27|530.27|532.69|528.69|571
1613072100000|2021-02-11 19:35:00|533.08|529.08|531.39|527.39|533.14|529.14|530.15|526.15|528
1613072400000|2021-02-11 19:40:00|531.4|527.4|531.18|527.18|531.63|527.63|530.78|526.78|588
1613072700000|2021-02-11 19:45:00|531.2|527.2|532.55|528.55|533.23|529.23|531.16|527.16|559
1613073000000|2021-02-11 19:50:00|532.54|528.54|531.28|527.28|532.56|528.56|530.73|526.73|575
1613073300000|2021-02-11 19:55:00|531.27|527.27|530.37|526.37|531.58|527.58|530.15|526.15|560
1613073600000|2021-02-11 20:00:00|530.38|526.38|531.44|527.44|531.44|527.44|529.13|525.13|693
1613073900000|2021-02-11 20:05:00|531.48|527.48|532.95|528.95|534.34|530.34|531.48|527.48|699
1613074200000|2021-02-11 20:10:00|532.97|528.97|533.35|529.35|533.7|529.7|531.58|527.58|621
1613074500000|2021-02-11 20:15:00|533.34|529.34|533.21|529.21|533.49|529.49|532.67|528.67|373
1613074800000|2021-02-11 20:20:00|533.01|529.01|533|529|533.73|529.73|532.5|528.5|570
1613075100000|2021-02-11 20:25:00|532.96|528.96|532.58|528.58|533.13|529.13|531.03|527.03|635
1613075400000|2021-02-11 20:30:00|532.59|528.59|535.37|531.37|535.45|531.45|532.53|528.53|720
1613075700000|2021-02-11 20:35:00|535.28|531.28|536.58|532.58|536.73|532.73|534.22|530.22|444
1613076000000|2021-02-11 20:40:00|536.82|532.82|534.54|530.54|537.26|533.26|532.94|528.94|681
1613076300000|2021-02-11 20:45:00|534.46|530.46|530.43|526.43|536.39|532.39|529.56|525.56|777
1613076600000|2021-02-11 20:50:00|530.42|526.42|523.48|519.48|530.42|526.42|523.29|519.29|897
1613076900000|2021-02-11 20:55:00|523.44|519.44|522.72|518.72|525.2|521.2|522.41|518.41|902
1613077200000|2021-02-11 21:00:00|522.7|518.7|527.72|523.72|527.72|523.72|522.4|518.4|802
1613077500000|2021-02-11 21:05:00|527.7|523.7|526.15|522.15|528.29|524.29|525.21|521.21|642
1613077800000|2021-02-11 21:10:00|526.14|522.14|526.87|522.87|527.93|523.93|525.78|521.78|581
1613078100000|2021-02-11 21:15:00|526.76|522.76|522.6|518.6|526.76|522.76|522.47|518.47|816
1613078400000|2021-02-11 21:20:00|522.62|518.62|518.92|514.92|524.3|520.3|518.27|514.27|729
1613078700000|2021-02-11 21:25:00|519.12|515.12|523.18|519.18|523.4|519.4|518.28|514.28|827
1613079000000|2021-02-11 21:30:00|523.21|519.21|521.98|517.98|523.59|519.59|519.02|515.02|847
1613079300000|2021-02-11 21:35:00|521.99|517.99|520.83|516.83|522.93|518.93|520.24|516.24|783
1613079600000|2021-02-11 21:40:00|520.82|516.82|519.9|515.9|521.2|517.2|519.13|515.13|780
1613079900000|2021-02-11 21:45:00|519.85|515.85|519.68|515.68|520.45|516.45|519.16|515.16|794
1613080200000|2021-02-11 21:50:00|519.69|515.69|521.12|517.12|521.94|517.94|519.69|515.69|728
1613080500000|2021-02-11 21:55:00|521.1|517.1|522.33|518.33|522.92|518.92|521.07|517.07|647
1613080800000|2021-02-11 22:00:00|522.36|518.36|524.23|520.23|524.26|520.26|521.97|517.97|574
1613081100000|2021-02-11 22:05:00|524.24|520.24|524.98|520.98|525.5|521.5|524.19|520.19|458
1613081400000|2021-02-11 22:10:00|525.01|521.01|525.96|521.96|526.02|522.02|524.96|520.96|291
1613081700000|2021-02-11 22:15:00|525.97|521.97|527.71|523.71|527.81|523.81|525.9|521.9|238
1613082000000|2021-02-11 22:20:00|527.75|523.75|527.86|523.86|529.41|525.41|527.75|523.75|311
1613082300000|2021-02-11 22:25:00|527.85|523.85|528.52|524.52|528.61|524.61|527.48|523.48|311
1613082600000|2021-02-11 22:30:00|528.54|524.54|529.22|525.22|529.57|525.57|528.54|524.54|328
1613082900000|2021-02-11 22:35:00|529.23|525.23|529.12|525.12|529.23|525.23|528.4|524.4|399
1613083200000|2021-02-11 22:40:00|529.11|525.11|530.58|526.58|530.6|526.6|529.03|525.03|330
1613083500000|2021-02-11 22:45:00|530.57|526.57|530.05|526.05|530.59|526.59|528.82|524.82|468
1613083800000|2021-02-11 22:50:00|529.98|525.98|529.77|525.77|530.33|526.33|529.72|525.72|303
1613084100000|2021-02-11 22:55:00|529.76|525.76|530.36|526.36|530.37|526.37|529.59|525.59|395
1613084400000|2021-02-11 23:00:00|530.35|526.35|529.16|525.16|530.37|526.37|528.93|524.93|486
1613084700000|2021-02-11 23:05:00|529.14|525.14|530.53|526.53|530.54|526.54|528.99|524.99|402
1613085000000|2021-02-11 23:10:00|530.51|526.51|532.04|528.04|533.71|529.71|530.51|526.51|714
1613085300000|2021-02-11 23:15:00|532.07|528.07|531.42|527.42|532.2|528.2|531.06|527.06|585
1613085600000|2021-02-11 23:20:00|531.32|527.32|531.16|527.16|531.64|527.64|530.82|526.82|657
1613085900000|2021-02-11 23:25:00|531.15|527.15|529.9|525.9|531.15|527.15|529.8|525.8|730
1613086200000|2021-02-11 23:30:00|529.86|525.86|530.83|526.83|532.05|528.05|529.64|525.64|747
1613086500000|2021-02-11 23:35:00|530.85|526.85|530.5|526.5|531.36|527.36|530.09|526.09|667
1613086800000|2021-02-11 23:40:00|530.48|526.48|531.12|527.12|531.22|527.22|530.34|526.34|517
1613087100000|2021-02-11 23:45:00|531.13|527.13|530.03|526.03|531.14|527.14|529.28|525.28|610
1613087400000|2021-02-11 23:50:00|530.02|526.02|529.74|525.74|532.4|528.4|529.16|525.16|663
1613087700000|2021-02-11 23:55:00|529.73|525.73|531.92|527.92|533.1|529.1|529.73|525.73|780
1613088000000|2021-02-12 00:00:00|531.86|527.86|534.22|530.22|536.36|532.36|531.86|527.86|859
1613088300000|2021-02-12 00:05:00|534.27|530.27|536.92|532.92|536.99|532.99|533.73|529.73|832
1613088600000|2021-02-12 00:10:00|536.91|532.91|534.6|530.6|538.88|534.88|534.56|530.56|964
1613088900000|2021-02-12 00:15:00|534.61|530.61|537.08|533.08|537.26|533.26|533.38|529.38|862
1613089200000|2021-02-12 00:20:00|536.99|532.99|538|534|539.98|535.98|536.99|532.99|865
1613089500000|2021-02-12 00:25:00|537.93|533.93|537.95|533.95|538.27|534.27|535.81|531.81|781
1613089800000|2021-02-12 00:30:00|537.97|533.97|536.85|532.85|538.19|534.19|536.66|532.66|738
1613090100000|2021-02-12 00:35:00|536.84|532.84|538.3|534.3|538.71|534.71|536.84|532.84|701
1613090400000|2021-02-12 00:40:00|538.33|534.33|539.33|535.33|540.08|536.08|537.76|533.76|674
1613090700000|2021-02-12 00:45:00|539.31|535.31|538.76|534.76|540.39|536.39|538.4|534.4|671
1613091000000|2021-02-12 00:50:00|538.79|534.79|537.77|533.77|539.44|535.44|537.27|533.27|769
1613091300000|2021-02-12 00:55:00|537.78|533.78|534.1|530.1|537.94|533.94|533.34|529.34|784
1613091600000|2021-02-12 01:00:00|534.09|530.09|531.37|527.37|534.09|530.09|530.82|526.82|755
1613091900000|2021-02-12 01:05:00|531.38|527.38|533.16|529.16|533.38|529.38|531.38|527.38|387
1613092200000|2021-02-12 01:10:00|533.18|529.18|534.82|530.82|534.95|530.95|532.96|528.96|688
1613092500000|2021-02-12 01:15:00|534.81|530.81|535.9|531.9|535.98|531.98|534.32|530.32|727
1613092800000|2021-02-12 01:20:00|535.83|531.83|535.47|531.47|536.78|532.78|535.1|531.1|570
1613093100000|2021-02-12 01:25:00|535.46|531.46|536.74|532.74|536.92|532.92|535.25|531.25|520
1613093400000|2021-02-12 01:30:00|536.83|532.83|541.21|537.21|541.21|537.21|536.79|532.79|585
1613093700000|2021-02-12 01:35:00|541.22|537.22|544.24|540.24|544.24|540.24|541.15|537.15|717
1613094000000|2021-02-12 01:40:00|544.04|540.04|544.73|540.73|544.77|540.77|542.24|538.24|713
1613094300000|2021-02-12 01:45:00|544.72|540.72|544.21|540.21|546.28|542.28|543.74|539.74|767
1613094600000|2021-02-12 01:50:00|544.12|540.12|542.92|538.92|545.09|541.09|542.91|538.91|825
1613094900000|2021-02-12 01:55:00|542.9|538.9|548.4|544.4|548.59|544.59|542.55|538.55|792
1613095200000|2021-02-12 02:00:00|548.41|544.41|545.08|541.08|548.41|544.41|543.06|539.06|811
1613095500000|2021-02-12 02:05:00|545.07|541.07|546.03|542.03|546.49|542.49|543.24|539.24|636
1613095800000|2021-02-12 02:10:00|546.04|542.04|545.15|541.15|546.74|542.74|545.11|541.11|726
1613096100000|2021-02-12 02:15:00|545.17|541.17|543.69|539.69|546.23|542.23|543.01|539.01|576
1613096400000|2021-02-12 02:20:00|543.79|539.79|544.43|540.43|546.55|542.55|543.03|539.03|772
1613096700000|2021-02-12 02:25:00|544.42|540.42|542.19|538.19|544.42|540.42|542.13|538.13|677
1613097000000|2021-02-12 02:30:00|542.18|538.18|541.08|537.08|542.41|538.41|541.05|537.05|655
1613097300000|2021-02-12 02:35:00|541.07|537.07|538.7|534.7|541.34|537.34|537.41|533.41|732
1613097600000|2021-02-12 02:40:00|537.93|533.93|539.43|535.43|540.17|536.17|537.93|533.93|780
1613097900000|2021-02-12 02:45:00|539.4|535.4|536.31|532.31|539.45|535.45|534.52|530.52|874
1613098200000|2021-02-12 02:50:00|536.3|532.3|536.29|532.29|537.3|533.3|534.95|530.95|796
1613098500000|2021-02-12 02:55:00|536.33|532.33|537.52|533.52|537.58|533.58|535.25|531.25|679
1613098800000|2021-02-12 03:00:00|537.56|533.56|537.6|533.6|538.24|534.24|536.14|532.14|680
1613099100000|2021-02-12 03:05:00|537.57|533.57|536.39|532.39|537.58|533.58|535.59|531.59|696
1613099400000|2021-02-12 03:10:00|536.38|532.38|537.83|533.83|538.24|534.24|535.12|531.12|631
1613099700000|2021-02-12 03:15:00|537.79|533.79|534.47|530.47|538.96|534.96|534.47|530.47|776
1613100000000|2021-02-12 03:20:00|534.38|530.38|536.04|532.04|536.11|532.11|534.16|530.16|603
1613100300000|2021-02-12 03:25:00|536.08|532.08|538.24|534.24|538.24|534.24|535.88|531.88|451
1613100600000|2021-02-12 03:30:00|538.04|534.04|538.25|534.25|538.96|534.96|537.71|533.71|465
1613100900000|2021-02-12 03:35:00|538.24|534.24|537.85|533.85|538.46|534.46|535.52|531.52|681
1613101200000|2021-02-12 03:40:00|537.87|533.87|535.52|531.52|538.05|534.05|534.89|530.89|726
1613101500000|2021-02-12 03:45:00|535.53|531.53|532.51|528.51|536.94|532.94|532.51|528.51|794
1613101800000|2021-02-12 03:50:00|532.5|528.5|531.85|527.85|532.68|528.68|528.85|524.85|810
1613102100000|2021-02-12 03:55:00|531.86|527.86|531.1|527.1|532.26|528.26|530.6|526.6|737
1613102400000|2021-02-12 04:00:00|531.06|527.06|526.14|522.14|531.11|527.11|526.03|522.03|950
1613102700000|2021-02-12 04:05:00|526.32|522.32|530.81|526.81|531.2|527.2|526.29|522.29|804
1613103000000|2021-02-12 04:10:00|530.82|526.82|527.59|523.59|530.91|526.91|527.54|523.54|709
1613103300000|2021-02-12 04:15:00|527.58|523.58|524.43|520.43|527.61|523.61|520.51|516.51|890
1613103600000|2021-02-12 04:20:00|524.42|520.42|517.78|513.78|524.54|520.54|517.69|513.69|971
1613103900000|2021-02-12 04:25:00|517.44|513.44|520.96|516.96|520.96|516.96|513.39|509.39|923
1613104200000|2021-02-12 04:30:00|521.02|517.02|517.65|513.65|522.78|518.78|517.18|513.18|718
1613104500000|2021-02-12 04:35:00|517.46|513.46|517.73|513.73|520.86|516.86|515.22|511.22|748
1613104800000|2021-02-12 04:40:00|517.74|513.74|521.34|517.34|521.34|517.34|517.11|513.11|865
1613105100000|2021-02-12 04:45:00|521.27|517.27|521.97|517.97|523.68|519.68|520.8|516.8|795
1613105400000|2021-02-12 04:50:00|521.85|517.85|523.11|519.11|523.99|519.99|520.2|516.2|793
1613105700000|2021-02-12 04:55:00|523.13|519.13|523.23|519.23|525.13|521.13|521.96|517.96|760
1613106000000|2021-02-12 05:00:00|523.25|519.25|526.22|522.22|526.97|522.97|521.56|517.56|650
1613106300000|2021-02-12 05:05:00|526.21|522.21|527.3|523.3|527.76|523.76|525.37|521.37|717
1613106600000|2021-02-12 05:10:00|527.29|523.29|527.46|523.46|528.14|524.14|525.82|521.82|680
1613106900000|2021-02-12 05:15:00|527.48|523.48|527.03|523.03|528.52|524.52|526.15|522.15|700
1613107200000|2021-02-12 05:20:00|527.05|523.05|527.64|523.64|529.04|525.04|526.5|522.5|747
1613107500000|2021-02-12 05:25:00|527.57|523.57|528.7|524.7|528.84|524.84|527.48|523.48|719
1613107800000|2021-02-12 05:30:00|528.69|524.69|528.63|524.63|528.78|524.78|527.09|523.09|731
1613108100000|2021-02-12 05:35:00|528.6|524.6|529.05|525.05|529.11|525.11|528.1|524.1|722
1613108400000|2021-02-12 05:40:00|529.04|525.04|530.13|526.13|530.16|526.16|528.5|524.5|576
1613108700000|2021-02-12 05:45:00|530.1|526.1|529.58|525.58|530.72|526.72|529.55|525.55|597
1613109000000|2021-02-12 05:50:00|529.57|525.57|530.68|526.68|531.54|527.54|529.29|525.29|501
1613109300000|2021-02-12 05:55:00|530.74|526.74|529.37|525.37|531.34|527.34|529.07|525.07|669
1613109600000|2021-02-12 06:00:00|529.38|525.38|525.1|521.1|529.4|525.4|524.99|520.99|825
1613109900000|2021-02-12 06:05:00|525.13|521.13|523.3|519.3|526.07|522.07|523.3|519.3|772
1613110200000|2021-02-12 06:10:00|523.17|519.17|522.61|518.61|523.52|519.52|521.91|517.91|791
1613110500000|2021-02-12 06:15:00|522.6|518.6|524.81|520.81|525.14|521.14|521.95|517.95|793
1613110800000|2021-02-12 06:20:00|524.83|520.83|525.39|521.39|525.93|521.93|524.25|520.25|706
1613111100000|2021-02-12 06:25:00|525.4|521.4|528.22|524.22|528.5|524.5|524.95|520.95|720
1613111400000|2021-02-12 06:30:00|528.41|524.41|527.34|523.34|528.41|524.41|525.73|521.73|823
1613111700000|2021-02-12 06:35:00|527.3|523.3|530.38|526.38|530.54|526.54|527.3|523.3|754
1613112000000|2021-02-12 06:40:00|530.37|526.37|530.02|526.02|530.37|526.37|529|525|664
1613112300000|2021-02-12 06:45:00|530.01|526.01|529.61|525.61|530.16|526.16|529.26|525.26|566
1613112600000|2021-02-12 06:50:00|529.57|525.57|528.51|524.51|529.71|525.71|528.39|524.39|611
1613112900000|2021-02-12 06:55:00|528.56|524.56|529.73|525.73|529.97|525.97|528.4|524.4|609
1613113200000|2021-02-12 07:00:00|529.74|525.74|528.18|524.18|529.77|525.77|527.88|523.88|637
1613113500000|2021-02-12 07:05:00|528.15|524.15|527.37|523.37|528.15|524.15|526.96|522.96|771
1613113800000|2021-02-12 07:10:00|527.36|523.36|529.48|525.48|530.03|526.03|527.3|523.3|708
1613114100000|2021-02-12 07:15:00|529.47|525.47|529.25|525.25|531.24|527.24|529.24|525.24|699
1613114400000|2021-02-12 07:20:00|529.26|525.26|528.29|524.29|529.43|525.43|528.01|524.01|680
1613114700000|2021-02-12 07:25:00|528.3|524.3|527.25|523.25|528.36|524.36|527.21|523.21|654
1613115000000|2021-02-12 07:30:00|527.27|523.27|527.19|523.19|528.15|524.15|526.31|522.31|638
1613115300000|2021-02-12 07:35:00|527.2|523.2|528.13|524.13|528.28|524.28|526.4|522.4|690
1613115600000|2021-02-12 07:40:00|528.12|524.12|529.46|525.46|529.68|525.68|527.91|523.91|350
1613115900000|2021-02-12 07:45:00|529.47|525.47|528.13|524.13|529.47|525.47|528.13|524.13|633
1613116200000|2021-02-12 07:50:00|528.16|524.16|527.73|523.73|528.21|524.21|526.68|522.68|687
1613116500000|2021-02-12 07:55:00|527.74|523.74|529.21|525.21|530.18|526.18|527.69|523.69|755
1613116800000|2021-02-12 08:00:00|529.26|525.26|531.27|527.27|531.33|527.33|529.18|525.18|658
1613117100000|2021-02-12 08:05:00|531.26|527.26|529.42|525.42|532.66|528.66|528.86|524.86|677
1613117400000|2021-02-12 08:10:00|529.41|525.41|530.53|526.53|530.67|526.67|528.47|524.47|606
1613117700000|2021-02-12 08:15:00|530.52|526.52|533.28|529.28|533.69|529.69|529.89|525.89|693
1613118000000|2021-02-12 08:20:00|533.32|529.32|535.38|531.38|536.2|532.2|532.95|528.95|775
1613118300000|2021-02-12 08:25:00|535.37|531.37|536.68|532.68|536.87|532.87|534.94|530.94|763
1613118600000|2021-02-12 08:30:00|536.66|532.66|535.58|531.58|536.9|532.9|535.48|531.48|788
1613118900000|2021-02-12 08:35:00|535.57|531.57|534.41|530.41|535.57|531.57|533.84|529.84|692
1613119200000|2021-02-12 08:40:00|534.44|530.44|534.51|530.51|534.86|530.86|534.01|530.01|590
1613119500000|2021-02-12 08:45:00|534.54|530.54|533.62|529.62|534.54|530.54|532.15|528.15|698
1613119800000|2021-02-12 08:50:00|533.64|529.64|532.43|528.43|534.03|530.03|531.56|527.56|756
1613120100000|2021-02-12 08:55:00|532.42|528.42|531.91|527.91|532.51|528.51|531.69|527.69|615
1613120400000|2021-02-12 09:00:00|531.92|527.92|529.1|525.1|532.03|528.03|529.1|525.1|370
1613120700000|2021-02-12 09:05:00|529.11|525.11|530.09|526.09|530.28|526.28|528.98|524.98|648
1613121000000|2021-02-12 09:10:00|530.1|526.1|530.31|526.31|531.27|527.27|529.93|525.93|586
1613121300000|2021-02-12 09:15:00|530.27|526.27|529.96|525.96|530.55|526.55|527.57|523.57|743
1613121600000|2021-02-12 09:20:00|529.95|525.95|530.79|526.79|530.96|526.96|529.7|525.7|643
1613121900000|2021-02-12 09:25:00|530.8|526.8|530.74|526.74|531.17|527.17|530.23|526.23|292
1613122200000|2021-02-12 09:30:00|530.79|526.79|530.9|526.9|530.98|526.98|529.3|525.3|475
1613122500000|2021-02-12 09:35:00|530.88|526.88|531.22|527.22|532.49|528.49|530.73|526.73|665
1613122800000|2021-02-12 09:40:00|531.19|527.19|534.62|530.62|534.74|530.74|530.67|526.67|614
1613123100000|2021-02-12 09:45:00|534.63|530.63|534.15|530.15|534.76|530.76|533.63|529.63|615
1613123400000|2021-02-12 09:50:00|534.09|530.09|539.53|535.53|539.55|535.55|534|530|732
1613123700000|2021-02-12 09:55:00|539.52|535.52|540.63|536.63|541.14|537.14|538.62|534.62|818
1613124000000|2021-02-12 10:00:00|540.62|536.62|540.31|536.31|540.96|536.96|539.58|535.58|680
1613124300000|2021-02-12 10:05:00|540.21|536.21|539.45|535.45|540.64|536.64|539.17|535.17|638
1613124600000|2021-02-12 10:10:00|539.43|535.43|538.3|534.3|539.49|535.49|537.75|533.75|610
1613124900000|2021-02-12 10:15:00|538.31|534.31|538.01|534.01|538.58|534.58|537.55|533.55|545
1613125200000|2021-02-12 10:20:00|538.02|534.02|540.66|536.66|540.93|536.93|537.82|533.82|547
1613125500000|2021-02-12 10:25:00|540.68|536.68|542|538|542.74|538.74|540.5|536.5|672
1613125800000|2021-02-12 10:30:00|541.99|537.99|541.39|537.39|542.08|538.08|540.97|536.97|513
1613126100000|2021-02-12 10:35:00|541.4|537.4|541.37|537.37|541.59|537.59|540.48|536.48|605
1613126400000|2021-02-12 10:40:00|541.5|537.5|542.07|538.07|542.07|538.07|540.81|536.81|671
1613126700000|2021-02-12 10:45:00|542.13|538.13|540.6|536.6|542.39|538.39|540.59|536.59|661
1613127000000|2021-02-12 10:50:00|540.59|536.59|540.2|536.2|540.75|536.75|539.72|535.72|631
1613127300000|2021-02-12 10:55:00|540.19|536.19|538.81|534.81|540.2|536.2|538.7|534.7|575
1613127600000|2021-02-12 11:00:00|538.89|534.89|539.35|535.35|540.23|536.23|538.81|534.81|665
1613127900000|2021-02-12 11:05:00|539.32|535.32|540.94|536.94|541.48|537.48|539.23|535.23|645
1613128200000|2021-02-12 11:10:00|540.93|536.93|542.34|538.34|542.81|538.81|540.27|536.27|484
1613128500000|2021-02-12 11:15:00|542.35|538.35|541.17|537.17|543.21|539.21|540.17|536.17|840
1613128800000|2021-02-12 11:20:00|541.18|537.18|545.67|541.67|545.78|541.78|541.03|537.03|774
1613129100000|2021-02-12 11:25:00|545.75|541.75|549.94|545.94|550.56|546.56|545.63|541.63|837
1613129400000|2021-02-12 11:30:00|549.93|545.93|548.6|544.6|550.94|546.94|548.29|544.29|768
1613129700000|2021-02-12 11:35:00|548.61|544.61|545.66|541.66|549.04|545.04|545.57|541.57|748
1613130000000|2021-02-12 11:40:00|545.56|541.56|546.93|542.93|547.06|543.06|545.47|541.47|614
1613130300000|2021-02-12 11:45:00|546.96|542.96|545.67|541.67|546.96|542.96|545.22|541.22|741
1613130600000|2021-02-12 11:50:00|545.66|541.66|544.61|540.61|546.01|542.01|544.02|540.02|684
1613130900000|2021-02-12 11:55:00|544.65|540.65|545.46|541.46|546.16|542.16|544.48|540.48|635
1613131200000|2021-02-12 12:00:00|545.43|541.43|544.51|540.51|545.89|541.89|544.3|540.3|539
1613131500000|2021-02-12 12:05:00|544.49|540.49|540.81|536.81|545.46|541.46|540.44|536.44|594
1613131800000|2021-02-12 12:10:00|540.95|536.95|542.17|538.17|542.24|538.24|539.77|535.77|487
1613132100000|2021-02-12 12:15:00|542.1|538.1|542.46|538.46|542.64|538.64|541|537|435
1613132400000|2021-02-12 12:20:00|542.44|538.44|543.96|539.96|544.02|540.02|542.31|538.31|265
1613132700000|2021-02-12 12:25:00|544|540|545.21|541.21|545.51|541.51|543.78|539.78|631
1613133000000|2021-02-12 12:30:00|545.16|541.16|546.81|542.81|547.13|543.13|545.12|541.12|681
1613133300000|2021-02-12 12:35:00|546.85|542.85|547.91|543.91|549.35|545.35|546.79|542.79|703
1613133600000|2021-02-12 12:40:00|547.92|543.92|546.75|542.75|547.99|543.99|545.76|541.76|671
1613133900000|2021-02-12 12:45:00|546.74|542.74|549.65|545.65|549.83|545.83|546.74|542.74|739
1613134200000|2021-02-12 12:50:00|549.63|545.63|549.71|545.71|549.8|545.8|548.73|544.73|559
1613134500000|2021-02-12 12:55:00|549.72|545.72|549.4|545.4|550.11|546.11|548.67|544.67|633
1613134800000|2021-02-12 13:00:00|549.39|545.39|548.24|544.24|551.56|547.56|548.16|544.16|726
1613135100000|2021-02-12 13:05:00|548.25|544.25|550.75|546.75|552.09|548.09|548.24|544.24|724
1613135400000|2021-02-12 13:10:00|550.74|546.74|554.25|550.25|554.59|550.59|550.74|546.74|609
1613135700000|2021-02-12 13:15:00|554.24|550.24|556.44|552.44|556.7|552.7|553.12|549.12|792
1613136000000|2021-02-12 13:20:00|556.42|552.42|554.62|550.62|558.47|554.47|554.16|550.16|778
1613136300000|2021-02-12 13:25:00|554.61|550.61|552.1|548.1|554.67|550.67|551.73|547.73|703
1613136600000|2021-02-12 13:30:00|551.94|547.94|552.89|548.89|553.31|549.31|551.76|547.76|748
1613136900000|2021-02-12 13:35:00|552.95|548.95|552.18|548.18|552.97|548.97|551.81|547.81|711
1613137200000|2021-02-12 13:40:00|552.24|548.24|555|551|556.25|552.25|552|548|637
1613137500000|2021-02-12 13:45:00|554.99|550.99|553.52|549.52|555.51|551.51|553.4|549.4|605
1613137800000|2021-02-12 13:50:00|553.5|549.5|556.22|552.22|556.31|552.31|552.7|548.7|531
1613138100000|2021-02-12 13:55:00|556.23|552.23|555.9|551.9|558.04|554.04|555.18|551.18|735
1613138400000|2021-02-12 14:00:00|555.92|551.92|548.01|544.01|556.44|552.44|548|544|816
1613138700000|2021-02-12 14:05:00|548.1|544.1|549.74|545.74|551|547|547.35|543.35|693
1613139000000|2021-02-12 14:10:00|549.75|545.75|549.65|545.65|551.64|547.64|549.65|545.65|632
1613139300000|2021-02-12 14:15:00|549.56|545.56|550.23|546.23|550.91|546.91|549.35|545.35|707
1613139600000|2021-02-12 14:20:00|550.24|546.24|546.5|542.5|550.33|546.33|546.4|542.4|647
1613139900000|2021-02-12 14:25:00|546.53|542.53|543.29|539.29|547.6|543.6|542.51|538.51|520
1613140200000|2021-02-12 14:30:00|543.26|539.26|542.32|538.32|544.39|540.39|540.87|536.87|477
1613140500000|2021-02-12 14:35:00|542.53|538.53|529.05|525.05|542.57|538.57|528.3|524.3|527
1613140800000|2021-02-12 14:40:00|529.31|525.31|533.73|529.73|534.91|530.91|528.77|524.77|596
1613141100000|2021-02-12 14:45:00|533.75|529.75|532.05|528.05|533.82|529.82|525.52|521.52|633
1613141400000|2021-02-12 14:50:00|532.01|528.01|531.38|527.38|533.04|529.04|529.77|525.77|662
1613141700000|2021-02-12 14:55:00|531.2|527.2|533.37|529.37|533.45|529.45|530.55|526.55|905
1613142000000|2021-02-12 15:00:00|533.27|529.27|536.59|532.59|537.91|533.91|533.14|529.14|733
1613142300000|2021-02-12 15:05:00|536.64|532.64|537.93|533.93|539.98|535.98|536.56|532.56|735
1613142600000|2021-02-12 15:10:00|537.92|533.92|539.73|535.73|539.82|535.82|536.16|532.16|696
1613142900000|2021-02-12 15:15:00|539.74|535.74|539.75|535.75|540.54|536.54|538.27|534.27|825
1613143200000|2021-02-12 15:20:00|539.74|535.74|543.3|539.3|543.55|539.55|539.71|535.71|706
1613143500000|2021-02-12 15:25:00|543.23|539.23|546.97|542.97|546.98|542.98|542.89|538.89|733
1613143800000|2021-02-12 15:30:00|546.94|542.94|545.09|541.09|547|543|543.57|539.57|885
1613144100000|2021-02-12 15:35:00|545.06|541.06|549.53|545.53|549.61|545.61|544.16|540.16|681
1613144400000|2021-02-12 15:40:00|549.56|545.56|550.01|546.01|551.98|547.98|549|545|934
1613144700000|2021-02-12 15:45:00|550.05|546.05|550.51|546.51|552.21|548.21|550.05|546.05|738
1613145000000|2021-02-12 15:50:00|550.49|546.49|550.21|546.21|551.99|547.99|549.71|545.71|669
1613145300000|2021-02-12 15:55:00|550.33|546.33|547.29|543.29|550.52|546.52|546.56|542.56|551
1613145600000|2021-02-12 16:00:00|547.3|543.3|550.77|546.77|553.71|549.71|547.3|543.3|713
1613145900000|2021-02-12 16:05:00|550.66|546.66|550.75|546.75|550.95|546.95|549.63|545.63|664
1613146200000|2021-02-12 16:10:00|550.77|546.77|551.91|547.91|553.3|549.3|550.76|546.76|711
1613146500000|2021-02-12 16:15:00|551.61|547.61|554.55|550.55|554.72|550.72|550.06|546.06|722
1613146800000|2021-02-12 16:20:00|554.53|550.53|554.09|550.09|554.73|550.73|552.44|548.44|790
1613147100000|2021-02-12 16:25:00|554.1|550.1|554.69|550.69|556.06|552.06|553.52|549.52|932
1613147400000|2021-02-12 16:30:00|554.82|550.82|553.2|549.2|556.04|552.04|553.09|549.09|858
1613147700000|2021-02-12 16:35:00|553.17|549.17|551.18|547.18|553.57|549.57|550.25|546.25|811
1613148000000|2021-02-12 16:40:00|551.2|547.2|547.95|543.95|551.2|547.2|547.84|543.84|726
1613148300000|2021-02-12 16:45:00|547.96|543.96|551.82|547.82|552.24|548.24|547.9|543.9|728
1613148600000|2021-02-12 16:50:00|551.81|547.81|550.21|546.21|552.12|548.12|549.87|545.87|731
1613148900000|2021-02-12 16:55:00|550.2|546.2|551.76|547.76|551.98|547.98|549.98|545.98|662
1613149200000|2021-02-12 17:00:00|551.77|547.77|551.4|547.4|553.1|549.1|550.37|546.37|875
1613149500000|2021-02-12 17:05:00|551.41|547.41|552.26|548.26|553.69|549.69|551.34|547.34|670
1613149800000|2021-02-12 17:10:00|552.25|548.25|554.42|550.42|554.96|550.96|552.12|548.12|615
1613150100000|2021-02-12 17:15:00|554.41|550.41|555.16|551.16|558.58|554.58|554.41|550.41|716
1613150400000|2021-02-12 17:20:00|555.17|551.17|553.16|549.16|555.71|551.71|553|549|691
1613150700000|2021-02-12 17:25:00|553.21|549.21|554.1|550.1|555.11|551.11|553.21|549.21|626
1613151000000|2021-02-12 17:30:00|554.09|550.09|551.76|547.76|554.92|550.92|550.48|546.48|665
1613151300000|2021-02-12 17:35:00|551.77|547.77|552.29|548.29|553.32|549.32|550.82|546.82|760
1613151600000|2021-02-12 17:40:00|552.28|548.28|552.65|548.65|552.78|548.78|552.09|548.09|500
1613151900000|2021-02-12 17:45:00|552.67|548.67|555|551|556.24|552.24|552.67|548.67|812
1613152200000|2021-02-12 17:50:00|555.09|551.09|554.02|550.02|556.03|552.03|553.75|549.75|895
1613152500000|2021-02-12 17:55:00|554.01|550.01|557.31|553.31|557.77|553.77|553.96|549.96|729
1613152800000|2021-02-12 18:00:00|557.3|553.3|556.1|552.1|558.93|554.93|555.7|551.7|806
1613153100000|2021-02-12 18:05:00|556.11|552.11|556.18|552.18|557.11|553.11|553.97|549.97|648
1613153400000|2021-02-12 18:10:00|556.17|552.17|556.4|552.4|557.05|553.05|555.71|551.71|646
1613153700000|2021-02-12 18:15:00|556.39|552.39|556.11|552.11|556.54|552.54|555.32|551.32|623
1613154000000|2021-02-12 18:20:00|556.05|552.05|555.25|551.25|559.01|555.01|555.12|551.12|683
1613154300000|2021-02-12 18:25:00|555.24|551.24|552.15|548.15|555.28|551.28|550.99|546.99|676
1613154600000|2021-02-12 18:30:00|552.23|548.23|552.33|548.33|553.89|549.89|551.19|547.19|593
1613154900000|2021-02-12 18:35:00|552.43|548.43|551.22|547.22|552.67|548.67|549.84|545.84|772
1613155200000|2021-02-12 18:40:00|551.2|547.2|551.85|547.85|553.05|549.05|550.1|546.1|759
1613155500000|2021-02-12 18:45:00|551.86|547.86|549.7|545.7|552.68|548.68|549.7|545.7|688
1613155800000|2021-02-12 18:50:00|549.77|545.77|551|547|551.33|547.33|548.34|544.34|842
1613156100000|2021-02-12 18:55:00|550.99|546.99|552.61|548.61|554.02|550.02|550.96|546.96|697
1613156400000|2021-02-12 19:00:00|552.63|548.63|554.97|550.97|555.22|551.22|552.39|548.39|662
1613156700000|2021-02-12 19:05:00|554.95|550.95|554.18|550.18|554.96|550.96|553.15|549.15|606
1613157000000|2021-02-12 19:10:00|554.19|550.19|551.56|547.56|554.33|550.33|551.56|547.56|648
1613157300000|2021-02-12 19:15:00|551.62|547.62|552.62|548.62|553.16|549.16|551.45|547.45|641
1613157600000|2021-02-12 19:20:00|552.63|548.63|551.54|547.54|552.63|548.63|551.25|547.25|644
1613157900000|2021-02-12 19:25:00|551.55|547.55|552.05|548.05|552.77|548.77|550.98|546.98|615
1613158200000|2021-02-12 19:30:00|552.06|548.06|553.43|549.43|553.55|549.55|551.1|547.1|613
1613158500000|2021-02-12 19:35:00|553.47|549.47|551.78|547.78|553.47|549.47|550.88|546.88|679
1613158800000|2021-02-12 19:40:00|551.75|547.75|550.81|546.81|551.8|547.8|550.79|546.79|568
1613159100000|2021-02-12 19:45:00|550.8|546.8|551.33|547.33|551.74|547.74|548.8|544.8|681
1613159400000|2021-02-12 19:50:00|551.34|547.34|551.47|547.47|552.03|548.03|549.57|545.57|528
1613159700000|2021-02-12 19:55:00|551.51|547.51|551.11|547.11|551.78|547.78|550.7|546.7|526
1613160000000|2021-02-12 20:00:00|551.1|547.1|554.42|550.42|555.23|551.23|551.1|547.1|555
1613160300000|2021-02-12 20:05:00|554.41|550.41|554.73|550.73|555.45|551.45|554.14|550.14|604
1613160600000|2021-02-12 20:10:00|554.7|550.7|554.58|550.58|554.74|550.74|553.95|549.95|556
1613160900000|2021-02-12 20:15:00|554.55|550.55|552.76|548.76|555.11|551.11|552.56|548.56|608
1613161200000|2021-02-12 20:20:00|552.77|548.77|553.8|549.8|554.72|550.72|552.41|548.41|567
1613161500000|2021-02-12 20:25:00|553.79|549.79|554.89|550.89|555.58|551.58|553.68|549.68|532
1613161800000|2021-02-12 20:30:00|554.93|550.93|555.01|551.01|555.56|551.56|553.91|549.91|529
1613162100000|2021-02-12 20:35:00|555.03|551.03|555.98|551.98|555.99|551.99|554.01|550.01|647
1613162400000|2021-02-12 20:40:00|555.96|551.96|556.48|552.48|557.38|553.38|555.94|551.94|463
1613162700000|2021-02-12 20:45:00|556.45|552.45|559.26|555.26|559.54|555.54|556.43|552.43|502
1613163000000|2021-02-12 20:50:00|559.27|555.27|559.5|555.5|560.56|556.56|558.42|554.42|579
1613163300000|2021-02-12 20:55:00|559.51|555.51|558.99|554.99|560.94|556.94|558.44|554.44|592
1613163600000|2021-02-12 21:00:00|559.01|555.01|558.83|554.83|561.32|557.32|558.44|554.44|646
1613163900000|2021-02-12 21:05:00|558.84|554.84|557.66|553.66|559.1|555.1|556.55|552.55|740
1613164200000|2021-02-12 21:10:00|557.67|553.67|558.04|554.04|558.22|554.22|557.31|553.31|573
1613164500000|2021-02-12 21:15:00|558.03|554.03|558.17|554.17|558.23|554.23|557.33|553.33|596
1613164800000|2021-02-12 21:20:00|558.22|554.22|559.25|555.25|559.43|555.43|558.22|554.22|595
1613165100000|2021-02-12 21:25:00|559.34|555.34|560.35|556.35|560.67|556.67|558.97|554.97|535
1613165400000|2021-02-12 21:30:00|560.36|556.36|559.75|555.75|562.05|558.05|559.52|555.52|615
1613165700000|2021-02-12 21:35:00|559.77|555.77|561.44|557.44|561.44|557.44|559.32|555.32|681
1613166000000|2021-02-12 21:40:00|561.43|557.43|558.95|554.95|562.2|558.2|558.63|554.63|753
1613166300000|2021-02-12 21:45:00|558.96|554.96|559.72|555.72|560.1|556.1|558.89|554.89|634
1613166600000|2021-02-12 21:50:00|559.7|555.7|560.24|556.24|560.53|556.53|559.01|555.01|672
1613166900000|2021-02-12 21:55:00|560.14|556.14|559.31|555.31|560.83|556.83|559.29|555.29|496
1613203200000|2021-02-13 08:00:00|565.18|561.18|561.87|557.87|569.02|565.02|561.79|557.79|740
1613203500000|2021-02-13 08:05:00|561.84|557.84|566.4|562.4|566.55|562.55|561.44|557.44|900
1613203800000|2021-02-13 08:10:00|566.39|562.39|571.08|567.08|571.65|567.65|566.23|562.23|873
1613204100000|2021-02-13 08:15:00|571.09|567.09|572.66|568.66|574.62|570.62|568.84|564.84|794
1613204400000|2021-02-13 08:20:00|572.63|568.63|576.24|572.24|576.33|572.33|572.62|568.62|798
1613204700000|2021-02-13 08:25:00|576.25|572.25|575.9|571.9|576.39|572.39|574.44|570.44|800
1613205000000|2021-02-13 08:30:00|575.91|571.91|575.66|571.66|577.12|573.12|573.22|569.22|809
1613205300000|2021-02-13 08:35:00|575.65|571.65|577.85|573.85|577.88|573.88|574.05|570.05|733
1613205600000|2021-02-13 08:40:00|577.84|573.84|576.22|572.22|577.92|573.92|575.08|571.08|640
1613205900000|2021-02-13 08:45:00|576.21|572.21|575.76|571.76|576.43|572.43|574.78|570.78|743
1613206200000|2021-02-13 08:50:00|575.65|571.65|578.48|574.48|578.65|574.65|575.59|571.59|579
1613206500000|2021-02-13 08:55:00|578.52|574.52|578.38|574.38|579.66|575.66|578.19|574.19|603
1613206800000|2021-02-13 09:00:00|578.4|574.4|577.92|573.92|578.83|574.83|576.39|572.39|623
1613207100000|2021-02-13 09:05:00|577.94|573.94|577.45|573.45|578.28|574.28|576.48|572.48|719
1613207400000|2021-02-13 09:10:00|577.47|573.47|576.15|572.15|577.47|573.47|575.49|571.49|644
1613207700000|2021-02-13 09:15:00|576.16|572.16|577.7|573.7|577.7|573.7|576.06|572.06|601
1613208000000|2021-02-13 09:20:00|577.68|573.68|579.15|575.15|579.81|575.81|577.6|573.6|622
1613208300000|2021-02-13 09:25:00|579.11|575.11|579.71|575.71|580.28|576.28|578.96|574.96|567
1613208600000|2021-02-13 09:30:00|579.68|575.68|582.47|578.47|583.36|579.36|579.09|575.09|649
1613208900000|2021-02-13 09:35:00|582.49|578.49|579.97|575.97|582.49|578.49|579.92|575.92|631
1613209200000|2021-02-13 09:40:00|579.96|575.96|577.38|573.38|579.99|575.99|577.09|573.09|778
1613209500000|2021-02-13 09:45:00|577.39|573.39|576.28|572.28|577.39|573.39|576.11|572.11|752
1613209800000|2021-02-13 09:50:00|576.29|572.29|575.85|571.85|576.33|572.33|574.09|570.09|633
1613210100000|2021-02-13 09:55:00|575.88|571.88|574.64|570.64|577.51|573.51|574.54|570.54|649
1613210400000|2021-02-13 10:00:00|574.63|570.63|572.66|568.66|574.74|570.74|571.76|567.76|743
1613210700000|2021-02-13 10:05:00|572.71|568.71|571.07|567.07|573.16|569.16|570.85|566.85|645
1613211000000|2021-02-13 10:10:00|571.06|567.06|568.84|564.84|571.26|567.26|567.09|563.09|644
1613211300000|2021-02-13 10:15:00|568.83|564.83|567.82|563.82|569.96|565.96|565.29|561.29|765
1613211600000|2021-02-13 10:20:00|567.81|563.81|564.98|560.98|570.13|566.13|564.27|560.27|785
1613211900000|2021-02-13 10:25:00|564.97|560.97|565.82|561.82|565.93|561.93|563.61|559.61|704
1613212200000|2021-02-13 10:30:00|565.81|561.81|567.56|563.56|568.81|564.81|565.36|561.36|713
1613212500000|2021-02-13 10:35:00|567.55|563.55|565.12|561.12|567.55|563.55|564.95|560.95|756
1613212800000|2021-02-13 10:40:00|565.11|561.11|562.23|558.23|565.76|561.76|562.2|558.2|752
1613213100000|2021-02-13 10:45:00|562.44|558.44|567.06|563.06|567.4|563.4|561.32|557.32|784
1613213400000|2021-02-13 10:50:00|567.07|563.07|562.72|558.72|568.86|564.86|562.61|558.61|856
1613213700000|2021-02-13 10:55:00|562.73|558.73|559.66|555.66|563.06|559.06|558.64|554.64|798
1613214000000|2021-02-13 11:00:00|559.71|555.71|557.49|553.49|562.08|558.08|557.08|553.08|922
1613214300000|2021-02-13 11:05:00|557.48|553.48|552.43|548.43|557.73|553.73|551.68|547.68|942
1613214600000|2021-02-13 11:10:00|552.46|548.46|551.33|547.33|553.29|549.29|544.66|540.66|980
1613214900000|2021-02-13 11:15:00|551.39|547.39|557.79|553.79|558.76|554.76|550.63|546.63|932
1613215200000|2021-02-13 11:20:00|557.82|553.82|559.3|555.3|560.76|556.76|557.82|553.82|837
1613215500000|2021-02-13 11:25:00|559.24|555.24|558.16|554.16|560.37|556.37|557.82|553.82|865
1613215800000|2021-02-13 11:30:00|558.15|554.15|560.78|556.78|561.52|557.52|557.24|553.24|866
1613216100000|2021-02-13 11:35:00|560.77|556.77|560.1|556.1|560.9|556.9|559.21|555.21|798
1613216400000|2021-02-13 11:40:00|560.11|556.11|557.93|553.93|560.18|556.18|554.74|550.74|838
1613216700000|2021-02-13 11:45:00|557.92|553.92|550.54|546.54|558.08|554.08|549.35|545.35|906
1613217000000|2021-02-13 11:50:00|550.57|546.57|553.48|549.48|553.55|549.55|549.05|545.05|913
1613217300000|2021-02-13 11:55:00|553.54|549.54|555.33|551.33|556.05|552.05|550.23|546.23|897
1613217600000|2021-02-13 12:00:00|555.34|551.34|554.03|550.03|555.43|551.43|550.48|546.48|901
1613217900000|2021-02-13 12:05:00|554.09|550.09|557.64|553.64|559.18|555.18|553.93|549.93|907
1613218200000|2021-02-13 12:10:00|557.63|553.63|559.82|555.82|560.15|556.15|557.47|553.47|836
1613218500000|2021-02-13 12:15:00|559.81|555.81|563.12|559.12|564.7|560.7|559.46|555.46|913
1613218800000|2021-02-13 12:20:00|563.11|559.11|564.99|560.99|565.62|561.62|562.73|558.73|926
1613219100000|2021-02-13 12:25:00|564.62|560.62|565.54|561.54|565.91|561.91|564.3|560.3|800
1613219400000|2021-02-13 12:30:00|565.53|561.53|565.85|561.85|566.31|562.31|564.66|560.66|756
1613219700000|2021-02-13 12:35:00|565.89|561.89|564.89|560.89|566.61|562.61|564.01|560.01|764
1613220000000|2021-02-13 12:40:00|564.88|560.88|562.97|558.97|564.88|560.88|561.09|557.09|872
1613220300000|2021-02-13 12:45:00|563.04|559.04|562.93|558.93|564.91|560.91|562.58|558.58|772
1613220600000|2021-02-13 12:50:00|562.92|558.92|562.56|558.56|562.92|558.92|561.6|557.6|698
1613220900000|2021-02-13 12:55:00|562.57|558.57|562.09|558.09|563.41|559.41|562.06|558.06|615
1613221200000|2021-02-13 13:00:00|562.1|558.1|557.51|553.51|562.12|558.12|557.43|553.43|814
1613221500000|2021-02-13 13:05:00|557.71|553.71|563.05|559.05|563.19|559.19|556.57|552.57|822
1613221800000|2021-02-13 13:10:00|563.04|559.04|558.53|554.53|563.04|559.04|557.89|553.89|871
1613222100000|2021-02-13 13:15:00|558.62|554.62|558.51|554.51|559.64|555.64|558.13|554.13|759
1613222400000|2021-02-13 13:20:00|558.52|554.52|559.78|555.78|560.95|556.95|558.43|554.43|840
1613222700000|2021-02-13 13:25:00|559.64|555.64|561.6|557.6|562.51|558.51|559.51|555.51|797
1613223000000|2021-02-13 13:30:00|561.52|557.52|565.06|561.06|565.29|561.29|561.52|557.52|786
1613223300000|2021-02-13 13:35:00|565.05|561.05|565.4|561.4|565.8|561.8|563.88|559.88|789
1613223600000|2021-02-13 13:40:00|565.41|561.41|565.85|561.85|566.86|562.86|565.01|561.01|745
1613223900000|2021-02-13 13:45:00|565.87|561.87|567.33|563.33|567.97|563.97|565.87|561.87|773
1613224200000|2021-02-13 13:50:00|567.34|563.34|566.36|562.36|568.02|564.02|565.91|561.91|668
1613224500000|2021-02-13 13:55:00|566.34|562.34|566.53|562.53|566.93|562.93|565.55|561.55|704
1613224800000|2021-02-13 14:00:00|566.58|562.58|564.86|560.86|566.61|562.61|564.7|560.7|731
1613225100000|2021-02-13 14:05:00|564.85|560.85|562.81|558.81|564.9|560.9|562.28|558.28|694
1613225400000|2021-02-13 14:10:00|562.8|558.8|563.5|559.5|564.1|560.1|562.44|558.44|728
1613225700000|2021-02-13 14:15:00|563.49|559.49|563.77|559.77|565.39|561.39|563.01|559.01|748
1613226000000|2021-02-13 14:20:00|563.78|559.78|562.75|558.75|565.72|561.72|562.66|558.66|607
1613226300000|2021-02-13 14:25:00|562.79|558.79|564.61|560.61|565.63|561.63|562.69|558.69|728
1613226600000|2021-02-13 14:30:00|564.62|560.62|565.37|561.37|567.51|563.51|564.49|560.49|747
1613226900000|2021-02-13 14:35:00|565.31|561.31|564.67|560.67|567.63|563.63|564.66|560.66|744
1613227200000|2021-02-13 14:40:00|564.65|560.65|565.33|561.33|566.47|562.47|563.98|559.98|721
1613227500000|2021-02-13 14:45:00|565.34|561.34|566.55|562.55|567.08|563.08|564.16|560.16|689
1613227800000|2021-02-13 14:50:00|566.61|562.61|571.24|567.24|571.86|567.86|566.51|562.51|700
1613228100000|2021-02-13 14:55:00|571.25|567.25|578.23|574.23|578.31|574.31|570.99|566.99|771
1613228400000|2021-02-13 15:00:00|578.22|574.22|582.3|578.3|583.31|579.31|573.65|569.65|881
1613228700000|2021-02-13 15:05:00|582.29|578.29|584.28|580.28|585.94|581.94|580.98|576.98|937
1613229000000|2021-02-13 15:10:00|584.29|580.29|584.41|580.41|585.73|581.73|582.51|578.51|867
1613229300000|2021-02-13 15:15:00|584.43|580.43|582.26|578.26|585.14|581.14|581.56|577.56|810
1613229600000|2021-02-13 15:20:00|582.27|578.27|581.17|577.17|582.76|578.76|579.9|575.9|716
1613229900000|2021-02-13 15:25:00|581.2|577.2|583.98|579.98|584.07|580.07|580.16|576.16|803
1613230200000|2021-02-13 15:30:00|584.1|580.1|584.43|580.43|584.73|580.73|581.13|577.13|741
1613230500000|2021-02-13 15:35:00|584.45|580.45|591.48|587.48|591.48|587.48|584.01|580.01|761
1613230800000|2021-02-13 15:40:00|591.41|587.41|594.02|590.02|596.51|592.51|590.36|586.36|853
1613231100000|2021-02-13 15:45:00|594.2|590.2|594.77|590.77|595.25|591.25|592.57|588.57|889
1613231400000|2021-02-13 15:50:00|594.67|590.67|597.32|593.32|598.1|594.1|594.46|590.46|809
1613231700000|2021-02-13 15:55:00|597.33|593.33|598.44|594.44|600.07|596.07|596.82|592.82|829
1613232000000|2021-02-13 16:00:00|598.42|594.42|593.75|589.75|601.05|597.05|593.56|589.56|927
1613232300000|2021-02-13 16:05:00|593.72|589.72|604.11|600.11|604.17|600.17|593.56|589.56|933
1613232600000|2021-02-13 16:10:00|604.09|600.09|602.93|598.93|606.04|602.04|600.36|596.36|953
1613232900000|2021-02-13 16:15:00|602.92|598.92|600.66|596.66|603|599|597.87|593.87|946
1613233200000|2021-02-13 16:20:00|600.67|596.67|603.13|599.13|604.71|600.71|600.57|596.57|935
1613233500000|2021-02-13 16:25:00|603.14|599.14|598.07|594.07|603.28|599.28|597.98|593.98|930
1613233800000|2021-02-13 16:30:00|598.14|594.14|593.73|589.73|598.38|594.38|593.05|589.05|922
1613234100000|2021-02-13 16:35:00|593.75|589.75|595.03|591.03|598.31|594.31|589.67|585.67|894
1613234400000|2021-02-13 16:40:00|595.05|591.05|597.87|593.87|597.88|593.88|594.63|590.63|846
1613234700000|2021-02-13 16:45:00|597.88|593.88|609.06|605.06|610.43|606.43|597.88|593.88|932
1613235000000|2021-02-13 16:50:00|608.75|604.75|617.76|613.76|618.08|614.08|608.75|604.75|913
1613235300000|2021-02-13 16:55:00|617.75|613.75|620.35|616.35|622.73|618.73|616.49|612.49|980
1613235600000|2021-02-13 17:00:00|620.44|616.44|619.81|615.81|621.44|617.44|612.25|608.25|1003
1613235900000|2021-02-13 17:05:00|619.93|615.93|623.6|619.6|623.63|619.63|616.84|612.84|961
1613236200000|2021-02-13 17:10:00|623.57|619.57|616.58|612.58|624.02|620.02|616.44|612.44|957
1613236500000|2021-02-13 17:15:00|616.5|612.5|618.58|614.58|619.46|615.46|613.28|609.28|909
1613236800000|2021-02-13 17:20:00|618.64|614.64|614.98|610.98|620.15|616.15|613.64|609.64|909
1613237100000|2021-02-13 17:25:00|614.97|610.97|613.04|609.04|616.87|612.87|613.04|609.04|827
1613237400000|2021-02-13 17:30:00|612.85|608.85|615.64|611.64|620.74|616.74|610.95|606.95|936
1613237700000|2021-02-13 17:35:00|615.57|611.57|624.03|620.03|628.86|624.86|614.84|610.84|963
1613238000000|2021-02-13 17:40:00|624.01|620.01|627.27|623.27|630.47|626.47|623.61|619.61|933
1613238300000|2021-02-13 17:45:00|627.28|623.28|634.76|630.76|635.59|631.59|624.55|620.55|968
1613238600000|2021-02-13 17:50:00|634.74|630.74|643.83|639.83|649.01|645.01|634.72|630.72|1024
1613238900000|2021-02-13 17:55:00|644.08|640.08|638.29|634.29|647.05|643.05|634.01|630.01|1024
1613239200000|2021-02-13 18:00:00|638.24|634.24|634.76|630.76|638.24|634.24|630.04|626.04|1003
1613239500000|2021-02-13 18:05:00|634.81|630.81|641.37|637.37|643|639|634.79|630.79|973
1613239800000|2021-02-13 18:10:00|641.35|637.35|634.05|630.05|641.35|637.35|631.74|627.74|938
1613240100000|2021-02-13 18:15:00|634.06|630.06|630.16|626.16|634.32|630.32|629.98|625.98|873
1613240400000|2021-02-13 18:20:00|629.77|625.77|630.35|626.35|632.43|628.43|629.04|625.04|904
1613240700000|2021-02-13 18:25:00|630.34|626.34|632.27|628.27|633.16|629.16|629.29|625.29|775
1613241000000|2021-02-13 18:30:00|632.35|628.35|635.4|631.4|639.32|635.32|631.83|627.83|911
1613241300000|2021-02-13 18:35:00|635.41|631.41|637.29|633.29|638.9|634.9|635.32|631.32|864
1613241600000|2021-02-13 18:40:00|637.3|633.3|635.49|631.49|641.56|637.56|633.96|629.96|862
1613241900000|2021-02-13 18:45:00|635.48|631.48|642.77|638.77|642.95|638.95|635.43|631.43|851
1613242200000|2021-02-13 18:50:00|642.74|638.74|637.63|633.63|644.55|640.55|637.26|633.26|898
1613242500000|2021-02-13 18:55:00|637.64|633.64|633.12|629.12|637.9|633.9|631.41|627.41|942
1613242800000|2021-02-13 19:00:00|633.13|629.13|630.19|626.19|635.57|631.57|629.87|625.87|919
1613243100000|2021-02-13 19:05:00|630.21|626.21|632.4|628.4|633.82|629.82|630.21|626.21|873
1613243400000|2021-02-13 19:10:00|632.41|628.41|635.04|631.04|636.6|632.6|631.85|627.85|840
1613243700000|2021-02-13 19:15:00|635.03|631.03|637.28|633.28|639.63|635.63|634.02|630.02|926
1613244000000|2021-02-13 19:20:00|637.24|633.24|642.74|638.74|643.34|639.34|636.14|632.14|889
1613244300000|2021-02-13 19:25:00|642.66|638.66|640.49|636.49|646.19|642.19|640.33|636.33|946
1613244600000|2021-02-13 19:30:00|640.52|636.52|641.77|637.77|644.15|640.15|640.19|636.19|927
1613244900000|2021-02-13 19:35:00|641.72|637.72|645.2|641.2|645.33|641.33|641.29|637.29|865
1613245200000|2021-02-13 19:40:00|645.18|641.18|641.85|637.85|645.31|641.31|641.37|637.37|863
1613245500000|2021-02-13 19:45:00|641.83|637.83|645.12|641.12|645.92|641.92|641.66|637.66|797
1613245800000|2021-02-13 19:50:00|645.03|641.03|647.79|643.79|649.99|645.99|644.94|640.94|846
1613246100000|2021-02-13 19:55:00|647.78|643.78|656.65|652.65|658.11|654.11|647.78|643.78|938
1613246400000|2021-02-13 20:00:00|656.66|652.66|656.73|652.73|662.1|658.1|649.08|645.08|1042
1613246700000|2021-02-13 20:05:00|656.02|652.02|660.39|656.39|662.02|658.02|653.46|649.46|1004
1613247000000|2021-02-13 20:10:00|660.38|656.38|662.38|658.38|664.29|660.29|656.29|652.29|915
1613247300000|2021-02-13 20:15:00|662.36|658.36|660.07|656.07|664.37|660.37|659.35|655.35|981
1613247600000|2021-02-13 20:20:00|660.12|656.12|663.45|659.45|667.33|663.33|660.12|656.12|972
1613247900000|2021-02-13 20:25:00|663.46|659.46|669.76|665.76|670.58|666.58|662.41|658.41|854
1613248200000|2021-02-13 20:30:00|669.77|665.77|665|661|669.99|665.99|663.51|659.51|881
1613248500000|2021-02-13 20:35:00|664.95|660.95|669.16|665.16|669.36|665.36|664.89|660.89|930
1613248800000|2021-02-13 20:40:00|669.13|665.13|667.74|663.74|670.34|666.34|667.57|663.57|944
1613249100000|2021-02-13 20:45:00|667.73|663.73|665.49|661.49|669.28|665.28|663.41|659.41|877
1613249400000|2021-02-13 20:50:00|665.52|661.52|660.27|656.27|665.81|661.81|659.96|655.96|837
1613249700000|2021-02-13 20:55:00|660.26|656.26|663.66|659.66|665.13|661.13|657.12|653.12|923
1613250000000|2021-02-13 21:00:00|663.65|659.65|658.23|654.23|664.54|660.54|658.22|654.22|859
1613250300000|2021-02-13 21:05:00|658.22|654.22|651.33|647.33|658.68|654.68|651.27|647.27|896
1613250600000|2021-02-13 21:10:00|651.31|647.31|651.33|647.33|654.72|650.72|648.73|644.73|930
1613250900000|2021-02-13 21:15:00|651.34|647.34|645.27|641.27|651.79|647.79|645.22|641.22|912
1613251200000|2021-02-13 21:20:00|645.29|641.29|647.71|643.71|649.16|645.16|642.92|638.92|929
1613251500000|2021-02-13 21:25:00|647.69|643.69|642.4|638.4|647.98|643.98|641.81|637.81|869
1613251800000|2021-02-13 21:30:00|642.49|638.49|639.05|635.05|643.23|639.23|637.86|633.86|920
1613252100000|2021-02-13 21:35:00|639.14|635.14|637.61|633.61|640.18|636.18|637.51|633.51|886
1613252400000|2021-02-13 21:40:00|637.58|633.58|636.29|632.29|638.54|634.54|634.26|630.26|880
1613252700000|2021-02-13 21:45:00|636.28|632.28|643.66|639.66|644.26|640.26|636.13|632.13|876
1613253000000|2021-02-13 21:50:00|643.71|639.71|644.08|640.08|645.18|641.18|642.97|638.97|880
1613253300000|2021-02-13 21:55:00|644.09|640.09|641.69|637.69|644.79|640.79|640.54|636.54|795
1613253600000|2021-02-13 22:00:00|641.67|637.67|647.72|643.72|647.75|643.75|641.67|637.67|814
1613253900000|2021-02-13 22:05:00|647.74|643.74|645.42|641.42|649.62|645.62|645.28|641.28|839
1613254200000|2021-02-13 22:10:00|645.38|641.38|645.21|641.21|645.74|641.74|644.95|640.95|492
1613254500000|2021-02-13 22:15:00|645.24|641.24|647.11|643.11|649.06|645.06|645.18|641.18|588
1613254800000|2021-02-13 22:20:00|647.16|643.16|649.4|645.4|649.93|645.93|647.16|643.16|504
1613255100000|2021-02-13 22:25:00|649.39|645.39|648.06|644.06|650|646|648.06|644.06|510
1613255400000|2021-02-13 22:30:00|648.05|644.05|646.76|642.76|648.55|644.55|646.05|642.05|656
1613255700000|2021-02-13 22:35:00|646.74|642.74|645.42|641.42|647.96|643.96|645.39|641.39|507
1613256000000|2021-02-13 22:40:00|645.41|641.41|639.23|635.23|645.41|641.41|638.92|634.92|714
1613256300000|2021-02-13 22:45:00|639.08|635.08|640.83|636.83|641.64|637.64|639.06|635.06|684
1613256600000|2021-02-13 22:50:00|640.84|636.84|644.09|640.09|644.42|640.42|640.83|636.83|599
1613256900000|2021-02-13 22:55:00|644.06|640.06|643.2|639.2|644.13|640.13|642.68|638.68|607
1613257200000|2021-02-13 23:00:00|643.23|639.23|650.04|646.04|650.04|646.04|643.23|639.23|620
1613257500000|2021-02-13 23:05:00|650.24|646.24|649.82|645.82|650.63|646.63|648.9|644.9|759
1613257800000|2021-02-13 23:10:00|649.83|645.83|648.87|644.87|650.46|646.46|647.57|643.57|764
1613258100000|2021-02-13 23:15:00|648.73|644.73|654.22|650.22|654.23|650.23|648.36|644.36|454
1613258400000|2021-02-13 23:20:00|654.18|650.18|651.85|647.85|654.98|650.98|651.18|647.18|761
1613258700000|2021-02-13 23:25:00|651.89|647.89|649.9|645.9|652.45|648.45|649.84|645.84|715
1613259000000|2021-02-13 23:30:00|649.93|645.93|648.87|644.87|650.46|646.46|647.07|643.07|643
1613259300000|2021-02-13 23:35:00|648.86|644.86|651.75|647.75|651.75|647.75|648.83|644.83|619
1613259600000|2021-02-13 23:40:00|651.86|647.86|653.71|649.71|653.78|649.78|650.31|646.31|621
1613259900000|2021-02-13 23:45:00|653.7|649.7|659.77|655.77|662.95|658.95|653.3|649.3|792
1613260200000|2021-02-13 23:50:00|659.8|655.8|665.44|661.44|668.64|664.64|658.32|654.32|721
1613260500000|2021-02-13 23:55:00|665.45|661.45|670.34|666.34|670.46|666.46|665.45|661.45|705
1613260800000|2021-02-14 00:00:00|670.55|666.55|671.1|667.1|677.88|673.88|670.12|666.12|969
1613261100000|2021-02-14 00:05:00|671.41|667.41|666.29|662.29|671.98|667.98|663.47|659.47|959
1613261400000|2021-02-14 00:10:00|666.26|662.26|685.48|681.48|688.27|684.27|665.57|661.57|897
1613261700000|2021-02-14 00:15:00|685.33|681.33|687.08|683.08|691.54|687.54|681.45|677.45|832
1613262000000|2021-02-14 00:20:00|687.31|683.31|697.15|693.15|699.28|695.28|687.24|683.24|843
1613262300000|2021-02-14 00:25:00|697.19|693.19|708.82|704.82|711.43|707.43|694.82|690.82|837
1613262600000|2021-02-14 00:30:00|708.89|704.89|696.83|692.83|710.74|706.74|695.16|691.16|891
1613262900000|2021-02-14 00:35:00|696.76|692.76|694.5|690.5|702.86|698.86|693.71|689.71|876
1613263200000|2021-02-14 00:40:00|694.51|690.51|689.67|685.67|695.67|691.67|688.15|684.15|846
1613263500000|2021-02-14 00:45:00|689.68|685.68|688.62|684.62|692.96|688.96|686.85|682.85|746
1613263800000|2021-02-14 00:50:00|688.7|684.7|698.43|694.43|698.75|694.75|685.73|681.73|795
1613264100000|2021-02-14 00:55:00|698.48|694.48|694.11|690.11|699.21|695.21|694.11|690.11|766
1613264400000|2021-02-14 01:00:00|694.12|690.12|694.43|690.43|695.27|691.27|691.39|687.39|620
1613264700000|2021-02-14 01:05:00|694.44|690.44|687.96|683.96|695.63|691.63|687.95|683.95|848
1613265000000|2021-02-14 01:10:00|688.09|684.09|688.25|684.25|691.19|687.19|687.83|683.83|842
1613265300000|2021-02-14 01:15:00|688.26|684.26|692.74|688.74|693.86|689.86|688.26|684.26|680
1613265600000|2021-02-14 01:20:00|692.62|688.62|692.16|688.16|694.31|690.31|691.72|687.72|691
1613265900000|2021-02-14 01:25:00|692.21|688.21|692.55|688.55|694.2|690.2|692.02|688.02|658
1613266200000|2021-02-14 01:30:00|692.56|688.56|702.19|698.19|703.91|699.91|692.06|688.06|820
1613266500000|2021-02-14 01:35:00|702.18|698.18|706.18|702.18|706.91|702.91|701.85|697.85|886
1613266800000|2021-02-14 01:40:00|706.2|702.2|701.12|697.12|708.37|704.37|698.54|694.54|902
1613267100000|2021-02-14 01:45:00|700.95|696.95|697.08|693.08|701.09|697.09|696.28|692.28|922
1613267400000|2021-02-14 01:50:00|697.1|693.1|697.77|693.77|699.26|695.26|697.1|693.1|686
1613267700000|2021-02-14 01:55:00|697.78|693.78|693.45|689.45|698.72|694.72|692.52|688.52|674
1613268000000|2021-02-14 02:00:00|693.46|689.46|698.12|694.12|699.55|695.55|693.1|689.1|783
1613268300000|2021-02-14 02:05:00|698.13|694.13|698.42|694.42|699.25|695.25|696.32|692.32|651
1613268600000|2021-02-14 02:10:00|698.43|694.43|705.7|701.7|705.72|701.72|698.21|694.21|753
1613268900000|2021-02-14 02:15:00|705.67|701.67|706.53|702.53|710.61|706.61|704.77|700.77|896
1613269200000|2021-02-14 02:20:00|706.54|702.54|716.81|712.81|719.62|715.62|705.68|701.68|910
1613269500000|2021-02-14 02:25:00|716.8|712.8|716.92|712.92|723.15|719.15|714.88|710.88|837
1613269800000|2021-02-14 02:30:00|716.91|712.91|711.36|707.36|719|715|709.28|705.28|954
1613270100000|2021-02-14 02:35:00|711.26|707.26|713.99|709.99|716.34|712.34|709.14|705.14|792
1613270400000|2021-02-14 02:40:00|714.03|710.03|713.01|709.01|718.73|714.73|710.46|706.46|824
1613270700000|2021-02-14 02:45:00|713.11|709.11|715.14|711.14|715.25|711.25|709.54|705.54|840
1613271000000|2021-02-14 02:50:00|715.43|711.43|725.9|721.9|726.32|722.32|714.23|710.23|942
1613271300000|2021-02-14 02:55:00|725.93|721.93|720.38|716.38|729.2|725.2|719.65|715.65|907
1613271600000|2021-02-14 03:00:00|720.42|716.42|728.09|724.09|731.14|727.14|720.33|716.33|875
1613271900000|2021-02-14 03:05:00|728.02|724.02|725.68|721.68|729.37|725.37|721.59|717.59|900
1613272200000|2021-02-14 03:10:00|725.65|721.65|716.87|712.87|726.07|722.07|716.11|712.11|899
1613272500000|2021-02-14 03:15:00|716.49|712.49|714.22|710.22|720.89|716.89|712.74|708.74|905
1613272800000|2021-02-14 03:20:00|714.2|710.2|710.41|706.41|714.79|710.79|709.57|705.57|842
1613273100000|2021-02-14 03:25:00|710.39|706.39|714.13|710.13|714.13|710.13|710.38|706.38|810
1613273400000|2021-02-14 03:30:00|714.06|710.06|707.52|703.52|714.52|710.52|707.02|703.02|750
1613273700000|2021-02-14 03:35:00|707.53|703.53|702.95|698.95|708.98|704.98|702.88|698.88|780
1613274000000|2021-02-14 03:40:00|702.83|698.83|702.86|698.86|704.45|700.45|698.61|694.61|942
1613274300000|2021-02-14 03:45:00|702.77|698.77|699.78|695.78|703.08|699.08|697.4|693.4|928
1613274600000|2021-02-14 03:50:00|699.77|695.77|701.02|697.02|702.85|698.85|699.03|695.03|756
1613274900000|2021-02-14 03:55:00|701.01|697.01|691.57|687.57|701.01|697.01|691.46|687.46|902
1613275200000|2021-02-14 04:00:00|691.52|687.52|697.93|693.93|698.32|694.32|689.28|685.28|925
1613275500000|2021-02-14 04:05:00|697.92|693.92|699.31|695.31|700.86|696.86|696.53|692.53|842
1613275800000|2021-02-14 04:10:00|699.37|695.37|697.21|693.21|701.47|697.47|696.56|692.56|807
1613276100000|2021-02-14 04:15:00|697.25|693.25|692.88|688.88|698.54|694.54|691.41|687.41|856
1613276400000|2021-02-14 04:20:00|692.89|688.89|684.49|680.49|695.57|691.57|684.42|680.42|790
1613276700000|2021-02-14 04:25:00|684.51|680.51|683.64|679.64|688.38|684.38|682.75|678.75|962
1613277000000|2021-02-14 04:30:00|683.67|679.67|691.79|687.79|692.5|688.5|683.67|679.67|898
1613277300000|2021-02-14 04:35:00|691.81|687.81|693.73|689.73|694.45|690.45|691.72|687.72|740
1613277600000|2021-02-14 04:40:00|693.79|689.79|697.16|693.16|697.43|693.43|692.81|688.81|770
1613277900000|2021-02-14 04:45:00|697.15|693.15|696.51|692.51|698.49|694.49|694.78|690.78|816
1613278200000|2021-02-14 04:50:00|696.49|692.49|694.41|690.41|697.37|693.37|693.61|689.61|761
1613278500000|2021-02-14 04:55:00|694.4|690.4|692.57|688.57|694.87|690.87|689.9|685.9|749
1613278800000|2021-02-14 05:00:00|692.69|688.69|692.75|688.75|693.63|689.63|689.4|685.4|747
1613279100000|2021-02-14 05:05:00|692.84|688.84|697.55|693.55|698.78|694.78|692.1|688.1|792
1613279400000|2021-02-14 05:10:00|697.54|693.54|702.11|698.11|702.14|698.14|697.35|693.35|779
1613279700000|2021-02-14 05:15:00|702.09|698.09|698.77|694.77|702.09|698.09|697.87|693.87|786
1613280000000|2021-02-14 05:20:00|698.76|694.76|698.46|694.46|699.98|695.98|697.54|693.54|820
1613280300000|2021-02-14 05:25:00|698.42|694.42|694.06|690.06|698.72|694.72|693.27|689.27|820
1613280600000|2021-02-14 05:30:00|694.11|690.11|691.23|687.23|695.74|691.74|691.23|687.23|885
1613280900000|2021-02-14 05:35:00|690.91|686.91|687.44|683.44|690.98|686.98|686.53|682.53|896
1613281200000|2021-02-14 05:40:00|687.47|683.47|692.15|688.15|692.81|688.81|687.05|683.05|817
1613281500000|2021-02-14 05:45:00|692.16|688.16|686.98|682.98|693.26|689.26|686.86|682.86|869
1613281800000|2021-02-14 05:50:00|686.99|682.99|684.1|680.1|687.96|683.96|681.18|677.18|932
1613282100000|2021-02-14 05:55:00|684.15|680.15|679.36|675.36|688.46|684.46|676.93|672.93|953
1613282400000|2021-02-14 06:00:00|679.21|675.21|682.19|678.19|682.69|678.69|671.56|667.56|1041
1613282700000|2021-02-14 06:05:00|682.17|678.17|687.52|683.52|689.35|685.35|681.77|677.77|924
1613283000000|2021-02-14 06:10:00|687.53|683.53|690.75|686.75|691.11|687.11|687.37|683.37|900
1613283300000|2021-02-14 06:15:00|690.76|686.76|694.34|690.34|694.41|690.41|690.75|686.75|905
1613283600000|2021-02-14 06:20:00|694.35|690.35|695.83|691.83|699.66|695.66|694.32|690.32|1003
1613283900000|2021-02-14 06:25:00|695.89|691.89|694.88|690.88|696.03|692.03|694.1|690.1|842
1613284200000|2021-02-14 06:30:00|694.83|690.83|700.94|696.94|701.03|697.03|693.49|689.49|924
1613284500000|2021-02-14 06:35:00|701|697|704.47|700.47|706.1|702.1|700.22|696.22|952
1613284800000|2021-02-14 06:40:00|704.61|700.61|702.41|698.41|704.66|700.66|700.35|696.35|901
1613285100000|2021-02-14 06:45:00|702.35|698.35|707.92|703.92|707.92|703.92|701.82|697.82|839
1613285400000|2021-02-14 06:50:00|707.93|703.93|713.88|709.88|714.64|710.64|707.72|703.72|936
1613285700000|2021-02-14 06:55:00|713.89|709.89|711.42|707.42|714.56|710.56|707.81|703.81|917
1613286000000|2021-02-14 07:00:00|711.43|707.43|705.73|701.73|712.25|708.25|705.29|701.29|931
1613286300000|2021-02-14 07:05:00|705.72|701.72|706.15|702.15|707.96|703.96|702.23|698.23|872
1613286600000|2021-02-14 07:10:00|706.16|702.16|702.24|698.24|708|704|702.18|698.18|817
1613286900000|2021-02-14 07:15:00|702.22|698.22|705.59|701.59|707.4|703.4|702.22|698.22|863
1613287200000|2021-02-14 07:20:00|705.56|701.56|705.58|701.58|708.62|704.62|705.19|701.19|731
1613287500000|2021-02-14 07:25:00|705.6|701.6|704.15|700.15|706.95|702.95|702.61|698.61|789
1613287800000|2021-02-14 07:30:00|704.18|700.18|702.57|698.57|704.36|700.36|701.17|697.17|695
1613288100000|2021-02-14 07:35:00|702.58|698.58|707.88|703.88|708.22|704.22|702.58|698.58|781
1613288400000|2021-02-14 07:40:00|707.95|703.95|706.69|702.69|707.95|703.95|704.29|700.29|759
1613288700000|2021-02-14 07:45:00|706.68|702.68|706.8|702.8|707.51|703.51|704.21|700.21|783
1613289000000|2021-02-14 07:50:00|706.85|702.85|702.02|698.02|707.68|703.68|701.81|697.81|821
1613289300000|2021-02-14 07:55:00|702.06|698.06|703.56|699.56|705.6|701.6|702.06|698.06|776
1613289600000|2021-02-14 08:00:00|703.4|699.4|709.24|705.24|710.08|706.08|703.04|699.04|900
1613289900000|2021-02-14 08:05:00|709.2|705.2|710.33|706.33|711.08|707.08|709.05|705.05|701
1613290200000|2021-02-14 08:10:00|710.34|706.34|716.25|712.25|716.26|712.26|709.39|705.39|875
1613290500000|2021-02-14 08:15:00|716.26|712.26|713.05|709.05|716.76|712.76|711.95|707.95|933
1613290800000|2021-02-14 08:20:00|713.06|709.06|711.22|707.22|713.14|709.14|710.47|706.47|689
1613291100000|2021-02-14 08:25:00|711.23|707.23|713|709|713.77|709.77|711.23|707.23|661
1613291400000|2021-02-14 08:30:00|713.02|709.02|710.45|706.45|713.72|709.72|709.27|705.27|681
1613291700000|2021-02-14 08:35:00|710.46|706.46|708.86|704.86|710.73|706.73|708.78|704.78|729
1613292000000|2021-02-14 08:40:00|708.87|704.87|704.34|700.34|708.88|704.88|704.33|700.33|736
1613292300000|2021-02-14 08:45:00|704.33|700.33|705.41|701.41|706.09|702.09|703.75|699.75|856
1613292600000|2021-02-14 08:50:00|705.43|701.43|705.78|701.78|705.79|701.79|702.31|698.31|865
1613292900000|2021-02-14 08:55:00|705.8|701.8|708.74|704.74|708.99|704.99|705.78|701.78|801
1613293200000|2021-02-14 09:00:00|708.78|704.78|712.92|708.92|713.22|709.22|708.36|704.36|665
1613293500000|2021-02-14 09:05:00|712.91|708.91|719.15|715.15|719.15|715.15|711.77|707.77|818
1613293800000|2021-02-14 09:10:00|719.17|715.17|717.66|713.66|720.39|716.39|716.06|712.06|909
1613294100000|2021-02-14 09:15:00|717.68|713.68|715.17|711.17|717.68|713.68|714.34|710.34|859
1613294400000|2021-02-14 09:20:00|715.15|711.15|713.52|709.52|715.54|711.54|711.84|707.84|842
1613294700000|2021-02-14 09:25:00|713.56|709.56|713.22|709.22|715.9|711.9|713.21|709.21|723
1613295000000|2021-02-14 09:30:00|713.2|709.2|711.62|707.62|713.61|709.61|710.29|706.29|794
1613295300000|2021-02-14 09:35:00|711.98|707.98|711.53|707.53|713|709|707.03|703.03|895
1613295600000|2021-02-14 09:40:00|711.76|707.76|707.99|703.99|712.65|708.65|707.97|703.97|795
1613295900000|2021-02-14 09:45:00|708|704|709.59|705.59|710.53|706.53|707.42|703.42|773
1613296200000|2021-02-14 09:50:00|709.65|705.65|709.73|705.73|711.17|707.17|707.92|703.92|682
1613296500000|2021-02-14 09:55:00|709.71|705.71|706.18|702.18|709.72|705.72|705.86|701.86|734
1613296800000|2021-02-14 10:00:00|706.17|702.17|709.23|705.23|710.59|706.59|706.01|702.01|800
1613297100000|2021-02-14 10:05:00|709.4|705.4|708.42|704.42|711.48|707.48|707.29|703.29|820
1613297400000|2021-02-14 10:10:00|708.48|704.48|707.93|703.93|711.22|707.22|707.71|703.71|868
1613297700000|2021-02-14 10:15:00|707.9|703.9|705.87|701.87|709.44|705.44|705.02|701.02|803
1613298000000|2021-02-14 10:20:00|705.86|701.86|700.2|696.2|705.96|701.96|699.54|695.54|906
1613298300000|2021-02-14 10:25:00|700.22|696.22|697.7|693.7|703.06|699.06|697.68|693.68|853
1613298600000|2021-02-14 10:30:00|697.72|693.72|699.42|695.42|699.48|695.48|694.55|690.55|873
1613298900000|2021-02-14 10:35:00|699.41|695.41|701.17|697.17|702.86|698.86|699.06|695.06|838
1613299200000|2021-02-14 10:40:00|701.15|697.15|701.43|697.43|701.95|697.95|700.13|696.13|806
1613299500000|2021-02-14 10:45:00|701.42|697.42|698.71|694.71|701.49|697.49|697.38|693.38|822
1613299800000|2021-02-14 10:50:00|698.72|694.72|695.95|691.95|698.89|694.89|695.95|691.95|672
1613300100000|2021-02-14 10:55:00|695.94|691.94|692.43|688.43|696.66|692.66|692.37|688.37|742
1613300400000|2021-02-14 11:00:00|692.41|688.41|689.85|685.85|692.57|688.57|688.94|684.94|922
1613300700000|2021-02-14 11:05:00|689.76|685.76|688.26|684.26|690.85|686.85|688.13|684.13|886
1613301000000|2021-02-14 11:10:00|688.3|684.3|688.18|684.18|689.23|685.23|685.81|681.81|878
1613301300000|2021-02-14 11:15:00|688.21|684.21|692.82|688.82|694.75|690.75|687.97|683.97|867
1613301600000|2021-02-14 11:20:00|692.83|688.83|694.46|690.46|695.89|691.89|692.79|688.79|709
1613301900000|2021-02-14 11:25:00|694.44|690.44|690.27|686.27|694.85|690.85|688.59|684.59|860
1613302200000|2021-02-14 11:30:00|690.26|686.26|688.13|684.13|694.03|690.03|688.08|684.08|838
1613302500000|2021-02-14 11:35:00|688.11|684.11|692.04|688.04|692.74|688.74|688.11|684.11|752
1613302800000|2021-02-14 11:40:00|692.01|688.01|694.93|690.93|696.08|692.08|692|688|715
1613303100000|2021-02-14 11:45:00|695.02|691.02|697.63|693.63|698.38|694.38|693.96|689.96|739
1613303400000|2021-02-14 11:50:00|697.62|693.62|697.34|693.34|697.72|693.72|695.91|691.91|601
1613303700000|2021-02-14 11:55:00|697.28|693.28|695.7|691.7|697.87|693.87|695.54|691.54|701
1613304000000|2021-02-14 12:00:00|695.75|691.75|694.99|690.99|696.06|692.06|693.34|689.34|838
1613304300000|2021-02-14 12:05:00|694.98|690.98|696.15|692.15|696.15|692.15|693.51|689.51|694
1613304600000|2021-02-14 12:10:00|696.21|692.21|698.66|694.66|698.86|694.86|696.21|692.21|778
1613304900000|2021-02-14 12:15:00|698.71|694.71|700.82|696.82|700.82|696.82|697.72|693.72|772
1613305200000|2021-02-14 12:20:00|700.79|696.79|708.86|704.86|711.28|707.28|700.79|696.79|910
1613305500000|2021-02-14 12:25:00|708.89|704.89|706.28|702.28|709.8|705.8|706.02|702.02|923
1613305800000|2021-02-14 12:30:00|706.2|702.2|704.21|700.21|706.75|702.75|703.85|699.85|778
1613306100000|2021-02-14 12:35:00|704.18|700.18|707.84|703.84|707.91|703.91|703.27|699.27|775
1613306400000|2021-02-14 12:40:00|707.83|703.83|706.25|702.25|708.77|704.77|705.58|701.58|746
1613306700000|2021-02-14 12:45:00|706.26|702.26|705.41|701.41|706.69|702.69|704.28|700.28|728
1613307000000|2021-02-14 12:50:00|705.39|701.39|708.46|704.46|712.09|708.09|705.17|701.17|922
1613307300000|2021-02-14 12:55:00|708.39|704.39|709.2|705.2|709.52|705.52|706.56|702.56|754
1613307600000|2021-02-14 13:00:00|709.22|705.22|714.85|710.85|715.91|711.91|709.09|705.09|751
1613307900000|2021-02-14 13:05:00|714.82|710.82|717.67|713.67|717.72|713.72|711.68|707.68|884
1613308200000|2021-02-14 13:10:00|717.65|713.65|713.19|709.19|717.74|713.74|710.96|706.96|845
1613308500000|2021-02-14 13:15:00|713.17|709.17|706.85|702.85|714.54|710.54|706.5|702.5|899
1613308800000|2021-02-14 13:20:00|706.81|702.81|707.29|703.29|707.29|703.29|703.08|699.08|900
1613309100000|2021-02-14 13:25:00|707.33|703.33|702.81|698.81|707.4|703.4|701.56|697.56|838
1613309400000|2021-02-14 13:30:00|702.8|698.8|703.19|699.19|704.31|700.31|699.87|695.87|874
1613309700000|2021-02-14 13:35:00|703.17|699.17|697.63|693.63|703.78|699.78|696.66|692.66|850
1613310000000|2021-02-14 13:40:00|697.58|693.58|694.78|690.78|698.03|694.03|690.96|686.96|1028
1613310300000|2021-02-14 13:45:00|694.62|690.62|692.9|688.9|698.27|694.27|690.71|686.71|958
1613310600000|2021-02-14 13:50:00|692.92|688.92|692.35|688.35|695.25|691.25|689.58|685.58|1002
1613310900000|2021-02-14 13:55:00|692.34|688.34|691.55|687.55|693.56|689.56|689.8|685.8|943
1613311200000|2021-02-14 14:00:00|691.57|687.57|699.15|695.15|699.17|695.17|690.99|686.99|907
1613311500000|2021-02-14 14:05:00|699.13|695.13|697.5|693.5|700.5|696.5|697.27|693.27|831
1613311800000|2021-02-14 14:10:00|697.55|693.55|694.4|690.4|697.9|693.9|693.95|689.95|772
1613312100000|2021-02-14 14:15:00|694.41|690.41|696.05|692.05|696.94|692.94|693.04|689.04|885
1613312400000|2021-02-14 14:20:00|696.26|692.26|697.73|693.73|700.28|696.28|695.89|691.89|839
1613312700000|2021-02-14 14:25:00|697.74|693.74|695.4|691.4|698.36|694.36|694.07|690.07|805
1613313000000|2021-02-14 14:30:00|695.41|691.41|688.16|684.16|695.84|691.84|687.85|683.85|816
1613313300000|2021-02-14 14:35:00|688.17|684.17|688.53|684.53|689.94|685.94|686.72|682.72|835
1613313600000|2021-02-14 14:40:00|688.58|684.58|685.51|681.51|688.81|684.81|679.83|675.83|887
1613313900000|2021-02-14 14:45:00|685.55|681.55|674.44|670.44|686.28|682.28|670.06|666.06|1016
1613314200000|2021-02-14 14:50:00|674.81|670.81|681.36|677.36|683.53|679.53|671.85|667.85|912
1613314500000|2021-02-14 14:55:00|684.78|680.78|678.42|674.42|684.99|680.99|677.78|673.78|772
1613314800000|2021-02-14 15:00:00|678.71|674.71|688.94|684.94|689.66|685.66|677.28|673.28|1061
1613315100000|2021-02-14 15:05:00|688.92|684.92|688.55|684.55|689.84|685.84|685.09|681.09|987
1613315400000|2021-02-14 15:10:00|688.54|684.54|671.91|667.91|720.38|684.84|671.79|667.79|1054
1613315700000|2021-02-14 15:15:00|672.9|668.9|676.09|672.09|685.49|681.49|672.22|668.22|1080
1613316000000|2021-02-14 15:20:00|675.65|671.65|667.16|663.16|700.92|673.3|666.98|662.98|1099
1613316300000|2021-02-14 15:25:00|670.66|666.66|666.35|662.35|672.7|668.7|656.9|652.9|937
1613316600000|2021-02-14 15:30:00|666.3|662.3|666.03|662.03|670.17|666.17|662.99|658.99|837
1613316900000|2021-02-14 15:35:00|666.1|662.1|664.99|660.99|669.02|665.02|664.5|660.5|819
1613317200000|2021-02-14 15:40:00|664.97|660.97|670.09|666.09|670.47|666.47|664.28|660.28|755
1613317500000|2021-02-14 15:45:00|670.1|666.1|672.43|668.43|673.26|669.26|665.95|661.95|731
1613317800000|2021-02-14 15:50:00|672.41|668.41|673.19|669.19|673.74|669.74|670.35|666.35|688
1613318100000|2021-02-14 15:55:00|673.2|669.2|673.86|669.86|674.04|670.04|667.11|663.11|723
1613318400000|2021-02-14 16:00:00|673.48|669.48|676.38|672.38|678.47|674.47|672.94|668.94|793
1613318700000|2021-02-14 16:05:00|676.58|672.58|685.55|681.55|701.48|695.8|675.42|671.42|828
1613319000000|2021-02-14 16:10:00|685.59|681.59|694|690|696.91|692.91|683.45|679.45|967
1613319300000|2021-02-14 16:15:00|694.01|690.01|697.26|693.26|701.1|697.1|688.63|684.63|1032
1613319600000|2021-02-14 16:20:00|697.36|693.36|695.07|691.07|700.31|696.31|692.28|688.28|964
1613319900000|2021-02-14 16:25:00|694.95|690.95|693.97|689.97|695.83|691.83|692.51|688.51|846
1613320200000|2021-02-14 16:30:00|693.96|689.96|697.59|693.59|699.5|695.5|693.06|689.06|901
1613320500000|2021-02-14 16:35:00|697.6|693.6|700.86|696.86|701.28|697.28|695.5|691.5|717
1613320800000|2021-02-14 16:40:00|700.85|696.85|700.37|696.37|703.15|699.15|699.45|695.45|940
1613321100000|2021-02-14 16:45:00|700.36|696.36|699.47|695.47|703.39|699.39|699.11|695.11|746
1613321400000|2021-02-14 16:50:00|699.48|695.48|703.09|699.09|703.22|699.22|698.71|694.71|722
1613321700000|2021-02-14 16:55:00|703.1|699.1|705.22|701.22|705.32|701.32|702.12|698.12|809
1613322000000|2021-02-14 17:00:00|705.23|701.23|700.28|696.28|705.25|701.25|700.28|696.28|805
1613322300000|2021-02-14 17:05:00|700.25|696.25|696.76|692.76|700.25|696.25|696.56|692.56|812
1613322600000|2021-02-14 17:10:00|696.74|692.74|698.39|694.39|698.39|694.39|694.49|690.49|847
1613322900000|2021-02-14 17:15:00|698.4|694.4|697.28|693.28|698.4|694.4|695.31|691.31|705
1613323200000|2021-02-14 17:20:00|697.26|693.26|699.73|695.73|699.93|695.93|694.33|690.33|758
1613323500000|2021-02-14 17:25:00|699.74|695.74|699.1|695.1|701.33|697.33|696|692|857
1613323800000|2021-02-14 17:30:00|699.32|695.32|695.4|691.4|699.48|695.48|695.37|691.37|718
1613324100000|2021-02-14 17:35:00|695.41|691.41|692.33|688.33|695.47|691.47|692.14|688.14|748
1613324400000|2021-02-14 17:40:00|692.5|688.5|695.39|691.39|696.37|692.37|690.95|686.95|846
1613324700000|2021-02-14 17:45:00|695.55|691.55|695.86|691.86|696.56|692.56|692.09|688.09|843
1613325000000|2021-02-14 17:50:00|695.83|691.83|690.79|686.79|695.86|691.86|690.18|686.18|769
1613325300000|2021-02-14 17:55:00|690.85|686.85|686.81|682.81|691.53|687.53|686.72|682.72|786
1613325600000|2021-02-14 18:00:00|686.79|682.79|690.05|686.05|690.12|686.12|684.15|680.15|809
1613325900000|2021-02-14 18:05:00|690.04|686.04|692.55|688.55|692.74|688.74|687.66|683.66|794
1613326200000|2021-02-14 18:10:00|692.59|688.59|691.06|687.06|692.72|688.72|687.11|683.11|771
1613326500000|2021-02-14 18:15:00|691.07|687.07|688.09|684.09|691.25|687.25|685.48|681.48|856
1613326800000|2021-02-14 18:20:00|688.05|684.05|690.11|686.11|690.23|686.23|685.5|681.5|797
1613327100000|2021-02-14 18:25:00|690.16|686.16|692.43|688.43|692.86|688.86|689.74|685.74|762
1613327400000|2021-02-14 18:30:00|692.42|688.42|687.43|683.43|692.52|688.52|687.23|683.23|772
1613327700000|2021-02-14 18:35:00|687.46|683.46|682.66|678.66|689.11|685.11|681.46|677.46|839
1613328000000|2021-02-14 18:40:00|682.64|678.64|682.07|678.07|683.92|679.92|680.96|676.96|853
1613328300000|2021-02-14 18:45:00|682.11|678.11|685.45|681.45|686.73|682.73|681.27|677.27|856
1613328600000|2021-02-14 18:50:00|685.49|681.49|686.24|682.24|686.5|682.5|683.91|679.91|816
1613328900000|2021-02-14 18:55:00|686.23|682.23|688.34|684.34|688.72|684.72|685.17|681.17|751
1613329200000|2021-02-14 19:00:00|688.32|684.32|687.56|683.56|688.33|684.33|685.14|681.14|794
1613329500000|2021-02-14 19:05:00|687.66|683.66|689.75|685.75|690.01|686.01|686.84|682.84|781
1613329800000|2021-02-14 19:10:00|689.73|685.73|690.1|686.1|690.45|686.45|688.79|684.79|730
1613330100000|2021-02-14 19:15:00|690.13|686.13|689.72|685.72|690.28|686.28|688.77|684.77|640
1613330400000|2021-02-14 19:20:00|689.7|685.7|686.6|682.6|689.85|685.85|686.5|682.5|713
1613330700000|2021-02-14 19:25:00|686.61|682.61|681.7|677.7|687.09|683.09|681.66|677.66|753
1613331000000|2021-02-14 19:30:00|681.69|677.69|680.98|676.98|683.19|679.19|680.01|676.01|865
1613331300000|2021-02-14 19:35:00|681.02|677.02|684.5|680.5|685.03|681.03|681.02|677.02|762
1613331600000|2021-02-14 19:40:00|684.51|680.51|684.36|680.36|684.81|680.81|680.48|676.48|788
1613331900000|2021-02-14 19:45:00|684.6|680.6|688.55|684.55|688.58|684.58|683.9|679.9|775
1613332200000|2021-02-14 19:50:00|688.54|684.54|687.68|683.68|689.15|685.15|687.55|683.55|693
1613332500000|2021-02-14 19:55:00|687.67|683.67|685.91|681.91|688.45|684.45|685.8|681.8|665
1613332800000|2021-02-14 20:00:00|685.9|681.9|686.53|682.53|687.48|683.48|681.69|677.69|837
1613333100000|2021-02-14 20:05:00|686.5|682.5|692.12|688.12|693.01|689.01|686.38|682.38|786
1613333400000|2021-02-14 20:10:00|692.17|688.17|694.56|690.56|694.91|690.91|691.87|687.87|726
1613333700000|2021-02-14 20:15:00|694.58|690.58|697.03|693.03|698.68|694.68|694.58|690.58|722
1613334000000|2021-02-14 20:20:00|697.04|693.04|697.94|693.94|698.55|694.55|695.83|691.83|641
1613334300000|2021-02-14 20:25:00|697.93|693.93|696.16|692.16|698.06|694.06|695.75|691.75|610
1613334600000|2021-02-14 20:30:00|696.17|692.17|695.85|691.85|696.7|692.7|695.12|691.12|674
1613334900000|2021-02-14 20:35:00|695.83|691.83|697.14|693.14|697.52|693.52|695.57|691.57|719
1613335200000|2021-02-14 20:40:00|697.12|693.12|700.06|694.06|700.06|694.06|696.45|691.57|643
1613335500000|2021-02-14 20:45:00|700.03|694.03|698.96|692.96|700.51|694.51|697.82|691.82|682
1613335800000|2021-02-14 20:50:00|698.95|692.95|700.89|694.89|701.12|695.12|698.72|692.72|636
1613336100000|2021-02-14 20:55:00|700.88|694.88|698.75|692.75|701.99|695.99|698.61|692.61|577
1613336400000|2021-02-14 21:00:00|698.78|692.78|696.88|690.88|698.87|692.87|696.42|690.42|777
1613336700000|2021-02-14 21:05:00|696.89|690.89|697.36|691.36|698.25|692.25|696.26|690.26|678
1613337000000|2021-02-14 21:10:00|697.37|691.37|701.44|695.44|701.56|695.56|697.37|691.37|617
1613337300000|2021-02-14 21:15:00|701.43|695.43|703.7|697.7|703.7|697.7|699.04|693.04|687
1613337600000|2021-02-14 21:20:00|703.72|697.72|712.13|706.13|712.53|706.53|703.56|697.56|872
1613337900000|2021-02-14 21:25:00|712.12|706.12|712.55|706.55|713.85|707.85|710.78|704.78|807
1613338200000|2021-02-14 21:30:00|712.46|706.46|716.32|710.32|717.42|711.42|710.61|704.61|847
1613338500000|2021-02-14 21:35:00|716.35|710.35|716.61|710.61|717.72|711.72|714.42|708.42|798
1613338800000|2021-02-14 21:40:00|716.59|710.59|719.44|713.44|719.68|713.68|716.58|710.58|750
1613339100000|2021-02-14 21:45:00|719.43|713.43|721.35|715.35|721.36|715.36|718.48|712.48|671
1613339400000|2021-02-14 21:50:00|721.34|715.34|726.67|720.67|726.71|720.71|721.33|715.33|754
1613339700000|2021-02-14 21:55:00|726.65|720.65|732.28|726.28|734.32|728.32|725.14|719.14|854
1613340000000|2021-02-14 22:00:00|732.38|726.38|727.11|721.11|732.38|726.38|722.36|716.36|958
1613340300000|2021-02-14 22:05:00|727.1|721.1|740.28|736.28|742.4|738.4|727.04|721.04|952
1613340600000|2021-02-14 22:10:00|740.02|736.02|748.36|744.36|748.81|744.81|738.52|734.52|817
1613340900000|2021-02-14 22:15:00|748.49|744.49|747.04|743.04|751.77|747.77|742.93|738.93|903
1613341200000|2021-02-14 22:20:00|746.96|742.96|743.48|739.48|748.22|744.22|740.73|736.73|644
1613341500000|2021-02-14 22:25:00|743.6|739.6|741.48|737.48|746.31|742.31|740.15|736.15|862
1613341800000|2021-02-14 22:30:00|741.47|737.47|736.24|732.24|743.17|739.17|735.86|731.86|739
1613342100000|2021-02-14 22:35:00|736.26|732.26|737.68|733.68|738.77|734.77|731.46|727.46|862
1613342400000|2021-02-14 22:40:00|737.69|733.69|736.52|732.52|738.11|734.11|733.4|729.4|659
1613342700000|2021-02-14 22:45:00|736.68|732.68|736.02|732.02|737.28|733.28|734.18|730.18|782
1613343000000|2021-02-14 22:50:00|736.03|732.03|738.8|734.8|744.56|740.56|736.03|732.03|773
1613343300000|2021-02-14 22:55:00|738.79|734.79|739.58|735.58|740.39|736.39|738.27|734.27|604
1613343600000|2021-02-14 23:00:00|739.6|735.6|731.8|727.8|740.14|736.14|731.59|727.59|733
1613343900000|2021-02-14 23:05:00|731.86|727.86|734.79|730.79|735.02|731.02|731.49|727.49|708
1613344200000|2021-02-14 23:10:00|734.84|730.84|745.43|741.43|745.47|741.47|734.73|730.73|679
1613344500000|2021-02-14 23:15:00|745.35|741.35|736.92|732.92|745.46|741.46|736.23|732.23|811
1613344800000|2021-02-14 23:20:00|736.55|732.55|733.54|729.54|739.09|735.09|732.39|728.39|755
1613345100000|2021-02-14 23:25:00|733.56|729.56|733.65|729.65|737.55|733.55|733|729|718
1613345400000|2021-02-14 23:30:00|733.64|729.64|722.87|718.87|733.64|729.64|722.67|718.67|957
1613345700000|2021-02-14 23:35:00|722.92|718.92|728.71|724.71|729.72|725.72|722.25|718.25|938
1613346000000|2021-02-14 23:40:00|728.72|724.72|729.79|725.79|730.35|726.35|726.98|722.98|622
1613346300000|2021-02-14 23:45:00|729.81|725.81|732|728|734.17|730.17|726.8|722.8|764
1613346600000|2021-02-14 23:50:00|731.99|727.99|730.75|726.75|733.54|729.54|729.98|725.98|655
1613346900000|2021-02-14 23:55:00|730.74|726.74|723.74|719.74|730.94|726.94|722.64|718.64|833
1613347200000|2021-02-15 00:00:00|723.58|719.58|729.77|725.77|731.74|727.74|723.33|719.33|882
1613347500000|2021-02-15 00:05:00|729.76|725.76|728.54|724.54|733.27|729.27|725.82|721.82|893
1613347800000|2021-02-15 00:10:00|728.55|724.55|736.81|732.81|739.41|735.41|725.9|721.9|998
1613348100000|2021-02-15 00:15:00|736.82|732.82|736.58|732.58|740.45|736.45|732.96|728.96|849
1613348400000|2021-02-15 00:20:00|736.57|732.57|729.74|725.74|737.3|733.3|729.74|725.74|899
1613348700000|2021-02-15 00:25:00|729.8|725.8|732.21|728.21|733.71|729.71|726.88|722.88|839
1613349000000|2021-02-15 00:30:00|732.22|728.22|734.17|730.17|736.47|732.47|729.75|725.75|889
1613349300000|2021-02-15 00:35:00|734.25|730.25|736.65|732.65|738.79|734.79|731.6|727.6|892
1613349600000|2021-02-15 00:40:00|736.64|732.64|735.97|731.97|737.13|733.13|733.2|729.2|870
1613349900000|2021-02-15 00:45:00|735.99|731.99|744.64|740.64|745.47|741.47|735.67|731.67|880
1613350200000|2021-02-15 00:50:00|744.77|740.77|739.93|735.93|745.45|741.45|739.9|735.9|869
1613350500000|2021-02-15 00:55:00|739.94|735.94|740.25|736.25|741.26|737.26|736.16|732.16|781
1613350800000|2021-02-15 01:00:00|740.27|736.27|747.09|743.09|747.61|743.61|736.5|732.5|883
1613351100000|2021-02-15 01:05:00|747.08|743.08|743.02|739.02|750.17|746.17|743.01|739.01|884
1613351400000|2021-02-15 01:10:00|742.89|738.89|737.55|733.55|743.05|739.05|736.92|732.92|911
1613351700000|2021-02-15 01:15:00|737.56|733.56|731.74|727.74|737.91|733.91|731.74|727.74|946
1613352000000|2021-02-15 01:20:00|731.63|727.63|724.34|720.34|731.63|727.63|724.17|720.17|989
1613352300000|2021-02-15 01:25:00|724.32|720.32|724.2|720.2|729.46|725.46|724.11|720.11|921
1613352600000|2021-02-15 01:30:00|724.16|720.16|712.13|708.13|725.74|721.74|712.13|708.13|967
1613352900000|2021-02-15 01:35:00|712.06|708.06|708.02|704.02|715.45|711.45|691.98|687.98|991
1613353200000|2021-02-15 01:40:00|708.04|704.04|707.64|703.64|711.59|707.59|700.84|696.84|1023
1613353500000|2021-02-15 01:45:00|707.91|703.91|709.59|705.59|716.47|712.47|706.33|702.33|996
1613353800000|2021-02-15 01:50:00|709.6|705.6|706.19|702.19|712.6|708.6|705.68|701.68|1006
1613354100000|2021-02-15 01:55:00|706.13|702.13|696.88|692.88|706.62|702.62|696.55|692.55|1035
1613354400000|2021-02-15 02:00:00|697.1|693.1|703.53|699.53|703.96|699.96|692.57|688.57|945
1613354700000|2021-02-15 02:05:00|703.55|699.55|701.3|697.3|707.53|703.53|701.04|697.04|997
1613355000000|2021-02-15 02:10:00|701.25|697.25|674.07|670.07|701.3|697.3|674.07|670.07|977
1613355300000|2021-02-15 02:15:00|674.04|670.04|650.89|646.89|674.48|670.48|650.07|646.07|859
1613355600000|2021-02-15 02:20:00|652.09|648.09|625.29|621.29|652.75|648.75|609.99|605.99|945
1613355900000|2021-02-15 02:25:00|625.52|621.52|624.53|620.53|635.02|631.02|619.8|615.8|1035
1613356200000|2021-02-15 02:30:00|624.54|620.54|637.78|633.78|637.85|633.85|617.07|613.07|1071
1613356500000|2021-02-15 02:35:00|637.79|633.79|649.44|645.44|651.75|647.75|637.29|633.29|1015
1613356800000|2021-02-15 02:40:00|649.3|645.3|650.82|646.82|652.25|648.25|647.3|643.3|1000
1613357100000|2021-02-15 02:45:00|650.8|646.8|659.07|655.07|660.52|656.52|649.08|645.08|1038
1613357400000|2021-02-15 02:50:00|659.12|655.12|658.1|654.1|660.66|656.66|651.4|647.4|1075
1613357700000|2021-02-15 02:55:00|658.04|654.04|655.2|651.2|660.95|656.95|654.67|650.67|972
1613358000000|2021-02-15 03:00:00|655.21|651.21|646.3|642.3|655.41|651.41|642.33|638.33|1015
1613358300000|2021-02-15 03:05:00|646.01|642.01|659.07|655.07|659.79|655.79|639.19|635.19|978
1613358600000|2021-02-15 03:10:00|658.82|654.82|660.23|656.23|663.31|659.31|657.33|653.33|1000
1613358900000|2021-02-15 03:15:00|660.1|656.1|660.05|656.05|662.71|658.71|655.63|651.63|955
1613359200000|2021-02-15 03:20:00|660.1|656.1|664.03|660.03|664.03|660.03|657.79|653.79|868
1613359500000|2021-02-15 03:25:00|663.99|659.99|668.16|664.16|668.3|664.3|663.56|659.56|818
1613359800000|2021-02-15 03:30:00|668.15|664.15|668.97|664.97|670.65|666.65|666.66|662.66|817
1613360100000|2021-02-15 03:35:00|669.08|665.08|659.27|655.27|669.23|665.23|657.55|653.55|957
1613360400000|2021-02-15 03:40:00|659.28|655.28|656.65|652.65|665.13|661.13|656.65|652.65|987
1613360700000|2021-02-15 03:45:00|656.61|652.61|661.45|657.45|664.88|660.88|656.48|652.48|978
1613361000000|2021-02-15 03:50:00|661.44|657.44|665.03|661.03|665.44|661.44|661.16|657.16|873
1613361300000|2021-02-15 03:55:00|665|661|667.67|663.67|668.98|664.98|663.85|659.85|824
1613361600000|2021-02-15 04:00:00|667.68|663.68|659.02|655.02|667.68|663.68|657.15|653.15|992
1613361900000|2021-02-15 04:05:00|659.01|655.01|655.29|651.29|661.34|657.34|654.36|650.36|1016
1613362200000|2021-02-15 04:10:00|655.41|651.41|642.87|638.87|655.45|651.45|641.24|637.24|977
1613362500000|2021-02-15 04:15:00|642.76|638.76|653.35|649.35|653.86|649.86|642.31|638.31|1001
1613362800000|2021-02-15 04:20:00|653.38|649.38|654.41|650.41|656.31|652.31|652.75|648.75|840
1613363100000|2021-02-15 04:25:00|654.55|650.55|647.39|643.39|654.96|650.96|647.35|643.35|937
1613363400000|2021-02-15 04:30:00|647.36|643.36|645.21|641.21|649.34|645.34|644.2|640.2|902
1613363700000|2021-02-15 04:35:00|645.35|641.35|650.51|646.51|653.57|649.57|643.65|639.65|917
1613364000000|2021-02-15 04:40:00|650.52|646.52|652.08|648.08|653.67|649.67|643.42|639.42|948
1613364300000|2021-02-15 04:45:00|652.07|648.07|660.57|656.57|660.96|656.96|652.07|648.07|905
1613364600000|2021-02-15 04:50:00|660.55|656.55|660.21|656.21|661.72|657.72|657.55|653.55|949
1613364900000|2021-02-15 04:55:00|659.91|655.91|660.22|656.22|661.55|657.55|659.36|655.36|799
1613365200000|2021-02-15 05:00:00|660.21|656.21|662.37|658.37|662.88|658.88|657.1|653.1|777
1613365500000|2021-02-15 05:05:00|662.39|658.39|657.43|653.43|662.56|658.56|656.95|652.95|830
1613365800000|2021-02-15 05:10:00|657.41|653.41|660.18|656.18|661.14|657.14|657.01|653.01|714
1613366100000|2021-02-15 05:15:00|660.22|656.22|658|654|660.22|656.22|656.76|652.76|865
1613366400000|2021-02-15 05:20:00|657.98|653.98|655.89|651.89|660.55|656.55|652.99|648.99|894
1613366700000|2021-02-15 05:25:00|655.87|651.87|650.7|646.7|655.91|651.91|650.19|646.19|783
1613367000000|2021-02-15 05:30:00|650.68|646.68|648.99|644.99|651.91|647.91|645.31|641.31|926
1613367300000|2021-02-15 05:35:00|648.92|644.92|653.47|649.47|656.42|652.42|648.92|644.92|914
1613367600000|2021-02-15 05:40:00|653.45|649.45|653.71|649.71|655.04|651.04|652.32|648.32|831
1613367900000|2021-02-15 05:45:00|653.72|649.72|651.93|647.93|653.72|649.72|651.2|647.2|927
1613368200000|2021-02-15 05:50:00|651.84|647.84|654.61|650.61|656.68|652.68|651.51|647.51|853
1613368500000|2021-02-15 05:55:00|654.62|650.62|656.02|652.02|657.21|653.21|654.62|650.62|790
1613368800000|2021-02-15 06:00:00|656.16|652.16|659.42|655.42|659.48|655.48|655.01|651.01|766
1613369100000|2021-02-15 06:05:00|659.43|655.43|662.39|658.39|662.86|658.86|658.24|654.24|777
1613369400000|2021-02-15 06:10:00|662.35|658.35|664.26|660.26|665.12|661.12|661.74|657.74|816
1613369700000|2021-02-15 06:15:00|664.29|660.29|664.93|660.93|667.94|663.94|663.84|659.84|844
1613370000000|2021-02-15 06:20:00|664.71|660.71|667.21|663.21|667.97|663.97|664.6|660.6|875
1613370300000|2021-02-15 06:25:00|667.24|663.24|668.62|664.62|668.66|664.66|665.19|661.19|866
1613370600000|2021-02-15 06:30:00|668.61|664.61|666.95|662.95|668.66|664.66|666.84|662.84|775
1613370900000|2021-02-15 06:35:00|666.94|662.94|664.71|660.71|667.22|663.22|664.71|660.71|799
1613371200000|2021-02-15 06:40:00|664.72|660.72|661.7|657.7|664.75|660.75|660.94|656.94|695
1613371500000|2021-02-15 06:45:00|661.69|657.69|662.88|658.88|663.11|659.11|659.78|655.78|686
1613371800000|2021-02-15 06:50:00|662.9|658.9|664.86|660.86|666.12|662.12|662.89|658.89|599
1613372100000|2021-02-15 06:55:00|664.87|660.87|661.53|657.53|664.89|660.89|661.5|657.5|695
1613372400000|2021-02-15 07:00:00|661.52|657.52|667.02|663.02|667.43|663.43|659.25|655.25|717
1613372700000|2021-02-15 07:05:00|667.03|663.03|672.19|668.19|672.37|668.37|666.74|662.74|846
1613373000000|2021-02-15 07:10:00|672.27|668.27|673.1|669.1|673.3|669.3|670.8|666.8|766
1613373300000|2021-02-15 07:15:00|673.07|669.07|670.85|666.85|673.1|669.1|670.54|666.54|679
1613373600000|2021-02-15 07:20:00|670.83|666.83|674.38|670.38|676.55|672.55|669.66|665.66|818
1613373900000|2021-02-15 07:25:00|674.37|670.37|680.05|676.05|685.28|681.28|674.17|670.17|815
1613374200000|2021-02-15 07:30:00|680|676|689.04|685.04|689.23|685.23|678.52|674.52|840
1613374500000|2021-02-15 07:35:00|689.02|685.02|689.66|685.66|690.31|686.31|684.6|680.6|908
1613374800000|2021-02-15 07:40:00|689.56|685.56|689.28|685.28|691.15|687.15|685.95|681.95|870
1613375100000|2021-02-15 07:45:00|689.29|685.29|681.76|677.76|690.84|686.84|681.22|677.22|855
1613375400000|2021-02-15 07:50:00|681.74|677.74|685.33|681.33|685.41|681.41|681.74|677.74|748
1613375700000|2021-02-15 07:55:00|685.35|681.35|683.5|679.5|685.4|681.4|682.56|678.56|778
1613376000000|2021-02-15 08:00:00|683.51|679.51|682.58|678.58|691.43|687.43|681.73|677.73|946
1613376300000|2021-02-15 08:05:00|682.57|678.57|675.09|671.09|683.11|679.11|672.75|668.75|938
1613376600000|2021-02-15 08:10:00|675.02|671.02|681.43|677.43|682.67|678.67|675.01|671.01|852
1613376900000|2021-02-15 08:15:00|681.47|677.47|687.21|683.21|688.96|684.96|681.38|677.38|900
1613377200000|2021-02-15 08:20:00|687.22|683.22|688.32|684.32|690.86|686.86|686.54|682.54|860
1613377500000|2021-02-15 08:25:00|688.31|684.31|689.48|685.48|692.33|688.33|687.45|683.45|828
1613377800000|2021-02-15 08:30:00|689.54|685.54|693.49|689.49|693.68|689.68|688.79|684.79|738
1613378100000|2021-02-15 08:35:00|693.48|689.48|690.53|686.53|694.62|690.62|689.63|685.63|796
1613378400000|2021-02-15 08:40:00|690.54|686.54|689.56|685.56|694.81|690.81|689.37|685.37|903
1613378700000|2021-02-15 08:45:00|689.54|685.54|688.33|684.33|689.81|685.81|687.19|683.19|671
1613379000000|2021-02-15 08:50:00|688.34|684.34|694.5|690.5|694.5|690.5|688.16|684.16|738
1613379300000|2021-02-15 08:55:00|694.57|690.57|692.8|688.8|696.4|692.4|692.05|688.05|847
1613379600000|2021-02-15 09:00:00|692.85|688.85|691.87|687.87|692.85|688.85|689.31|685.31|851
1613379900000|2021-02-15 09:05:00|691.84|687.84|695.44|691.44|695.98|691.98|691.76|687.76|793
1613380200000|2021-02-15 09:10:00|695.39|691.39|696.97|692.97|698.02|694.02|693.77|689.77|783
1613380500000|2021-02-15 09:15:00|696.96|692.96|694.11|690.11|697.07|693.07|693.6|689.6|871
1613380800000|2021-02-15 09:20:00|694.05|690.05|692.51|688.51|694.2|690.2|689.03|685.03|836
1613381100000|2021-02-15 09:25:00|692.52|688.52|689.03|685.03|693.29|689.29|688.64|684.64|795
1613381400000|2021-02-15 09:30:00|688.92|684.92|687.28|683.28|689.29|685.29|684.9|680.9|759
1613381700000|2021-02-15 09:35:00|687.31|683.31|680.18|676.18|693.55|689.55|680.18|676.18|928
1613382000000|2021-02-15 09:40:00|680.21|676.21|690.37|686.37|693.2|689.2|680.21|676.21|951
1613382300000|2021-02-15 09:45:00|690.36|686.36|689.2|685.2|692.4|688.4|688.73|684.73|911
1613382600000|2021-02-15 09:50:00|689.34|685.34|692.78|688.78|694.03|690.03|689.34|685.34|835
1613382900000|2021-02-15 09:55:00|692.79|688.79|695.49|691.49|698.79|694.79|692.79|688.79|831
1613383200000|2021-02-15 10:00:00|695.5|691.5|697.03|693.03|699.71|695.71|695.47|691.47|887
1613383500000|2021-02-15 10:05:00|697.02|693.02|694.93|690.93|697.53|693.53|694.7|690.7|844
1613383800000|2021-02-15 10:10:00|694.9|690.9|693.36|689.36|695.19|691.19|691.85|687.85|798
1613384100000|2021-02-15 10:15:00|693.26|689.26|693.82|689.82|694.82|690.82|692.27|688.27|861
1613384400000|2021-02-15 10:20:00|693.73|689.73|697.48|693.48|698.6|694.6|693.56|689.56|787
1613384700000|2021-02-15 10:25:00|697.41|693.41|705.16|701.16|706.97|702.97|697.1|693.1|866
1613385000000|2021-02-15 10:30:00|705.15|701.15|707.49|703.49|707.51|703.51|702.26|698.26|854
1613385300000|2021-02-15 10:35:00|707.41|703.41|704.61|700.61|707.47|703.47|703.43|699.43|845
1613385600000|2021-02-15 10:40:00|704.6|700.6|704|700|704.92|700.92|703|699|801
1613385900000|2021-02-15 10:45:00|704.06|700.06|708.92|704.92|712.94|708.94|703.85|699.85|886
1613386200000|2021-02-15 10:50:00|708.89|704.89|720.28|716.28|720.47|716.47|708.89|704.89|907
1613386500000|2021-02-15 10:55:00|720.24|716.24|726.45|722.45|727.35|723.35|720.17|716.17|970
1613386800000|2021-02-15 11:00:00|726.57|722.57|721.47|717.47|726.65|722.65|720.88|716.88|928
1613387100000|2021-02-15 11:05:00|721.53|717.53|722.92|718.92|722.96|718.96|718.99|714.99|871
1613387400000|2021-02-15 11:10:00|722.54|718.54|737.11|733.11|737.16|733.16|722.54|718.54|902
1613387700000|2021-02-15 11:15:00|737.06|733.06|729.29|725.29|737.52|733.52|729.16|725.16|954
1613388000000|2021-02-15 11:20:00|729.24|725.24|732.83|728.83|733.45|729.45|728.41|724.41|895
1613388300000|2021-02-15 11:25:00|732.64|728.64|730.24|726.24|734.25|730.25|729.78|725.78|1025
1613388600000|2021-02-15 11:30:00|730.27|726.27|725.47|721.47|730.78|726.78|723.98|719.98|926
1613388900000|2021-02-15 11:35:00|725.5|721.5|724.16|720.16|728.32|724.32|723.64|719.64|817
1613389200000|2021-02-15 11:40:00|724.15|720.15|725.26|721.26|725.77|721.77|722.95|718.95|814
1613389500000|2021-02-15 11:45:00|725.25|721.25|728.86|724.86|730.49|726.49|724.46|720.46|818
1613389800000|2021-02-15 11:50:00|728.85|724.85|728.04|724.04|730.45|726.45|728.04|724.04|781
1613390100000|2021-02-15 11:55:00|728.02|724.02|720.88|716.88|728.02|724.02|719.59|715.59|807
1613390400000|2021-02-15 12:00:00|720.99|716.99|720.5|716.5|722.42|718.42|718.29|714.29|846
1613390700000|2021-02-15 12:05:00|720.52|716.52|723.06|719.06|723.3|719.3|720.52|716.52|748
1613391000000|2021-02-15 12:10:00|723.05|719.05|715.87|711.87|723.66|719.66|714.66|710.66|787
1613391300000|2021-02-15 12:15:00|715.92|711.92|712.93|708.93|717.75|713.75|709.86|705.86|889
1613391600000|2021-02-15 12:20:00|712.92|708.92|714.16|710.16|716.26|712.26|712.87|708.87|807
1613391900000|2021-02-15 12:25:00|714.19|710.19|718.73|714.73|720.3|716.3|714.19|710.19|792
1613392200000|2021-02-15 12:30:00|718.72|714.72|712.7|708.7|719.03|715.03|711.88|707.88|858
1613392500000|2021-02-15 12:35:00|712.65|708.65|714.42|710.42|715.11|711.11|711.82|707.82|727
1613392800000|2021-02-15 12:40:00|714.41|710.41|719.18|715.18|719.4|715.4|714.34|710.34|736
1613393100000|2021-02-15 12:45:00|719.21|715.21|726.68|722.68|727.96|723.96|718.62|714.62|801
1613393400000|2021-02-15 12:50:00|726.66|722.66|729.53|725.53|731.36|727.36|726.28|722.28|897
1613393700000|2021-02-15 12:55:00|729.54|725.54|729.76|725.76|731.58|727.58|729.07|725.07|860
1613394000000|2021-02-15 13:00:00|729.73|725.73|729.94|725.94|731.03|727.03|726.66|722.66|885
1613394300000|2021-02-15 13:05:00|729.92|725.92|727|723|730.27|726.27|726.57|722.57|744
1613394600000|2021-02-15 13:10:00|727.01|723.01|728.12|724.12|728.12|724.12|723.13|719.13|762
1613394900000|2021-02-15 13:15:00|728.1|724.1|727.04|723.04|728.12|724.12|726.26|722.26|788
1613395200000|2021-02-15 13:20:00|727.03|723.03|723.72|719.72|727.13|723.13|723.29|719.29|643
1613395500000|2021-02-15 13:25:00|723.76|719.76|720.78|716.78|723.76|719.76|718.6|714.6|746
1613395800000|2021-02-15 13:30:00|720.94|716.94|717.06|713.06|721.15|717.15|715.16|711.16|759
1613396100000|2021-02-15 13:35:00|717.05|713.05|718.18|714.18|719.53|715.53|712.8|708.8|877
1613396400000|2021-02-15 13:40:00|718.19|714.19|725.88|721.88|726.47|722.47|718.19|714.19|731
1613396700000|2021-02-15 13:45:00|725.87|721.87|725.18|721.18|726.43|722.43|721.88|717.88|846
1613397000000|2021-02-15 13:50:00|725.21|721.21|721.74|717.74|726.34|722.34|721.48|717.48|794
1613397300000|2021-02-15 13:55:00|721.73|717.73|721.27|717.27|722.42|718.42|720.34|716.34|733
1613397600000|2021-02-15 14:00:00|721.09|717.09|720.5|716.5|725.6|721.6|720.5|716.5|778
1613397900000|2021-02-15 14:05:00|720.46|716.46|722.72|718.72|722.88|718.88|720.26|716.26|793
1613398200000|2021-02-15 14:10:00|722.75|718.75|718.45|714.45|722.89|718.89|718.45|714.45|713
1613398500000|2021-02-15 14:15:00|718.46|714.46|717.01|713.01|720.13|716.13|716.44|712.44|817
1613398800000|2021-02-15 14:20:00|717.14|713.14|723.2|719.2|723.32|719.32|717.09|713.09|743
1613399100000|2021-02-15 14:25:00|723.21|719.21|724.54|720.54|724.91|720.91|720.29|716.29|882
1613399400000|2021-02-15 14:30:00|724.6|720.6|722.7|718.7|727.62|723.62|722.7|718.7|807
1613399700000|2021-02-15 14:35:00|722.71|718.71|720.59|716.59|725.67|721.67|719.37|715.37|931
1613400000000|2021-02-15 14:40:00|720.58|716.58|717.33|713.33|721.54|717.54|715.27|711.27|922
1613400300000|2021-02-15 14:45:00|717.35|713.35|718.07|714.07|720.04|716.04|717.35|713.35|793
1613400600000|2021-02-15 14:50:00|718.04|714.04|716.04|712.04|718.07|714.07|715.85|711.85|755
1613400900000|2021-02-15 14:55:00|716.1|712.1|704.49|700.49|716.1|712.1|703.98|699.98|867
1613401200000|2021-02-15 15:00:00|704.48|700.48|711.92|707.92|714.56|710.56|704.35|700.35|878
1613401500000|2021-02-15 15:05:00|711.9|707.9|714.89|710.89|715.26|711.26|711.34|707.34|888
1613401800000|2021-02-15 15:10:00|714.88|710.88|717.14|713.14|717.59|713.59|714.06|710.06|781
1613402100000|2021-02-15 15:15:00|717.24|713.24|720.19|716.19|720.7|716.7|714.45|710.45|758
1613402400000|2021-02-15 15:20:00|720.18|716.18|722.49|718.49|723|719|718.54|714.54|860
1613402700000|2021-02-15 15:25:00|722.39|718.39|726.49|722.49|726.69|722.69|722.39|718.39|822
1613403000000|2021-02-15 15:30:00|726.48|722.48|726.19|722.19|726.51|722.51|722.91|718.91|781
1613403300000|2021-02-15 15:35:00|726.21|722.21|724.67|720.67|726.93|722.93|724.45|720.45|838
1613403600000|2021-02-15 15:40:00|724.69|720.69|731.09|727.09|731.33|727.33|723.99|719.99|739
1613403900000|2021-02-15 15:45:00|731.19|727.19|727.97|723.97|733.03|729.03|726.61|722.61|856
1613404200000|2021-02-15 15:50:00|727.98|723.98|734.6|730.6|734.6|730.6|726.72|722.72|735
1613404500000|2021-02-15 15:55:00|734.68|730.68|740.82|736.82|740.83|736.83|734.02|730.02|909
1613404800000|2021-02-15 16:00:00|740.72|736.72|745.39|741.39|747|743|736.43|732.43|1021
1613405100000|2021-02-15 16:05:00|745.36|741.36|759.75|755.75|762.27|758.27|743.91|739.91|1047
1613405400000|2021-02-15 16:10:00|759.78|755.78|768.7|764.7|769.16|765.16|757.34|753.34|1025
1613405700000|2021-02-15 16:15:00|768.74|764.74|761.47|757.47|774.67|770.67|760.21|756.21|1099
1613406000000|2021-02-15 16:20:00|761.46|757.46|762.64|758.64|767.95|763.95|759.45|755.45|987
1613406300000|2021-02-15 16:25:00|762.61|758.61|756.83|752.83|762.92|758.92|755.28|751.28|939
1613406600000|2021-02-15 16:30:00|756.61|752.61|753.21|749.21|761.79|757.79|751.47|747.47|910
1613406900000|2021-02-15 16:35:00|753.61|749.61|748.97|744.97|755.08|751.08|748.97|744.97|946
1613407200000|2021-02-15 16:40:00|748.98|744.98|757.04|753.04|758.34|754.34|746.95|742.95|950
1613407500000|2021-02-15 16:45:00|757.11|753.11|753.05|749.05|758.89|754.89|752.95|748.95|907
1613407800000|2021-02-15 16:50:00|753.08|749.08|756.25|752.25|758.65|754.65|753.02|749.02|834
1613408100000|2021-02-15 16:55:00|756.27|752.27|764.29|760.29|766.86|762.86|753.92|749.92|811
1613408400000|2021-02-15 17:00:00|764.23|760.23|761.6|757.6|767.64|763.64|759.27|755.27|991
1613408700000|2021-02-15 17:05:00|761.78|757.78|756.69|752.69|761.82|757.82|754.83|750.83|851
1613409000000|2021-02-15 17:10:00|756.7|752.7|751.55|747.55|758.38|754.38|750.08|746.08|773
1613409300000|2021-02-15 17:15:00|751.53|747.53|756.69|752.69|757.97|753.97|749.74|745.74|845
1613409600000|2021-02-15 17:20:00|756.68|752.68|757.27|753.27|760.36|756.36|756.32|752.32|836
1613409900000|2021-02-15 17:25:00|757.28|753.28|756.63|752.63|758.6|754.6|754.98|750.98|844
1613410200000|2021-02-15 17:30:00|756.59|752.59|763.36|759.36|766.12|762.12|756.59|752.59|863
1613410500000|2021-02-15 17:35:00|763.24|759.24|759.14|755.14|767.06|763.06|758.87|754.87|914
1613410800000|2021-02-15 17:40:00|759.05|755.05|754.74|750.74|759.05|755.05|753.7|749.7|852
1613411100000|2021-02-15 17:45:00|754.84|750.84|751.05|747.05|757.12|753.12|751.05|747.05|810
1613411400000|2021-02-15 17:50:00|751.32|747.32|754.75|750.75|754.85|750.85|751.1|747.1|862
1613411700000|2021-02-15 17:55:00|754.81|750.81|757.69|753.69|757.69|753.69|754.44|750.44|734
1613412000000|2021-02-15 18:00:00|757.7|753.7|757.02|753.02|761.71|757.71|755.96|751.96|923
1613412300000|2021-02-15 18:05:00|757.01|753.01|757.12|753.12|757.85|753.85|754.7|750.7|772
1613412600000|2021-02-15 18:10:00|757.11|753.11|754.48|750.48|758.9|754.9|754.2|750.2|732
1613412900000|2021-02-15 18:15:00|754.51|750.51|756.73|752.73|760.01|756.01|754.42|750.42|780
1613413200000|2021-02-15 18:20:00|756.72|752.72|753.4|749.4|757.29|753.29|753.03|749.03|786
1613413500000|2021-02-15 18:25:00|753.39|749.39|746.54|742.54|753.55|749.55|745.83|741.83|874
1613413800000|2021-02-15 18:30:00|746.57|742.57|747.55|743.55|753.89|749.89|746.52|742.52|979
1613414100000|2021-02-15 18:35:00|747.53|743.53|749.52|745.52|749.85|745.85|747.47|743.47|803
1613414400000|2021-02-15 18:40:00|749.45|745.45|747.98|743.98|750.26|746.26|747.93|743.93|751
1613414700000|2021-02-15 18:45:00|747.99|743.99|748.51|744.51|751.63|747.63|747.81|743.81|796
1613415000000|2021-02-15 18:50:00|748.52|744.52|748.7|744.7|749.68|745.68|748.22|744.22|644
1613415300000|2021-02-15 18:55:00|748.69|744.69|739.06|735.06|749.88|745.88|739.06|735.06|913
1613415600000|2021-02-15 19:00:00|738.99|734.99|750.39|746.39|751.78|747.78|738.98|734.98|901
1613415900000|2021-02-15 19:05:00|750.4|746.4|754.47|750.47|755.21|751.21|750.3|746.3|796
1613416200000|2021-02-15 19:10:00|754.46|750.46|752.87|748.87|755.77|751.77|752.57|748.57|804
1613416500000|2021-02-15 19:15:00|752.85|748.85|753.45|749.45|756.49|752.49|752.85|748.85|734
1613416800000|2021-02-15 19:20:00|753.41|749.41|747.26|743.26|754.6|750.6|747.26|743.26|841
1613417100000|2021-02-15 19:25:00|747.18|743.18|747.68|743.68|749.89|745.89|745.33|741.33|871
1613417400000|2021-02-15 19:30:00|747.77|743.77|747.92|743.92|751.94|747.94|747.1|743.1|705
1613417700000|2021-02-15 19:35:00|747.96|743.96|748.96|744.96|748.96|744.96|744.93|740.93|797
1613418000000|2021-02-15 19:40:00|748.89|744.89|751.33|747.33|754.66|750.66|748.89|744.89|834
1613418300000|2021-02-15 19:45:00|751.29|747.29|749.84|745.84|754.15|750.15|749.24|745.24|771
1613418600000|2021-02-15 19:50:00|749.85|745.85|752.81|748.81|756.29|752.29|749.28|745.28|806
1613418900000|2021-02-15 19:55:00|752.82|748.82|754.4|750.4|756.09|752.09|752.16|748.16|762
1613419200000|2021-02-15 20:00:00|754.42|750.42|751.65|747.65|757.96|753.96|751.64|747.64|788
1613419500000|2021-02-15 20:05:00|751.64|747.64|751.48|747.48|753.01|749.01|750.3|746.3|806
1613419800000|2021-02-15 20:10:00|751.49|747.49|747.32|743.32|751.74|747.74|745.01|741.01|889
1613420100000|2021-02-15 20:15:00|747.24|743.24|752.7|748.7|752.71|748.71|747.19|743.19|803
1613420400000|2021-02-15 20:20:00|752.73|748.73|755.13|751.13|755.13|751.13|752.65|748.65|821
1613420700000|2021-02-15 20:25:00|755.2|751.2|754.91|750.91|755.99|751.99|753.95|749.95|806
1613421000000|2021-02-15 20:30:00|755.01|751.01|749.7|745.7|756.05|752.05|749.69|745.69|777
1613421300000|2021-02-15 20:35:00|749.71|745.71|751.28|747.28|753.66|749.66|749.71|745.71|779
1613421600000|2021-02-15 20:40:00|751.29|747.29|751.34|747.34|753.09|749.09|750.7|746.7|734
1613421900000|2021-02-15 20:45:00|751.4|747.4|751.56|747.56|754.23|750.23|751.3|747.3|673
1613422200000|2021-02-15 20:50:00|751.55|747.55|748.53|744.53|751.56|747.56|746.7|742.7|847
1613422500000|2021-02-15 20:55:00|748.54|744.54|748.08|744.08|750.52|746.52|747.82|743.82|833
1613422800000|2021-02-15 21:00:00|748.1|744.1|754.76|750.76|755.44|751.44|748.1|744.1|736
1613423100000|2021-02-15 21:05:00|754.74|750.74|753.9|749.9|756.17|752.17|753.84|749.84|663
1613423400000|2021-02-15 21:10:00|753.89|749.89|749.88|745.88|753.89|749.89|749.35|745.35|693
1613423700000|2021-02-15 21:15:00|749.87|745.87|741.83|737.83|750.68|746.68|740.36|736.36|891
1613424000000|2021-02-15 21:20:00|741.79|737.79|740.32|736.32|746.17|742.17|738.36|734.36|949
1613424300000|2021-02-15 21:25:00|740.3|736.3|728.56|724.56|741.44|737.44|728.56|724.56|972
1613424600000|2021-02-15 21:30:00|728.71|724.71|735.39|731.39|735.39|731.39|728.03|724.03|912
1613424900000|2021-02-15 21:35:00|735.31|731.31|736.99|732.99|738.14|734.14|734.51|730.51|853
1613425200000|2021-02-15 21:40:00|737|733|730.88|726.88|738.64|734.64|729.46|725.46|862
1613425500000|2021-02-15 21:45:00|730.86|726.86|722.91|718.91|732.89|728.89|718.94|714.94|893
1613425800000|2021-02-15 21:50:00|722.83|718.83|717.99|713.99|725.88|721.88|717.49|713.49|919
1613426100000|2021-02-15 21:55:00|717.81|713.81|712.35|708.35|721.21|717.21|711.95|707.95|957
1613426400000|2021-02-15 22:00:00|712.34|708.34|706.93|702.93|716.24|712.24|706.8|702.8|998
1613426700000|2021-02-15 22:05:00|706.89|702.89|699.67|695.67|706.89|702.89|684.4|680.4|1036
1613427000000|2021-02-15 22:10:00|699.82|695.82|719.01|715.01|719.16|715.16|697.77|693.77|883
1613427300000|2021-02-15 22:15:00|719.22|715.22|721.17|717.17|726.14|722.14|718.98|714.98|707
1613427600000|2021-02-15 22:20:00|721.14|717.14|720.81|716.81|724.46|720.46|716.35|712.35|728
1613427900000|2021-02-15 22:25:00|720.85|716.85|713.83|709.83|720.85|716.85|713.71|709.71|702
1613428200000|2021-02-15 22:30:00|713.86|709.86|721.37|717.37|721.81|717.81|713.86|709.86|605
1613428500000|2021-02-15 22:35:00|721.38|717.38|722.24|718.24|726.51|722.51|721.38|717.38|596
1613428800000|2021-02-15 22:40:00|722.01|718.01|725.13|721.13|727.5|723.5|721.14|717.14|741
1613429100000|2021-02-15 22:45:00|725.19|721.19|733.21|729.21|734.17|730.17|724.07|720.07|933
1613429400000|2021-02-15 22:50:00|733.2|729.2|728.66|724.66|733.91|729.91|727.78|723.78|914
1613429700000|2021-02-15 22:55:00|728.6|724.6|731.05|727.05|731.36|727.36|728.05|724.05|738
1613430000000|2021-02-15 23:00:00|731.07|727.07|729.01|725.01|731.08|727.08|728.96|724.96|628
1613430300000|2021-02-15 23:05:00|729|725|734.86|730.86|735.6|731.6|729|725|809
1613430600000|2021-02-15 23:10:00|734.83|730.83|732.35|728.35|735.14|731.14|730.36|726.36|877
1613430900000|2021-02-15 23:15:00|732.34|728.34|730.48|726.48|732.83|728.83|729.25|725.25|893
1613431200000|2021-02-15 23:20:00|730.45|726.45|727.68|723.68|730.89|726.89|727.38|723.38|868
1613431500000|2021-02-15 23:25:00|727.85|723.85|725.36|721.36|727.93|723.93|723.81|719.81|1029
1613431800000|2021-02-15 23:30:00|725.33|721.33|719.52|715.52|725.51|721.51|713.71|709.71|1030
1613432100000|2021-02-15 23:35:00|719.53|715.53|718.18|714.18|724.41|720.41|717.26|713.26|920
1613432400000|2021-02-15 23:40:00|718.16|714.16|713.89|709.89|718.18|714.18|710.36|706.36|983
1613432700000|2021-02-15 23:45:00|713.87|709.87|704.93|700.93|714.01|710.01|704.77|700.77|987
1613433000000|2021-02-15 23:50:00|705.58|701.58|711.57|707.57|712.34|708.34|705.1|701.1|939
1613433300000|2021-02-15 23:55:00|711.59|707.59|717.41|713.41|718.78|714.78|710.21|706.21|945
1613433600000|2021-02-16 00:00:00|717.18|713.18|720.56|716.56|720.95|716.95|713.87|709.87|992
1613433900000|2021-02-16 00:05:00|720.53|716.53|710.32|706.32|723.03|719.03|709.58|705.58|891
1613434200000|2021-02-16 00:10:00|710.43|706.43|709.91|705.91|714.32|710.32|700.23|696.23|976
1613434500000|2021-02-16 00:15:00|709.58|705.58|715.04|711.04|716.09|712.09|709.58|705.58|954
1613434800000|2021-02-16 00:20:00|714.96|710.96|705.11|701.11|716.73|712.73|700.69|696.69|921
1613435100000|2021-02-16 00:25:00|705.1|701.1|706.97|702.97|711.65|707.65|704.46|700.46|909
1613435400000|2021-02-16 00:30:00|706.94|702.94|695.36|691.36|707.35|703.35|695.36|691.36|996
1613435700000|2021-02-16 00:35:00|695.34|691.34|702.95|698.95|703.35|699.35|691.02|687.02|1007
1613436000000|2021-02-16 00:40:00|702.92|698.92|710.43|706.43|712.19|708.19|701.59|697.59|961
1613436300000|2021-02-16 00:45:00|710.53|706.53|717.06|713.06|717.4|713.4|710.53|706.53|971
1613436600000|2021-02-16 00:50:00|717.07|713.07|715.66|711.66|720.23|716.23|715.15|711.15|888
1613436900000|2021-02-16 00:55:00|715.7|711.7|716.72|712.72|717.91|713.91|712.85|708.85|917
1613437200000|2021-02-16 01:00:00|716.69|712.69|718.95|714.95|719.24|715.24|716.43|712.43|831
1613437500000|2021-02-16 01:05:00|718.7|714.7|714.73|710.73|719.5|715.5|714.21|710.21|861
1613437800000|2021-02-16 01:10:00|714.78|710.78|714.99|710.99|715.31|711.31|711.93|707.93|737
1613438100000|2021-02-16 01:15:00|714.98|710.98|722.14|718.14|722.52|718.52|714|710|858
1613438400000|2021-02-16 01:20:00|722.19|718.19|728.6|724.6|730.52|726.52|721.94|717.94|891
1613438700000|2021-02-16 01:25:00|728.73|724.73|731.74|727.74|733.7|729.7|727.17|723.17|944
1613439000000|2021-02-16 01:30:00|731.57|727.57|731.6|727.6|732.74|728.74|728.02|724.02|863
1613439300000|2021-02-16 01:35:00|731.66|727.66|728.82|724.82|731.66|727.66|727.96|723.96|853
1613439600000|2021-02-16 01:40:00|728.78|724.78|730.47|726.47|731.53|727.53|726.99|722.99|895
1613439900000|2021-02-16 01:45:00|730.43|726.43|727.87|723.87|730.59|726.59|726.28|722.28|801
1613440200000|2021-02-16 01:50:00|727.92|723.92|726.7|722.7|728.31|724.31|725.36|721.36|770
1613440500000|2021-02-16 01:55:00|726.71|722.71|729.36|725.36|730.51|726.51|726.45|722.45|657
1613440800000|2021-02-16 02:00:00|729.01|725.01|729.08|725.08|730.18|726.18|726.57|722.57|712
1613441100000|2021-02-16 02:05:00|729.07|725.07|734.13|730.13|734.87|730.87|728.95|724.95|672
1613441400000|2021-02-16 02:10:00|734.14|730.14|736.95|732.95|738.85|734.85|734.01|730.01|794
1613441700000|2021-02-16 02:15:00|736.91|732.91|736.07|732.07|738.26|734.26|734.31|730.31|740
1613442000000|2021-02-16 02:20:00|736.06|732.06|744.41|740.41|745.33|741.33|735.78|731.78|779
1613442300000|2021-02-16 02:25:00|744.43|740.43|743.23|739.23|746.91|742.91|742.38|738.38|794
1613442600000|2021-02-16 02:30:00|743.27|739.27|739.53|735.53|744.11|740.11|739.53|735.53|622
1613442900000|2021-02-16 02:35:00|739.44|735.44|737.1|733.1|740.36|736.36|736.87|732.87|715
1613443200000|2021-02-16 02:40:00|737.11|733.11|736.27|732.27|737.41|733.41|734.86|730.86|648
1613443500000|2021-02-16 02:45:00|736.26|732.26|735.52|731.52|736.27|732.27|734.85|730.85|631
1613443800000|2021-02-16 02:50:00|735.55|731.55|731.1|727.1|736.02|732.02|730.84|726.84|711
1613444100000|2021-02-16 02:55:00|731.11|727.11|730.29|726.29|731.93|727.93|729.41|725.41|687
1613444400000|2021-02-16 03:00:00|730.3|726.3|727.28|723.28|730.53|726.53|727.06|723.06|576
1613444700000|2021-02-16 03:05:00|727.49|723.49|728.87|724.87|729.93|725.93|727.39|723.39|687
1613445000000|2021-02-16 03:10:00|728.86|724.86|730.98|726.98|734.18|730.18|728.57|724.57|780
1613445300000|2021-02-16 03:15:00|731.03|727.03|740.4|736.4|740.4|736.4|731.03|727.03|913
1613445600000|2021-02-16 03:20:00|740.28|736.28|738.36|734.36|742.17|738.17|736.48|732.48|866
1613445900000|2021-02-16 03:25:00|738.3|734.3|738.6|734.6|739.47|735.47|735.95|731.95|820
1613446200000|2021-02-16 03:30:00|738.61|734.61|741.27|737.27|742.47|738.47|738.28|734.28|765
1613446500000|2021-02-16 03:35:00|741.25|737.25|735.79|731.79|742.08|738.08|735.64|731.64|841
1613446800000|2021-02-16 03:40:00|735.76|731.76|730.66|726.66|735.77|731.77|729.55|725.55|842
1613447100000|2021-02-16 03:45:00|730.6|726.6|732.36|728.36|732.38|728.38|726.95|722.95|891
1613447400000|2021-02-16 03:50:00|732.38|728.38|733.44|729.44|734.12|730.12|732.21|728.21|715
1613447700000|2021-02-16 03:55:00|733.02|729.02|736.38|732.38|737.07|733.07|731.05|727.05|771
1613448000000|2021-02-16 04:00:00|736.39|732.39|730.59|726.59|736.42|732.42|729.85|725.85|913
1613448300000|2021-02-16 04:05:00|730.57|726.57|729.82|725.82|730.58|726.58|727.24|723.24|789
1613448600000|2021-02-16 04:10:00|729.81|725.81|730.19|726.19|731.44|727.44|728.37|724.37|823
1613448900000|2021-02-16 04:15:00|730.59|726.59|728.16|724.16|733.03|729.03|727.84|723.84|977
1613449200000|2021-02-16 04:20:00|728.1|724.1|722.12|718.12|729.51|725.51|718.97|714.97|1013
1613449500000|2021-02-16 04:25:00|722.09|718.09|722.4|718.4|724.21|720.21|720.31|716.31|927
1613449800000|2021-02-16 04:30:00|722.34|718.34|727.38|723.38|729.16|725.16|722.3|718.3|891
1613450100000|2021-02-16 04:35:00|727.39|723.39|727.74|723.74|728.25|724.25|724.51|720.51|855
1613450400000|2021-02-16 04:40:00|727.77|723.77|725.45|721.45|729.72|725.72|725.33|721.33|861
1613450700000|2021-02-16 04:45:00|725.41|721.41|723.06|719.06|725.94|721.94|722.04|718.04|943
1613451000000|2021-02-16 04:50:00|723.05|719.05|722.69|718.69|724.92|720.92|719.88|715.88|899
1613451300000|2021-02-16 04:55:00|722.74|718.74|724.87|720.87|726.08|722.08|722.74|718.74|743
1613451600000|2021-02-16 05:00:00|724.92|720.92|722.63|718.63|725.14|721.14|721.91|717.91|734
1613451900000|2021-02-16 05:05:00|722.69|718.69|719.48|715.48|723.83|719.83|716.75|712.75|878
1613452200000|2021-02-16 05:10:00|719.46|715.46|722.77|718.77|723.49|719.49|719.04|715.04|794
1613452500000|2021-02-16 05:15:00|722.79|718.79|724.05|720.05|724.85|720.85|721.07|717.07|794
1613452800000|2021-02-16 05:20:00|724.06|720.06|725.04|721.04|726.62|722.62|723.6|719.6|785
1613453100000|2021-02-16 05:25:00|725.02|721.02|725.6|721.6|726.66|722.66|724.14|720.14|757
1613453400000|2021-02-16 05:30:00|725.62|721.62|720.3|716.3|726.14|722.14|718.69|714.69|862
1613453700000|2021-02-16 05:35:00|720.4|716.4|719.06|715.06|721.88|717.88|718.69|714.69|824
1613454000000|2021-02-16 05:40:00|719.08|715.08|719.69|715.69|720.58|716.58|718.79|714.79|811
1613454300000|2021-02-16 05:45:00|719.71|715.71|721.05|717.05|723.78|719.78|718.63|714.63|853
1613454600000|2021-02-16 05:50:00|721.14|717.14|720.16|716.16|722.28|718.28|720.16|716.16|764
1613454900000|2021-02-16 05:55:00|720.04|716.04|720.71|716.71|721.42|717.42|719.27|715.27|785
1613455200000|2021-02-16 06:00:00|720.74|716.74|722.75|718.75|724.51|720.51|720.28|716.28|784
1613455500000|2021-02-16 06:05:00|722.78|718.78|717.7|713.7|722.82|718.82|717.7|713.7|820
1613455800000|2021-02-16 06:10:00|717.71|713.71|720.46|716.46|721.34|717.34|717.71|713.71|786
1613456100000|2021-02-16 06:15:00|720.43|716.43|712.96|708.96|720.49|716.49|712.7|708.7|811
1613456400000|2021-02-16 06:20:00|713.04|709.04|709.47|705.47|713.65|709.65|705.05|701.05|981
1613456700000|2021-02-16 06:25:00|709.45|705.45|711.64|707.64|712.77|708.77|705.67|701.67|993
1613457000000|2021-02-16 06:30:00|711.58|707.58|716.9|712.9|718.09|714.09|710.9|706.9|870
1613457300000|2021-02-16 06:35:00|716.99|712.99|718.32|714.32|718.69|714.69|716.47|712.47|827
1613457600000|2021-02-16 06:40:00|718.42|714.42|717.72|713.72|720.24|716.24|716.34|712.34|816
1613457900000|2021-02-16 06:45:00|717.77|713.77|719.71|715.71|719.83|715.83|717.5|713.5|840
1613458200000|2021-02-16 06:50:00|719.69|715.69|715.91|711.91|719.8|715.8|715.5|711.5|764
1613458500000|2021-02-16 06:55:00|715.9|711.9|716.99|712.99|717.05|713.05|714.99|710.99|757
1613458800000|2021-02-16 07:00:00|717|713|719.54|715.54|720.63|716.63|712.31|708.31|922
1613459100000|2021-02-16 07:05:00|719.55|715.55|719.03|715.03|719.77|715.77|718.66|714.66|790
1613459400000|2021-02-16 07:10:00|719.02|715.02|721.87|717.87|726.19|722.19|718.99|714.99|750
1613459700000|2021-02-16 07:15:00|721.89|717.89|720.16|716.16|721.89|717.89|718.97|714.97|804
1613460000000|2021-02-16 07:20:00|720.15|716.15|715.39|711.39|720.16|716.16|715.35|711.35|784
1613460300000|2021-02-16 07:25:00|715.42|711.42|715.47|711.47|716.24|712.24|713.17|709.17|832
1613460600000|2021-02-16 07:30:00|715.46|711.46|720.3|716.3|720.78|716.78|713.75|709.75|919
1613460900000|2021-02-16 07:35:00|720.25|716.25|720.87|716.87|722.89|718.89|719.51|715.51|794
1613461200000|2021-02-16 07:40:00|720.85|716.85|721.85|717.85|722.87|718.87|720.07|716.07|840
1613461500000|2021-02-16 07:45:00|721.86|717.86|722.34|718.34|723.02|719.02|720.43|716.43|876
1613461800000|2021-02-16 07:50:00|722.35|718.35|725.12|721.12|725.16|721.16|721.98|717.98|781
1613462100000|2021-02-16 07:55:00|725.05|721.05|725.06|721.06|726.12|722.12|724.01|720.01|811
1613462400000|2021-02-16 08:00:00|725.07|721.07|723.05|719.05|726.02|722.02|721.59|717.59|836
1613462700000|2021-02-16 08:05:00|723.01|719.01|720.27|716.27|723.01|719.01|719.04|715.04|850
1613463000000|2021-02-16 08:10:00|720.31|716.31|717.3|713.3|720.37|716.37|715.88|711.88|770
1613463300000|2021-02-16 08:15:00|717.35|713.35|716.08|712.08|718.79|714.79|714.83|710.83|853
1613463600000|2021-02-16 08:20:00|716.04|712.04|714.39|710.39|716.6|712.6|713.6|709.6|749
1613463900000|2021-02-16 08:25:00|714.4|710.4|717.97|713.97|719.57|715.57|714.36|710.36|810
1613464200000|2021-02-16 08:30:00|718.05|714.05|715.83|711.83|718.3|714.3|715.23|711.23|762
1613464500000|2021-02-16 08:35:00|715.84|711.84|720.25|716.25|721.39|717.39|714.32|710.32|807
1613464800000|2021-02-16 08:40:00|720.24|716.24|719.28|715.28|720.77|716.77|718.27|714.27|775
1613465100000|2021-02-16 08:45:00|719.21|715.21|719.21|715.21|719.74|715.74|717.24|713.24|733
1613465400000|2021-02-16 08:50:00|719.2|715.2|718.16|714.16|719.21|715.21|717.22|713.22|670
1613465700000|2021-02-16 08:55:00|718.14|714.14|722.35|718.35|722.45|718.45|717.07|713.07|801
1613466000000|2021-02-16 09:00:00|722.36|718.36|718.64|714.64|722.39|718.39|718.56|714.56|685
1613466300000|2021-02-16 09:05:00|718.67|714.67|719.99|715.99|720.01|716.01|718.05|714.05|746
1613466600000|2021-02-16 09:10:00|720.02|716.02|718.35|714.35|721.63|717.63|716.97|712.97|749
1613466900000|2021-02-16 09:15:00|718.32|714.32|717.59|713.59|718.97|714.97|717.44|713.44|724
1613467200000|2021-02-16 09:20:00|717.58|713.58|716.09|712.09|717.92|713.92|716.09|712.09|755
1613467500000|2021-02-16 09:25:00|716.11|712.11|715.15|711.15|716.53|712.53|712.49|708.49|812
1613467800000|2021-02-16 09:30:00|714.94|710.94|714.45|710.45|716.49|712.49|714.24|710.24|649
1613468100000|2021-02-16 09:35:00|714.47|710.47|715.54|711.54|715.85|711.85|712.35|708.35|718
1613468400000|2021-02-16 09:40:00|715.52|711.52|715.66|711.66|715.78|711.78|714.19|710.19|616
1613468700000|2021-02-16 09:45:00|715.64|711.64|715.02|711.02|716.47|712.47|714.08|710.08|730
1613469000000|2021-02-16 09:50:00|715.01|711.01|720.84|716.84|723.04|719.04|713.43|709.43|811
1613469300000|2021-02-16 09:55:00|720.8|716.8|724.58|720.58|726|722|720.31|716.31|861
1613469600000|2021-02-16 10:00:00|724.57|720.57|718.1|714.1|724.57|720.57|717.5|713.5|811
1613469900000|2021-02-16 10:05:00|718.08|714.08|720.05|716.05|720.29|716.29|717.16|713.16|706
1613470200000|2021-02-16 10:10:00|720.06|716.06|722.84|718.84|723.85|719.85|719.6|715.6|820
1613470500000|2021-02-16 10:15:00|722.89|718.89|720.23|716.23|723.13|719.13|720.2|716.2|775
1613470800000|2021-02-16 10:20:00|720.38|716.38|717.12|713.12|720.39|716.39|716.94|712.94|729
1613471100000|2021-02-16 10:25:00|717.09|713.09|717.34|713.34|718.27|714.27|716.44|712.44|718
1613471400000|2021-02-16 10:30:00|717.33|713.33|718.79|714.79|718.89|714.89|716.86|712.86|775
1613471700000|2021-02-16 10:35:00|718.78|714.78|714.73|710.73|719.92|715.92|714.7|710.7|709
1613472000000|2021-02-16 10:40:00|714.7|710.7|714.38|710.38|714.97|710.97|711.88|707.88|886
1613472300000|2021-02-16 10:45:00|714.37|710.37|717.63|713.63|717.72|713.72|713.76|709.76|835
1613472600000|2021-02-16 10:50:00|717.59|713.59|716.82|712.82|717.94|713.94|716.14|712.14|739
1613472900000|2021-02-16 10:55:00|716.83|712.83|716.25|712.25|716.85|712.85|715.07|711.07|735
1613473200000|2021-02-16 11:00:00|716.23|712.23|712.88|708.88|716.44|712.44|712.88|708.88|737
1613473500000|2021-02-16 11:05:00|712.95|708.95|711.15|707.15|713.31|709.31|709.7|705.7|849
1613473800000|2021-02-16 11:10:00|711.12|707.12|710.93|706.93|711.72|707.72|707.85|703.85|945
1613474100000|2021-02-16 11:15:00|711.1|707.1|712.37|708.37|712.83|708.83|709.18|705.18|765
1613474400000|2021-02-16 11:20:00|712.36|708.36|710.49|706.49|712.65|708.65|710.05|706.05|711
1613474700000|2021-02-16 11:25:00|710.56|706.56|710.75|706.75|711.71|707.71|710.29|706.29|689
1613475000000|2021-02-16 11:30:00|710.78|706.78|708.88|704.88|710.96|706.96|706.02|702.02|822
1613475300000|2021-02-16 11:35:00|708.89|704.89|715.38|711.38|715.66|711.66|708.89|704.89|886
1613475600000|2021-02-16 11:40:00|715.37|711.37|709.44|705.44|715.85|711.85|709.33|705.33|811
1613475900000|2021-02-16 11:45:00|709.36|705.36|711.66|707.66|713.68|709.68|709.27|705.27|765
1613476200000|2021-02-16 11:50:00|711.68|707.68|709.68|705.68|712.41|708.41|709.61|705.61|725
1613476500000|2021-02-16 11:55:00|709.62|705.62|710.47|706.47|712.32|708.32|708.72|704.72|727
1613476800000|2021-02-16 12:00:00|710.51|706.51|705.63|701.63|710.56|706.56|701.13|697.13|947
1613477100000|2021-02-16 12:05:00|705.72|701.72|714.8|710.8|715.31|711.31|705.35|701.35|816
1613477400000|2021-02-16 12:10:00|714.79|710.79|721.37|717.37|723.8|719.8|713.7|709.7|909
1613477700000|2021-02-16 12:15:00|721.35|717.35|720.12|716.12|725.63|721.63|719.57|715.57|940
1613478000000|2021-02-16 12:20:00|720|716|722.44|718.44|724.21|720.21|719.8|715.8|914
1613478300000|2021-02-16 12:25:00|722.46|718.46|724.56|720.56|725.53|721.53|722.3|718.3|991
1613478600000|2021-02-16 12:30:00|724.53|720.53|729.88|725.88|733.91|729.91|723.76|719.76|718
1613478900000|2021-02-16 12:35:00|729.91|725.91|709.57|705.57|731.63|727.63|709.57|705.57|854
1613479200000|2021-02-16 12:40:00|709.62|705.62|719.21|715.21|724.74|720.74|709.62|705.62|930
1613479500000|2021-02-16 12:45:00|719.13|715.13|717.13|713.13|723.77|719.77|716.37|712.37|752
1613479800000|2021-02-16 12:50:00|717.09|713.09|716.93|712.93|719.89|715.89|713.5|709.5|673
1613480100000|2021-02-16 12:55:00|716.97|712.97|716.4|712.4|718.13|714.13|714.33|710.33|985
1613480400000|2021-02-16 13:00:00|716.39|712.39|713.88|709.88|718.5|714.5|713.86|709.86|934
1613480700000|2021-02-16 13:05:00|713.8|709.8|715.37|711.37|715.84|711.84|713.49|709.49|907
1613481000000|2021-02-16 13:10:00|715.34|711.34|713.96|709.96|715.61|711.61|712.92|708.92|763
1613481300000|2021-02-16 13:15:00|714.04|710.04|715.53|711.53|717.01|713.01|713.7|709.7|814
1613481600000|2021-02-16 13:20:00|715.49|711.49|715.31|711.31|716.2|712.2|714.57|710.57|712
1613481900000|2021-02-16 13:25:00|715.32|711.32|713.99|709.99|716.11|712.11|712.98|708.98|724
1613482200000|2021-02-16 13:30:00|713.96|709.96|707.79|703.79|713.98|709.98|707.03|703.03|820
1613482500000|2021-02-16 13:35:00|707.77|703.77|707.06|703.06|710.12|706.12|706.22|702.22|923
1613482800000|2021-02-16 13:40:00|706.97|702.97|707.23|703.23|708.19|704.19|705.82|701.82|875
1613483100000|2021-02-16 13:45:00|707.21|703.21|709.51|705.51|710.19|706.19|705.97|701.97|847
1613483400000|2021-02-16 13:50:00|709.53|705.53|707.01|703.01|709.8|705.8|705.18|701.18|922
1613483700000|2021-02-16 13:55:00|707.04|703.04|698.88|694.88|707.25|703.25|697.79|693.79|857
1613484000000|2021-02-16 14:00:00|698.54|694.54|691.24|687.24|700.09|696.09|688.34|684.34|877
1613484300000|2021-02-16 14:05:00|691.48|687.48|702.45|698.45|703.82|699.82|691.16|687.16|691
1613484600000|2021-02-16 14:10:00|702.17|698.17|697.2|693.2|702.17|698.17|696.44|692.44|838
1613484900000|2021-02-16 14:15:00|697.21|693.21|702.48|698.48|704.19|700.19|696.47|692.47|919
1613485200000|2021-02-16 14:20:00|702.49|698.49|705.51|701.51|705.78|701.78|702.23|698.23|766
1613485500000|2021-02-16 14:25:00|705.47|701.47|707.11|703.11|707.33|703.33|704.69|700.69|685
1613485800000|2021-02-16 14:30:00|707.18|703.18|707.52|703.52|707.52|703.52|705.76|701.76|651
1613486100000|2021-02-16 14:35:00|707.71|703.71|709.35|705.35|709.73|705.73|705.93|701.93|574
1613486400000|2021-02-16 14:40:00|709.4|705.4|711.32|707.32|712.21|708.21|709.07|705.07|605
1613486700000|2021-02-16 14:45:00|711.23|707.23|708.64|704.64|712.7|708.7|707.97|703.97|648
1613487000000|2021-02-16 14:50:00|708.65|704.65|711.65|707.65|711.94|707.94|708.64|704.64|791
1613487300000|2021-02-16 14:55:00|711.63|707.63|709.23|705.23|711.92|707.92|707.53|703.53|703
1613487600000|2021-02-16 15:00:00|709.21|705.21|710.04|706.04|711.09|707.09|708.61|704.61|776
1613487900000|2021-02-16 15:05:00|710.03|706.03|708.67|704.67|710.81|706.81|708.6|704.6|691
1613488200000|2021-02-16 15:10:00|708.54|704.54|708.57|704.57|709.45|705.45|708.34|704.34|668
1613488500000|2021-02-16 15:15:00|708.56|704.56|711.1|707.1|711.68|707.68|708.34|704.34|665
1613488800000|2021-02-16 15:20:00|711.09|707.09|710.55|706.55|713.11|709.11|710.35|706.35|780
1613489100000|2021-02-16 15:25:00|710.57|706.57|710.88|706.88|711.71|707.71|710.36|706.36|802
1613489400000|2021-02-16 15:30:00|710.89|706.89|708.13|704.13|711.24|707.24|707.44|703.44|755
1613489700000|2021-02-16 15:35:00|708.14|704.14|706.13|702.13|709.11|705.11|705.8|701.8|789
1613490000000|2021-02-16 15:40:00|706.12|702.12|706.13|702.13|706.74|702.74|703.58|699.58|890
1613490300000|2021-02-16 15:45:00|706.16|702.16|702.59|698.59|706.16|702.16|702.57|698.57|772
1613490600000|2021-02-16 15:50:00|702.64|698.64|703.04|699.04|705.49|701.49|702.18|698.18|840
1613490900000|2021-02-16 15:55:00|702.86|698.86|702.56|698.56|705.07|701.07|701.74|697.74|886
1613491200000|2021-02-16 16:00:00|702.53|698.53|703.23|699.23|705.38|701.38|699.05|695.05|949
1613491500000|2021-02-16 16:05:00|703.22|699.22|697.59|693.59|703.41|699.41|694.73|690.73|957
1613491800000|2021-02-16 16:10:00|698.81|694.81|696.2|692.2|700.04|696.04|696.02|692.02|838
1613492100000|2021-02-16 16:15:00|696.22|692.22|688.89|684.89|696.75|692.75|688.78|684.78|965
1613492400000|2021-02-16 16:20:00|688.87|684.87|698.88|694.88|700.57|696.57|688.61|684.61|851
1613492700000|2021-02-16 16:25:00|699.06|695.06|691.7|687.7|699.5|695.5|690.94|686.94|928
1613493000000|2021-02-16 16:30:00|691.79|687.79|697.69|693.69|698.83|694.83|691.42|687.42|893
1613493300000|2021-02-16 16:35:00|697.68|693.68|694.51|690.51|697.68|693.68|694.28|690.28|806
1613493600000|2021-02-16 16:40:00|694.57|690.57|695.6|691.6|698.46|694.46|694.41|690.41|794
1613493900000|2021-02-16 16:45:00|695.65|691.65|689.95|685.95|695.75|691.75|689.05|685.05|928
1613494200000|2021-02-16 16:50:00|689.92|685.92|686.83|682.83|691.53|687.53|685.74|681.74|934
1613494500000|2021-02-16 16:55:00|686.82|682.82|676.57|672.57|687|683|676.36|672.36|1029
1613494800000|2021-02-16 17:00:00|676.74|672.74|689.38|685.38|689.98|685.98|676.74|672.74|1006
1613495100000|2021-02-16 17:05:00|689.36|685.36|684.2|680.2|691.73|687.73|683.9|679.9|903
1613495400000|2021-02-16 17:10:00|684.02|680.02|688.15|684.15|689.29|685.29|683.66|679.66|959
1613495700000|2021-02-16 17:15:00|688.21|684.21|685.43|681.43|688.4|684.4|684|680|856
1613496000000|2021-02-16 17:20:00|685.42|681.42|690.61|686.61|691.91|687.91|685.37|681.37|855
1613496300000|2021-02-16 17:25:00|690.6|686.6|692.97|688.97|694.72|690.72|690.43|686.43|871
1613496600000|2021-02-16 17:30:00|693|689|688.69|684.69|694.94|690.94|687.65|683.65|931
1613496900000|2021-02-16 17:35:00|688.7|684.7|692.57|688.57|694.2|690.2|688.6|684.6|876
1613497200000|2021-02-16 17:40:00|692.58|688.58|692.34|688.34|694.54|690.54|692.34|688.34|767
1613497500000|2021-02-16 17:45:00|692.31|688.31|689.95|685.95|693.42|689.42|688.73|684.73|814
1613497800000|2021-02-16 17:50:00|690|686|690.33|686.33|691.02|687.02|689.73|685.73|676
1613498100000|2021-02-16 17:55:00|690.32|686.32|688.45|684.45|693.12|689.12|688.31|684.31|731
1613498400000|2021-02-16 18:00:00|688.42|684.42|686.1|682.1|688.46|684.46|685.41|681.41|916
1613498700000|2021-02-16 18:05:00|686.16|682.16|678.71|674.71|687.24|683.24|677.57|673.57|725
1613499000000|2021-02-16 18:10:00|678.73|674.73|671.76|667.76|679.61|675.61|671.76|667.76|675
1613499300000|2021-02-16 18:15:00|671.77|667.77|677.58|673.58|680.06|676.06|671.77|667.77|584
1613499600000|2021-02-16 18:20:00|677.61|673.61|682.99|678.99|683.03|679.03|677.6|673.6|411
1613499900000|2021-02-16 18:25:00|683|679|685.54|681.54|686.13|682.13|682.29|678.29|752
1613500200000|2021-02-16 18:30:00|685.58|681.58|684.55|680.55|685.73|681.73|683.82|679.82|870
1613500500000|2021-02-16 18:35:00|684.53|680.53|685.24|681.24|685.27|681.27|684.05|680.05|619
1613500800000|2021-02-16 18:40:00|685.32|681.32|688.35|684.35|688.79|684.79|685.22|681.22|776
1613501100000|2021-02-16 18:45:00|688.27|684.27|692.4|688.4|692.54|688.54|687.96|683.96|832
1613501400000|2021-02-16 18:50:00|692.39|688.39|693.62|689.62|693.91|689.91|691.93|687.93|769
1613501700000|2021-02-16 18:55:00|693.65|689.65|693.55|689.55|693.7|689.7|692.26|688.26|681
1613502000000|2021-02-16 19:00:00|693.58|689.58|693.26|689.26|694.33|690.33|692.86|688.86|685
1613502300000|2021-02-16 19:05:00|693.25|689.25|695.3|691.3|695.35|691.35|693.08|689.08|646
1613502600000|2021-02-16 19:10:00|695.31|691.31|694.57|690.57|696.37|692.37|693.82|689.82|752
1613502900000|2021-02-16 19:15:00|694.59|690.59|695.27|691.27|695.72|691.72|694.02|690.02|760
1613503200000|2021-02-16 19:20:00|695.3|691.3|694.31|690.31|695.49|691.49|693.24|689.24|823
1613503500000|2021-02-16 19:25:00|694.26|690.26|696.04|692.04|696.04|692.04|694.25|690.25|459
1613503800000|2021-02-16 19:30:00|696.05|692.05|689.98|685.98|696.05|692.05|689.32|685.32|817
1613504100000|2021-02-16 19:35:00|690.01|686.01|689.34|685.34|691.93|687.93|687.84|683.84|877
1613504400000|2021-02-16 19:40:00|689.36|685.36|690.16|686.16|691.73|687.73|689.32|685.32|794
1613504700000|2021-02-16 19:45:00|690.07|686.07|694.7|690.7|695.83|691.83|689.99|685.99|754
1613505000000|2021-02-16 19:50:00|694.69|690.69|695.4|691.4|696.16|692.16|693.7|689.7|705
1613505300000|2021-02-16 19:55:00|695.33|691.33|693.77|689.77|696.06|692.06|693.77|689.77|729
1613505600000|2021-02-16 20:00:00|694.04|690.04|690.88|686.88|694.31|690.31|689.23|685.23|929
1613505900000|2021-02-16 20:05:00|690.81|686.81|689.84|685.84|691.5|687.5|689.52|685.52|745
1613506200000|2021-02-16 20:10:00|689.83|685.83|687.09|683.09|690.25|686.25|686.13|682.13|786
1613506500000|2021-02-16 20:15:00|687.11|683.11|688.13|684.13|689.14|685.14|686.6|682.6|786
1613506800000|2021-02-16 20:20:00|688.17|684.17|686.69|682.69|688.74|684.74|685.14|681.14|835
1613507100000|2021-02-16 20:25:00|686.71|682.71|685.04|681.04|689.15|685.15|684.75|680.75|783
1613507400000|2021-02-16 20:30:00|685.3|681.3|684.93|680.93|687.18|683.18|684.55|680.55|720
1613507700000|2021-02-16 20:35:00|684.94|680.94|687.11|683.11|687.36|683.36|684.56|680.56|694
1613508000000|2021-02-16 20:40:00|687.17|683.17|687.61|683.61|687.77|683.77|685.64|681.64|755
1613508300000|2021-02-16 20:45:00|687.66|683.66|690.94|686.94|691.32|687.32|687.51|683.51|746
1613508600000|2021-02-16 20:50:00|690.95|686.95|694.63|690.63|694.68|690.68|690.95|686.95|747
1613508900000|2021-02-16 20:55:00|694.84|690.84|692.46|688.46|695.03|691.03|691.93|687.93|824
1613509200000|2021-02-16 21:00:00|692.47|688.47|690.81|686.81|693.66|689.66|690.17|686.17|808
1613509500000|2021-02-16 21:05:00|690.82|686.82|691.57|687.57|692.43|688.43|690.82|686.82|705
1613509800000|2021-02-16 21:10:00|691.58|687.58|689.3|685.3|692.15|688.15|689.17|685.17|803
1613510100000|2021-02-16 21:15:00|689.32|685.32|681.01|677.01|689.34|685.34|680.55|676.55|815
1613510400000|2021-02-16 21:20:00|680.95|676.95|681.34|677.34|681.84|677.84|679.38|675.38|846
1613510700000|2021-02-16 21:25:00|681.35|677.35|681.38|677.38|683.74|679.74|680.04|676.04|847
1613511000000|2021-02-16 21:30:00|681.34|677.34|685.82|681.82|685.88|681.88|681.12|677.12|752
1613511300000|2021-02-16 21:35:00|685.83|681.83|683.95|679.95|686.57|682.57|680.74|676.74|810
1613511600000|2021-02-16 21:40:00|683.96|679.96|683.02|679.02|684.9|680.9|680.22|676.22|814
1613511900000|2021-02-16 21:45:00|682.94|678.94|683.13|679.13|685.13|681.13|682.33|678.33|713
1613512200000|2021-02-16 21:50:00|683.17|679.17|684.24|680.24|684.55|680.55|683.1|679.1|763
1613512500000|2021-02-16 21:55:00|684.3|680.3|685.36|681.36|685.96|681.96|683.96|679.96|545
1613512800000|2021-02-16 22:00:00|685.33|681.33|684.8|680.8|686.28|682.28|684.13|680.13|590
1613513100000|2021-02-16 22:05:00|684.87|680.87|688.39|684.39|688.41|684.41|684.76|680.76|451
1613513400000|2021-02-16 22:10:00|688.41|684.41|687.06|683.06|689.96|685.96|687.01|683.01|532
1613513700000|2021-02-16 22:15:00|687.07|683.07|686.96|682.96|688.46|684.46|686.91|682.91|562
1613514000000|2021-02-16 22:20:00|686.97|682.97|688.29|684.29|689.26|685.26|686.97|682.97|183
1613514300000|2021-02-16 22:25:00|688.37|684.37|687.26|683.26|688.66|684.66|687.2|683.2|301
1613514600000|2021-02-16 22:30:00|687.24|683.24|691.02|687.02|691.61|687.61|687.24|683.24|524
1613514900000|2021-02-16 22:35:00|692.48|688.48|698.55|694.55|698.67|694.67|692.31|688.31|698
1613515200000|2021-02-16 22:40:00|698.72|694.72|703.51|699.51|704.64|700.64|698.58|694.58|781
1613515500000|2021-02-16 22:45:00|703.61|699.61|705.28|701.28|707.31|703.31|703.08|699.08|858
1613515800000|2021-02-16 22:50:00|705.27|701.27|703|699|707.41|703.41|701.71|697.71|792
1613516100000|2021-02-16 22:55:00|702.85|698.85|702.29|698.29|704.23|700.23|701.69|697.69|773
1613516400000|2021-02-16 23:00:00|702.45|698.45|709.82|705.82|709.87|705.87|700.66|696.66|699
1613516700000|2021-02-16 23:05:00|709.87|705.87|706.82|702.82|711.1|707.1|706.06|702.06|892
1613517000000|2021-02-16 23:10:00|706.8|702.8|710.81|706.81|710.81|706.81|705.45|701.45|902
1613517300000|2021-02-16 23:15:00|710.91|706.91|708.19|704.19|712.17|708.17|707.31|703.31|874
1613517600000|2021-02-16 23:20:00|708.57|704.57|709.6|705.6|709.92|705.92|707.65|703.65|781
1613517900000|2021-02-16 23:25:00|709.72|705.72|711.21|707.21|711.54|707.54|709.36|705.36|776
1613518200000|2021-02-16 23:30:00|711.23|707.23|711.32|707.32|712.07|708.07|710.56|706.56|840
1613518500000|2021-02-16 23:35:00|711.33|707.33|708.86|704.86|711.56|707.56|708.54|704.54|851
1613518800000|2021-02-16 23:40:00|708.88|704.88|709.03|705.03|709.76|705.76|708.15|704.15|788
1613519100000|2021-02-16 23:45:00|709.02|705.02|707.31|703.31|709.62|705.62|707.03|703.03|731
1613519400000|2021-02-16 23:50:00|707.33|703.33|708.67|704.67|708.82|704.82|706.66|702.66|770
1613519700000|2021-02-16 23:55:00|708.65|704.65|707.81|703.81|709.54|705.54|706.89|702.89|789
1613520000000|2021-02-17 00:00:00|707.79|703.79|717.02|713.02|717.07|713.07|707.65|703.65|943
1613520300000|2021-02-17 00:05:00|716.84|712.84|720.23|716.23|723.03|719.03|716.44|712.44|933
1613520600000|2021-02-17 00:10:00|720.27|716.27|715.97|711.97|721.32|717.32|715.89|711.89|867
1613520900000|2021-02-17 00:15:00|715.98|711.98|714.27|710.27|716.16|712.16|713.3|709.3|856
1613521200000|2021-02-17 00:20:00|714.23|710.23|712.28|708.28|715.66|711.66|712.15|708.15|823
1613521500000|2021-02-17 00:25:00|712.25|708.25|712.56|708.56|713.8|709.8|711.11|707.11|721
1613521800000|2021-02-17 00:30:00|712.58|708.58|712.69|708.69|713.24|709.24|712.2|708.2|704
1613522100000|2021-02-17 00:35:00|712.71|708.71|710.59|706.59|712.91|708.91|710.51|706.51|699
1613522400000|2021-02-17 00:40:00|710.67|706.67|707.76|703.76|710.74|706.74|706.99|702.99|657
1613522700000|2021-02-17 00:45:00|707.8|703.8|707.87|703.87|708.26|704.26|704.9|700.9|752
1613523000000|2021-02-17 00:50:00|707.82|703.82|701.13|697.13|707.94|703.94|697.76|693.76|852
1613523300000|2021-02-17 00:55:00|701.15|697.15|698.02|694.02|703.35|699.35|696.1|692.1|843
1613523600000|2021-02-17 01:00:00|698.03|694.03|701.78|697.78|703.06|699.06|694.54|690.54|910
1613523900000|2021-02-17 01:05:00|701.77|697.77|701.93|697.93|705.04|701.04|701.62|697.62|830
1613524200000|2021-02-17 01:10:00|701.92|697.92|701.32|697.32|703.72|699.72|701.09|697.09|770
1613524500000|2021-02-17 01:15:00|701.3|697.3|700.86|696.86|705.56|701.56|699.65|695.65|721
1613524800000|2021-02-17 01:20:00|700.88|696.88|701.1|697.1|702.48|698.48|698.88|694.88|792
1613525100000|2021-02-17 01:25:00|701.11|697.11|697.32|693.32|701.84|697.84|697.11|693.11|520
1613525400000|2021-02-17 01:30:00|697.02|693.02|699.49|695.49|700.47|696.47|696.94|692.94|561
1613525700000|2021-02-17 01:35:00|699.47|695.47|700.12|696.12|701.61|697.61|698.79|694.79|901
1613526000000|2021-02-17 01:40:00|700.1|696.1|701.46|697.46|701.46|697.46|699.69|695.69|764
1613526300000|2021-02-17 01:45:00|701.47|697.47|698.64|694.64|701.64|697.64|698.16|694.16|772
1613526600000|2021-02-17 01:50:00|698.56|694.56|695.59|691.59|699.11|695.11|695.36|691.36|762
1613526900000|2021-02-17 01:55:00|695.6|691.6|697.1|693.1|697.69|693.69|695.44|691.44|710
1613527200000|2021-02-17 02:00:00|697.12|693.12|700.69|696.69|702.51|698.51|696.85|692.85|819
1613527500000|2021-02-17 02:05:00|700.71|696.71|699.13|695.13|701.27|697.27|697.64|693.64|788
1613527800000|2021-02-17 02:10:00|699.12|695.12|702.76|698.76|704.78|700.78|699.03|695.03|848
1613528100000|2021-02-17 02:15:00|702.7|698.7|706.48|702.48|707.9|703.9|702.7|698.7|834
1613528400000|2021-02-17 02:20:00|706.54|702.54|705.67|701.67|707.15|703.15|703.87|699.87|843
1613528700000|2021-02-17 02:25:00|705.65|701.65|706.43|702.43|709.77|705.77|704.79|700.79|950
1613529000000|2021-02-17 02:30:00|706.42|702.42|705.25|701.25|707.39|703.39|704.4|700.4|805
1613529300000|2021-02-17 02:35:00|705.27|701.27|705.06|701.06|706.46|702.46|703.91|699.91|913
1613529600000|2021-02-17 02:40:00|705.04|701.04|703.68|699.68|705.68|701.68|703.27|699.27|821
1613529900000|2021-02-17 02:45:00|703.73|699.73|703.16|699.16|704.36|700.36|702.4|698.4|823
1613530200000|2021-02-17 02:50:00|703.18|699.18|703.21|699.21|704.21|700.21|702.73|698.73|735
1613530500000|2021-02-17 02:55:00|703.23|699.23|701.48|697.48|704.78|700.78|701.48|697.48|802
1613530800000|2021-02-17 03:00:00|701.35|697.35|699.46|695.46|702.15|698.15|698.93|694.93|857
1613531100000|2021-02-17 03:05:00|699.51|695.51|698.53|694.53|700.61|696.61|698.08|694.08|879
1613531400000|2021-02-17 03:10:00|698.58|694.58|696.66|692.66|699.08|695.08|695.85|691.85|837
1613531700000|2021-02-17 03:15:00|696.72|692.72|697.56|693.56|699.95|695.95|696.44|692.44|811
1613532000000|2021-02-17 03:20:00|697.54|693.54|696.43|692.43|697.94|693.94|692.5|688.5|812
1613532300000|2021-02-17 03:25:00|696.65|692.65|694.6|690.6|697.42|693.42|694.3|690.3|802
1613532600000|2021-02-17 03:30:00|694.45|690.45|696.49|692.49|697.86|693.86|694.3|690.3|855
1613532900000|2021-02-17 03:35:00|696.47|692.47|692.95|688.95|697.01|693.01|691.33|687.33|866
1613533200000|2021-02-17 03:40:00|692.88|688.88|694.68|690.68|694.95|690.95|692.07|688.07|790
1613533500000|2021-02-17 03:45:00|694.69|690.69|693.95|689.95|696.14|692.14|690.64|686.64|826
1613533800000|2021-02-17 03:50:00|693.94|689.94|690.88|686.88|693.95|689.95|690.87|686.87|796
1613534100000|2021-02-17 03:55:00|690.89|686.89|691.41|687.41|693.3|689.3|690.81|686.81|780
1613534400000|2021-02-17 04:00:00|691.36|687.36|694.67|690.67|695.99|691.99|691.34|687.34|755
1613534700000|2021-02-17 04:05:00|694.78|690.78|691.01|687.01|695.36|691.36|690.19|686.19|766
1613535000000|2021-02-17 04:10:00|691.02|687.02|691.01|687.01|692.17|688.17|687.19|683.19|856
1613535300000|2021-02-17 04:15:00|691.2|687.2|687.45|683.45|693.1|689.1|686.97|682.97|930
1613535600000|2021-02-17 04:20:00|687.44|683.44|687.78|683.78|688.82|684.82|685.88|681.88|878
1613535900000|2021-02-17 04:25:00|687.76|683.76|686.32|682.32|689.45|685.45|685.77|681.77|901
1613536200000|2021-02-17 04:30:00|686.29|682.29|687.5|683.5|689.16|685.16|686.29|682.29|830
1613536500000|2021-02-17 04:35:00|687.52|683.52|681.38|677.38|688.68|684.68|680.87|676.87|935
1613536800000|2021-02-17 04:40:00|681.36|677.36|678.4|674.4|685.2|681.2|678.37|674.37|879
1613537100000|2021-02-17 04:45:00|678.43|674.43|684.57|680.57|684.57|680.57|678.41|674.41|903
1613537400000|2021-02-17 04:50:00|684.54|680.54|685.96|681.96|687.39|683.39|684.06|680.06|771
1613537700000|2021-02-17 04:55:00|685.93|681.93|681|677|686.34|682.34|680.64|676.64|762
1613538000000|2021-02-17 05:00:00|680.99|676.99|684.03|680.03|684.58|680.58|677.92|673.92|862
1613538300000|2021-02-17 05:05:00|684.04|680.04|686.65|682.65|686.92|682.92|683.99|679.99|793
1613538600000|2021-02-17 05:10:00|686.64|682.64|686.78|682.78|688.14|684.14|686.11|682.11|805
1613538900000|2021-02-17 05:15:00|686.74|682.74|687.31|683.31|688.96|684.96|686.55|682.55|736
1613539200000|2021-02-17 05:20:00|687.32|683.32|685.75|681.75|688.01|684.01|685.48|681.48|802
1613539500000|2021-02-17 05:25:00|685.74|681.74|685.82|681.82|685.82|681.82|683.27|679.27|828
1613539800000|2021-02-17 05:30:00|685.84|681.84|689.64|685.64|692.09|688.09|685.84|681.84|804
1613540100000|2021-02-17 05:35:00|689.53|685.53|690.03|686.03|690.71|686.71|686.24|682.24|799
1613540400000|2021-02-17 05:40:00|690.02|686.02|688.95|684.95|691.85|687.85|688.57|684.57|875
1613540700000|2021-02-17 05:45:00|688.93|684.93|688.54|684.54|689.62|685.62|687.6|683.6|710
1613541000000|2021-02-17 05:50:00|688.5|684.5|688.26|684.26|689.26|685.26|687.95|683.95|796
1613541300000|2021-02-17 05:55:00|688.27|684.27|691.63|687.63|692.27|688.27|688.23|684.23|761
1613541600000|2021-02-17 06:00:00|691.72|687.72|690.54|686.54|694.37|690.37|690.5|686.5|765
1613541900000|2021-02-17 06:05:00|690.58|686.58|691.33|687.33|691.91|687.91|689.9|685.9|796
1613542200000|2021-02-17 06:10:00|691.44|687.44|698.47|694.47|698.55|694.55|691.35|687.35|886
1613542500000|2021-02-17 06:15:00|698.48|694.48|700.93|696.93|702.65|698.65|698.36|694.36|941
1613542800000|2021-02-17 06:20:00|700.95|696.95|698.35|694.35|700.98|696.98|696.49|692.49|966
1613543100000|2021-02-17 06:25:00|698.33|694.33|699.3|695.3|699.76|695.76|697.69|693.69|841
1613543400000|2021-02-17 06:30:00|699.25|695.25|700.92|696.92|703.27|699.27|699.11|695.11|908
1613543700000|2021-02-17 06:35:00|700.9|696.9|698.96|694.96|701.84|697.84|698.79|694.79|902
1613544000000|2021-02-17 06:40:00|698.95|694.95|694.15|690.15|699.55|695.55|692.95|688.95|907
1613544300000|2021-02-17 06:45:00|694.17|690.17|695.07|691.07|696.2|692.2|691.74|687.74|864
1613544600000|2021-02-17 06:50:00|695.08|691.08|695.76|691.76|696.3|692.3|692.68|688.68|917
1613544900000|2021-02-17 06:55:00|695.75|691.75|696.07|692.07|696.22|692.22|694.24|690.24|936
1613545200000|2021-02-17 07:00:00|696.1|692.1|699.93|695.93|699.99|695.99|694.73|690.73|988
1613545500000|2021-02-17 07:05:00|699.95|695.95|701.93|697.93|706.02|702.02|699.91|695.91|994
1613545800000|2021-02-17 07:10:00|701.92|697.92|702.3|698.3|702.62|698.62|700.63|696.63|870
1613546100000|2021-02-17 07:15:00|702.31|698.31|705.95|701.95|706.84|702.84|701.75|697.75|822
1613546400000|2021-02-17 07:20:00|705.96|701.96|706.56|702.56|707.29|703.29|703.9|699.9|875
1613546700000|2021-02-17 07:25:00|706.54|702.54|704.42|700.42|706.54|702.54|703.94|699.94|750
1613547000000|2021-02-17 07:30:00|704.36|700.36|705.88|701.88|706.65|702.65|704.34|700.34|680
1613547300000|2021-02-17 07:35:00|705.89|701.89|703.54|699.54|706.54|702.54|702.03|698.03|805
1613547600000|2021-02-17 07:40:00|703.53|699.53|707.65|703.65|707.82|703.82|703.52|699.52|742
1613547900000|2021-02-17 07:45:00|707.58|703.58|708.89|704.89|709.85|705.85|707.54|703.54|843
1613548200000|2021-02-17 07:50:00|708.9|704.9|709.36|705.36|713.52|709.52|708.88|704.88|637
1613548500000|2021-02-17 07:55:00|709.5|705.5|715.26|711.26|715.38|711.38|709.37|705.37|337
1613548800000|2021-02-17 08:00:00|715.32|711.32|708.95|704.95|716.48|712.48|708.38|704.38|822
1613549100000|2021-02-17 08:05:00|708.84|704.84|708.46|704.46|709.45|705.45|706.55|702.55|715
1613549400000|2021-02-17 08:10:00|708.47|704.47|709.12|705.12|711.99|707.99|707.75|703.75|763
1613549700000|2021-02-17 08:15:00|709.13|705.13|706.88|702.88|710.07|706.07|706.38|702.38|748
1613550000000|2021-02-17 08:20:00|706.96|702.96|706.98|702.98|707.77|703.77|706.48|702.48|642
1613550300000|2021-02-17 08:25:00|707.03|703.03|708.16|704.16|709.09|705.09|706.89|702.89|641
1613550600000|2021-02-17 08:30:00|708.15|704.15|710.41|706.41|710.88|706.88|708.07|704.07|653
1613550900000|2021-02-17 08:35:00|710.38|706.38|712.47|708.47|712.47|708.47|710.04|706.04|597
1613551200000|2021-02-17 08:40:00|712.37|708.37|711.65|707.65|713.08|709.08|710.73|706.73|844
1613551500000|2021-02-17 08:45:00|711.73|707.73|710.85|706.85|712.28|708.28|709.14|705.14|727
1613551800000|2021-02-17 08:50:00|710.84|706.84|711.24|707.24|711.76|707.76|708.77|704.77|636
1613552100000|2021-02-17 08:55:00|711.26|707.26|711.01|707.01|711.46|707.46|709.52|705.52|633
1613552400000|2021-02-17 09:00:00|711.02|707.02|710.12|706.12|713.94|709.94|709.52|705.52|748
1613552700000|2021-02-17 09:05:00|710.11|706.11|707.85|703.85|710.68|706.68|706.09|702.09|768
1613553000000|2021-02-17 09:10:00|707.84|703.84|708.76|704.76|709.48|705.48|707.49|703.49|642
1613553300000|2021-02-17 09:15:00|708.65|704.65|710.47|706.47|710.58|706.58|708.65|704.65|584
1613553600000|2021-02-17 09:20:00|710.48|706.48|710.41|706.41|712.28|708.28|709.87|705.87|699
1613553900000|2021-02-17 09:25:00|710.29|706.29|710.86|706.86|711.52|707.52|710.29|706.29|488
1613554200000|2021-02-17 09:30:00|710.83|706.83|710.47|706.47|711.17|707.17|710.24|706.24|545
1613554500000|2021-02-17 09:35:00|710.45|706.45|713.58|709.58|713.84|709.84|710.16|706.16|677
1613554800000|2021-02-17 09:40:00|713.56|709.56|718.73|714.73|719.57|715.57|713.46|709.46|845
1613555100000|2021-02-17 09:45:00|718.72|714.72|719.18|715.18|719.29|715.29|716.88|712.88|848
1613555400000|2021-02-17 09:50:00|719.06|715.06|719.84|715.84|720.44|716.44|718.39|714.39|772
1613555700000|2021-02-17 09:55:00|719.86|715.86|718.33|714.33|721.02|717.02|718.32|714.32|632
1613556000000|2021-02-17 10:00:00|718.34|714.34|725.36|721.36|727.38|723.38|718.33|714.33|758
1613556300000|2021-02-17 10:05:00|725.32|721.32|720.1|716.1|725.92|721.92|719.18|715.18|874
1613556600000|2021-02-17 10:10:00|720.09|716.09|718.36|714.36|720.1|716.1|716.85|712.85|737
1613556900000|2021-02-17 10:15:00|718.4|714.4|721.73|717.73|722.18|718.18|716.56|712.56|764
1613557200000|2021-02-17 10:20:00|721.72|717.72|720.58|716.58|721.86|717.86|719.68|715.68|734
1613557500000|2021-02-17 10:25:00|720.57|716.57|720.91|716.91|723.54|719.54|720.28|716.28|702
1613557800000|2021-02-17 10:30:00|720.92|716.92|723.64|719.64|723.91|719.91|720.27|716.27|882
1613558100000|2021-02-17 10:35:00|723.83|719.83|722.14|718.14|723.83|719.83|720.3|716.3|666
1613558400000|2021-02-17 10:40:00|722.05|718.05|720.32|716.32|722.39|718.39|720.09|716.09|677
1613558700000|2021-02-17 10:45:00|720.36|716.36|719.99|715.99|723.26|719.26|719.85|715.85|691
1613559000000|2021-02-17 10:50:00|719.98|715.98|719.52|715.52|719.98|715.98|717.34|713.34|788
1613559300000|2021-02-17 10:55:00|719.53|715.53|720.3|716.3|723.11|719.11|718.77|714.77|706
1613559600000|2021-02-17 11:00:00|720.28|716.28|719.42|715.42|722.95|718.95|718.45|714.45|773
1613559900000|2021-02-17 11:05:00|719.43|715.43|722.07|718.07|722.16|718.16|718.84|714.84|704
1613560200000|2021-02-17 11:10:00|722.15|718.15|723.08|719.08|723.12|719.12|721.97|717.97|709
1613560500000|2021-02-17 11:15:00|723.07|719.07|721.82|717.82|723.3|719.3|721.58|717.58|726
1613560800000|2021-02-17 11:20:00|721.81|717.81|721.54|717.54|722.79|718.79|721.5|717.5|703
1613561100000|2021-02-17 11:25:00|721.55|717.55|720.98|716.98|721.92|717.92|719.02|715.02|616
1613561400000|2021-02-17 11:30:00|720.99|716.99|717.26|713.26|722.82|718.82|717.25|713.25|807
1613561700000|2021-02-17 11:35:00|717.24|713.24|719.81|715.81|720.13|716.13|717.24|713.24|816
1613562000000|2021-02-17 11:40:00|719.75|715.75|719.9|715.9|720.51|716.51|719.07|715.07|682
1613562300000|2021-02-17 11:45:00|719.89|715.89|721.29|717.29|723.58|719.58|719.89|715.89|786
1613562600000|2021-02-17 11:50:00|721.38|717.38|718.09|714.09|721.51|717.51|717.68|713.68|702
1613562900000|2021-02-17 11:55:00|718.08|714.08|714.33|710.33|718.38|714.38|714.26|710.26|757
1613563200000|2021-02-17 12:00:00|714.28|710.28|716.88|712.88|717.43|713.43|714.27|710.27|867
1613563500000|2021-02-17 12:05:00|717.01|713.01|716.62|712.62|717.84|713.84|716.17|712.17|833
1613563800000|2021-02-17 12:10:00|716.66|712.66|715.83|711.83|716.74|712.74|715.75|711.75|674
1613564100000|2021-02-17 12:15:00|715.81|711.81|714.86|710.86|716.15|712.15|714.35|710.35|683
1613564400000|2021-02-17 12:20:00|714.96|710.96|714.49|710.49|714.97|710.97|711.27|707.27|829
1613564700000|2021-02-17 12:25:00|714.5|710.5|719.13|715.13|719.13|715.13|714.49|710.49|919
1613565000000|2021-02-17 12:30:00|719.15|715.15|720.12|716.12|720.41|716.41|717.66|713.66|700
1613565300000|2021-02-17 12:35:00|720.11|716.11|727.16|723.16|727.16|723.16|719.92|715.92|802
1613565600000|2021-02-17 12:40:00|727.19|723.19|722.3|718.3|727.19|723.19|722.3|718.3|633
1613565900000|2021-02-17 12:45:00|722.28|718.28|714.62|710.62|722.87|718.87|714.48|710.48|915
1613566200000|2021-02-17 12:50:00|714.54|710.54|714.66|710.66|717.51|713.51|712.76|708.76|919
1613566500000|2021-02-17 12:55:00|714.69|710.69|717.17|713.17|717.67|713.67|714|710|936
1613566800000|2021-02-17 13:00:00|717.29|713.29|716.38|712.38|720.49|716.49|716.07|712.07|872
1613567100000|2021-02-17 13:05:00|716.42|712.42|714.98|710.98|716.42|712.42|713.01|709.01|930
1613567400000|2021-02-17 13:10:00|714.97|710.97|716.86|712.86|717.66|713.66|714.62|710.62|879
1613567700000|2021-02-17 13:15:00|716.87|712.87|718.42|714.42|719.42|715.42|716.87|712.87|803
1613568000000|2021-02-17 13:20:00|718.44|714.44|714.56|710.56|718.48|714.48|713.82|709.82|842
1613568300000|2021-02-17 13:25:00|714.48|710.48|711.51|707.51|714.94|710.94|709.68|705.68|892
1613568600000|2021-02-17 13:30:00|711.57|707.57|710.04|706.04|716.11|712.11|709.15|705.15|910
1613568900000|2021-02-17 13:35:00|710.08|706.08|711.83|707.83|712.54|708.54|710.08|706.08|735
1613569200000|2021-02-17 13:40:00|711.71|707.71|713.16|709.16|715.52|711.52|711.41|707.41|735
1613569500000|2021-02-17 13:45:00|713.17|709.17|716.76|712.76|716.76|712.76|713.13|709.13|717
1613569800000|2021-02-17 13:50:00|716.75|712.75|716.56|712.56|717.07|713.07|714.85|710.85|726
1613570100000|2021-02-17 13:55:00|716.55|712.55|718.56|714.56|719.8|715.8|716.55|712.55|758
1613570400000|2021-02-17 14:00:00|718.53|714.53|715.75|711.75|719.45|715.45|715.31|711.31|786
1613570700000|2021-02-17 14:05:00|715.72|711.72|716.37|712.37|718.04|714.04|715.72|711.72|746
1613571000000|2021-02-17 14:10:00|716.44|712.44|717|713|718.85|714.85|715.49|711.49|789
1613571300000|2021-02-17 14:15:00|716.99|712.99|719.01|715.01|719.44|715.44|716.99|712.99|658
1613571600000|2021-02-17 14:20:00|719.08|715.08|720.47|716.47|722.74|718.74|718.87|714.87|695
1613571900000|2021-02-17 14:25:00|720.73|716.73|717.49|713.49|720.74|716.74|716.97|712.97|634
1613572200000|2021-02-17 14:30:00|717.48|713.48|718.68|714.68|719.14|715.14|716.22|712.22|596
1613572500000|2021-02-17 14:35:00|718.84|714.84|716.93|712.93|718.89|714.89|713.81|709.81|640
1613572800000|2021-02-17 14:40:00|716.86|712.86|714.27|710.27|716.86|712.86|714.17|710.17|616
1613573100000|2021-02-17 14:45:00|714.31|710.31|716.96|712.96|717.61|713.61|714.02|710.02|649
1613573400000|2021-02-17 14:50:00|716.97|712.97|719.07|715.07|719.07|715.07|716.69|712.69|491
1613573700000|2021-02-17 14:55:00|719.12|715.12|722.36|718.36|722.36|718.36|718.76|714.76|534
1613574000000|2021-02-17 15:00:00|722.62|718.62|726.11|722.11|726.9|722.9|721.08|717.08|717
1613574300000|2021-02-17 15:05:00|726.12|722.12|725.3|721.3|726.84|722.84|723.42|719.42|820
1613574600000|2021-02-17 15:10:00|725.31|721.31|720.28|716.28|725.48|721.48|720.14|716.14|653
1613574900000|2021-02-17 15:15:00|720.15|716.15|721|717|721.29|717.29|718.17|714.17|767
1613575200000|2021-02-17 15:20:00|721.04|717.04|718.81|714.81|721.14|717.14|717.76|713.76|834
1613575500000|2021-02-17 15:25:00|718.8|714.8|717.03|713.03|718.82|714.82|715.96|711.96|712
1613575800000|2021-02-17 15:30:00|717.02|713.02|713.58|709.58|717.16|713.16|712.55|708.55|803
1613576100000|2021-02-17 15:35:00|713.54|709.54|712.19|708.19|715.51|711.51|712.19|708.19|767
1613576400000|2021-02-17 15:40:00|712.21|708.21|714.4|710.4|714.8|710.8|711.92|707.92|750
1613576700000|2021-02-17 15:45:00|714.38|710.38|714.69|710.69|715.62|711.62|713.39|709.39|744
1613577000000|2021-02-17 15:50:00|714.74|710.74|716.43|712.43|718.04|714.04|714.54|710.54|691
1613577300000|2021-02-17 15:55:00|716.44|712.44|717.01|713.01|717.61|713.61|715.93|711.93|656
1613577600000|2021-02-17 16:00:00|717.08|713.08|717.63|713.63|723.85|719.85|716.98|712.98|814
1613577900000|2021-02-17 16:05:00|717.57|713.57|715.66|711.66|718.23|714.23|714.33|710.33|941
1613578200000|2021-02-17 16:10:00|715.77|711.77|712.67|708.67|715.84|711.84|711.82|707.82|868
1613578500000|2021-02-17 16:15:00|712.65|708.65|711.52|707.52|712.68|708.68|709.56|705.56|798
1613578800000|2021-02-17 16:20:00|711.56|707.56|712.46|708.46|713.47|709.47|711.14|707.14|823
1613579100000|2021-02-17 16:25:00|712.61|708.61|714.78|710.78|716.02|712.02|712.12|708.12|784
1613579400000|2021-02-17 16:30:00|714.85|710.85|718.81|714.81|719.56|715.56|713.43|709.43|905
1613579700000|2021-02-17 16:35:00|718.67|714.67|716.65|712.65|719.39|715.39|716.37|712.37|870
1613580000000|2021-02-17 16:40:00|716.62|712.62|716.93|712.93|718.37|714.37|716.13|712.13|750
1613580300000|2021-02-17 16:45:00|716.89|712.89|715.15|711.15|717.54|713.54|714.74|710.74|703
1613580600000|2021-02-17 16:50:00|715.16|711.16|717.03|713.03|717.5|713.5|714.65|710.65|749
1613580900000|2021-02-17 16:55:00|717|713|717.84|713.84|719.08|715.08|717|713|686
1613581200000|2021-02-17 17:00:00|717.81|713.81|718.45|714.45|720.43|716.43|717.61|713.61|695
1613581500000|2021-02-17 17:05:00|718.46|714.46|716.33|712.33|718.46|714.46|715.03|711.03|829
1613581800000|2021-02-17 17:10:00|716.41|712.41|716.68|712.68|716.76|712.76|715.02|711.02|738
1613582100000|2021-02-17 17:15:00|716.69|712.69|715.07|711.07|716.69|712.69|714.25|710.25|826
1613582400000|2021-02-17 17:20:00|715.06|711.06|713.26|709.26|715.1|711.1|711.78|707.78|842
1613582700000|2021-02-17 17:25:00|713.37|709.37|714.23|710.23|714.23|710.23|712.36|708.36|712
1613583000000|2021-02-17 17:30:00|714.24|710.24|712.77|708.77|715.55|711.55|711.83|707.83|752
1613583300000|2021-02-17 17:35:00|712.78|708.78|713.2|709.2|714.18|710.18|711.71|707.71|679
1613583600000|2021-02-17 17:40:00|713.21|709.21|714.4|710.4|714.51|710.51|712.18|708.18|759
1613583900000|2021-02-17 17:45:00|714.41|710.41|715.7|711.7|716.7|712.7|713.49|709.49|817
1613584200000|2021-02-17 17:50:00|715.69|711.69|715.53|711.53|716.12|712.12|714.4|710.4|825
1613584500000|2021-02-17 17:55:00|715.54|711.54|715.16|711.16|715.95|711.95|714.42|710.42|740
1613584800000|2021-02-17 18:00:00|715.19|711.19|713.36|709.36|716.28|712.28|713.07|709.07|756
1613585100000|2021-02-17 18:05:00|713.19|709.19|715.4|711.4|715.62|711.62|712.83|708.83|750
1613585400000|2021-02-17 18:10:00|715.41|711.41|715.14|711.14|715.97|711.97|714.88|710.88|653
1613585700000|2021-02-17 18:15:00|715.15|711.15|712.42|708.42|715.64|711.64|711.42|707.42|714
1613586000000|2021-02-17 18:20:00|712.38|708.38|712.46|708.46|714.16|710.16|710.78|706.78|820
1613586300000|2021-02-17 18:25:00|712.51|708.51|714.9|710.9|714.9|710.9|712.39|708.39|581
1613586600000|2021-02-17 18:30:00|714.94|710.94|716.71|712.71|716.87|712.87|714.1|710.1|667
1613586900000|2021-02-17 18:35:00|716.7|712.7|714.77|710.77|716.7|712.7|713.54|709.54|738
1613587200000|2021-02-17 18:40:00|714.8|710.8|714.4|710.4|715.45|711.45|713.49|709.49|695
1613587500000|2021-02-17 18:45:00|714.39|710.39|711.94|707.94|715.28|711.28|711.53|707.53|635
1613587800000|2021-02-17 18:50:00|711.95|707.95|714.47|710.47|714.87|710.87|711.91|707.91|706
1613588100000|2021-02-17 18:55:00|714.44|710.44|714.62|710.62|714.78|710.78|713.57|709.57|548
1613588400000|2021-02-17 19:00:00|714.63|710.63|715.14|711.14|715.72|711.72|713.83|709.83|584
1613588700000|2021-02-17 19:05:00|715.15|711.15|716.11|712.11|716.32|712.32|714.65|710.65|617
1613589000000|2021-02-17 19:10:00|716.17|712.17|716.05|712.05|717.18|713.18|715.49|711.49|629
1613589300000|2021-02-17 19:15:00|716.06|712.06|715.56|711.56|716.85|712.85|714.85|710.85|710
1613589600000|2021-02-17 19:20:00|715.66|711.66|713.65|709.65|715.68|711.68|713.08|709.08|605
1613589900000|2021-02-17 19:25:00|713.64|709.64|713.5|709.5|714.52|710.52|713.26|709.26|615
1613590200000|2021-02-17 19:30:00|713.51|709.51|714.45|710.45|714.8|710.8|713.25|709.25|700
1613590500000|2021-02-17 19:35:00|714.17|710.17|717.91|713.91|718.48|714.48|713.04|709.04|623
1613590800000|2021-02-17 19:40:00|717.92|713.92|719.19|715.19|719.2|715.2|717|713|760
1613591100000|2021-02-17 19:45:00|719.2|715.2|720.39|716.39|720.57|716.57|719.05|715.05|752
1613591400000|2021-02-17 19:50:00|720.38|716.38|717.79|713.79|720.41|716.41|717.66|713.66|617
1613591700000|2021-02-17 19:55:00|717.8|713.8|718.71|714.71|718.89|714.89|717.45|713.45|682
1613592000000|2021-02-17 20:00:00|718.72|714.72|717.69|713.69|719.22|715.22|717.64|713.64|700
1613592300000|2021-02-17 20:05:00|717.76|713.76|717.41|713.41|717.95|713.95|715.47|711.47|687
1613592600000|2021-02-17 20:10:00|717.42|713.42|716.53|712.53|717.95|713.95|716.48|712.48|651
1613592900000|2021-02-17 20:15:00|716.55|712.55|717.93|713.93|718.1|714.1|716.28|712.28|549
1613593200000|2021-02-17 20:20:00|717.95|713.95|718.56|714.56|718.63|714.63|717.55|713.55|690
1613593500000|2021-02-17 20:25:00|718.54|714.54|718.37|714.37|718.77|714.77|717.72|713.72|352
1613593800000|2021-02-17 20:30:00|718.3|714.3|717.97|713.97|719.7|715.7|717.93|713.93|520
1613594100000|2021-02-17 20:35:00|717.98|713.98|717.32|713.32|718.54|714.54|717.32|713.32|624
1613594400000|2021-02-17 20:40:00|717.33|713.33|718.18|714.18|718.3|714.3|717.33|713.33|662
1613594700000|2021-02-17 20:45:00|718.17|714.17|718.7|714.7|720.44|716.44|717.85|713.85|785
1613595000000|2021-02-17 20:50:00|718.71|714.71|718.36|714.36|718.83|714.83|717.08|713.08|670
1613595300000|2021-02-17 20:55:00|718.3|714.3|719.16|715.16|719.76|715.76|717.56|713.56|757
1613595600000|2021-02-17 21:00:00|719.17|715.17|717.92|713.92|719.17|715.17|717.34|713.34|675
1613595900000|2021-02-17 21:05:00|717.89|713.89|719.02|715.02|719.76|715.76|717.61|713.61|709
1613596200000|2021-02-17 21:10:00|719.04|715.04|726.55|722.55|727.36|723.36|718.89|714.89|791
1613596500000|2021-02-17 21:15:00|726.51|722.51|726.64|722.64|728.09|724.09|724.07|720.07|880
1613596800000|2021-02-17 21:20:00|726.7|722.7|723.13|719.13|727.71|723.71|722.06|718.06|819
1613597100000|2021-02-17 21:25:00|723.25|719.25|723.83|719.83|726.23|722.23|722.35|718.35|787
1613597400000|2021-02-17 21:30:00|723.84|719.84|721.82|717.82|724.16|720.16|721.58|717.58|853
1613597700000|2021-02-17 21:35:00|721.79|717.79|721.73|717.73|721.94|717.94|720.69|716.69|867
1613598000000|2021-02-17 21:40:00|721.7|717.7|722.49|718.49|723.06|719.06|721.26|717.26|757
1613598300000|2021-02-17 21:45:00|722.48|718.48|721.84|717.84|722.86|718.86|720.96|716.96|759
1613598600000|2021-02-17 21:50:00|721.82|717.82|726.57|722.57|726.62|722.62|721.82|717.82|848
1613598900000|2021-02-17 21:55:00|726.49|722.49|728.57|724.57|729.71|725.71|726.49|722.49|829
1613599200000|2021-02-17 22:00:00|728.54|724.54|725.15|721.15|728.82|724.82|725.08|721.08|798
1613599500000|2021-02-17 22:05:00|725.2|721.2|723.86|719.86|726.23|722.23|722.47|718.47|679
1613599800000|2021-02-17 22:10:00|723.79|719.79|723.16|719.16|723.87|719.87|722.61|718.61|591
1613600100000|2021-02-17 22:15:00|723.17|719.17|722.81|718.81|724.94|720.94|722.78|718.78|583
1613600400000|2021-02-17 22:20:00|722.8|718.8|722.52|718.52|722.91|718.91|721.9|717.9|479
1613600700000|2021-02-17 22:25:00|722.44|718.44|722.45|718.45|723|719|721.79|717.79|545
1613601000000|2021-02-17 22:30:00|722.42|718.42|721.35|717.35|722.45|718.45|721.22|717.22|422
1613601300000|2021-02-17 22:35:00|721.23|717.23|718.79|714.79|721.52|717.52|717.36|713.36|572
1613601600000|2021-02-17 22:40:00|718.81|714.81|718.04|714.04|718.94|714.94|717.85|713.85|620
1613601900000|2021-02-17 22:45:00|718.03|714.03|718.06|714.06|718.88|714.88|718.01|714.01|578
1613602200000|2021-02-17 22:50:00|718.05|714.05|717.04|713.04|718.05|714.05|715.34|711.34|567
1613602500000|2021-02-17 22:55:00|717.09|713.09|716.02|712.02|717.1|713.1|715.95|711.95|379
1613602800000|2021-02-17 23:00:00|716.03|712.03|712.45|708.45|716.04|712.04|712.4|708.4|517
1613603100000|2021-02-17 23:05:00|712.44|708.44|715.24|711.24|715.24|711.24|711.85|707.85|662
1613603400000|2021-02-17 23:10:00|715.23|711.23|715.69|711.69|716.84|712.84|714.93|710.93|548
1613603700000|2021-02-17 23:15:00|715.68|711.68|717.43|713.43|717.57|713.57|715.14|711.14|572
1613604000000|2021-02-17 23:20:00|717.4|713.4|718.44|714.44|718.85|714.85|717.25|713.25|574
1613604300000|2021-02-17 23:25:00|718.45|714.45|718.89|714.89|720.54|716.54|717.72|713.72|674
1613604600000|2021-02-17 23:30:00|719.16|715.16|720.83|716.83|720.83|716.83|718.41|714.41|305
1613604900000|2021-02-17 23:35:00|720.84|716.84|719.04|715.04|722.56|718.56|718.88|714.88|238
1613605200000|2021-02-17 23:40:00|719.15|715.15|720.18|716.18|720.26|716.26|718.29|714.29|590
1613605500000|2021-02-17 23:45:00|720.11|716.11|719.8|715.8|720.55|716.55|719.75|715.75|605
1613605800000|2021-02-17 23:50:00|719.84|715.84|719.23|715.23|719.84|715.84|718.44|714.44|695
1613606100000|2021-02-17 23:55:00|719.14|715.14|718.79|714.79|719.96|715.96|718.24|714.24|858
1613606400000|2021-02-18 00:00:00|718.77|714.77|722.67|718.67|726.07|722.07|718.61|714.61|1002
1613606700000|2021-02-18 00:05:00|722.64|718.64|725.54|721.54|726.08|722.08|722.48|718.48|902
1613607000000|2021-02-18 00:10:00|725.53|721.53|724.09|720.09|727.13|723.13|723.77|719.77|852
1613607300000|2021-02-18 00:15:00|724.11|720.11|723.17|719.17|725.27|721.27|723.12|719.12|809
1613607600000|2021-02-18 00:20:00|723.15|719.15|726.88|722.88|727.89|723.89|723.15|719.15|825
1613607900000|2021-02-18 00:25:00|726.85|722.85|726.14|722.14|728.45|724.45|725.26|721.26|788
1613608200000|2021-02-18 00:30:00|726.15|722.15|725.28|721.28|726.45|722.45|724.69|720.69|787
1613608500000|2021-02-18 00:35:00|725.29|721.29|724.75|720.75|725.93|721.93|724.09|720.09|736
1613608800000|2021-02-18 00:40:00|724.74|720.74|723.76|719.76|725.34|721.34|723.61|719.61|718
1613609100000|2021-02-18 00:45:00|723.75|719.75|722.58|718.58|723.86|719.86|721.4|717.4|748
1613609400000|2021-02-18 00:50:00|722.65|718.65|724.43|720.43|725.8|721.8|722.6|718.6|764
1613609700000|2021-02-18 00:55:00|724.42|720.42|724.26|720.26|725.03|721.03|723.49|719.49|798
1613610000000|2021-02-18 01:00:00|724.25|720.25|721.25|717.25|724.35|720.35|720.96|716.96|823
1613610300000|2021-02-18 01:05:00|721.29|717.29|719.4|715.4|721.38|717.38|718.21|714.21|861
1613610600000|2021-02-18 01:10:00|719.37|715.37|718.76|714.76|719.37|715.37|716.83|712.83|841
1613610900000|2021-02-18 01:15:00|718.73|714.73|720.95|716.95|720.96|716.96|718.6|714.6|761
1613611200000|2021-02-18 01:20:00|721.1|717.1|723.35|719.35|723.41|719.41|720.09|716.09|913
1613611500000|2021-02-18 01:25:00|723.3|719.3|723.99|719.99|724.21|720.21|721.61|717.61|799
1613611800000|2021-02-18 01:30:00|724.01|720.01|728.09|724.09|729.53|725.53|723.97|719.97|774
1613612100000|2021-02-18 01:35:00|728|724|727.19|723.19|728.98|724.98|726.49|722.49|877
1613612400000|2021-02-18 01:40:00|727.26|723.26|727.89|723.89|727.91|723.91|726.43|722.43|801
1613612700000|2021-02-18 01:45:00|727.91|723.91|726.59|722.59|730.09|726.09|726.59|722.59|900
1613613000000|2021-02-18 01:50:00|726.55|722.55|727.97|723.97|729.16|725.16|726.55|722.55|687
1613613300000|2021-02-18 01:55:00|727.98|723.98|729.69|725.69|730.59|726.59|727.98|723.98|783
1613613600000|2021-02-18 02:00:00|729.7|725.7|731.58|727.58|731.59|727.59|727.59|723.59|726
1613613900000|2021-02-18 02:05:00|731.59|727.59|724.11|720.11|731.93|727.93|723.11|719.11|867
1613614200000|2021-02-18 02:10:00|723.98|719.98|726.19|722.19|726.55|722.55|721.31|717.31|881
1613614500000|2021-02-18 02:15:00|726.2|722.2|724.06|720.06|726.2|722.2|723.26|719.26|768
1613614800000|2021-02-18 02:20:00|724.1|720.1|726.68|722.68|727.92|723.92|723.77|719.77|735
1613615100000|2021-02-18 02:25:00|726.67|722.67|726.35|722.35|726.72|722.72|724.71|720.71|715
1613615400000|2021-02-18 02:30:00|726.34|722.34|728.49|724.49|728.98|724.98|725.38|721.38|823
1613615700000|2021-02-18 02:35:00|728.46|724.46|727.83|723.83|728.75|724.75|727.67|723.67|658
1613616000000|2021-02-18 02:40:00|727.82|723.82|729.73|725.73|729.84|725.84|726.84|722.84|728
1613616300000|2021-02-18 02:45:00|729.74|725.74|727.19|723.19|730.48|726.48|726.91|722.91|818
1613616600000|2021-02-18 02:50:00|727.15|723.15|727.21|723.21|728.73|724.73|727.12|723.12|766
1613616900000|2021-02-18 02:55:00|727.16|723.16|726.59|722.59|727.47|723.47|725.76|721.76|768
1613617200000|2021-02-18 03:00:00|726.6|722.6|726.36|722.36|726.6|722.6|724.97|720.97|682
1613617500000|2021-02-18 03:05:00|726.35|722.35|726.52|722.52|726.56|722.56|725.65|721.65|699
1613617800000|2021-02-18 03:10:00|726.55|722.55|727.31|723.31|727.58|723.58|725.79|721.79|756
1613618100000|2021-02-18 03:15:00|727.36|723.36|726.86|722.86|727.76|723.76|725.92|721.92|749
1613618400000|2021-02-18 03:20:00|726.84|722.84|724.19|720.19|726.84|722.84|724.19|720.19|765
1613618700000|2021-02-18 03:25:00|724.18|720.18|722.77|718.77|724.27|720.27|722.77|718.77|776
1613619000000|2021-02-18 03:30:00|722.81|718.81|722.59|718.59|723.72|719.72|722.55|718.55|739
1613619300000|2021-02-18 03:35:00|722.57|718.57|722.25|718.25|723.74|719.74|722.05|718.05|661
1613619600000|2021-02-18 03:40:00|722.26|718.26|720.69|716.69|722.27|718.27|720.32|716.32|730
1613619900000|2021-02-18 03:45:00|720.7|716.7|720.24|716.24|721.25|717.25|719.55|715.55|687
1613620200000|2021-02-18 03:50:00|720.14|716.14|719.42|715.42|720.74|716.74|718.77|714.77|810
1613620500000|2021-02-18 03:55:00|719.47|715.47|719.45|715.45|719.92|715.92|718.39|714.39|707
1613620800000|2021-02-18 04:00:00|719.51|715.51|717.21|713.21|719.72|715.72|716.62|712.62|820
1613621100000|2021-02-18 04:05:00|717.22|713.22|715.91|711.91|717.97|713.97|715.89|711.89|735
1613621400000|2021-02-18 04:10:00|715.9|711.9|716.09|712.09|717|713|715.43|711.43|776
1613621700000|2021-02-18 04:15:00|716.08|712.08|717.67|713.67|720.13|716.13|715.47|711.47|865
1613622000000|2021-02-18 04:20:00|717.77|713.77|717.66|713.66|718.03|714.03|716.52|712.52|696
1613622300000|2021-02-18 04:25:00|717.62|713.62|718.82|714.82|719.26|715.26|717.62|713.62|683
1613622600000|2021-02-18 04:30:00|718.84|714.84|720.19|716.19|720.31|716.31|718.33|714.33|739
1613622900000|2021-02-18 04:35:00|720.15|716.15|720.72|716.72|720.92|716.92|719.82|715.82|753
1613623200000|2021-02-18 04:40:00|720.73|716.73|721.65|717.65|723.5|719.5|720.51|716.51|764
1613623500000|2021-02-18 04:45:00|721.61|717.61|721.83|717.83|722.23|718.23|721.3|717.3|726
1613623800000|2021-02-18 04:50:00|721.82|717.82|722.28|718.28|722.53|718.53|721.52|717.52|754
1613624100000|2021-02-18 04:55:00|722.32|718.32|723.93|719.93|724.7|720.7|721.5|717.5|543
1613624400000|2021-02-18 05:00:00|723.92|719.92|723.74|719.74|723.93|719.93|722.31|718.31|558
1613624700000|2021-02-18 05:05:00|723.72|719.72|723.66|719.66|723.89|719.89|723.28|719.28|690
1613625000000|2021-02-18 05:10:00|723.67|719.67|726.22|722.22|727.1|723.1|723.48|719.48|681
1613625300000|2021-02-18 05:15:00|726.29|722.29|726.48|722.48|727.18|723.18|725.05|721.05|685
1613625600000|2021-02-18 05:20:00|726.47|722.47|725.34|721.34|726.89|722.89|724.99|720.99|722
1613625900000|2021-02-18 05:25:00|725.33|721.33|724.71|720.71|726.1|722.1|723.28|719.28|731
1613626200000|2021-02-18 05:30:00|724.7|720.7|724.27|720.27|725.08|721.08|723.75|719.75|743
1613626500000|2021-02-18 05:35:00|724.33|720.33|723.9|719.9|724.37|720.37|723.3|719.3|737
1613626800000|2021-02-18 05:40:00|723.87|719.87|723.35|719.35|724.39|720.39|723.32|719.32|715
1613627100000|2021-02-18 05:45:00|723.34|719.34|721.97|717.97|723.35|719.35|721.69|717.69|759
1613627400000|2021-02-18 05:50:00|721.98|717.98|720.67|716.67|722.32|718.32|720.39|716.39|718
1613627700000|2021-02-18 05:55:00|720.68|716.68|724.09|720.09|724.09|720.09|720.43|716.43|726
1613628000000|2021-02-18 06:00:00|724.05|720.05|726.11|722.11|726.11|722.11|723.8|719.8|515
1613628300000|2021-02-18 06:05:00|726.1|722.1|722.87|718.87|726.1|722.1|722.32|718.32|646
1613628600000|2021-02-18 06:10:00|722.86|718.86|722.94|718.94|723.13|719.13|721.26|717.26|717
1613628900000|2021-02-18 06:15:00|722.93|718.93|722.32|718.32|723.83|719.83|722.04|718.04|624
1613629200000|2021-02-18 06:20:00|722.31|718.31|721.2|717.2|722.31|718.31|720.86|716.86|594
1613629500000|2021-02-18 06:25:00|721.21|717.21|720.14|716.14|721.27|717.27|719.93|715.93|516
1613629800000|2021-02-18 06:30:00|720.12|716.12|721.24|717.24|721.63|717.63|718.58|714.58|642
1613630100000|2021-02-18 06:35:00|721.35|717.35|722.32|718.32|722.47|718.47|720.7|716.7|552
1613630400000|2021-02-18 06:40:00|722.34|718.34|720.21|716.21|722.39|718.39|719.25|715.25|573
1613630700000|2021-02-18 06:45:00|720.13|716.13|718.88|714.88|720.21|716.21|718.71|714.71|571
1613631000000|2021-02-18 06:50:00|718.9|714.9|717.86|713.86|718.91|714.91|717.29|713.29|636
1613631300000|2021-02-18 06:55:00|717.85|713.85|718.15|714.15|718.94|714.94|717.85|713.85|500
1613631600000|2021-02-18 07:00:00|718.16|714.16|717.09|713.09|718.22|714.22|717.09|713.09|494
1613631900000|2021-02-18 07:05:00|717.1|713.1|718.34|714.34|718.34|714.34|716.46|712.46|591
1613632200000|2021-02-18 07:10:00|718.35|714.35|718.78|714.78|719.25|715.25|718.07|714.07|635
1613632500000|2021-02-18 07:15:00|718.76|714.76|716.41|712.41|719.29|715.29|716.4|712.4|555
1613632800000|2021-02-18 07:20:00|716.4|712.4|714.91|710.91|717.4|713.4|714.68|710.68|679
1613633100000|2021-02-18 07:25:00|714.89|710.89|711.38|707.38|716.01|712.01|711.28|707.28|576
1613633400000|2021-02-18 07:30:00|711.41|707.41|715.23|711.23|715.52|711.52|710.83|706.83|738
1613633700000|2021-02-18 07:35:00|715.27|711.27|716.05|712.05|717.8|713.8|715.16|711.16|700
1613634000000|2021-02-18 07:40:00|716.04|712.04|714.61|710.61|716.27|712.27|714.54|710.54|649
1613634300000|2021-02-18 07:45:00|714.63|710.63|715.53|711.53|716.56|712.56|713.55|709.55|691
1613634600000|2021-02-18 07:50:00|715.51|711.51|719.15|715.15|719.39|715.39|715.51|711.51|738
1613634900000|2021-02-18 07:55:00|719.2|715.2|717.87|713.87|719.28|715.28|717.46|713.46|761
1613635200000|2021-02-18 08:00:00|717.86|713.86|718.34|714.34|721.76|717.76|717.72|713.72|874
1613635500000|2021-02-18 08:05:00|718.37|714.37|718.57|714.57|719.96|715.96|718.17|714.17|667
1613635800000|2021-02-18 08:10:00|718.61|714.61|716.6|712.6|718.78|714.78|715.51|711.51|768
1613636100000|2021-02-18 08:15:00|716.59|712.59|713.86|709.86|716.72|712.72|713.68|709.68|794
1613636400000|2021-02-18 08:20:00|713.85|709.85|712.83|708.83|713.88|709.88|711.05|707.05|707
1613636700000|2021-02-18 08:25:00|712.82|708.82|714.34|710.34|714.34|710.34|712.43|708.43|623
1613637000000|2021-02-18 08:30:00|714.3|710.3|712.84|708.84|714.58|710.58|712.84|708.84|720
1613637300000|2021-02-18 08:35:00|712.85|708.85|712.16|708.16|714.64|710.64|711.7|707.7|698
1613637600000|2021-02-18 08:40:00|712.15|708.15|715.34|711.34|715.51|711.51|712.15|708.15|605
1613637900000|2021-02-18 08:45:00|715.41|711.41|716.49|712.49|716.77|712.77|714.88|710.88|667
1613638200000|2021-02-18 08:50:00|716.5|712.5|716.19|712.19|717.92|713.92|715.83|711.83|685
1613638500000|2021-02-18 08:55:00|716.16|712.16|713.1|709.1|716.49|712.49|713.1|709.1|678
1613638800000|2021-02-18 09:00:00|713.09|709.09|712.18|708.18|714.4|710.4|711.84|707.84|659
1613639100000|2021-02-18 09:05:00|712.16|708.16|712.2|708.2|712.58|708.58|711.19|707.19|563
1613639400000|2021-02-18 09:10:00|712.27|708.27|714.41|710.41|715.45|711.45|712.12|708.12|596
1613639700000|2021-02-18 09:15:00|714.43|710.43|712.49|708.49|714.66|710.66|712.45|708.45|657
1613640000000|2021-02-18 09:20:00|712.5|708.5|712.58|708.58|712.87|708.87|710.59|706.59|604
1613640300000|2021-02-18 09:25:00|712.55|708.55|714.77|710.77|715.39|711.39|711.91|707.91|682
1613640600000|2021-02-18 09:30:00|714.79|710.79|717.04|713.04|717.33|713.33|714.62|710.62|481
1613640900000|2021-02-18 09:35:00|717.03|713.03|718.9|714.9|720.51|716.51|717.03|713.03|768
1613641200000|2021-02-18 09:40:00|718.89|714.89|717.53|713.53|719.47|715.47|717.17|713.17|842
1613641500000|2021-02-18 09:45:00|717.54|713.54|717.49|713.49|717.83|713.83|716.95|712.95|659
1613641800000|2021-02-18 09:50:00|717.5|713.5|718.61|714.61|719.1|715.1|717.47|713.47|545
1613642100000|2021-02-18 09:55:00|718.58|714.58|718.38|714.38|718.74|714.74|717.96|713.96|455
1613642400000|2021-02-18 10:00:00|718.4|714.4|717.94|713.94|720.65|716.65|717.92|713.92|670
1613642700000|2021-02-18 10:05:00|717.93|713.93|721.06|717.06|721.06|717.06|717.51|713.51|795
1613643000000|2021-02-18 10:10:00|721.07|717.07|721.87|717.87|721.94|717.94|719.5|715.5|687
1613643300000|2021-02-18 10:15:00|721.92|717.92|720.53|716.53|721.95|717.95|719.96|715.96|726
1613643600000|2021-02-18 10:20:00|720.55|716.55|718.68|714.68|721.41|717.41|718.54|714.54|719
1613643900000|2021-02-18 10:25:00|718.74|714.74|718.96|714.96|719.49|715.49|717.96|713.96|595
1613644200000|2021-02-18 10:30:00|718.95|714.95|718.09|714.09|719.19|715.19|718.03|714.03|557
1613644500000|2021-02-18 10:35:00|718.08|714.08|716.71|712.71|718.09|714.09|716.33|712.33|646
1613644800000|2021-02-18 10:40:00|716.69|712.69|714.5|710.5|716.73|712.73|714.49|710.49|503
1613645100000|2021-02-18 10:45:00|714.49|710.49|713.58|709.58|715.42|711.42|713.38|709.38|637
1613645400000|2021-02-18 10:50:00|713.57|709.57|714.98|710.98|715.16|711.16|712.82|708.82|588
1613645700000|2021-02-18 10:55:00|714.95|710.95|714.58|710.58|716.52|712.52|714.15|710.15|606
1613646000000|2021-02-18 11:00:00|714.56|710.56|714.39|710.39|715.38|711.38|714.25|710.25|651
1613646300000|2021-02-18 11:05:00|714.36|710.36|711.87|707.87|714.37|710.37|711.41|707.41|652
1613646600000|2021-02-18 11:10:00|711.9|707.9|712.43|708.43|713.67|709.67|711.84|707.84|782
1613646900000|2021-02-18 11:15:00|712.45|708.45|713.49|709.49|713.72|709.72|712.41|708.41|740
1613647200000|2021-02-18 11:20:00|713.56|709.56|713.86|709.86|713.95|709.95|713.05|709.05|648
1613647500000|2021-02-18 11:25:00|713.85|709.85|711.9|707.9|714.53|710.53|711.9|707.9|795
1613647800000|2021-02-18 11:30:00|711.89|707.89|710.75|706.75|713.7|709.7|710.45|706.45|828
1613648100000|2021-02-18 11:35:00|710.74|706.74|704.41|700.41|711.27|707.27|703.33|699.33|875
1613648400000|2021-02-18 11:40:00|704.9|700.9|704.23|700.23|707.88|703.88|702.21|698.21|506
1613648700000|2021-02-18 11:45:00|704.24|700.24|700.91|696.91|704.34|700.34|697.75|693.75|476
1613649000000|2021-02-18 11:50:00|700.9|696.9|703.42|699.42|704.14|700.14|700.54|696.54|469
1613649300000|2021-02-18 11:55:00|703.31|699.31|704.69|700.69|704.73|700.73|702.89|698.89|360
1613649600000|2021-02-18 12:00:00|704.7|700.7|702.14|698.14|706.94|702.94|702.14|698.14|667
1613649900000|2021-02-18 12:05:00|702.09|698.09|698.94|694.94|703.14|699.14|698.54|694.54|476
1613650200000|2021-02-18 12:10:00|698.93|694.93|693.04|689.04|699.26|695.26|692.95|688.95|743
1613650500000|2021-02-18 12:15:00|693.02|689.02|699.71|695.71|700.65|696.65|691.97|687.97|825
1613650800000|2021-02-18 12:20:00|699.7|695.7|701.72|697.72|703.2|699.2|699.7|695.7|803
1613651100000|2021-02-18 12:25:00|701.77|697.77|699.23|695.23|702.34|698.34|698.18|694.18|787
1613651400000|2021-02-18 12:30:00|699.39|695.39|698.06|694.06|699.39|695.39|693.93|689.93|720
1613651700000|2021-02-18 12:35:00|698.08|694.08|700.3|696.3|703.17|699.17|698.08|694.08|814
1613652000000|2021-02-18 12:40:00|700.31|696.31|702.6|698.6|702.6|698.6|699.65|695.65|837
1613652300000|2021-02-18 12:45:00|702.7|698.7|700.9|696.9|703.25|699.25|699.53|695.53|818
1613652600000|2021-02-18 12:50:00|700.92|696.92|700.53|696.53|701.42|697.42|699.6|695.6|725
1613652900000|2021-02-18 12:55:00|700.54|696.54|700.53|696.53|702.12|698.12|698.88|694.88|672
1613653200000|2021-02-18 13:00:00|700.52|696.52|699.52|695.52|700.72|696.72|697.62|693.62|764
1613653500000|2021-02-18 13:05:00|699.54|695.54|703.99|699.99|704.66|700.66|699.52|695.52|650
1613653800000|2021-02-18 13:10:00|704.05|700.05|704.26|700.26|704.34|700.34|703.25|699.25|700
1613654100000|2021-02-18 13:15:00|704.29|700.29|705.47|701.47|705.68|701.68|704.19|700.19|658
1613654400000|2021-02-18 13:20:00|705.54|701.54|708.34|704.34|709.42|705.42|705.43|701.43|587
1613654700000|2021-02-18 13:25:00|708.16|704.16|708.09|704.09|708.45|704.45|706.18|702.18|770
1613655000000|2021-02-18 13:30:00|708.08|704.08|711.12|707.12|711.96|707.96|707.73|703.73|618
1613655300000|2021-02-18 13:35:00|711.11|707.11|713.12|709.12|713.77|709.77|710.55|706.55|689
1613655600000|2021-02-18 13:40:00|713.14|709.14|711.29|707.29|713.14|709.14|711.07|707.07|685
1613655900000|2021-02-18 13:45:00|711.23|707.23|712.19|708.19|713.3|709.3|710.64|706.64|742
1613656200000|2021-02-18 13:50:00|712.24|708.24|713.31|709.31|713.37|709.37|710.93|706.93|641
1613656500000|2021-02-18 13:55:00|713.3|709.3|711.44|707.44|713.31|709.31|711.25|707.25|617
1613656800000|2021-02-18 14:00:00|711.45|707.45|711.5|707.5|711.98|707.98|710.47|706.47|579
1613657100000|2021-02-18 14:05:00|711.49|707.49|709.6|705.6|711.74|707.74|709.02|705.02|656
1613657400000|2021-02-18 14:10:00|709.62|705.62|709.4|705.4|709.9|705.9|709.19|705.19|511
1613657700000|2021-02-18 14:15:00|709.36|705.36|707.78|703.78|709.36|705.36|705.3|701.3|663
1613658000000|2021-02-18 14:20:00|707.81|703.81|709.91|705.91|710.34|706.34|707.44|703.44|513
1613658300000|2021-02-18 14:25:00|709.9|705.9|710.02|706.02|710.09|706.09|709.03|705.03|442
1613658600000|2021-02-18 14:30:00|710.04|706.04|712.4|708.4|712.48|708.48|709.75|705.75|426
1613658900000|2021-02-18 14:35:00|712.38|708.38|714.1|710.1|714.13|710.13|712.35|708.35|419
1613659200000|2021-02-18 14:40:00|714.05|710.05|712.58|708.58|714.05|710.05|712.35|708.35|507
1613659500000|2021-02-18 14:45:00|712.63|708.63|711.45|707.45|712.64|708.64|711.07|707.07|484
1613659800000|2021-02-18 14:50:00|711.39|707.39|710.78|706.78|711.51|707.51|710.12|706.12|519
1613660100000|2021-02-18 14:55:00|710.89|706.89|712.69|708.69|713.26|709.26|710.63|706.63|609
1613660400000|2021-02-18 15:00:00|712.7|708.7|709.96|705.96|713.12|709.12|709.96|705.96|632
1613660700000|2021-02-18 15:05:00|709.78|705.78|708.4|704.4|710|706|708.01|704.01|742
1613661000000|2021-02-18 15:10:00|708.41|704.41|709.33|705.33|709.47|705.47|707.89|703.89|677
1613661300000|2021-02-18 15:15:00|709.34|705.34|706.8|702.8|709.6|705.6|706.53|702.53|734
1613661600000|2021-02-18 15:20:00|706.79|702.79|705.25|701.25|707.73|703.73|705.1|701.1|822
1613661900000|2021-02-18 15:25:00|705.26|701.26|703.56|699.56|705.37|701.37|702.46|698.46|866
1613662200000|2021-02-18 15:30:00|703.5|699.5|702.73|698.73|703.52|699.52|701.19|697.19|842
1613662500000|2021-02-18 15:35:00|702.75|698.75|704.3|700.3|704.77|700.77|702.34|698.34|652
1613662800000|2021-02-18 15:40:00|704.4|700.4|704.98|700.98|706.26|702.26|703.64|699.64|751
1613663100000|2021-02-18 15:45:00|704.95|700.95|702.86|698.86|706.09|702.09|701.66|697.66|814
1613663400000|2021-02-18 15:50:00|702.85|698.85|702.72|698.72|703.68|699.68|701.85|697.85|811
1613663700000|2021-02-18 15:55:00|702.71|698.71|702.26|698.26|704.35|700.35|701.81|697.81|830
1613664000000|2021-02-18 16:00:00|702.23|698.23|702.58|698.58|704.79|700.79|700.61|696.61|914
1613664300000|2021-02-18 16:05:00|702.59|698.59|704.67|700.67|705.29|701.29|702.55|698.55|802
1613664600000|2021-02-18 16:10:00|704.79|700.79|702.93|698.93|705.23|701.23|702.83|698.83|775
1613664900000|2021-02-18 16:15:00|702.9|698.9|703.2|699.2|703.56|699.56|702.18|698.18|680
1613665200000|2021-02-18 16:20:00|703.21|699.21|704.46|700.46|704.65|700.65|701.78|697.78|703
1613665500000|2021-02-18 16:25:00|704.47|700.47|704.2|700.2|706.23|702.23|704.19|700.19|766
1613665800000|2021-02-18 16:30:00|704.23|700.23|704.13|700.13|704.6|700.6|702.76|698.76|640
1613666100000|2021-02-18 16:35:00|704.12|700.12|701.65|697.65|704.48|700.48|701.27|697.27|857
1613666400000|2021-02-18 16:40:00|701.66|697.66|702.63|698.63|703.09|699.09|701.54|697.54|670
1613666700000|2021-02-18 16:45:00|702.67|698.67|705.05|701.05|705.19|701.19|702.58|698.58|696
1613667000000|2021-02-18 16:50:00|705.08|701.08|704.84|700.84|705.21|701.21|703.13|699.13|722
1613667300000|2021-02-18 16:55:00|704.86|700.86|705.84|701.84|706.19|702.19|704.79|700.79|574
1613667600000|2021-02-18 17:00:00|705.83|701.83|703.96|699.96|705.86|701.86|703.34|699.34|775
1613667900000|2021-02-18 17:05:00|703.99|699.99|702.87|698.87|704.16|700.16|702.81|698.81|791
1613668200000|2021-02-18 17:10:00|702.9|698.9|701.35|697.35|703.2|699.2|701.12|697.12|713
1613668500000|2021-02-18 17:15:00|701.34|697.34|699.84|695.84|702.59|698.59|698.78|694.78|677
1613668800000|2021-02-18 17:20:00|699.8|695.8|700.59|696.59|700.9|696.9|699.75|695.75|666
1613669100000|2021-02-18 17:25:00|700.69|696.69|700.74|696.74|701.12|697.12|700.52|696.52|564
1613669400000|2021-02-18 17:30:00|700.75|696.75|699.12|695.12|700.77|696.77|698.59|694.59|624
1613669700000|2021-02-18 17:35:00|699.16|695.16|698.9|694.9|700.02|696.02|698.66|694.66|548
1613670000000|2021-02-18 17:40:00|698.89|694.89|696.6|692.6|698.96|694.96|696.56|692.56|656
1613670300000|2021-02-18 17:45:00|696.58|692.58|696.72|692.72|699.79|695.79|696.37|692.37|662
1613670600000|2021-02-18 17:50:00|696.73|692.73|696.77|692.77|696.87|692.87|695.5|691.5|745
1613670900000|2021-02-18 17:55:00|696.74|692.74|697.9|693.9|698.21|694.21|695.78|691.78|682
1613671200000|2021-02-18 18:00:00|697.93|693.93|697.66|693.66|698.83|694.83|697.16|693.16|734
1613671500000|2021-02-18 18:05:00|697.65|693.65|699.44|695.44|699.77|695.77|697.31|693.31|700
1613671800000|2021-02-18 18:10:00|699.49|695.49|702.02|698.02|702.26|698.26|699.48|695.48|847
1613672100000|2021-02-18 18:15:00|702.11|698.11|704.25|700.25|704.27|700.27|702.06|698.06|739
1613672400000|2021-02-18 18:20:00|704.24|700.24|703.47|699.47|704.49|700.49|702.78|698.78|775
1613672700000|2021-02-18 18:25:00|703.48|699.48|703.51|699.51|703.96|699.96|702.87|698.87|725
1613673000000|2021-02-18 18:30:00|703.47|699.47|702.88|698.88|703.78|699.78|701.89|697.89|881
1613673300000|2021-02-18 18:35:00|702.9|698.9|703.33|699.33|703.6|699.6|702.15|698.15|715
1613673600000|2021-02-18 18:40:00|703.34|699.34|702.35|698.35|703.4|699.4|701.82|697.82|786
1613673900000|2021-02-18 18:45:00|702.37|698.37|702.39|698.39|703.24|699.24|701.78|697.78|722
1613674200000|2021-02-18 18:50:00|702.43|698.43|702.05|698.05|703.32|699.32|702.02|698.02|725
1613674500000|2021-02-18 18:55:00|702.04|698.04|698.2|694.2|702.52|698.52|697.92|693.92|864
1613674800000|2021-02-18 19:00:00|698.21|694.21|699.55|695.55|699.86|695.86|698.14|694.14|721
1613675100000|2021-02-18 19:05:00|699.53|695.53|702.04|698.04|702.07|698.07|699.17|695.17|783
1613675400000|2021-02-18 19:10:00|702.03|698.03|700.51|696.51|702.03|698.03|700.26|696.26|629
1613675700000|2021-02-18 19:15:00|700.53|696.53|698.48|694.48|701.05|697.05|698.48|694.48|554
1613676000000|2021-02-18 19:20:00|698.49|694.49|699.37|695.37|699.37|695.37|697.8|693.8|648
1613676300000|2021-02-18 19:25:00|699.35|695.35|699.82|695.82|699.98|695.98|698.74|694.74|570
1613676600000|2021-02-18 19:30:00|699.85|695.85|699.85|695.85|700.22|696.22|699.43|695.43|573
1613676900000|2021-02-18 19:35:00|699.86|695.86|699.79|695.79|700.07|696.07|699.53|695.53|544
1613677200000|2021-02-18 19:40:00|699.83|695.83|699.77|695.77|699.87|695.87|699.46|695.46|567
1613677500000|2021-02-18 19:45:00|699.7|695.7|698.63|694.63|699.75|695.75|698.13|694.13|722
1613677800000|2021-02-18 19:50:00|698.61|694.61|698.68|694.68|698.95|694.95|698.51|694.51|572
1613678100000|2021-02-18 19:55:00|698.73|694.73|698.04|694.04|699.24|695.24|697.95|693.95|720
1613678400000|2021-02-18 20:00:00|698.02|694.02|698.18|694.18|698.93|694.93|695.61|691.61|815
1613678700000|2021-02-18 20:05:00|698.19|694.19|700.12|696.12|700.93|696.93|697.84|693.84|764
1613679000000|2021-02-18 20:10:00|700.11|696.11|700.82|696.82|700.82|696.82|699.17|695.17|754
1613679300000|2021-02-18 20:15:00|700.9|696.9|701.11|697.11|702.22|698.22|700.53|696.53|770
1613679600000|2021-02-18 20:20:00|701.13|697.13|701.59|697.59|701.8|697.8|700.8|696.8|725
1613679900000|2021-02-18 20:25:00|701.56|697.56|705.62|701.62|705.64|701.64|701.53|697.53|584
1613680200000|2021-02-18 20:30:00|705.6|701.6|705.3|701.3|706.81|702.81|705.18|701.18|778
1613680500000|2021-02-18 20:35:00|705.29|701.29|706.25|702.25|706.67|702.67|705.09|701.09|690
1613680800000|2021-02-18 20:40:00|706.33|702.33|705.51|701.51|706.66|702.66|704.56|700.56|686
1613681100000|2021-02-18 20:45:00|705.53|701.53|706.2|702.2|708.29|704.29|705.02|701.02|734
1613681400000|2021-02-18 20:50:00|706.17|702.17|707.79|703.79|708.08|704.08|706.08|702.08|639
1613681700000|2021-02-18 20:55:00|707.8|703.8|708.28|704.28|708.36|704.36|707.49|703.49|554
1613682000000|2021-02-18 21:00:00|708.29|704.29|708.26|704.26|708.72|704.72|707.31|703.31|757
1613682300000|2021-02-18 21:05:00|708.29|704.29|708.16|704.16|708.74|704.74|707.97|703.97|605
1613682600000|2021-02-18 21:10:00|708.17|704.17|707.95|703.95|708.47|704.47|707.81|703.81|595
1613682900000|2021-02-18 21:15:00|707.9|703.9|707.5|703.5|708.24|704.24|707.11|703.11|558
1613683200000|2021-02-18 21:20:00|707.49|703.49|708.89|704.89|708.95|704.95|706.82|702.82|614
1613683500000|2021-02-18 21:25:00|708.96|704.96|709.32|705.32|709.54|705.54|708.45|704.45|607
1613683800000|2021-02-18 21:30:00|709.36|705.36|712.79|708.79|713.71|709.71|709.2|705.2|722
1613684100000|2021-02-18 21:35:00|712.8|708.8|711.82|707.82|712.81|708.81|710.57|706.57|612
1613684400000|2021-02-18 21:40:00|711.84|707.84|711.33|707.33|712.39|708.39|710.76|706.76|612
1613684700000|2021-02-18 21:45:00|711.32|707.32|712.2|708.2|712.56|708.56|711.3|707.3|647
1613685000000|2021-02-18 21:50:00|712.22|708.22|711.22|707.22|712.22|708.22|710.73|706.73|699
1613685300000|2021-02-18 21:55:00|711.21|707.21|711.56|707.56|711.58|707.58|710.41|706.41|669
1613685600000|2021-02-18 22:00:00|711.57|707.57|712.19|708.19|713.18|709.18|711.54|707.54|477
1613685900000|2021-02-18 22:05:00|712.18|708.18|712.11|708.11|712.92|708.92|711.33|707.33|600
1613686200000|2021-02-18 22:10:00|712.08|708.08|711.64|707.64|712.57|708.57|711.6|707.6|555
1613686500000|2021-02-18 22:15:00|711.75|707.75|710.28|706.28|712.13|708.13|710.1|706.1|635
1613686800000|2021-02-18 22:20:00|710.08|706.08|708.74|704.74|710.2|706.2|708.74|704.74|432
1613687100000|2021-02-18 22:25:00|708.85|704.85|709.02|705.02|709.1|705.1|707.79|703.79|509
1613687400000|2021-02-18 22:30:00|708.99|704.99|707.66|703.66|709.1|705.1|707.53|703.53|428
1613687700000|2021-02-18 22:35:00|707.65|703.65|706.21|702.21|707.7|703.7|706.15|702.15|295
1613688000000|2021-02-18 22:40:00|706.2|702.2|705.32|701.32|706.2|702.2|704.81|700.81|390
1613688300000|2021-02-18 22:45:00|705.33|701.33|707.37|703.37|707.44|703.44|705.28|701.28|400
1613688600000|2021-02-18 22:50:00|707.38|703.38|707.01|703.01|707.45|703.45|706.86|702.86|366
1613688900000|2021-02-18 22:55:00|707|703|707.2|703.2|707.33|703.33|706.54|702.54|318
1613689200000|2021-02-18 23:00:00|707.21|703.21|708.75|704.75|708.9|704.9|707.06|703.06|365
1613689500000|2021-02-18 23:05:00|708.74|704.74|706.64|702.64|708.74|704.74|706.64|702.64|450
1613689800000|2021-02-18 23:10:00|706.63|702.63|704.5|700.5|706.72|702.72|704.37|700.37|585
1613690100000|2021-02-18 23:15:00|704.52|700.52|702.55|698.55|704.57|700.57|702.48|698.48|597
1613690400000|2021-02-18 23:20:00|702.57|698.57|704.17|700.17|704.27|700.27|701.96|697.96|676
1613690700000|2021-02-18 23:25:00|704.14|700.14|703.53|699.53|704.67|700.67|703.04|699.04|694
1613691000000|2021-02-18 23:30:00|703.56|699.56|703.88|699.88|704.11|700.11|702.65|698.65|669
1613691300000|2021-02-18 23:35:00|703.95|699.95|703.73|699.73|704.52|700.52|703.34|699.34|702
1613691600000|2021-02-18 23:40:00|703.7|699.7|704.34|700.34|704.56|700.56|703.46|699.46|507
1613691900000|2021-02-18 23:45:00|704.31|700.31|706.06|702.06|706.29|702.29|704.31|700.31|606
1613692200000|2021-02-18 23:50:00|706.11|702.11|706.91|702.91|707.1|703.1|705.49|701.49|665
1613692500000|2021-02-18 23:55:00|706.94|702.94|705.95|701.95|708.12|704.12|705.44|701.44|786
1613692800000|2021-02-19 00:00:00|705.94|701.94|707.56|703.56|710.27|706.27|705.9|701.9|955
1613693100000|2021-02-19 00:05:00|707.55|703.55|706.69|702.69|707.83|703.83|703.88|699.88|879
1613693400000|2021-02-19 00:10:00|706.6|702.6|704.84|700.84|706.74|702.74|704.66|700.66|768
1613693700000|2021-02-19 00:15:00|704.86|700.86|707.4|703.4|708.6|704.6|704.82|700.82|793
1613694000000|2021-02-19 00:20:00|707.39|703.39|712.03|708.03|712.14|708.14|706.87|702.87|713
1613694300000|2021-02-19 00:25:00|712.08|708.08|712.61|708.61|712.61|708.61|710.8|706.8|585
1613694600000|2021-02-19 00:30:00|712.6|708.6|713.63|709.63|713.75|709.75|712.34|708.34|729
1613694900000|2021-02-19 00:35:00|713.59|709.59|713.14|709.14|714.15|710.15|713.02|709.02|800
1613695200000|2021-02-19 00:40:00|713.21|709.21|709.84|705.84|713.87|709.87|709.77|705.77|833
1613695500000|2021-02-19 00:45:00|709.83|705.83|709.01|705.01|710.22|706.22|708.5|704.5|829
1613695800000|2021-02-19 00:50:00|709.03|705.03|705.9|701.9|709.03|705.03|705.61|701.61|824
1613696100000|2021-02-19 00:55:00|705.82|701.82|702.66|698.66|706.66|702.66|701.84|697.84|824
1613696400000|2021-02-19 01:00:00|702.67|698.67|700.79|696.79|703.48|699.48|700.11|696.11|826
1613696700000|2021-02-19 01:05:00|700.82|696.82|702.59|698.59|702.61|698.61|700.82|696.82|828
1613697000000|2021-02-19 01:10:00|702.58|698.58|705.21|701.21|705.77|701.77|702.54|698.54|827
1613697300000|2021-02-19 01:15:00|705.19|701.19|704.6|700.6|708.22|704.22|704.59|700.59|863
1613697600000|2021-02-19 01:20:00|704.59|700.59|705.14|701.14|706.86|702.86|703.44|699.44|886
1613697900000|2021-02-19 01:25:00|705.13|701.13|705.64|701.64|706.35|702.35|704.53|700.53|850
1613698200000|2021-02-19 01:30:00|705.67|701.67|702.19|698.19|705.88|701.88|702.18|698.18|784
1613698500000|2021-02-19 01:35:00|702.16|698.16|701.23|697.23|703.47|699.47|700.39|696.39|810
1613698800000|2021-02-19 01:40:00|701.24|697.24|699.22|695.22|701.85|697.85|698.76|694.76|841
1613699100000|2021-02-19 01:45:00|699.25|695.25|697.2|693.2|699.25|695.25|696.69|692.69|870
1613699400000|2021-02-19 01:50:00|697.22|693.22|695.12|691.12|698.04|694.04|694.62|690.62|808
1613699700000|2021-02-19 01:55:00|695.16|691.16|697.29|693.29|697.44|693.44|694.64|690.64|722
1613700000000|2021-02-19 02:00:00|697.22|693.22|690.16|686.16|697.24|693.24|689.23|685.23|800
1613700300000|2021-02-19 02:05:00|690.19|686.19|684.28|680.28|690.68|686.68|683.94|679.94|939
1613700600000|2021-02-19 02:10:00|684.29|680.29|692.86|688.86|694.75|690.75|683.77|679.77|949
1613700900000|2021-02-19 02:15:00|692.81|688.81|692.63|688.63|695.29|691.29|692.63|688.63|794
1613701200000|2021-02-19 02:20:00|692.59|688.59|690.11|686.11|693.43|689.43|688.77|684.77|653
1613701500000|2021-02-19 02:25:00|690.21|686.21|690.64|686.64|694.1|690.1|690.21|686.21|533
1613701800000|2021-02-19 02:30:00|690.55|686.55|689.27|685.27|691.51|687.51|688.02|684.02|626
1613702100000|2021-02-19 02:35:00|689.25|685.25|694.55|690.55|694.93|690.93|688.69|684.69|808
1613702400000|2021-02-19 02:40:00|694.58|690.58|695.67|691.67|697.26|693.26|694.58|690.58|766
1613702700000|2021-02-19 02:45:00|695.66|691.66|697.42|693.42|699.31|695.31|694.75|690.75|787
1613703000000|2021-02-19 02:50:00|697.41|693.41|696.72|692.72|699.05|695.05|695.97|691.97|788
1613703300000|2021-02-19 02:55:00|696.73|692.73|695.23|691.23|697.18|693.18|694.87|690.87|850
1613703600000|2021-02-19 03:00:00|695.25|691.25|698.55|694.55|698.8|694.8|694.59|690.59|888
1613703900000|2021-02-19 03:05:00|698.6|694.6|699.02|695.02|699.34|695.34|698.08|694.08|868
1613704200000|2021-02-19 03:10:00|699|695|697.06|693.06|699.47|695.47|696.89|692.89|742
1613704500000|2021-02-19 03:15:00|697.05|693.05|698.07|694.07|698.59|694.59|696.88|692.88|776
1613704800000|2021-02-19 03:20:00|698.06|694.06|698.03|694.03|698.88|694.88|697.95|693.95|722
1613705100000|2021-02-19 03:25:00|698.08|694.08|697.77|693.77|698.43|694.43|696.39|692.39|801
1613705400000|2021-02-19 03:30:00|697.82|693.82|699.79|695.79|701.01|697.01|697.73|693.73|792
1613705700000|2021-02-19 03:35:00|699.8|695.8|698.18|694.18|700.41|696.41|697.56|693.56|793
1613706000000|2021-02-19 03:40:00|698.16|694.16|698.25|694.25|700.24|696.24|698.16|694.16|804
1613706300000|2021-02-19 03:45:00|698.28|694.28|696.87|692.87|698.42|694.42|696.75|692.75|755
1613706600000|2021-02-19 03:50:00|696.86|692.86|696.13|692.13|697.12|693.12|695.02|691.02|858
1613706900000|2021-02-19 03:55:00|696.07|692.07|695.59|691.59|696.2|692.2|694.46|690.46|779
1613707200000|2021-02-19 04:00:00|695.55|691.55|697.29|693.29|697.32|693.32|694.88|690.88|813
1613707500000|2021-02-19 04:05:00|697.3|693.3|695.32|691.32|697.58|693.58|695.21|691.21|693
1613707800000|2021-02-19 04:10:00|695.35|691.35|697.8|693.8|697.95|693.95|695.18|691.18|731
1613708100000|2021-02-19 04:15:00|697.77|693.77|699.58|695.58|700.74|696.74|697.76|693.76|770
1613708400000|2021-02-19 04:20:00|699.59|695.59|696.75|692.75|699.85|695.85|696.1|692.1|719
1613708700000|2021-02-19 04:25:00|696.76|692.76|693.13|689.13|696.76|692.76|693.13|689.13|779
1613709000000|2021-02-19 04:30:00|693.14|689.14|692.58|688.58|694.06|690.06|691.82|687.82|895
1613709300000|2021-02-19 04:35:00|692.59|688.59|692.21|688.21|693.45|689.45|691.51|687.51|891
1613709600000|2021-02-19 04:40:00|692.27|688.27|689.42|685.42|692.48|688.48|689.32|685.32|817
1613709900000|2021-02-19 04:45:00|689.43|685.43|691.2|687.2|691.43|687.43|689.22|685.22|809
1613710200000|2021-02-19 04:50:00|691.14|687.14|690.89|686.89|691.51|687.51|689.88|685.88|710
1613710500000|2021-02-19 04:55:00|690.92|686.92|689.87|685.87|690.92|686.92|689.23|685.23|709
1613710800000|2021-02-19 05:00:00|689.86|685.86|696.85|692.85|698.3|694.3|689.83|685.83|672
1613711100000|2021-02-19 05:05:00|696.84|692.84|694.87|690.87|698.05|694.05|694.58|690.58|786
1613711400000|2021-02-19 05:10:00|694.86|690.86|695.11|691.11|695.81|691.81|694.5|690.5|778
1613711700000|2021-02-19 05:15:00|695.13|691.13|694.04|690.04|695.68|691.68|693.99|689.99|744
1613712000000|2021-02-19 05:20:00|694.02|690.02|696.12|692.12|696.28|692.28|694.02|690.02|778
1613712300000|2021-02-19 05:25:00|696.15|692.15|695.95|691.95|696.39|692.39|694.99|690.99|694
1613712600000|2021-02-19 05:30:00|695.94|691.94|695.81|691.81|696.29|692.29|695.32|691.32|754
1613712900000|2021-02-19 05:35:00|695.84|691.84|697.64|693.64|700.18|696.18|695.74|691.74|822
1613713200000|2021-02-19 05:40:00|697.62|693.62|695.47|691.47|698.24|694.24|695.19|691.19|688
1613713500000|2021-02-19 05:45:00|695.49|691.49|695.68|691.68|698.12|694.12|695.3|691.3|782
1613713800000|2021-02-19 05:50:00|695.75|691.75|696.87|692.87|697.22|693.22|695.52|691.52|731
1613714100000|2021-02-19 05:55:00|696.85|692.85|698.21|694.21|699.29|695.29|696.81|692.81|839
1613714400000|2021-02-19 06:00:00|698.22|694.22|698.8|694.8|700.12|696.12|698.2|694.2|714
1613714700000|2021-02-19 06:05:00|698.83|694.83|700.27|696.27|700.62|696.62|698.68|694.68|714
1613715000000|2021-02-19 06:10:00|700.28|696.28|699.53|695.53|700.56|696.56|699.5|695.5|617
1613715300000|2021-02-19 06:15:00|699.55|695.55|701.47|697.47|701.57|697.57|698.75|694.75|692
1613715600000|2021-02-19 06:20:00|701.46|697.46|703.16|699.16|703.41|699.41|701.45|697.45|753
1613715900000|2021-02-19 06:25:00|703.2|699.2|704.39|700.39|704.4|700.4|702.97|698.97|729
1613716200000|2021-02-19 06:30:00|704.38|700.38|702.49|698.49|704.41|700.41|702.06|698.06|724
1613716500000|2021-02-19 06:35:00|702.48|698.48|705.26|701.26|705.4|701.4|702.06|698.06|769
1613716800000|2021-02-19 06:40:00|705.27|701.27|710.12|706.12|710.61|706.61|705.16|701.16|959
1613717100000|2021-02-19 06:45:00|710.17|706.17|708.18|704.18|710.86|706.86|707.87|703.87|901
1613717400000|2021-02-19 06:50:00|708.14|704.14|709.21|705.21|709.78|705.78|705.9|701.9|879
1613717700000|2021-02-19 06:55:00|709.19|705.19|714.05|710.05|714.22|710.22|709.09|705.09|878
1613718000000|2021-02-19 07:00:00|714.04|710.04|713.21|709.21|714.08|710.08|711.49|707.49|811
1613718300000|2021-02-19 07:05:00|713.16|709.16|710.86|706.86|713.38|709.38|710.59|706.59|446
1613718600000|2021-02-19 07:10:00|710.82|706.82|712.66|708.66|712.85|708.85|710.81|706.81|442
1613718900000|2021-02-19 07:15:00|712.67|708.67|716.7|712.7|716.71|712.71|712.55|708.55|604
1613719200000|2021-02-19 07:20:00|716.68|712.68|718.51|714.51|719.07|715.07|716.09|712.09|785
1613719500000|2021-02-19 07:25:00|718.57|714.57|716.52|712.52|719.35|715.35|715.78|711.78|744
1613719800000|2021-02-19 07:30:00|716.55|712.55|718.21|714.21|718.24|714.24|715.96|711.96|827
1613720100000|2021-02-19 07:35:00|718.17|714.17|716.63|712.63|719|715|716.08|712.08|807
1613720400000|2021-02-19 07:40:00|716.58|712.58|716.42|712.42|717.45|713.45|716.12|712.12|859
1613720700000|2021-02-19 07:45:00|716.41|712.41|718.12|714.12|718.6|714.6|716.39|712.39|720
1613721000000|2021-02-19 07:50:00|718.09|714.09|719.75|715.75|719.86|715.86|716.69|712.69|813
1613721300000|2021-02-19 07:55:00|719.76|715.76|717.91|713.91|719.92|715.92|717.55|713.55|668
1613721600000|2021-02-19 08:00:00|717.92|713.92|721.09|717.09|721.5|717.5|717.85|713.85|773
1613721900000|2021-02-19 08:05:00|721.08|717.08|719.04|715.04|721.18|717.18|718.9|714.9|677
1613722200000|2021-02-19 08:10:00|719.03|715.03|719.62|715.62|720.97|716.97|718.39|714.39|701
1613722500000|2021-02-19 08:15:00|719.63|715.63|717.43|713.43|720.03|716.03|717.33|713.33|649
1613722800000|2021-02-19 08:20:00|717.46|713.46|714.81|710.81|717.5|713.5|713.46|709.46|704
1613723100000|2021-02-19 08:25:00|714.82|710.82|715.53|711.53|716.14|712.14|714.42|710.42|691
1613723400000|2021-02-19 08:30:00|715.54|711.54|717.77|713.77|717.87|713.87|715.53|711.53|595
1613723700000|2021-02-19 08:35:00|717.78|713.78|718.18|714.18|719.8|715.8|717.75|713.75|648
1613724000000|2021-02-19 08:40:00|718.24|714.24|717.54|713.54|718.24|714.24|717.51|713.51|510
1613724300000|2021-02-19 08:45:00|717.56|713.56|717.26|713.26|717.86|713.86|716.91|712.91|505
1613724600000|2021-02-19 08:50:00|717.25|713.25|715.93|711.93|717.76|713.76|715.7|711.7|395
1613724900000|2021-02-19 08:55:00|715.92|711.92|717.54|713.54|717.56|713.56|714.12|710.12|623
1613725200000|2021-02-19 09:00:00|717.56|713.56|718.98|714.98|720.39|716.39|717.56|713.56|751
1613725500000|2021-02-19 09:05:00|718.99|714.99|718.08|714.08|719.41|715.41|716.71|712.71|754
1613725800000|2021-02-19 09:10:00|718.09|714.09|718.8|714.8|719.36|715.36|717.7|713.7|619
1613726100000|2021-02-19 09:15:00|718.79|714.79|718.35|714.35|719.12|715.12|718.12|714.12|561
1613726400000|2021-02-19 09:20:00|718.3|714.3|720.73|716.73|722.2|718.2|717.59|713.59|720
1613726700000|2021-02-19 09:25:00|720.67|716.67|722.19|718.19|723.13|719.13|720.12|716.12|723
1613727000000|2021-02-19 09:30:00|722.15|718.15|721.06|717.06|722.7|718.7|720.32|716.32|568
1613727300000|2021-02-19 09:35:00|721.04|717.04|722.21|718.21|722.59|718.59|720.89|716.89|483
1613727600000|2021-02-19 09:40:00|722.25|718.25|721.38|717.38|722.67|718.67|721.3|717.3|418
1613727900000|2021-02-19 09:45:00|721.32|717.32|720.49|716.49|721.32|717.32|719.96|715.96|505
1613728200000|2021-02-19 09:50:00|720.48|716.48|720.35|716.35|721.36|717.36|720.3|716.3|511
1613728500000|2021-02-19 09:55:00|720.37|716.37|717.77|713.77|720.91|716.91|717.24|713.24|573
1613728800000|2021-02-19 10:00:00|717.62|713.62|719.72|715.72|720.05|716.05|717.6|713.6|678
1613729100000|2021-02-19 10:05:00|719.73|715.73|720.79|716.79|721.06|717.06|719.45|715.45|611
1613729400000|2021-02-19 10:10:00|720.8|716.8|719.25|715.25|721.06|717.06|719.07|715.07|528
1613729700000|2021-02-19 10:15:00|719.31|715.31|720.4|716.4|720.47|716.47|718.94|714.94|603
1613730000000|2021-02-19 10:20:00|720.39|716.39|719.8|715.8|720.58|716.58|719.79|715.79|609
1613730300000|2021-02-19 10:25:00|719.79|715.79|719.5|715.5|719.82|715.82|719.04|715.04|597
1613730600000|2021-02-19 10:30:00|719.49|715.49|717.96|713.96|719.57|715.57|717.62|713.62|464
1613730900000|2021-02-19 10:35:00|717.97|713.97|717.69|713.69|718.1|714.1|717.51|713.51|499
1613731200000|2021-02-19 10:40:00|717.68|713.68|717.97|713.97|718.44|714.44|717.68|713.68|505
1613731500000|2021-02-19 10:45:00|717.91|713.91|717.32|713.32|718.05|714.05|717.3|713.3|407
1613731800000|2021-02-19 10:50:00|717.33|713.33|714.84|710.84|717.36|713.36|714.67|710.67|467
1613732100000|2021-02-19 10:55:00|714.83|710.83|713.99|709.99|714.98|710.98|713.69|709.69|512
1613732400000|2021-02-19 11:00:00|714.03|710.03|715.95|711.95|716.18|712.18|714.02|710.02|661
1613732700000|2021-02-19 11:05:00|715.96|711.96|717.19|713.19|717.88|713.88|715.84|711.84|831
1613733000000|2021-02-19 11:10:00|717.23|713.23|716.59|712.59|717.91|713.91|716.57|712.57|782
1613733300000|2021-02-19 11:15:00|716.26|712.26|718.45|714.45|718.58|714.58|715.46|711.46|788
1613733600000|2021-02-19 11:20:00|718.44|714.44|718.48|714.48|719.13|715.13|718.3|714.3|596
1613733900000|2021-02-19 11:25:00|718.46|714.46|718.77|714.77|719.22|715.22|718.21|714.21|584
1613734200000|2021-02-19 11:30:00|718.8|714.8|721.81|717.81|721.81|717.81|718.79|714.79|742
1613734500000|2021-02-19 11:35:00|721.82|717.82|723.88|719.88|724.93|720.93|721.82|717.82|758
1613734800000|2021-02-19 11:40:00|723.89|719.89|723.1|719.1|725.12|721.12|722.99|718.99|695
1613735100000|2021-02-19 11:45:00|723.05|719.05|721.1|717.1|723.1|719.1|721.01|717.01|591
1613735400000|2021-02-19 11:50:00|721.12|717.12|721.55|717.55|722.75|718.75|721.1|717.1|726
1613735700000|2021-02-19 11:55:00|721.58|717.58|722.66|718.66|722.97|718.97|721.58|717.58|572
1613736000000|2021-02-19 12:00:00|722.68|718.68|723.81|719.81|724.57|720.57|722.48|718.48|789
1613736300000|2021-02-19 12:05:00|723.77|719.77|723.04|719.04|723.85|719.85|721.69|717.69|791
1613736600000|2021-02-19 12:10:00|723.22|719.22|724.2|720.2|724.21|720.21|723.13|719.13|663
1613736900000|2021-02-19 12:15:00|724.19|720.19|724.21|720.21|726.89|722.89|724.01|720.01|793
1613737200000|2021-02-19 12:20:00|724.2|720.2|725.84|721.84|726.31|722.31|724.2|720.2|721
1613737500000|2021-02-19 12:25:00|725.83|721.83|730.91|726.91|731.11|727.11|725.28|721.28|658
1613737800000|2021-02-19 12:30:00|730.92|726.92|735.71|731.71|737.31|733.31|730.87|726.87|793
1613738100000|2021-02-19 12:35:00|735.72|731.72|738.69|734.69|738.86|734.86|735.01|731.01|869
1613738400000|2021-02-19 12:40:00|738.68|734.68|740.43|736.43|744.88|740.88|738.68|734.68|771
1613738700000|2021-02-19 12:45:00|740.42|736.42|736.26|732.26|741.56|737.56|736.25|732.25|742
1613739000000|2021-02-19 12:50:00|736.33|732.33|733.94|729.94|736.55|732.55|733.14|729.14|812
1613739300000|2021-02-19 12:55:00|733.9|729.9|730.76|726.76|733.9|729.9|730.7|726.7|658
1613739600000|2021-02-19 13:00:00|730.78|726.78|733.5|729.5|733.74|729.74|730.78|726.78|543
1613739900000|2021-02-19 13:05:00|733.51|729.51|734.06|730.06|734.5|730.5|733.31|729.31|703
1613740200000|2021-02-19 13:10:00|734.07|730.07|726.92|722.92|734.23|730.23|724.89|720.89|864
1613740500000|2021-02-19 13:15:00|726.89|722.89|725.42|721.42|728.46|724.46|724.51|720.51|847
1613740800000|2021-02-19 13:20:00|725.41|721.41|726.34|722.34|727.87|723.87|724.45|720.45|808
1613741100000|2021-02-19 13:25:00|726.35|722.35|726.81|722.81|728.09|724.09|726.28|722.28|732
1613741400000|2021-02-19 13:30:00|726.79|722.79|730.04|726.04|730.48|726.48|726.76|722.76|735
1613741700000|2021-02-19 13:35:00|730.03|726.03|729.18|725.18|730.1|726.1|728.45|724.45|791
1613742000000|2021-02-19 13:40:00|729.17|725.17|723.52|719.52|729.79|725.79|722.77|718.77|959
1613742300000|2021-02-19 13:45:00|723.53|719.53|725.48|721.48|725.83|721.83|722.29|718.29|817
1613742600000|2021-02-19 13:50:00|725.46|721.46|723.92|719.92|726.07|722.07|723.55|719.55|903
1613742900000|2021-02-19 13:55:00|723.88|719.88|724.37|720.37|724.6|720.6|723.51|719.51|749
1613743200000|2021-02-19 14:00:00|724.38|720.38|726.58|722.58|726.78|722.78|724.19|720.19|700
1613743500000|2021-02-19 14:05:00|726.59|722.59|726.81|722.81|727.13|723.13|726.46|722.46|732
1613743800000|2021-02-19 14:10:00|726.82|722.82|727.01|723.01|727.02|723.02|726.39|722.39|493
1613744100000|2021-02-19 14:15:00|727|723|723.49|719.49|727.68|723.68|723.4|719.4|697
1613744400000|2021-02-19 14:20:00|723.51|719.51|723|719|724.06|720.06|722.95|718.95|600
1613744700000|2021-02-19 14:25:00|723.01|719.01|723.12|719.12|723.39|719.39|722.89|718.89|436
1613745000000|2021-02-19 14:30:00|723.06|719.06|720.79|716.79|723.07|719.07|720.65|716.65|526
1613745300000|2021-02-19 14:35:00|720.84|716.84|721.46|717.46|722.19|718.19|720.3|716.3|549
1613745600000|2021-02-19 14:40:00|721.48|717.48|722.16|718.16|723.32|719.32|721.48|717.48|552
1613745900000|2021-02-19 14:45:00|722.17|718.17|720.87|716.87|722.26|718.26|720.57|716.57|595
1613746200000|2021-02-19 14:50:00|721.02|717.02|722.3|718.3|722.51|718.51|720.91|716.91|533
1613746500000|2021-02-19 14:55:00|722.31|718.31|715.22|711.22|722.41|718.41|715.22|711.22|617
1613746800000|2021-02-19 15:00:00|715.24|711.24|721.95|717.95|722.83|718.83|714.02|710.02|841
1613747100000|2021-02-19 15:05:00|721.99|717.99|718.95|714.95|722.78|718.78|718.72|714.72|789
1613747400000|2021-02-19 15:10:00|718.94|714.94|718.2|714.2|719.45|715.45|717.98|713.98|677
1613747700000|2021-02-19 15:15:00|718.15|714.15|718.58|714.58|718.94|714.94|716.36|712.36|854
1613748000000|2021-02-19 15:20:00|718.59|714.59|720.94|716.94|721.42|717.42|718.57|714.57|802
1613748300000|2021-02-19 15:25:00|720.93|716.93|720.82|716.82|721.8|717.8|719.27|715.27|763
1613748600000|2021-02-19 15:30:00|720.85|716.85|720.08|716.08|721.55|717.55|719.08|715.08|798
1613748900000|2021-02-19 15:35:00|720.13|716.13|725.76|721.76|725.97|721.97|720.13|716.13|742
1613749200000|2021-02-19 15:40:00|725.75|721.75|727.48|723.48|727.72|723.72|722.98|718.98|722
1613749500000|2021-02-19 15:45:00|727.42|723.42|726.2|722.2|727.61|723.61|725.45|721.45|776
1613749800000|2021-02-19 15:50:00|726.29|722.29|724.74|720.74|726.49|722.49|723.78|719.78|794
1613750100000|2021-02-19 15:55:00|724.7|720.7|719.44|715.44|725.44|721.44|719.1|715.1|847
1613750400000|2021-02-19 16:00:00|719.49|715.49|723.07|719.07|724.38|720.38|719.49|715.49|928
1613750700000|2021-02-19 16:05:00|723.06|719.06|721.36|717.36|724.09|720.09|720.1|716.1|847
1613751000000|2021-02-19 16:10:00|721.52|717.52|722.5|718.5|722.57|718.57|719.55|715.55|864
1613751300000|2021-02-19 16:15:00|722.52|718.52|720.3|716.3|722.6|718.6|719.79|715.79|790
1613751600000|2021-02-19 16:20:00|720.24|716.24|722.67|718.67|723.26|719.26|720.23|716.23|738
1613751900000|2021-02-19 16:25:00|722.65|718.65|723.74|719.74|725.18|721.18|722.44|718.44|836
1613752200000|2021-02-19 16:30:00|723.65|719.65|719.25|715.25|723.81|719.81|719.25|715.25|805
1613752500000|2021-02-19 16:35:00|719.34|715.34|718.74|714.74|719.76|715.76|713.21|709.21|783
1613752800000|2021-02-19 16:40:00|718.73|714.73|714.67|710.67|718.73|714.73|714.43|710.43|755
1613753100000|2021-02-19 16:45:00|714.74|710.74|710.57|706.57|714.92|710.92|707.91|703.91|852
1613753400000|2021-02-19 16:50:00|710.59|706.59|703.16|699.16|711.04|707.04|702.55|698.55|684
1613753700000|2021-02-19 16:55:00|703.21|699.21|705.66|701.66|706.65|702.65|700.98|696.98|735
1613754000000|2021-02-19 17:00:00|705.64|701.64|712.27|708.27|712.57|708.57|705.48|701.48|786
1613754300000|2021-02-19 17:05:00|712.31|708.31|715.79|711.79|716.82|712.82|712.29|708.29|690
1613754600000|2021-02-19 17:10:00|715.82|711.82|718.64|714.64|719.45|715.45|715.81|711.81|597
1613754900000|2021-02-19 17:15:00|718.63|714.63|718.23|714.23|719.25|715.25|716.41|712.41|841
1613755200000|2021-02-19 17:20:00|718.25|714.25|717.73|713.73|719.23|715.23|717.08|713.08|745
1613755500000|2021-02-19 17:25:00|717.74|713.74|715.09|711.09|718.14|714.14|714.34|710.34|698
1613755800000|2021-02-19 17:30:00|715.08|711.08|716.06|712.06|718.1|714.1|715.08|711.08|842
1613756100000|2021-02-19 17:35:00|715.84|711.84|716.81|712.81|716.87|712.87|714.83|710.83|655
1613756400000|2021-02-19 17:40:00|716.84|712.84|717.22|713.22|717.29|713.29|715.64|711.64|617
1613756700000|2021-02-19 17:45:00|717.21|713.21|719.33|715.33|719.65|715.65|717.14|713.14|516
1613757000000|2021-02-19 17:50:00|719.28|715.28|719.37|715.37|720.74|716.74|717.33|713.33|770
1613757300000|2021-02-19 17:55:00|719.36|715.36|718.73|714.73|719.81|715.81|718.34|714.34|682
1613757600000|2021-02-19 18:00:00|718.74|714.74|717.23|713.23|720.4|716.4|716.95|712.95|726
1613757900000|2021-02-19 18:05:00|717.22|713.22|715.92|711.92|717.46|713.46|714.5|710.5|675
1613758200000|2021-02-19 18:10:00|715.91|711.91|716.26|712.26|717.54|713.54|714.97|710.97|631
1613758500000|2021-02-19 18:15:00|716.25|712.25|715.09|711.09|716.38|712.38|713.16|709.16|650
1613758800000|2021-02-19 18:20:00|715.06|711.06|715.43|711.43|716.3|712.3|714.88|710.88|626
1613759100000|2021-02-19 18:25:00|715.44|711.44|718.27|714.27|718.64|714.64|715.06|711.06|744
1613759400000|2021-02-19 18:30:00|718.35|714.35|718.96|714.96|720.6|716.6|718.26|714.26|713
1613759700000|2021-02-19 18:35:00|718.99|714.99|721.71|717.71|722.04|718.04|718.87|714.87|707
1613760000000|2021-02-19 18:40:00|721.7|717.7|721.47|717.47|721.9|717.9|720.11|716.11|591
1613760300000|2021-02-19 18:45:00|721.48|717.48|721.35|717.35|722.25|718.25|721.01|717.01|587
1613760600000|2021-02-19 18:50:00|721.36|717.36|720.8|716.8|722.95|718.95|720.69|716.69|565
1613760900000|2021-02-19 18:55:00|720.79|716.79|721.59|717.59|722.19|718.19|720.77|716.77|831
1613761200000|2021-02-19 19:00:00|721.61|717.61|719.9|715.9|722.72|718.72|719.83|715.83|798
1613761500000|2021-02-19 19:05:00|719.91|715.91|720.71|716.71|721.27|717.27|719.1|715.1|751
1613761800000|2021-02-19 19:10:00|720.75|716.75|719|715|720.83|716.83|717.7|713.7|751
1613762100000|2021-02-19 19:15:00|719.01|715.01|718.93|714.93|719.18|715.18|718.02|714.02|654
1613762400000|2021-02-19 19:20:00|718.92|714.92|720.14|716.14|720.45|716.45|717.41|713.41|621
1613762700000|2021-02-19 19:25:00|720.01|716.01|718.85|714.85|720.5|716.5|718.75|714.75|628
1613763000000|2021-02-19 19:30:00|718.87|714.87|718.38|714.38|719.18|715.18|718.29|714.29|486
1613763300000|2021-02-19 19:35:00|718.39|714.39|717.79|713.79|718.39|714.39|717.49|713.49|423
1613763600000|2021-02-19 19:40:00|717.77|713.77|717.35|713.35|717.82|713.82|716.21|712.21|521
1613763900000|2021-02-19 19:45:00|717.53|713.53|713.87|709.87|717.6|713.6|713.01|709.01|755
1613764200000|2021-02-19 19:50:00|713.85|709.85|714.98|710.98|715.09|711.09|712.34|708.34|723
1613764500000|2021-02-19 19:55:00|715.02|711.02|715.7|711.7|716.84|712.84|714.99|710.99|746
1613764800000|2021-02-19 20:00:00|715.64|711.64|716.61|712.61|716.61|712.61|714.6|710.6|600
1613765100000|2021-02-19 20:05:00|716.62|712.62|714.48|710.48|716.72|712.72|714.23|710.23|731
1613765400000|2021-02-19 20:10:00|714.54|710.54|717.89|713.89|718.35|714.35|714.54|710.54|636
1613765700000|2021-02-19 20:15:00|717.88|713.88|717.3|713.3|717.88|713.88|716.87|712.87|590
1613766000000|2021-02-19 20:20:00|717.31|713.31|716.75|712.75|717.38|713.38|715.23|711.23|597
1613766300000|2021-02-19 20:25:00|716.74|712.74|716.54|712.54|716.74|712.74|714.33|710.33|668
1613766600000|2021-02-19 20:30:00|716.58|712.58|717.35|713.35|718.43|714.43|716.49|712.49|494
1613766900000|2021-02-19 20:35:00|717.34|713.34|721.64|717.64|721.99|717.99|717.34|713.34|702
1613767200000|2021-02-19 20:40:00|721.62|717.62|717.04|713.04|722.13|718.13|716.79|712.79|712
1613767500000|2021-02-19 20:45:00|717.01|713.01|716.13|712.13|719.12|715.12|716.12|712.12|777
1613767800000|2021-02-19 20:50:00|716.16|712.16|717.64|713.64|718.04|714.04|716.14|712.14|726
1613768100000|2021-02-19 20:55:00|717.72|713.72|716.99|712.99|717.83|713.83|716.2|712.2|746
1613768400000|2021-02-19 21:00:00|716.98|712.98|719.1|715.1|719.23|715.23|716.87|712.87|677
1613768700000|2021-02-19 21:05:00|719.14|715.14|721.43|717.43|721.73|717.73|718.93|714.93|687
1613769000000|2021-02-19 21:10:00|721.39|717.39|721.19|717.19|722.96|718.96|721.07|717.07|731
1613769300000|2021-02-19 21:15:00|721.1|717.1|722.63|718.63|723.34|719.34|721.09|717.09|771
1613769600000|2021-02-19 21:20:00|722.59|718.59|722.87|718.87|723.69|719.69|721.72|717.72|733
1613769900000|2021-02-19 21:25:00|722.86|718.86|722.04|718.04|723.15|719.15|721.99|717.99|676
1613770200000|2021-02-19 21:30:00|722.05|718.05|721.35|717.35|722.21|718.21|720.78|716.78|771
1613770500000|2021-02-19 21:35:00|721.33|717.33|721.22|717.22|722.48|718.48|721.07|717.07|781
1613770800000|2021-02-19 21:40:00|721.21|717.21|721.97|717.97|721.97|717.97|720.62|716.62|717
1613771100000|2021-02-19 21:45:00|721.95|717.95|718.07|714.07|721.97|717.97|718.05|714.05|839
1613771400000|2021-02-19 21:50:00|718.09|714.09|718.41|714.41|720.01|716.01|718.09|714.09|830
1613771700000|2021-02-19 21:55:00|718.45|714.45|718.53|714.53|719.37|715.37|717.86|713.86|551
1613808000000|2021-02-20 08:00:00|726.68|722.68|730.09|726.09|730.17|726.17|726.51|722.51|669
1613808300000|2021-02-20 08:05:00|730.12|726.12|730.63|726.63|731.63|727.63|729.78|725.78|777
1613808600000|2021-02-20 08:10:00|730.66|726.66|730.62|726.62|730.71|726.71|729.5|725.5|821
1613808900000|2021-02-20 08:15:00|730.66|726.66|732.14|728.14|732.68|728.68|730.48|726.48|771
1613809200000|2021-02-20 08:20:00|732.07|728.07|733.31|729.31|733.88|729.88|731.74|727.74|694
1613809500000|2021-02-20 08:25:00|733.32|729.32|734.92|730.92|735.15|731.15|733.09|729.09|723
1613809800000|2021-02-20 08:30:00|734.93|730.93|730.95|726.95|734.93|730.93|730.47|726.47|813
1613810100000|2021-02-20 08:35:00|730.96|726.96|731.26|727.26|732.02|728.02|730.45|726.45|613
1613810400000|2021-02-20 08:40:00|731.27|727.27|729.13|725.13|731.27|727.27|728.58|724.58|631
1613810700000|2021-02-20 08:45:00|729.09|725.09|727.2|723.2|729.12|725.12|726.85|722.85|775
1613811000000|2021-02-20 08:50:00|727.18|723.18|725.27|721.27|727.91|723.91|725.27|721.27|730
1613811300000|2021-02-20 08:55:00|725.26|721.26|724.36|720.36|725.4|721.4|722.86|718.86|752
1613811600000|2021-02-20 09:00:00|724.34|720.34|725.24|721.24|727.6|723.6|723.57|719.57|810
1613811900000|2021-02-20 09:05:00|725.22|721.22|724.18|720.18|725.23|721.23|723.38|719.38|760
1613812200000|2021-02-20 09:10:00|724.31|720.31|721.76|717.76|724.34|720.34|718.63|714.63|813
1613812500000|2021-02-20 09:15:00|721.77|717.77|725.33|721.33|725.86|721.86|721|717|835
1613812800000|2021-02-20 09:20:00|725.37|721.37|727.61|723.61|727.66|723.66|725.22|721.22|731
1613813100000|2021-02-20 09:25:00|727.62|723.62|726.11|722.11|728.26|724.26|726.05|722.05|768
1613813400000|2021-02-20 09:30:00|726.13|722.13|726.59|722.59|727.24|723.24|725.21|721.21|799
1613813700000|2021-02-20 09:35:00|726.6|722.6|725.23|721.23|726.6|722.6|724.8|720.8|721
1613814000000|2021-02-20 09:40:00|725.22|721.22|725.63|721.63|726.38|722.38|724.64|720.64|698
1613814300000|2021-02-20 09:45:00|725.62|721.62|724.43|720.43|725.98|721.98|722.54|718.54|723
1613814600000|2021-02-20 09:50:00|724.41|720.41|722.99|718.99|725.7|721.7|721.88|717.88|734
1613814900000|2021-02-20 09:55:00|722.98|718.98|721.97|717.97|724.35|720.35|721.91|717.91|830
1613815200000|2021-02-20 10:00:00|721.9|717.9|726.26|722.26|726.35|722.35|721.73|717.73|705
1613815500000|2021-02-20 10:05:00|726.25|722.25|728.29|724.29|728.31|724.31|726.2|722.2|656
1613815800000|2021-02-20 10:10:00|728.3|724.3|725.95|721.95|728.57|724.57|725.11|721.11|758
1613816100000|2021-02-20 10:15:00|725.96|721.96|723.79|719.79|725.96|721.96|723.37|719.37|693
1613816400000|2021-02-20 10:20:00|723.81|719.81|722.68|718.68|724.02|720.02|721.68|717.68|712
1613816700000|2021-02-20 10:25:00|722.65|718.65|726.24|722.24|726.45|722.45|722.65|718.65|772
1613817000000|2021-02-20 10:30:00|726.27|722.27|728.13|724.13|728.29|724.29|725.84|721.84|758
1613817300000|2021-02-20 10:35:00|728.15|724.15|729.32|725.32|729.32|725.32|727.82|723.82|689
1613817600000|2021-02-20 10:40:00|729.39|725.39|729.02|725.02|729.39|725.39|728.36|724.36|789
1613817900000|2021-02-20 10:45:00|729.01|725.01|728.98|724.98|729.34|725.34|728.8|724.8|713
1613818200000|2021-02-20 10:50:00|729.02|725.02|729.11|725.11|730.43|726.43|728.76|724.76|668
1613818500000|2021-02-20 10:55:00|729.09|725.09|731.29|727.29|733.19|729.19|729.03|725.03|727
1613818800000|2021-02-20 11:00:00|731.32|727.32|728.36|724.36|731.88|727.88|728.34|724.34|790
1613819100000|2021-02-20 11:05:00|728.35|724.35|729.96|725.96|730.04|726.04|726.68|722.68|812
1613819400000|2021-02-20 11:10:00|729.95|725.95|727.86|723.86|729.99|725.99|727.85|723.85|754
1613819700000|2021-02-20 11:15:00|727.85|723.85|729.46|725.46|729.56|725.56|727.54|723.54|720
1613820000000|2021-02-20 11:20:00|729.41|725.41|727.4|723.4|729.48|725.48|727.15|723.15|727
1613820300000|2021-02-20 11:25:00|727.41|723.41|728.19|724.19|728.19|724.19|726.45|722.45|664
1613820600000|2021-02-20 11:30:00|728.2|724.2|726.22|722.22|728.24|724.24|724.76|720.76|636
1613820900000|2021-02-20 11:35:00|726.15|722.15|725.59|721.59|726.16|722.16|724.76|720.76|746
1613821200000|2021-02-20 11:40:00|725.62|721.62|724.57|720.57|725.63|721.63|724.39|720.39|663
1613821500000|2021-02-20 11:45:00|724.55|720.55|725.42|721.42|726.25|722.25|724.53|720.53|716
1613821800000|2021-02-20 11:50:00|725.41|721.41|726.13|722.13|726.7|722.7|725.22|721.22|768
1613822100000|2021-02-20 11:55:00|726.11|722.11|727.1|723.1|727.33|723.33|724.91|720.91|741
1613822400000|2021-02-20 12:00:00|727.11|723.11|730.55|726.55|731.39|727.39|726.97|722.97|784
1613822700000|2021-02-20 12:05:00|730.59|726.59|730.42|726.42|730.95|726.95|729.07|725.07|860
1613823000000|2021-02-20 12:10:00|730.38|726.38|731.13|727.13|731.13|727.13|729.36|725.36|824
1613823300000|2021-02-20 12:15:00|731.14|727.14|732.72|728.72|732.75|728.75|730.78|726.78|751
1613823600000|2021-02-20 12:20:00|732.74|728.74|732.69|728.69|733.82|729.82|732.28|728.28|710
1613823900000|2021-02-20 12:25:00|732.67|728.67|730.21|726.21|732.86|728.86|728.71|724.71|717
1613824200000|2021-02-20 12:30:00|730.19|726.19|729.32|725.32|731.62|727.62|729.25|725.25|629
1613824500000|2021-02-20 12:35:00|729.36|725.36|728.82|724.82|730.36|726.36|728.66|724.66|735
1613824800000|2021-02-20 12:40:00|728.81|724.81|729.7|725.7|730.27|726.27|728.44|724.44|723
1613825100000|2021-02-20 12:45:00|729.72|725.72|729.31|725.31|730.49|726.49|729.26|725.26|720
1613825400000|2021-02-20 12:50:00|729.32|725.32|728.43|724.43|729.43|725.43|728.21|724.21|582
1613825700000|2021-02-20 12:55:00|728.41|724.41|728.49|724.49|729.71|725.71|728.35|724.35|592
1613826000000|2021-02-20 13:00:00|728.51|724.51|729.84|725.84|730.19|726.19|728.2|724.2|593
1613826300000|2021-02-20 13:05:00|729.83|725.83|729.88|725.88|730.3|726.3|729.43|725.43|695
1613826600000|2021-02-20 13:10:00|729.89|725.89|734.85|730.85|736.19|732.19|729.88|725.88|718
1613826900000|2021-02-20 13:15:00|734.89|730.89|737.21|733.21|737.26|733.26|734.37|730.37|851
1613827200000|2021-02-20 13:20:00|737.19|733.19|738.64|734.64|741.37|737.37|737.18|733.18|823
1613827500000|2021-02-20 13:25:00|738.65|734.65|740.81|736.81|741.01|737.01|738.42|734.42|852
1613827800000|2021-02-20 13:30:00|740.83|736.83|738.59|734.59|740.83|736.83|738.56|734.56|740
1613828100000|2021-02-20 13:35:00|738.56|734.56|739.75|735.75|739.99|735.99|737.92|733.92|811
1613828400000|2021-02-20 13:40:00|739.74|735.74|742.4|738.4|743.46|739.46|739.46|735.46|741
1613828700000|2021-02-20 13:45:00|742.48|738.48|739.58|735.58|743.14|739.14|739.31|735.31|745
1613829000000|2021-02-20 13:50:00|739.6|735.6|738.52|734.52|739.69|735.69|738.09|734.09|779
1613829300000|2021-02-20 13:55:00|738.56|734.56|736.01|732.01|738.74|734.74|736.01|732.01|635
1613829600000|2021-02-20 14:00:00|736.04|732.04|739.44|735.44|740.72|736.72|736.03|732.03|778
1613829900000|2021-02-20 14:05:00|739.4|735.4|740.97|736.97|741.17|737.17|738.91|734.91|769
1613830200000|2021-02-20 14:10:00|740.96|736.96|740.63|736.63|741.21|737.21|740.43|736.43|680
1613830500000|2021-02-20 14:15:00|740.56|736.56|741.24|737.24|741.86|737.86|740.28|736.28|740
1613830800000|2021-02-20 14:20:00|741.25|737.25|738.65|734.65|741.86|737.86|738.38|734.38|848
1613831100000|2021-02-20 14:25:00|738.63|734.63|734.75|730.75|738.64|734.64|734.19|730.19|823
1613831400000|2021-02-20 14:30:00|734.78|730.78|733.79|729.79|735.31|731.31|733.75|729.75|792
1613831700000|2021-02-20 14:35:00|733.8|729.8|733.82|729.82|734.6|730.6|730.8|726.8|857
1613832000000|2021-02-20 14:40:00|733.74|729.74|733.98|729.98|734.61|730.61|733.2|729.2|722
1613832300000|2021-02-20 14:45:00|733.99|729.99|731.07|727.07|734.02|730.02|730.12|726.12|759
1613832600000|2021-02-20 14:50:00|731.09|727.09|722.24|718.24|731.11|727.11|722.24|718.24|855
1613832900000|2021-02-20 14:55:00|722.25|718.25|713.7|709.7|722.54|718.54|709.72|705.72|900
1613833200000|2021-02-20 15:00:00|713.72|709.72|718.33|714.33|720.19|716.19|713.27|709.27|880
1613833500000|2021-02-20 15:05:00|718.38|714.38|722.82|718.82|724.49|720.49|718.23|714.23|827
1613833800000|2021-02-20 15:10:00|722.84|718.84|721.22|717.22|724.09|720.09|718.35|714.35|782
1613834100000|2021-02-20 15:15:00|721.23|717.23|712.53|708.53|721.23|717.23|712.05|708.05|913
1613834400000|2021-02-20 15:20:00|712.43|708.43|708.37|704.37|714.57|710.57|698.83|694.83|902
1613834700000|2021-02-20 15:25:00|708.38|704.38|709.77|705.77|711.66|707.66|703.48|699.48|905
1613835000000|2021-02-20 15:30:00|709.76|705.76|711.41|707.41|711.98|707.98|706|702|814
1613835300000|2021-02-20 15:35:00|711.46|707.46|710.78|706.78|713.28|709.28|710.38|706.38|772
1613835600000|2021-02-20 15:40:00|710.77|706.77|706.07|702.07|711.35|707.35|702.39|698.39|835
1613835900000|2021-02-20 15:45:00|706.14|702.14|710.57|706.57|711.31|707.31|705.82|701.82|766
1613836200000|2021-02-20 15:50:00|710.59|706.59|712.72|708.72|712.94|708.94|707.67|703.67|796
1613836500000|2021-02-20 15:55:00|712.74|708.74|710.18|706.18|712.94|708.94|708.88|704.88|915
1613836800000|2021-02-20 16:00:00|710.2|706.2|715.03|711.03|715.17|711.17|710.2|706.2|780
1613837100000|2021-02-20 16:05:00|715.04|711.04|715.17|711.17|715.18|711.18|712.57|708.57|847
1613837400000|2021-02-20 16:10:00|715.16|711.16|719.59|715.59|719.69|715.69|713.59|709.59|766
1613837700000|2021-02-20 16:15:00|719.61|715.61|717.51|713.51|719.61|715.61|715.98|711.98|902
1613838000000|2021-02-20 16:20:00|717.47|713.47|714.32|710.32|717.73|713.73|713.73|709.73|752
1613838300000|2021-02-20 16:25:00|714.31|710.31|713.96|709.96|716.12|712.12|713.8|709.8|769
1613838600000|2021-02-20 16:30:00|713.95|709.95|716.95|712.95|717.04|713.04|713.31|709.31|702
1613838900000|2021-02-20 16:35:00|716.94|712.94|719.9|715.9|719.94|715.94|716.89|712.89|698
1613839200000|2021-02-20 16:40:00|719.92|715.92|720.86|716.86|721.8|717.8|719.27|715.27|857
1613839500000|2021-02-20 16:45:00|720.71|716.71|719.86|715.86|721.67|717.67|719.36|715.36|892
1613839800000|2021-02-20 16:50:00|719.85|715.85|718.83|714.83|720.18|716.18|718.56|714.56|820
1613840100000|2021-02-20 16:55:00|718.82|714.82|720.85|716.85|720.97|716.97|717.05|713.05|908
1613840400000|2021-02-20 17:00:00|720.84|716.84|720.16|716.16|722.17|718.17|718.92|714.92|880
1613840700000|2021-02-20 17:05:00|720.14|716.14|719.46|715.46|722.02|718.02|718.79|714.79|891
1613841000000|2021-02-20 17:10:00|719.49|715.49|723.7|719.7|724.29|720.29|719.09|715.09|906
1613841300000|2021-02-20 17:15:00|723.87|719.87|721.67|717.67|724.28|720.28|721.17|717.17|858
1613841600000|2021-02-20 17:20:00|721.59|717.59|723.12|719.12|723.84|719.84|721.55|717.55|792
1613841900000|2021-02-20 17:25:00|723.09|719.09|720.11|716.11|723.41|719.41|719.93|715.93|775
1613842200000|2021-02-20 17:30:00|720.08|716.08|720.94|716.94|722.43|718.43|719.97|715.97|853
1613842500000|2021-02-20 17:35:00|720.95|716.95|715.47|711.47|720.95|716.95|715.08|711.08|839
1613842800000|2021-02-20 17:40:00|715.48|711.48|718.37|714.37|718.61|714.61|714.31|710.31|904
1613843100000|2021-02-20 17:45:00|718.36|714.36|716.39|712.39|718.68|714.68|713.56|709.56|897
1613843400000|2021-02-20 17:50:00|716.38|712.38|711.26|707.26|716.44|712.44|710.34|706.34|848
1613843700000|2021-02-20 17:55:00|711.29|707.29|711.19|707.19|713.3|709.3|710.48|706.48|861
1613844000000|2021-02-20 18:00:00|711.18|707.18|713.26|709.26|713.76|709.76|709.8|705.8|768
1613844300000|2021-02-20 18:05:00|713.54|709.54|716.32|712.32|716.4|712.4|713.27|709.27|701
1613844600000|2021-02-20 18:10:00|716.35|712.35|713.35|709.35|716.88|712.88|712.74|708.74|776
1613844900000|2021-02-20 18:15:00|713.33|709.33|715.04|711.04|715.26|711.26|711.63|707.63|867
1613845200000|2021-02-20 18:20:00|715.21|711.21|715.84|711.84|716.36|712.36|713.83|709.83|787
1613845500000|2021-02-20 18:25:00|715.81|711.81|713.83|709.83|716.01|712.01|713.83|709.83|773
1613845800000|2021-02-20 18:30:00|713.84|709.84|716.42|712.42|716.46|712.46|711.91|707.91|807
1613846100000|2021-02-20 18:35:00|716.47|712.47|716.38|712.38|717.73|713.73|715.79|711.79|818
1613846400000|2021-02-20 18:40:00|716.37|712.37|712.37|708.37|716.64|712.64|711.34|707.34|842
1613846700000|2021-02-20 18:45:00|712.34|708.34|712.51|708.51|713.14|709.14|709.95|705.95|832
1613847000000|2021-02-20 18:50:00|712.46|708.46|715.42|711.42|716.45|712.45|712.46|708.46|758
1613847300000|2021-02-20 18:55:00|715.43|711.43|714|710|715.5|711.5|713.36|709.36|736
1613847600000|2021-02-20 19:00:00|714.01|710.01|714.9|710.9|716.15|712.15|713.08|709.08|781
1613847900000|2021-02-20 19:05:00|714.96|710.96|713.65|709.65|715.33|711.33|712.58|708.58|737
1613848200000|2021-02-20 19:10:00|713.63|709.63|713.77|709.77|714.88|710.88|713.63|709.63|565
1613848500000|2021-02-20 19:15:00|713.8|709.8|711.33|707.33|713.8|709.8|710.36|706.36|848
1613848800000|2021-02-20 19:20:00|711.32|707.32|714.42|710.42|714.45|710.45|710.22|706.22|751
1613849100000|2021-02-20 19:25:00|714.41|710.41|712.93|708.93|714.41|710.41|711.36|707.36|773
1613849400000|2021-02-20 19:30:00|712.91|708.91|713.08|709.08|714.57|710.57|712.05|708.05|783
1613849700000|2021-02-20 19:35:00|713.09|709.09|712.89|708.89|713.36|709.36|712.24|708.24|685
1613850000000|2021-02-20 19:40:00|712.86|708.86|712.06|708.06|712.86|708.86|710.2|706.2|771
1613850300000|2021-02-20 19:45:00|712.07|708.07|713.59|709.59|713.98|709.98|711.74|707.74|592
1613850600000|2021-02-20 19:50:00|713.62|709.62|712.59|708.59|713.62|709.62|711.49|707.49|706
1613850900000|2021-02-20 19:55:00|712.57|708.57|714.5|710.5|714.64|710.64|711.03|707.03|683
1613851200000|2021-02-20 20:00:00|714.54|710.54|708.18|704.18|714.62|710.62|708.08|704.08|842
1613851500000|2021-02-20 20:05:00|708.19|704.19|705.68|701.68|709.93|705.93|705.48|701.48|837
1613851800000|2021-02-20 20:10:00|705.76|701.76|705.14|701.14|707.84|703.84|702.65|698.65|944
1613852100000|2021-02-20 20:15:00|705.15|701.15|705.81|701.81|706.2|702.2|703.23|699.23|904
1613852400000|2021-02-20 20:20:00|705.77|701.77|706.31|702.31|706.95|702.95|703.68|699.68|849
1613852700000|2021-02-20 20:25:00|706.33|702.33|710.1|706.1|710.48|706.48|706.28|702.28|799
1613853000000|2021-02-20 20:30:00|710.14|706.14|711.82|707.82|712.38|708.38|709.51|705.51|844
1613853300000|2021-02-20 20:35:00|711.86|707.86|711.76|707.76|713.15|709.15|711.12|707.12|826
1613853600000|2021-02-20 20:40:00|711.75|707.75|710.96|706.96|712.05|708.05|709.92|705.92|812
1613853900000|2021-02-20 20:45:00|711|707|708.21|704.21|711.22|707.22|707.33|703.33|769
1613854200000|2021-02-20 20:50:00|708.26|704.26|708.8|704.8|709.29|705.29|707.44|703.44|770
1613854500000|2021-02-20 20:55:00|708.77|704.77|705.02|701.02|708.78|704.78|704.59|700.59|808
1613854800000|2021-02-20 21:00:00|705.06|701.06|701.94|697.94|705.11|701.11|701.81|697.81|752
1613855100000|2021-02-20 21:05:00|701.95|697.95|703.03|699.03|704.09|700.09|701.86|697.86|836
1613855400000|2021-02-20 21:10:00|703.05|699.05|699.67|695.67|703.05|699.05|699.61|695.61|755
1613855700000|2021-02-20 21:15:00|699.68|695.68|696.63|692.63|699.68|695.68|696.41|692.41|792
1613856000000|2021-02-20 21:20:00|696.68|692.68|697.08|693.08|697.11|693.11|693.57|689.57|920
1613856300000|2021-02-20 21:25:00|697.01|693.01|698.63|694.63|700.17|696.17|696.79|692.79|896
1613856600000|2021-02-20 21:30:00|698.57|694.57|702.75|698.75|702.97|698.97|698.16|694.16|845
1613856900000|2021-02-20 21:35:00|702.74|698.74|702.59|698.59|704.28|700.28|702.5|698.5|757
1613857200000|2021-02-20 21:40:00|702.6|698.6|704.11|700.11|704.72|700.72|701.61|697.61|769
1613857500000|2021-02-20 21:45:00|704.1|700.1|705.03|701.03|705.06|701.06|702.96|698.96|794
1613857800000|2021-02-20 21:50:00|705.04|701.04|705.18|701.18|705.61|701.61|704.58|700.58|729
1613858100000|2021-02-20 21:55:00|705.19|701.19|700.82|696.82|705.39|701.39|700.44|696.44|618
1613858400000|2021-02-20 22:00:00|700.81|696.81|697.78|693.78|700.81|696.81|694.53|690.53|681
1613858700000|2021-02-20 22:05:00|697.77|693.77|696.26|692.26|699.31|695.31|695.65|691.65|774
1613859000000|2021-02-20 22:10:00|696.31|692.31|695.81|691.81|697.04|693.04|695.75|691.75|543
1613859300000|2021-02-20 22:15:00|695.76|691.76|693.01|689.01|695.82|691.82|690.87|686.87|665
1613859600000|2021-02-20 22:20:00|693.08|689.08|693.26|689.26|695.1|691.1|691.16|687.16|648
1613859900000|2021-02-20 22:25:00|693.2|689.2|691.04|687.04|693.27|689.27|691.04|687.04|534
1613860200000|2021-02-20 22:30:00|691.1|687.1|659.95|655.95|691.31|687.31|646.53|642.53|830
1613860500000|2021-02-20 22:35:00|660.46|656.46|653.71|649.71|665.15|661.15|644|640|873
1613860800000|2021-02-20 22:40:00|653.7|649.7|654.59|650.59|659.11|655.11|633.47|629.47|883
1613861100000|2021-02-20 22:45:00|654.64|650.64|662.96|658.96|665.76|661.76|652.28|648.28|729
1613861400000|2021-02-20 22:50:00|663.12|659.12|675.4|671.4|676.76|672.76|662.77|658.77|648
1613861700000|2021-02-20 22:55:00|675.41|671.41|671.75|667.75|676.93|672.93|669.52|665.52|763
1613862000000|2021-02-20 23:00:00|671.77|667.77|676.01|672.01|679.86|675.86|671.31|667.31|966
1613862300000|2021-02-20 23:05:00|676.03|672.03|672.79|668.79|677.25|673.25|668.7|664.7|858
1613862600000|2021-02-20 23:10:00|672.73|668.73|679.42|675.42|680.13|676.13|671.29|667.29|905
1613862900000|2021-02-20 23:15:00|679.52|675.52|674.19|670.19|679.69|675.69|673.25|669.25|960
1613863200000|2021-02-20 23:20:00|674.36|670.36|683.1|679.1|683.41|679.41|674.25|670.25|933
1613863500000|2021-02-20 23:25:00|682.99|678.99|677.1|673.1|682.99|678.99|677.1|673.1|959
1613863800000|2021-02-20 23:30:00|677.12|673.12|670.76|666.76|679.18|675.18|669.3|665.3|992
1613864100000|2021-02-20 23:35:00|670.81|666.81|670.43|666.43|676.06|672.06|668.83|664.83|975
1613864400000|2021-02-20 23:40:00|670.41|666.41|672.24|668.24|672.77|668.77|665.83|661.83|1026
1613864700000|2021-02-20 23:45:00|672.36|668.36|682.76|678.76|682.98|678.98|672.26|668.26|1062
1613865000000|2021-02-20 23:50:00|682.71|678.71|682.6|678.6|686.73|682.73|680.51|676.51|1054
1613865300000|2021-02-20 23:55:00|682.65|678.65|681.45|677.45|684.64|680.64|681.04|677.04|1007
1613865600000|2021-02-21 00:00:00|681.47|677.47|672.19|668.19|682.24|678.24|672.05|668.05|1022
1613865900000|2021-02-21 00:05:00|672.25|668.25|675|671|676.42|672.42|668.82|664.82|1017
1613866200000|2021-02-21 00:10:00|675.28|671.28|672.78|668.78|677.36|673.36|672.6|668.6|1016
1613866500000|2021-02-21 00:15:00|672.77|668.77|679.3|675.3|679.3|675.3|672.38|668.38|956
1613866800000|2021-02-21 00:20:00|679.36|675.36|683.06|679.06|684.5|680.5|679.02|675.02|911
1613867100000|2021-02-21 00:25:00|682.91|678.91|681.93|677.93|684.7|680.7|680.72|676.72|849
1613867400000|2021-02-21 00:30:00|681.94|677.94|684.64|680.64|688.84|684.84|681.94|677.94|937
1613867700000|2021-02-21 00:35:00|684.68|680.68|683.3|679.3|684.94|680.94|682.72|678.72|925
1613868000000|2021-02-21 00:40:00|683.31|679.31|683.29|679.29|683.89|679.89|682.3|678.3|819
1613868300000|2021-02-21 00:45:00|683.25|679.25|680.5|676.5|684.18|680.18|680.32|676.32|852
1613868600000|2021-02-21 00:50:00|680.49|676.49|680.61|676.61|682.9|678.9|679.71|675.71|857
1613868900000|2021-02-21 00:55:00|680.65|676.65|681.05|677.05|681.05|677.05|677.32|673.32|872
1613869200000|2021-02-21 01:00:00|681.08|677.08|680.23|676.23|681.23|677.23|676.54|672.54|908
1613869500000|2021-02-21 01:05:00|680.2|676.2|685.86|681.86|686.06|682.06|680.2|676.2|870
1613869800000|2021-02-21 01:10:00|685.88|681.88|685.2|681.2|685.96|681.96|683.87|679.87|946
1613870100000|2021-02-21 01:15:00|685.23|681.23|682.67|678.67|685.74|681.74|682.14|678.14|862
1613870400000|2021-02-21 01:20:00|682.62|678.62|679.6|675.6|682.69|678.69|678.21|674.21|859
1613870700000|2021-02-21 01:25:00|679.56|675.56|678.21|674.21|679.84|675.84|678.06|674.06|969
1613871000000|2021-02-21 01:30:00|678.14|674.14|677.55|673.55|678.15|674.15|674.32|670.32|868
1613871300000|2021-02-21 01:35:00|678.09|674.09|677.04|673.04|678.17|674.17|675.14|671.14|830
1613871600000|2021-02-21 01:40:00|677.05|673.05|679.61|675.61|679.8|675.8|676.01|672.01|887
1613871900000|2021-02-21 01:45:00|679.64|675.64|681.38|677.38|681.38|677.38|677.96|673.96|804
1613872200000|2021-02-21 01:50:00|681.34|677.34|683.4|679.4|683.74|679.74|681.04|677.04|707
1613872500000|2021-02-21 01:55:00|683.79|679.79|686.25|682.25|686.35|682.35|683.37|679.37|752
1613872800000|2021-02-21 02:00:00|686.24|682.24|685.46|681.46|686.36|682.36|683.92|679.92|822
1613873100000|2021-02-21 02:05:00|685.48|681.48|688.61|684.61|688.77|684.77|685.23|681.23|851
1613873400000|2021-02-21 02:10:00|688.71|684.71|689.13|685.13|689.53|685.53|688.06|684.06|891
1613873700000|2021-02-21 02:15:00|689.1|685.1|689.91|685.91|691.06|687.06|688.81|684.81|804
1613874000000|2021-02-21 02:20:00|689.92|685.92|692.37|688.37|692.98|688.98|688.9|684.9|863
1613874300000|2021-02-21 02:25:00|692.41|688.41|693.19|689.19|695.58|691.58|690.89|686.89|878
1613874600000|2021-02-21 02:30:00|693.18|689.18|691.99|687.99|693.73|689.73|691.63|687.63|846
1613874900000|2021-02-21 02:35:00|692.01|688.01|690.14|686.14|692.04|688.04|689.96|685.96|867
1613875200000|2021-02-21 02:40:00|690.17|686.17|690|686|691.17|687.17|689.83|685.83|734
1613875500000|2021-02-21 02:45:00|689.99|685.99|693.56|689.56|693.63|689.63|689.94|685.94|714
1613875800000|2021-02-21 02:50:00|693.57|689.57|691.14|687.14|695.34|691.34|690.84|686.84|780
1613876100000|2021-02-21 02:55:00|691.15|687.15|690.37|686.37|691.81|687.81|690.35|686.35|692
1613876400000|2021-02-21 03:00:00|690.35|686.35|688.29|684.29|691.6|687.6|688.11|684.11|729
1613876700000|2021-02-21 03:05:00|688.25|684.25|691.4|687.4|691.52|687.52|688.2|684.2|720
1613877000000|2021-02-21 03:10:00|691.5|687.5|692.78|688.78|694.57|690.57|691.49|687.49|753
1613877300000|2021-02-21 03:15:00|692.83|688.83|689.72|685.72|693.03|689.03|689.66|685.66|785
1613877600000|2021-02-21 03:20:00|689.71|685.71|689.39|685.39|690.32|686.32|688.66|684.66|797
1613877900000|2021-02-21 03:25:00|689.37|685.37|690.34|686.34|690.92|686.92|688.74|684.74|844
1613878200000|2021-02-21 03:30:00|690.36|686.36|688.99|684.99|690.36|686.36|688.22|684.22|817
1613878500000|2021-02-21 03:35:00|688.97|684.97|685.7|681.7|689.11|685.11|684.23|680.23|818
1613878800000|2021-02-21 03:40:00|685.81|681.81|686.85|682.85|687.39|683.39|685.18|681.18|817
1613879100000|2021-02-21 03:45:00|686.86|682.86|686.11|682.11|687.69|683.69|684.29|680.29|723
1613879400000|2021-02-21 03:50:00|686.1|682.1|684.22|680.22|686.63|682.63|683.99|679.99|733
1613879700000|2021-02-21 03:55:00|684.21|680.21|683.58|679.58|685.15|681.15|682.76|678.76|662
1613880000000|2021-02-21 04:00:00|683.67|679.67|681.32|677.32|685.13|681.13|680.94|676.94|820
1613880300000|2021-02-21 04:05:00|681.29|677.29|678.37|674.37|681.29|677.29|677.86|673.86|927
1613880600000|2021-02-21 04:10:00|678.3|674.3|680.32|676.32|680.5|676.5|678.29|674.29|796
1613880900000|2021-02-21 04:15:00|680.33|676.33|681.32|677.32|682.64|678.64|680.05|676.05|680
1613881200000|2021-02-21 04:20:00|681.28|677.28|680.31|676.31|681.92|677.92|679.92|675.92|759
1613881500000|2021-02-21 04:25:00|680.3|676.3|680.33|676.33|681.09|677.09|679.86|675.86|644
1613881800000|2021-02-21 04:30:00|680.32|676.32|681.79|677.79|683.28|679.28|680.32|676.32|706
1613882100000|2021-02-21 04:35:00|681.81|677.81|683.18|679.18|683.21|679.21|681.8|677.8|645
1613882400000|2021-02-21 04:40:00|683.22|679.22|683.71|679.71|683.98|679.98|681.33|677.33|676
1613882700000|2021-02-21 04:45:00|683.7|679.7|681.21|677.21|683.73|679.73|681.18|677.18|604
1613883000000|2021-02-21 04:50:00|681.22|677.22|685.57|681.57|685.96|681.96|681|677|634
1613883300000|2021-02-21 04:55:00|685.56|681.56|687.9|683.9|688.6|684.6|684.88|680.88|758
1613883600000|2021-02-21 05:00:00|687.92|683.92|686.05|682.05|687.92|683.92|685.52|681.52|666
1613883900000|2021-02-21 05:05:00|686.02|682.02|684.48|680.48|686.29|682.29|683.54|679.54|774
1613884200000|2021-02-21 05:10:00|684.47|680.47|689.44|685.44|689.44|685.44|684.36|680.36|816
1613884500000|2021-02-21 05:15:00|689.45|685.45|687.6|683.6|689.68|685.68|687.31|683.31|881
1613884800000|2021-02-21 05:20:00|687.68|683.68|688.06|684.06|688.06|684.06|685.63|681.63|820
1613885100000|2021-02-21 05:25:00|688.03|684.03|689.46|685.46|689.66|685.66|688.03|684.03|789
1613885400000|2021-02-21 05:30:00|689.49|685.49|687.5|683.5|689.49|685.49|687.38|683.38|791
1613885700000|2021-02-21 05:35:00|687.51|683.51|687.78|683.78|689.06|685.06|687.49|683.49|830
1613886000000|2021-02-21 05:40:00|687.79|683.79|687.2|683.2|687.99|683.99|686|682|881
1613886300000|2021-02-21 05:45:00|687.19|683.19|689.46|685.46|689.93|685.93|686.36|682.36|843
1613886600000|2021-02-21 05:50:00|689.45|685.45|687.28|683.28|690.09|686.09|687.04|683.04|812
1613886900000|2021-02-21 05:55:00|687.22|683.22|686.42|682.42|688.25|684.25|686.26|682.26|773
1613887200000|2021-02-21 06:00:00|686.39|682.39|685.55|681.55|686.5|682.5|685.23|681.23|771
1613887500000|2021-02-21 06:05:00|685.54|681.54|686.73|682.73|687.33|683.33|685.54|681.54|826
1613887800000|2021-02-21 06:10:00|686.72|682.72|684.96|680.96|686.72|682.72|684.74|680.74|706
1613888100000|2021-02-21 06:15:00|685|681|683.57|679.57|685.86|681.86|682.82|678.82|807
1613888400000|2021-02-21 06:20:00|683.54|679.54|682.77|678.77|683.83|679.83|682.14|678.14|885
1613888700000|2021-02-21 06:25:00|682.75|678.75|683.34|679.34|684.28|680.28|682.58|678.58|847
1613889000000|2021-02-21 06:30:00|683.35|679.35|680.36|676.36|683.5|679.5|679.85|675.85|782
1613889300000|2021-02-21 06:35:00|680.37|676.37|680.12|676.12|682.39|678.39|680.12|676.12|811
1613889600000|2021-02-21 06:40:00|680.09|676.09|677.5|673.5|680.75|676.75|677.5|673.5|798
1613889900000|2021-02-21 06:45:00|677.42|673.42|680.36|676.36|680.45|676.45|676.91|672.91|802
1613890200000|2021-02-21 06:50:00|680.3|676.3|679.51|675.51|681.02|677.02|679.27|675.27|692
1613890500000|2021-02-21 06:55:00|679.53|675.53|681.78|677.78|682.28|678.28|679.43|675.43|682
1613890800000|2021-02-21 07:00:00|681.76|677.76|684.51|680.51|685.46|681.46|681.76|677.76|801
1613891100000|2021-02-21 07:05:00|684.49|680.49|684.44|680.44|685.84|681.84|683.3|679.3|787
1613891400000|2021-02-21 07:10:00|684.32|680.32|681.75|677.75|684.75|680.75|681.6|677.6|822
1613891700000|2021-02-21 07:15:00|681.73|677.73|679.9|675.9|682.08|678.08|679.53|675.53|774
1613892000000|2021-02-21 07:20:00|679.96|675.96|676.32|672.32|680.57|676.57|676.32|672.32|861
1613892300000|2021-02-21 07:25:00|676.34|672.34|673.76|669.76|676.84|672.84|673.68|669.68|958
1613892600000|2021-02-21 07:30:00|673.72|669.72|678.96|674.96|678.96|674.96|673.72|669.72|895
1613892900000|2021-02-21 07:35:00|678.97|674.97|678.09|674.09|679.78|675.78|677.45|673.45|850
1613893200000|2021-02-21 07:40:00|678.17|674.17|678.97|674.97|679.29|675.29|677.41|673.41|833
1613893500000|2021-02-21 07:45:00|678.99|674.99|676.3|672.3|678.99|674.99|676.22|672.22|685
1613893800000|2021-02-21 07:50:00|676.31|672.31|677.75|673.75|678.83|674.83|676.31|672.31|772
1613894100000|2021-02-21 07:55:00|677.77|673.77|675.78|671.78|678|674|675.08|671.08|793
1613894400000|2021-02-21 08:00:00|675.8|671.8|681.17|677.17|681.34|677.34|672.7|668.7|931
1613894700000|2021-02-21 08:05:00|681.16|677.16|684.3|680.3|685.53|681.53|679.9|675.9|841
1613895000000|2021-02-21 08:10:00|684.32|680.32|686.18|682.18|687.62|683.62|683.72|679.72|924
1613895300000|2021-02-21 08:15:00|686.26|682.26|682.28|678.28|686.26|682.26|681.35|677.35|847
1613895600000|2021-02-21 08:20:00|682.26|678.26|679.11|675.11|683.09|679.09|678.53|674.53|818
1613895900000|2021-02-21 08:25:00|679.12|675.12|678.07|674.07|679.12|675.12|676.85|672.85|741
1613896200000|2021-02-21 08:30:00|678.08|674.08|680.82|676.82|681.14|677.14|678.06|674.06|739
1613896500000|2021-02-21 08:35:00|680.88|676.88|684.87|680.87|684.87|680.87|680.86|676.86|682
1613896800000|2021-02-21 08:40:00|684.86|680.86|684.32|680.32|685.12|681.12|683.41|679.41|692
1613897100000|2021-02-21 08:45:00|684.33|680.33|685.57|681.57|685.57|681.57|683.55|679.55|836
1613897400000|2021-02-21 08:50:00|685.58|681.58|684.82|680.82|685.58|681.58|683.65|679.65|752
1613897700000|2021-02-21 08:55:00|684.84|680.84|685.41|681.41|685.41|681.41|683.85|679.85|708
1613898000000|2021-02-21 09:00:00|685.36|681.36|685.86|681.86|687.19|683.19|684.76|680.76|720
1613898300000|2021-02-21 09:05:00|685.93|681.93|684.54|680.54|686.13|682.13|683.99|679.99|737
1613898600000|2021-02-21 09:10:00|684.53|680.53|685.05|681.05|685.59|681.59|684.26|680.26|750
1613898900000|2021-02-21 09:15:00|685.08|681.08|688.22|684.22|688.23|684.23|684.34|680.34|635
1613899200000|2021-02-21 09:20:00|688.23|684.23|689.81|685.81|691.42|687.42|687.62|683.62|802
1613899500000|2021-02-21 09:25:00|689.85|685.85|689.22|685.22|690.53|686.53|688.7|684.7|721
1613899800000|2021-02-21 09:30:00|689.25|685.25|688.66|684.66|689.72|685.72|687.82|683.82|735
1613900100000|2021-02-21 09:35:00|688.65|684.65|688.6|684.6|689.04|685.04|686.77|682.77|686
1613900400000|2021-02-21 09:40:00|688.61|684.61|687.51|683.51|688.65|684.65|686.92|682.92|753
1613900700000|2021-02-21 09:45:00|687.5|683.5|689.36|685.36|689.36|685.36|687.27|683.27|694
1613901000000|2021-02-21 09:50:00|689.37|685.37|690.43|686.43|690.51|686.51|688.62|684.62|702
1613901300000|2021-02-21 09:55:00|690.44|686.44|692.73|688.73|693.18|689.18|690.43|686.43|771
1613901600000|2021-02-21 10:00:00|692.71|688.71|691.79|687.79|693.1|689.1|691.33|687.33|749
1613901900000|2021-02-21 10:05:00|691.78|687.78|695.07|691.07|695.83|691.83|690.84|686.84|774
1613902200000|2021-02-21 10:10:00|694.85|690.85|694.9|690.9|695.67|691.67|693.39|689.39|829
1613902500000|2021-02-21 10:15:00|694.91|690.91|695.28|691.28|696.66|692.66|694.26|690.26|849
1613902800000|2021-02-21 10:20:00|695.33|691.33|697.06|693.06|697.96|693.96|695.23|691.23|780
1613903100000|2021-02-21 10:25:00|697.07|693.07|697.86|693.86|697.97|693.97|695.92|691.92|812
1613903400000|2021-02-21 10:30:00|697.95|693.95|698.96|694.96|699.98|695.98|696|692|911
1613903700000|2021-02-21 10:35:00|698.93|694.93|701.91|697.91|702.03|698.03|698.33|694.33|815
1613904000000|2021-02-21 10:40:00|701.93|697.93|699.82|695.82|702.27|698.27|698.96|694.96|888
1613904300000|2021-02-21 10:45:00|699.83|695.83|697.44|693.44|699.83|695.83|697.44|693.44|770
1613904600000|2021-02-21 10:50:00|697.45|693.45|698.08|694.08|698.21|694.21|695.21|691.21|782
1613904900000|2021-02-21 10:55:00|698.09|694.09|698.42|694.42|698.59|694.59|697.53|693.53|730
1613905200000|2021-02-21 11:00:00|698.35|694.35|700.79|696.79|701.09|697.09|697.48|693.48|748
1613905500000|2021-02-21 11:05:00|700.75|696.75|698.09|694.09|700.79|696.79|696.69|692.69|757
1613905800000|2021-02-21 11:10:00|698.1|694.1|697.24|693.24|698.44|694.44|696.97|692.97|682
1613906100000|2021-02-21 11:15:00|697.2|693.2|698.23|694.23|698.27|694.27|696.93|692.93|769
1613906400000|2021-02-21 11:20:00|698.22|694.22|699.1|695.1|699.28|695.28|697.86|693.86|684
1613906700000|2021-02-21 11:25:00|699.08|695.08|697.33|693.33|699.21|695.21|695.61|691.61|693
1613907000000|2021-02-21 11:30:00|697.34|693.34|697.35|693.35|698.46|694.46|696.92|692.92|774
1613907300000|2021-02-21 11:35:00|697.34|693.34|697.89|693.89|698.85|694.85|696.93|692.93|786
1613907600000|2021-02-21 11:40:00|697.9|693.9|699.24|695.24|699.73|695.73|697.29|693.29|792
1613907900000|2021-02-21 11:45:00|699.26|695.26|698.08|694.08|699.26|695.26|697.16|693.16|680
1613908200000|2021-02-21 11:50:00|698.07|694.07|699.75|695.75|700.15|696.15|697.87|693.87|636
1613908500000|2021-02-21 11:55:00|699.74|695.74|696.7|692.7|699.74|695.74|696.61|692.61|691
1613908800000|2021-02-21 12:00:00|696.69|692.69|697.07|693.07|697.98|693.98|696.6|692.6|671
1613909100000|2021-02-21 12:05:00|697.11|693.11|693.37|689.37|697.38|693.38|693.28|689.28|735
1613909400000|2021-02-21 12:10:00|693.34|689.34|692.71|688.71|694.98|690.98|692.38|688.38|725
1613909700000|2021-02-21 12:15:00|692.7|688.7|693.75|689.75|694.27|690.27|692.7|688.7|712
1613910000000|2021-02-21 12:20:00|693.74|689.74|694.4|690.4|694.7|690.7|693.74|689.74|743
1613910300000|2021-02-21 12:25:00|694.41|690.41|696.08|692.08|696.96|692.96|694.35|690.35|752
1613910600000|2021-02-21 12:30:00|696.06|692.06|695.82|691.82|697.33|693.33|695.24|691.24|769
1613910900000|2021-02-21 12:35:00|695.8|691.8|693.3|689.3|695.8|691.8|692.98|688.98|681
1613911200000|2021-02-21 12:40:00|693.31|689.31|688.98|684.98|693.74|689.74|688.1|684.1|887
1613911500000|2021-02-21 12:45:00|688.95|684.95|683.74|679.74|690.96|686.96|682.79|678.79|744
1613911800000|2021-02-21 12:50:00|683.44|679.44|682.72|678.72|686.46|682.46|682.64|678.64|922
1613912100000|2021-02-21 12:55:00|682.71|678.71|685.91|681.91|686.8|682.8|682.53|678.53|810
1613912400000|2021-02-21 13:00:00|685.93|681.93|688.56|684.56|690.02|686.02|685.9|681.9|793
1613912700000|2021-02-21 13:05:00|688.58|684.58|688.24|684.24|690.56|686.56|687.61|683.61|766
1613913000000|2021-02-21 13:10:00|688.25|684.25|689.86|685.86|689.99|685.99|688.24|684.24|733
1613913300000|2021-02-21 13:15:00|689.87|685.87|689.47|685.47|690.73|686.73|689.36|685.36|721
1613913600000|2021-02-21 13:20:00|689.46|685.46|688.3|684.3|689.49|685.49|687.36|683.36|774
1613913900000|2021-02-21 13:25:00|688.31|684.31|688.21|684.21|688.79|684.79|687.3|683.3|718
1613914200000|2021-02-21 13:30:00|688.2|684.2|689.92|685.92|690.36|686.36|687.97|683.97|748
1613914500000|2021-02-21 13:35:00|689.94|685.94|689.02|685.02|690.55|686.55|688.84|684.84|587
1613914800000|2021-02-21 13:40:00|689.03|685.03|686.92|682.92|689.42|685.42|686.9|682.9|622
1613915100000|2021-02-21 13:45:00|686.91|682.91|688.75|684.75|688.9|684.9|686.9|682.9|638
1613915400000|2021-02-21 13:50:00|688.72|684.72|688.34|684.34|689.23|685.23|687.47|683.47|527
1613915700000|2021-02-21 13:55:00|688.32|684.32|688.68|684.68|689.43|685.43|687.86|683.86|612
1613916000000|2021-02-21 14:00:00|688.69|684.69|691.82|687.82|693|689|688.69|684.69|775
1613916300000|2021-02-21 14:05:00|691.93|687.93|688.66|684.66|692.06|688.06|688.65|684.65|762
1613916600000|2021-02-21 14:10:00|688.64|684.64|687.57|683.57|688.64|684.64|686.4|682.4|771
1613916900000|2021-02-21 14:15:00|687.58|683.58|684.22|680.22|687.6|683.6|683.12|679.12|874
1613917200000|2021-02-21 14:20:00|684.21|680.21|686.5|682.5|687.04|683.04|683.34|679.34|770
1613917500000|2021-02-21 14:25:00|686.51|682.51|689.04|685.04|689.68|685.68|686.51|682.51|702
1613917800000|2021-02-21 14:30:00|689.06|685.06|690.42|686.42|690.61|686.61|686.5|682.5|771
1613918100000|2021-02-21 14:35:00|690.44|686.44|692.1|688.1|692.48|688.48|689.96|685.96|796
1613918400000|2021-02-21 14:40:00|692.09|688.09|690.75|686.75|692.21|688.21|690.07|686.07|742
1613918700000|2021-02-21 14:45:00|690.76|686.76|687.66|683.66|690.84|686.84|687.3|683.3|769
1613919000000|2021-02-21 14:50:00|687.65|683.65|687.72|683.72|688.77|684.77|687.09|683.09|682
1613919300000|2021-02-21 14:55:00|687.82|683.82|708.69|704.69|708.8|704.8|687.82|683.82|1010
1613919600000|2021-02-21 15:00:00|708.7|704.7|718.56|714.56|719.6|715.6|708.7|704.7|1033
1613919900000|2021-02-21 15:05:00|718.04|714.04|720.15|716.15|721.16|717.16|713.76|709.76|977
1613920200000|2021-02-21 15:10:00|720.06|716.06|728.04|724.04|728.67|724.67|719.38|715.38|1003
1613920500000|2021-02-21 15:15:00|728.01|724.01|721.04|717.04|728.94|724.94|719.56|715.56|980
1613920800000|2021-02-21 15:20:00|721.02|717.02|722.44|718.44|722.52|718.52|718.31|714.31|914
1613921100000|2021-02-21 15:25:00|722.43|718.43|722.7|718.7|724.25|720.25|718.73|714.73|887
1613921400000|2021-02-21 15:30:00|722.69|718.69|723.08|719.08|728.08|724.08|722.63|718.63|942
1613921700000|2021-02-21 15:35:00|723.06|719.06|725.41|721.41|725.55|721.55|720.02|716.02|819
1613922000000|2021-02-21 15:40:00|725.32|721.32|730.22|726.22|730.93|726.93|724.5|720.5|877
1613922300000|2021-02-21 15:45:00|730.21|726.21|734.68|730.68|734.81|730.81|727.68|723.68|959
1613922600000|2021-02-21 15:50:00|734.67|730.67|730.35|726.35|738.15|734.15|728.93|724.93|915
1613922900000|2021-02-21 15:55:00|730.41|726.41|735.88|731.88|736.89|732.89|727.3|723.3|976
1613923200000|2021-02-21 16:00:00|735.85|731.85|732.77|728.77|737.87|733.87|731.45|727.45|992
1613923500000|2021-02-21 16:05:00|732.75|728.75|722.66|718.66|732.75|728.75|721.52|717.52|984
1613923800000|2021-02-21 16:10:00|722.73|718.73|724.64|720.64|726.25|722.25|721.76|717.76|916
1613924100000|2021-02-21 16:15:00|724.7|720.7|723.6|719.6|725.19|721.19|722.28|718.28|925
1613924400000|2021-02-21 16:20:00|723.7|719.7|722.56|718.56|726.03|722.03|722.21|718.21|819
1613924700000|2021-02-21 16:25:00|722.51|718.51|723.67|719.67|726.63|722.63|722.5|718.5|799
1613925000000|2021-02-21 16:30:00|723.7|719.7|722.34|718.34|724.49|720.49|721.91|717.91|824
1613925300000|2021-02-21 16:35:00|722.33|718.33|716.51|712.51|722.33|718.33|715.41|711.41|823
1613925600000|2021-02-21 16:40:00|716.5|712.5|718.77|714.77|719.32|715.32|714.04|710.04|888
1613925900000|2021-02-21 16:45:00|718.81|714.81|722.66|718.66|723.09|719.09|717.64|713.64|832
1613926200000|2021-02-21 16:50:00|722.65|718.65|722.75|718.75|723.83|719.83|721.48|717.48|834
1613926500000|2021-02-21 16:55:00|722.67|718.67|720.69|716.69|723.28|719.28|718.7|714.7|892
1613926800000|2021-02-21 17:00:00|720.66|716.66|717.98|713.98|720.78|716.78|716.8|712.8|849
1613927100000|2021-02-21 17:05:00|717.99|713.99|720.18|716.18|721.75|717.75|717.97|713.97|731
1613927400000|2021-02-21 17:10:00|720.02|716.02|719.25|715.25|720.41|716.41|717.22|713.22|722
1613927700000|2021-02-21 17:15:00|719.17|715.17|723.48|719.48|723.48|719.48|719.16|715.16|803
1613928000000|2021-02-21 17:20:00|723.51|719.51|721.21|717.21|724.89|720.89|721.14|717.14|778
1613928300000|2021-02-21 17:25:00|721.27|717.27|721.23|717.23|721.88|717.88|719.74|715.74|756
1613928600000|2021-02-21 17:30:00|721.21|717.21|722.25|718.25|723.45|719.45|719.97|715.97|801
1613928900000|2021-02-21 17:35:00|722.22|718.22|720.04|716.04|722.52|718.52|719.81|715.81|796
1613929200000|2021-02-21 17:40:00|720.02|716.02|723.52|719.52|724.1|720.1|719.24|715.24|828
1613929500000|2021-02-21 17:45:00|723.51|719.51|722.49|718.49|724.72|720.72|721.38|717.38|718
1613929800000|2021-02-21 17:50:00|722.47|718.47|723.07|719.07|724.81|720.81|722.27|718.27|835
1613930100000|2021-02-21 17:55:00|723.06|719.06|722.37|718.37|723.96|719.96|721.37|717.37|727
1613930400000|2021-02-21 18:00:00|722.36|718.36|721.61|717.61|723.9|719.9|721.07|717.07|828
1613930700000|2021-02-21 18:05:00|721.58|717.58|722.24|718.24|724.17|720.17|720.92|716.92|786
1613931000000|2021-02-21 18:10:00|722.23|718.23|721.04|717.04|722.28|718.28|720.4|716.4|762
1613931300000|2021-02-21 18:15:00|721.02|717.02|721.22|717.22|722.5|718.5|720.71|716.71|755
1613931600000|2021-02-21 18:20:00|721.19|717.19|721.51|717.51|723.04|719.04|720.57|716.57|753
1613931900000|2021-02-21 18:25:00|721.49|717.49|718.16|714.16|722.48|718.48|717.67|713.67|809
1613932200000|2021-02-21 18:30:00|718.13|714.13|718.35|714.35|719.51|715.51|717.24|713.24|840
1613932500000|2021-02-21 18:35:00|718.36|714.36|716.04|712.04|719.43|715.43|715.24|711.24|810
1613932800000|2021-02-21 18:40:00|716.06|712.06|719.02|715.02|719.12|715.12|716.06|712.06|819
1613933100000|2021-02-21 18:45:00|718.99|714.99|720.96|716.96|721.23|717.23|717.73|713.73|922
1613933400000|2021-02-21 18:50:00|721.04|717.04|722.42|718.42|722.67|718.67|720.21|716.21|793
1613933700000|2021-02-21 18:55:00|722.43|718.43|722.14|718.14|722.97|718.97|721.66|717.66|763
1613934000000|2021-02-21 19:00:00|722.21|718.21|724.16|720.16|724.2|720.2|722.14|718.14|788
1613934300000|2021-02-21 19:05:00|724.11|720.11|725.37|721.37|725.57|721.57|723.83|719.83|776
1613934600000|2021-02-21 19:10:00|725.28|721.28|725.1|721.1|725.65|721.65|724.3|720.3|821
1613934900000|2021-02-21 19:15:00|725.12|721.12|724.76|720.76|725.67|721.67|723.8|719.8|818
1613935200000|2021-02-21 19:20:00|724.75|720.75|723.49|719.49|725.39|721.39|721.4|717.4|648
1613935500000|2021-02-21 19:25:00|723.5|719.5|724.04|720.04|724.72|720.72|722.96|718.96|750
1613935800000|2021-02-21 19:30:00|724.06|720.06|724.32|720.32|724.7|720.7|723.67|719.67|623
1613936100000|2021-02-21 19:35:00|724.35|720.35|721.98|717.98|724.35|720.35|721.95|717.95|721
1613936400000|2021-02-21 19:40:00|721.96|717.96|720.63|716.63|721.97|717.97|719.85|715.85|814
1613936700000|2021-02-21 19:45:00|720.64|716.64|721.75|717.75|721.98|717.98|720.59|716.59|700
1613937000000|2021-02-21 19:50:00|721.72|717.72|721.11|717.11|721.82|717.82|720.98|716.98|456
1613937300000|2021-02-21 19:55:00|721.1|717.1|721.46|717.46|721.53|717.53|720.36|716.36|581
1613937600000|2021-02-21 20:00:00|721.41|717.41|717.9|713.9|721.45|717.45|717.87|713.87|554
1613937900000|2021-02-21 20:05:00|717.89|713.89|715.97|711.97|718.55|714.55|715.4|711.4|653
1613938200000|2021-02-21 20:10:00|715.92|711.92|717.02|713.02|717.98|713.98|715.83|711.83|663
1613938500000|2021-02-21 20:15:00|717.01|713.01|719.29|715.29|719.45|715.45|717.01|713.01|670
1613938800000|2021-02-21 20:20:00|719.27|715.27|717.81|713.81|719.43|715.43|717.78|713.78|727
1613939100000|2021-02-21 20:25:00|717.86|713.86|717.26|713.26|718.38|714.38|716.99|712.99|589
1613939400000|2021-02-21 20:30:00|717.27|713.27|716.27|712.27|717.33|713.33|715.76|711.76|582
1613939700000|2021-02-21 20:35:00|716.26|712.26|714.27|710.27|717.01|713.01|714.27|710.27|661
1613940000000|2021-02-21 20:40:00|714.25|710.25|713.42|709.42|715.45|711.45|712.61|708.61|735
1613940300000|2021-02-21 20:45:00|713.41|709.41|711.5|705.5|713.57|709.57|710.92|704.92|756
1613940600000|2021-02-21 20:50:00|711.42|705.42|705.27|699.27|711.71|705.71|704.26|698.26|1013
1613940900000|2021-02-21 20:55:00|705.3|699.3|707.02|701.02|709.43|703.43|705.3|699.3|955
1613941200000|2021-02-21 21:00:00|707|701|706.41|700.41|710.23|704.23|706.16|700.16|843
1613941500000|2021-02-21 21:05:00|706.39|700.39|703.69|697.69|706.72|700.72|701.97|695.97|952
1613941800000|2021-02-21 21:10:00|703.68|697.68|701.84|695.84|703.68|697.68|700.51|694.51|818
1613942100000|2021-02-21 21:15:00|701.82|695.82|703.2|697.2|704.37|698.37|700.5|694.5|815
1613942400000|2021-02-21 21:20:00|703.01|697.01|705.83|699.83|706.04|700.04|701.86|695.86|843
1613942700000|2021-02-21 21:25:00|705.82|699.82|704.22|698.22|705.9|699.9|703.84|697.84|839
1613943000000|2021-02-21 21:30:00|704.21|698.21|704.58|698.58|705.96|699.96|701.42|695.42|891
1613943300000|2021-02-21 21:35:00|704.5|698.5|704.49|698.49|706.01|700.01|702.32|696.32|823
1613943600000|2021-02-21 21:40:00|704.5|698.5|706.79|700.79|707.83|701.83|703.85|697.85|692
1613943900000|2021-02-21 21:45:00|706.84|700.84|707.12|701.12|710.14|704.14|706.84|700.84|652
1613944200000|2021-02-21 21:50:00|707.11|701.11|705.84|699.84|708.37|702.37|705.07|699.07|861
1613944500000|2021-02-21 21:55:00|705.89|699.89|706.06|700.06|707.02|701.02|704.13|698.13|758
1613944800000|2021-02-21 22:00:00|706.08|700.08|710.9|704.9|711.06|705.06|704.95|698.95|619
1613945100000|2021-02-21 22:05:00|710.98|704.98|712.81|706.81|714.85|708.85|710.98|704.98|540
1613945400000|2021-02-21 22:10:00|712.74|706.74|712.27|706.27|714.11|708.11|711.64|705.64|513
1613945700000|2021-02-21 22:15:00|712.31|706.31|713|707|713.17|707.17|712.26|706.26|283
1613946000000|2021-02-21 22:20:00|712.94|706.94|709.99|703.99|712.94|706.94|709.63|703.63|451
1613946300000|2021-02-21 22:25:00|709.98|703.98|706.36|700.36|710|704|706.35|700.35|528
1613946600000|2021-02-21 22:30:00|706.37|700.37|705.3|699.3|706.37|700.37|704.13|698.13|477
1613946900000|2021-02-21 22:35:00|705.29|699.29|700|694|705.32|699.32|699.65|693.65|603
1613947200000|2021-02-21 22:40:00|699.99|693.99|703.3|697.3|705.44|699.44|699.99|693.99|810
1613947500000|2021-02-21 22:45:00|703.31|697.31|703.01|699.01|703.31|699.31|700.45|696.45|498
1613947800000|2021-02-21 22:50:00|702.98|698.98|706.81|702.81|707.01|703.01|702.79|698.79|539
1613948100000|2021-02-21 22:55:00|706.86|702.86|707.56|703.56|708.08|704.08|706.61|702.61|600
1613948400000|2021-02-21 23:00:00|707.55|703.55|707.11|703.11|707.64|703.64|705.06|701.06|659
1613948700000|2021-02-21 23:05:00|707.12|703.12|707.47|703.47|708.76|704.76|706.77|702.77|633
1613949000000|2021-02-21 23:10:00|707.46|703.46|708.97|704.97|710.7|706.7|707.07|703.07|874
1613949300000|2021-02-21 23:15:00|708.96|704.96|708.03|704.03|709.05|705.05|707.32|703.32|737
1613949600000|2021-02-21 23:20:00|708.02|704.02|707.9|703.9|708.44|704.44|707.21|703.21|549
1613949900000|2021-02-21 23:25:00|707.89|703.89|708|704|708.14|704.14|706.94|702.94|573
1613950200000|2021-02-21 23:30:00|707.94|703.94|709.68|705.68|710.45|706.45|707.87|703.87|702
1613950500000|2021-02-21 23:35:00|709.71|705.71|709.33|705.33|711.04|707.04|709.11|705.11|572
1613950800000|2021-02-21 23:40:00|709.36|705.36|711.28|707.28|711.46|707.46|708.7|704.7|559
1613951100000|2021-02-21 23:45:00|711.3|707.3|710.39|706.39|713.48|709.48|710.36|706.36|740
1613951400000|2021-02-21 23:50:00|710.38|706.38|709.8|705.8|710.38|706.38|709.31|705.31|694
1613951700000|2021-02-21 23:55:00|709.79|705.79|709.09|705.09|709.88|705.88|708.92|704.92|684
1613952000000|2021-02-22 00:00:00|709.1|705.1|705.63|701.63|712.42|708.42|705.35|701.35|904
1613952300000|2021-02-22 00:05:00|705.69|701.69|703.1|699.1|705.77|701.77|701.95|697.95|946
1613952600000|2021-02-22 00:10:00|703.24|699.24|701.52|697.52|704.54|700.54|701.52|697.52|956
1613952900000|2021-02-22 00:15:00|701.53|697.53|699.08|695.08|701.76|697.76|698.37|694.37|864
1613953200000|2021-02-22 00:20:00|699.07|695.07|695.98|691.98|700.17|696.17|690.95|686.95|967
1613953500000|2021-02-22 00:25:00|695.86|691.86|695.58|691.58|697.8|693.8|694.92|690.92|907
1613953800000|2021-02-22 00:30:00|695.67|691.67|698.04|694.04|699.28|695.28|693.35|689.35|867
1613954100000|2021-02-22 00:35:00|698.05|694.05|697.1|693.1|699.41|695.41|696.9|692.9|934
1613954400000|2021-02-22 00:40:00|697.11|693.11|694.45|690.45|698.25|694.25|694.19|690.19|797
1613954700000|2021-02-22 00:45:00|694.49|690.49|690.83|686.83|694.57|690.57|690.53|686.53|875
1613955000000|2021-02-22 00:50:00|690.85|686.85|686.99|682.99|690.92|686.92|684.67|680.67|973
1613955300000|2021-02-22 00:55:00|686.98|682.98|687.09|683.09|688.4|684.4|684.49|680.49|965
1613955600000|2021-02-22 01:00:00|687.1|683.1|692.85|688.85|692.99|688.99|683.22|679.22|886
1613955900000|2021-02-22 01:05:00|692.88|688.88|694.34|690.34|695.65|691.65|692.23|688.23|844
1613956200000|2021-02-22 01:10:00|694.32|690.32|692.22|688.22|694.49|690.49|690.3|686.3|802
1613956500000|2021-02-22 01:15:00|692.24|688.24|694.42|690.42|694.91|690.91|692.22|688.22|780
1613956800000|2021-02-22 01:20:00|694.39|690.39|693.02|689.02|695.4|691.4|692.46|688.46|851
1613957100000|2021-02-22 01:25:00|692.94|688.94|693.89|689.89|694.5|690.5|692.21|688.21|677
1613957400000|2021-02-22 01:30:00|693.86|689.86|695.58|691.58|696.38|692.38|693.32|689.32|826
1613957700000|2021-02-22 01:35:00|695.57|691.57|692.54|688.54|697.05|693.05|692.27|688.27|798
1613958000000|2021-02-22 01:40:00|692.53|688.53|692.49|688.49|693.95|689.95|691.85|687.85|761
1613958300000|2021-02-22 01:45:00|692.5|688.5|692.24|688.24|693.74|689.74|691.84|687.84|678
1613958600000|2021-02-22 01:50:00|692.23|688.23|696.4|692.4|696.45|692.45|692.21|688.21|572
1613958900000|2021-02-22 01:55:00|696.38|692.38|695.97|691.97|697.73|693.73|695.2|691.2|673
1613959200000|2021-02-22 02:00:00|695.98|691.98|692.62|688.62|695.98|691.98|692.09|688.09|804
1613959500000|2021-02-22 02:05:00|692.75|688.75|697.12|693.12|697.16|693.16|691.63|687.63|856
1613959800000|2021-02-22 02:10:00|697.16|693.16|693.59|689.59|697.8|693.8|693.4|689.4|554
1613960100000|2021-02-22 02:15:00|693.79|689.79|692.7|688.7|693.79|689.79|691.64|687.64|478
1613960400000|2021-02-22 02:20:00|692.72|688.72|696.54|692.54|696.58|692.58|691.64|687.64|736
1613960700000|2021-02-22 02:25:00|696.55|692.55|696.98|692.98|699.36|695.36|695.67|691.67|848
1613961000000|2021-02-22 02:30:00|696.97|692.97|699.15|695.15|699.47|695.47|696.82|692.82|792
1613961300000|2021-02-22 02:35:00|699.2|695.2|696.57|692.57|699.6|695.6|696.21|692.21|821
1613961600000|2021-02-22 02:40:00|696.56|692.56|695.52|691.52|696.7|692.7|695.09|691.09|615
1613961900000|2021-02-22 02:45:00|695.48|691.48|694.7|690.7|695.49|691.49|694.41|690.41|697
1613962200000|2021-02-22 02:50:00|694.67|690.67|693.65|689.65|694.9|690.9|692.76|688.76|732
1613962500000|2021-02-22 02:55:00|693.64|689.64|694.3|690.3|696.29|692.29|693.44|689.44|659
1613962800000|2021-02-22 03:00:00|694.29|690.29|693.9|689.9|696.86|692.86|693.65|689.65|772
1613963100000|2021-02-22 03:05:00|693.89|689.89|694.53|690.53|695.74|691.74|693.22|689.22|749
1613963400000|2021-02-22 03:10:00|694.55|690.55|694.62|690.62|694.83|690.83|694.29|690.29|538
1613963700000|2021-02-22 03:15:00|694.6|690.6|692.91|688.91|694.65|690.65|692.06|688.06|576
1613964000000|2021-02-22 03:20:00|692.92|688.92|692.63|688.63|693.72|689.72|691.97|687.97|619
1613964300000|2021-02-22 03:25:00|692.59|688.59|689.56|685.56|692.81|688.81|689.43|685.43|659
1613964600000|2021-02-22 03:30:00|689.52|685.52|685.05|681.05|689.59|685.59|684.84|680.84|843
1613964900000|2021-02-22 03:35:00|684.98|680.98|685.93|681.93|686.38|682.38|682.87|678.87|885
1613965200000|2021-02-22 03:40:00|685.92|681.92|684.73|680.73|686.07|682.07|683.79|679.79|763
1613965500000|2021-02-22 03:45:00|684.74|680.74|680.47|676.47|685.47|681.47|679.63|675.63|913
1613965800000|2021-02-22 03:50:00|680.41|676.41|678.2|674.2|683.85|679.85|674.94|670.94|1027
1613966100000|2021-02-22 03:55:00|678.19|674.19|676.79|672.79|680.81|676.81|676.29|672.29|892
1613966400000|2021-02-22 04:00:00|676.81|672.81|668.8|664.8|676.81|672.81|668.17|664.17|985
1613966700000|2021-02-22 04:05:00|668.83|664.83|679.88|675.88|679.92|675.92|668.13|664.13|1013
1613967000000|2021-02-22 04:10:00|679.9|675.9|682.28|678.28|683.13|679.13|679.53|675.53|828
1613967300000|2021-02-22 04:15:00|682.25|678.25|679.11|675.11|682.26|678.26|677.38|673.38|968
1613967600000|2021-02-22 04:20:00|679.1|675.1|678.72|674.72|680.46|676.46|677.29|673.29|872
1613967900000|2021-02-22 04:25:00|678.7|674.7|675.47|671.47|680.33|676.33|675.43|671.43|832
1613968200000|2021-02-22 04:30:00|675.42|671.42|680.71|676.71|680.73|676.73|674.15|670.15|915
1613968500000|2021-02-22 04:35:00|680.69|676.69|677.89|673.89|680.83|676.83|676.21|672.21|928
1613968800000|2021-02-22 04:40:00|677.87|673.87|672.87|668.87|678.22|674.22|672.35|668.35|940
1613969100000|2021-02-22 04:45:00|672.86|668.86|676.74|672.74|677.38|673.38|669.85|665.85|918
1613969400000|2021-02-22 04:50:00|676.68|672.68|678.64|674.64|678.89|674.89|676.06|672.06|934
1613969700000|2021-02-22 04:55:00|678.53|674.53|681.27|677.27|682.3|678.3|678.53|674.53|862
1613970000000|2021-02-22 05:00:00|681.25|677.25|682.92|678.92|683.69|679.69|680.58|676.58|855
1613970300000|2021-02-22 05:05:00|682.99|678.99|683.85|679.85|684.18|680.18|682.78|678.78|727
1613970600000|2021-02-22 05:10:00|683.88|679.88|684.62|680.62|685.79|681.79|683.85|679.85|783
1613970900000|2021-02-22 05:15:00|684.61|680.61|681.02|677.02|684.61|680.61|679.53|675.53|805
1613971200000|2021-02-22 05:20:00|681.17|677.17|681.57|677.57|685.3|681.3|680.98|676.98|903
1613971500000|2021-02-22 05:25:00|681.43|677.43|684.25|680.25|684.34|680.34|681.05|677.05|836
1613971800000|2021-02-22 05:30:00|684.26|680.26|684.45|680.45|684.8|680.8|682.81|678.81|882
1613972100000|2021-02-22 05:35:00|684.46|680.46|682.74|678.74|685.15|681.15|682.44|678.44|898
1613972400000|2021-02-22 05:40:00|682.73|678.73|685.67|681.67|686.02|682.02|682.23|678.23|763
1613972700000|2021-02-22 05:45:00|685.7|681.7|681.45|677.45|685.98|681.98|681.33|677.33|792
1613973000000|2021-02-22 05:50:00|681.41|677.41|679.65|675.65|681.63|677.63|679.45|675.45|739
1613973300000|2021-02-22 05:55:00|679.61|675.61|680.36|676.36|680.41|676.41|677.3|673.3|911
1613973600000|2021-02-22 06:00:00|680.48|676.48|681.86|677.86|681.95|677.95|676.48|672.48|896
1613973900000|2021-02-22 06:05:00|681.85|677.85|683.54|679.54|683.67|679.67|681.13|677.13|797
1613974200000|2021-02-22 06:10:00|683.56|679.56|686.64|682.64|687.34|683.34|683.37|679.37|725
1613974500000|2021-02-22 06:15:00|686.63|682.63|685.71|681.71|688.95|684.95|685.61|681.61|790
1613974800000|2021-02-22 06:20:00|685.76|681.76|685.27|681.27|687.7|683.7|684.81|680.81|833
1613975100000|2021-02-22 06:25:00|685.28|681.28|688.11|684.11|688.52|684.52|684.88|680.88|775
1613975400000|2021-02-22 06:30:00|688.03|684.03|686.03|682.03|688.03|684.03|684.86|680.86|817
1613975700000|2021-02-22 06:35:00|686.04|682.04|686.02|682.02|687|683|684.72|680.72|766
1613976000000|2021-02-22 06:40:00|686|682|687.55|683.55|688.64|684.64|685.41|681.41|500
1613976300000|2021-02-22 06:45:00|687.48|683.48|689.45|685.45|689.85|685.85|686.78|682.78|623
1613976600000|2021-02-22 06:50:00|689.46|685.46|693.85|689.85|693.96|689.96|688.21|684.21|634
1613976900000|2021-02-22 06:55:00|693.73|689.73|688.97|684.97|695.57|691.57|688.11|684.11|906
1613977200000|2021-02-22 07:00:00|688.98|684.98|685.12|681.12|688.99|684.99|683.4|679.4|853
1613977500000|2021-02-22 07:05:00|685.15|681.15|683.75|679.75|687.01|683.01|683.51|679.51|869
1613977800000|2021-02-22 07:10:00|683.76|679.76|686.44|682.44|686.65|682.65|682.01|678.01|852
1613978100000|2021-02-22 07:15:00|686.71|682.71|687.97|683.97|688.25|684.25|684.86|680.86|930
1613978400000|2021-02-22 07:20:00|687.94|683.94|691.64|687.64|692.75|688.75|687.94|683.94|873
1613978700000|2021-02-22 07:25:00|691.6|687.6|691.63|687.63|692.69|688.69|691.17|687.17|850
1613979000000|2021-02-22 07:30:00|691.55|687.55|691.06|687.06|693.57|689.57|690.66|686.66|752
1613979300000|2021-02-22 07:35:00|691.07|687.07|691.17|687.17|692.04|688.04|688.98|684.98|817
1613979600000|2021-02-22 07:40:00|691.18|687.18|691.84|687.84|692.54|688.54|689.26|685.26|844
1613979900000|2021-02-22 07:45:00|691.88|687.88|690.37|686.37|692.1|688.1|689.93|685.93|839
1613980200000|2021-02-22 07:50:00|690.38|686.38|689.83|685.83|690.86|686.86|689.58|685.58|708
1613980500000|2021-02-22 07:55:00|689.85|685.85|690.11|686.11|690.59|686.59|688.8|684.8|630
1613980800000|2021-02-22 08:00:00|690.14|686.14|687.93|683.93|691.91|687.91|687.24|683.24|636
1613981100000|2021-02-22 08:05:00|687.9|683.9|686.85|682.85|687.99|683.99|686.57|682.57|576
1613981400000|2021-02-22 08:10:00|686.87|682.87|684.72|680.72|687.69|683.69|684.72|680.72|744
1613981700000|2021-02-22 08:15:00|684.67|680.67|691.46|687.46|693.77|689.77|684.36|680.36|899
1613982000000|2021-02-22 08:20:00|691.44|687.44|689.04|685.04|691.76|687.76|688.7|684.7|813
1613982300000|2021-02-22 08:25:00|689.02|685.02|688.82|684.82|691.24|687.24|688.56|684.56|813
1613982600000|2021-02-22 08:30:00|688.84|684.84|687.61|683.61|689.74|685.74|687.61|683.61|750
1613982900000|2021-02-22 08:35:00|687.6|683.6|684.91|680.91|688.02|684.02|684.89|680.89|767
1613983200000|2021-02-22 08:40:00|684.9|680.9|685.32|681.32|686.19|682.19|684.87|680.87|812
1613983500000|2021-02-22 08:45:00|685.34|681.34|685.79|681.79|687.41|683.41|685.01|681.01|713
1613983800000|2021-02-22 08:50:00|685.8|681.8|681.87|677.87|685.8|681.8|681.87|677.87|768
1613984100000|2021-02-22 08:55:00|681.49|677.49|680.14|676.14|682.28|678.28|679.67|675.67|822
1613984400000|2021-02-22 09:00:00|680.15|676.15|680.39|676.39|682.09|678.09|679.89|675.89|772
1613984700000|2021-02-22 09:05:00|680.35|676.35|681.01|677.01|681.06|677.06|678.69|674.69|724
1613985000000|2021-02-22 09:10:00|681.02|677.02|678.92|674.92|681.03|677.03|678.9|674.9|633
1613985300000|2021-02-22 09:15:00|678.93|674.93|677.35|673.35|679.15|675.15|676.83|672.83|665
1613985600000|2021-02-22 09:20:00|677.33|673.33|679.38|675.38|679.49|675.49|677.33|673.33|641
1613985900000|2021-02-22 09:25:00|679.54|675.54|684.83|680.83|684.85|680.85|679.23|675.23|839
1613986200000|2021-02-22 09:30:00|684.82|680.82|680.66|676.66|686.33|682.33|680.58|676.58|729
1613986500000|2021-02-22 09:35:00|680.67|676.67|674.88|670.88|681.57|677.57|673.28|669.28|839
1613986800000|2021-02-22 09:40:00|674.93|670.93|677.31|673.31|678.7|674.7|674.67|670.67|823
1613987100000|2021-02-22 09:45:00|677.3|673.3|676.12|672.12|680.32|676.32|674.78|670.78|834
1613987400000|2021-02-22 09:50:00|676.13|672.13|669.57|665.57|676.28|672.28|668.05|664.05|835
1613987700000|2021-02-22 09:55:00|669.58|665.58|667.93|663.93|671.11|667.11|663.56|659.56|877
1613988000000|2021-02-22 10:00:00|667.85|663.85|663.99|659.99|671.87|667.87|663.94|659.94|918
1613988300000|2021-02-22 10:05:00|663.9|659.9|657.63|653.63|666.58|662.58|657.48|653.48|964
1613988600000|2021-02-22 10:10:00|657.59|653.59|658.73|654.73|658.76|654.76|648.62|644.62|978
1613988900000|2021-02-22 10:15:00|658.78|654.78|653.93|649.93|661.07|657.07|653.24|649.24|966
1613989200000|2021-02-22 10:20:00|654.07|650.07|659.17|655.17|660.11|656.11|653.64|649.64|929
1613989500000|2021-02-22 10:25:00|659.21|655.21|655.82|651.82|659.83|655.83|654.42|650.42|933
1613989800000|2021-02-22 10:30:00|655.87|651.87|662.8|658.8|663.09|659.09|655.87|651.87|971
1613990100000|2021-02-22 10:35:00|662.73|658.73|662.9|658.9|664.66|660.66|662.03|658.03|821
1613990400000|2021-02-22 10:40:00|662.95|658.95|662.96|658.96|665.03|661.03|659.63|655.63|892
1613990700000|2021-02-22 10:45:00|663.04|659.04|664.25|660.25|665.59|661.59|662.14|658.14|868
1613991000000|2021-02-22 10:50:00|664.24|660.24|660.74|656.74|664.68|660.68|660.35|656.35|683
1613991300000|2021-02-22 10:55:00|660.76|656.76|661.1|657.1|663.47|659.47|659.01|655.01|777
1613991600000|2021-02-22 11:00:00|661.11|657.11|666.4|662.4|666.74|662.74|660.53|656.53|848
1613991900000|2021-02-22 11:05:00|666.41|662.41|665.55|661.55|667.77|663.77|665.43|661.43|756
1613992200000|2021-02-22 11:10:00|665.57|661.57|662.69|658.69|665.72|661.72|662.42|658.42|768
1613992500000|2021-02-22 11:15:00|662.81|658.81|662.57|658.57|665|661|661.79|657.79|849
1613992800000|2021-02-22 11:20:00|662.61|658.61|658.12|654.12|662.7|658.7|658.06|654.06|893
1613993100000|2021-02-22 11:25:00|658.03|654.03|658.34|654.34|660.54|656.54|656.54|652.54|946
1613993400000|2021-02-22 11:30:00|658.33|654.33|662.56|658.56|662.95|658.95|657.82|653.82|936
1613993700000|2021-02-22 11:35:00|662.46|658.46|662.42|658.42|664.29|660.29|661.67|657.67|861
1613994000000|2021-02-22 11:40:00|662.44|658.44|658.93|654.93|663.36|659.36|658.23|654.23|798
1613994300000|2021-02-22 11:45:00|658.94|654.94|658.99|654.99|661.72|657.72|658.17|654.17|855
1613994600000|2021-02-22 11:50:00|659|655|657.4|653.4|661.21|657.21|657.22|653.22|760
1613994900000|2021-02-22 11:55:00|657.41|653.41|653.4|649.4|657.77|653.77|653.31|649.31|900
1613995200000|2021-02-22 12:00:00|653.41|649.41|648.28|644.28|655.85|651.85|648.28|644.28|928
1613995500000|2021-02-22 12:05:00|648.29|644.29|650.75|646.75|651.08|647.08|644.17|640.17|954
1613995800000|2021-02-22 12:10:00|650.84|646.84|641.79|637.79|651.65|647.65|641.02|637.02|951
1613996100000|2021-02-22 12:15:00|641.81|637.81|638.93|634.93|643.79|639.79|637.16|633.16|792
1613996400000|2021-02-22 12:20:00|638.9|634.9|642.27|638.27|643.07|639.07|630.54|626.54|702
1613996700000|2021-02-22 12:25:00|642.26|638.26|648.46|644.46|648.83|644.83|639.22|635.22|753
1613997000000|2021-02-22 12:30:00|648.47|644.47|646.13|642.13|651.61|647.61|645.39|641.39|742
1613997300000|2021-02-22 12:35:00|645.81|641.81|649.24|645.24|649.81|645.81|645.79|641.79|622
1613997600000|2021-02-22 12:40:00|649.25|645.25|645.83|641.83|650.45|646.45|645.59|641.59|571
1613997900000|2021-02-22 12:45:00|645.79|641.79|640.61|636.61|646.44|642.44|639.52|635.52|817
1613998200000|2021-02-22 12:50:00|640.64|636.64|641.8|637.8|643.31|639.31|636.85|632.85|848
1613998500000|2021-02-22 12:55:00|641.83|637.83|647.6|643.6|648.33|644.33|641.62|637.62|757
1613998800000|2021-02-22 13:00:00|647.43|643.43|649.18|645.18|649.78|645.78|645.92|641.92|603
1613999100000|2021-02-22 13:05:00|649.22|645.22|650|646|651.56|647.56|648.85|644.85|590
1613999400000|2021-02-22 13:10:00|649.98|645.98|646.63|642.63|650.53|646.53|645.31|641.31|695
1613999700000|2021-02-22 13:15:00|646.61|642.61|643.87|639.87|646.63|642.63|642.52|638.52|838
1614000000000|2021-02-22 13:20:00|643.78|639.78|638.06|634.06|643.78|639.78|637.31|633.31|854
1614000300000|2021-02-22 13:25:00|638.26|634.26|641.19|637.19|643.08|639.08|637.57|633.57|798
1614000600000|2021-02-22 13:30:00|641.2|637.2|643.15|639.15|643.34|639.34|637.99|633.99|738
1614000900000|2021-02-22 13:35:00|643.14|639.14|644.16|640.16|646.9|642.9|643.14|639.14|635
1614001200000|2021-02-22 13:40:00|644.14|640.14|644.71|640.71|646.96|642.96|642.68|638.68|558
1614001500000|2021-02-22 13:45:00|644.72|640.72|640.64|636.64|645.93|641.93|640.16|636.16|631
1614001800000|2021-02-22 13:50:00|640.72|636.72|631.81|627.81|640.72|636.72|631.45|627.45|666
1614002100000|2021-02-22 13:55:00|631.78|627.78|619.99|615.99|632.67|628.67|619.79|615.79|921
1614002400000|2021-02-22 14:00:00|620.11|616.11|629.34|625.34|629.63|625.63|620.11|616.11|831
1614002700000|2021-02-22 14:05:00|629.32|625.32|602.84|598.84|629.54|625.54|600.61|596.61|769
1614003000000|2021-02-22 14:10:00|602.93|598.93|564.14|560.14|606.59|602.59|564.14|560.14|700
1614003300000|2021-02-22 14:15:00|566.1|562.1|544.12|540.12|571.72|563.97|539.12|535.12|756
1614003600000|2021-02-22 14:20:00|544.93|540.93|568.56|564.56|569.14|565.14|543.28|539.28|450
1614003900000|2021-02-22 14:25:00|568.31|564.31|582.26|578.26|582.26|578.26|558.78|554.78|577
1614004200000|2021-02-22 14:30:00|582.17|578.17|592.81|588.81|593.16|589.16|578.08|574.08|475
1614004500000|2021-02-22 14:35:00|592.8|588.8|595.32|591.32|599.31|595.31|592.8|588.8|500
1614004800000|2021-02-22 14:40:00|595.4|591.4|603.18|599.18|607.26|603.26|592.69|588.69|431
1614005100000|2021-02-22 14:45:00|603.02|599.02|610.64|606.64|612.94|608.94|602.85|598.85|546
1614005400000|2021-02-22 14:50:00|610.9|606.9|613.05|609.05|613.16|609.16|605.7|601.7|595
1614005700000|2021-02-22 14:55:00|613.04|609.04|621.89|617.89|622.75|618.75|612.3|608.3|911
1614006000000|2021-02-22 15:00:00|621.9|617.9|623.6|619.6|627.9|623.9|620.06|616.06|979
1614006300000|2021-02-22 15:05:00|623.64|619.64|608.49|604.49|624.77|620.77|599.88|595.88|1063
1614006600000|2021-02-22 15:10:00|608.52|604.52|608.91|604.91|615.56|611.56|607.37|603.37|868
1614006900000|2021-02-22 15:15:00|608.88|604.88|603.13|599.13|608.88|604.88|596.67|592.67|892
1614007200000|2021-02-22 15:20:00|603.11|599.11|609.52|605.52|609.52|605.52|599.04|595.04|814
1614007500000|2021-02-22 15:25:00|609.47|605.47|599.49|595.49|609.69|605.69|599.27|595.27|721
1614007800000|2021-02-22 15:30:00|599.81|595.81|605.97|601.97|606.53|602.53|596.81|592.81|734
1614008100000|2021-02-22 15:35:00|606.04|602.04|606.05|602.05|606.82|602.82|599.87|595.87|636
1614008400000|2021-02-22 15:40:00|605.96|601.96|611.25|607.25|611.95|607.95|603.39|599.39|633
1614008700000|2021-02-22 15:45:00|611.07|607.07|609.82|605.82|612.77|608.77|609.22|605.22|646
1614009000000|2021-02-22 15:50:00|609.81|605.81|609.48|605.48|610.79|606.79|606.44|602.44|777
1614009300000|2021-02-22 15:55:00|609.55|605.55|610.93|606.93|611.18|607.18|608.01|604.01|692
1614009600000|2021-02-22 16:00:00|610.92|606.92|604.84|600.84|611.23|607.23|604.71|600.71|662
1614009900000|2021-02-22 16:05:00|604.87|600.87|616.38|612.38|617.8|613.8|604.73|600.73|728
1614010200000|2021-02-22 16:10:00|616.39|612.39|621.61|617.61|622.49|618.49|615.88|611.88|689
1614010500000|2021-02-22 16:15:00|621.58|617.58|619.38|615.38|621.94|617.94|618.6|614.6|871
1614010800000|2021-02-22 16:20:00|619.39|615.39|622.33|618.33|623.66|619.66|619.32|615.32|869
1614011100000|2021-02-22 16:25:00|622.27|618.27|618.99|614.99|622.32|618.32|616.95|612.95|772
1614011400000|2021-02-22 16:30:00|619.13|615.13|623.42|619.42|624.09|620.09|617.24|613.24|835
1614011700000|2021-02-22 16:35:00|623.37|619.37|620.7|616.7|623.57|619.57|620|616|774
1614012000000|2021-02-22 16:40:00|620.62|616.62|620.96|616.96|622.87|618.87|619.74|615.74|765
1614012300000|2021-02-22 16:45:00|620.95|616.95|619.68|615.68|623.49|619.49|619.62|615.62|736
1614012600000|2021-02-22 16:50:00|619.67|615.67|614.11|610.11|620.31|616.31|613.94|609.94|772
1614012900000|2021-02-22 16:55:00|614.2|610.2|615.18|611.18|616.17|612.17|613.63|609.63|786
1614013200000|2021-02-22 17:00:00|615.13|611.13|612.72|608.72|615.93|611.93|608.3|604.3|895
1614013500000|2021-02-22 17:05:00|612.55|608.55|609.4|605.4|613.79|609.79|608.67|604.67|908
1614013800000|2021-02-22 17:10:00|609.31|605.31|602.15|598.15|610.57|606.57|601.13|597.13|883
1614014100000|2021-02-22 17:15:00|602.23|598.23|604.36|600.36|608.06|604.06|602.22|598.22|632
1614014400000|2021-02-22 17:20:00|604.45|600.45|605.85|601.85|607.61|603.61|603.35|599.35|628
1614014700000|2021-02-22 17:25:00|605.81|601.81|606.94|602.94|608.85|604.85|605.81|601.81|667
1614015000000|2021-02-22 17:30:00|606.98|602.98|602.65|598.65|609.24|605.24|602.2|598.2|866
1614015300000|2021-02-22 17:35:00|602.59|598.59|601.98|597.98|605.15|601.15|601.52|597.52|851
1614015600000|2021-02-22 17:40:00|601.99|597.99|602.97|598.97|604.26|600.26|601.55|597.55|871
1614015900000|2021-02-22 17:45:00|603.1|599.1|603.37|599.37|604.11|600.11|599.46|595.46|948
1614016200000|2021-02-22 17:50:00|603.38|599.38|599.61|595.61|605.46|601.46|599.51|595.51|887
1614016500000|2021-02-22 17:55:00|599.62|595.62|596.22|592.22|600.34|596.34|594.68|590.68|938
1614016800000|2021-02-22 18:00:00|596.2|592.2|593.32|589.32|598.94|594.94|592.75|588.75|949
1614017100000|2021-02-22 18:05:00|593.25|589.25|592.76|588.76|595.1|591.1|588.56|584.56|958
1614017400000|2021-02-22 18:10:00|592.74|588.74|590.25|586.25|593.54|589.54|588.18|584.18|926
1614017700000|2021-02-22 18:15:00|590.26|586.26|600.5|596.5|600.75|596.75|590|586|951
1614018000000|2021-02-22 18:20:00|600.45|596.45|600.35|596.35|600.77|596.77|596.66|592.66|973
1614018300000|2021-02-22 18:25:00|600.13|596.13|601.83|597.83|602.74|598.74|598.07|594.07|890
1614018600000|2021-02-22 18:30:00|601.75|597.75|600.06|596.06|601.93|597.93|595.24|591.24|937
1614018900000|2021-02-22 18:35:00|600.07|596.07|600.86|596.86|601.48|597.48|599.31|595.31|848
1614019200000|2021-02-22 18:40:00|600.87|596.87|605.84|601.84|606.43|602.43|600.65|596.65|861
1614019500000|2021-02-22 18:45:00|605.8|601.8|603.45|599.45|606.88|602.88|603.1|599.1|933
1614019800000|2021-02-22 18:50:00|603.27|599.27|600.28|596.28|603.68|599.68|599.9|595.9|887
1614020100000|2021-02-22 18:55:00|600.3|596.3|605.19|601.19|605.19|601.19|600|596|830
1614020400000|2021-02-22 19:00:00|605.2|601.2|606.57|602.57|606.57|602.57|600.14|596.14|891
1614020700000|2021-02-22 19:05:00|606.58|602.58|606.84|602.84|608.31|604.31|605.46|601.46|896
1614021000000|2021-02-22 19:10:00|606.78|602.78|610.45|606.45|610.53|606.53|606.57|602.57|807
1614021300000|2021-02-22 19:15:00|610.43|606.43|608.88|604.88|611.29|607.29|608.84|604.84|841
1614021600000|2021-02-22 19:20:00|608.85|604.85|608.74|604.74|610.88|606.88|608.4|604.4|784
1614021900000|2021-02-22 19:25:00|608.73|604.73|613.68|609.68|615.13|611.13|608.73|604.73|812
1614022200000|2021-02-22 19:30:00|613.71|609.71|614.35|610.35|616.99|612.99|612.99|608.99|804
1614022500000|2021-02-22 19:35:00|614.16|610.16|615.22|611.22|617|613|613.38|609.38|841
1614022800000|2021-02-22 19:40:00|615.23|611.23|614.17|610.17|616.82|612.82|613.5|609.5|812
1614023100000|2021-02-22 19:45:00|614.34|610.34|611.53|607.53|614.39|610.39|611.06|607.06|847
1614023400000|2021-02-22 19:50:00|611.47|607.47|614.65|610.65|614.81|610.81|611.34|607.34|738
1614023700000|2021-02-22 19:55:00|614.66|610.66|613.24|609.24|615.76|611.76|613.18|609.18|784
1614024000000|2021-02-22 20:00:00|613.23|609.23|617.7|613.7|617.81|613.81|612.18|608.18|871
1614024300000|2021-02-22 20:05:00|617.77|613.77|618.83|614.83|620.15|616.15|617.76|613.76|894
1614024600000|2021-02-22 20:10:00|618.9|614.9|619.61|615.61|621.6|617.6|618.54|614.54|896
1614024900000|2021-02-22 20:15:00|619.67|615.67|622.97|618.97|622.97|618.97|618.65|614.65|910
1614025200000|2021-02-22 20:20:00|622.96|618.96|620.32|616.32|624.1|620.1|620.1|616.1|938
1614025500000|2021-02-22 20:25:00|620.31|616.31|622.4|618.4|623.76|619.76|618.68|614.68|992
1614025800000|2021-02-22 20:30:00|622.37|618.37|623.34|619.34|626.19|622.19|622.26|618.26|921
1614026100000|2021-02-22 20:35:00|623.33|619.33|621.61|617.61|623.77|619.77|621.08|617.08|852
1614026400000|2021-02-22 20:40:00|621.59|617.59|625.82|621.82|625.87|621.87|621.01|617.01|788
1614026700000|2021-02-22 20:45:00|625.93|621.93|627.51|623.51|628.05|624.05|623.84|619.84|854
1614027000000|2021-02-22 20:50:00|627.39|623.39|626.04|622.04|627.39|623.39|623.5|619.5|864
1614027300000|2021-02-22 20:55:00|625.95|621.95|620.87|616.87|626.42|622.42|620.49|616.49|808
1614027600000|2021-02-22 21:00:00|620.88|616.88|624.31|620.31|624.31|620.31|620.34|616.34|804
1614027900000|2021-02-22 21:05:00|624.65|620.65|629.33|625.33|629.71|625.71|623.87|619.87|890
1614028200000|2021-02-22 21:10:00|629.37|625.37|628.4|624.4|629.63|625.63|627.48|623.48|911
1614028500000|2021-02-22 21:15:00|628.47|624.47|629.36|625.36|629.36|625.36|627.29|623.29|781
1614028800000|2021-02-22 21:20:00|629.4|625.4|629.14|625.14|630.58|626.58|628.1|624.1|836
1614029100000|2021-02-22 21:25:00|629.16|625.16|630.08|626.08|630.59|626.59|628.41|624.41|676
1614029400000|2021-02-22 21:30:00|630.03|626.03|630.93|626.93|631.4|627.4|630.02|626.02|758
1614029700000|2021-02-22 21:35:00|630.99|626.99|629.94|625.94|632.05|628.05|627.76|623.76|835
1614030000000|2021-02-22 21:40:00|629.96|625.96|630.56|626.56|631.89|627.89|628.64|624.64|750
1614030300000|2021-02-22 21:45:00|630.57|626.57|632.53|628.53|632.56|628.56|630.49|626.49|801
1614030600000|2021-02-22 21:50:00|632.51|628.51|629.41|625.41|632.53|628.53|629.18|625.18|843
1614030900000|2021-02-22 21:55:00|629.42|625.42|632.49|628.49|632.68|628.68|629.08|625.08|568
1614031200000|2021-02-22 22:00:00|632.5|628.5|631.53|627.53|632.5|628.5|629.13|625.13|735
1614031500000|2021-02-22 22:05:00|631.5|627.5|628.59|624.59|631.91|627.91|628.59|624.59|719
1614031800000|2021-02-22 22:10:00|628.49|624.49|627.79|623.79|628.49|624.49|625.41|621.41|621
1614032100000|2021-02-22 22:15:00|627.8|623.8|627.02|623.02|627.9|623.9|626.75|622.75|614
1614032400000|2021-02-22 22:20:00|627.01|623.01|627.37|623.37|629.01|625.01|627.01|623.01|422
1614032700000|2021-02-22 22:25:00|627.35|623.35|626.31|622.31|627.39|623.39|626.09|622.09|479
1614033000000|2021-02-22 22:30:00|626.3|622.3|624.45|620.45|626.3|622.3|619.18|615.18|557
1614033300000|2021-02-22 22:35:00|624.47|620.47|623.47|619.47|627.39|623.39|623.46|619.46|668
1614033600000|2021-02-22 22:40:00|623.45|619.45|627.54|623.54|628.67|624.67|623.03|619.03|646
1614033900000|2021-02-22 22:45:00|627.46|623.46|628.92|624.92|629.84|625.84|627.21|623.21|612
1614034200000|2021-02-22 22:50:00|628.89|624.89|627.85|623.85|629.57|625.57|627.24|623.24|742
1614034500000|2021-02-22 22:55:00|627.89|623.89|627.98|623.98|629.32|625.32|627.89|623.89|752
1614034800000|2021-02-22 23:00:00|627.99|623.99|631.96|627.96|631.96|627.96|627.99|623.99|592
1614035100000|2021-02-22 23:05:00|631.86|627.86|630.09|626.09|632.8|628.8|629.71|625.71|664
1614035400000|2021-02-22 23:10:00|630.08|626.08|623.12|619.12|630.23|626.23|621.75|617.75|1014
1614035700000|2021-02-22 23:15:00|623.11|619.11|617.69|613.69|623.8|619.8|617.66|613.66|987
1614036000000|2021-02-22 23:20:00|617.7|613.7|618.47|614.47|620.82|616.82|616.37|612.37|1000
1614036300000|2021-02-22 23:25:00|618.29|614.29|619.42|615.42|621.19|617.19|617.87|613.87|884
1614036600000|2021-02-22 23:30:00|619.46|615.46|624.5|620.5|624.5|620.5|619.46|615.46|846
1614036900000|2021-02-22 23:35:00|624.47|620.47|629.77|625.77|629.85|625.85|624.47|620.47|892
1614037200000|2021-02-22 23:40:00|629.85|625.85|628.35|624.35|630.09|626.09|627.68|623.68|946
1614037500000|2021-02-22 23:45:00|628.38|624.38|629.14|625.14|631.21|627.21|628.38|624.38|856
1614037800000|2021-02-22 23:50:00|629.15|625.15|632.23|628.23|632.3|628.3|628.57|624.57|825
1614038100000|2021-02-22 23:55:00|632.24|628.24|631.33|627.33|632.52|628.52|630.56|626.56|880
1614038400000|2021-02-23 00:00:00|631.21|627.21|623.37|619.37|634.39|630.39|623.31|619.31|875
1614038700000|2021-02-23 00:05:00|623.4|619.4|617.35|613.35|623.4|619.4|617.27|613.27|915
1614039000000|2021-02-23 00:10:00|617.25|613.25|617.08|613.08|620.4|616.4|616.99|612.99|988
1614039300000|2021-02-23 00:15:00|617.11|613.11|619.44|615.44|621.52|617.52|616.62|612.62|963
1614039600000|2021-02-23 00:20:00|619.36|615.36|622.37|618.37|623.35|619.35|619.36|615.36|860
1614039900000|2021-02-23 00:25:00|622.4|618.4|620.72|616.72|623.76|619.76|619.83|615.83|770
1614040200000|2021-02-23 00:30:00|620.82|616.82|621.56|617.56|623.83|619.83|620.36|616.36|813
1614040500000|2021-02-23 00:35:00|621.53|617.53|623.56|619.56|624.64|620.64|621.42|617.42|823
1614040800000|2021-02-23 00:40:00|623.6|619.6|621.56|617.56|623.6|619.6|620.89|616.89|728
1614041100000|2021-02-23 00:45:00|621.55|617.55|619.53|615.53|621.82|617.82|619.47|615.47|787
1614041400000|2021-02-23 00:50:00|619.45|615.45|615.26|611.26|620.34|616.34|614.97|610.97|743
1614041700000|2021-02-23 00:55:00|615.25|611.25|613.86|609.86|615.99|611.99|613.1|609.1|793
1614042000000|2021-02-23 01:00:00|613.87|609.87|624.08|620.08|624.73|620.73|613.87|609.87|811
1614042300000|2021-02-23 01:05:00|624.06|620.06|620.95|616.95|624.2|620.2|618.88|614.88|824
1614042600000|2021-02-23 01:10:00|620.96|616.96|614.54|610.54|621.11|617.11|614.54|610.54|791
1614042900000|2021-02-23 01:15:00|614.52|610.52|616.67|612.67|618.42|614.42|614.12|610.12|898
1614043200000|2021-02-23 01:20:00|616.66|612.66|611.71|607.71|617.28|613.28|611.69|607.69|848
1614043500000|2021-02-23 01:25:00|611.66|607.66|604.91|600.91|612.1|608.1|602.92|598.92|1000
1614043800000|2021-02-23 01:30:00|604.98|600.98|607.29|603.29|608.46|604.46|604.23|600.23|912
1614044100000|2021-02-23 01:35:00|607.45|603.45|607.89|603.89|610.2|606.2|605.41|601.41|902
1614044400000|2021-02-23 01:40:00|608.03|604.03|606.43|602.43|609.27|605.27|604.19|600.19|877
1614044700000|2021-02-23 01:45:00|606.44|602.44|599.34|595.34|607.33|603.33|599.34|595.34|925
1614045000000|2021-02-23 01:50:00|599.35|595.35|599.9|595.9|603.72|599.72|598.24|594.24|985
1614045300000|2021-02-23 01:55:00|599.96|595.96|599.47|595.47|600.5|596.5|595.24|591.24|982
1614045600000|2021-02-23 02:00:00|599.44|595.44|599.78|595.78|603.95|599.95|597.6|593.6|917
1614045900000|2021-02-23 02:05:00|599.77|595.77|601.81|597.81|602.34|598.34|597.75|593.75|994
1614046200000|2021-02-23 02:10:00|601.82|597.82|602.98|598.98|604.04|600.04|599.22|595.22|1037
1614046500000|2021-02-23 02:15:00|602.88|598.88|603.42|599.42|605.01|601.01|601.93|597.93|1009
1614046800000|2021-02-23 02:20:00|603.43|599.43|598.65|594.65|604.38|600.38|597.92|593.92|954
1614047100000|2021-02-23 02:25:00|598.6|594.6|595.56|591.56|599.48|595.48|595.27|591.27|950
1614047400000|2021-02-23 02:30:00|595.57|591.57|597.24|593.24|600.61|596.61|595.55|591.55|958
1614047700000|2021-02-23 02:35:00|597.25|593.25|591.46|587.46|599.7|595.7|590.92|586.92|989
1614048000000|2021-02-23 02:40:00|591.51|587.51|588.53|584.53|592|588|585.35|581.35|984
1614048300000|2021-02-23 02:45:00|588.52|584.52|591.85|587.85|593.17|589.17|587.18|583.18|924
1614048600000|2021-02-23 02:50:00|591.83|587.83|590.07|586.07|592.8|588.8|587.18|583.18|955
1614048900000|2021-02-23 02:55:00|590.06|586.06|583.66|579.66|590.36|586.36|581.56|577.56|892
1614049200000|2021-02-23 03:00:00|583.81|579.81|597.02|593.02|597.34|593.34|583.54|579.54|930
1614049500000|2021-02-23 03:05:00|597.08|593.08|600.15|596.15|600.92|596.92|596.68|592.68|991
1614049800000|2021-02-23 03:10:00|600.34|596.34|601.66|597.66|602.99|598.99|599.31|595.31|959
1614050100000|2021-02-23 03:15:00|601.68|597.68|602.2|598.2|603.86|599.86|601.68|597.68|885
1614050400000|2021-02-23 03:20:00|602.18|598.18|596.16|592.16|602.19|598.19|595.8|591.8|915
1614050700000|2021-02-23 03:25:00|596.05|592.05|593.02|589.02|596.34|592.34|592.63|588.63|951
1614051000000|2021-02-23 03:30:00|593.1|589.1|587.16|583.16|595.26|591.26|587.16|583.16|948
1614051300000|2021-02-23 03:35:00|587.14|583.14|590.97|586.97|592.93|588.93|585.34|581.34|962
1614051600000|2021-02-23 03:40:00|590.95|586.95|592.12|588.12|593.9|589.9|589.34|585.34|969
1614051900000|2021-02-23 03:45:00|592.13|588.13|596.1|592.1|596.61|592.61|591.98|587.98|916
1614052200000|2021-02-23 03:50:00|596.11|592.11|599.29|595.29|599.74|595.74|596.01|592.01|866
1614052500000|2021-02-23 03:55:00|599.3|595.3|591.74|587.74|599.33|595.33|591|587|844
1614052800000|2021-02-23 04:00:00|591.67|587.67|591.31|587.31|596.08|592.08|590.76|586.76|963
1614053100000|2021-02-23 04:05:00|591.33|587.33|593.96|589.96|593.98|589.98|588.71|584.71|919
1614053400000|2021-02-23 04:10:00|593.99|589.99|598.17|594.17|598.73|594.73|592.53|588.53|833
1614053700000|2021-02-23 04:15:00|598.14|594.14|596.62|592.62|602.41|598.41|596.37|592.37|891
1614054000000|2021-02-23 04:20:00|596.59|592.59|595.33|591.33|599.63|595.63|595|591|923
1614054300000|2021-02-23 04:25:00|595.31|591.31|593.21|589.21|597.51|593.51|593.16|589.16|900
1614054600000|2021-02-23 04:30:00|593.27|589.27|591.24|587.24|594.88|590.88|590.85|586.85|919
1614054900000|2021-02-23 04:35:00|591.18|587.18|583.71|579.71|591.78|587.78|582.52|578.52|964
1614055200000|2021-02-23 04:40:00|583.68|579.68|582.08|578.08|584.91|580.91|578.8|574.8|1038
1614055500000|2021-02-23 04:45:00|582.1|578.1|579.65|575.65|582.12|578.12|575.21|571.21|1009
1614055800000|2021-02-23 04:50:00|579.72|575.72|580.48|576.48|580.74|576.74|571.46|567.46|978
1614056100000|2021-02-23 04:55:00|580.47|576.47|582.63|578.63|582.93|578.93|579.18|575.18|948
1614056400000|2021-02-23 05:00:00|582.83|578.83|576.77|572.77|582.83|578.83|571.83|567.83|946
1614056700000|2021-02-23 05:05:00|576.89|572.89|575.58|571.58|580.75|576.75|573.91|569.91|1050
1614057000000|2021-02-23 05:10:00|575.22|571.22|568.13|564.13|575.99|571.99|566.3|562.3|923
1614057300000|2021-02-23 05:15:00|568.1|564.1|567.58|563.58|571.39|567.39|564.77|560.77|1021
1614057600000|2021-02-23 05:20:00|567.37|563.37|558.08|554.08|569.89|565.89|557.29|553.29|953
1614057900000|2021-02-23 05:25:00|558.16|554.16|562.47|558.47|562.57|558.57|551.01|547.01|937
1614058200000|2021-02-23 05:30:00|562.32|558.32|570.35|566.35|570.35|566.35|552.75|548.75|991
1614058500000|2021-02-23 05:35:00|570.34|566.34|573.48|569.48|576.36|572.36|568.16|564.16|973
1614058800000|2021-02-23 05:40:00|573.47|569.47|567.5|563.5|575.86|571.86|563.6|559.6|989
1614059100000|2021-02-23 05:45:00|567.52|563.52|573.31|569.31|576.06|572.06|565.63|561.63|896
1614059400000|2021-02-23 05:50:00|573.29|569.29|575.76|571.76|577.1|573.1|571.91|567.91|980
1614059700000|2021-02-23 05:55:00|575.35|571.35|572.25|568.25|576.02|572.02|572.25|568.25|931
1614060000000|2021-02-23 06:00:00|572.22|568.22|570.59|566.59|572.22|568.22|564.98|560.98|907
1614060300000|2021-02-23 06:05:00|570.69|566.69|571.3|567.3|571.63|567.63|561.76|557.76|951
1614060600000|2021-02-23 06:10:00|571.35|567.35|577.46|573.46|577.46|573.46|570.07|566.07|948
1614060900000|2021-02-23 06:15:00|577.43|573.43|579.24|575.24|581.65|577.65|576.47|572.47|960
1614061200000|2021-02-23 06:20:00|579.28|575.28|577.86|573.86|581.66|577.66|577.43|573.43|724
1614061500000|2021-02-23 06:25:00|577.95|573.95|578.04|574.04|580.99|576.99|576.01|572.01|710
1614061800000|2021-02-23 06:30:00|578.01|574.01|574.87|570.87|578.15|574.15|574.83|570.83|870
1614062100000|2021-02-23 06:35:00|574.79|570.79|568.59|564.59|575.13|571.13|568.21|564.21|934
1614062400000|2021-02-23 06:40:00|568.49|564.49|568.88|564.88|571.47|567.47|567.37|563.37|930
1614062700000|2021-02-23 06:45:00|568.87|564.87|569.74|565.74|571.13|567.13|565.98|561.98|932
1614063000000|2021-02-23 06:50:00|569.62|565.62|565.07|561.07|571.01|567.01|564.6|560.6|884
1614063300000|2021-02-23 06:55:00|565.01|561.01|561.35|557.35|566.51|562.51|561|557|920
1614063600000|2021-02-23 07:00:00|561.21|557.21|569.06|565.06|569.38|565.38|557.58|553.58|788
1614063900000|2021-02-23 07:05:00|569|565|569.43|565.43|571.66|567.66|568.43|564.43|915
1614064200000|2021-02-23 07:10:00|569.44|565.44|562.37|558.37|569.46|565.46|562.37|558.37|905
1614064500000|2021-02-23 07:15:00|562.36|558.36|568.28|564.28|568.57|564.57|560.11|556.11|915
1614064800000|2021-02-23 07:20:00|568.31|564.31|563.81|559.81|569.58|565.58|562.38|558.38|862
1614065100000|2021-02-23 07:25:00|563.86|559.86|566.56|562.56|566.91|562.91|561.96|557.96|844
1614065400000|2021-02-23 07:30:00|566.51|562.51|569.57|565.57|570.39|566.39|563.69|559.69|853
1614065700000|2021-02-23 07:35:00|569.61|565.61|566.06|562.06|569.84|565.84|565.06|561.06|808
1614066000000|2021-02-23 07:40:00|566.08|562.08|571.33|567.33|571.53|567.53|565.96|561.96|806
1614066300000|2021-02-23 07:45:00|571.3|567.3|569.45|565.45|572.34|568.34|568.26|564.26|877
1614066600000|2021-02-23 07:50:00|569.44|565.44|565.29|561.29|569.56|565.56|565.2|561.2|874
1614066900000|2021-02-23 07:55:00|565.32|561.32|561.67|557.67|565.36|561.36|561.16|557.16|879
1614067200000|2021-02-23 08:00:00|561.69|557.69|557.92|553.92|564.97|560.97|555.96|551.96|849
1614067500000|2021-02-23 08:05:00|557.75|553.75|551.88|547.88|558.47|554.47|550.53|546.53|902
1614067800000|2021-02-23 08:10:00|551.87|547.87|548.23|544.23|552.22|548.22|546.06|542.06|996
1614068100000|2021-02-23 08:15:00|548.18|544.18|544.04|540.04|548.9|544.9|540.01|536.01|680
1614068400000|2021-02-23 08:20:00|544.09|540.09|541.92|537.92|551.63|547.63|541.87|537.87|959
1614068700000|2021-02-23 08:25:00|542.02|538.02|523.93|519.93|542.03|538.03|523.17|519.17|962
1614069000000|2021-02-23 08:30:00|523.75|519.75|541|537|542.9|538.9|523.27|519.27|1024
1614069300000|2021-02-23 08:35:00|540.93|536.93|540.9|536.9|543.61|539.61|534.22|530.22|943
1614069600000|2021-02-23 08:40:00|540.96|536.96|525.06|521.06|541.88|537.88|525.05|521.05|977
1614069900000|2021-02-23 08:45:00|525.14|521.14|522.69|518.69|531.51|527.51|521.5|517.5|986
1614070200000|2021-02-23 08:50:00|522.7|518.7|519.67|515.67|529.24|525.24|518.45|514.45|987
1614070500000|2021-02-23 08:55:00|519.6|515.6|487.09|483.09|520.09|516.09|487.09|483.09|658
1614070800000|2021-02-23 09:00:00|486.89|482.89|497.84|493.84|499.31|495.31|483.5|479.5|915
1614071100000|2021-02-23 09:05:00|497.85|493.85|450|446|497.85|493.85|450|446|911
1614071400000|2021-02-23 09:10:00|449.96|445.96|463.47|459.47|465.2|461.2|438.15|434.15|627
1614071700000|2021-02-23 09:15:00|463.46|459.46|476.74|472.74|477.62|473.62|462.24|458.16|798
1614072000000|2021-02-23 09:20:00|476.68|472.68|485.61|481.61|486.42|482.42|475.09|471.09|636
1614072300000|2021-02-23 09:25:00|483.03|479.03|498.3|494.3|501.46|497.46|482.98|478.98|893
1614072600000|2021-02-23 09:30:00|497.19|493.19|498.26|494.26|502.83|498.83|491.67|487.67|930
1614072900000|2021-02-23 09:35:00|498.25|494.25|492.52|488.52|502.64|498.64|487.75|483.75|935
1614073200000|2021-02-23 09:40:00|492.61|488.61|491.48|487.48|492.8|488.8|484.95|480.95|919
1614073500000|2021-02-23 09:45:00|491.92|487.92|494.2|490.2|494.8|490.8|485.66|481.66|909
1614073800000|2021-02-23 09:50:00|494.45|490.45|495.84|491.84|497.54|493.54|492.61|488.61|930
1614074100000|2021-02-23 09:55:00|495.83|491.83|501.77|497.77|501.89|497.89|494.34|490.34|1003
1614074400000|2021-02-23 10:00:00|501.92|497.92|509.27|505.27|509.59|505.59|500.17|496.17|996
1614074700000|2021-02-23 10:05:00|509.26|505.26|509.28|505.28|509.35|505.35|503.98|499.98|927
1614075000000|2021-02-23 10:10:00|509.38|505.38|501.61|497.61|509.43|505.43|501.12|497.12|890
1614075300000|2021-02-23 10:15:00|501.34|497.34|492.05|488.05|502.46|498.46|491.59|487.59|947
1614075600000|2021-02-23 10:20:00|492.11|488.11|499.38|495.38|499.38|495.38|488.17|484.17|875
1614075900000|2021-02-23 10:25:00|499.45|495.45|495.75|491.75|500.26|496.26|495.3|491.3|629
1614076200000|2021-02-23 10:30:00|495.74|491.74|483.69|479.69|495.95|491.95|482.94|478.94|860
1614076500000|2021-02-23 10:35:00|483.65|479.65|475.74|471.74|487.62|483.62|475.28|471.28|829
1614076800000|2021-02-23 10:40:00|475.73|471.73|485.9|481.9|486.39|482.39|471.93|467.93|910
1614077100000|2021-02-23 10:45:00|485.87|481.87|480.76|476.76|488.43|484.43|478.32|474.32|923
1614077400000|2021-02-23 10:50:00|480.74|476.74|483.91|479.91|486.27|482.27|479.05|475.05|913
1614077700000|2021-02-23 10:55:00|483.86|479.86|490.9|486.9|491.12|487.12|482.14|478.14|961
1614078000000|2021-02-23 11:00:00|490.94|486.94|495.25|491.25|498.25|494.25|488.24|484.24|982
1614078300000|2021-02-23 11:05:00|495.23|491.23|496.83|492.83|498.15|494.15|491.65|487.65|959
1614078600000|2021-02-23 11:10:00|496.8|492.8|495.95|491.95|497.1|493.1|494.69|490.69|946
1614078900000|2021-02-23 11:15:00|495.93|491.93|487.58|483.58|496.44|492.44|485.23|481.23|901
1614079200000|2021-02-23 11:20:00|487.59|483.59|479.86|475.86|487.64|483.64|479.51|475.51|908
1614079500000|2021-02-23 11:25:00|479.74|475.74|482.9|478.9|483.18|479.18|472.99|468.99|1004
1614079800000|2021-02-23 11:30:00|483.03|479.03|477.42|473.42|484.1|480.1|477.19|473.19|982
1614080100000|2021-02-23 11:35:00|477.45|473.45|469.06|465.06|479.73|475.73|461.56|457.56|948
1614080400000|2021-02-23 11:40:00|469.09|465.09|461.06|457.06|471.44|467.44|460.92|456.92|1044
1614080700000|2021-02-23 11:45:00|461.01|457.01|475.81|471.81|477.39|473.39|453.04|449.04|1057
1614081000000|2021-02-23 11:50:00|475.84|471.84|474.65|470.65|479.23|475.23|471.79|467.79|1056
1614081300000|2021-02-23 11:55:00|474.59|470.59|482.18|478.18|483.41|479.41|474.59|470.59|1067
1614081600000|2021-02-23 12:00:00|482.02|478.02|486.33|482.33|486.42|482.42|477.96|473.96|1025
1614081900000|2021-02-23 12:05:00|486.28|482.28|483.59|479.59|487.63|483.63|479.71|475.71|1034
1614082200000|2021-02-23 12:10:00|483.37|479.37|489.64|485.64|489.86|485.86|483.09|479.09|1062
1614082500000|2021-02-23 12:15:00|489.77|485.77|489.99|485.99|493.65|489.65|488.4|484.4|1002
1614082800000|2021-02-23 12:20:00|490.08|486.08|486.18|482.18|491.76|487.76|485.68|481.68|997
1614083100000|2021-02-23 12:25:00|486.19|482.19|478.55|474.55|486.33|482.33|478.54|474.54|962
1614083400000|2021-02-23 12:30:00|478.48|474.48|476.93|472.93|479.13|475.13|469.93|465.93|820
1614083700000|2021-02-23 12:35:00|476.82|472.82|494.39|490.39|494.89|490.89|474.36|470.36|866
1614084000000|2021-02-23 12:40:00|494.38|490.38|486.21|482.21|494.38|490.38|485.58|481.58|860
1614084300000|2021-02-23 12:45:00|486.2|482.2|492.86|488.86|494.24|490.24|485.85|481.85|957
1614084600000|2021-02-23 12:50:00|492.88|488.88|498.42|494.42|500.1|496.1|488.9|484.9|968
1614084900000|2021-02-23 12:55:00|498.39|494.39|496.92|492.92|504.78|500.78|494.22|490.22|758
1614085200000|2021-02-23 13:00:00|496.67|492.67|505.37|501.37|505.5|501.5|491.85|487.85|778
1614085500000|2021-02-23 13:05:00|505.36|501.36|507.51|503.51|509.02|505.02|499.93|495.93|579
1614085800000|2021-02-23 13:10:00|507.43|503.43|514.61|510.61|515.16|511.16|505.13|501.13|493
1614086100000|2021-02-23 13:15:00|514.64|510.64|513.14|509.14|517.44|513.44|512.99|508.99|608
1614086400000|2021-02-23 13:20:00|513.12|509.12|511.69|507.69|517.5|513.5|511.2|507.2|482
1614086700000|2021-02-23 13:25:00|512.68|508.68|513.9|509.9|514.7|510.7|506.39|502.39|569
1614087000000|2021-02-23 13:30:00|513.8|509.8|518.06|514.06|518.23|514.23|511.05|507.05|807
1614087300000|2021-02-23 13:35:00|518.02|514.02|514.18|510.18|519.5|515.5|512.76|508.76|737
1614087600000|2021-02-23 13:40:00|514.11|510.11|507.43|503.43|514.2|510.2|507.32|503.32|517
1614087900000|2021-02-23 13:45:00|507.44|503.44|511.63|507.63|512.45|508.45|507.43|503.43|548
1614088200000|2021-02-23 13:50:00|512.02|508.02|514.79|510.79|515.19|511.19|511.03|507.03|453
1614088500000|2021-02-23 13:55:00|514.8|510.8|514.37|510.37|516.18|512.18|511.57|507.57|487
1614088800000|2021-02-23 14:00:00|514.38|510.38|515.39|511.39|515.44|511.44|512.08|508.08|368
1614089100000|2021-02-23 14:05:00|515.43|511.43|520.89|516.89|520.89|516.89|514.93|510.93|244
1614089400000|2021-02-23 14:10:00|520.88|516.88|521.43|517.43|522.8|518.8|520.68|516.68|25
1614089700000|2021-02-23 14:15:00|521.25|517.25|520.86|516.86|522.29|518.29|520.01|516.01|33
1614090000000|2021-02-23 14:20:00|520.85|516.85|515.53|511.53|520.86|516.86|515.29|511.29|23
1614090300000|2021-02-23 14:25:00|515.87|511.87|508.98|504.98|516.1|512.1|507.9|503.9|294
1614090600000|2021-02-23 14:30:00|508.97|504.97|507.79|503.79|512.6|508.6|507.79|503.79|579
1614090900000|2021-02-23 14:35:00|507.8|503.8|498.06|494.06|508.06|504.06|497.56|493.56|641
1614091200000|2021-02-23 14:40:00|498.09|494.09|492.81|488.81|503.15|499.15|492.81|488.81|652
1614091500000|2021-02-23 14:45:00|492.8|488.8|492.82|488.82|502.8|498.8|492.73|488.73|686
1614091800000|2021-02-23 14:50:00|492.79|488.79|496.4|492.4|497.1|493.1|488.04|484.04|727
1614092100000|2021-02-23 14:55:00|496.35|492.35|499.54|495.54|502.24|498.24|494.91|490.91|625
1614092400000|2021-02-23 15:00:00|499.55|495.55|510.05|506.05|510.05|506.05|494.36|490.36|646
1614092700000|2021-02-23 15:05:00|510.06|506.06|512.73|508.73|515.2|511.2|508.48|504.48|753
1614093000000|2021-02-23 15:10:00|512.5|508.5|510.63|506.63|516.35|512.35|510.25|506.25|699
1614093300000|2021-02-23 15:15:00|510.62|506.62|513.3|509.3|514.01|510.01|507.09|503.09|692
1614093600000|2021-02-23 15:20:00|513.25|509.25|515.3|511.3|517.96|513.96|513.25|509.25|683
1614093900000|2021-02-23 15:25:00|515.29|511.29|515.33|511.33|516.28|512.28|512.97|508.97|714
1614094200000|2021-02-23 15:30:00|515.24|511.24|512.76|508.76|515.28|511.28|509.96|505.96|664
1614094500000|2021-02-23 15:35:00|512.75|508.75|519.32|515.32|519.65|515.65|512.72|508.72|659
1614094800000|2021-02-23 15:40:00|519.42|515.42|520.22|516.22|521.2|517.2|517.82|513.82|556
1614095100000|2021-02-23 15:45:00|520.23|516.23|515.15|511.15|523.17|519.17|515.1|511.1|665
1614095400000|2021-02-23 15:50:00|515.13|511.13|514.89|510.89|517.55|513.55|513.23|509.23|569
1614095700000|2021-02-23 15:55:00|514.85|510.85|516.18|512.18|516.18|512.18|511.89|507.89|529
1614096000000|2021-02-23 16:00:00|516.2|512.2|526.14|522.14|526.14|522.14|514.73|510.73|731
1614096300000|2021-02-23 16:05:00|526.15|522.15|521.69|517.69|526.84|522.84|521.63|517.63|675
1614096600000|2021-02-23 16:10:00|521.7|517.7|519.18|515.18|521.71|517.71|516.67|512.67|677
1614096900000|2021-02-23 16:15:00|519.19|515.19|515.64|511.64|523.13|519.13|514.78|510.78|654
1614097200000|2021-02-23 16:20:00|515.65|511.65|512.15|508.15|516.15|512.15|511.89|507.89|611
1614097500000|2021-02-23 16:25:00|512.23|508.23|517.38|513.38|517.53|513.53|510.56|506.56|647
1614097800000|2021-02-23 16:30:00|517.35|513.35|517.5|513.5|521.21|517.21|514.29|510.29|731
1614098100000|2021-02-23 16:35:00|517.54|513.54|513.23|509.23|519.87|515.87|512.92|508.92|703
1614098400000|2021-02-23 16:40:00|513.26|509.26|509.38|505.38|514.32|510.32|508.56|504.56|695
1614098700000|2021-02-23 16:45:00|509.4|505.4|509.62|505.62|514.8|510.8|509.33|505.33|714
1614099000000|2021-02-23 16:50:00|509.65|505.65|512.31|508.31|512.38|508.38|508.58|504.58|703
1614099300000|2021-02-23 16:55:00|512.32|508.32|508.74|504.74|514.22|510.22|508.3|504.3|672
1614099600000|2021-02-23 17:00:00|508.73|504.73|510.5|506.5|512.42|508.42|507.17|503.17|674
1614099900000|2021-02-23 17:05:00|510.49|506.49|506.41|502.41|512.98|508.98|506.05|502.05|713
1614100200000|2021-02-23 17:10:00|506.43|502.43|502.04|498.04|506.45|502.45|501.89|497.89|704
1614100500000|2021-02-23 17:15:00|502.07|498.07|509.73|505.73|509.75|505.75|501.69|497.69|614
1614100800000|2021-02-23 17:20:00|509.78|505.78|507.97|503.97|510.63|506.63|507.09|503.09|658
1614101100000|2021-02-23 17:25:00|507.95|503.95|511.07|507.07|511.88|507.88|507.92|503.92|551
1614101400000|2021-02-23 17:30:00|511.06|507.06|514.46|510.46|516.42|512.42|510.3|506.3|646
1614101700000|2021-02-23 17:35:00|514.64|510.64|513.36|509.36|515.35|511.35|512.1|508.1|701
1614102000000|2021-02-23 17:40:00|513.38|509.38|508.63|504.63|514.19|510.19|507.97|503.97|590
1614102300000|2021-02-23 17:45:00|508.62|504.62|505.3|501.3|508.7|504.7|502.9|498.9|833
1614102600000|2021-02-23 17:50:00|505.31|501.31|505.66|501.66|507.83|503.83|503.33|499.33|784
1614102900000|2021-02-23 17:55:00|505.65|501.65|501.59|497.59|505.79|501.79|501.09|497.09|734
1614103200000|2021-02-23 18:00:00|501.58|497.58|503.72|499.72|505.07|501.07|500.66|496.66|887
1614103500000|2021-02-23 18:05:00|503.67|499.67|502.33|498.33|506.87|502.87|502.18|498.18|850
1614103800000|2021-02-23 18:10:00|502.28|498.28|497.04|493.04|502.92|498.92|497.04|493.04|865
1614104100000|2021-02-23 18:15:00|496.95|492.95|498.92|494.92|502.22|498.22|496.83|492.83|860
1614104400000|2021-02-23 18:20:00|498.82|494.82|502.46|498.46|503.58|499.58|497.03|493.03|866
1614104700000|2021-02-23 18:25:00|502.49|498.49|503.26|499.26|503.67|499.67|500.99|496.99|840
1614105000000|2021-02-23 18:30:00|503.22|499.22|504.97|500.97|505.37|501.37|502.57|498.57|880
1614105300000|2021-02-23 18:35:00|505.05|501.05|506.12|502.12|507.12|503.12|504.74|500.74|838
1614105600000|2021-02-23 18:40:00|506.13|502.13|504.31|500.31|506.7|502.7|502.25|498.25|836
1614105900000|2021-02-23 18:45:00|504.29|500.29|504.95|500.95|506.03|502.03|502.83|498.83|917
1614106200000|2021-02-23 18:50:00|504.94|500.94|500.05|496.05|504.94|500.94|499.61|495.61|896
1614106500000|2021-02-23 18:55:00|499.99|495.99|499.25|495.25|500.95|496.95|498.17|494.17|918
1614106800000|2021-02-23 19:00:00|499.2|495.2|498.58|494.58|501.23|497.23|497.3|493.3|935
1614107100000|2021-02-23 19:05:00|498.57|494.57|502.46|498.46|503.11|499.11|498.29|494.29|852
1614107400000|2021-02-23 19:10:00|502.45|498.45|503.71|499.71|505.32|501.32|502.45|498.45|723
1614107700000|2021-02-23 19:15:00|503.72|499.72|497.29|493.29|503.76|499.76|497.28|493.28|664
1614108000000|2021-02-23 19:20:00|497.21|493.21|495.9|491.9|499.26|495.26|494.64|490.64|926
1614108300000|2021-02-23 19:25:00|495.59|491.59|496.42|492.42|497.76|493.76|494.34|490.34|853
1614108600000|2021-02-23 19:30:00|496.47|492.47|489.36|485.36|496.61|492.61|488.73|484.73|912
1614108900000|2021-02-23 19:35:00|489.25|485.25|489.78|485.78|494.35|490.35|487.36|483.36|1000
1614109200000|2021-02-23 19:40:00|489.75|485.75|486.92|482.92|490.54|486.54|483.41|479.41|971
1614109500000|2021-02-23 19:45:00|486.98|482.98|485.72|481.72|492.07|488.07|484.81|480.81|1004
1614109800000|2021-02-23 19:50:00|485.68|481.68|485.54|481.54|488.23|484.23|485|481|1005
1614110100000|2021-02-23 19:55:00|485.29|481.29|480.83|476.83|486.49|482.49|480.83|476.83|958
1614110400000|2021-02-23 20:00:00|480.82|476.82|487.05|483.05|487.89|483.89|477.53|473.53|921
1614110700000|2021-02-23 20:05:00|487.04|483.04|489.07|485.07|490.96|486.96|486.01|482.01|927
1614111000000|2021-02-23 20:10:00|488.99|484.99|484.71|480.71|489.86|485.86|484.29|480.29|885
1614111300000|2021-02-23 20:15:00|484.59|480.59|485.3|481.3|485.46|481.46|479.7|475.7|941
1614111600000|2021-02-23 20:20:00|485.37|481.37|491.64|487.64|493.31|489.31|485.33|481.33|944
1614111900000|2021-02-23 20:25:00|491.66|487.66|492.91|488.91|493.61|489.61|489.58|485.58|932
1614112200000|2021-02-23 20:30:00|493.18|489.18|494.65|490.65|495.25|491.25|491.76|487.76|985
1614112500000|2021-02-23 20:35:00|494.7|490.7|494.89|490.89|495.21|491.21|493.18|489.18|861
1614112800000|2021-02-23 20:40:00|494.84|490.84|494.41|490.41|495.9|491.9|492.62|488.62|862
1614113100000|2021-02-23 20:45:00|494.42|490.42|495.79|491.79|496.3|492.3|492.34|488.34|875
1614113400000|2021-02-23 20:50:00|495.81|491.81|496.69|492.69|497.2|493.2|495.04|491.04|790
1614113700000|2021-02-23 20:55:00|496.73|492.73|498.41|494.41|498.41|494.41|495.41|491.41|708
1614114000000|2021-02-23 21:00:00|498.43|494.43|502.25|498.25|502.9|498.9|497.5|493.5|763
1614114300000|2021-02-23 21:05:00|502.28|498.28|496.93|492.93|502.28|498.28|496.89|492.89|762
1614114600000|2021-02-23 21:10:00|496.89|492.89|499.58|495.58|499.58|495.58|494.7|490.7|879
1614114900000|2021-02-23 21:15:00|499.48|495.48|500.45|496.45|500.54|496.54|499.31|495.31|810
1614115200000|2021-02-23 21:20:00|500.46|496.46|500.57|496.57|503.43|499.43|499.62|495.62|806
1614115500000|2021-02-23 21:25:00|500.62|496.62|503.11|499.11|503.31|499.31|500.19|496.19|753
1614115800000|2021-02-23 21:30:00|503.1|499.1|504.01|500.01|504.01|500.01|500.35|496.35|733
1614116100000|2021-02-23 21:35:00|503.73|499.73|504.23|500.23|505.78|501.78|503.73|499.73|632
1614116400000|2021-02-23 21:40:00|504.24|500.24|504.86|500.86|505.49|501.49|502.9|498.9|585
1614116700000|2021-02-23 21:45:00|504.85|500.85|503.14|499.14|505.68|501.68|503.05|499.05|639
1614117000000|2021-02-23 21:50:00|503.27|499.27|501.84|497.84|504.01|500.01|501.7|497.7|739
1614117300000|2021-02-23 21:55:00|501.8|497.8|504.71|500.71|507.46|503.46|501.8|497.8|790
1614117600000|2021-02-23 22:00:00|504.73|500.73|503.32|499.32|507.73|503.73|503.24|499.24|677
1614117900000|2021-02-23 22:05:00|503.31|499.31|507.09|503.09|507.46|503.46|502.45|498.45|678
1614118200000|2021-02-23 22:10:00|507.02|503.02|507.63|503.63|508.6|504.6|506.82|502.82|584
1614118500000|2021-02-23 22:15:00|507.64|503.64|510.31|506.31|510.54|506.54|507.44|503.44|498
1614118800000|2021-02-23 22:20:00|510.28|506.28|507.24|503.24|510.68|506.68|507.13|503.13|524
1614119100000|2021-02-23 22:25:00|507.23|503.23|504.95|500.95|507.34|503.34|503.96|499.96|319
1614119400000|2021-02-23 22:30:00|504.94|500.94|505.42|501.42|506.62|502.62|503.79|499.79|643
1614119700000|2021-02-23 22:35:00|505.32|501.32|504.82|500.82|505.76|501.76|503.82|499.82|773
1614120000000|2021-02-23 22:40:00|504.81|500.81|506.25|502.25|506.59|502.59|503.8|499.8|595
1614120300000|2021-02-23 22:45:00|506.37|502.37|509.66|505.66|511.11|507.11|506.13|502.13|859
1614120600000|2021-02-23 22:50:00|509.65|505.65|514.18|510.18|515.3|511.3|509.49|505.49|816
1614120900000|2021-02-23 22:55:00|514.23|510.23|515.62|511.62|515.99|511.99|513.32|509.32|836
1614121200000|2021-02-23 23:00:00|515.54|511.54|515.18|511.18|517.21|513.21|513.68|509.68|810
1614121500000|2021-02-23 23:05:00|515.17|511.17|514.16|510.16|516.46|512.46|513.12|509.12|499
1614121800000|2021-02-23 23:10:00|514.14|510.14|517.03|513.03|517.03|513.03|514.07|510.07|649
1614122100000|2021-02-23 23:15:00|516.91|512.91|514.81|510.81|518.08|514.08|514.45|510.45|744
1614122400000|2021-02-23 23:20:00|514.8|510.8|511.85|507.85|514.86|510.86|511.18|507.18|815
1614122700000|2021-02-23 23:25:00|511.87|507.87|513.12|509.12|513.36|509.36|508.74|504.74|948
1614123000000|2021-02-23 23:30:00|513.13|509.13|516.24|512.24|516.56|512.56|510.4|506.4|834
1614123300000|2021-02-23 23:35:00|516.23|512.23|515.02|511.02|516.26|512.26|513.24|509.24|906
1614123600000|2021-02-23 23:40:00|515.03|511.03|511.77|507.77|515.11|511.11|510.12|506.12|854
1614123900000|2021-02-23 23:45:00|511.56|507.56|511.04|507.04|512.74|508.74|510.71|506.71|717
1614124200000|2021-02-23 23:50:00|511.05|507.05|510.39|506.39|512.41|508.41|509.72|505.72|760
1614124500000|2021-02-23 23:55:00|510.4|506.4|518.22|514.22|519.62|515.62|510.4|506.4|740
1614124800000|2021-02-24 00:00:00|518.21|514.21|511.75|507.75|521.31|517.31|510.77|506.77|970
1614125100000|2021-02-24 00:05:00|511.76|507.76|511.06|507.06|513.45|509.45|509.53|505.53|955
1614125400000|2021-02-24 00:10:00|511.07|507.07|506.38|502.38|511.08|507.08|506.09|502.09|1029
1614125700000|2021-02-24 00:15:00|506.3|502.3|505.95|501.95|507.22|503.22|503.69|499.69|1003
1614126000000|2021-02-24 00:20:00|505.94|501.94|499.4|495.4|505.98|501.98|498.83|494.83|1035
1614126300000|2021-02-24 00:25:00|499.41|495.41|500.33|496.33|502.6|498.6|498.12|494.12|1051
1614126600000|2021-02-24 00:30:00|500.31|496.31|509.24|505.24|509.88|505.88|500.22|496.22|982
1614126900000|2021-02-24 00:35:00|509.29|505.29|511.1|507.1|511.55|507.55|507.82|503.82|981
1614127200000|2021-02-24 00:40:00|511.41|507.41|509.89|505.89|513.65|509.65|507.47|503.47|1018
1614127500000|2021-02-24 00:45:00|509.92|505.92|511.98|507.98|512.63|508.63|509.89|505.89|945
1614127800000|2021-02-24 00:50:00|512.02|508.02|516.9|512.9|518.49|514.49|510.83|506.83|981
1614128100000|2021-02-24 00:55:00|516.91|512.91|518.83|514.83|519.53|515.53|516.18|512.18|963
1614128400000|2021-02-24 01:00:00|518.8|514.8|516.87|512.87|519.92|515.92|516.25|512.25|993
1614128700000|2021-02-24 01:05:00|516.98|512.98|522.43|518.43|522.57|518.57|516.9|512.9|961
1614129000000|2021-02-24 01:10:00|522.42|518.42|519.5|515.5|522.92|518.92|517.85|513.85|915
1614129300000|2021-02-24 01:15:00|519.33|515.33|524.16|520.16|524.52|520.52|519.23|515.23|819
1614129600000|2021-02-24 01:20:00|524.11|520.11|527.9|523.9|528.22|524.22|523.48|519.48|920
1614129900000|2021-02-24 01:25:00|527.92|523.92|531.08|527.08|532.27|528.27|526.79|522.79|904
1614130200000|2021-02-24 01:30:00|531.37|527.37|526.58|522.58|531.48|527.48|524.96|520.96|1026
1614130500000|2021-02-24 01:35:00|526.46|522.46|531.13|527.13|531.5|527.5|525.18|521.18|1012
1614130800000|2021-02-24 01:40:00|531.12|527.12|533.92|529.92|536.44|532.44|530.86|526.86|907
1614131100000|2021-02-24 01:45:00|534.16|530.16|533.18|529.18|536.72|532.72|532.1|528.1|922
1614131400000|2021-02-24 01:50:00|533.15|529.15|535.06|531.06|535.84|531.84|530.62|526.62|876
1614131700000|2021-02-24 01:55:00|535|531|537.61|533.61|538.18|534.18|533.81|529.81|733
1614132000000|2021-02-24 02:00:00|537.7|533.7|541.33|537.33|541.85|537.85|535.46|531.46|573
1614132300000|2021-02-24 02:05:00|541.31|537.31|537.96|533.96|541.68|537.68|536.88|532.88|417
1614132600000|2021-02-24 02:10:00|538.22|534.22|537.75|533.75|538.84|534.84|534.39|530.39|526
1614132900000|2021-02-24 02:15:00|537.78|533.78|535.74|531.74|538.63|534.63|532.44|528.44|551
1614133200000|2021-02-24 02:20:00|535.75|531.75|532.41|528.41|537.15|533.15|532.41|528.41|544
1614133500000|2021-02-24 02:25:00|532.4|528.4|534.42|530.42|535.99|531.99|532.21|528.21|400
1614133800000|2021-02-24 02:30:00|534.27|530.27|538.53|534.53|540.04|536.04|534.08|530.08|553
1614134100000|2021-02-24 02:35:00|538.47|534.47|540.34|536.34|541.58|537.58|538.47|534.47|543
1614134400000|2021-02-24 02:40:00|539.8|535.8|539.64|535.64|540.93|536.93|538.55|534.55|506
1614134700000|2021-02-24 02:45:00|539.58|535.58|543.28|539.28|543.76|539.76|539.58|535.58|447
1614135000000|2021-02-24 02:50:00|543.27|539.27|546.39|542.39|547.02|543.02|543.19|539.19|439
1614135300000|2021-02-24 02:55:00|546.85|542.85|544.38|540.38|547.02|543.02|543.65|539.65|383
1614135600000|2021-02-24 03:00:00|544.34|540.34|547.32|543.32|547.9|543.9|541.33|537.33|624
1614135900000|2021-02-24 03:05:00|547.26|543.26|546.88|542.88|550.66|546.66|546.67|542.67|409
1614136200000|2021-02-24 03:10:00|547.29|543.29|550.74|546.74|550.94|546.94|546.08|542.08|597
1614136500000|2021-02-24 03:15:00|550.73|546.73|548.78|544.78|552.19|548.19|546.92|542.92|582
1614136800000|2021-02-24 03:20:00|548.92|544.92|549.24|545.24|550.67|546.67|546.34|542.34|267
1614137100000|2021-02-24 03:25:00|549.05|545.05|547.11|543.11|549.47|545.47|546.36|542.36|244
1614137400000|2021-02-24 03:30:00|547.1|543.1|547.39|543.39|548.87|544.87|546.04|542.04|225
1614137700000|2021-02-24 03:35:00|547.4|543.4|547.06|543.06|548.6|544.6|545.78|541.78|241
1614138000000|2021-02-24 03:40:00|547.37|543.37|546.79|542.79|548.21|544.21|546.79|542.79|280
1614138300000|2021-02-24 03:45:00|546.78|542.78|547.4|543.4|548.63|544.63|542.5|538.5|499
1614138600000|2021-02-24 03:50:00|547.46|543.46|551.84|547.84|552.16|548.16|547.4|543.4|329
1614138900000|2021-02-24 03:55:00|551.8|547.8|548.89|544.89|552.33|548.33|548.85|544.85|574
1614139200000|2021-02-24 04:00:00|548.91|544.91|549.56|545.56|552.41|548.41|548.85|544.85|752
1614139500000|2021-02-24 04:05:00|549.46|545.46|552.29|548.29|552.73|548.73|549.46|545.46|699
1614139800000|2021-02-24 04:10:00|552.25|548.25|554.24|550.24|556.45|552.45|552.23|548.23|696
1614140100000|2021-02-24 04:15:00|554.31|550.31|548.62|544.62|555.24|551.24|547.78|543.78|671
1614140400000|2021-02-24 04:20:00|548.57|544.57|545.83|541.83|548.8|544.8|544.57|540.57|837
1614140700000|2021-02-24 04:25:00|545.82|541.82|542.15|538.15|546.73|542.73|541.79|537.79|840
1614141000000|2021-02-24 04:30:00|542.06|538.06|543.25|539.25|544.99|540.99|542.06|538.06|835
1614141300000|2021-02-24 04:35:00|543.26|539.26|541.85|537.85|544.27|540.27|541.85|537.85|869
1614141600000|2021-02-24 04:40:00|541.81|537.81|539.14|535.14|541.81|537.81|538.88|534.88|887
1614141900000|2021-02-24 04:45:00|539.12|535.12|544.94|540.94|545.01|541.01|539.11|535.11|835
1614142200000|2021-02-24 04:50:00|544.95|540.95|547.42|543.42|548.14|544.14|544.79|540.79|725
1614142500000|2021-02-24 04:55:00|547.55|543.55|543.77|539.77|547.65|543.65|543.64|539.64|790
1614142800000|2021-02-24 05:00:00|543.74|539.74|545.86|541.86|546.65|542.65|543.57|539.57|820
1614143100000|2021-02-24 05:05:00|545.84|541.84|546.75|542.75|548.31|544.31|545.32|541.32|874
1614143400000|2021-02-24 05:10:00|546.78|542.78|543.37|539.37|546.82|542.82|543.37|539.37|817
1614143700000|2021-02-24 05:15:00|543.38|539.38|537.49|533.49|543.38|539.38|537.22|533.22|898
1614144000000|2021-02-24 05:20:00|537.48|533.48|536.26|532.26|540.13|536.13|534.9|530.9|962
1614144300000|2021-02-24 05:25:00|536.25|532.25|540.01|536.01|540.27|536.27|535.78|531.78|933
1614144600000|2021-02-24 05:30:00|539.93|535.93|538.82|534.82|539.93|535.93|537.21|533.21|859
1614144900000|2021-02-24 05:35:00|538.85|534.85|542.23|538.23|542.84|538.84|538.02|534.02|831
1614145200000|2021-02-24 05:40:00|542.26|538.26|541.21|537.21|544.01|540.01|539.66|535.66|896
1614145500000|2021-02-24 05:45:00|541.14|537.14|540.19|536.19|543.61|539.61|539.87|535.87|851
1614145800000|2021-02-24 05:50:00|540.17|536.17|540.5|536.5|543.62|539.62|539.95|535.95|843
1614146100000|2021-02-24 05:55:00|540.51|536.51|539.51|535.51|542.97|538.97|539.41|535.41|839
1614146400000|2021-02-24 06:00:00|539.56|535.56|544.81|540.81|546.12|542.12|539.49|535.49|927
1614146700000|2021-02-24 06:05:00|544.79|540.79|543.3|539.3|545.86|541.86|542.63|538.63|879
1614147000000|2021-02-24 06:10:00|543.31|539.31|533.39|529.39|544.19|540.19|533.11|529.11|959
1614147300000|2021-02-24 06:15:00|533.37|529.37|533.59|529.59|535.35|531.35|530.96|526.96|1068
1614147600000|2021-02-24 06:20:00|533.62|529.62|538.74|534.74|538.74|534.74|532.63|528.63|978
1614147900000|2021-02-24 06:25:00|538.76|534.76|532.98|528.98|538.78|534.78|532.11|528.11|1011
1614148200000|2021-02-24 06:30:00|532.9|528.9|534.36|530.36|535.84|531.84|531.13|527.13|984
1614148500000|2021-02-24 06:35:00|534.38|530.38|533.19|529.19|534.51|530.51|530.54|526.54|1007
1614148800000|2021-02-24 06:40:00|533.21|529.21|536.43|532.43|536.46|532.46|531.15|527.15|852
1614149100000|2021-02-24 06:45:00|536.39|532.39|539.39|535.39|540.76|536.76|535.76|531.76|837
1614149400000|2021-02-24 06:50:00|539.45|535.45|536.78|532.78|539.45|535.45|536.13|532.13|910
1614149700000|2021-02-24 06:55:00|536.8|532.8|538.26|534.26|538.82|534.82|536.31|532.31|873
1614150000000|2021-02-24 07:00:00|538.31|534.31|538.18|534.18|540.6|536.6|536.69|532.69|881
1614150300000|2021-02-24 07:05:00|538.14|534.14|534.31|530.31|539.04|535.04|534.12|530.12|861
1614150600000|2021-02-24 07:10:00|534.33|530.33|530.95|526.95|535.38|531.38|530.8|526.8|882
1614150900000|2021-02-24 07:15:00|530.91|526.91|534.77|530.77|536.1|532.1|530.69|526.69|925
1614151200000|2021-02-24 07:20:00|534.85|530.85|537.53|533.53|537.53|533.53|534.82|530.82|685
1614151500000|2021-02-24 07:25:00|537.54|533.54|535.19|531.19|538.26|534.26|533.66|529.66|800
1614151800000|2021-02-24 07:30:00|535.21|531.21|538.46|534.46|539.26|535.26|535.21|531.21|863
1614152100000|2021-02-24 07:35:00|538.47|534.47|539.99|535.99|541.06|537.06|537.66|533.66|778
1614152400000|2021-02-24 07:40:00|540.02|536.02|539.85|535.85|540.75|536.75|539.3|535.3|702
1614152700000|2021-02-24 07:45:00|539.84|535.84|541.01|537.01|541.32|537.32|538.94|534.94|682
1614153000000|2021-02-24 07:50:00|541|537|541.9|537.9|543.56|539.56|540.35|536.35|797
1614153300000|2021-02-24 07:55:00|541.89|537.89|541.47|537.47|542.91|538.91|540.99|536.99|730
1614153600000|2021-02-24 08:00:00|541.6|537.6|542.86|538.86|544.75|540.75|537.32|533.32|833
1614153900000|2021-02-24 08:05:00|542.97|538.97|546.23|542.23|546.29|542.29|542.11|538.11|808
1614154200000|2021-02-24 08:10:00|546.24|542.24|547.58|543.58|548.18|544.18|544.75|540.75|922
1614154500000|2021-02-24 08:15:00|547.55|543.55|545.76|541.76|548.94|544.94|545.26|541.26|936
1614154800000|2021-02-24 08:20:00|545.75|541.75|547.45|543.45|547.65|543.65|543.21|539.21|976
1614155100000|2021-02-24 08:25:00|547.5|543.5|548.51|544.51|549.14|545.14|545.15|541.15|858
1614155400000|2021-02-24 08:30:00|548.5|544.5|546.59|542.59|549.33|545.33|546.4|542.4|778
1614155700000|2021-02-24 08:35:00|546.61|542.61|547.89|543.89|549.54|545.54|546.61|542.61|889
1614156000000|2021-02-24 08:40:00|547.92|543.92|545.75|541.75|548.02|544.02|545.22|541.22|823
1614156300000|2021-02-24 08:45:00|545.69|541.69|546.98|542.98|547.28|543.28|544.97|540.97|868
1614156600000|2021-02-24 08:50:00|546.99|542.99|551.67|547.67|551.77|547.77|546.88|542.88|808
1614156900000|2021-02-24 08:55:00|551.69|547.69|550.5|546.5|552.96|548.96|549.86|545.86|923
1614157200000|2021-02-24 09:00:00|550.48|546.48|549.06|545.06|550.6|546.6|548.96|544.96|615
1614157500000|2021-02-24 09:05:00|549.04|545.04|551.18|547.18|552.91|548.91|549.04|545.04|689
1614157800000|2021-02-24 09:10:00|551.21|547.21|552.3|548.3|552.41|548.41|549.36|545.36|852
1614158100000|2021-02-24 09:15:00|552.29|548.29|553.84|549.84|554.69|550.69|552.29|548.29|716
1614158400000|2021-02-24 09:20:00|553.77|549.77|552.99|548.99|554.73|550.73|552.9|548.9|720
1614158700000|2021-02-24 09:25:00|552.93|548.93|552.59|548.59|553.94|549.94|551.72|547.72|643
1614159000000|2021-02-24 09:30:00|552.61|548.61|553.06|549.06|554.68|550.68|552.32|548.32|823
1614159300000|2021-02-24 09:35:00|553.05|549.05|556.85|552.85|556.93|552.93|552.61|548.61|823
1614159600000|2021-02-24 09:40:00|556.82|552.82|557.45|553.45|558.31|554.31|555.74|551.74|849
1614159900000|2021-02-24 09:45:00|557.43|553.43|553.01|549.01|558.07|554.07|552.91|548.91|784
1614160200000|2021-02-24 09:50:00|553.05|549.05|550.15|546.15|553.05|549.05|549.84|545.84|797
1614160500000|2021-02-24 09:55:00|550.18|546.18|550.28|546.28|550.94|546.94|549.81|545.81|706
1614160800000|2021-02-24 10:00:00|550.29|546.29|550.14|546.14|552.55|548.55|550.07|546.07|708
1614161100000|2021-02-24 10:05:00|550.19|546.19|550.14|546.14|550.96|546.96|548.63|544.63|883
1614161400000|2021-02-24 10:10:00|550.13|546.13|547.35|543.35|550.15|546.15|546.37|542.37|852
1614161700000|2021-02-24 10:15:00|547.38|543.38|545.36|541.36|547.65|543.65|543.91|539.91|959
1614162000000|2021-02-24 10:20:00|545.33|541.33|544.15|540.15|547.42|543.42|543.99|539.99|971
1614162300000|2021-02-24 10:25:00|544.07|540.07|544.84|540.84|546.31|542.31|543.28|539.28|964
1614162600000|2021-02-24 10:30:00|544.85|540.85|546.39|542.39|547.06|543.06|544.67|540.67|884
1614162900000|2021-02-24 10:35:00|546.38|542.38|544|540|546.38|542.38|543.44|539.44|930
1614163200000|2021-02-24 10:40:00|543.97|539.97|545.79|541.79|546.61|542.61|543.55|539.55|688
1614163500000|2021-02-24 10:45:00|545.8|541.8|545.18|541.18|546.58|542.58|545.07|541.07|781
1614163800000|2021-02-24 10:50:00|545.13|541.13|543.84|539.84|546.73|542.73|543.25|539.25|753
1614164100000|2021-02-24 10:55:00|543.87|539.87|541.57|537.57|544.81|540.81|541.51|537.51|925
1614164400000|2021-02-24 11:00:00|541.54|537.54|550.39|546.39|550.89|546.89|541.5|537.5|822
1614164700000|2021-02-24 11:05:00|550.4|546.4|550.34|546.34|551.81|547.81|549.77|545.77|876
1614165000000|2021-02-24 11:10:00|550.39|546.39|545.87|541.87|551.24|547.24|545.56|541.56|884
1614165300000|2021-02-24 11:15:00|545.88|541.88|543.6|539.6|546.56|542.56|542.81|538.81|780
1614165600000|2021-02-24 11:20:00|543.61|539.61|549.11|545.11|549.47|545.47|543.21|539.21|770
1614165900000|2021-02-24 11:25:00|549.09|545.09|547.45|543.45|549.89|545.89|547.21|543.21|920
1614166200000|2021-02-24 11:30:00|547.46|543.46|546.09|542.09|549.38|545.38|546.09|542.09|816
1614166500000|2021-02-24 11:35:00|546.08|542.08|546.15|542.15|546.98|542.98|545.59|541.59|705
1614166800000|2021-02-24 11:40:00|546.17|542.17|544.71|540.71|547.69|543.69|544.46|540.46|857
1614167100000|2021-02-24 11:45:00|544.79|540.79|544.94|540.94|545.32|541.32|543.83|539.83|790
1614167400000|2021-02-24 11:50:00|544.93|540.93|544.5|540.5|545.41|541.41|543.57|539.57|795
1614167700000|2021-02-24 11:55:00|544.49|540.49|545|541|545.41|541.41|544.24|540.24|630
1614168000000|2021-02-24 12:00:00|545.01|541.01|549.42|545.42|550.85|546.85|544.95|540.95|686
1614168300000|2021-02-24 12:05:00|549.31|545.31|549.22|545.22|551.57|547.57|549.13|545.13|639
1614168600000|2021-02-24 12:10:00|549.21|545.21|548.83|544.83|549.38|545.38|545.88|541.88|721
1614168900000|2021-02-24 12:15:00|548.81|544.81|549.62|545.62|551.03|547.03|548.66|544.66|771
1614169200000|2021-02-24 12:20:00|549.7|545.7|551.61|547.61|551.83|547.83|549.46|545.46|684
1614169500000|2021-02-24 12:25:00|551.62|547.62|551.43|547.43|552.12|548.12|550.95|546.95|583
1614169800000|2021-02-24 12:30:00|551.42|547.42|551.92|547.92|551.93|547.93|550.53|546.53|561
1614170100000|2021-02-24 12:35:00|551.93|547.93|551.67|547.67|552.11|548.11|550.9|546.9|473
1614170400000|2021-02-24 12:40:00|551.66|547.66|550.16|546.16|552.09|548.09|550.16|546.16|522
1614170700000|2021-02-24 12:45:00|550.17|546.17|550.89|546.89|551.17|547.17|549.67|545.67|507
1614171000000|2021-02-24 12:50:00|550.88|546.88|549.41|545.41|551.74|547.74|549.27|545.27|418
1614171300000|2021-02-24 12:55:00|549.42|545.42|548.3|544.3|549.43|545.43|547.75|543.75|610
1614171600000|2021-02-24 13:00:00|548.29|544.29|549.04|545.04|550.26|546.26|548.28|544.28|551
1614171900000|2021-02-24 13:05:00|549.2|545.2|545.51|541.51|549.2|545.2|545.04|541.04|864
1614172200000|2021-02-24 13:10:00|545.53|541.53|544.88|540.88|547.37|543.37|544.45|540.45|841
1614172500000|2021-02-24 13:15:00|544.86|540.86|535.4|531.4|544.91|540.91|535.4|531.4|818
1614172800000|2021-02-24 13:20:00|535.42|531.42|537.96|533.96|540.2|536.2|534.84|530.84|834
1614173100000|2021-02-24 13:25:00|537.98|533.98|535.21|531.21|539.78|535.78|535.12|531.12|898
1614173400000|2021-02-24 13:30:00|535.2|531.2|533.75|529.75|537.42|533.42|532.25|528.25|1034
1614173700000|2021-02-24 13:35:00|533.66|529.66|536.31|532.31|541.98|537.98|533.59|529.59|978
1614174000000|2021-02-24 13:40:00|536.16|532.16|538.68|534.68|540.66|536.66|536.09|532.09|947
1614174300000|2021-02-24 13:45:00|538.7|534.7|540.1|536.1|540.85|536.85|535.89|531.89|849
1614174600000|2021-02-24 13:50:00|540.26|536.26|538.99|534.99|540.33|536.33|537.8|533.8|616
1614174900000|2021-02-24 13:55:00|539.19|535.19|536.02|532.02|539.47|535.47|535.7|531.7|649
1614175200000|2021-02-24 14:00:00|536.01|532.01|539.71|535.71|539.92|535.92|536.01|532.01|714
1614175500000|2021-02-24 14:05:00|539.77|535.77|535.49|531.49|539.83|535.83|534.94|530.94|769
1614175800000|2021-02-24 14:10:00|535.44|531.44|533.67|529.67|535.44|531.44|530.69|526.69|858
1614176100000|2021-02-24 14:15:00|533.71|529.71|538.35|534.35|538.56|534.56|532.39|528.39|816
1614176400000|2021-02-24 14:20:00|538.25|534.25|534.67|530.67|538.3|534.3|534.22|530.22|595
1614176700000|2021-02-24 14:25:00|533.99|529.99|535.53|531.53|536.39|532.39|533.63|529.63|549
1614177000000|2021-02-24 14:30:00|535.54|531.54|534.05|530.05|536.52|532.52|533.89|529.89|591
1614177300000|2021-02-24 14:35:00|533.98|529.98|529.88|525.88|534.35|530.35|528.34|524.34|556
1614177600000|2021-02-24 14:40:00|529.89|525.89|523.65|519.65|529.99|525.99|522.93|518.93|648
1614177900000|2021-02-24 14:45:00|523.56|519.56|528.25|524.25|530.48|526.48|522.9|518.9|892
1614178200000|2021-02-24 14:50:00|528.23|524.23|524.52|520.52|528.38|524.38|523.22|519.22|815
1614178500000|2021-02-24 14:55:00|524.55|520.55|529.21|525.21|529.88|525.88|524.55|520.55|759
1614178800000|2021-02-24 15:00:00|529.25|525.25|531.57|527.57|532.63|528.63|528.93|524.93|855
1614179100000|2021-02-24 15:05:00|531.58|527.58|526.3|522.3|532|528|526.23|522.23|888
1614179400000|2021-02-24 15:10:00|526.33|522.33|521.34|517.34|526.56|522.56|520.96|516.96|908
1614179700000|2021-02-24 15:15:00|521.25|517.25|517.8|513.8|524.22|520.22|517.14|513.14|799
1614180000000|2021-02-24 15:20:00|517.71|513.71|517.51|513.51|518.01|514.01|513.17|509.17|842
1614180300000|2021-02-24 15:25:00|517.5|513.5|524.47|520.47|524.57|520.57|516.8|512.8|691
1614180600000|2021-02-24 15:30:00|524.45|520.45|525.99|521.99|526.39|522.39|521.66|517.66|718
1614180900000|2021-02-24 15:35:00|525.93|521.93|525.71|521.71|528.17|524.17|525.63|521.63|681
1614181200000|2021-02-24 15:40:00|525.69|521.69|524.63|520.63|525.74|521.74|522.28|518.28|749
1614181500000|2021-02-24 15:45:00|524.62|520.62|528.47|524.47|530.4|526.4|524.52|520.52|854
1614181800000|2021-02-24 15:50:00|528.45|524.45|533.49|529.49|534.36|530.36|528.39|524.39|791
1614182100000|2021-02-24 15:55:00|533.48|529.48|535.26|531.26|536.52|532.52|532.68|528.68|865
1614182400000|2021-02-24 16:00:00|535.28|531.28|540.65|536.65|544.67|540.67|533.9|529.9|767
1614182700000|2021-02-24 16:05:00|540.71|536.71|540.47|536.47|542.72|538.72|539.03|535.03|896
1614183000000|2021-02-24 16:10:00|540.46|536.46|542.09|538.09|542.5|538.5|536.57|532.57|757
1614183300000|2021-02-24 16:15:00|542.03|538.03|533.41|529.41|542.03|538.03|532.99|528.99|721
1614183600000|2021-02-24 16:20:00|533.39|529.39|536.07|532.07|537.94|533.94|533.39|529.39|935
1614183900000|2021-02-24 16:25:00|536.18|532.18|534.53|530.53|539.16|535.16|534.4|530.4|924
1614184200000|2021-02-24 16:30:00|534.54|530.54|537.74|533.74|539.06|535.06|534.48|530.48|948
1614184500000|2021-02-24 16:35:00|537.79|533.79|538.16|534.16|539.31|535.31|537.48|533.48|906
1614184800000|2021-02-24 16:40:00|538.11|534.11|536.99|532.99|538.67|534.67|536.01|532.01|833
1614185100000|2021-02-24 16:45:00|536.95|532.95|536.49|532.49|537.8|533.8|535.33|531.33|934
1614185400000|2021-02-24 16:50:00|536.47|532.47|534.47|530.47|538.39|534.39|534.47|530.47|859
1614185700000|2021-02-24 16:55:00|534.45|530.45|531.54|527.54|534.93|530.93|531.29|527.29|964
1614186000000|2021-02-24 17:00:00|531.46|527.46|532.94|528.94|533.77|529.77|530.06|526.06|979
1614186300000|2021-02-24 17:05:00|532.98|528.98|537.42|533.42|537.69|533.69|532.2|528.2|870
1614186600000|2021-02-24 17:10:00|537.39|533.39|534.59|530.59|537.78|533.78|534.06|530.06|972
1614186900000|2021-02-24 17:15:00|534.62|530.62|536.66|532.66|537.5|533.5|534.55|530.55|902
1614187200000|2021-02-24 17:20:00|536.56|532.56|537.24|533.24|537.64|533.64|536.03|532.03|737
1614187500000|2021-02-24 17:25:00|537.13|533.13|535.3|531.3|537.13|533.13|535.01|531.01|824
1614187800000|2021-02-24 17:30:00|535.29|531.29|533.91|529.91|536.73|532.73|533.24|529.24|897
1614188100000|2021-02-24 17:35:00|533.92|529.92|534.6|530.6|535.42|531.42|533.3|529.3|801
1614188400000|2021-02-24 17:40:00|534.59|530.59|535.39|531.39|535.89|531.89|534.17|530.17|707
1614188700000|2021-02-24 17:45:00|535.4|531.4|533.83|529.83|535.85|531.85|533.49|529.49|716
1614189000000|2021-02-24 17:50:00|533.8|529.8|534.51|530.51|534.87|530.87|533.41|529.41|752
1614189300000|2021-02-24 17:55:00|534.5|530.5|537.73|533.73|537.88|533.88|534.13|530.13|841
1614189600000|2021-02-24 18:00:00|537.74|533.74|534.86|530.86|537.74|533.74|533.91|529.91|908
1614189900000|2021-02-24 18:05:00|534.79|530.79|532.67|528.67|534.79|530.79|530.57|526.57|872
1614190200000|2021-02-24 18:10:00|532.66|528.66|531.84|527.84|533.42|529.42|530.75|526.75|899
1614190500000|2021-02-24 18:15:00|531.85|527.85|532.86|528.86|535.37|531.37|531.85|527.85|937
1614190800000|2021-02-24 18:20:00|532.87|528.87|534.57|530.57|534.68|530.68|532.09|528.09|830
1614191100000|2021-02-24 18:25:00|534.65|530.65|534.29|530.29|536.03|532.03|533.99|529.99|823
1614191400000|2021-02-24 18:30:00|534.3|530.3|536.19|532.19|536.38|532.38|533.78|529.78|790
1614191700000|2021-02-24 18:35:00|536.18|532.18|536.83|532.83|537.34|533.34|534.98|530.98|776
1614192000000|2021-02-24 18:40:00|536.88|532.88|535.3|531.3|537.1|533.1|534.84|530.84|713
1614192300000|2021-02-24 18:45:00|535.32|531.32|533.13|529.13|535.43|531.43|533.11|529.11|781
1614192600000|2021-02-24 18:50:00|533.12|529.12|532.33|528.33|533.13|529.13|532.02|528.02|664
1614192900000|2021-02-24 18:55:00|532.34|528.34|530.45|526.45|533.05|529.05|529.78|525.78|756
1614193200000|2021-02-24 19:00:00|530.48|526.48|529.89|525.89|531.31|527.31|529.39|525.39|713
1614193500000|2021-02-24 19:05:00|529.9|525.9|527.75|523.75|530.15|526.15|527.25|523.25|821
1614193800000|2021-02-24 19:10:00|527.79|523.79|527.53|523.53|530.14|526.14|527.2|523.2|914
1614194100000|2021-02-24 19:15:00|527.63|523.63|528.17|524.17|529.53|525.53|527.61|523.61|949
1614194400000|2021-02-24 19:20:00|528.13|524.13|528.21|524.21|529.24|525.24|526.96|522.96|777
1614194700000|2021-02-24 19:25:00|528.18|524.18|527.41|523.41|528.19|524.19|526.62|522.62|827
1614195000000|2021-02-24 19:30:00|527.43|523.43|523.57|519.57|527.45|523.45|523.5|519.5|904
1614195300000|2021-02-24 19:35:00|523.56|519.56|519.57|515.57|523.98|519.98|519.24|515.24|926
1614195600000|2021-02-24 19:40:00|519.64|515.64|519.77|515.77|521.49|517.49|519.44|515.44|910
1614195900000|2021-02-24 19:45:00|519.76|515.76|520.14|516.14|522.15|518.15|519.25|515.25|844
1614196200000|2021-02-24 19:50:00|520.2|516.2|518.33|514.33|521.53|517.53|518.18|514.18|857
1614196500000|2021-02-24 19:55:00|518.32|514.32|520|516|521.04|517.04|517.86|513.86|829
1614196800000|2021-02-24 20:00:00|520.02|516.02|521.76|517.76|522.42|518.42|518.67|514.67|874
1614197100000|2021-02-24 20:05:00|521.95|517.95|519.16|515.16|522.66|518.66|518.83|514.83|785
1614197400000|2021-02-24 20:10:00|519.14|515.14|522.17|518.17|522.24|518.24|518.35|514.35|661
1614197700000|2021-02-24 20:15:00|522.2|518.2|518.38|514.38|522.33|518.33|518.34|514.34|715
1614198000000|2021-02-24 20:20:00|518.24|514.24|516.69|512.69|519.23|515.23|516.33|512.33|851
1614198300000|2021-02-24 20:25:00|516.71|512.71|517.09|513.09|518.17|514.17|514.86|510.86|898
1614198600000|2021-02-24 20:30:00|517.1|513.1|514.68|510.68|517.22|513.22|513.85|509.85|871
1614198900000|2021-02-24 20:35:00|514.67|510.67|516.71|512.71|516.71|512.71|513.44|509.44|957
1614199200000|2021-02-24 20:40:00|516.75|512.75|515.66|511.66|520.3|516.3|515.59|511.59|908
1614199500000|2021-02-24 20:45:00|515.64|511.64|518.13|514.13|519.95|515.95|515.55|511.55|893
1614199800000|2021-02-24 20:50:00|518.25|514.25|518.7|514.7|519.32|515.32|517.62|513.62|855
1614200100000|2021-02-24 20:55:00|518.74|514.74|520.94|516.94|522.02|518.02|518.02|514.02|759
1614200400000|2021-02-24 21:00:00|520.79|516.79|518.47|514.47|520.79|516.79|518.44|514.44|799
1614200700000|2021-02-24 21:05:00|518.48|514.48|516.02|512.02|519.07|515.07|515.52|511.52|851
1614201000000|2021-02-24 21:10:00|516.01|512.01|513.58|509.58|516.01|512.01|513|509|846
1614201300000|2021-02-24 21:15:00|513.59|509.59|511.33|507.33|514.1|510.1|511.15|507.15|879
1614201600000|2021-02-24 21:20:00|511.34|507.34|516.03|512.03|516.29|512.29|510.15|506.15|925
1614201900000|2021-02-24 21:25:00|515.97|511.97|511.26|507.26|515.97|511.97|510.64|506.64|832
1614202200000|2021-02-24 21:30:00|511.24|507.24|513.35|509.35|513.58|509.58|510.64|506.64|899
1614202500000|2021-02-24 21:35:00|513.46|509.46|513.74|509.74|516.74|512.74|513.39|509.39|865
1614202800000|2021-02-24 21:40:00|513.75|509.75|514.65|510.65|515.22|511.22|513.63|509.63|811
1614203100000|2021-02-24 21:45:00|514.68|510.68|511.33|507.33|514.68|510.68|510.41|506.41|843
1614203400000|2021-02-24 21:50:00|511.16|507.16|512.19|508.19|512.34|508.34|507.97|503.97|900
1614203700000|2021-02-24 21:55:00|512.15|508.15|519.1|515.1|520.48|516.48|510.89|506.89|908
1614204000000|2021-02-24 22:00:00|519.12|515.12|511.21|507.21|519.36|515.36|510.81|506.81|865
1614204300000|2021-02-24 22:05:00|511.41|507.41|507.67|503.67|513.36|509.36|506.89|502.89|938
1614204600000|2021-02-24 22:10:00|507.68|503.68|509.13|505.13|512.27|508.27|506.2|502.2|702
1614204900000|2021-02-24 22:15:00|509.18|505.18|511.58|507.58|514.37|510.37|509.09|505.09|619
1614205200000|2021-02-24 22:20:00|511.62|507.62|513.32|509.32|513.39|509.39|511.48|507.48|577
1614205500000|2021-02-24 22:25:00|513.37|509.37|515.87|511.87|515.87|511.87|512.8|508.8|609
1614205800000|2021-02-24 22:30:00|515.92|511.92|518.88|514.88|519.04|515.04|515.83|511.83|627
1614206100000|2021-02-24 22:35:00|518.89|514.89|518.58|514.58|520.56|516.56|517.69|513.69|790
1614206400000|2021-02-24 22:40:00|518.59|514.59|519.27|515.27|520.65|516.65|517.92|513.92|716
1614206700000|2021-02-24 22:45:00|519.25|515.25|519.96|515.96|520.99|516.99|518.29|514.29|833
1614207000000|2021-02-24 22:50:00|519.97|515.97|519.96|515.96|520.88|516.88|519.24|515.24|757
1614207300000|2021-02-24 22:55:00|520.09|516.09|520.86|516.86|521.3|517.3|519.77|515.77|710
1614207600000|2021-02-24 23:00:00|520.85|516.85|523.72|519.72|524.01|520.01|520.2|516.2|678
1614207900000|2021-02-24 23:05:00|523.73|519.73|526.99|522.99|527.56|523.56|523.46|519.46|834
1614208200000|2021-02-24 23:10:00|526.98|522.98|525.53|521.53|526.99|522.99|524.93|520.93|849
1614208500000|2021-02-24 23:15:00|525.68|521.68|521.72|517.72|526.04|522.04|521.49|517.49|938
1614208800000|2021-02-24 23:20:00|521.71|517.71|522.95|518.95|523.96|519.96|521.28|517.28|946
1614209100000|2021-02-24 23:25:00|522.89|518.89|524.66|520.66|524.7|520.7|522.09|518.09|750
1614209400000|2021-02-24 23:30:00|524.67|520.67|526.61|522.61|529.01|525.01|524.67|520.67|870
1614209700000|2021-02-24 23:35:00|526.64|522.64|527.31|523.31|528.38|524.38|526.58|522.58|727
1614210000000|2021-02-24 23:40:00|527.32|523.32|528.51|524.51|528.78|524.78|526.71|522.71|613
1614210300000|2021-02-24 23:45:00|528.52|524.52|528.95|524.95|529.72|525.72|528.12|524.12|798
1614210600000|2021-02-24 23:50:00|528.94|524.94|528|524|529.6|525.6|527.28|523.28|873
1614210900000|2021-02-24 23:55:00|527.98|523.98|529.67|525.67|529.87|525.87|527.86|523.86|907
1614211200000|2021-02-25 00:00:00|529.66|525.66|531.4|527.4|531.61|527.61|529.29|525.29|826
1614211500000|2021-02-25 00:05:00|531.41|527.41|532.11|528.11|532.85|528.85|530.85|526.85|789
1614211800000|2021-02-25 00:10:00|532.12|528.12|532.69|528.69|535.34|531.34|532.1|528.1|776
1614212100000|2021-02-25 00:15:00|532.68|528.68|538.63|534.63|539.88|535.88|531.06|527.06|925
1614212400000|2021-02-25 00:20:00|538.64|534.64|540.98|536.98|542.08|538.08|537.47|533.47|935
1614212700000|2021-02-25 00:25:00|540.94|536.94|540.19|536.19|542.09|538.09|538.93|534.93|969
1614213000000|2021-02-25 00:30:00|540.13|536.13|539.26|535.26|541.24|537.24|537.32|533.32|916
1614213300000|2021-02-25 00:35:00|539.18|535.18|540.26|536.26|541.15|537.15|536.92|532.92|930
1614213600000|2021-02-25 00:40:00|540.38|536.38|543.42|539.42|544.17|540.17|538.28|534.28|900
1614213900000|2021-02-25 00:45:00|543.45|539.45|540.25|536.25|543.81|539.81|539.84|535.84|893
1614214200000|2021-02-25 00:50:00|540.22|536.22|540.5|536.5|541.58|537.58|539.47|535.47|899
1614214500000|2021-02-25 00:55:00|540.49|536.49|540|536|540.97|536.97|539.4|535.4|799
1614214800000|2021-02-25 01:00:00|540.01|536.01|540.48|536.48|540.58|536.58|538.44|534.44|785
1614215100000|2021-02-25 01:05:00|540.49|536.49|541.59|537.59|542.21|538.21|540.44|536.44|658
1614215400000|2021-02-25 01:10:00|541.62|537.62|545.33|541.33|545.44|541.44|541.62|537.62|875
1614215700000|2021-02-25 01:15:00|545.34|541.34|543.81|539.81|545.72|541.72|542.73|538.73|864
1614216000000|2021-02-25 01:20:00|543.8|539.8|545.56|541.56|545.61|541.61|543.65|539.65|750
1614216300000|2021-02-25 01:25:00|545.46|541.46|545.74|541.74|546|542|543.99|539.99|798
1614216600000|2021-02-25 01:30:00|545.8|541.8|545.02|541.02|545.81|541.81|543.49|539.49|841
1614216900000|2021-02-25 01:35:00|545.01|541.01|544.9|540.9|545.24|541.24|543.17|539.17|756
1614217200000|2021-02-25 01:40:00|544.92|540.92|543.8|539.8|545.05|541.05|543.63|539.63|620
1614217500000|2021-02-25 01:45:00|543.84|539.84|541.15|537.15|544.21|540.21|541.15|537.15|647
1614217800000|2021-02-25 01:50:00|541.14|537.14|537.99|533.99|541.76|537.76|537.66|533.66|759
1614218100000|2021-02-25 01:55:00|537.96|533.96|538.25|534.25|539.11|535.11|537.08|533.08|857
1614218400000|2021-02-25 02:00:00|538.28|534.28|540.74|536.74|540.86|536.86|536.73|532.73|872
1614218700000|2021-02-25 02:05:00|540.73|536.73|540.86|536.86|541.37|537.37|539.77|535.77|702
1614219000000|2021-02-25 02:10:00|540.84|536.84|539.61|535.61|540.84|536.84|538.65|534.65|599
1614219300000|2021-02-25 02:15:00|539.68|535.68|539.13|535.13|540.7|536.7|538.23|534.23|708
1614219600000|2021-02-25 02:20:00|539.1|535.1|538.01|534.01|540.27|536.27|537.99|533.99|652
1614219900000|2021-02-25 02:25:00|537.94|533.94|535.6|531.6|538.23|534.23|535.39|531.39|771
1614220200000|2021-02-25 02:30:00|535.61|531.61|535.85|531.85|536.33|532.33|534.96|530.96|844
1614220500000|2021-02-25 02:35:00|535.87|531.87|535.74|531.74|536.24|532.24|535.33|531.33|711
1614220800000|2021-02-25 02:40:00|535.75|531.75|536.61|532.61|537.5|533.5|535.62|531.62|668
1614221100000|2021-02-25 02:45:00|536.62|532.62|536.36|532.36|536.63|532.63|534.63|530.63|749
1614221400000|2021-02-25 02:50:00|536.43|532.43|538.05|534.05|538.1|534.1|535.66|531.66|680
1614221700000|2021-02-25 02:55:00|538.06|534.06|537.32|533.32|538.06|534.06|536.61|532.61|595
1614222000000|2021-02-25 03:00:00|537.3|533.3|534.75|530.75|537.3|533.3|534.64|530.64|749
1614222300000|2021-02-25 03:05:00|534.76|530.76|534.95|530.95|536.33|532.33|533.84|529.84|770
1614222600000|2021-02-25 03:10:00|534.96|530.96|532.22|528.22|535.04|531.04|531.95|527.95|714
1614222900000|2021-02-25 03:15:00|532.16|528.16|526.29|522.29|532.16|528.16|526.29|522.29|887
1614223200000|2021-02-25 03:20:00|526.31|522.31|528.13|524.13|529.28|525.28|526.25|522.25|795
1614223500000|2021-02-25 03:25:00|528.22|524.22|526.38|522.38|529.31|525.31|525.99|521.99|822
1614223800000|2021-02-25 03:30:00|526.41|522.41|529.1|525.1|530.17|526.17|526.41|522.41|860
1614224100000|2021-02-25 03:35:00|529.04|525.04|529.48|525.48|530.43|526.43|528.6|524.6|755
1614224400000|2021-02-25 03:40:00|529.47|525.47|531.57|527.57|532.03|528.03|529.46|525.46|758
1614224700000|2021-02-25 03:45:00|531.58|527.58|531.6|527.6|531.87|527.87|530.33|526.33|625
1614225000000|2021-02-25 03:50:00|531.61|527.61|533.73|529.73|534.71|530.71|531.6|527.6|727
1614225300000|2021-02-25 03:55:00|533.75|529.75|530.39|526.39|534.31|530.31|529.75|525.75|807
1614225600000|2021-02-25 04:00:00|530.32|526.32|526.32|522.32|530.68|526.68|525.84|521.84|881
1614225900000|2021-02-25 04:05:00|526.33|522.33|524.52|520.52|526.72|522.72|522.6|518.6|916
1614226200000|2021-02-25 04:10:00|524.54|520.54|527.26|523.26|527.26|523.26|524.3|520.3|914
1614226500000|2021-02-25 04:15:00|527.27|523.27|529.02|525.02|530.24|526.24|526.71|522.71|855
1614226800000|2021-02-25 04:20:00|529.08|525.08|529.56|525.56|530.49|526.49|529|525|801
1614227100000|2021-02-25 04:25:00|529.55|525.55|530.32|526.32|531|527|529.45|525.45|741
1614227400000|2021-02-25 04:30:00|530.31|526.31|529.18|525.18|530.42|526.42|528.59|524.59|759
1614227700000|2021-02-25 04:35:00|529.19|525.19|523.89|519.89|529.2|525.2|523.76|519.76|877
1614228000000|2021-02-25 04:40:00|523.84|519.84|525.79|521.79|526.98|522.98|522.75|518.75|922
1614228300000|2021-02-25 04:45:00|525.72|521.72|527.12|523.12|527.97|523.97|525.65|521.65|911
1614228600000|2021-02-25 04:50:00|527.1|523.1|523.32|519.32|527.63|523.63|522.66|518.66|900
1614228900000|2021-02-25 04:55:00|523.33|519.33|522.65|518.65|524.73|520.73|522.18|518.18|847
1614229200000|2021-02-25 05:00:00|522.66|518.66|529.05|525.05|529.36|525.36|522.6|518.6|881
1614229500000|2021-02-25 05:05:00|529.02|525.02|527.58|523.58|530.1|526.1|526.83|522.83|895
1614229800000|2021-02-25 05:10:00|527.54|523.54|526.17|522.17|528.38|524.38|525.64|521.64|847
1614230100000|2021-02-25 05:15:00|526.1|522.1|527.83|523.83|528.03|524.03|523.66|519.66|894
1614230400000|2021-02-25 05:20:00|527.79|523.79|527.86|523.86|528.7|524.7|527.25|523.25|805
1614230700000|2021-02-25 05:25:00|527.9|523.9|525.63|521.63|527.92|523.92|525.08|521.08|777
1614231000000|2021-02-25 05:30:00|525.65|521.65|531|527|531.05|527.05|523.98|519.98|843
1614231300000|2021-02-25 05:35:00|531.01|527.01|530.63|526.63|532.54|528.54|530.01|526.01|906
1614231600000|2021-02-25 05:40:00|530.62|526.62|529.06|525.06|531.32|527.32|528.97|524.97|790
1614231900000|2021-02-25 05:45:00|529.03|525.03|532.02|528.02|533.22|529.22|528.99|524.99|907
1614232200000|2021-02-25 05:50:00|532|528|534.62|530.62|534.8|530.8|530.68|526.68|822
1614232500000|2021-02-25 05:55:00|534.58|530.58|536.34|532.34|538.07|534.07|533.81|529.81|933
1614232800000|2021-02-25 06:00:00|536.29|532.29|533.37|529.37|537.1|533.1|532.83|528.83|865
1614233100000|2021-02-25 06:05:00|533.27|529.27|533.09|529.09|534.38|530.38|532.05|528.05|814
1614233400000|2021-02-25 06:10:00|533.1|529.1|533.18|529.18|533.63|529.63|531.91|527.91|704
1614233700000|2021-02-25 06:15:00|533.19|529.19|532.84|528.84|533.68|529.68|532.52|528.52|651
1614234000000|2021-02-25 06:20:00|532.81|528.81|531.97|527.97|533.39|529.39|531.55|527.55|744
1614234300000|2021-02-25 06:25:00|531.98|527.98|531.46|527.46|532.47|528.47|530.93|526.93|661
1614234600000|2021-02-25 06:30:00|531.52|527.52|531.93|527.93|532.32|528.32|531.25|527.25|669
1614234900000|2021-02-25 06:35:00|531.92|527.92|530.82|526.82|532.24|528.24|529.72|525.72|689
1614235200000|2021-02-25 06:40:00|530.93|526.93|531.84|527.84|532.09|528.09|529.55|525.55|780
1614235500000|2021-02-25 06:45:00|531.85|527.85|532.32|528.32|532.5|528.5|531.28|527.28|630
1614235800000|2021-02-25 06:50:00|532.33|528.33|531.99|527.99|533.19|529.19|531.74|527.74|773
1614236100000|2021-02-25 06:55:00|531.96|527.96|532.46|528.46|533.21|529.21|531.96|527.96|712
1614236400000|2021-02-25 07:00:00|532.47|528.47|531.36|527.36|533.09|529.09|531.3|527.3|683
1614236700000|2021-02-25 07:05:00|531.37|527.37|530.44|526.44|533.14|529.14|530.26|526.26|817
1614237000000|2021-02-25 07:10:00|530.47|526.47|536.38|532.38|536.45|532.45|529.58|525.58|815
1614237300000|2021-02-25 07:15:00|536.35|532.35|538.3|534.3|541.07|537.07|536.35|532.35|981
1614237600000|2021-02-25 07:20:00|538.27|534.27|537.04|533.04|538.82|534.82|536.35|532.35|901
1614237900000|2021-02-25 07:25:00|537.01|533.01|538.86|534.86|540.31|536.31|536.56|532.56|826
1614238200000|2021-02-25 07:30:00|538.76|534.76|536.43|532.43|538.76|534.76|536.03|532.03|833
1614238500000|2021-02-25 07:35:00|536.38|532.38|536.97|532.97|537.21|533.21|535.44|531.44|685
1614238800000|2021-02-25 07:40:00|536.91|532.91|536.74|532.74|537.94|533.94|536.2|532.2|786
1614239100000|2021-02-25 07:45:00|536.76|532.76|536.5|532.5|537.44|533.44|536.15|532.15|632
1614239400000|2021-02-25 07:50:00|536.52|532.52|535.96|531.96|536.88|532.88|535.4|531.4|539
1614239700000|2021-02-25 07:55:00|535.94|531.94|535.17|531.17|536.31|532.31|535.17|531.17|567
1614240000000|2021-02-25 08:00:00|535.06|531.06|533.76|529.76|538.77|534.77|533.26|529.26|797
1614240300000|2021-02-25 08:05:00|533.75|529.75|535.79|531.79|536.24|532.24|533.62|529.62|806
1614240600000|2021-02-25 08:10:00|535.76|531.76|532.2|528.2|535.88|531.88|532.09|528.09|828
1614240900000|2021-02-25 08:15:00|532.19|528.19|529.33|525.33|532.7|528.7|528.74|524.74|938
1614241200000|2021-02-25 08:20:00|529.28|525.28|527.44|523.44|529.31|525.31|525.49|521.49|951
1614241500000|2021-02-25 08:25:00|527.45|523.45|528.56|524.56|528.6|524.6|526.59|522.59|901
1614241800000|2021-02-25 08:30:00|528.6|524.6|528.35|524.35|528.75|524.75|527.3|523.3|845
1614242100000|2021-02-25 08:35:00|528.36|524.36|528.83|524.83|528.93|524.93|527.22|523.22|810
1614242400000|2021-02-25 08:40:00|529.04|525.04|529.89|525.89|530.11|526.11|528.8|524.8|672
1614242700000|2021-02-25 08:45:00|529.9|525.9|529.06|525.06|529.91|525.91|528.25|524.25|671
1614243000000|2021-02-25 08:50:00|529.08|525.08|525.61|521.61|529.2|525.2|525.48|521.48|758
1614243300000|2021-02-25 08:55:00|525.62|521.62|525.57|521.57|526.41|522.41|524.37|520.37|955
1614243600000|2021-02-25 09:00:00|525.67|521.67|528.97|524.97|529.58|525.58|525.59|521.59|844
1614243900000|2021-02-25 09:05:00|528.98|524.98|522.72|518.72|529.65|525.65|522.05|518.05|890
1614244200000|2021-02-25 09:10:00|522.68|518.68|523.54|519.54|524.77|520.77|522.12|518.12|908
1614244500000|2021-02-25 09:15:00|523.5|519.5|523.33|519.33|524.42|520.42|520.85|516.85|921
1614244800000|2021-02-25 09:20:00|523.36|519.36|519.35|515.35|523.88|519.88|519.23|515.23|992
1614245100000|2021-02-25 09:25:00|519.33|515.33|520.56|516.56|523.03|519.03|518.79|514.79|952
1614245400000|2021-02-25 09:30:00|520.55|516.55|520.63|516.63|522.86|518.86|520.43|516.43|875
1614245700000|2021-02-25 09:35:00|520.62|516.62|523.34|519.34|523.73|519.73|520.62|516.62|892
1614246000000|2021-02-25 09:40:00|523.33|519.33|520.26|516.26|523.44|519.44|517.16|513.16|888
1614246300000|2021-02-25 09:45:00|520.23|516.23|522.72|518.72|524.04|520.04|519.01|515.01|900
1614246600000|2021-02-25 09:50:00|522.73|518.73|522.86|518.86|523.39|519.39|521.78|517.78|820
1614246900000|2021-02-25 09:55:00|522.87|518.87|521.5|517.5|523.07|519.07|521.39|517.39|674
1614247200000|2021-02-25 10:00:00|521.45|517.45|523.4|519.4|524.78|520.78|521.19|517.19|821
1614247500000|2021-02-25 10:05:00|523.41|519.41|525.62|521.62|525.86|521.86|523.4|519.4|841
1614247800000|2021-02-25 10:10:00|525.61|521.61|525.78|521.78|526.02|522.02|525.1|521.1|585
1614248100000|2021-02-25 10:15:00|525.8|521.8|524.09|520.09|527.05|523.05|523.93|519.93|763
1614248400000|2021-02-25 10:20:00|524.11|520.11|526.48|522.48|527.26|523.26|523.07|519.07|836
1614248700000|2021-02-25 10:25:00|526.51|522.51|524.98|520.98|526.91|522.91|524.95|520.95|782
1614249000000|2021-02-25 10:30:00|525.01|521.01|526.21|522.21|527.23|523.23|524.94|520.94|633
1614249300000|2021-02-25 10:35:00|526.15|522.15|526.59|522.59|527.25|523.25|526.1|522.1|655
1614249600000|2021-02-25 10:40:00|526.55|522.55|525.46|521.46|527.75|523.75|525.12|521.12|744
1614249900000|2021-02-25 10:45:00|525.49|521.49|532.37|528.37|532.46|528.46|525.46|521.46|805
1614250200000|2021-02-25 10:50:00|532.32|528.32|533.58|529.58|533.99|529.99|531.6|527.6|795
1614250500000|2021-02-25 10:55:00|533.57|529.57|532.65|528.65|534.5|530.5|532.2|528.2|830
1614250800000|2021-02-25 11:00:00|532.67|528.67|535.45|531.45|536.09|532.09|532.63|528.63|866
1614251100000|2021-02-25 11:05:00|535.43|531.43|542.8|538.8|542.8|538.8|534.7|530.7|840
1614251400000|2021-02-25 11:10:00|542.79|538.79|543.52|539.52|546.25|542.25|541.98|537.98|952
1614251700000|2021-02-25 11:15:00|543.54|539.54|541.36|537.36|544.17|540.17|541.21|537.21|934
1614252000000|2021-02-25 11:20:00|541.37|537.37|540.42|536.42|541.42|537.42|539|535|770
1614252300000|2021-02-25 11:25:00|540.43|536.43|537.66|533.66|542.29|538.29|537.63|533.63|827
1614252600000|2021-02-25 11:30:00|537.65|533.65|542.16|538.16|543.46|539.46|537.65|533.65|857
1614252900000|2021-02-25 11:35:00|542.15|538.15|541.84|537.84|542.15|538.15|540.17|536.17|752
1614253200000|2021-02-25 11:40:00|541.8|537.8|539.32|535.32|541.82|537.82|539.11|535.11|849
1614253500000|2021-02-25 11:45:00|539.29|535.29|545.8|541.8|545.8|541.8|539.17|535.17|762
1614253800000|2021-02-25 11:50:00|545.79|541.79|545.84|541.84|547.33|543.33|544.07|540.07|939
1614254100000|2021-02-25 11:55:00|545.82|541.82|545.52|541.52|547.13|543.13|544.68|540.68|832
1614254400000|2021-02-25 12:00:00|545.55|541.55|546.48|542.48|547.41|543.41|545.55|541.55|903
1614254700000|2021-02-25 12:05:00|546.49|542.49|544.25|540.25|548.64|544.64|543.67|539.67|916
1614255000000|2021-02-25 12:10:00|544.24|540.24|542.5|538.5|544.24|540.24|540.85|536.85|946
1614255300000|2021-02-25 12:15:00|542.45|538.45|540.14|536.14|542.5|538.5|539.42|535.42|886
1614255600000|2021-02-25 12:20:00|540.11|536.11|541.33|537.33|542.72|538.72|540.05|536.05|763
1614255900000|2021-02-25 12:25:00|541.35|537.35|542.9|538.9|543.3|539.3|540.67|536.67|733
1614256200000|2021-02-25 12:30:00|542.94|538.94|544.38|540.38|546.09|542.09|542.84|538.84|877
1614256500000|2021-02-25 12:35:00|544.4|540.4|545.26|541.26|546.87|542.87|544.33|540.33|885
1614256800000|2021-02-25 12:40:00|545.29|541.29|546.2|542.2|546.84|542.84|544.79|540.79|862
1614257100000|2021-02-25 12:45:00|546.19|542.19|544.6|540.6|546.3|542.3|543.12|539.12|856
1614257400000|2021-02-25 12:50:00|544.47|540.47|548.61|544.61|548.65|544.65|543.27|539.27|802
1614257700000|2021-02-25 12:55:00|548.63|544.63|550.64|546.64|551.14|547.14|548.27|544.27|1010
1614258000000|2021-02-25 13:00:00|550.63|546.63|551.59|547.59|554.2|550.2|550.61|546.61|1002
1614258300000|2021-02-25 13:05:00|551.54|547.54|553.73|549.73|553.83|549.83|550.26|546.26|974
1614258600000|2021-02-25 13:10:00|553.74|549.74|554.86|550.86|559.56|555.56|553.25|549.25|926
1614258900000|2021-02-25 13:15:00|555.09|551.09|549.93|545.93|555.47|551.47|548.72|544.72|919
1614259200000|2021-02-25 13:20:00|549.94|545.94|551.99|547.99|552.22|548.22|549.88|545.88|807
1614259500000|2021-02-25 13:25:00|552.01|548.01|548.93|544.93|552.03|548.03|547.87|543.87|813
1614259800000|2021-02-25 13:30:00|548.85|544.85|546.88|542.88|549.26|545.26|545.55|541.55|926
1614260100000|2021-02-25 13:35:00|546.87|542.87|547.97|543.97|548.06|544.06|545.63|541.63|757
1614260400000|2021-02-25 13:40:00|547.95|543.95|548.87|544.87|551.58|547.58|547.93|543.93|887
1614260700000|2021-02-25 13:45:00|548.91|544.91|547.28|543.28|548.99|544.99|546.03|542.03|868
1614261000000|2021-02-25 13:50:00|547.3|543.3|547.39|543.39|549.54|545.54|547.3|543.3|761
1614261300000|2021-02-25 13:55:00|547.38|543.38|548.29|544.29|548.33|544.33|546.97|542.97|776
1614261600000|2021-02-25 14:00:00|548.26|544.26|546.95|542.95|549.75|545.75|546.46|542.46|895
1614261900000|2021-02-25 14:05:00|546.96|542.96|550.26|546.26|550.71|546.71|546.92|542.92|738
1614262200000|2021-02-25 14:10:00|550.25|546.25|551.62|547.62|552.9|548.9|550.25|546.25|676
1614262500000|2021-02-25 14:15:00|551.61|547.61|549.42|545.42|551.91|547.91|549.42|545.42|662
1614262800000|2021-02-25 14:20:00|549.44|545.44|546.7|542.7|549.44|545.44|546.7|542.7|628
1614263100000|2021-02-25 14:25:00|546.72|542.72|542.89|538.89|547.27|543.27|542.83|538.83|715
1614263400000|2021-02-25 14:30:00|542.88|538.88|545.23|541.23|546.24|542.24|542.88|538.88|644
1614263700000|2021-02-25 14:35:00|545.27|541.27|545.83|541.83|547.01|543.01|545.26|541.26|357
1614264000000|2021-02-25 14:40:00|545.77|541.77|540.74|536.74|545.77|541.77|540.04|536.04|572
1614264300000|2021-02-25 14:45:00|540.73|536.73|542.63|538.63|543.78|539.78|540.72|536.72|710
1614264600000|2021-02-25 14:50:00|542.67|538.67|543.77|539.77|544.01|540.01|542.45|538.45|708
1614264900000|2021-02-25 14:55:00|543.78|539.78|541.96|537.96|544.26|540.26|541.75|537.75|742
1614265200000|2021-02-25 15:00:00|541.95|537.95|543.76|539.76|544.55|540.55|541.28|537.28|817
1614265500000|2021-02-25 15:05:00|543.77|539.77|541.64|537.64|544.23|540.23|541.32|537.32|773
1614265800000|2021-02-25 15:10:00|541.66|537.66|545.15|541.15|545.72|541.72|541.63|537.63|766
1614266100000|2021-02-25 15:15:00|545.16|541.16|547.03|543.03|547.14|543.14|545.15|541.15|687
1614266400000|2021-02-25 15:20:00|547.02|543.02|547.39|543.39|549.62|545.62|546.5|542.5|712
1614266700000|2021-02-25 15:25:00|547.38|543.38|546.43|542.43|548.18|544.18|545.81|541.81|789
1614267000000|2021-02-25 15:30:00|546.42|542.42|546.15|542.15|547.58|543.58|546.05|542.05|790
1614267300000|2021-02-25 15:35:00|546.19|542.19|546.35|542.35|547.08|543.08|543.62|539.62|916
1614267600000|2021-02-25 15:40:00|546.34|542.34|549.58|545.58|550.56|546.56|545.77|541.77|806
1614267900000|2021-02-25 15:45:00|549.61|545.61|545.19|541.19|550.92|546.92|544.69|540.69|914
1614268200000|2021-02-25 15:50:00|545.17|541.17|546.14|542.14|546.17|542.17|543.57|539.57|889
1614268500000|2021-02-25 15:55:00|546.13|542.13|548.2|544.2|548.22|544.22|545.58|541.58|797
1614268800000|2021-02-25 16:00:00|548.22|544.22|548.07|544.07|549.93|545.93|546.09|542.09|917
1614269100000|2021-02-25 16:05:00|548.06|544.06|543.58|539.58|548.16|544.16|542.77|538.77|884
1614269400000|2021-02-25 16:10:00|543.59|539.59|548.92|544.92|548.93|544.93|543.46|539.46|614
1614269700000|2021-02-25 16:15:00|549.03|545.03|550.3|546.3|550.3|546.3|546.2|542.2|792
1614270000000|2021-02-25 16:20:00|550.43|546.43|548.23|544.23|550.53|546.53|548.18|544.18|644
1614270300000|2021-02-25 16:25:00|548.24|544.24|545.58|541.58|548.24|544.24|545.43|541.43|755
1614270600000|2021-02-25 16:30:00|545.56|541.56|546.15|542.15|547.05|543.05|545.54|541.54|623
1614270900000|2021-02-25 16:35:00|546.13|542.13|544.67|540.67|546.14|542.14|544.25|540.25|666
1614271200000|2021-02-25 16:40:00|544.65|540.65|545.21|541.21|546.39|542.39|543.77|539.77|722
1614271500000|2021-02-25 16:45:00|545.18|541.18|542.65|538.65|545.83|541.83|542.26|538.26|815
1614271800000|2021-02-25 16:50:00|542.64|538.64|542.12|538.12|542.7|538.7|541.56|537.56|762
1614272100000|2021-02-25 16:55:00|542.15|538.15|542.42|538.42|543.64|539.64|540.98|536.98|864
1614272400000|2021-02-25 17:00:00|542.41|538.41|540.13|536.13|542.74|538.74|539.22|535.22|864
1614272700000|2021-02-25 17:05:00|540.14|536.14|536.81|532.81|541.54|537.54|536.05|532.05|926
1614273000000|2021-02-25 17:10:00|536.8|532.8|534.05|530.05|537.27|533.27|533.07|529.07|937
1614273300000|2021-02-25 17:15:00|534.1|530.1|535.46|531.46|536.46|532.46|531.45|527.45|967
1614273600000|2021-02-25 17:20:00|535.43|531.43|534.24|530.24|536.59|532.59|534.08|530.08|927
1614273900000|2021-02-25 17:25:00|534.28|530.28|530.93|526.93|534.57|530.57|530.7|526.7|901
1614274200000|2021-02-25 17:30:00|530.92|526.92|532.35|528.35|532.76|528.76|528.7|524.7|983
1614274500000|2021-02-25 17:35:00|532.33|528.33|532.17|528.17|533.67|529.67|531.78|527.78|967
1614274800000|2021-02-25 17:40:00|532.27|528.27|529.03|525.03|532.32|528.32|528.99|524.99|808
1614275100000|2021-02-25 17:45:00|529|525|532.03|528.03|532.55|528.55|529|525|767
1614275400000|2021-02-25 17:50:00|532.04|528.04|528.28|524.28|532.17|528.17|528.25|524.25|859
1614275700000|2021-02-25 17:55:00|528.31|524.31|528.69|524.69|528.96|524.96|526.2|522.2|949
1614276000000|2021-02-25 18:00:00|528.66|524.66|529|525|532.27|528.27|527.59|523.59|910
1614276300000|2021-02-25 18:05:00|529.04|525.04|531.97|527.97|532.47|528.47|528.27|524.27|932
1614276600000|2021-02-25 18:10:00|531.93|527.93|529.48|525.48|531.93|527.93|529.11|525.11|774
1614276900000|2021-02-25 18:15:00|529.49|525.49|530.19|526.19|530.49|526.49|529.03|525.03|748
1614277200000|2021-02-25 18:20:00|530.17|526.17|530.8|526.8|532.56|528.56|530.17|526.17|787
1614277500000|2021-02-25 18:25:00|530.79|526.79|528.5|524.5|531.84|527.84|527.94|523.94|811
1614277800000|2021-02-25 18:30:00|528.52|524.52|526.21|522.21|528.52|524.52|525.23|521.23|809
1614278100000|2021-02-25 18:35:00|526.18|522.18|528.18|524.18|528.31|524.31|526.07|522.07|778
1614278400000|2021-02-25 18:40:00|528.11|524.11|527.54|523.54|531|527|527.13|523.13|730
1614278700000|2021-02-25 18:45:00|527.55|523.55|529.08|525.08|529.18|525.18|526.28|522.28|838
1614279000000|2021-02-25 18:50:00|528.69|524.69|524.52|520.52|529.58|525.58|523.63|519.63|853
1614279300000|2021-02-25 18:55:00|524.55|520.55|525.91|521.91|526.46|522.46|523.67|519.67|906
1614279600000|2021-02-25 19:00:00|525.88|521.88|528.78|524.78|529.07|525.07|522.91|518.91|912
1614279900000|2021-02-25 19:05:00|528.82|524.82|530.67|526.67|530.98|526.98|528.82|524.82|803
1614280200000|2021-02-25 19:10:00|530.68|526.68|525.38|521.38|531.1|527.1|525.23|521.23|793
1614280500000|2021-02-25 19:15:00|525.4|521.4|528.82|524.82|528.97|524.97|523.76|519.76|887
1614280800000|2021-02-25 19:20:00|528.79|524.79|528.16|524.16|531.24|527.24|527.79|523.79|840
1614281100000|2021-02-25 19:25:00|528.15|524.15|527.44|523.44|528.89|524.89|525.59|521.59|787
1614281400000|2021-02-25 19:30:00|527.41|523.41|528.25|524.25|530.53|526.53|526.66|522.66|792
1614281700000|2021-02-25 19:35:00|528.24|524.24|529.85|525.85|530.69|526.69|528.03|524.03|692
1614282000000|2021-02-25 19:40:00|529.84|525.84|529.9|525.9|531.32|527.32|528.92|524.92|790
1614282300000|2021-02-25 19:45:00|529.88|525.88|528.81|524.81|529.94|525.94|528.7|524.7|707
1614282600000|2021-02-25 19:50:00|528.82|524.82|529.08|525.08|530.72|526.72|528.75|524.75|603
1614282900000|2021-02-25 19:55:00|529.04|525.04|526.44|522.44|529.12|525.12|526.44|522.44|655
1614283200000|2021-02-25 20:00:00|526.39|522.39|525.64|521.64|526.39|522.39|524.66|520.66|751
1614283500000|2021-02-25 20:05:00|525.63|521.63|521.81|517.81|525.8|521.8|521.81|517.81|801
1614283800000|2021-02-25 20:10:00|521.8|517.8|520.77|516.77|522.55|518.55|520.42|516.42|835
1614284100000|2021-02-25 20:15:00|520.74|516.74|521.22|517.22|521.96|517.96|520.24|516.24|728
1614284400000|2021-02-25 20:20:00|521.3|517.3|525.57|521.57|526.36|522.36|520.89|516.89|713
1614284700000|2021-02-25 20:25:00|525.56|521.56|522.7|518.7|526.9|522.9|522.69|518.69|633
1614285000000|2021-02-25 20:30:00|522.68|518.68|520.44|516.44|524.2|520.2|520.27|516.27|881
1614285300000|2021-02-25 20:35:00|520.45|516.45|519.08|515.08|521.53|517.53|518.72|514.72|944
1614285600000|2021-02-25 20:40:00|519.05|515.05|520.56|516.56|521.24|517.24|518.64|514.64|860
1614285900000|2021-02-25 20:45:00|520.57|516.57|520.27|516.27|521.36|517.36|519.81|515.81|757
1614286200000|2021-02-25 20:50:00|520.33|516.33|523.48|519.48|524.47|520.47|520.24|516.24|787
1614286500000|2021-02-25 20:55:00|523.4|519.4|523.26|519.26|523.58|519.58|521.72|517.72|824
1614286800000|2021-02-25 21:00:00|523.31|519.31|522.5|518.5|523.31|519.31|521.99|517.99|888
1614287100000|2021-02-25 21:05:00|522.51|518.51|520.49|516.49|522.51|518.51|519.26|515.26|738
1614287400000|2021-02-25 21:10:00|520.4|516.4|519.62|515.62|520.58|516.58|519.37|515.37|739
1614287700000|2021-02-25 21:15:00|519.63|515.63|517.2|513.2|520.57|516.57|516.79|512.79|796
1614288000000|2021-02-25 21:20:00|517.26|513.26|523.46|519.46|523.57|519.57|516.76|512.76|891
1614288300000|2021-02-25 21:25:00|523.49|519.49|520.09|516.09|523.56|519.56|519.62|515.62|762
1614288600000|2021-02-25 21:30:00|520.08|516.08|516.8|512.8|520.08|516.08|516.63|512.63|757
1614288900000|2021-02-25 21:35:00|516.78|512.78|516.98|512.98|517.84|513.84|514.99|510.99|915
1614289200000|2021-02-25 21:40:00|517.03|513.03|515.55|511.55|517.28|513.28|514.24|510.24|937
1614289500000|2021-02-25 21:45:00|515.53|511.53|512.73|508.73|515.53|511.53|512.48|508.48|974
1614289800000|2021-02-25 21:50:00|512.63|508.63|514.66|510.66|515.99|511.99|512.18|508.18|977
1614290100000|2021-02-25 21:55:00|514.67|510.67|512.19|508.19|515.05|511.05|511.74|507.74|897
1614290400000|2021-02-25 22:00:00|512.18|508.18|510.5|506.5|512.98|508.98|510.27|506.27|901
1614290700000|2021-02-25 22:05:00|510.51|506.51|504.64|500.64|510.7|506.7|504.63|500.63|853
1614291000000|2021-02-25 22:10:00|504.63|500.63|511.68|507.68|512.33|508.33|503.38|499.38|743
1614291300000|2021-02-25 22:15:00|511.71|507.71|512.82|508.82|514.17|510.17|507.57|503.57|744
1614291600000|2021-02-25 22:20:00|512.84|508.84|515.45|511.45|515.45|511.45|512.84|508.84|515
1614291900000|2021-02-25 22:25:00|515.44|511.44|517.43|513.43|517.43|513.43|515.44|511.44|532
1614292200000|2021-02-25 22:30:00|517.38|513.38|517.14|513.14|517.6|513.6|515.87|511.87|719
1614292500000|2021-02-25 22:35:00|517.09|513.09|518.15|514.15|518.15|514.15|516.55|512.55|571
1614292800000|2021-02-25 22:40:00|518.14|514.14|517.53|513.53|518.17|514.17|516.31|512.31|760
1614293100000|2021-02-25 22:45:00|517.51|513.51|510.54|506.54|517.56|513.56|508.91|504.91|864
1614293400000|2021-02-25 22:50:00|510.55|506.55|514.77|510.77|515.66|511.66|509.62|505.62|977
1614293700000|2021-02-25 22:55:00|514.76|510.76|513.53|509.53|515.47|511.47|511.95|507.95|753
1614294000000|2021-02-25 23:00:00|513.51|509.51|511.52|507.52|513.51|509.51|509.92|505.92|888
1614294300000|2021-02-25 23:05:00|511.66|507.66|509.68|505.68|512.55|508.55|508.21|504.21|857
1614294600000|2021-02-25 23:10:00|509.72|505.72|510.25|506.25|511.3|507.3|507.61|503.61|859
1614294900000|2021-02-25 23:15:00|510.27|506.27|513.85|509.85|514.6|510.6|508.69|504.69|950
1614295200000|2021-02-25 23:20:00|513.8|509.8|516.98|512.98|518.1|514.1|513.8|509.8|1005
1614295500000|2021-02-25 23:25:00|517.07|513.07|514.67|510.67|517.07|513.07|514.14|510.14|914
1614295800000|2021-02-25 23:30:00|514.65|510.65|511.85|507.85|516.2|512.2|511.71|507.71|827
1614296100000|2021-02-25 23:35:00|511.83|507.83|506.08|502.08|511.83|507.83|506.01|502.01|905
1614296400000|2021-02-25 23:40:00|506.18|502.18|505.07|501.07|507.31|503.31|504.08|500.08|1004
1614296700000|2021-02-25 23:45:00|504.98|500.98|500.93|496.93|508.3|504.3|499.3|495.3|1046
1614297000000|2021-02-25 23:50:00|500.89|496.89|500.22|496.22|505.84|501.84|497.14|493.14|992
1614297300000|2021-02-25 23:55:00|500.18|496.18|501.52|497.52|503.08|499.08|496.09|492.09|1041
1614297600000|2021-02-26 00:00:00|501.54|497.54|495.53|491.53|501.54|497.54|491.48|487.48|1025
1614297900000|2021-02-26 00:05:00|495.55|491.55|500.5|496.5|500.62|496.62|489.33|485.33|1050
1614298200000|2021-02-26 00:10:00|500.31|496.31|507.09|503.09|507.71|503.71|498.47|494.47|1028
1614298500000|2021-02-26 00:15:00|507.04|503.04|499.17|495.17|508.24|504.24|498.89|494.89|990
1614298800000|2021-02-26 00:20:00|499.16|495.16|499.17|495.17|502.94|498.94|494.91|490.91|1060
1614299100000|2021-02-26 00:25:00|498.98|494.98|493.75|489.75|498.98|494.98|493.7|489.7|1061
1614299400000|2021-02-26 00:30:00|493.81|489.81|486.86|482.86|493.88|489.88|484.39|480.39|1050
1614299700000|2021-02-26 00:35:00|486.85|482.85|484.64|480.64|487.49|483.49|475.95|471.95|1067
1614300000000|2021-02-26 00:40:00|484.78|480.78|480.85|476.85|486.84|482.84|476.99|472.99|1056
1614300300000|2021-02-26 00:45:00|480.81|476.81|483.37|479.37|486.68|482.68|478.38|474.38|1025
1614300600000|2021-02-26 00:50:00|483.46|479.46|488.6|484.6|488.72|484.72|483.42|479.42|1039
1614300900000|2021-02-26 00:55:00|488.62|484.62|490.07|486.07|490.44|486.44|484.46|480.46|1037
1614301200000|2021-02-26 01:00:00|490.16|486.16|492.11|488.11|492.9|488.9|487.86|483.86|1043
1614301500000|2021-02-26 01:05:00|492.15|488.15|485.3|481.3|492.82|488.82|485.04|481.04|1043
1614301800000|2021-02-26 01:10:00|485.27|481.27|489.51|485.51|489.9|485.9|485.27|481.27|1046
1614302100000|2021-02-26 01:15:00|489.52|485.52|490.79|486.79|492.21|488.21|487.66|483.66|1034
1614302400000|2021-02-26 01:20:00|490.81|486.81|492.93|488.93|495.32|491.32|490.81|486.81|950
1614302700000|2021-02-26 01:25:00|492.89|488.89|494.21|490.21|495.99|491.99|491.48|487.48|980
1614303000000|2021-02-26 01:30:00|494.15|490.15|491.21|487.21|495.32|491.32|491.18|487.18|913
1614303300000|2021-02-26 01:35:00|491.24|487.24|488.66|484.66|492.21|488.21|487.84|483.84|980
1614303600000|2021-02-26 01:40:00|488.68|484.68|491|487|493.13|489.13|488.57|484.57|917
1614303900000|2021-02-26 01:45:00|491.04|487.04|488.04|484.04|491.26|487.26|487.11|483.11|983
1614304200000|2021-02-26 01:50:00|488.51|484.51|484.2|480.2|488.74|484.74|483.59|479.59|1026
1614304500000|2021-02-26 01:55:00|483.99|479.99|485.13|481.13|486.31|482.31|483.37|479.37|1033
1614304800000|2021-02-26 02:00:00|485.2|481.2|484.86|480.86|485.49|481.49|481.83|477.83|970
1614305100000|2021-02-26 02:05:00|484.91|480.91|491.1|487.1|492.04|488.04|484.89|480.89|910
1614305400000|2021-02-26 02:10:00|491.08|487.08|493.54|489.54|493.67|489.67|490.08|486.08|1003
1614305700000|2021-02-26 02:15:00|493.52|489.52|492.19|488.19|494.53|490.53|491.07|487.07|978
1614306000000|2021-02-26 02:20:00|492.2|488.2|491.93|487.93|492.43|488.43|489.07|485.07|951
1614306300000|2021-02-26 02:25:00|491.85|487.85|493.96|489.96|494.3|490.3|491.01|487.01|970
1614306600000|2021-02-26 02:30:00|493.94|489.94|490.66|486.66|493.94|489.94|490.3|486.3|943
1614306900000|2021-02-26 02:35:00|490.65|486.65|488.54|484.54|490.74|486.74|487.81|483.81|924
1614307200000|2021-02-26 02:40:00|488.52|484.52|494.19|490.19|494.23|490.23|487.66|483.66|771
1614307500000|2021-02-26 02:45:00|494.05|490.05|490.13|486.13|494.05|490.05|490.06|486.06|639
1614307800000|2021-02-26 02:50:00|490.01|486.01|488.26|484.26|490.09|486.09|487.55|483.55|798
1614308100000|2021-02-26 02:55:00|488.25|484.25|487.15|483.15|488.7|484.7|487.14|483.14|783
1614308400000|2021-02-26 03:00:00|487.14|483.14|487.36|483.36|490.76|486.76|486.06|482.06|911
1614308700000|2021-02-26 03:05:00|487.37|483.37|488.85|484.85|489.67|485.67|486.13|482.13|903
1614309000000|2021-02-26 03:10:00|488.83|484.83|485.59|481.59|490.19|486.19|485.32|481.32|988
1614309300000|2021-02-26 03:15:00|485.55|481.55|486.41|482.41|488.61|484.61|485.43|481.43|1004
1614309600000|2021-02-26 03:20:00|486.42|482.42|489.39|485.39|489.72|485.72|486.42|482.42|882
1614309900000|2021-02-26 03:25:00|489.45|485.45|490.91|486.91|491.21|487.21|487.69|483.69|851
1614310200000|2021-02-26 03:30:00|490.9|486.9|491.55|487.55|493.05|489.05|490.57|486.57|808
1614310500000|2021-02-26 03:35:00|491.56|487.56|488.67|484.67|491.59|487.59|488.46|484.46|854
1614310800000|2021-02-26 03:40:00|488.65|484.65|491.46|487.46|493.62|489.62|488.21|484.21|916
1614311100000|2021-02-26 03:45:00|491.47|487.47|493.2|489.2|494.35|490.35|490.37|486.37|871
1614311400000|2021-02-26 03:50:00|493.17|489.17|493.61|489.61|494.42|490.42|492.54|488.54|830
1614311700000|2021-02-26 03:55:00|493.62|489.62|493.11|489.11|494.46|490.46|492.75|488.75|800
1614312000000|2021-02-26 04:00:00|493.25|489.25|495.77|491.77|495.8|491.8|492.87|488.87|839
1614312300000|2021-02-26 04:05:00|495.76|491.76|495.75|491.75|496.49|492.49|494.68|490.68|892
1614312600000|2021-02-26 04:10:00|495.73|491.73|494.39|490.39|496.13|492.13|494.12|490.12|819
1614312900000|2021-02-26 04:15:00|494.4|490.4|495.39|491.39|495.39|491.39|492.59|488.59|830
1614313200000|2021-02-26 04:20:00|495.4|491.4|497.09|493.09|497.54|493.54|494.24|490.24|710
1614313500000|2021-02-26 04:25:00|497.08|493.08|497.03|493.03|498.11|494.11|496.69|492.69|829
1614313800000|2021-02-26 04:30:00|497.04|493.04|495.5|491.5|497.39|493.39|494|490|842
1614314100000|2021-02-26 04:35:00|495.52|491.52|492.63|488.63|495.53|491.53|492.48|488.48|831
1614314400000|2021-02-26 04:40:00|492.67|488.67|491.32|487.32|492.98|488.98|491.04|487.04|831
1614314700000|2021-02-26 04:45:00|491.33|487.33|490.99|486.99|491.56|487.56|489.77|485.77|779
1614315000000|2021-02-26 04:50:00|491|487|490|486|491.17|487.17|489.02|485.02|748
1614315300000|2021-02-26 04:55:00|490.01|486.01|489.6|485.6|490.13|486.13|488.43|484.43|857
1614315600000|2021-02-26 05:00:00|489.61|485.61|488.51|484.51|491.27|487.27|488.1|484.1|853
1614315900000|2021-02-26 05:05:00|488.52|484.52|489.29|485.29|489.75|485.75|485.56|481.56|924
1614316200000|2021-02-26 05:10:00|489.28|485.28|486.64|482.64|489.58|485.58|485.57|481.57|981
1614316500000|2021-02-26 05:15:00|486.63|482.63|483.86|479.86|487.69|483.69|483.62|479.62|984
1614316800000|2021-02-26 05:20:00|483.92|479.92|486.41|482.41|487.73|483.73|483.88|479.88|941
1614317100000|2021-02-26 05:25:00|486.65|482.65|484.5|480.5|487.78|483.78|484.22|480.22|935
1614317400000|2021-02-26 05:30:00|484.51|480.51|482.93|478.93|487.05|483.05|482.3|478.3|901
1614317700000|2021-02-26 05:35:00|483|479|480.16|476.16|483.23|479.23|479.31|475.31|979
1614318000000|2021-02-26 05:40:00|480.13|476.13|479.3|475.3|480.78|476.78|478.77|474.77|943
1614318300000|2021-02-26 05:45:00|479.31|475.31|478.59|474.59|482.16|478.16|476.72|472.72|976
1614318600000|2021-02-26 05:50:00|478.55|474.55|474.69|470.69|479.1|475.1|472.48|468.48|1055
1614318900000|2021-02-26 05:55:00|474.72|470.72|469.41|465.41|476.76|472.76|468.63|464.63|1011
1614319200000|2021-02-26 06:00:00|469.42|465.42|478.83|474.83|478.83|474.83|468.88|464.88|962
1614319500000|2021-02-26 06:05:00|478.84|474.84|481.23|477.23|481.67|477.67|478.83|474.83|941
1614319800000|2021-02-26 06:10:00|481.25|477.25|478.73|474.73|482.29|478.29|477.78|473.78|938
1614320100000|2021-02-26 06:15:00|478.71|474.71|482.28|478.28|482.98|478.98|477.59|473.59|951
1614320400000|2021-02-26 06:20:00|482.22|478.22|481.91|477.91|483.07|479.07|481.17|477.17|907
1614320700000|2021-02-26 06:25:00|481.94|477.94|476.12|472.12|481.94|477.94|475.87|471.87|977
1614321000000|2021-02-26 06:30:00|476.14|472.14|478.2|474.2|481.22|477.22|475.66|471.66|848
1614321300000|2021-02-26 06:35:00|478.33|474.33|482.42|478.42|483.82|479.82|477.82|473.82|906
1614321600000|2021-02-26 06:40:00|482.46|478.46|480.36|476.36|482.48|478.48|479.53|475.53|934
1614321900000|2021-02-26 06:45:00|480.35|476.35|482.38|478.38|482.48|478.48|478.84|474.84|823
1614322200000|2021-02-26 06:50:00|482.45|478.45|481.58|477.58|483.94|479.94|481.06|477.06|866
1614322500000|2021-02-26 06:55:00|481.59|477.59|480.2|476.2|483.14|479.14|479.83|475.83|942
1614322800000|2021-02-26 07:00:00|480.16|476.16|483.13|479.13|483.64|479.64|479.63|475.63|789
1614323100000|2021-02-26 07:05:00|483.15|479.15|483.69|479.69|483.73|479.73|482.1|478.1|877
1614323400000|2021-02-26 07:10:00|483.68|479.68|479.93|475.93|483.71|479.71|479.71|475.71|784
1614323700000|2021-02-26 07:15:00|480.08|476.08|474.94|470.94|480.29|476.29|472.37|468.37|994
1614324000000|2021-02-26 07:20:00|474.67|470.67|473.18|469.18|475.39|471.39|471.98|467.98|1024
1614324300000|2021-02-26 07:25:00|473.17|469.17|475.66|471.66|475.87|471.87|472|468|981
1614324600000|2021-02-26 07:30:00|475.67|471.67|473.65|469.65|478.89|474.89|473.12|469.12|881
1614324900000|2021-02-26 07:35:00|473.64|469.64|466.12|462.12|473.64|469.64|465.65|461.65|1050
1614325200000|2021-02-26 07:40:00|466.11|462.11|462.3|458.3|466.8|462.8|460.38|456.38|1066
1614325500000|2021-02-26 07:45:00|462.55|458.55|464.26|460.26|464.97|460.97|459.49|455.49|1002
1614325800000|2021-02-26 07:50:00|464.53|460.53|460.53|456.53|466.36|462.36|460.53|456.53|905
1614326100000|2021-02-26 07:55:00|460.52|456.52|467.15|463.15|467.24|463.24|460.35|456.35|764
1614326400000|2021-02-26 08:00:00|467.18|463.18|471.99|467.99|473.52|469.52|467.18|463.18|756
1614326700000|2021-02-26 08:05:00|471.98|467.98|476.62|472.62|477.49|473.49|471.12|467.12|774
1614327000000|2021-02-26 08:10:00|476.6|472.6|477.74|473.74|477.99|473.99|474.73|470.73|845
1614327300000|2021-02-26 08:15:00|477.75|473.75|473.47|469.47|477.88|473.88|473.46|469.46|812
1614327600000|2021-02-26 08:20:00|473.46|469.46|477.19|473.19|477.26|473.26|472.33|468.33|672
1614327900000|2021-02-26 08:25:00|477.25|473.25|476.56|472.56|477.88|473.88|475.76|471.76|828
1614328200000|2021-02-26 08:30:00|476.45|472.45|478.42|474.42|479.46|475.46|476.14|472.14|567
1614328500000|2021-02-26 08:35:00|479.65|475.65|479.15|475.15|481.1|477.1|478.13|474.13|778
1614328800000|2021-02-26 08:40:00|479.12|475.12|479.63|475.63|480.05|476.05|477.37|473.37|730
1614329100000|2021-02-26 08:45:00|479.62|475.62|478.89|474.89|482.08|478.08|478.88|474.88|695
1614329400000|2021-02-26 08:50:00|478.88|474.88|479.85|475.85|481.47|477.47|477.62|473.62|830
1614329700000|2021-02-26 08:55:00|479.82|475.82|477.89|473.89|480.04|476.04|477.68|473.68|765
1614330000000|2021-02-26 09:00:00|477.86|473.86|474.41|470.41|478.65|474.65|472.72|468.72|878
1614330300000|2021-02-26 09:05:00|474.48|470.48|483.5|479.5|484.75|480.75|474.34|470.34|846
1614330600000|2021-02-26 09:10:00|483.55|479.55|483.81|479.81|486.6|482.6|483.55|479.55|1029
1614330900000|2021-02-26 09:15:00|483.82|479.82|481.01|477.01|486.25|482.25|480.37|476.37|978
1614331200000|2021-02-26 09:20:00|481.05|477.05|482.15|478.15|483.03|479.03|480.02|476.02|885
1614331500000|2021-02-26 09:25:00|482.14|478.14|480.18|476.18|482.92|478.92|480.18|476.18|864
1614331800000|2021-02-26 09:30:00|480.13|476.13|481.58|477.58|481.82|477.82|479.53|475.53|816
1614332100000|2021-02-26 09:35:00|481.59|477.59|483.89|479.89|484.78|480.78|481.2|477.2|851
1614332400000|2021-02-26 09:40:00|483.9|479.9|483.15|479.15|484.22|480.22|481.05|477.05|861
1614332700000|2021-02-26 09:45:00|483.16|479.16|487.19|483.19|487.28|483.28|482.35|478.35|919
1614333000000|2021-02-26 09:50:00|487.21|483.21|487.18|483.18|487.51|483.51|485.76|481.76|855
1614333300000|2021-02-26 09:55:00|487.17|483.17|487.26|483.26|488.53|484.53|486.32|482.32|874
1614333600000|2021-02-26 10:00:00|487.27|483.27|483.78|479.78|488.41|484.41|482.95|478.95|925
1614333900000|2021-02-26 10:05:00|483.75|479.75|486.13|482.13|486.22|482.22|482.24|478.24|916
1614334200000|2021-02-26 10:10:00|486.27|482.27|484.88|480.88|487.46|483.46|484.81|480.81|840
1614334500000|2021-02-26 10:15:00|484.89|480.89|484.65|480.65|485.47|481.47|483.53|479.53|878
1614334800000|2021-02-26 10:20:00|484.67|480.67|488.42|484.42|489.08|485.08|484.65|480.65|862
1614335100000|2021-02-26 10:25:00|488.38|484.38|485.57|481.57|488.74|484.74|485.56|481.56|858
1614335400000|2021-02-26 10:30:00|485.66|481.66|486.61|482.61|489.11|485.11|485.14|481.14|868
1614335700000|2021-02-26 10:35:00|486.57|482.57|487.47|483.47|489.48|485.48|486.57|482.57|766
1614336000000|2021-02-26 10:40:00|487.48|483.48|487.82|483.82|489.55|485.55|486.95|482.95|929
1614336300000|2021-02-26 10:45:00|487.8|483.8|487.94|483.94|489.9|485.9|486.76|482.76|886
1614336600000|2021-02-26 10:50:00|487.95|483.95|487.65|483.65|488.09|484.09|486.36|482.36|825
1614336900000|2021-02-26 10:55:00|487.64|483.64|489.27|485.27|489.28|485.28|487.61|483.61|810
1614337200000|2021-02-26 11:00:00|489.26|485.26|490.51|486.51|490.55|486.55|488.43|484.43|786
1614337500000|2021-02-26 11:05:00|490.52|486.52|489.39|485.39|491.09|487.09|488.75|484.75|798
1614337800000|2021-02-26 11:10:00|489.41|485.41|486.57|482.57|489.43|485.43|486.56|482.56|752
1614338100000|2021-02-26 11:15:00|486.56|482.56|484.43|480.43|487.05|483.05|484.38|480.38|740
1614338400000|2021-02-26 11:20:00|484.42|480.42|481.66|477.66|484.7|480.7|481.12|477.12|885
1614338700000|2021-02-26 11:25:00|481.67|477.67|482.08|478.08|482.53|478.53|479.91|475.91|953
1614339000000|2021-02-26 11:30:00|482.09|478.09|480.15|476.15|483.15|479.15|479.42|475.42|865
1614339300000|2021-02-26 11:35:00|480.11|476.11|481.66|477.66|482.27|478.27|479.88|475.88|877
1614339600000|2021-02-26 11:40:00|481.65|477.65|477.73|473.73|481.82|477.82|477.02|473.02|900
1614339900000|2021-02-26 11:45:00|477.69|473.69|480.11|476.11|480.17|476.17|477.66|473.66|900
1614340200000|2021-02-26 11:50:00|480.1|476.1|483.12|479.12|483.16|479.16|480.1|476.1|924
1614340500000|2021-02-26 11:55:00|483.03|479.03|483.91|479.91|484.29|480.29|481.92|477.92|979
1614340800000|2021-02-26 12:00:00|483.97|479.97|487.01|483.01|487.36|483.36|483.87|479.87|899
1614341100000|2021-02-26 12:05:00|486.98|482.98|484.11|480.11|487.04|483.04|483.9|479.9|894
1614341400000|2021-02-26 12:10:00|484.1|480.1|484.22|480.22|485.62|481.62|483.43|479.43|800
1614341700000|2021-02-26 12:15:00|484.24|480.24|487.88|483.88|488.58|484.58|484.02|480.02|805
1614342000000|2021-02-26 12:20:00|487.86|483.86|490.36|486.36|490.57|486.57|487.66|483.66|919
1614342300000|2021-02-26 12:25:00|490.37|486.37|491.2|487.2|491.42|487.42|489.86|485.86|777
1614342600000|2021-02-26 12:30:00|491.19|487.19|490.69|486.69|491.89|487.89|490.26|486.26|813
1614342900000|2021-02-26 12:35:00|490.7|486.7|489.7|485.7|490.7|486.7|489.19|485.19|863
1614343200000|2021-02-26 12:40:00|489.67|485.67|491.39|487.39|491.43|487.43|489.22|485.22|803
1614343500000|2021-02-26 12:45:00|491.38|487.38|489.11|485.11|491.38|487.38|488.55|484.55|759
1614343800000|2021-02-26 12:50:00|489.06|485.06|487.58|483.58|489.67|485.67|487.21|483.21|850
1614344100000|2021-02-26 12:55:00|487.57|483.57|487.59|483.59|488.5|484.5|487.12|483.12|702
1614344400000|2021-02-26 13:00:00|487.61|483.61|485.99|481.99|489.26|485.26|485.53|481.53|824
1614344700000|2021-02-26 13:05:00|485.94|481.94|482.24|478.24|486.58|482.58|482.01|478.01|895
1614345000000|2021-02-26 13:10:00|482.26|478.26|481.58|477.58|482.34|478.34|480.85|476.85|890
1614345300000|2021-02-26 13:15:00|481.56|477.56|482.42|478.42|483.06|479.06|481.45|477.45|882
1614345600000|2021-02-26 13:20:00|482.37|478.37|481.53|477.53|482.74|478.74|481|477|859
1614345900000|2021-02-26 13:25:00|481.55|477.55|479.69|475.69|481.6|477.6|479.43|475.43|904
1614346200000|2021-02-26 13:30:00|479.74|475.74|481.51|477.51|483.12|479.12|479.69|475.69|787
1614346500000|2021-02-26 13:35:00|481.5|477.5|480.9|476.9|482.45|478.45|480.67|476.67|720
1614346800000|2021-02-26 13:40:00|480.91|476.91|479.49|475.49|480.94|476.94|478.89|474.89|817
1614347100000|2021-02-26 13:45:00|479.5|475.5|483.94|479.94|484.41|480.41|479.47|475.47|759
1614347400000|2021-02-26 13:50:00|483.96|479.96|483.72|479.72|484.65|480.65|482.78|478.78|820
1614347700000|2021-02-26 13:55:00|483.73|479.73|478.74|474.74|483.85|479.85|478.35|474.35|830
1614348000000|2021-02-26 14:00:00|478.73|474.73|485.41|481.41|486.28|482.28|478.14|474.14|964
1614348300000|2021-02-26 14:05:00|485.42|481.42|484|480|485.85|481.85|482.77|478.77|861
1614348600000|2021-02-26 14:10:00|483.78|479.78|482.26|478.26|484.07|480.07|480.19|476.19|710
1614348900000|2021-02-26 14:15:00|482.23|478.23|486.59|482.59|486.61|482.61|480.4|476.4|721
1614349200000|2021-02-26 14:20:00|486.6|482.6|488.77|484.77|489.3|485.3|486.57|482.57|686
1614349500000|2021-02-26 14:25:00|488.84|484.84|489.31|485.31|489.44|485.44|487.68|483.68|720
1614349800000|2021-02-26 14:30:00|489.29|485.29|492.04|488.04|492.46|488.46|489.25|485.25|677
1614350100000|2021-02-26 14:35:00|492.05|488.05|492.96|488.96|492.96|488.96|490.83|486.83|716
1614350400000|2021-02-26 14:40:00|492.94|488.94|495.11|491.11|495.12|491.12|492.31|488.31|884
1614350700000|2021-02-26 14:45:00|495.08|491.08|493.44|489.44|495.18|491.18|493.24|489.24|903
1614351000000|2021-02-26 14:50:00|493.46|489.46|493.4|489.4|494.07|490.07|492.68|488.68|760
1614351300000|2021-02-26 14:55:00|493.39|489.39|493.29|489.29|494.26|490.26|492.9|488.9|857
1614351600000|2021-02-26 15:00:00|493.27|489.27|490.11|486.11|493.38|489.38|489.37|485.37|844
1614351900000|2021-02-26 15:05:00|490.1|486.1|489.37|485.37|491.13|487.13|488.88|484.88|855
1614352200000|2021-02-26 15:10:00|489.26|485.26|488.61|484.61|489.5|485.5|487.7|483.7|888
1614352500000|2021-02-26 15:15:00|488.69|484.69|490.03|486.03|491.5|487.5|488.5|484.5|802
1614352800000|2021-02-26 15:20:00|490.04|486.04|487.76|483.76|490.12|486.12|487.73|483.73|848
1614353100000|2021-02-26 15:25:00|487.75|483.75|486.69|482.69|489.58|485.58|486.65|482.65|847
1614353400000|2021-02-26 15:30:00|486.76|482.76|490.39|486.39|490.39|486.39|486.66|482.66|888
1614353700000|2021-02-26 15:35:00|490.41|486.41|494.55|490.55|494.56|490.56|490.4|486.4|943
1614354000000|2021-02-26 15:40:00|494.51|490.51|494.24|490.24|494.82|490.82|493.12|489.12|982
1614354300000|2021-02-26 15:45:00|494.27|490.27|495.58|491.58|496.87|492.87|494.27|490.27|838
1614354600000|2021-02-26 15:50:00|495.53|491.53|495.47|491.47|496|492|494.87|490.87|886
1614354900000|2021-02-26 15:55:00|495.49|491.49|495.32|491.32|495.87|491.87|494.61|490.61|893
1614355200000|2021-02-26 16:00:00|495.31|491.31|499.66|495.66|499.82|495.82|493.97|489.97|915
1614355500000|2021-02-26 16:05:00|499.65|495.65|501.94|497.94|503.6|499.6|499.65|495.65|931
1614355800000|2021-02-26 16:10:00|501.91|497.91|499.7|495.7|502.36|498.36|499.31|495.31|886
1614356100000|2021-02-26 16:15:00|499.68|495.68|502.27|498.27|502.53|498.53|499.03|495.03|930
1614356400000|2021-02-26 16:20:00|502.24|498.24|506.15|502.15|506.45|502.45|501.51|497.51|871
1614356700000|2021-02-26 16:25:00|506.16|502.16|503.15|499.15|506.36|502.36|503.07|499.07|833
1614357000000|2021-02-26 16:30:00|503.14|499.14|503.27|499.27|506.64|502.64|503.05|499.05|783
1614357300000|2021-02-26 16:35:00|503.31|499.31|506.09|502.09|507.56|503.56|503.29|499.29|763
1614357600000|2021-02-26 16:40:00|506.08|502.08|503.6|499.6|507.05|503.05|503.56|499.56|767
1614357900000|2021-02-26 16:45:00|503.58|499.58|504.75|500.75|504.9|500.9|501.44|497.44|821
1614358200000|2021-02-26 16:50:00|504.76|500.76|504.23|500.23|505.25|501.25|503.7|499.7|782
1614358500000|2021-02-26 16:55:00|504.21|500.21|507.5|503.5|507.66|503.66|503.38|499.38|850
1614358800000|2021-02-26 17:00:00|507.49|503.49|507.95|503.95|509.04|505.04|507.35|503.35|862
1614359100000|2021-02-26 17:05:00|507.94|503.94|507.4|503.4|508.48|504.48|505.93|501.93|862
1614359400000|2021-02-26 17:10:00|507.39|503.39|505.62|501.62|507.53|503.53|505.1|501.1|869
1614359700000|2021-02-26 17:15:00|505.61|501.61|504.75|500.75|505.68|501.68|503.83|499.83|817
1614360000000|2021-02-26 17:20:00|504.74|500.74|507.64|503.64|508.7|504.7|504.65|500.65|758
1614360300000|2021-02-26 17:25:00|507.55|503.55|505.06|501.06|508.57|504.57|504.55|500.55|720
1614360600000|2021-02-26 17:30:00|505.05|501.05|506.78|502.78|508.38|504.38|505.03|501.03|761
1614360900000|2021-02-26 17:35:00|506.76|502.76|505.22|501.22|507.88|503.88|505.17|501.17|858
1614361200000|2021-02-26 17:40:00|505.21|501.21|504.57|500.57|505.27|501.27|503.4|499.4|793
1614361500000|2021-02-26 17:45:00|504.56|500.56|501.75|497.75|504.75|500.75|501.21|497.21|844
1614361800000|2021-02-26 17:50:00|501.76|497.76|502.84|498.84|503.84|499.84|501.66|497.66|893
1614362100000|2021-02-26 17:55:00|502.9|498.9|502.04|498.04|502.93|498.93|501.32|497.32|789
1614362400000|2021-02-26 18:00:00|502.05|498.05|505.93|501.93|506.16|502.16|502|498|794
1614362700000|2021-02-26 18:05:00|505.92|501.92|508.14|504.14|508.25|504.25|505.71|501.71|596
1614363000000|2021-02-26 18:10:00|508.15|504.15|508.44|504.44|509.11|505.11|507.54|503.54|700
1614363300000|2021-02-26 18:15:00|508.41|504.41|504.38|500.38|510.67|506.67|504.34|500.34|824
1614363600000|2021-02-26 18:20:00|504.39|500.39|506.59|502.59|507.64|503.64|504.38|500.38|793
1614363900000|2021-02-26 18:25:00|506.58|502.58|504.51|500.51|507.12|503.12|504.23|500.23|883
1614364200000|2021-02-26 18:30:00|504.46|500.46|506.06|502.06|507.44|503.44|504.17|500.17|871
1614364500000|2021-02-26 18:35:00|506.07|502.07|504.69|500.69|506.09|502.09|503.56|499.56|824
1614364800000|2021-02-26 18:40:00|504.63|500.63|505.79|501.79|506.7|502.7|504.26|500.26|812
1614365100000|2021-02-26 18:45:00|505.8|501.8|503.59|499.59|505.94|501.94|501.29|497.29|828
1614365400000|2021-02-26 18:50:00|503.61|499.61|501.66|497.66|504.03|500.03|501.19|497.19|812
1614365700000|2021-02-26 18:55:00|501.63|497.63|499.43|495.43|502.59|498.59|499.23|495.23|771
1614366000000|2021-02-26 19:00:00|499.42|495.42|501.3|497.3|502.39|498.39|499.42|495.42|849
1614366300000|2021-02-26 19:05:00|501.29|497.29|499.28|495.28|501.88|497.88|499.26|495.26|895
1614366600000|2021-02-26 19:10:00|499.16|495.16|499.16|495.16|499.25|495.25|497.57|493.57|738
1614366900000|2021-02-26 19:15:00|499.15|495.15|498.43|494.43|499.69|495.69|498.21|494.21|786
1614367200000|2021-02-26 19:20:00|498.44|494.44|499.38|495.38|500.08|496.08|498.2|494.2|781
1614367500000|2021-02-26 19:25:00|499.41|495.41|499.72|495.72|500.18|496.18|498.82|494.82|744
1614367800000|2021-02-26 19:30:00|499.73|495.73|498.73|494.73|500.91|496.91|498.71|494.71|774
1614368100000|2021-02-26 19:35:00|498.74|494.74|494.89|490.89|498.89|494.89|494.89|490.89|892
1614368400000|2021-02-26 19:40:00|494.95|490.95|492.55|488.55|495.21|491.21|492.44|488.44|918
1614368700000|2021-02-26 19:45:00|492.56|488.56|497.81|493.81|497.98|493.98|492.56|488.56|924
1614369000000|2021-02-26 19:50:00|497.83|493.83|496.12|492.12|497.85|493.85|495.28|491.28|904
1614369300000|2021-02-26 19:55:00|496.15|492.15|494.94|490.94|496.15|492.15|493.08|489.08|882
1614369600000|2021-02-26 20:00:00|494.99|490.99|496.81|492.81|498.53|494.53|494.57|490.57|932
1614369900000|2021-02-26 20:05:00|496.86|492.86|498.4|494.4|498.91|494.91|495.35|491.35|948
1614370200000|2021-02-26 20:10:00|498.41|494.41|496.07|492.07|499.29|495.29|495.71|491.71|977
1614370500000|2021-02-26 20:15:00|496.06|492.06|494.61|490.61|497.69|493.69|493.83|489.83|918
1614370800000|2021-02-26 20:20:00|494.5|490.5|490.03|486.03|494.83|490.83|490.03|486.03|966
1614371100000|2021-02-26 20:25:00|490.04|486.04|488.81|484.81|492.15|488.15|488.62|484.62|955
1614371400000|2021-02-26 20:30:00|488.86|484.86|487.19|483.19|490.94|486.94|487.15|483.15|998
1614371700000|2021-02-26 20:35:00|487.27|483.27|488.41|484.41|489.09|485.09|486.95|482.95|906
1614372000000|2021-02-26 20:40:00|488.42|484.42|490.02|486.02|490.88|486.88|487.81|483.81|872
1614372300000|2021-02-26 20:45:00|490|486|490.79|486.79|492|488|489.98|485.98|852
1614372600000|2021-02-26 20:50:00|490.75|486.75|489.42|485.42|491.53|487.53|489.39|485.39|813
1614372900000|2021-02-26 20:55:00|489.41|485.41|485.68|481.68|489.9|485.9|485.42|481.42|874
1614373200000|2021-02-26 21:00:00|485.63|481.63|490.21|486.21|490.42|486.42|485.16|481.16|915
1614373500000|2021-02-26 21:05:00|490.16|486.16|485.66|481.66|491.3|487.3|484.79|480.79|917
1614373800000|2021-02-26 21:10:00|485.67|481.67|487.66|483.66|488.32|484.32|484.99|480.99|955
1614374100000|2021-02-26 21:15:00|487.78|483.78|487.72|483.72|490.28|486.28|487.55|483.55|906
1614374400000|2021-02-26 21:20:00|487.67|483.67|489.14|485.14|490.88|486.88|487.49|483.49|906
1614374700000|2021-02-26 21:25:00|489.13|485.13|490.75|486.75|491.61|487.61|488.75|484.75|869
1614375000000|2021-02-26 21:30:00|490.76|486.76|489.51|485.51|491.41|487.41|488.42|484.42|878
1614375300000|2021-02-26 21:35:00|489.5|485.5|489|485|492.34|488.34|489|485|826
1614375600000|2021-02-26 21:40:00|489.01|485.01|489.05|485.05|489.99|485.99|487.29|483.29|918
1614375900000|2021-02-26 21:45:00|489.38|485.38|484.38|480.38|489.42|485.42|484.16|480.16|954
1614376200000|2021-02-26 21:50:00|484.37|480.37|483.81|479.81|486.08|482.08|483.72|479.72|922
1614376500000|2021-02-26 21:55:00|483.82|479.82|481.73|477.73|484.05|480.05|480.66|476.66|758
1614412800000|2021-02-27 08:00:00|493.61|489.61|494.89|490.89|494.94|490.94|492.99|488.99|658
1614413100000|2021-02-27 08:05:00|494.88|490.88|497.55|493.55|497.58|493.58|494.53|490.53|750
1614413400000|2021-02-27 08:10:00|497.56|493.56|495.94|491.94|497.8|493.8|494.98|490.98|802
1614413700000|2021-02-27 08:15:00|495.93|491.93|493.78|489.78|496.14|492.14|493.77|489.77|708
1614414000000|2021-02-27 08:20:00|493.74|489.74|490.2|486.2|493.74|489.74|488.73|484.73|858
1614414300000|2021-02-27 08:25:00|490.21|486.21|489.02|485.02|490.84|486.84|488.4|484.4|824
1614414600000|2021-02-27 08:30:00|489.01|485.01|489.54|485.54|489.72|485.72|486.51|482.51|883
1614414900000|2021-02-27 08:35:00|489.55|485.55|489.78|485.78|490.11|486.11|488.53|484.53|838
1614415200000|2021-02-27 08:40:00|489.71|485.71|489.77|485.77|490.07|486.07|489.06|485.06|763
1614415500000|2021-02-27 08:45:00|489.82|485.82|489.77|485.77|490.47|486.47|488.09|484.09|851
1614415800000|2021-02-27 08:50:00|489.73|485.73|487.97|483.97|489.89|485.89|487.97|483.97|719
1614416100000|2021-02-27 08:55:00|487.95|483.95|488.18|484.18|488.41|484.41|485.37|481.37|840
1614416400000|2021-02-27 09:00:00|488.15|484.15|483.55|479.55|488.15|484.15|483.1|479.1|872
1614416700000|2021-02-27 09:05:00|483.56|479.56|485.81|481.81|486.38|482.38|482.71|478.71|833
1614417000000|2021-02-27 09:10:00|485.83|481.83|485.39|481.39|486.24|482.24|483|479|861
1614417300000|2021-02-27 09:15:00|485.41|481.41|488.21|484.21|488.45|484.45|484.17|480.17|837
1614417600000|2021-02-27 09:20:00|488.29|484.29|486.74|482.74|488.78|484.78|486.69|482.69|780
1614417900000|2021-02-27 09:25:00|486.75|482.75|486.31|482.31|487.3|483.3|485.02|481.02|732
1614418200000|2021-02-27 09:30:00|486.29|482.29|484.53|480.53|487.36|483.36|484.02|480.02|825
1614418500000|2021-02-27 09:35:00|484.54|480.54|482.95|478.95|485.8|481.8|482.66|478.66|842
1614418800000|2021-02-27 09:40:00|482.97|478.97|483.85|479.85|485.41|481.41|482.51|478.51|827
1614419100000|2021-02-27 09:45:00|483.82|479.82|485.05|481.05|486.25|482.25|483.47|479.47|836
1614419400000|2021-02-27 09:50:00|485.02|481.02|486.68|482.68|486.84|482.84|483.08|479.08|859
1614419700000|2021-02-27 09:55:00|486.67|482.67|486.12|482.12|486.93|482.93|485.89|481.89|726
1614420000000|2021-02-27 10:00:00|486.06|482.06|489.38|485.38|489.41|485.41|484.82|480.82|865
1614420300000|2021-02-27 10:05:00|489.4|485.4|488.33|484.33|489.56|485.56|488.23|484.23|704
1614420600000|2021-02-27 10:10:00|488.37|484.37|486.32|482.32|488.72|484.72|486.32|482.32|669
1614420900000|2021-02-27 10:15:00|486.31|482.31|488.25|484.25|489.25|485.25|485.86|481.86|710
1614421200000|2021-02-27 10:20:00|488.19|484.19|488.09|484.09|488.21|484.21|487.32|483.32|642
1614421500000|2021-02-27 10:25:00|488.08|484.08|488.04|484.04|489.24|485.24|488.03|484.03|578
1614421800000|2021-02-27 10:30:00|488.06|484.06|486.56|482.56|488.06|484.06|486.11|482.11|516
1614422100000|2021-02-27 10:35:00|486.55|482.55|486.8|482.8|487.73|483.73|485.91|481.91|662
1614422400000|2021-02-27 10:40:00|486.74|482.74|488.22|484.22|488.44|484.44|485.97|481.97|603
1614422700000|2021-02-27 10:45:00|488.21|484.21|488|484|488.76|484.76|486.95|482.95|675
1614423000000|2021-02-27 10:50:00|488.19|484.19|488.85|484.85|489.57|485.57|488.11|484.11|780
1614423300000|2021-02-27 10:55:00|488.9|484.9|485.99|481.99|489.07|485.07|485.99|481.99|609
1614423600000|2021-02-27 11:00:00|485.97|481.97|491.95|487.95|492.68|488.68|485.96|481.96|858
1614423900000|2021-02-27 11:05:00|491.94|487.94|489.38|485.38|493.35|489.35|488.19|484.19|683
1614424200000|2021-02-27 11:10:00|489.36|485.36|489.51|485.51|490.66|486.66|487.96|483.96|735
1614424500000|2021-02-27 11:15:00|489.52|485.52|490.83|486.83|491.46|487.46|489.5|485.5|785
1614424800000|2021-02-27 11:20:00|490.84|486.84|491.24|487.24|492.64|488.64|490.84|486.84|762
1614425100000|2021-02-27 11:25:00|491.26|487.26|491.47|487.47|491.76|487.76|490.56|486.56|677
1614425400000|2021-02-27 11:30:00|491.49|487.49|493.53|489.53|494.32|490.32|491.08|487.08|781
1614425700000|2021-02-27 11:35:00|493.5|489.5|493.12|489.12|493.57|489.57|492.22|488.22|773
1614426000000|2021-02-27 11:40:00|493.1|489.1|492.49|488.49|493.39|489.39|492.25|488.25|630
1614426300000|2021-02-27 11:45:00|492.48|488.48|491.44|487.44|493.01|489.01|491.44|487.44|595
1614426600000|2021-02-27 11:50:00|491.45|487.45|491.11|487.11|491.89|487.89|490.31|486.31|735
1614426900000|2021-02-27 11:55:00|491.12|487.12|492.09|488.09|492.59|488.59|490.9|486.9|703
1614427200000|2021-02-27 12:00:00|492.06|488.06|492.14|488.14|492.32|488.32|490.29|486.29|767
1614427500000|2021-02-27 12:05:00|492.12|488.12|493.26|489.26|493.66|489.66|492.12|488.12|687
1614427800000|2021-02-27 12:10:00|493.24|489.24|493.08|489.08|493.78|489.78|492.82|488.82|626
1614428100000|2021-02-27 12:15:00|493.07|489.07|492.36|488.36|494.32|490.32|492.35|488.35|604
1614428400000|2021-02-27 12:20:00|492.35|488.35|487.09|483.09|492.35|488.35|486.64|482.64|825
1614428700000|2021-02-27 12:25:00|487.18|483.18|489.09|485.09|489.47|485.47|487.18|483.18|787
1614429000000|2021-02-27 12:30:00|489.12|485.12|493.7|489.7|493.71|489.71|487.67|483.67|792
1614429300000|2021-02-27 12:35:00|493.73|489.73|496.28|492.28|496.63|492.63|493.44|489.44|874
1614429600000|2021-02-27 12:40:00|496.29|492.29|495.83|491.83|496.51|492.51|494.96|490.96|744
1614429900000|2021-02-27 12:45:00|495.84|491.84|495.1|491.1|496.21|492.21|494.46|490.46|821
1614430200000|2021-02-27 12:50:00|495.09|491.09|494.53|490.53|495.94|491.94|494.15|490.15|818
1614430500000|2021-02-27 12:55:00|494.55|490.55|496.12|492.12|496.2|492.2|493.94|489.94|772
1614430800000|2021-02-27 13:00:00|496.13|492.13|495.75|491.75|497.1|493.1|494.61|490.61|781
1614431100000|2021-02-27 13:05:00|495.77|491.77|497.96|493.96|497.96|493.96|495.74|491.74|743
1614431400000|2021-02-27 13:10:00|497.95|493.95|497.51|493.51|498.33|494.33|496.64|492.64|793
1614431700000|2021-02-27 13:15:00|497.45|493.45|498|494|498.98|494.98|497.29|493.29|709
1614432000000|2021-02-27 13:20:00|497.99|493.99|495.22|491.22|498.28|494.28|494.57|490.57|790
1614432300000|2021-02-27 13:25:00|495.21|491.21|498.17|494.17|498.34|494.34|493.67|489.67|831
1614432600000|2021-02-27 13:30:00|498.33|494.33|495.73|491.73|498.64|494.64|494.83|490.83|869
1614432900000|2021-02-27 13:35:00|495.71|491.71|496.01|492.01|496.63|492.63|495.36|491.36|787
1614433200000|2021-02-27 13:40:00|496.02|492.02|495.34|491.34|496.2|492.2|494.99|490.99|645
1614433500000|2021-02-27 13:45:00|495.31|491.31|496.1|492.1|496.99|492.99|495.07|491.07|638
1614433800000|2021-02-27 13:50:00|496.04|492.04|494.63|490.63|496.26|492.26|494.59|490.59|603
1614434100000|2021-02-27 13:55:00|494.62|490.62|494.43|490.43|495.1|491.1|493.96|489.96|634
1614434400000|2021-02-27 14:00:00|494.44|490.44|497.49|493.49|497.92|493.92|494.44|490.44|672
1614434700000|2021-02-27 14:05:00|497.46|493.46|496.13|492.13|497.51|493.51|495.24|491.24|745
1614435000000|2021-02-27 14:10:00|496.12|492.12|496.92|492.92|497.34|493.34|496.11|492.11|675
1614435300000|2021-02-27 14:15:00|496.95|492.95|496.45|492.45|498.9|494.9|496.42|492.42|731
1614435600000|2021-02-27 14:20:00|496.46|492.46|495.46|491.46|496.66|492.66|494.83|490.83|801
1614435900000|2021-02-27 14:25:00|495.47|491.47|494.03|490.03|495.87|491.87|493.76|489.76|735
1614436200000|2021-02-27 14:30:00|494.02|490.02|491.07|487.07|494.04|490.04|491|487|758
1614436500000|2021-02-27 14:35:00|491.06|487.06|489.31|485.31|491.08|487.08|488.71|484.71|831
1614436800000|2021-02-27 14:40:00|489.3|485.3|489.41|485.41|490.69|486.69|489.27|485.27|686
1614437100000|2021-02-27 14:45:00|489.4|485.4|490.68|486.68|490.88|486.88|489.38|485.38|661
1614437400000|2021-02-27 14:50:00|490.7|486.7|491.11|487.11|491.48|487.48|490.24|486.24|651
1614437700000|2021-02-27 14:55:00|491.12|487.12|491.5|487.5|491.65|487.65|490.82|486.82|687
1614438000000|2021-02-27 15:00:00|491.53|487.53|493.21|489.21|493.37|489.37|490.99|486.99|732
1614438300000|2021-02-27 15:05:00|493.2|489.2|493.95|489.95|494.22|490.22|492.39|488.39|622
1614438600000|2021-02-27 15:10:00|493.87|489.87|494.16|490.16|494.27|490.27|493|489|581
1614438900000|2021-02-27 15:15:00|494.15|490.15|494.34|490.34|495.59|491.59|494.03|490.03|696
1614439200000|2021-02-27 15:20:00|494.36|490.36|496.81|492.81|496.81|492.81|493.04|489.04|781
1614439500000|2021-02-27 15:25:00|496.89|492.89|497.85|493.85|501.04|497.04|496.89|492.89|903
1614439800000|2021-02-27 15:30:00|497.84|493.84|490.81|486.81|497.84|493.84|490.33|486.33|934
1614440100000|2021-02-27 15:35:00|490.78|486.78|487.2|483.2|491.68|487.68|486.98|482.98|945
1614440400000|2021-02-27 15:40:00|487.19|483.19|488.59|484.59|488.95|484.95|487|483|876
1614440700000|2021-02-27 15:45:00|488.62|484.62|489.43|485.43|490.24|486.24|486.78|482.78|887
1614441000000|2021-02-27 15:50:00|489.44|485.44|489.53|485.53|490.34|486.34|489.25|485.25|724
1614441300000|2021-02-27 15:55:00|489.55|485.55|487.87|483.87|489.82|485.82|487.81|483.81|804
1614441600000|2021-02-27 16:00:00|487.85|483.85|491.14|487.14|491.93|487.93|485.82|481.82|950
1614441900000|2021-02-27 16:05:00|491.15|487.15|491.31|487.31|491.95|487.95|490.26|486.26|766
1614442200000|2021-02-27 16:10:00|491.36|487.36|490.36|486.36|491.37|487.37|489.48|485.48|628
1614442500000|2021-02-27 16:15:00|490.39|486.39|491.41|487.41|491.8|487.8|489.61|485.61|739
1614442800000|2021-02-27 16:20:00|491.4|487.4|490.55|486.55|492.16|488.16|489.77|485.77|728
1614443100000|2021-02-27 16:25:00|490.56|486.56|491.88|487.88|491.88|487.88|490.09|486.09|555
1614443400000|2021-02-27 16:30:00|491.87|487.87|490.67|486.67|491.87|487.87|490.13|486.13|621
1614443700000|2021-02-27 16:35:00|490.64|486.64|490.9|486.9|490.91|486.91|489.73|485.73|525
1614444000000|2021-02-27 16:40:00|490.89|486.89|490.89|486.89|491.16|487.16|489.44|485.44|611
1614444300000|2021-02-27 16:45:00|490.87|486.87|491.26|487.26|491.79|487.79|490.65|486.65|681
1614444600000|2021-02-27 16:50:00|491.24|487.24|492.17|488.17|492.3|488.3|490.92|486.92|616
1614444900000|2021-02-27 16:55:00|492.16|488.16|491.43|487.43|492.16|488.16|491.01|487.01|644
1614445200000|2021-02-27 17:00:00|491.45|487.45|492.21|488.21|493.24|489.24|491.01|487.01|660
1614445500000|2021-02-27 17:05:00|492.2|488.2|492.69|488.69|493.03|489.03|491.32|487.32|633
1614445800000|2021-02-27 17:10:00|492.65|488.65|492.95|488.95|493.08|489.08|492.14|488.14|506
1614446100000|2021-02-27 17:15:00|492.94|488.94|493.92|489.92|494.16|490.16|492.49|488.49|602
1614446400000|2021-02-27 17:20:00|494.02|490.02|493.91|489.91|494.89|490.89|492.96|488.96|694
1614446700000|2021-02-27 17:25:00|493.88|489.88|494.34|490.34|495.19|491.19|493.45|489.45|607
1614447000000|2021-02-27 17:30:00|494.32|490.32|494.27|490.27|494.78|490.78|493.73|489.73|524
1614447300000|2021-02-27 17:35:00|494.22|490.22|492.89|488.89|494.22|490.22|492.73|488.73|420
1614447600000|2021-02-27 17:40:00|492.88|488.88|493.52|489.52|493.63|489.63|492.76|488.76|638
1614447900000|2021-02-27 17:45:00|493.51|489.51|494.56|490.56|494.58|490.58|492.75|488.75|690
1614448200000|2021-02-27 17:50:00|494.58|490.58|494.5|490.5|495.98|491.98|494.03|490.03|671
1614448500000|2021-02-27 17:55:00|494.55|490.55|494.86|490.86|495.15|491.15|494.09|490.09|619
1614448800000|2021-02-27 18:00:00|494.87|490.87|495.82|491.82|495.82|491.82|494.86|490.86|567
1614449100000|2021-02-27 18:05:00|495.83|491.83|494.27|490.27|496.01|492.01|494.25|490.25|555
1614449400000|2021-02-27 18:10:00|494.26|490.26|494.88|490.88|495.27|491.27|493.84|489.84|559
1614449700000|2021-02-27 18:15:00|494.89|490.89|495.55|491.55|495.77|491.77|494.49|490.49|545
1614450000000|2021-02-27 18:20:00|495.54|491.54|495.8|491.8|495.93|491.93|495.1|491.1|521
1614450300000|2021-02-27 18:25:00|495.79|491.79|495.77|491.77|495.84|491.84|495.22|491.22|495
1614450600000|2021-02-27 18:30:00|495.78|491.78|496.35|492.35|497.48|493.48|495.41|491.41|600
1614450900000|2021-02-27 18:35:00|496.34|492.34|495.83|491.83|496.39|492.39|495.43|491.43|558
1614451200000|2021-02-27 18:40:00|495.81|491.81|496.09|492.09|496.75|492.75|495.61|491.61|636
1614451500000|2021-02-27 18:45:00|496.14|492.14|495.55|491.55|496.59|492.59|495.44|491.44|535
1614451800000|2021-02-27 18:50:00|495.57|491.57|495.73|491.73|496.07|492.07|495.4|491.4|547
1614452100000|2021-02-27 18:55:00|495.74|491.74|495.47|491.47|495.88|491.88|495.42|491.42|370
1614452400000|2021-02-27 19:00:00|495.45|491.45|496.32|492.32|496.65|492.65|495.15|491.15|569
1614452700000|2021-02-27 19:05:00|496.33|492.33|497.66|493.66|497.94|493.94|495.88|491.88|580
1614453000000|2021-02-27 19:10:00|497.67|493.67|497.36|493.36|498.14|494.14|496.78|492.78|706
1614453300000|2021-02-27 19:15:00|497.34|493.34|496.95|492.95|497.69|493.69|496.46|492.46|639
1614453600000|2021-02-27 19:20:00|496.96|492.96|497.37|493.37|497.41|493.41|496.49|492.49|656
1614453900000|2021-02-27 19:25:00|497.36|493.36|496.64|492.64|497.36|493.36|496.05|492.05|637
1614454200000|2021-02-27 19:30:00|496.63|492.63|497.35|493.35|497.4|493.4|496.45|492.45|583
1614454500000|2021-02-27 19:35:00|497.33|493.33|496.53|492.53|497.58|493.58|496.53|492.53|438
1614454800000|2021-02-27 19:40:00|496.55|492.55|496.68|492.68|497|493|496.49|492.49|446
1614455100000|2021-02-27 19:45:00|496.72|492.72|497.3|493.3|497.41|493.41|496.69|492.69|615
1614455400000|2021-02-27 19:50:00|497.29|493.29|497.39|493.39|498|494|496.75|492.75|642
1614455700000|2021-02-27 19:55:00|497.4|493.4|498.66|494.66|498.87|494.87|496.74|492.74|533
1614456000000|2021-02-27 20:00:00|498.63|494.63|497.15|493.15|499.47|495.47|497.08|493.08|665
1614456300000|2021-02-27 20:05:00|497.16|493.16|496.19|492.19|498.08|494.08|496|492|626
1614456600000|2021-02-27 20:10:00|496.2|492.2|496.45|492.45|496.62|492.62|495.69|491.69|610
1614456900000|2021-02-27 20:15:00|496.42|492.42|498.42|494.42|498.67|494.67|496.37|492.37|599
1614457200000|2021-02-27 20:20:00|498.43|494.43|498.71|494.71|498.72|494.72|497.56|493.56|695
1614457500000|2021-02-27 20:25:00|498.68|494.68|498.01|494.01|498.78|494.78|497.79|493.79|457
1614457800000|2021-02-27 20:30:00|498.02|494.02|497.68|493.68|498.43|494.43|497.08|493.08|639
1614458100000|2021-02-27 20:35:00|497.69|493.69|497.71|493.71|498.07|494.07|497.32|493.32|578
1614458400000|2021-02-27 20:40:00|497.73|493.73|495.06|491.06|497.81|493.81|494.98|490.98|708
1614458700000|2021-02-27 20:45:00|494.92|490.92|496.51|492.51|496.51|492.51|494.37|490.37|652
1614459000000|2021-02-27 20:50:00|496.49|492.49|494.97|490.97|497.04|493.04|494.97|490.97|679
1614459300000|2021-02-27 20:55:00|494.93|490.93|494.89|490.89|495.55|491.55|494.56|490.56|607
1614459600000|2021-02-27 21:00:00|494.9|490.9|496.29|492.29|496.49|492.49|494.5|490.5|666
1614459900000|2021-02-27 21:05:00|496.23|492.23|495.76|491.76|496.32|492.32|495.21|491.21|515
1614460200000|2021-02-27 21:10:00|495.75|491.75|495.42|491.42|495.98|491.98|495.3|491.3|470
1614460500000|2021-02-27 21:15:00|495.41|491.41|494.56|490.56|496.01|492.01|494.41|490.41|574
1614460800000|2021-02-27 21:20:00|494.55|490.55|493.19|489.19|494.59|490.59|492.65|488.65|626
1614461100000|2021-02-27 21:25:00|493.14|489.14|494.15|490.15|494.41|490.41|493.03|489.03|633
1614461400000|2021-02-27 21:30:00|494.14|490.14|493.75|489.75|494.86|490.86|493.49|489.49|521
1614461700000|2021-02-27 21:35:00|493.74|489.74|494|490|494.31|490.31|493.25|489.25|405
1614462000000|2021-02-27 21:40:00|494.02|490.02|492.21|488.21|494.34|490.34|491.18|487.18|650
1614462300000|2021-02-27 21:45:00|492.22|488.22|491.56|487.56|492.34|488.34|490.63|486.63|779
1614462600000|2021-02-27 21:50:00|491.54|487.54|492.56|488.56|492.75|488.75|491.54|487.54|612
1614462900000|2021-02-27 21:55:00|492.57|488.57|493.06|489.06|493.3|489.3|492.41|488.41|578
1614463200000|2021-02-27 22:00:00|493.13|489.13|493.29|489.29|493.4|489.4|492.04|488.04|492
1614463500000|2021-02-27 22:05:00|493.28|489.28|493.62|489.62|493.62|489.62|492.73|488.73|295
1614463800000|2021-02-27 22:10:00|493.6|489.6|492.96|488.96|493.88|489.88|492.49|488.49|454
1614464100000|2021-02-27 22:15:00|492.97|488.97|491.42|487.42|492.97|488.97|490.86|486.86|480
1614464400000|2021-02-27 22:20:00|491.43|487.43|491.75|487.75|492.1|488.1|491.29|487.29|505
1614464700000|2021-02-27 22:25:00|491.76|487.76|490.06|486.06|491.77|487.77|489.77|485.77|568
1614465000000|2021-02-27 22:30:00|490.07|486.07|490.88|486.88|491.2|487.2|490.07|486.07|396
1614465300000|2021-02-27 22:35:00|490.9|486.9|492.1|488.1|492.14|488.14|490.86|486.86|214
1614465600000|2021-02-27 22:40:00|492.08|488.08|492.52|488.52|493.05|489.05|491.67|487.67|555
1614465900000|2021-02-27 22:45:00|492.53|488.53|491.91|487.91|492.68|488.68|491.83|487.83|356
1614466200000|2021-02-27 22:50:00|491.89|487.89|490.98|486.98|491.9|487.9|490.17|486.17|479
1614466500000|2021-02-27 22:55:00|490.99|486.99|486.01|482.01|490.99|486.99|485.93|481.93|554
1614466800000|2021-02-27 23:00:00|486.02|482.02|483.88|479.88|486.47|482.47|483.86|479.86|722
1614467100000|2021-02-27 23:05:00|483.89|479.89|483.91|479.91|484.41|480.41|480.68|476.68|810
1614467400000|2021-02-27 23:10:00|483.94|479.94|480.85|476.85|485.62|481.62|480.76|476.76|825
1614467700000|2021-02-27 23:15:00|480.84|476.84|479.58|475.58|482.75|478.75|478.97|474.97|871
1614468000000|2021-02-27 23:20:00|479.6|475.6|478.3|474.3|482.39|478.39|478.3|474.3|899
1614468300000|2021-02-27 23:25:00|478.25|474.25|476.89|472.89|478.76|474.76|475.95|471.95|884
1614468600000|2021-02-27 23:30:00|476.92|472.92|481.61|477.61|481.73|477.73|476.66|472.66|919
1614468900000|2021-02-27 23:35:00|481.62|477.62|483.73|479.73|483.99|479.99|481.48|477.48|828
1614469200000|2021-02-27 23:40:00|483.77|479.77|483.31|479.31|483.89|479.89|482.58|478.58|844
1614469500000|2021-02-27 23:45:00|483.32|479.32|486.02|482.02|486.68|482.68|483.15|479.15|908
1614469800000|2021-02-27 23:50:00|485.89|481.89|486.78|482.78|488.39|484.39|485.79|481.79|917
1614470100000|2021-02-27 23:55:00|486.75|482.75|485.9|481.9|486.93|482.93|485.49|481.49|827
1614470400000|2021-02-28 00:00:00|485.88|481.88|480.61|476.61|485.94|481.94|480.33|476.33|974
1614470700000|2021-02-28 00:05:00|480.59|476.59|485.19|481.19|486.22|482.22|480.49|476.49|819
1614471000000|2021-02-28 00:10:00|485.33|481.33|483.97|479.97|485.39|481.39|481.85|477.85|903
1614471300000|2021-02-28 00:15:00|484.09|480.09|486.94|482.94|487.44|483.44|483.9|479.9|851
1614471600000|2021-02-28 00:20:00|486.74|482.74|485.68|481.68|487.02|483.02|485.66|481.66|764
1614471900000|2021-02-28 00:25:00|485.69|481.69|485.04|481.04|486.17|482.17|484.82|480.82|607
1614472200000|2021-02-28 00:30:00|485.03|481.03|484.95|480.95|485.8|481.8|484.26|480.26|795
1614472500000|2021-02-28 00:35:00|485|481|483.65|479.65|485.02|481.02|482.3|478.3|734
1614472800000|2021-02-28 00:40:00|483.64|479.64|482.73|478.73|483.93|479.93|482.6|478.6|763
1614473100000|2021-02-28 00:45:00|482.71|478.71|484.61|480.61|485.04|481.04|482.68|478.68|640
1614473400000|2021-02-28 00:50:00|484.6|480.6|485.41|481.41|486.95|482.95|484.35|480.35|770
1614473700000|2021-02-28 00:55:00|485.4|481.4|485.13|481.13|486.15|482.15|485.03|481.03|655
1614474000000|2021-02-28 01:00:00|485.15|481.15|485.01|481.01|485.65|481.65|483.34|479.34|686
1614474300000|2021-02-28 01:05:00|485.03|481.03|486.79|482.79|487.14|483.14|484.64|480.64|703
1614474600000|2021-02-28 01:10:00|486.72|482.72|485.71|481.71|487.19|483.19|485.53|481.53|744
1614474900000|2021-02-28 01:15:00|485.72|481.72|486.01|482.01|486.06|482.06|484.65|480.65|738
1614475200000|2021-02-28 01:20:00|486.05|482.05|487.13|483.13|487.59|483.59|485.77|481.77|727
1614475500000|2021-02-28 01:25:00|487.11|483.11|486.52|482.52|487.11|483.11|486.13|482.13|630
1614475800000|2021-02-28 01:30:00|486.51|482.51|485.14|481.14|486.51|482.51|484.51|480.51|696
1614476100000|2021-02-28 01:35:00|485.13|481.13|483.48|479.48|485.44|481.44|483.07|479.07|664
1614476400000|2021-02-28 01:40:00|483.47|479.47|483.97|479.97|484.2|480.2|483.08|479.08|613
1614476700000|2021-02-28 01:45:00|483.95|479.95|483.25|479.25|483.97|479.97|483.08|479.08|611
1614477000000|2021-02-28 01:50:00|483.22|479.22|485.15|481.15|485.29|481.29|483.13|479.13|661
1614477300000|2021-02-28 01:55:00|485.16|481.16|485.16|481.16|485.61|481.61|484.94|480.94|686
1614477600000|2021-02-28 02:00:00|485.15|481.15|484.3|480.3|485.15|481.15|484.14|480.14|639
1614477900000|2021-02-28 02:05:00|484.28|480.28|484.01|480.01|485|481|483.25|479.25|627
1614478200000|2021-02-28 02:10:00|484|480|480.33|476.33|484|480|480.07|476.07|640
1614478500000|2021-02-28 02:15:00|480.34|476.34|479.04|475.04|480.64|476.64|478.64|474.64|655
1614478800000|2021-02-28 02:20:00|479.03|475.03|476.5|472.5|479.03|475.03|476.02|472.02|681
1614479100000|2021-02-28 02:25:00|476.47|472.47|476.03|472.03|477.62|473.62|475.54|471.54|812
1614479400000|2021-02-28 02:30:00|476.05|472.05|476.89|472.89|477.86|473.86|475.62|471.62|765
1614479700000|2021-02-28 02:35:00|476.85|472.85|474.87|470.87|477.74|473.74|474.85|470.85|622
1614480000000|2021-02-28 02:40:00|474.88|470.88|473.65|469.65|476.19|472.19|473.48|469.48|852
1614480300000|2021-02-28 02:45:00|473.62|469.62|474.06|470.06|474.71|470.71|472.24|468.24|933
1614480600000|2021-02-28 02:50:00|474.08|470.08|474.17|470.17|476.13|472.13|473.94|469.94|869
1614480900000|2021-02-28 02:55:00|474.16|470.16|471.77|467.77|474.16|470.16|470.55|466.55|835
1614481200000|2021-02-28 03:00:00|471.73|467.73|471.82|467.82|473.46|469.46|470.09|466.09|868
1614481500000|2021-02-28 03:05:00|471.91|467.91|468.2|464.2|472.75|468.75|468.03|464.03|901
1614481800000|2021-02-28 03:10:00|468.21|464.21|468.11|464.11|468.49|464.49|465.73|461.73|875
1614482100000|2021-02-28 03:15:00|468.06|464.06|469.13|465.13|471.81|467.81|467.72|463.72|865
1614482400000|2021-02-28 03:20:00|469.16|465.16|465.87|461.87|470.31|466.31|465.62|461.62|885
1614482700000|2021-02-28 03:25:00|465.89|461.89|466.31|462.31|467.4|463.4|464.29|460.29|801
1614483000000|2021-02-28 03:30:00|466.21|462.21|465.39|461.39|467.89|463.89|464.95|460.95|788
1614483300000|2021-02-28 03:35:00|465.41|461.41|460.31|456.31|465.49|461.49|460.07|456.07|837
1614483600000|2021-02-28 03:40:00|460.3|456.3|460.8|456.8|461.44|457.44|458.64|454.64|967
1614483900000|2021-02-28 03:45:00|460.88|456.88|465.92|461.92|466.19|462.19|460.82|456.82|830
1614484200000|2021-02-28 03:50:00|465.89|461.89|458.57|454.57|465.89|461.89|457.7|453.7|969
1614484500000|2021-02-28 03:55:00|458.55|454.55|459.8|455.8|462.42|458.42|458.31|454.31|969
1614484800000|2021-02-28 04:00:00|459.82|455.82|461.94|457.94|465.01|461.01|458.32|454.32|974
1614485100000|2021-02-28 04:05:00|461.92|457.92|462.76|458.76|463.22|459.22|459.37|455.37|956
1614485400000|2021-02-28 04:10:00|462.81|458.81|464.91|460.91|466.28|462.28|461.94|457.94|932
1614485700000|2021-02-28 04:15:00|464.9|460.9|467.87|463.87|468.82|464.82|464.83|460.83|965
1614486000000|2021-02-28 04:20:00|467.88|463.88|467.76|463.76|468.58|464.58|466.57|462.57|840
1614486300000|2021-02-28 04:25:00|467.74|463.74|466.78|462.78|468.37|464.37|464.76|460.76|839
1614486600000|2021-02-28 04:30:00|466.79|462.79|468.92|464.92|470.11|466.11|466.77|462.77|827
1614486900000|2021-02-28 04:35:00|468.93|464.93|466.91|462.91|469.27|465.27|466.91|462.91|829
1614487200000|2021-02-28 04:40:00|466.93|462.93|466.32|462.32|467.68|463.68|465.98|461.98|763
1614487500000|2021-02-28 04:45:00|466.35|462.35|465.66|461.66|466.35|462.35|464.49|460.49|835
1614487800000|2021-02-28 04:50:00|465.67|461.67|464.39|460.39|465.67|461.67|463.82|459.82|837
1614488100000|2021-02-28 04:55:00|464.4|460.4|458.6|454.6|464.41|460.41|457.29|453.29|838
1614488400000|2021-02-28 05:00:00|458.61|454.61|460.86|456.86|461.41|457.41|452.42|448.42|954
1614488700000|2021-02-28 05:05:00|460.83|456.83|463.94|459.94|464.25|460.25|459.26|455.26|848
1614489000000|2021-02-28 05:10:00|463.95|459.95|462.34|458.34|464.04|460.04|461.67|457.67|859
1614489300000|2021-02-28 05:15:00|462.33|458.33|465.39|461.39|467.34|463.34|462|458|950
1614489600000|2021-02-28 05:20:00|465.4|461.4|463.21|459.21|466.78|462.78|462.75|458.75|844
1614489900000|2021-02-28 05:25:00|463.28|459.28|465.46|461.46|466.38|462.38|463.11|459.11|872
1614490200000|2021-02-28 05:30:00|465.45|461.45|464.88|460.88|466.14|462.14|463.43|459.43|949
1614490500000|2021-02-28 05:35:00|464.86|460.86|465.1|461.1|466.87|462.87|464.22|460.22|869
1614490800000|2021-02-28 05:40:00|465.11|461.11|461.4|457.4|465.26|461.26|461.4|457.4|823
1614491100000|2021-02-28 05:45:00|461.35|457.35|459.21|455.21|461.54|457.54|459.21|455.21|845
1614491400000|2021-02-28 05:50:00|459.25|455.25|458.89|454.89|459.96|455.96|458.56|454.56|784
1614491700000|2021-02-28 05:55:00|458.92|454.92|458.72|454.72|460.48|456.48|457.36|453.36|790
1614492000000|2021-02-28 06:00:00|458.71|454.71|452.7|448.7|458.73|454.73|451.05|447.05|956
1614492300000|2021-02-28 06:05:00|452.75|448.75|448.44|444.44|452.75|448.75|447.05|443.05|1040
1614492600000|2021-02-28 06:10:00|448.29|444.29|447.73|443.73|449.11|445.11|443.8|439.8|1024
1614492900000|2021-02-28 06:15:00|447.74|443.74|455.6|451.6|455.68|451.68|446.21|442.21|952
1614493200000|2021-02-28 06:20:00|455.59|451.59|455.7|451.7|456.25|452.25|453.93|449.93|985
1614493500000|2021-02-28 06:25:00|455.76|451.76|458.9|454.9|458.97|454.97|455.38|451.38|835
1614493800000|2021-02-28 06:30:00|458.91|454.91|458.59|454.59|460.37|456.37|457.96|453.96|876
1614494100000|2021-02-28 06:35:00|458.58|454.58|454.93|450.93|458.83|454.83|454.4|450.4|767
1614494400000|2021-02-28 06:40:00|454.94|450.94|455.02|451.02|456.29|452.29|453.68|449.68|767
1614494700000|2021-02-28 06:45:00|455.14|451.14|455.67|451.67|457.31|453.31|454.51|450.51|824
1614495000000|2021-02-28 06:50:00|455.68|451.68|452.49|448.49|455.68|451.68|452.36|448.36|870
1614495300000|2021-02-28 06:55:00|452.43|448.43|450.64|446.64|452.98|448.98|449.63|445.63|829
1614495600000|2021-02-28 07:00:00|450.7|446.7|449.24|445.24|452.39|448.39|449.24|445.24|799
1614495900000|2021-02-28 07:05:00|449.21|445.21|451.13|447.13|452.06|448.06|447.51|443.51|869
1614496200000|2021-02-28 07:10:00|451.1|447.1|451.67|447.67|452.93|448.93|449.17|445.17|867
1614496500000|2021-02-28 07:15:00|451.68|447.68|454.08|450.08|454.29|450.29|451.54|447.54|708
1614496800000|2021-02-28 07:20:00|454.14|450.14|455.73|451.73|456.11|452.11|454.04|450.04|712
1614497100000|2021-02-28 07:25:00|455.76|451.76|454.54|450.54|455.81|451.81|454.47|450.47|775
1614497400000|2021-02-28 07:30:00|454.55|450.55|452.78|448.78|455.44|451.44|452.64|448.64|692
1614497700000|2021-02-28 07:35:00|452.77|448.77|450.6|446.6|452.78|448.78|450.58|446.58|696
1614498000000|2021-02-28 07:40:00|450.59|446.59|450.18|446.18|451.4|447.4|448.93|444.93|706
1614498300000|2021-02-28 07:45:00|450.15|446.15|454.54|450.54|454.54|450.54|449.78|445.78|811
1614498600000|2021-02-28 07:50:00|454.55|450.55|451|447|454.57|450.57|450.84|446.84|760
1614498900000|2021-02-28 07:55:00|450.98|446.98|452.24|448.24|453.85|449.85|450.69|446.69|758
1614499200000|2021-02-28 08:00:00|452.18|448.18|456.33|452.33|457.71|453.71|451.85|447.85|882
1614499500000|2021-02-28 08:05:00|456.32|452.32|455.86|451.86|457.1|453.1|454.41|450.41|760
1614499800000|2021-02-28 08:10:00|455.84|451.84|455.06|451.06|456.98|452.98|454.95|450.95|773
1614500100000|2021-02-28 08:15:00|455.05|451.05|455.42|451.42|455.86|451.86|454.79|450.79|734
1614500400000|2021-02-28 08:20:00|455.44|451.44|458.14|454.14|458.14|454.14|455.3|451.3|755
1614500700000|2021-02-28 08:25:00|458.12|454.12|459.99|455.99|460.14|456.14|458.09|454.09|712
1614501000000|2021-02-28 08:30:00|459.98|455.98|456.94|452.94|460.93|456.93|456.94|452.94|816
1614501300000|2021-02-28 08:35:00|456.95|452.95|457.94|453.94|459.04|455.04|456.83|452.83|881
1614501600000|2021-02-28 08:40:00|457.96|453.96|459.53|455.53|459.54|455.54|457.48|453.48|760
1614501900000|2021-02-28 08:45:00|459.52|455.52|458.16|454.16|459.57|455.57|458.06|454.06|644
1614502200000|2021-02-28 08:50:00|458.15|454.15|458.97|454.97|459.04|455.04|457.93|453.93|727
1614502500000|2021-02-28 08:55:00|458.96|454.96|460.07|456.07|460.47|456.47|458.79|454.79|589
1614502800000|2021-02-28 09:00:00|460.08|456.08|461.6|457.6|462.7|458.7|457.44|453.44|876
1614503100000|2021-02-28 09:05:00|461.53|457.53|463.86|459.86|465.26|461.26|461.53|457.53|825
1614503400000|2021-02-28 09:10:00|463.87|459.87|464.32|460.32|464.34|460.34|461.99|457.99|783
1614503700000|2021-02-28 09:15:00|464.31|460.31|463.83|459.83|465.2|461.2|463.69|459.69|844
1614504000000|2021-02-28 09:20:00|463.82|459.82|462.51|458.51|463.91|459.91|462.41|458.41|711
1614504300000|2021-02-28 09:25:00|462.55|458.55|461.95|457.95|462.63|458.63|461.57|457.57|617
1614504600000|2021-02-28 09:30:00|461.96|457.96|461.99|457.99|462.82|458.82|461.83|457.83|694
1614504900000|2021-02-28 09:35:00|461.98|457.98|460.78|456.78|462.04|458.04|459.42|455.42|653
1614505200000|2021-02-28 09:40:00|460.77|456.77|460.92|456.92|461.82|457.82|459.82|455.82|582
1614505500000|2021-02-28 09:45:00|460.91|456.91|462.24|458.24|462.85|458.85|460.25|456.25|749
1614505800000|2021-02-28 09:50:00|462.2|458.2|462.18|458.18|462.54|458.54|460.16|456.16|648
1614506100000|2021-02-28 09:55:00|462.2|458.2|461|457|462.55|458.55|460.99|456.99|551
1614506400000|2021-02-28 10:00:00|460.98|456.98|459.07|455.07|461.28|457.28|459.07|455.07|585
1614506700000|2021-02-28 10:05:00|459.08|455.08|458.99|454.99|459.46|455.46|457.78|453.78|670
1614507000000|2021-02-28 10:10:00|459.01|455.01|461.6|457.6|461.6|457.6|459.01|455.01|627
1614507300000|2021-02-28 10:15:00|461.59|457.59|463.27|459.27|463.67|459.67|461.11|457.11|678
1614507600000|2021-02-28 10:20:00|463.26|459.26|464.08|460.08|464.09|460.09|462.29|458.29|568
1614507900000|2021-02-28 10:25:00|464.09|460.09|465.75|461.75|467.09|463.09|463.81|459.81|767
1614508200000|2021-02-28 10:30:00|465.76|461.76|465.04|461.04|466.87|462.87|464.53|460.53|735
1614508500000|2021-02-28 10:35:00|465.03|461.03|463.52|459.52|465.32|461.32|463.52|459.52|646
1614508800000|2021-02-28 10:40:00|463.5|459.5|463.49|459.49|464.28|460.28|463.44|459.44|640
1614509100000|2021-02-28 10:45:00|463.47|459.47|464.84|460.84|465.2|461.2|463.47|459.47|671
1614509400000|2021-02-28 10:50:00|464.85|460.85|464.07|460.07|464.99|460.99|463.91|459.91|655
1614509700000|2021-02-28 10:55:00|464.08|460.08|463.68|459.68|464.88|460.88|463.62|459.62|633
1614510000000|2021-02-28 11:00:00|463.67|459.67|461.95|457.95|464.72|460.72|461.81|457.81|644
1614510300000|2021-02-28 11:05:00|461.97|457.97|466.04|462.04|466.29|462.29|461.94|457.94|656
1614510600000|2021-02-28 11:10:00|466.02|462.02|465.95|461.95|466.04|462.04|464.47|460.47|636
1614510900000|2021-02-28 11:15:00|465.94|461.94|465.95|461.95|466.31|462.31|463.9|459.9|662
1614511200000|2021-02-28 11:20:00|465.94|461.94|467.01|463.01|467.19|463.19|465.39|461.39|655
1614511500000|2021-02-28 11:25:00|467|463|465.24|461.24|467.28|463.28|465.11|461.11|572
1614511800000|2021-02-28 11:30:00|465.23|461.23|464.28|460.28|465.84|461.84|463.65|459.65|650
1614512100000|2021-02-28 11:35:00|464.29|460.29|463.38|459.38|464.33|460.33|463.09|459.09|586
1614512400000|2021-02-28 11:40:00|463.39|459.39|464.77|460.77|464.85|460.85|463.31|459.31|517
1614512700000|2021-02-28 11:45:00|464.84|460.84|463.26|459.26|465.79|461.79|462.89|458.89|730
1614513000000|2021-02-28 11:50:00|463.24|459.24|463.28|459.28|463.97|459.97|462.88|458.88|489
1614513300000|2021-02-28 11:55:00|463.27|459.27|463.6|459.6|464.58|460.58|463.17|459.17|593
1614513600000|2021-02-28 12:00:00|463.64|459.64|464.54|460.54|465.13|461.13|462.79|458.79|673
1614513900000|2021-02-28 12:05:00|464.51|460.51|464.37|460.37|465.02|461.02|464.11|460.11|605
1614514200000|2021-02-28 12:10:00|464.41|460.41|463.46|459.46|465.14|461.14|463.45|459.45|637
1614514500000|2021-02-28 12:15:00|463.48|459.48|458.65|454.65|463.58|459.58|458.65|454.65|763
1614514800000|2021-02-28 12:20:00|458.66|454.66|456.92|452.92|459.26|455.26|455.44|451.44|781
1614515100000|2021-02-28 12:25:00|457.07|453.07|458.78|454.78|458.82|454.82|456.22|452.22|742
1614515400000|2021-02-28 12:30:00|458.8|454.8|456.64|452.64|459|455|456.26|452.26|804
1614515700000|2021-02-28 12:35:00|456.62|452.62|457|453|457.19|453.19|455.1|451.1|872
1614516000000|2021-02-28 12:40:00|457.01|453.01|456.51|452.51|457.02|453.02|455.85|451.85|743
1614516300000|2021-02-28 12:45:00|456.5|452.5|457.77|453.77|457.8|453.8|456.16|452.16|672
1614516600000|2021-02-28 12:50:00|457.76|453.76|457.34|453.34|457.78|453.78|457.01|453.01|542
1614516900000|2021-02-28 12:55:00|457.33|453.33|457.42|453.42|457.7|453.7|456.49|452.49|487
1614517200000|2021-02-28 13:00:00|457.31|453.31|454.42|450.42|459.09|455.09|454.4|450.4|691
1614517500000|2021-02-28 13:05:00|454.4|450.4|456.9|452.9|456.94|452.94|453.49|449.49|716
1614517800000|2021-02-28 13:10:00|456.92|452.92|456.04|452.04|456.98|452.98|455.29|451.29|662
1614518100000|2021-02-28 13:15:00|456.05|452.05|455.07|451.07|456.99|452.99|455.07|451.07|757
1614518400000|2021-02-28 13:20:00|455.08|451.08|453.09|449.09|455.59|451.59|452.41|448.41|851
1614518700000|2021-02-28 13:25:00|453.08|449.08|452.23|448.23|453.44|449.44|452.06|448.06|683
1614519000000|2021-02-28 13:30:00|452.24|448.24|453.84|449.84|454|450|451.92|447.92|763
1614519300000|2021-02-28 13:35:00|453.83|449.83|453.29|449.29|454.66|450.66|452.96|448.96|705
1614519600000|2021-02-28 13:40:00|453.24|449.24|454.23|450.23|455.03|451.03|452.91|448.91|690
1614519900000|2021-02-28 13:45:00|454.26|450.26|453.88|449.88|454.48|450.48|453.64|449.64|579
1614520200000|2021-02-28 13:50:00|453.91|449.91|453.75|449.75|454.91|450.91|453.75|449.75|598
1614520500000|2021-02-28 13:55:00|453.74|449.74|447.9|443.9|453.85|449.85|447.8|443.8|704
1614520800000|2021-02-28 14:00:00|448|444|449.29|445.29|450.78|446.78|447.29|443.29|971
1614521100000|2021-02-28 14:05:00|449.3|445.3|442.24|438.24|449.48|445.48|440.9|436.9|959
1614521400000|2021-02-28 14:10:00|442.28|438.28|442.37|438.37|446.03|442.03|440.6|436.6|1027
1614521700000|2021-02-28 14:15:00|442.48|438.48|447.08|443.08|447.22|443.22|440.71|436.71|932
1614522000000|2021-02-28 14:20:00|447.13|443.13|442.88|438.88|447.23|443.23|442.78|438.78|904
1614522300000|2021-02-28 14:25:00|442.85|438.85|448.16|444.16|448.89|444.89|441.39|437.39|983
1614522600000|2021-02-28 14:30:00|448.17|444.17|453.94|449.94|454.02|450.02|447.61|443.61|970
1614522900000|2021-02-28 14:35:00|453.97|449.97|452.79|448.79|454.07|450.07|452.14|448.14|863
1614523200000|2021-02-28 14:40:00|452.78|448.78|452.78|448.78|453.04|449.04|451.33|447.33|783
1614523500000|2021-02-28 14:45:00|452.76|448.76|453.68|449.68|453.9|449.9|452.09|448.09|738
1614523800000|2021-02-28 14:50:00|453.72|449.72|452.37|448.37|453.74|449.74|451.09|447.09|850
1614524100000|2021-02-28 14:55:00|452.36|448.36|455.25|451.25|455.43|451.43|452.2|448.2|857
1614524400000|2021-02-28 15:00:00|455.23|451.23|453.33|449.33|455.54|451.54|453.32|449.32|809
1614524700000|2021-02-28 15:05:00|453.3|449.3|453.09|449.09|453.75|449.75|452.76|448.76|780
1614525000000|2021-02-28 15:10:00|453.08|449.08|453.82|449.82|454.58|450.58|452.97|448.97|784
1614525300000|2021-02-28 15:15:00|453.78|449.78|448.98|444.98|453.78|449.78|448.69|444.69|888
1614525600000|2021-02-28 15:20:00|448.94|444.94|446.74|442.74|449.54|445.54|446.06|442.06|897
1614525900000|2021-02-28 15:25:00|446.72|442.72|446.1|442.1|447.75|443.75|445.88|441.88|910
1614526200000|2021-02-28 15:30:00|446.03|442.03|445.14|441.14|446.64|442.64|442.86|438.86|935
1614526500000|2021-02-28 15:35:00|445.06|441.06|442.83|438.83|447.95|443.95|442.67|438.67|946
1614526800000|2021-02-28 15:40:00|442.82|438.82|440.27|436.27|443.37|439.37|440.24|436.24|980
1614527100000|2021-02-28 15:45:00|440.31|436.31|441.07|437.07|443.53|439.53|440.31|436.31|979
1614527400000|2021-02-28 15:50:00|441.06|437.06|445.3|441.3|445.39|441.39|439.77|435.77|938
1614527700000|2021-02-28 15:55:00|445.33|441.33|444.16|440.16|445.43|441.43|443.17|439.17|931
1614528000000|2021-02-28 16:00:00|444.15|440.15|448.07|444.07|448.08|444.08|434.47|430.47|1015
1614528300000|2021-02-28 16:05:00|448.06|444.06|446.8|442.8|448.18|444.18|444.99|440.99|902
1614528600000|2021-02-28 16:10:00|446.81|442.81|438.93|434.93|447.09|443.09|436.61|432.61|940
1614528900000|2021-02-28 16:15:00|439.04|435.04|444.38|440.38|444.38|440.38|437.71|433.71|1013
1614529200000|2021-02-28 16:20:00|444.45|440.45|441.89|437.89|444.54|440.54|441.53|437.53|925
1614529500000|2021-02-28 16:25:00|441.83|437.83|437.99|433.99|442.04|438.04|436.15|432.15|959
1614529800000|2021-02-28 16:30:00|438.02|434.02|441.95|437.95|442.4|438.4|437.78|433.78|936
1614530100000|2021-02-28 16:35:00|441.94|437.94|445.13|441.13|445.24|441.24|440.91|436.91|826
1614530400000|2021-02-28 16:40:00|445.16|441.16|444.88|440.88|445.89|441.89|444.5|440.5|731
1614530700000|2021-02-28 16:45:00|444.92|440.92|445.25|441.25|446.62|442.62|443.18|439.18|801
1614531000000|2021-02-28 16:50:00|445.28|441.28|444.07|440.07|445.52|441.52|443.61|439.61|779
1614531300000|2021-02-28 16:55:00|444.06|440.06|441.47|437.47|444.06|440.06|441.1|437.1|820
1614531600000|2021-02-28 17:00:00|441.49|437.49|439.85|435.85|442.46|438.46|438.77|434.77|912
1614531900000|2021-02-28 17:05:00|439.8|435.8|440.99|436.99|441.56|437.56|439.69|435.69|910
1614532200000|2021-02-28 17:10:00|441.08|437.08|444.3|440.3|445.06|441.06|441.07|437.07|830
1614532500000|2021-02-28 17:15:00|444.32|440.32|446.91|442.91|448.3|444.3|444.32|440.32|910
1614532800000|2021-02-28 17:20:00|446.9|442.9|447.47|443.47|447.6|443.6|446.29|442.29|792
1614533100000|2021-02-28 17:25:00|447.46|443.46|444.32|440.32|447.48|443.48|444.03|440.03|727
1614533400000|2021-02-28 17:30:00|444.33|440.33|443.22|439.22|444.53|440.53|442.92|438.92|787
1614533700000|2021-02-28 17:35:00|443.23|439.23|444.16|440.16|444.32|440.32|443.03|439.03|734
1614534000000|2021-02-28 17:40:00|444.15|440.15|446.24|442.24|446.32|442.32|443.35|439.35|697
1614534300000|2021-02-28 17:45:00|446.25|442.25|443.78|439.78|447.36|443.36|443.33|439.33|843
1614534600000|2021-02-28 17:50:00|443.79|439.79|442.29|438.29|445.77|441.77|442|438|836
1614534900000|2021-02-28 17:55:00|442.28|438.28|440.07|436.07|442.72|438.72|439.82|435.82|861
1614535200000|2021-02-28 18:00:00|440.06|436.06|443.19|439.19|443.8|439.8|439.53|435.53|896
1614535500000|2021-02-28 18:05:00|443.2|439.2|444.6|440.6|445.19|441.19|442.61|438.61|856
1614535800000|2021-02-28 18:10:00|444.61|440.61|444.98|440.98|445.43|441.43|444.13|440.13|715
1614536100000|2021-02-28 18:15:00|444.97|440.97|442.53|438.53|444.97|440.97|442.26|438.26|783
1614536400000|2021-02-28 18:20:00|442.54|438.54|443.8|439.8|445.05|441.05|442.43|438.43|811
1614536700000|2021-02-28 18:25:00|443.81|439.81|445.06|441.06|445.73|441.73|443.81|439.81|720
1614537000000|2021-02-28 18:30:00|445.04|441.04|445.12|441.12|445.81|441.81|444.64|440.64|713
1614537300000|2021-02-28 18:35:00|445.13|441.13|443.16|439.16|445.31|441.31|443.14|439.14|661
1614537600000|2021-02-28 18:40:00|443.14|439.14|445.03|441.03|445.11|441.11|443.14|439.14|690
1614537900000|2021-02-28 18:45:00|445.02|441.02|446.37|442.37|446.38|442.38|445|441|605
1614538200000|2021-02-28 18:50:00|446.36|442.36|447.44|443.44|447.7|443.7|445.97|441.97|745
1614538500000|2021-02-28 18:55:00|447.43|443.43|447.16|443.16|447.96|443.96|446.11|442.11|662
1614538800000|2021-02-28 19:00:00|447.15|443.15|447.92|443.92|448.82|444.82|447.08|443.08|685
1614539100000|2021-02-28 19:05:00|447.93|443.93|447.12|443.12|448.3|444.3|446.67|442.67|583
1614539400000|2021-02-28 19:10:00|447.14|443.14|447.49|443.49|448.18|444.18|446.73|442.73|571
1614539700000|2021-02-28 19:15:00|447.48|443.48|446.29|442.29|447.92|443.92|445.95|441.95|627
1614540000000|2021-02-28 19:20:00|446.28|442.28|445.83|441.83|447.95|443.95|445.82|441.82|739
1614540300000|2021-02-28 19:25:00|445.82|441.82|445.41|441.41|446.58|442.58|445.38|441.38|676
1614540600000|2021-02-28 19:30:00|445.43|441.43|447.45|443.45|447.7|443.7|445.43|441.43|622
1614540900000|2021-02-28 19:35:00|447.44|443.44|446.76|442.76|448|444|446.74|442.74|610
1614541200000|2021-02-28 19:40:00|446.77|442.77|448.32|444.32|448.32|444.32|446.77|442.77|544
1614541500000|2021-02-28 19:45:00|448.31|444.31|450.98|446.98|451.45|447.45|448.08|444.08|707
1614541800000|2021-02-28 19:50:00|450.95|446.95|453.65|449.65|454.2|450.2|450.56|446.56|794
1614542100000|2021-02-28 19:55:00|453.64|449.64|454.16|450.16|455.69|451.69|453.45|449.45|889
1614542400000|2021-02-28 20:00:00|454.12|450.12|454.38|450.38|455.75|451.75|453.8|449.8|813
1614542700000|2021-02-28 20:05:00|454.34|450.34|455.83|451.83|456.59|452.59|454.16|450.16|688
1614543000000|2021-02-28 20:10:00|455.84|451.84|454.99|450.99|455.9|451.9|454.82|450.82|587
1614543300000|2021-02-28 20:15:00|454.97|450.97|453.79|449.79|455.92|451.92|453.79|449.79|529
1614543600000|2021-02-28 20:20:00|453.78|449.78|455.14|451.14|456.76|452.76|453.38|449.38|871
1614543900000|2021-02-28 20:25:00|455.16|451.16|454.51|450.51|455.27|451.27|453.93|449.93|638
1614544200000|2021-02-28 20:30:00|454.41|450.41|454.88|450.88|455.21|451.21|454.39|450.39|584
1614544500000|2021-02-28 20:35:00|454.86|450.86|454.83|450.83|455.35|451.35|454.56|450.56|598
1614544800000|2021-02-28 20:40:00|454.84|450.84|456|450|456|451.1|453.86|449.86|602
1614545100000|2021-02-28 20:45:00|456.01|450.01|456.52|450.52|456.96|450.96|455.95|449.95|662
1614545400000|2021-02-28 20:50:00|456.5|450.5|457.18|451.18|458.03|452.03|456.11|450.11|553
1614545700000|2021-02-28 20:55:00|457.11|451.11|459.75|453.75|461.29|455.29|457.11|451.11|805
1614546000000|2021-02-28 21:00:00|459.76|453.76|459.75|453.75|461.29|455.29|459.07|453.07|826
1614546300000|2021-02-28 21:05:00|459.76|453.76|461.74|455.74|462.54|456.54|459.76|453.76|825
1614546600000|2021-02-28 21:10:00|461.75|455.75|461.99|455.99|462.57|456.57|460.03|454.03|818
1614546900000|2021-02-28 21:15:00|461.95|455.95|461.58|455.58|462.23|456.23|460.14|454.14|828
1614547200000|2021-02-28 21:20:00|461.01|455.01|462.1|456.1|462.61|456.61|460.54|454.54|689
1614547500000|2021-02-28 21:25:00|462.11|456.11|462.2|456.2|463.07|457.07|461.58|455.58|656
1614547800000|2021-02-28 21:30:00|462.19|456.19|464.14|458.14|464.41|458.41|462.19|456.19|655
1614548100000|2021-02-28 21:35:00|464.17|458.17|464.63|458.63|465.23|459.23|463.13|457.13|797
1614548400000|2021-02-28 21:40:00|464.66|458.66|466.2|460.2|467.15|461.15|464.26|458.26|806
1614548700000|2021-02-28 21:45:00|466.16|460.16|465.33|459.33|466.65|460.65|464.2|458.2|772
1614549000000|2021-02-28 21:50:00|465.34|459.34|465.51|459.51|465.88|459.88|464.68|458.68|566
1614549300000|2021-02-28 21:55:00|465.53|459.53|465.24|459.24|466.3|460.3|464.64|458.64|659
1614549600000|2021-02-28 22:00:00|465.3|459.3|466.58|460.58|466.6|460.6|464.73|458.73|640
1614549900000|2021-02-28 22:05:00|466.64|460.64|467.63|461.63|467.98|461.98|466.04|460.04|462
1614550200000|2021-02-28 22:10:00|467.64|461.64|465.78|459.78|467.67|461.67|465.33|459.33|425
1614550500000|2021-02-28 22:15:00|465.77|459.77|462.63|458.63|465.78|459.78|462.41|457.31|441
1614550800000|2021-02-28 22:20:00|462.6|458.6|463.12|459.12|463.12|459.12|462.6|458.6|332
1614551100000|2021-02-28 22:25:00|463.13|459.13|463.49|459.49|463.54|459.54|462.98|458.98|300
1614551400000|2021-02-28 22:30:00|463.46|459.46|457.62|453.62|463.5|459.5|457.46|453.46|705
1614551700000|2021-02-28 22:35:00|457.61|453.61|460.02|456.02|460.2|456.2|457.5|453.5|692
1614552000000|2021-02-28 22:40:00|460.01|456.01|461|457|461.54|457.54|459.95|455.95|519
1614552300000|2021-02-28 22:45:00|461.01|457.01|462.79|458.79|462.79|458.79|460.86|456.86|502
1614552600000|2021-02-28 22:50:00|462.7|458.7|462.95|458.95|463.65|459.65|462.16|458.16|725
1614552900000|2021-02-28 22:55:00|462.96|458.96|463.42|459.42|463.45|459.45|462.83|458.83|492
1614553200000|2021-02-28 23:00:00|463.43|459.43|468.18|464.18|468.28|464.28|463.3|459.3|822
1614553500000|2021-02-28 23:05:00|468.19|464.19|468.42|464.42|468.73|464.73|467.62|463.62|682
1614553800000|2021-02-28 23:10:00|468.41|464.41|467.92|463.92|469.03|465.03|467.91|463.91|649
1614554100000|2021-02-28 23:15:00|467.95|463.95|468.24|464.24|468.72|464.72|467.7|463.7|638
1614554400000|2021-02-28 23:20:00|468.23|464.23|466.89|462.89|468.66|464.66|466.81|462.81|506
1614554700000|2021-02-28 23:25:00|466.88|462.88|466.74|462.74|467.9|463.9|466.43|462.43|730
1614555000000|2021-02-28 23:30:00|466.76|462.76|465.98|461.98|467.9|463.9|465.85|461.85|738
1614555300000|2021-02-28 23:35:00|465.99|461.99|464.95|460.95|466.51|462.51|464.89|460.89|819
1614555600000|2021-02-28 23:40:00|464.98|460.98|465.23|461.23|465.91|461.91|464.8|460.8|752
1614555900000|2021-02-28 23:45:00|465.26|461.26|462.28|458.28|465.29|461.29|461.67|457.67|892
1614556200000|2021-02-28 23:50:00|462.3|458.3|461.23|457.23|462.76|458.76|461.11|457.11|922
1614556500000|2021-02-28 23:55:00|461.21|457.21|462.96|458.96|462.96|458.96|461.15|457.15|833
1614556800000|2021-03-01 00:00:00|462.85|458.85|461.48|457.48|465.06|461.06|461.31|457.31|841
1614557100000|2021-03-01 00:05:00|461.49|457.49|462.89|458.89|463.06|459.06|460.29|456.29|779
1614557400000|2021-03-01 00:10:00|462.87|458.87|463.1|459.1|463.23|459.23|461.49|457.49|852
1614557700000|2021-03-01 00:15:00|463.21|459.21|469.57|465.57|469.62|465.62|463.13|459.13|924
1614558000000|2021-03-01 00:20:00|469.48|465.48|468.78|464.78|470.22|466.22|468.06|464.06|892
1614558300000|2021-03-01 00:25:00|468.82|464.82|468.92|464.92|469.89|465.89|468.23|464.23|652
1614558600000|2021-03-01 00:30:00|468.94|464.94|471.43|467.43|471.78|467.78|468.94|464.94|715
1614558900000|2021-03-01 00:35:00|471.46|467.46|471.62|467.62|472.18|468.18|470.77|466.77|808
1614559200000|2021-03-01 00:40:00|471.63|467.63|470.74|466.74|471.78|467.78|470.19|466.19|791
1614559500000|2021-03-01 00:45:00|470.75|466.75|469.18|465.18|470.86|466.86|468.71|464.71|759
1614559800000|2021-03-01 00:50:00|469.21|465.21|470.13|466.13|470.83|466.83|469|465|768
1614560100000|2021-03-01 00:55:00|470.1|466.1|469.35|465.35|470.61|466.61|468.91|464.91|712
1614560400000|2021-03-01 01:00:00|469.33|465.33|467.95|463.95|470.19|466.19|467.84|463.84|715
1614560700000|2021-03-01 01:05:00|467.96|463.96|467.46|463.46|468.43|464.43|467.35|463.35|631
1614561000000|2021-03-01 01:10:00|467.45|463.45|466.77|462.77|467.53|463.53|466.44|462.44|442
1614561300000|2021-03-01 01:15:00|466.76|462.76|467.36|463.36|467.82|463.82|466.74|462.74|719
1614561600000|2021-03-01 01:20:00|467.35|463.35|466.74|462.74|467.36|463.36|465.25|461.25|827
1614561900000|2021-03-01 01:25:00|466.72|462.72|466.51|462.51|466.81|462.81|466|462|656
1614562200000|2021-03-01 01:30:00|466.5|462.5|467.56|463.56|469.36|465.36|466.5|462.5|735
1614562500000|2021-03-01 01:35:00|467.48|463.48|467.75|463.75|468.41|464.41|466.98|462.98|637
1614562800000|2021-03-01 01:40:00|467.73|463.73|468.11|464.11|468.35|464.35|466.97|462.97|595
1614563100000|2021-03-01 01:45:00|468.16|464.16|468.93|464.93|469.22|465.22|468.16|464.16|543
1614563400000|2021-03-01 01:50:00|468.94|464.94|468.6|464.6|469.57|465.57|468.6|464.6|552
1614563700000|2021-03-01 01:55:00|468.58|464.58|468.92|464.92|468.93|464.93|466.89|462.89|771
1614564000000|2021-03-01 02:00:00|468.89|464.89|469.86|465.86|470.79|466.79|468.88|464.88|763
1614564300000|2021-03-01 02:05:00|469.94|465.94|470.71|466.71|470.91|466.91|469.94|465.94|423
1614564600000|2021-03-01 02:10:00|470.72|466.72|470.73|466.73|470.89|466.89|469.96|465.96|605
1614564900000|2021-03-01 02:15:00|470.69|466.69|470.31|466.31|471.32|467.32|469.9|465.9|591
1614565200000|2021-03-01 02:20:00|470.32|466.32|472.39|468.39|472.42|468.42|470.1|466.1|604
1614565500000|2021-03-01 02:25:00|472.4|468.4|472.62|468.62|474.08|470.08|472.4|468.4|686
1614565800000|2021-03-01 02:30:00|472.65|468.65|473.03|469.03|473.88|469.88|472.59|468.59|568
1614566100000|2021-03-01 02:35:00|473.02|469.02|472.22|468.22|473.41|469.41|472.1|468.1|703
1614566400000|2021-03-01 02:40:00|472.23|468.23|472.22|468.22|472.9|468.9|472.17|468.17|623
1614566700000|2021-03-01 02:45:00|472.2|468.2|471.82|467.82|473.04|469.04|471.63|467.63|597
1614567000000|2021-03-01 02:50:00|471.81|467.81|469.96|465.96|472.39|468.39|469.91|465.91|584
1614567300000|2021-03-01 02:55:00|469.95|465.95|469.59|465.59|470.18|466.18|469.03|465.03|641
1614567600000|2021-03-01 03:00:00|469.56|465.56|469.23|465.23|469.81|465.81|469.12|465.12|601
1614567900000|2021-03-01 03:05:00|469.24|465.24|468.33|464.33|469.36|465.36|467.67|463.67|778
1614568200000|2021-03-01 03:10:00|468.32|464.32|469.56|465.56|469.72|465.72|468.32|464.32|581
1614568500000|2021-03-01 03:15:00|469.62|465.62|470.09|466.09|470.21|466.21|469.46|465.46|500
1614568800000|2021-03-01 03:20:00|470.1|466.1|469.39|465.39|470.29|466.29|468.91|464.91|529
1614569100000|2021-03-01 03:25:00|469.48|465.48|469.51|465.51|469.8|465.8|469.04|465.04|346
1614569400000|2021-03-01 03:30:00|469.53|465.53|468.27|464.27|469.85|465.85|468.26|464.26|540
1614569700000|2021-03-01 03:35:00|468.26|464.26|467.88|463.88|468.67|464.67|467.73|463.73|550
1614570000000|2021-03-01 03:40:00|467.89|463.89|468.42|464.42|468.66|464.66|467.24|463.24|393
1614570300000|2021-03-01 03:45:00|468.41|464.41|468.06|464.06|469.05|465.05|467.56|463.56|531
1614570600000|2021-03-01 03:50:00|468.07|464.07|469.94|465.94|469.94|465.94|467.56|463.56|474
1614570900000|2021-03-01 03:55:00|470|466|469.72|465.72|474.27|470.27|469.01|465.01|770
1614571200000|2021-03-01 04:00:00|469.77|465.77|472.72|468.72|473.01|469.01|469.77|465.77|683
1614571500000|2021-03-01 04:05:00|472.71|468.71|472.49|468.49|473.3|469.3|471.61|467.61|622
1614571800000|2021-03-01 04:10:00|472.45|468.45|470.92|466.92|472.81|468.81|470.83|466.83|541
1614572100000|2021-03-01 04:15:00|470.91|466.91|469.29|465.29|471.97|467.97|469.29|465.29|610
1614572400000|2021-03-01 04:20:00|469.28|465.28|468.18|464.18|470.06|466.06|467.38|463.38|832
1614572700000|2021-03-01 04:25:00|468.12|464.12|469.01|465.01|469.06|465.06|467.84|463.84|661
1614573000000|2021-03-01 04:30:00|469.02|465.02|470.21|466.21|470.22|466.22|468.36|464.36|717
1614573300000|2021-03-01 04:35:00|470.25|466.25|468.7|464.7|470.42|466.42|468.58|464.58|585
1614573600000|2021-03-01 04:40:00|468.71|464.71|469.93|465.93|469.96|465.96|467.5|463.5|608
1614573900000|2021-03-01 04:45:00|469.96|465.96|471.42|467.42|471.45|467.45|469.89|465.89|562
1614574200000|2021-03-01 04:50:00|471.4|467.4|472.9|468.9|473.9|469.9|471.34|467.34|833
1614574500000|2021-03-01 04:55:00|472.84|468.84|473.25|469.25|473.41|469.41|472.56|468.56|521
1614574800000|2021-03-01 05:00:00|473.27|469.27|472.82|468.82|473.46|469.46|472.62|468.62|474
1614575100000|2021-03-01 05:05:00|472.8|468.8|472.4|468.4|472.91|468.91|472.17|468.17|459
1614575400000|2021-03-01 05:10:00|472.39|468.39|471.93|467.93|473.06|469.06|471.89|467.89|505
1614575700000|2021-03-01 05:15:00|471.91|467.91|470.62|466.62|471.91|467.91|470.57|466.57|581
1614576000000|2021-03-01 05:20:00|470.61|466.61|470.81|466.81|471.22|467.22|470.54|466.54|459
1614576300000|2021-03-01 05:25:00|470.82|466.82|468.9|464.9|471.13|467.13|468.79|464.79|497
1614576600000|2021-03-01 05:30:00|468.91|464.91|470.14|466.14|470.25|466.25|468.89|464.89|681
1614576900000|2021-03-01 05:35:00|470.13|466.13|469.21|465.21|470.14|466.14|469.03|465.03|551
1614577200000|2021-03-01 05:40:00|469.25|465.25|469.07|465.07|469.53|465.53|468.85|464.85|528
1614577500000|2021-03-01 05:45:00|468.97|464.97|468.59|464.59|469.18|465.18|468.05|464.05|499
1614577800000|2021-03-01 05:50:00|468.57|464.57|468.2|464.2|468.8|464.8|468.14|464.14|472
1614578100000|2021-03-01 05:55:00|468.24|464.24|468.64|464.64|468.95|464.95|468.23|464.23|444
1614578400000|2021-03-01 06:00:00|468.65|464.65|466.62|462.62|469.49|465.49|466.52|462.52|494
1614578700000|2021-03-01 06:05:00|466.63|462.63|467.99|463.99|468.08|464.08|466.22|462.22|569
1614579000000|2021-03-01 06:10:00|468|464|467.79|463.79|468.67|464.67|467.22|463.22|413
1614579300000|2021-03-01 06:15:00|467.8|463.8|468.4|464.4|468.82|464.82|467.51|463.51|554
1614579600000|2021-03-01 06:20:00|468.38|464.38|467.55|463.55|468.41|464.41|467.27|463.27|496
1614579900000|2021-03-01 06:25:00|467.54|463.54|468.26|464.26|468.44|464.44|467.54|463.54|543
1614580200000|2021-03-01 06:30:00|468.24|464.24|467.64|463.64|470.12|466.12|467.64|463.64|551
1614580500000|2021-03-01 06:35:00|467.65|463.65|465.4|461.4|467.76|463.76|465.25|461.25|741
1614580800000|2021-03-01 06:40:00|465.38|461.38|464|460|466.06|462.06|463.91|459.91|731
1614581100000|2021-03-01 06:45:00|464.01|460.01|462.47|458.47|464.6|460.6|462.46|458.46|741
1614581400000|2021-03-01 06:50:00|462.46|458.46|463.58|459.58|464.28|460.28|462.46|458.46|727
1614581700000|2021-03-01 06:55:00|463.59|459.59|464.56|460.56|465.19|461.19|463.59|459.59|585
1614582000000|2021-03-01 07:00:00|464.59|460.59|466.98|462.98|467.53|463.53|464.49|460.49|661
1614582300000|2021-03-01 07:05:00|466.96|462.96|465.48|461.48|466.96|462.96|464.77|460.77|580
1614582600000|2021-03-01 07:10:00|465.51|461.51|466.79|462.79|466.85|462.85|465.09|461.09|691
1614582900000|2021-03-01 07:15:00|466.76|462.76|467.29|463.29|467.63|463.63|466.09|462.09|599
1614583200000|2021-03-01 07:20:00|467.27|463.27|466.98|462.98|467.37|463.37|466.55|462.55|497
1614583500000|2021-03-01 07:25:00|466.99|462.99|466.7|462.7|467.55|463.55|466.5|462.5|555
1614583800000|2021-03-01 07:30:00|466.63|462.63|464.73|460.73|467.1|463.1|464.34|460.34|629
1614584100000|2021-03-01 07:35:00|464.74|460.74|468.56|464.56|468.71|464.71|464.49|460.49|713
1614584400000|2021-03-01 07:40:00|468.54|464.54|468.03|464.03|468.63|464.63|467.55|463.55|592
1614584700000|2021-03-01 07:45:00|468.02|464.02|466.14|462.14|468.06|464.06|466.09|462.09|552
1614585000000|2021-03-01 07:50:00|466.15|462.15|468.22|464.22|468.42|464.42|466.15|462.15|558
1614585300000|2021-03-01 07:55:00|468.24|464.24|468.93|464.93|470.53|466.53|467.84|463.84|633
1614585600000|2021-03-01 08:00:00|468.97|464.97|469.57|465.57|470.75|466.75|468.75|464.75|564
1614585900000|2021-03-01 08:05:00|469.56|465.56|470.11|466.11|470.41|466.41|469.43|465.43|507
1614586200000|2021-03-01 08:10:00|470.09|466.09|470.39|466.39|470.86|466.86|469.94|465.94|483
1614586500000|2021-03-01 08:15:00|470.38|466.38|470.92|466.92|470.95|466.95|469.9|465.9|509
1614586800000|2021-03-01 08:20:00|470.93|466.93|473.05|469.05|473.27|469.27|470.92|466.92|508
1614587100000|2021-03-01 08:25:00|473.06|469.06|475.41|471.41|476.53|472.53|472.73|468.73|874
1614587400000|2021-03-01 08:30:00|475.4|471.4|475.66|471.66|475.75|471.75|474.61|470.61|697
1614587700000|2021-03-01 08:35:00|475.61|471.61|476.76|472.76|477.51|473.51|475.52|471.52|723
1614588000000|2021-03-01 08:40:00|476.77|472.77|477.02|473.02|477.84|473.84|476.68|472.68|615
1614588300000|2021-03-01 08:45:00|477.01|473.01|477.51|473.51|477.88|473.88|476.33|472.33|651
1614588600000|2021-03-01 08:50:00|477.38|473.38|479.26|475.26|479.67|475.67|477.33|473.33|798
1614588900000|2021-03-01 08:55:00|479.27|475.27|478.66|474.66|479.75|475.75|478.57|474.57|593
1614589200000|2021-03-01 09:00:00|478.67|474.67|478.54|474.54|480.73|476.73|478.54|474.54|649
1614589500000|2021-03-01 09:05:00|478.58|474.58|483.25|479.25|483.99|479.99|478.53|474.53|891
1614589800000|2021-03-01 09:10:00|483.24|479.24|482.85|478.85|484.16|480.16|482.36|478.36|773
1614590100000|2021-03-01 09:15:00|482.83|478.83|484.34|480.34|484.91|480.91|482.8|478.8|736
1614590400000|2021-03-01 09:20:00|484.36|480.36|481.77|477.77|484.36|480.36|480.98|476.98|671
1614590700000|2021-03-01 09:25:00|481.78|477.78|482.34|478.34|483.09|479.09|481.58|477.58|753
1614591000000|2021-03-01 09:30:00|482.33|478.33|482.29|478.29|482.66|478.66|481.28|477.28|660
1614591300000|2021-03-01 09:35:00|482.27|478.27|483.07|479.07|483.15|479.15|482.14|478.14|469
1614591600000|2021-03-01 09:40:00|483.11|479.11|485.16|481.16|485.71|481.71|483.05|479.05|604
1614591900000|2021-03-01 09:45:00|485.15|481.15|483.86|479.86|485.46|481.46|483.06|479.06|688
1614592200000|2021-03-01 09:50:00|483.89|479.89|485.43|481.43|485.74|481.74|483.19|479.19|670
1614592500000|2021-03-01 09:55:00|485.42|481.42|485.93|481.93|486.33|482.33|484.62|480.62|731
1614592800000|2021-03-01 10:00:00|485.95|481.95|483.33|479.33|486.65|482.65|483.06|479.06|601
1614593100000|2021-03-01 10:05:00|483.31|479.31|482|478|483.81|479.81|480.49|476.49|715
1614593400000|2021-03-01 10:10:00|481.99|477.99|487.19|483.19|487.52|483.52|481.87|477.87|710
1614593700000|2021-03-01 10:15:00|487.2|483.2|485.84|481.84|487.72|483.72|484.49|480.49|809
1614594000000|2021-03-01 10:20:00|485.83|481.83|484.45|480.45|485.9|481.9|483.77|479.77|738
1614594300000|2021-03-01 10:25:00|484.41|480.41|482.99|478.99|484.41|480.41|482.63|478.63|655
1614594600000|2021-03-01 10:30:00|483|479|482.71|478.71|484.48|480.48|482.3|478.3|659
1614594900000|2021-03-01 10:35:00|482.68|478.68|483.3|479.3|483.81|479.81|482.56|478.56|547
1614595200000|2021-03-01 10:40:00|483.29|479.29|486.37|482.37|486.58|482.58|483.2|479.2|661
1614595500000|2021-03-01 10:45:00|486.42|482.42|484.68|480.68|487.68|483.68|484.62|480.62|719
1614595800000|2021-03-01 10:50:00|484.67|480.67|486.18|482.18|486.46|482.46|484.13|480.13|832
1614596100000|2021-03-01 10:55:00|486.17|482.17|485.89|481.89|486.37|482.37|485.12|481.12|725
1614596400000|2021-03-01 11:00:00|485.88|481.88|484.62|480.62|487.02|483.02|484.58|480.58|673
1614596700000|2021-03-01 11:05:00|484.63|480.63|486.57|482.57|487.3|483.3|484.36|480.36|795
1614597000000|2021-03-01 11:10:00|486.58|482.58|487.38|483.38|487.94|483.94|486.45|482.45|833
1614597300000|2021-03-01 11:15:00|487.4|483.4|488.12|484.12|488.16|484.16|485.94|481.94|651
1614597600000|2021-03-01 11:20:00|488.02|484.02|487.03|483.03|488.75|484.75|487.03|483.03|594
1614597900000|2021-03-01 11:25:00|487|483|485.15|481.15|487.08|483.08|484.92|480.92|690
1614598200000|2021-03-01 11:30:00|485.09|481.09|483.91|479.91|485.13|481.13|483.38|479.38|643
1614598500000|2021-03-01 11:35:00|483.94|479.94|486.62|482.62|486.64|482.64|483.85|479.85|517
1614598800000|2021-03-01 11:40:00|486.65|482.65|485.72|481.72|486.72|482.72|485.05|481.05|649
1614599100000|2021-03-01 11:45:00|485.73|481.73|486.32|482.32|486.97|482.97|485.56|481.56|728
1614599400000|2021-03-01 11:50:00|486.29|482.29|485.25|481.25|486.72|482.72|484.95|480.95|710
1614599700000|2021-03-01 11:55:00|485.24|481.24|484.94|480.94|485.46|481.46|483.96|479.96|570
1614600000000|2021-03-01 12:00:00|484.92|480.92|486.82|482.82|487.41|483.41|484.56|480.56|703
1614600300000|2021-03-01 12:05:00|486.79|482.79|485.09|481.09|487.17|483.17|484.62|480.62|756
1614600600000|2021-03-01 12:10:00|485.15|481.15|485.37|481.37|485.99|481.99|484.45|480.45|660
1614600900000|2021-03-01 12:15:00|485.38|481.38|486.19|482.19|486.35|482.35|484.6|480.6|691
1614601200000|2021-03-01 12:20:00|486.22|482.22|483.69|479.69|486.47|482.47|483.65|479.65|740
1614601500000|2021-03-01 12:25:00|483.68|479.68|482.3|478.3|484.19|480.19|482.3|478.3|646
1614601800000|2021-03-01 12:30:00|482.29|478.29|486|482|486.05|482.05|482.28|478.28|724
1614602100000|2021-03-01 12:35:00|486.03|482.03|486.51|482.51|486.74|482.74|485.37|481.37|745
1614602400000|2021-03-01 12:40:00|486.52|482.52|487.72|483.72|487.79|483.79|485.73|481.73|575
1614602700000|2021-03-01 12:45:00|487.7|483.7|489.57|485.57|489.76|485.76|487.6|483.6|696
1614603000000|2021-03-01 12:50:00|489.55|485.55|489.52|485.52|490.49|486.49|488.82|484.82|679
1614603300000|2021-03-01 12:55:00|489.5|485.5|489.35|485.35|489.94|485.94|488.92|484.92|575
1614603600000|2021-03-01 13:00:00|489.34|485.34|490.88|486.88|491.27|487.27|489.32|485.32|757
1614603900000|2021-03-01 13:05:00|490.82|486.82|489.63|485.63|491.26|487.26|489.6|485.6|738
1614604200000|2021-03-01 13:10:00|489.64|485.64|490.3|486.3|490.54|486.54|489.15|485.15|644
1614604500000|2021-03-01 13:15:00|490.29|486.29|492.31|488.31|492.35|488.35|490.28|486.28|738
1614604800000|2021-03-01 13:20:00|492.32|488.32|491.95|487.95|494.11|490.11|491.9|487.9|682
1614605100000|2021-03-01 13:25:00|491.96|487.96|495.97|491.97|495.97|491.97|491.6|487.6|674
1614605400000|2021-03-01 13:30:00|496.02|492.02|491.99|487.99|496.05|492.05|491.53|487.53|708
1614605700000|2021-03-01 13:35:00|491.98|487.98|491.51|487.51|492.7|488.7|490.64|486.64|667
1614606000000|2021-03-01 13:40:00|491.5|487.5|494.19|490.19|494.45|490.45|491.38|487.38|565
1614606300000|2021-03-01 13:45:00|494.2|490.2|491.72|487.72|495.13|491.13|491.57|487.57|720
1614606600000|2021-03-01 13:50:00|491.7|487.7|490.99|486.99|492.18|488.18|490.62|486.62|681
1614606900000|2021-03-01 13:55:00|491.01|487.01|490.13|486.13|493.18|489.18|490.13|486.13|517
1614607200000|2021-03-01 14:00:00|490.12|486.12|489.73|485.73|490.24|486.24|487.12|483.12|505
1614607500000|2021-03-01 14:05:00|489.64|485.64|491.02|487.02|491.35|487.35|489.45|485.45|442
1614607800000|2021-03-01 14:10:00|491.01|487.01|490.13|486.13|491.32|487.32|490.01|486.01|635
1614608100000|2021-03-01 14:15:00|490.14|486.14|489.1|485.1|490.18|486.18|488.72|484.72|435
1614608400000|2021-03-01 14:20:00|489.12|485.12|489.34|485.34|489.96|485.96|488.86|484.86|441
1614608700000|2021-03-01 14:25:00|489.43|485.43|490.29|486.29|490.91|486.91|488.96|484.96|588
1614609000000|2021-03-01 14:30:00|490.32|486.32|492.68|488.68|493.4|489.4|490.32|486.32|402
1614609300000|2021-03-01 14:35:00|492.75|488.75|492.19|488.19|492.82|488.82|491.73|487.73|487
1614609600000|2021-03-01 14:40:00|492.2|488.2|492.43|488.43|492.74|488.74|491.42|487.42|317
1614609900000|2021-03-01 14:45:00|492.37|488.37|490.96|486.96|492.55|488.55|490.7|486.7|372
1614610200000|2021-03-01 14:50:00|490.98|486.98|491.09|487.09|491.39|487.39|490.19|486.19|498
1614610500000|2021-03-01 14:55:00|491.03|487.03|491.25|487.25|492.24|488.24|490.99|486.99|535
1614610800000|2021-03-01 15:00:00|491.23|487.23|493.71|489.71|494.31|490.31|491.14|487.14|523
1614611100000|2021-03-01 15:05:00|493.65|489.65|493.94|489.94|494.68|490.68|492.56|488.56|522
1614611400000|2021-03-01 15:10:00|494.01|490.01|494.67|490.67|494.7|490.7|493.98|489.98|436
1614611700000|2021-03-01 15:15:00|494.68|490.68|494.8|490.8|495.34|491.34|494.29|490.29|447
1614612000000|2021-03-01 15:20:00|494.81|490.81|495.73|491.73|495.78|491.78|494.15|490.15|502
1614612300000|2021-03-01 15:25:00|495.77|491.77|499.07|495.07|499.6|495.6|495.58|491.58|569
1614612600000|2021-03-01 15:30:00|498.92|494.92|498.03|494.03|499.98|495.98|497.68|493.68|582
1614612900000|2021-03-01 15:35:00|498.01|494.01|497.45|493.45|499.47|495.47|496.84|492.84|630
1614613200000|2021-03-01 15:40:00|497.43|493.43|499.5|495.5|499.75|495.75|497.43|493.43|534
1614613500000|2021-03-01 15:45:00|499.51|495.51|499.17|495.17|500.22|496.22|498.02|494.02|552
1614613800000|2021-03-01 15:50:00|499.18|495.18|498.71|494.71|499.54|495.54|498.57|494.57|449
1614614100000|2021-03-01 15:55:00|498.7|494.7|503.77|499.77|503.77|499.77|498.7|494.7|446
1614614400000|2021-03-01 16:00:00|503.73|499.73|503.81|499.81|508.97|504.97|500.4|496.4|767
1614614700000|2021-03-01 16:05:00|503.8|499.8|500.25|496.25|507.23|503.23|500.15|496.15|976
1614615000000|2021-03-01 16:10:00|500.3|496.3|498.11|494.11|500.3|496.3|497.85|493.85|828
1614615300000|2021-03-01 16:15:00|498.12|494.12|498.6|494.6|501.58|497.58|498.12|494.12|767
1614615600000|2021-03-01 16:20:00|498.68|494.68|501.23|497.23|502.17|498.17|498.48|494.48|834
1614615900000|2021-03-01 16:25:00|501.22|497.22|498.68|494.68|502.33|498.33|498.2|494.2|891
1614616200000|2021-03-01 16:30:00|498.72|494.72|494.4|490.4|499.4|495.4|493.94|489.94|836
1614616500000|2021-03-01 16:35:00|494.39|490.39|494.89|490.89|495.45|491.45|493.83|489.83|746
1614616800000|2021-03-01 16:40:00|494.9|490.9|494.6|490.6|495.41|491.41|494.07|490.07|642
1614617100000|2021-03-01 16:45:00|494.62|490.62|490.71|486.71|494.76|490.76|490.59|486.59|766
1614617400000|2021-03-01 16:50:00|490.72|486.72|493.63|489.63|493.67|489.67|490.61|486.61|801
1614617700000|2021-03-01 16:55:00|493.61|489.61|495.85|491.85|497.1|493.1|493.34|489.34|832
1614618000000|2021-03-01 17:00:00|495.86|491.86|494.84|490.84|497.27|493.27|494.73|490.73|836
1614618300000|2021-03-01 17:05:00|494.83|490.83|495.21|491.21|496.46|492.46|494.59|490.59|811
1614618600000|2021-03-01 17:10:00|495.22|491.22|494.44|490.44|496.15|492.15|494.3|490.3|762
1614618900000|2021-03-01 17:15:00|494.42|490.42|493.16|489.16|494.43|490.43|491.52|487.52|797
1614619200000|2021-03-01 17:20:00|493.18|489.18|492.73|488.73|493.92|489.92|492.52|488.52|578
1614619500000|2021-03-01 17:25:00|492.8|488.8|494.18|490.18|494.3|490.3|492.3|488.3|539
1614619800000|2021-03-01 17:30:00|494.17|490.17|494.57|490.57|495.12|491.12|493.36|489.36|639
1614620100000|2021-03-01 17:35:00|494.56|490.56|492.57|488.57|494.95|490.95|492.57|488.57|692
1614620400000|2021-03-01 17:40:00|492.66|488.66|491.93|487.93|493.72|489.72|491.73|487.73|646
1614620700000|2021-03-01 17:45:00|491.94|487.94|491.6|487.6|492.25|488.25|490.54|486.54|645
1614621000000|2021-03-01 17:50:00|491.66|487.66|490.57|486.57|491.94|487.94|490|486|631
1614621300000|2021-03-01 17:55:00|490.65|486.65|489.44|485.44|490.71|486.71|489.24|485.24|601
1614621600000|2021-03-01 18:00:00|489.41|485.41|491.65|487.65|491.71|487.71|489.4|485.4|589
1614621900000|2021-03-01 18:05:00|491.6|487.6|491|487|491.72|487.72|490.48|486.48|585
1614622200000|2021-03-01 18:10:00|490.99|486.99|490.33|486.33|490.99|486.99|489.5|485.5|623
1614622500000|2021-03-01 18:15:00|490.34|486.34|486.9|482.9|490.37|486.37|486.9|482.9|789
1614622800000|2021-03-01 18:20:00|486.82|482.82|487.01|483.01|488.15|484.15|486.64|482.64|692
1614623100000|2021-03-01 18:25:00|487.02|483.02|489.65|485.65|489.65|485.65|486.48|482.48|686
1614623400000|2021-03-01 18:30:00|489.7|485.7|489.68|485.68|490.18|486.18|488.37|484.37|769
1614623700000|2021-03-01 18:35:00|489.69|485.69|489.23|485.23|489.87|485.87|488.97|484.97|691
1614624000000|2021-03-01 18:40:00|489.22|485.22|489.36|485.36|490.04|486.04|489.14|485.14|621
1614624300000|2021-03-01 18:45:00|489.35|485.35|489.84|485.84|490.34|486.34|488.49|484.49|705
1614624600000|2021-03-01 18:50:00|489.89|485.89|490.46|486.46|490.56|486.56|489.57|485.57|510
1614624900000|2021-03-01 18:55:00|490.48|486.48|490.9|486.9|490.93|486.93|490.34|486.34|526
1614625200000|2021-03-01 19:00:00|490.87|486.87|490.66|486.66|490.91|486.91|489.46|485.46|557
1614625500000|2021-03-01 19:05:00|490.67|486.67|491.29|487.29|491.3|487.3|489.55|485.55|465
1614625800000|2021-03-01 19:10:00|491.3|487.3|491.88|487.88|492.68|488.68|491.03|487.03|594
1614626100000|2021-03-01 19:15:00|491.82|487.82|490.23|486.23|491.84|487.84|489.93|485.93|575
1614626400000|2021-03-01 19:20:00|490.18|486.18|489.89|485.89|490.88|486.88|489.58|485.58|581
1614626700000|2021-03-01 19:25:00|489.9|485.9|489.25|485.25|490.06|486.06|488.73|484.73|472
1614627000000|2021-03-01 19:30:00|489.26|485.26|490.46|486.46|490.76|486.76|489.22|485.22|686
1614627300000|2021-03-01 19:35:00|490.47|486.47|489.17|485.17|490.53|486.53|489.17|485.17|650
1614627600000|2021-03-01 19:40:00|489.16|485.16|486.61|482.61|489.16|485.16|486.42|482.42|713
1614627900000|2021-03-01 19:45:00|486.62|482.62|490.44|486.44|490.51|486.51|486.59|482.59|751
1614628200000|2021-03-01 19:50:00|490.43|486.43|491.12|487.12|491.6|487.6|490.39|486.39|731
1614628500000|2021-03-01 19:55:00|491.11|487.11|489.32|485.32|491.12|487.12|489.08|485.08|788
1614628800000|2021-03-01 20:00:00|489.3|485.3|491.38|487.38|491.65|487.65|488.94|484.94|785
1614629100000|2021-03-01 20:05:00|491.39|487.39|491.22|487.22|492.14|488.14|490.84|486.84|691
1614629400000|2021-03-01 20:10:00|490.98|486.98|491.4|487.4|492.03|488.03|489.94|485.94|835
1614629700000|2021-03-01 20:15:00|491.45|487.45|493.14|489.14|493.48|489.48|491.21|487.21|722
1614630000000|2021-03-01 20:20:00|493.15|489.15|492.29|488.29|493.17|489.17|492.02|488.02|608
1614630300000|2021-03-01 20:25:00|492.28|488.28|490.01|486.01|492.36|488.36|489.57|485.57|707
1614630600000|2021-03-01 20:30:00|489.93|485.93|488.09|484.09|489.93|485.93|488|484|826
1614630900000|2021-03-01 20:35:00|488.18|484.18|487.42|483.42|488.55|484.55|487.14|483.14|822
1614631200000|2021-03-01 20:40:00|487.46|483.46|488.32|484.32|488.46|484.46|487.21|483.21|569
1614631500000|2021-03-01 20:45:00|488.29|484.29|489.39|485.39|489.5|485.5|488.24|484.24|569
1614631800000|2021-03-01 20:50:00|489.34|485.34|489.46|485.46|489.56|485.56|488.84|484.84|657
1614632100000|2021-03-01 20:55:00|489.49|485.49|489.82|485.82|490.27|486.27|488.89|484.89|661
1614632400000|2021-03-01 21:00:00|489.83|485.83|490.37|486.37|490.64|486.64|488.85|484.85|675
1614632700000|2021-03-01 21:05:00|490.43|486.43|491.45|487.45|491.46|487.46|490.31|486.31|655
1614633000000|2021-03-01 21:10:00|491.47|487.47|491.17|487.17|491.53|487.53|490.72|486.72|522
1614633300000|2021-03-01 21:15:00|491.15|487.15|491.48|487.48|491.48|487.48|489.71|485.71|655
1614633600000|2021-03-01 21:20:00|491.45|487.45|491.55|487.55|491.56|487.56|491.06|487.06|454
1614633900000|2021-03-01 21:25:00|491.68|487.68|491.45|487.45|492.03|488.03|490.93|486.93|485
1614634200000|2021-03-01 21:30:00|491.44|487.44|492.23|488.23|492.23|488.23|491.35|487.35|520
1614634500000|2021-03-01 21:35:00|492.24|488.24|492.42|488.42|492.8|488.8|491.83|487.83|499
1614634800000|2021-03-01 21:40:00|492.4|488.4|492.76|488.76|492.8|488.8|492.1|488.1|238
1614635100000|2021-03-01 21:45:00|492.75|488.75|494.11|490.11|494.11|490.11|492.4|488.4|497
1614635400000|2021-03-01 21:50:00|494.14|490.14|494.88|490.88|494.88|490.88|493.44|489.44|591
1614635700000|2021-03-01 21:55:00|494.86|490.86|495.04|491.04|495.04|491.04|494.55|490.55|333
1614636000000|2021-03-01 22:00:00|495.03|491.03|495.08|491.08|495.16|491.16|494.45|490.45|461
1614636300000|2021-03-01 22:05:00|495.1|491.1|494.4|490.4|495.15|491.15|494.23|490.23|556
1614636600000|2021-03-01 22:10:00|494.39|490.39|494.38|490.38|494.58|490.58|494.31|490.31|322
1614636900000|2021-03-01 22:15:00|494.39|490.39|494.99|490.99|495.12|491.12|494.33|490.33|356
1614637200000|2021-03-01 22:20:00|494.98|490.98|495.49|491.49|495.5|491.5|494.97|490.97|344
1614637500000|2021-03-01 22:25:00|495.5|491.5|495.54|491.54|495.54|491.54|495.29|491.29|238
1614637800000|2021-03-01 22:30:00|495.53|491.53|496.97|492.97|497.26|493.26|495.51|491.51|399
1614638100000|2021-03-01 22:35:00|496.94|492.94|497.82|493.82|497.83|493.83|496.84|492.84|345
1614638400000|2021-03-01 22:40:00|497.81|493.81|498.23|494.23|499.09|495.09|497.65|493.65|438
1614638700000|2021-03-01 22:45:00|498.24|494.24|498.27|494.27|498.48|494.48|497.91|493.91|600
1614639000000|2021-03-01 22:50:00|498.28|494.28|497.85|493.85|498.56|494.56|497.72|493.72|408
1614639300000|2021-03-01 22:55:00|497.86|493.86|498.67|494.67|498.7|494.7|497.85|493.85|444
1614639600000|2021-03-01 23:00:00|498.69|494.69|498.82|494.82|498.94|494.94|497.92|493.92|596
1614639900000|2021-03-01 23:05:00|498.81|494.81|499.08|495.08|499.36|495.36|498.81|494.81|352
1614640200000|2021-03-01 23:10:00|499.09|495.09|499.43|495.43|499.7|495.7|499.08|495.08|654
1614640500000|2021-03-01 23:15:00|499.39|495.39|500.11|496.11|500.31|496.31|499.29|495.29|683
1614640800000|2021-03-01 23:20:00|500.21|496.21|501.69|497.69|501.69|497.69|500.08|496.08|591
1614641100000|2021-03-01 23:25:00|501.65|497.65|500.7|496.7|501.84|497.84|500.38|496.38|561
1614641400000|2021-03-01 23:30:00|500.67|496.67|499.74|495.74|500.89|496.89|499.24|495.24|687
1614641700000|2021-03-01 23:35:00|499.71|495.71|500.25|496.25|500.55|496.55|499.47|495.47|532
1614642000000|2021-03-01 23:40:00|500.26|496.26|501.51|497.51|501.86|497.86|499.96|495.96|610
1614642300000|2021-03-01 23:45:00|501.52|497.52|503.15|499.15|503.68|499.68|501.51|497.51|687
1614642600000|2021-03-01 23:50:00|503.16|499.16|502.67|498.67|504.51|500.51|502.64|498.64|677
1614642900000|2021-03-01 23:55:00|502.68|498.68|503.79|499.79|503.86|499.86|502.55|498.55|614
1614643200000|2021-03-02 00:00:00|503.82|499.82|506.06|502.06|506.07|502.07|503.34|499.34|724
1614643500000|2021-03-02 00:05:00|506.07|502.07|507.45|503.45|508.02|504.02|505.84|501.84|762
1614643800000|2021-03-02 00:10:00|507.48|503.48|509.62|505.62|509.64|505.64|506.87|502.87|649
1614644100000|2021-03-02 00:15:00|509.63|505.63|509.4|505.4|510.35|506.35|508.45|504.45|768
1614644400000|2021-03-02 00:20:00|509.41|505.41|511.47|507.47|511.54|507.54|508.53|504.53|821
1614644700000|2021-03-02 00:25:00|511.43|507.43|512.13|508.13|512.14|508.14|510.69|506.69|630
1614645000000|2021-03-02 00:30:00|512.12|508.12|507.88|503.88|512.12|508.12|507.76|503.76|799
1614645300000|2021-03-02 00:35:00|507.89|503.89|507.38|503.38|508.01|504.01|506.56|502.56|643
1614645600000|2021-03-02 00:40:00|507.39|503.39|506.8|502.8|508.93|504.93|505.36|501.36|756
1614645900000|2021-03-02 00:45:00|506.79|502.79|503.87|499.87|507.36|503.36|503.03|499.03|740
1614646200000|2021-03-02 00:50:00|503.88|499.88|505.58|501.58|505.89|501.89|502.5|498.5|871
1614646500000|2021-03-02 00:55:00|505.61|501.61|504.31|500.31|507.07|503.07|504.11|500.11|806
1614646800000|2021-03-02 01:00:00|504.3|500.3|500.32|496.32|504.34|500.34|500.31|496.31|514
1614647100000|2021-03-02 01:05:00|500.31|496.31|501.39|497.39|501.51|497.51|499.59|495.59|555
1614647400000|2021-03-02 01:10:00|501.4|497.4|500.04|496.04|501.4|497.4|499.92|495.92|514
1614647700000|2021-03-02 01:15:00|500.01|496.01|498.28|494.28|500.01|496.01|496.7|492.7|626
1614648000000|2021-03-02 01:20:00|498.26|494.26|501.35|497.35|501.35|497.35|498.08|494.08|670
1614648300000|2021-03-02 01:25:00|501.34|497.34|498.91|494.91|501.79|497.79|498.91|494.91|578
1614648600000|2021-03-02 01:30:00|498.9|494.9|501.47|497.47|501.54|497.54|497.7|493.7|561
1614648900000|2021-03-02 01:35:00|501.46|497.46|500.49|496.49|501.86|497.86|498.87|494.87|668
1614649200000|2021-03-02 01:40:00|500.42|496.42|502.2|498.2|502.21|498.21|500.42|496.42|409
1614649500000|2021-03-02 01:45:00|502.23|498.23|503.97|499.97|503.98|499.98|502.18|498.18|373
1614649800000|2021-03-02 01:50:00|503.95|499.95|505.38|501.38|505.48|501.48|503.61|499.61|378
1614650100000|2021-03-02 01:55:00|505.37|501.37|505.55|501.55|505.55|501.55|505.12|501.12|380
1614650400000|2021-03-02 02:00:00|505.52|501.52|503.27|499.27|509.43|505.43|501.7|497.7|883
1614650700000|2021-03-02 02:05:00|503.26|499.26|507.16|503.16|508.63|504.63|501.83|497.83|895
1614651000000|2021-03-02 02:10:00|507.18|503.18|507.84|503.84|508.44|504.44|506.24|502.24|845
1614651300000|2021-03-02 02:15:00|507.83|503.83|507.16|503.16|508.11|504.11|504.92|500.92|898
1614651600000|2021-03-02 02:20:00|507.15|503.15|505.36|501.36|507.38|503.38|503.74|499.74|790
1614651900000|2021-03-02 02:25:00|505.51|501.51|506.51|502.51|507.23|503.23|505.33|501.33|812
1614652200000|2021-03-02 02:30:00|506.52|502.52|510.2|506.2|510.68|506.68|506.52|502.52|712
1614652500000|2021-03-02 02:35:00|510.18|506.18|508.8|504.8|510.35|506.35|508.79|504.79|733
1614652800000|2021-03-02 02:40:00|508.84|504.84|508.9|504.9|509.74|505.74|508.66|504.66|676
1614653100000|2021-03-02 02:45:00|508.89|504.89|509.55|505.55|509.65|505.65|507.76|503.76|660
1614653400000|2021-03-02 02:50:00|509.54|505.54|508.21|504.21|509.73|505.73|508.15|504.15|717
1614653700000|2021-03-02 02:55:00|508.19|504.19|505.07|501.07|508.2|504.2|504.38|500.38|733
1614654000000|2021-03-02 03:00:00|505.08|501.08|503.47|499.47|505.08|501.08|502.85|498.85|814
1614654300000|2021-03-02 03:05:00|503.44|499.44|506.72|502.72|506.74|502.74|503.44|499.44|771
1614654600000|2021-03-02 03:10:00|506.74|502.74|507.31|503.31|507.96|503.96|506.13|502.13|726
1614654900000|2021-03-02 03:15:00|507.33|503.33|503.74|499.74|507.33|503.33|503.67|499.67|843
1614655200000|2021-03-02 03:20:00|503.75|499.75|502.9|498.9|504.38|500.38|502.88|498.88|667
1614655500000|2021-03-02 03:25:00|502.79|498.79|501.34|497.34|503.57|499.57|501.3|497.3|729
1614655800000|2021-03-02 03:30:00|501.35|497.35|502.51|498.51|502.51|498.51|500.71|496.71|782
1614656100000|2021-03-02 03:35:00|502.5|498.5|502.55|498.55|503.23|499.23|502.08|498.08|753
1614656400000|2021-03-02 03:40:00|502.54|498.54|501.1|497.1|502.82|498.82|500.89|496.89|728
1614656700000|2021-03-02 03:45:00|501.06|497.06|502.28|498.28|502.33|498.33|500.18|496.18|768
1614657000000|2021-03-02 03:50:00|502.29|498.29|503.05|499.05|503.22|499.22|502.13|498.13|542
1614657300000|2021-03-02 03:55:00|503.06|499.06|502.41|498.41|503.14|499.14|502.32|498.32|700
1614657600000|2021-03-02 04:00:00|502.42|498.42|505.28|501.28|505.44|501.44|501.58|497.58|782
1614657900000|2021-03-02 04:05:00|505.25|501.25|503.23|499.23|505.25|501.25|503.14|499.14|735
1614658200000|2021-03-02 04:10:00|503.22|499.22|502.51|498.51|503.85|499.85|502.06|498.06|783
1614658500000|2021-03-02 04:15:00|502.48|498.48|500.29|496.29|502.48|498.48|499.99|495.99|789
1614658800000|2021-03-02 04:20:00|500.3|496.3|500.75|496.75|502.25|498.25|500.3|496.3|719
1614659100000|2021-03-02 04:25:00|500.7|496.7|499.59|495.59|500.7|496.7|499.43|495.43|643
1614659400000|2021-03-02 04:30:00|499.6|495.6|501.83|497.83|501.85|497.85|499.43|495.43|663
1614659700000|2021-03-02 04:35:00|501.84|497.84|504.13|500.13|504.17|500.17|501.54|497.54|685
1614660000000|2021-03-02 04:40:00|504.12|500.12|503.66|499.66|504.14|500.14|503.29|499.29|653
1614660300000|2021-03-02 04:45:00|503.64|499.64|503.71|499.71|503.99|499.99|503.31|499.31|684
1614660600000|2021-03-02 04:50:00|503.7|499.7|504.25|500.25|504.26|500.26|503.51|499.51|524
1614660900000|2021-03-02 04:55:00|504.24|500.24|505.69|501.69|505.69|501.69|504.05|500.05|578
1614661200000|2021-03-02 05:00:00|505.7|501.7|505.12|501.12|505.81|501.81|504.39|500.39|499
1614661500000|2021-03-02 05:05:00|505.13|501.13|505.4|501.4|505.65|501.65|504.21|500.21|649
1614661800000|2021-03-02 05:10:00|505.38|501.38|507.43|503.43|507.53|503.53|505.24|501.24|465
1614662100000|2021-03-02 05:15:00|507.4|503.4|505.91|501.91|507.43|503.43|505.06|501.06|581
1614662400000|2021-03-02 05:20:00|505.89|501.89|502.73|498.73|505.99|501.99|502.72|498.72|701
1614662700000|2021-03-02 05:25:00|502.75|498.75|502.05|498.05|503.21|499.21|501.64|497.64|616
1614663000000|2021-03-02 05:30:00|502.06|498.06|503.31|499.31|503.35|499.35|501.6|497.6|662
1614663300000|2021-03-02 05:35:00|503.29|499.29|502.98|498.98|504.42|500.42|502.33|498.33|572
1614663600000|2021-03-02 05:40:00|502.99|498.99|503.87|499.87|503.97|499.97|502.98|498.98|429
1614663900000|2021-03-02 05:45:00|503.9|499.9|502.56|498.56|503.94|499.94|502.52|498.52|532
1614664200000|2021-03-02 05:50:00|502.57|498.57|501.11|497.11|502.86|498.86|501.05|497.05|630
1614664500000|2021-03-02 05:55:00|501.12|497.12|500.66|496.66|501.42|497.42|500.58|496.58|570
1614664800000|2021-03-02 06:00:00|500.71|496.71|499.05|495.05|500.91|496.91|499.04|495.04|711
1614665100000|2021-03-02 06:05:00|499.06|495.06|497.69|493.69|499.28|495.28|497.43|493.43|787
1614665400000|2021-03-02 06:10:00|497.7|493.7|498.92|494.92|499.04|495.04|497.54|493.54|679
1614665700000|2021-03-02 06:15:00|498.91|494.91|497.42|493.42|499.14|495.14|497|493|693
1614666000000|2021-03-02 06:20:00|497.41|493.41|499.42|495.42|499.59|495.59|497.2|493.2|541
1614666300000|2021-03-02 06:25:00|499.47|495.47|500.34|496.34|500.63|496.63|499.16|495.16|553
1614666600000|2021-03-02 06:30:00|500.33|496.33|499.78|495.78|501.33|497.33|499.69|495.69|551
1614666900000|2021-03-02 06:35:00|499.81|495.81|500.02|496.02|500.27|496.27|498.25|494.25|591
1614667200000|2021-03-02 06:40:00|500.01|496.01|502.07|498.07|502.2|498.2|499.72|495.72|721
1614667500000|2021-03-02 06:45:00|502.04|498.04|502.13|498.13|502.17|498.17|501.41|497.41|531
1614667800000|2021-03-02 06:50:00|502.12|498.12|499.48|495.48|502.13|498.13|499.27|495.27|489
1614668100000|2021-03-02 06:55:00|499.47|495.47|500.17|496.17|500.83|496.83|499.27|495.27|671
1614668400000|2021-03-02 07:00:00|500.15|496.15|500.14|496.14|500.34|496.34|499.05|495.05|624
1614668700000|2021-03-02 07:05:00|500.17|496.17|498.81|494.81|500.33|496.33|498.71|494.71|568
1614669000000|2021-03-02 07:10:00|498.83|494.83|497.89|493.89|500.61|496.61|497.84|493.84|752
1614669300000|2021-03-02 07:15:00|497.78|493.78|500.11|496.11|500.56|496.56|497.59|493.59|797
1614669600000|2021-03-02 07:20:00|500.08|496.08|501.56|497.56|502|498|498.78|494.78|771
1614669900000|2021-03-02 07:25:00|501.55|497.55|501.32|497.32|501.66|497.66|501.1|497.1|504
1614670200000|2021-03-02 07:30:00|501.34|497.34|502.13|498.13|502.15|498.15|500.69|496.69|558
1614670500000|2021-03-02 07:35:00|502.11|498.11|502.27|498.27|502.31|498.31|501.87|497.87|416
1614670800000|2021-03-02 07:40:00|502.18|498.18|502.13|498.13|502.6|498.6|501.92|497.92|468
1614671100000|2021-03-02 07:45:00|502.12|498.12|500.33|496.33|502.14|498.14|499.98|495.98|686
1614671400000|2021-03-02 07:50:00|500.32|496.32|499.91|495.91|500.83|496.83|499.29|495.29|533
1614671700000|2021-03-02 07:55:00|499.9|495.9|500.21|496.21|501.69|497.69|499.73|495.73|609
1614672000000|2021-03-02 08:00:00|500.2|496.2|502.68|498.68|502.71|498.71|500.04|496.04|652
1614672300000|2021-03-02 08:05:00|502.67|498.67|503.13|499.13|503.77|499.77|501.89|497.89|518
1614672600000|2021-03-02 08:10:00|503.11|499.11|508.62|504.62|508.62|504.62|502.89|498.89|623
1614672900000|2021-03-02 08:15:00|508.68|504.68|514.38|510.38|515.49|511.49|508.67|504.67|913
1614673200000|2021-03-02 08:20:00|514.36|510.36|521.81|517.81|521.96|517.96|514.29|510.29|859
1614673500000|2021-03-02 08:25:00|521.79|517.79|525.7|521.7|525.73|521.73|520.81|516.81|912
1614673800000|2021-03-02 08:30:00|525.59|521.59|522.42|518.42|525.82|521.82|522.13|518.13|911
1614674100000|2021-03-02 08:35:00|522.4|518.4|525.03|521.03|525.06|521.06|519.78|515.78|731
1614674400000|2021-03-02 08:40:00|525.01|521.01|524.87|520.87|527.33|523.33|522.87|518.87|890
1614674700000|2021-03-02 08:45:00|524.86|520.86|526.98|522.98|527.27|523.27|524.86|520.86|799
1614675000000|2021-03-02 08:50:00|526.99|522.99|526.92|522.92|527.43|523.43|524.79|520.79|771
1614675300000|2021-03-02 08:55:00|526.91|522.91|533.51|529.51|534.43|530.43|526.8|522.8|962
1614675600000|2021-03-02 09:00:00|533.52|529.52|539.73|535.73|539.73|535.73|532.11|528.11|949
1614675900000|2021-03-02 09:05:00|539.74|535.74|549.43|545.43|549.52|545.52|539.13|535.13|947
1614676200000|2021-03-02 09:10:00|549.3|545.3|544.56|540.56|551.54|547.54|543.96|539.96|1012
1614676500000|2021-03-02 09:15:00|544.98|540.98|540.62|536.62|546.1|542.1|540.35|536.35|961
1614676800000|2021-03-02 09:20:00|540.61|536.61|542.69|538.69|546.6|542.6|540.55|536.55|806
1614677100000|2021-03-02 09:25:00|542.74|538.74|539.34|535.34|544.08|540.08|539.21|535.21|850
1614677400000|2021-03-02 09:30:00|539.43|535.43|540.29|536.29|544.28|540.28|538.61|534.61|904
1614677700000|2021-03-02 09:35:00|540.22|536.22|539.95|535.95|542.3|538.3|538.84|534.84|818
1614678000000|2021-03-02 09:40:00|540.03|536.03|538.56|534.56|541.58|537.58|538.46|534.46|704
1614678300000|2021-03-02 09:45:00|538.57|534.57|535.13|531.13|539.22|535.22|534.56|530.56|642
1614678600000|2021-03-02 09:50:00|534.99|530.99|534.94|530.94|535.89|531.89|534.32|530.32|633
1614678900000|2021-03-02 09:55:00|534.96|530.96|536.8|532.8|537.13|533.13|534.24|530.24|683
1614679200000|2021-03-02 10:00:00|536.79|532.79|538.2|534.2|540.57|536.57|536.67|532.67|840
1614679500000|2021-03-02 10:05:00|538.19|534.19|537.56|533.56|538.74|534.74|535.79|531.79|771
1614679800000|2021-03-02 10:10:00|537.58|533.58|535.87|531.87|538.4|534.4|535.13|531.13|727
1614680100000|2021-03-02 10:15:00|535.89|531.89|533.93|529.93|535.91|531.91|533.77|529.77|578
1614680400000|2021-03-02 10:20:00|533.96|529.96|536.54|532.54|536.59|532.59|532.43|528.43|595
1614680700000|2021-03-02 10:25:00|536.53|532.53|537.27|533.27|537.86|533.86|536.5|532.5|605
1614681000000|2021-03-02 10:30:00|537.28|533.28|539.04|535.04|540.3|536.3|537.12|533.12|686
1614681300000|2021-03-02 10:35:00|539.01|535.01|540.09|536.09|540.28|536.28|538.62|534.62|685
1614681600000|2021-03-02 10:40:00|540.06|536.06|538.11|534.11|540.52|536.52|538.11|534.11|684
1614681900000|2021-03-02 10:45:00|538.1|534.1|535.86|531.86|538.75|534.75|535.53|531.53|655
1614682200000|2021-03-02 10:50:00|535.85|531.85|534.18|530.18|535.85|531.85|533.64|529.64|761
1614682500000|2021-03-02 10:55:00|534.15|530.15|531.09|527.09|534.18|530.18|529.05|525.05|892
1614682800000|2021-03-02 11:00:00|531.08|527.08|531.82|527.82|532.67|528.67|529.27|525.27|835
1614683100000|2021-03-02 11:05:00|531.83|527.83|531.94|527.94|533.4|529.4|531.31|527.31|636
1614683400000|2021-03-02 11:10:00|531.95|527.95|532.74|528.74|533.38|529.38|530.86|526.86|713
1614683700000|2021-03-02 11:15:00|532.77|528.77|533.48|529.48|533.87|529.87|532.1|528.1|565
1614684000000|2021-03-02 11:20:00|533.51|529.51|532.29|528.29|533.66|529.66|531.61|527.61|702
1614684300000|2021-03-02 11:25:00|532.27|528.27|532.65|528.65|532.8|528.8|529.43|525.43|735
1614684600000|2021-03-02 11:30:00|532.59|528.59|533.4|529.4|534.31|530.31|532.58|528.58|696
1614684900000|2021-03-02 11:35:00|533.43|529.43|534.08|530.08|534.88|530.88|533.33|529.33|640
1614685200000|2021-03-02 11:40:00|534.09|530.09|534.84|530.84|534.9|530.9|533.63|529.63|582
1614685500000|2021-03-02 11:45:00|534.85|530.85|534.86|530.86|534.96|530.96|533.46|529.46|598
1614685800000|2021-03-02 11:50:00|534.7|530.7|542.11|538.11|542.5|538.5|534.62|530.62|754
1614686100000|2021-03-02 11:55:00|542.25|538.25|541.75|537.75|545.38|541.38|540.6|536.6|857
1614686400000|2021-03-02 12:00:00|541.9|537.9|548.76|544.76|548.76|544.76|539.09|535.09|845
1614686700000|2021-03-02 12:05:00|548.7|544.7|542.25|538.25|548.79|544.79|542.19|538.19|934
1614687000000|2021-03-02 12:10:00|542.23|538.23|540.65|536.65|542.4|538.4|538.83|534.83|896
1614687300000|2021-03-02 12:15:00|540.71|536.71|537.66|533.66|541.66|537.66|537.23|533.23|872
1614687600000|2021-03-02 12:20:00|537.71|533.71|537.13|533.13|538.2|534.2|536.63|532.63|722
1614687900000|2021-03-02 12:25:00|537.14|533.14|535.86|531.86|538.44|534.44|535.84|531.84|694
1614688200000|2021-03-02 12:30:00|535.89|531.89|537.2|533.2|537.23|533.23|535.53|531.53|732
1614688500000|2021-03-02 12:35:00|537.19|533.19|537.2|533.2|538.29|534.29|536.48|532.48|593
1614688800000|2021-03-02 12:40:00|537.23|533.23|536.91|532.91|538.01|534.01|536.16|532.16|616
1614689100000|2021-03-02 12:45:00|536.88|532.88|539.11|535.11|539.29|535.29|535.89|531.89|761
1614689400000|2021-03-02 12:50:00|539.04|535.04|538.7|534.7|539.06|535.06|537.95|533.95|706
1614689700000|2021-03-02 12:55:00|538.71|534.71|540.73|536.73|541.01|537.01|538.52|534.52|659
1614690000000|2021-03-02 13:00:00|540.74|536.74|546.75|542.75|548.05|544.05|540.41|536.41|877
1614690300000|2021-03-02 13:05:00|546.82|542.82|542.52|538.52|546.87|542.87|541.98|537.98|816
1614690600000|2021-03-02 13:10:00|542.51|538.51|540.94|536.94|542.68|538.68|540.8|536.8|679
1614690900000|2021-03-02 13:15:00|540.95|536.95|541.54|537.54|541.84|537.84|540.94|536.94|638
1614691200000|2021-03-02 13:20:00|541.55|537.55|541.66|537.66|542.22|538.22|540.45|536.45|611
1614691500000|2021-03-02 13:25:00|541.67|537.67|541.36|537.36|541.7|537.7|539.99|535.99|726
1614691800000|2021-03-02 13:30:00|541.35|537.35|540|536|541.35|537.35|539.78|535.78|650
1614692100000|2021-03-02 13:35:00|539.99|535.99|538.66|534.66|540.39|536.39|538.39|534.39|630
1614692400000|2021-03-02 13:40:00|538.68|534.68|536.45|532.45|538.68|534.68|535.51|531.51|700
1614692700000|2021-03-02 13:45:00|536.44|532.44|536.32|532.32|536.65|532.65|534.14|530.14|775
1614693000000|2021-03-02 13:50:00|536.33|532.33|536.74|532.74|536.8|532.8|536.25|532.25|555
1614693300000|2021-03-02 13:55:00|536.73|532.73|536.72|532.72|536.84|532.84|535.97|531.97|573
1614693600000|2021-03-02 14:00:00|536.7|532.7|536.29|532.29|536.85|532.85|536.03|532.03|637
1614693900000|2021-03-02 14:05:00|536.27|532.27|537.9|533.9|537.92|533.92|536.27|532.27|578
1614694200000|2021-03-02 14:10:00|537.98|533.98|537.54|533.54|537.99|533.99|537.52|533.52|610
1614694500000|2021-03-02 14:15:00|537.55|533.55|536.4|532.4|537.91|533.91|536.4|532.4|641
1614694800000|2021-03-02 14:20:00|536.42|532.42|537.21|533.21|537.92|533.92|536.42|532.42|616
1614695100000|2021-03-02 14:25:00|537.19|533.19|537.57|533.57|538.04|534.04|537.14|533.14|574
1614695400000|2021-03-02 14:30:00|537.55|533.55|538.99|534.99|539.5|535.5|537.4|533.4|472
1614695700000|2021-03-02 14:35:00|539.01|535.01|537.45|533.45|539.41|535.41|537.45|533.45|516
1614696000000|2021-03-02 14:40:00|537.37|533.37|536.57|532.57|537.66|533.66|535.84|531.84|513
1614696300000|2021-03-02 14:45:00|536.58|532.58|532.13|528.13|538.09|534.09|532.13|528.13|573
1614696600000|2021-03-02 14:50:00|532.03|528.03|528.25|524.25|532.33|528.33|527.23|523.23|750
1614696900000|2021-03-02 14:55:00|528.23|524.23|530.7|526.7|531.3|527.3|528.16|524.16|755
1614697200000|2021-03-02 15:00:00|530.69|526.69|533.07|529.07|533.9|529.9|530.39|526.39|743
1614697500000|2021-03-02 15:05:00|533.13|529.13|533.17|529.17|533.67|529.67|531.28|527.28|609
1614697800000|2021-03-02 15:10:00|533.15|529.15|528.64|524.64|533.47|529.47|527.64|523.64|784
1614698100000|2021-03-02 15:15:00|528.63|524.63|528.26|524.26|530.88|526.88|528.16|524.16|883
1614698400000|2021-03-02 15:20:00|528.25|524.25|527.5|523.5|529.42|525.42|527.16|523.16|870
1614698700000|2021-03-02 15:25:00|527.52|523.52|528.41|524.41|528.91|524.91|526.79|522.79|737
1614699000000|2021-03-02 15:30:00|528.42|524.42|532.45|528.45|532.67|528.67|527.42|523.42|778
1614699300000|2021-03-02 15:35:00|532.6|528.6|528.97|524.97|533.51|529.51|528.97|524.97|812
1614699600000|2021-03-02 15:40:00|528.93|524.93|532.96|528.96|533.27|529.27|528.92|524.92|796
1614699900000|2021-03-02 15:45:00|532.86|528.86|537.33|533.33|537.73|533.73|532.27|528.27|864
1614700200000|2021-03-02 15:50:00|537.42|533.42|536.89|532.89|538.13|534.13|534.55|530.55|817
1614700500000|2021-03-02 15:55:00|536.9|532.9|538.73|534.73|538.96|534.96|536.75|532.75|742
1614700800000|2021-03-02 16:00:00|538.87|534.87|537.33|533.33|539.09|535.09|533.44|529.44|888
1614701100000|2021-03-02 16:05:00|537.23|533.23|534.75|530.75|537.95|533.95|534.46|530.46|782
1614701400000|2021-03-02 16:10:00|534.77|530.77|533.82|529.82|534.88|530.88|533.3|529.3|705
1614701700000|2021-03-02 16:15:00|533.83|529.83|534.68|530.68|535.05|531.05|532.87|528.87|765
1614702000000|2021-03-02 16:20:00|534.66|530.66|534.3|530.3|535.47|531.47|533.98|529.98|684
1614702300000|2021-03-02 16:25:00|534.47|530.47|535.36|531.36|535.5|531.5|533.79|529.79|624
1614702600000|2021-03-02 16:30:00|535.39|531.39|533.82|529.82|535.52|531.52|533.46|529.46|598
1614702900000|2021-03-02 16:35:00|533.81|529.81|525.19|521.19|533.82|529.82|524.61|520.61|944
1614703200000|2021-03-02 16:40:00|524.8|520.8|519.19|515.19|525.66|521.66|518.33|514.33|894
1614703500000|2021-03-02 16:45:00|519.15|515.15|523.74|519.74|524.37|520.37|518.45|514.45|968
1614703800000|2021-03-02 16:50:00|523.75|519.75|519.58|515.58|523.78|519.78|519.4|515.4|917
1614704100000|2021-03-02 16:55:00|519.63|515.63|518.54|514.54|519.85|515.85|512.39|508.39|938
1614704400000|2021-03-02 17:00:00|518.45|514.45|519.05|515.05|519.23|515.23|513.54|509.54|954
1614704700000|2021-03-02 17:05:00|519.31|515.31|516.31|512.31|521.14|517.14|514.99|510.99|951
1614705000000|2021-03-02 17:10:00|516.23|512.23|516.72|512.72|517.55|513.55|513.2|509.2|1009
1614705300000|2021-03-02 17:15:00|516.8|512.8|519.66|515.66|520.25|516.25|516.29|512.29|933
1614705600000|2021-03-02 17:20:00|519.65|515.65|519.11|515.11|520.86|516.86|517.61|513.61|898
1614705900000|2021-03-02 17:25:00|518.98|514.98|521.9|517.9|522.06|518.06|518.85|514.85|916
1614706200000|2021-03-02 17:30:00|521.91|517.91|520.05|516.05|522.25|518.25|518.69|514.69|756
1614706500000|2021-03-02 17:35:00|520.04|516.04|519.1|515.1|521.55|517.55|519.06|515.06|775
1614706800000|2021-03-02 17:40:00|519.09|515.09|520.77|516.77|521.91|517.91|518.5|514.5|803
1614707100000|2021-03-02 17:45:00|520.72|516.72|518.96|514.96|521.28|517.28|518.92|514.92|759
1614707400000|2021-03-02 17:50:00|518.94|514.94|522.09|518.09|522.32|518.32|517.95|513.95|878
1614707700000|2021-03-02 17:55:00|522.1|518.1|522.36|518.36|522.94|518.94|520.88|516.88|800
1614708000000|2021-03-02 18:00:00|522.41|518.41|521.16|517.16|522.73|518.73|521.13|517.13|766
1614708300000|2021-03-02 18:05:00|521.17|517.17|521.96|517.96|522.44|518.44|521.17|517.17|618
1614708600000|2021-03-02 18:10:00|521.94|517.94|524.77|520.77|524.82|520.82|521.6|517.6|782
1614708900000|2021-03-02 18:15:00|524.68|520.68|521.29|517.29|524.81|520.81|520.54|516.54|752
1614709200000|2021-03-02 18:20:00|521.3|517.3|524.3|520.3|525.21|521.21|521.25|517.25|804
1614709500000|2021-03-02 18:25:00|524.28|520.28|525.76|521.76|526.84|522.84|524.28|520.28|832
1614709800000|2021-03-02 18:30:00|525.82|521.82|524.91|520.91|526.84|522.84|524.27|520.27|696
1614710100000|2021-03-02 18:35:00|524.94|520.94|522.55|518.55|524.94|520.94|522.05|518.05|769
1614710400000|2021-03-02 18:40:00|522.56|518.56|520.93|516.93|522.57|518.57|519.67|515.67|858
1614710700000|2021-03-02 18:45:00|520.88|516.88|520.99|516.99|522.32|518.32|519.86|515.86|812
1614711000000|2021-03-02 18:50:00|521.05|517.05|519.97|515.97|521.99|517.99|519.6|515.6|671
1614711300000|2021-03-02 18:55:00|519.98|515.98|519.24|515.24|520.3|516.3|517.43|513.43|733
1614711600000|2021-03-02 19:00:00|519.23|515.23|518.47|514.47|520.17|516.17|518.47|514.47|628
1614711900000|2021-03-02 19:05:00|518.44|514.44|513.33|509.33|518.47|514.47|513.07|509.07|794
1614712200000|2021-03-02 19:10:00|513.35|509.35|513.13|509.13|515.62|511.62|512.97|508.97|957
1614712500000|2021-03-02 19:15:00|513.14|509.14|514.07|510.07|515.21|511.21|510.19|506.19|931
1614712800000|2021-03-02 19:20:00|514.09|510.09|513.59|509.59|514.46|510.46|512.55|508.55|846
1614713100000|2021-03-02 19:25:00|513.6|509.6|514.74|510.74|514.78|510.78|513.37|509.37|738
1614713400000|2021-03-02 19:30:00|514.78|510.78|516.94|512.94|517.08|513.08|513.52|509.52|824
1614713700000|2021-03-02 19:35:00|516.99|512.99|515.32|511.32|517.01|513.01|515.21|511.21|735
1614714000000|2021-03-02 19:40:00|515.33|511.33|514.96|510.96|516.45|512.45|514.85|510.85|663
1614714300000|2021-03-02 19:45:00|514.97|510.97|514.99|510.99|515.65|511.65|514.77|510.77|572
1614714600000|2021-03-02 19:50:00|515.02|511.02|514.67|510.67|515.11|511.11|514.24|510.24|590
1614714900000|2021-03-02 19:55:00|514.66|510.66|511.9|507.9|515.01|511.01|511.7|507.7|724
1614715200000|2021-03-02 20:00:00|511.86|507.86|507.2|503.2|512.31|508.31|506.96|502.96|906
1614715500000|2021-03-02 20:05:00|507.13|503.13|512.07|508.07|512.13|508.13|506.8|502.8|844
1614715800000|2021-03-02 20:10:00|512.08|508.08|509.82|505.82|512.45|508.45|509.52|505.52|701
1614716100000|2021-03-02 20:15:00|509.88|505.88|509.86|505.86|511.57|507.57|508.43|504.43|731
1614716400000|2021-03-02 20:20:00|509.88|505.88|508.29|504.29|510.81|506.81|508.1|504.1|697
1614716700000|2021-03-02 20:25:00|508.3|504.3|509.38|505.38|510.38|506.38|507.31|503.31|790
1614717000000|2021-03-02 20:30:00|509.39|505.39|510.28|506.28|511.27|507.27|509.39|505.39|740
1614717300000|2021-03-02 20:35:00|510.25|506.25|506.97|502.97|510.51|506.51|505.83|501.83|720
1614717600000|2021-03-02 20:40:00|506.93|502.93|506.59|502.59|509.19|505.19|505.91|501.91|835
1614717900000|2021-03-02 20:45:00|506.66|502.66|504.02|500.02|508.14|504.14|503.5|499.5|819
1614718200000|2021-03-02 20:50:00|504.17|500.17|508.31|504.31|509.93|505.93|503.98|499.98|856
1614718500000|2021-03-02 20:55:00|508.32|504.32|510.48|506.48|510.78|506.78|507.75|503.75|843
1614718800000|2021-03-02 21:00:00|510.45|506.45|509.25|505.25|510.86|506.86|507.72|503.72|816
1614719100000|2021-03-02 21:05:00|509.26|505.26|510.32|506.32|510.35|506.35|508.55|504.55|668
1614719400000|2021-03-02 21:10:00|510.34|506.34|510.54|506.54|511.02|507.02|509.52|505.52|621
1614719700000|2021-03-02 21:15:00|510.59|506.59|511.43|507.43|512.01|508.01|510.09|506.09|766
1614720000000|2021-03-02 21:20:00|511.39|507.39|511.73|507.73|512.05|508.05|510.58|506.58|581
1614720300000|2021-03-02 21:25:00|511.72|507.72|511.11|507.11|511.75|507.75|510.63|506.63|506
1614720600000|2021-03-02 21:30:00|511.1|507.1|507.73|503.73|511.1|507.1|507.7|503.7|652
1614720900000|2021-03-02 21:35:00|507.71|503.71|507.22|503.22|508.35|504.35|506.6|502.6|658
1614721200000|2021-03-02 21:40:00|507.2|503.2|507.94|503.94|511.1|507.1|507.02|503.02|692
1614721500000|2021-03-02 21:45:00|507.96|503.96|510.34|506.34|510.84|506.84|507.27|503.27|758
1614721800000|2021-03-02 21:50:00|510.33|506.33|510.66|506.66|510.71|506.71|508.63|504.63|748
1614722100000|2021-03-02 21:55:00|510.65|506.65|509.35|505.35|510.76|506.76|508.52|504.52|575
1614722400000|2021-03-02 22:00:00|509.3|505.3|510.7|506.7|510.71|506.71|507.97|503.97|463
1614722700000|2021-03-02 22:05:00|510.68|506.68|510.27|506.27|511.84|507.84|509.2|505.2|566
1614723000000|2021-03-02 22:10:00|510.26|506.26|510.38|506.38|510.81|506.81|510.2|506.2|476
1614723300000|2021-03-02 22:15:00|510.41|506.41|509.45|505.45|510.41|506.41|509.27|505.27|396
1614723600000|2021-03-02 22:20:00|509.44|505.44|511.08|507.08|511.19|507.19|509.43|505.43|403
1614723900000|2021-03-02 22:25:00|511.03|507.03|508.8|504.8|511.17|507.17|508.65|504.65|448
1614724200000|2021-03-02 22:30:00|508.83|504.83|509.06|505.06|509.55|505.55|508.64|504.64|389
1614724500000|2021-03-02 22:35:00|509.05|505.05|508.9|504.9|509.63|505.63|508.69|504.69|371
1614724800000|2021-03-02 22:40:00|508.87|504.87|509.54|505.54|510.03|506.03|508.27|504.27|551
1614725100000|2021-03-02 22:45:00|509.55|505.55|512.18|508.18|512.24|508.24|509.2|505.2|517
1614725400000|2021-03-02 22:50:00|512.2|508.2|512.17|508.17|512.35|508.35|510.75|506.75|463
1614725700000|2021-03-02 22:55:00|512.15|508.15|512.87|508.87|513.54|509.54|512.11|508.11|412
1614726000000|2021-03-02 23:00:00|512.88|508.88|514.28|510.28|514.43|510.43|512.27|508.27|657
1614726300000|2021-03-02 23:05:00|514.26|510.26|518.2|514.2|518.2|514.2|512.92|508.92|850
1614726600000|2021-03-02 23:10:00|518.15|514.15|518.11|514.11|519.48|515.48|516.31|512.31|883
1614726900000|2021-03-02 23:15:00|518.13|514.13|515.96|511.96|518.31|514.31|515.86|511.86|756
1614727200000|2021-03-02 23:20:00|515.97|511.97|516.39|512.39|517.22|513.22|515.65|511.65|844
1614727500000|2021-03-02 23:25:00|516.38|512.38|515.62|511.62|516.41|512.41|515.44|511.44|707
1614727800000|2021-03-02 23:30:00|515.64|511.64|516.07|512.07|516.71|512.71|515.52|511.52|808
1614728100000|2021-03-02 23:35:00|516.05|512.05|520.03|516.03|520.14|516.14|515.36|511.36|836
1614728400000|2021-03-02 23:40:00|519.96|515.96|518.59|514.59|520.41|516.41|518.25|514.25|811
1614728700000|2021-03-02 23:45:00|518.6|514.6|517.37|513.37|519.2|515.2|517.2|513.2|723
1614729000000|2021-03-02 23:50:00|517.34|513.34|517.67|513.67|518.03|514.03|517.08|513.08|600
1614729300000|2021-03-02 23:55:00|517.68|513.68|519.67|515.67|520.14|516.14|517.49|513.49|766
1614729600000|2021-03-03 00:00:00|519.69|515.69|516.01|512.01|519.8|515.8|516.01|512.01|894
1614729900000|2021-03-03 00:05:00|516.04|512.04|513.98|509.98|516.27|512.27|513.69|509.69|876
1614730200000|2021-03-03 00:10:00|513.96|509.96|517.36|513.36|517.62|513.62|513.83|509.83|737
1614730500000|2021-03-03 00:15:00|517.37|513.37|518.55|514.55|518.57|514.57|515.88|511.88|647
1614730800000|2021-03-03 00:20:00|518.6|514.6|520.81|516.81|520.82|516.82|517.98|513.98|651
1614731100000|2021-03-03 00:25:00|520.83|516.83|520.67|516.67|520.89|516.89|519.43|515.43|697
1614731400000|2021-03-03 00:30:00|520.63|516.63|518.96|514.96|520.85|516.85|518.78|514.78|716
1614731700000|2021-03-03 00:35:00|518.98|514.98|518.6|514.6|520.31|516.31|518.46|514.46|679
1614732000000|2021-03-03 00:40:00|518.61|514.61|523|519|523.09|519.09|518.45|514.45|639
1614732300000|2021-03-03 00:45:00|523.04|519.04|523.93|519.93|523.99|519.99|521.61|517.61|743
1614732600000|2021-03-03 00:50:00|523.92|519.92|521.66|517.66|523.92|519.92|521.51|517.51|512
1614732900000|2021-03-03 00:55:00|521.67|517.67|520.3|516.3|521.67|517.67|519.77|515.77|535
1614733200000|2021-03-03 01:00:00|520.27|516.27|519.65|515.65|520.68|516.68|519.38|515.38|699
1614733500000|2021-03-03 01:05:00|519.66|515.66|522.32|518.32|522.36|518.36|519.41|515.41|723
1614733800000|2021-03-03 01:10:00|522.31|518.31|523.38|519.38|524.43|520.43|521.67|517.67|721
1614734100000|2021-03-03 01:15:00|523.44|519.44|523.85|519.85|524.54|520.54|523.38|519.38|722
1614734400000|2021-03-03 01:20:00|523.84|519.84|524.87|520.87|524.88|520.88|523.58|519.58|566
1614734700000|2021-03-03 01:25:00|524.89|520.89|523.81|519.81|525.35|521.35|523.8|519.8|721
1614735000000|2021-03-03 01:30:00|523.8|519.8|525.15|521.15|525.19|521.19|523.35|519.35|604
1614735300000|2021-03-03 01:35:00|525.17|521.17|525.6|521.6|525.68|521.68|524.61|520.61|585
1614735600000|2021-03-03 01:40:00|525.54|521.54|526.41|522.41|526.48|522.48|524.85|520.85|562
1614735900000|2021-03-03 01:45:00|526.38|522.38|525.66|521.66|526.71|522.71|525.01|521.01|635
1614736200000|2021-03-03 01:50:00|525.62|521.62|526.04|522.04|526.04|522.04|525.18|521.18|574
1614736500000|2021-03-03 01:55:00|526.05|522.05|527.86|523.86|527.9|523.9|525.43|521.43|662
1614736800000|2021-03-03 02:00:00|527.85|523.85|527.15|523.15|528.71|524.71|527.15|523.15|583
1614737100000|2021-03-03 02:05:00|527.17|523.17|526.3|522.3|527.37|523.37|525.92|521.92|666
1614737400000|2021-03-03 02:10:00|526.31|522.31|527.32|523.32|527.84|523.84|526.15|522.15|707
1614737700000|2021-03-03 02:15:00|527.26|523.26|524.81|520.81|527.3|523.3|524.5|520.5|751
1614738000000|2021-03-03 02:20:00|524.82|520.82|525.08|521.08|525.49|521.49|524.66|520.66|585
1614738300000|2021-03-03 02:25:00|525.05|521.05|525.51|521.51|525.53|521.53|524.22|520.22|541
1614738600000|2021-03-03 02:30:00|525.54|521.54|524|520|525.6|521.6|523.37|519.37|495
1614738900000|2021-03-03 02:35:00|524.04|520.04|524.26|520.26|524.48|520.48|523.85|519.85|615
1614739200000|2021-03-03 02:40:00|524.27|520.27|525.46|521.46|525.52|521.52|524.14|520.14|557
1614739500000|2021-03-03 02:45:00|525.47|521.47|522.89|518.89|525.5|521.5|522.75|518.75|682
1614739800000|2021-03-03 02:50:00|522.88|518.88|522.45|518.45|523.33|519.33|522.1|518.1|627
1614740100000|2021-03-03 02:55:00|522.44|518.44|522.15|518.15|523.17|519.17|522.03|518.03|596
1614740400000|2021-03-03 03:00:00|522.16|518.16|522.89|518.89|523.72|519.72|522.09|518.09|637
1614740700000|2021-03-03 03:05:00|522.88|518.88|523.16|519.16|523.68|519.68|522.05|518.05|581
1614741000000|2021-03-03 03:10:00|523.17|519.17|524.27|520.27|524.49|520.49|523.04|519.04|647
1614741300000|2021-03-03 03:15:00|524.26|520.26|524.01|520.01|524.58|520.58|523.33|519.33|635
1614741600000|2021-03-03 03:20:00|524.02|520.02|522.1|518.1|524.13|520.13|521.78|517.78|571
1614741900000|2021-03-03 03:25:00|522.15|518.15|521.89|517.89|522.42|518.42|521.47|517.47|558
1614742200000|2021-03-03 03:30:00|521.95|517.95|521.5|517.5|522.01|518.01|521.33|517.33|596
1614742500000|2021-03-03 03:35:00|521.49|517.49|520.64|516.64|521.92|517.92|520.46|516.46|519
1614742800000|2021-03-03 03:40:00|520.68|516.68|520.88|516.88|522.12|518.12|520.47|516.47|732
1614743100000|2021-03-03 03:45:00|520.77|516.77|520.94|516.94|521.27|517.27|520.08|516.08|726
1614743400000|2021-03-03 03:50:00|520.93|516.93|521.25|517.25|521.75|517.75|520.66|516.66|715
1614743700000|2021-03-03 03:55:00|521.26|517.26|522.32|518.32|522.38|518.38|521.22|517.22|609
1614744000000|2021-03-03 04:00:00|522.33|518.33|527.52|523.52|527.83|523.83|522.19|518.19|584
1614744300000|2021-03-03 04:05:00|527.5|523.5|528.51|524.51|529.58|525.58|527.19|523.19|588
1614744600000|2021-03-03 04:10:00|528.52|524.52|532.03|528.03|532.23|528.23|528.46|524.46|607
1614744900000|2021-03-03 04:15:00|532.04|528.04|530.09|526.09|532.23|528.23|529.29|525.29|791
1614745200000|2021-03-03 04:20:00|530.19|526.19|531.18|527.18|531.56|527.56|530|526|718
1614745500000|2021-03-03 04:25:00|531.19|527.19|532.04|528.04|533.37|529.37|530.68|526.68|788
1614745800000|2021-03-03 04:30:00|532.03|528.03|533.66|529.66|534.98|530.98|532.03|528.03|804
1614746100000|2021-03-03 04:35:00|533.63|529.63|533.5|529.5|534.83|530.83|533.19|529.19|716
1614746400000|2021-03-03 04:40:00|533.48|529.48|535.17|531.17|535.39|531.39|533.15|529.15|569
1614746700000|2021-03-03 04:45:00|535.18|531.18|534.06|530.06|536.19|532.19|533.4|529.4|646
1614747000000|2021-03-03 04:50:00|534.07|530.07|533.66|529.66|534.45|530.45|533.26|529.26|593
1614747300000|2021-03-03 04:55:00|533.67|529.67|532.47|528.47|533.84|529.84|531.92|527.92|541
1614747600000|2021-03-03 05:00:00|532.46|528.46|533.53|529.53|534.89|530.89|532.43|528.43|618
1614747900000|2021-03-03 05:05:00|533.51|529.51|532.89|528.89|533.73|529.73|532.68|528.68|624
1614748200000|2021-03-03 05:10:00|532.86|528.86|535.38|531.38|535.84|531.84|532.82|528.82|620
1614748500000|2021-03-03 05:15:00|535.39|531.39|534.78|530.78|535.58|531.58|533.57|529.57|643
1614748800000|2021-03-03 05:20:00|534.82|530.82|535.5|531.5|536.19|532.19|534.78|530.78|697
1614749100000|2021-03-03 05:25:00|535.49|531.49|536.49|532.49|536.75|532.75|535.13|531.13|613
1614749400000|2021-03-03 05:30:00|536.48|532.48|534.05|530.05|537.32|533.32|534.05|530.05|794
1614749700000|2021-03-03 05:35:00|534.03|530.03|533.7|529.7|534.9|530.9|533.61|529.61|651
1614750000000|2021-03-03 05:40:00|533.73|529.73|532.27|528.27|533.73|529.73|532.27|528.27|578
1614750300000|2021-03-03 05:45:00|532.24|528.24|530.17|526.17|532.24|528.24|529.65|525.65|743
1614750600000|2021-03-03 05:50:00|530.18|526.18|530.9|526.9|531.01|527.01|530.09|526.09|731
1614750900000|2021-03-03 05:55:00|530.89|526.89|531.15|527.15|531.63|527.63|530.7|526.7|668
1614751200000|2021-03-03 06:00:00|531.2|527.2|532.28|528.28|532.6|528.6|531.17|527.17|724
1614751500000|2021-03-03 06:05:00|532.31|528.31|533.81|529.81|533.82|529.82|532.15|528.15|755
1614751800000|2021-03-03 06:10:00|533.82|529.82|534.88|530.88|535.45|531.45|533.57|529.57|771
1614752100000|2021-03-03 06:15:00|534.86|530.86|533.57|529.57|535.19|531.19|533.35|529.35|749
1614752400000|2021-03-03 06:20:00|533.56|529.56|533.1|529.1|533.56|529.56|532.79|528.79|672
1614752700000|2021-03-03 06:25:00|533.11|529.11|533.67|529.67|533.98|529.98|532.73|528.73|664
1614753000000|2021-03-03 06:30:00|533.63|529.63|535.49|531.49|535.57|531.57|533.63|529.63|674
1614753300000|2021-03-03 06:35:00|535.51|531.51|533.89|529.89|536.32|532.32|533.65|529.65|742
1614753600000|2021-03-03 06:40:00|534|530|536.12|532.12|536.12|532.12|533.66|529.66|808
1614753900000|2021-03-03 06:45:00|536.1|532.1|535.15|531.15|537.53|533.53|534.94|530.94|812
1614754200000|2021-03-03 06:50:00|535.07|531.07|534.91|530.91|535.83|531.83|534.63|530.63|716
1614754500000|2021-03-03 06:55:00|534.9|530.9|534.57|530.57|535.26|531.26|533.11|529.11|801
1614754800000|2021-03-03 07:00:00|534.61|530.61|535.47|531.47|536.08|532.08|534.42|530.42|760
1614755100000|2021-03-03 07:05:00|535.46|531.46|535.42|531.42|536.43|532.43|534.76|530.76|739
1614755400000|2021-03-03 07:10:00|535.47|531.47|534.21|530.21|536.1|532.1|534.21|530.21|694
1614755700000|2021-03-03 07:15:00|534.22|530.22|537.15|533.15|537.58|533.58|534.22|530.22|722
1614756000000|2021-03-03 07:20:00|537.16|533.16|538.33|534.33|540.22|536.22|537.06|533.06|764
1614756300000|2021-03-03 07:25:00|538.35|534.35|536.59|532.59|538.4|534.4|536.1|532.1|715
1614756600000|2021-03-03 07:30:00|536.64|532.64|535.69|531.69|537.46|533.46|535.6|531.6|639
1614756900000|2021-03-03 07:35:00|535.68|531.68|537.11|533.11|537.48|533.48|535.66|531.66|673
1614757200000|2021-03-03 07:40:00|537.12|533.12|539.63|535.63|539.68|535.68|537.12|533.12|714
1614757500000|2021-03-03 07:45:00|539.6|535.6|539.29|535.29|540.58|536.58|539.12|535.12|708
1614757800000|2021-03-03 07:50:00|539.28|535.28|536.91|532.91|539.37|535.37|536.38|532.38|635
1614758100000|2021-03-03 07:55:00|536.9|532.9|537.58|533.58|537.58|533.58|535.88|531.88|473
1614758400000|2021-03-03 08:00:00|537.72|533.72|538.36|534.36|538.42|534.42|537.58|533.58|775
1614758700000|2021-03-03 08:05:00|538.35|534.35|540.21|536.21|540.47|536.47|536.92|532.92|631
1614759000000|2021-03-03 08:10:00|540.19|536.19|540.1|536.1|540.19|536.19|538.26|534.26|735
1614759300000|2021-03-03 08:15:00|540.11|536.11|545.29|541.29|545.33|541.33|540.11|536.11|761
1614759600000|2021-03-03 08:20:00|545.3|541.3|546.32|542.32|546.38|542.38|543.61|539.61|833
1614759900000|2021-03-03 08:25:00|546.31|542.31|546.3|542.3|547.01|543.01|545.97|541.97|720
1614760200000|2021-03-03 08:30:00|546.29|542.29|544.22|540.22|546.79|542.79|542.94|538.94|758
1614760500000|2021-03-03 08:35:00|544.24|540.24|544.03|540.03|545.66|541.66|543.32|539.32|793
1614760800000|2021-03-03 08:40:00|543.99|539.99|543.02|539.02|544.7|540.7|542.91|538.91|673
1614761100000|2021-03-03 08:45:00|543.09|539.09|541.11|537.11|543.33|539.33|539.77|535.77|730
1614761400000|2021-03-03 08:50:00|541.1|537.1|542.32|538.32|543.32|539.32|540.99|536.99|801
1614761700000|2021-03-03 08:55:00|542.31|538.31|543.03|539.03|543.33|539.33|541.78|537.78|741
1614762000000|2021-03-03 09:00:00|543.02|539.02|542.75|538.75|545.35|541.35|542.7|538.7|727
1614762300000|2021-03-03 09:05:00|542.77|538.77|541.87|537.87|543.56|539.56|541.31|537.31|715
1614762600000|2021-03-03 09:10:00|541.88|537.88|541.5|537.5|542.27|538.27|540.98|536.98|710
1614762900000|2021-03-03 09:15:00|541.54|537.54|540.81|536.81|541.86|537.86|540.19|536.19|714
1614763200000|2021-03-03 09:20:00|540.8|536.8|545.16|541.16|545.26|541.26|540.69|536.69|777
1614763500000|2021-03-03 09:25:00|545.22|541.22|547.52|543.52|547.64|543.64|545.08|541.08|777
1614763800000|2021-03-03 09:30:00|547.53|543.53|545.29|541.29|547.83|543.83|543.83|539.83|812
1614764100000|2021-03-03 09:35:00|545.22|541.22|542.82|538.82|545.39|541.39|541.99|537.99|745
1614764400000|2021-03-03 09:40:00|542.83|538.83|543.97|539.97|544.33|540.33|542.6|538.6|719
1614764700000|2021-03-03 09:45:00|543.95|539.95|542.27|538.27|544.01|540.01|542.13|538.13|758
1614765000000|2021-03-03 09:50:00|542.3|538.3|542.63|538.63|543.63|539.63|541.04|537.04|674
1614765300000|2021-03-03 09:55:00|542.61|538.61|544.73|540.73|545.16|541.16|542.47|538.47|667
1614765600000|2021-03-03 10:00:00|544.74|540.74|543.14|539.14|545.72|541.72|542.22|538.22|752
1614765900000|2021-03-03 10:05:00|543.15|539.15|547.43|543.43|547.57|543.57|543.12|539.12|739
1614766200000|2021-03-03 10:10:00|547.41|543.41|547.99|543.99|548.78|544.78|546.29|542.29|888
1614766500000|2021-03-03 10:15:00|547.98|543.98|544.97|540.97|547.99|543.99|544.97|540.97|859
1614766800000|2021-03-03 10:20:00|544.95|540.95|540.45|536.45|545.13|541.13|540.36|536.36|858
1614767100000|2021-03-03 10:25:00|540.46|536.46|542.75|538.75|543.12|539.12|540.4|536.4|874
1614767400000|2021-03-03 10:30:00|542.74|538.74|545.05|541.05|545.2|541.2|542.73|538.73|814
1614767700000|2021-03-03 10:35:00|545.04|541.04|544.01|540.01|545.84|541.84|543.63|539.63|818
1614768000000|2021-03-03 10:40:00|544.02|540.02|540.35|536.35|544.02|540.02|540.11|536.11|771
1614768300000|2021-03-03 10:45:00|540.37|536.37|541.56|537.56|541.83|537.83|539.01|535.01|840
1614768600000|2021-03-03 10:50:00|541.54|537.54|541.16|537.16|542.06|538.06|539.69|535.69|818
1614768900000|2021-03-03 10:55:00|541.2|537.2|541.07|537.07|541.47|537.47|540.77|536.77|720
1614769200000|2021-03-03 11:00:00|541.08|537.08|544.01|540.01|544.08|540.08|541.06|537.06|727
1614769500000|2021-03-03 11:05:00|544.06|540.06|541.75|537.75|544.19|540.19|541.65|537.65|903
1614769800000|2021-03-03 11:10:00|541.55|537.55|543.46|539.46|543.97|539.97|541.16|537.16|866
1614770100000|2021-03-03 11:15:00|543.47|539.47|541.74|537.74|543.57|539.57|541.64|537.64|745
1614770400000|2021-03-03 11:20:00|541.73|537.73|543.46|539.46|543.71|539.71|541.73|537.73|791
1614770700000|2021-03-03 11:25:00|543.47|539.47|546.49|542.49|546.49|542.49|542.83|538.83|796
1614771000000|2021-03-03 11:30:00|546.47|542.47|543.91|539.91|546.89|542.89|543.89|539.89|806
1614771300000|2021-03-03 11:35:00|543.92|539.92|540.32|536.32|544.02|540.02|539.92|535.92|847
1614771600000|2021-03-03 11:40:00|540.31|536.31|535.73|531.73|540.52|536.52|535.42|531.42|910
1614771900000|2021-03-03 11:45:00|535.71|531.71|536.77|532.77|536.83|532.83|535.06|531.06|863
1614772200000|2021-03-03 11:50:00|536.67|532.67|538.98|534.98|540.02|536.02|536.54|532.54|887
1614772500000|2021-03-03 11:55:00|539.01|535.01|540.1|536.1|540.18|536.18|538.29|534.29|808
1614772800000|2021-03-03 12:00:00|540.14|536.14|539.38|535.38|541.11|537.11|538.81|534.81|813
1614773100000|2021-03-03 12:05:00|539.39|535.39|537.83|533.83|540.13|536.13|537.38|533.38|681
1614773400000|2021-03-03 12:10:00|537.84|533.84|535.91|531.91|539.08|535.08|535.9|531.9|650
1614773700000|2021-03-03 12:15:00|535.92|531.92|538.07|534.07|538.52|534.52|535.91|531.91|729
1614774000000|2021-03-03 12:20:00|538.06|534.06|539.03|535.03|539.18|535.18|537.72|533.72|641
1614774300000|2021-03-03 12:25:00|539.04|535.04|539.29|535.29|540.02|536.02|537.87|533.87|774
1614774600000|2021-03-03 12:30:00|539.28|535.28|542.27|538.27|542.49|538.49|539.16|535.16|732
1614774900000|2021-03-03 12:35:00|542.29|538.29|545.26|541.26|545.33|541.33|542.16|538.16|821
1614775200000|2021-03-03 12:40:00|545.25|541.25|546.48|542.48|547.51|543.51|545|541|770
1614775500000|2021-03-03 12:45:00|546.47|542.47|545.47|541.47|547.13|543.13|545.33|541.33|838
1614775800000|2021-03-03 12:50:00|545.48|541.48|547.93|543.93|547.93|543.93|545.22|541.22|774
1614776100000|2021-03-03 12:55:00|547.94|543.94|556.96|552.96|557.5|553.5|547.83|543.83|808
1614776400000|2021-03-03 13:00:00|557.08|553.08|552.55|548.55|557.74|553.74|551.39|547.39|937
1614776700000|2021-03-03 13:05:00|552.56|548.56|551.22|547.22|555.19|551.19|549.28|545.28|948
1614777000000|2021-03-03 13:10:00|551.21|547.21|547.27|543.27|551.47|547.47|545.1|541.1|848
1614777300000|2021-03-03 13:15:00|547.3|543.3|543.65|539.65|547.33|543.33|543.65|539.65|853
1614777600000|2021-03-03 13:20:00|543.66|539.66|544.74|540.74|545.38|541.38|543.12|539.12|839
1614777900000|2021-03-03 13:25:00|544.5|540.5|543.47|539.47|544.9|540.9|542.71|538.71|795
1614778200000|2021-03-03 13:30:00|543.45|539.45|539.42|535.42|546.65|542.65|539.42|535.42|789
1614778500000|2021-03-03 13:35:00|539.28|535.28|541.2|537.2|542.72|538.72|539.01|535.01|925
1614778800000|2021-03-03 13:40:00|541.22|537.22|537.28|533.28|541.24|537.24|537.28|533.28|954
1614779100000|2021-03-03 13:45:00|537.27|533.27|536.85|532.85|539.68|535.68|536.65|532.65|900
1614779400000|2021-03-03 13:50:00|536.84|532.84|540.34|536.34|540.35|536.35|536.84|532.84|900
1614779700000|2021-03-03 13:55:00|540.29|536.29|542.01|538.01|542.07|538.07|540.02|536.02|773
1614780000000|2021-03-03 14:00:00|542|538|537.08|533.08|542.09|538.09|536.97|532.97|922
1614780300000|2021-03-03 14:05:00|537.1|533.1|537.01|533.01|537.46|533.46|535.04|531.04|917
1614780600000|2021-03-03 14:10:00|537.13|533.13|531.33|527.33|537.53|533.53|531.24|527.24|903
1614780900000|2021-03-03 14:15:00|531.32|527.32|532.65|528.65|534.34|530.34|529.2|525.2|948
1614781200000|2021-03-03 14:20:00|532.63|528.63|532.92|528.92|533.65|529.65|531.01|527.01|832
1614781500000|2021-03-03 14:25:00|532.91|528.91|531.94|527.94|533.86|529.86|531.47|527.47|687
1614781800000|2021-03-03 14:30:00|531.93|527.93|534.63|530.63|535.66|531.66|531.84|527.84|673
1614782100000|2021-03-03 14:35:00|534.64|530.64|533.98|529.98|535.92|531.92|532.78|528.78|642
1614782400000|2021-03-03 14:40:00|534|530|530.96|526.96|534.01|530.01|529.78|525.78|698
1614782700000|2021-03-03 14:45:00|530.97|526.97|534.74|530.74|535.46|531.46|530.72|526.72|706
1614783000000|2021-03-03 14:50:00|534.78|530.78|533.69|529.69|534.87|530.87|532.04|528.04|687
1614783300000|2021-03-03 14:55:00|533.68|529.68|532.19|528.19|534.18|530.18|531.7|527.7|808
1614783600000|2021-03-03 15:00:00|532.2|528.2|535.69|531.69|535.74|531.74|532.08|528.08|803
1614783900000|2021-03-03 15:05:00|535.7|531.7|535.01|531.01|536.39|532.39|534.38|530.38|735
1614784200000|2021-03-03 15:10:00|534.97|530.97|531.97|527.97|535.07|531.07|531.5|527.5|844
1614784500000|2021-03-03 15:15:00|531.96|527.96|533.29|529.29|533.9|529.9|531.6|527.6|771
1614784800000|2021-03-03 15:20:00|533.19|529.19|534.82|530.82|535.2|531.2|531.76|527.76|823
1614785100000|2021-03-03 15:25:00|534.68|530.68|535.09|531.09|535.25|531.25|534.22|530.22|772
1614785400000|2021-03-03 15:30:00|535.03|531.03|535.17|531.17|535.7|531.7|533.23|529.23|722
1614785700000|2021-03-03 15:35:00|535.16|531.16|534.49|530.49|535.41|531.41|534.12|530.12|608
1614786000000|2021-03-03 15:40:00|534.5|530.5|533.01|529.01|535.93|531.93|533.01|529.01|682
1614786300000|2021-03-03 15:45:00|533.02|529.02|533.45|529.45|535.73|531.73|532.97|528.97|754
1614786600000|2021-03-03 15:50:00|533.44|529.44|535.39|531.39|535.81|531.81|533.43|529.43|770
1614786900000|2021-03-03 15:55:00|535.41|531.41|536.83|532.83|536.88|532.88|534.97|530.97|734
1614787200000|2021-03-03 16:00:00|536.71|532.71|539.04|535.04|539.14|535.14|536.59|532.59|848
1614787500000|2021-03-03 16:05:00|539.06|535.06|538.45|534.45|540.5|536.5|538.44|534.44|781
1614787800000|2021-03-03 16:10:00|538.37|534.37|538.74|534.74|539.25|535.25|537.63|533.63|777
1614788100000|2021-03-03 16:15:00|538.78|534.78|537.92|533.92|538.79|534.79|536.42|532.42|800
1614788400000|2021-03-03 16:20:00|537.95|533.95|538.69|534.69|538.71|534.71|536.87|532.87|727
1614788700000|2021-03-03 16:25:00|538.7|534.7|539.76|535.76|539.99|535.99|538.3|534.3|600
1614789000000|2021-03-03 16:30:00|539.77|535.77|539.76|535.76|540.19|536.19|538.83|534.83|633
1614789300000|2021-03-03 16:35:00|539.75|535.75|538.23|534.23|539.97|535.97|536.16|532.16|776
1614789600000|2021-03-03 16:40:00|538.22|534.22|536.75|532.75|538.4|534.4|536.75|532.75|784
1614789900000|2021-03-03 16:45:00|536.74|532.74|537.19|533.19|538.92|534.92|536.74|532.74|634
1614790200000|2021-03-03 16:50:00|537.18|533.18|537.25|533.25|538.35|534.35|536.97|532.97|580
1614790500000|2021-03-03 16:55:00|537.26|533.26|537.23|533.23|538.49|534.49|537.18|533.18|494
1614790800000|2021-03-03 17:00:00|537.25|533.25|538.76|534.76|538.88|534.88|537.21|533.21|606
1614791100000|2021-03-03 17:05:00|538.75|534.75|539.56|535.56|540.98|536.98|538.36|534.36|666
1614791400000|2021-03-03 17:10:00|539.57|535.57|541.7|537.7|541.98|537.98|539.51|535.51|671
1614791700000|2021-03-03 17:15:00|541.72|537.72|542.57|538.57|542.57|538.57|540.66|536.66|648
1614792000000|2021-03-03 17:20:00|542.56|538.56|542.75|538.75|543.18|539.18|541.55|537.55|704
1614792300000|2021-03-03 17:25:00|542.76|538.76|542.23|538.23|542.86|538.86|540.82|536.82|689
1614792600000|2021-03-03 17:30:00|542.25|538.25|538.44|534.44|542.33|538.33|538.26|534.26|869
1614792900000|2021-03-03 17:35:00|538.54|534.54|539.5|535.5|539.89|535.89|538.16|534.16|751
1614793200000|2021-03-03 17:40:00|539.49|535.49|539.79|535.79|539.99|535.99|538.95|534.95|620
1614793500000|2021-03-03 17:45:00|539.8|535.8|541.08|537.08|541.33|537.33|538.73|534.73|653
1614793800000|2021-03-03 17:50:00|541.09|537.09|541.52|537.52|542.11|538.11|540.95|536.95|667
1614794100000|2021-03-03 17:55:00|541.51|537.51|541.31|537.31|541.81|537.81|540.87|536.87|529
1614794400000|2021-03-03 18:00:00|541.16|537.16|541.19|537.19|542.11|538.11|539.91|535.91|610
1614794700000|2021-03-03 18:05:00|541.2|537.2|541.62|537.62|542.72|538.72|541.08|537.08|525
1614795000000|2021-03-03 18:10:00|541.63|537.63|541.91|537.91|541.98|537.98|540.86|536.86|656
1614795300000|2021-03-03 18:15:00|541.88|537.88|541.61|537.61|542.55|538.55|541.58|537.58|651
1614795600000|2021-03-03 18:20:00|541.59|537.59|541.09|537.09|542.41|538.41|540.73|536.73|705
1614795900000|2021-03-03 18:25:00|541.11|537.11|541.59|537.59|542.33|538.33|540.77|536.77|587
1614796200000|2021-03-03 18:30:00|541.57|537.57|541.32|537.32|541.59|537.59|540.35|536.35|578
1614796500000|2021-03-03 18:35:00|541.3|537.3|540.35|536.35|542.37|538.37|540.08|536.08|577
1614796800000|2021-03-03 18:40:00|540.32|536.32|541.15|537.15|541.38|537.38|540.08|536.08|506
1614797100000|2021-03-03 18:45:00|541.17|537.17|538.71|534.71|541.23|537.23|538.63|534.63|672
1614797400000|2021-03-03 18:50:00|538.72|534.72|540.22|536.22|540.31|536.31|538.72|534.72|529
1614797700000|2021-03-03 18:55:00|540.24|536.24|539.72|535.72|540.45|536.45|539.24|535.24|503
1614798000000|2021-03-03 19:00:00|539.71|535.71|539.53|535.53|540.29|536.29|539.27|535.27|537
1614798300000|2021-03-03 19:05:00|539.5|535.5|535.55|531.55|539.65|535.65|535.55|531.55|670
1614798600000|2021-03-03 19:10:00|535.56|531.56|535.5|531.5|536.08|532.08|534.77|530.77|911
1614798900000|2021-03-03 19:15:00|535.49|531.49|533.49|529.49|536.05|532.05|532.72|528.72|894
1614799200000|2021-03-03 19:20:00|533.56|529.56|534.3|530.3|534.81|530.81|533.52|529.52|858
1614799500000|2021-03-03 19:25:00|534.31|530.31|533.77|529.77|535.18|531.18|533.07|529.07|769
1614799800000|2021-03-03 19:30:00|533.79|529.79|533.7|529.7|534.06|530.06|532.81|528.81|726
1614800100000|2021-03-03 19:35:00|533.76|529.76|534.09|530.09|536.75|532.75|533.76|529.76|795
1614800400000|2021-03-03 19:40:00|534.04|530.04|536.1|532.1|536.2|532.2|533.69|529.69|700
1614800700000|2021-03-03 19:45:00|536.09|532.09|535.71|531.71|536.91|532.91|535.1|531.1|682
1614801000000|2021-03-03 19:50:00|535.76|531.76|536.51|532.51|536.79|532.79|535.71|531.71|597
1614801300000|2021-03-03 19:55:00|536.52|532.52|536.33|532.33|536.69|532.69|535.16|531.16|672
1614801600000|2021-03-03 20:00:00|536.32|532.32|536.9|532.9|536.91|532.91|534.86|530.86|766
1614801900000|2021-03-03 20:05:00|536.91|532.91|536.11|532.11|537.43|533.43|535.71|531.71|689
1614802200000|2021-03-03 20:10:00|536.09|532.09|535.49|531.49|536.6|532.6|535.35|531.35|647
1614802500000|2021-03-03 20:15:00|535.47|531.47|536.33|532.33|536.37|532.37|534.85|530.85|724
1614802800000|2021-03-03 20:20:00|536.32|532.32|535.71|531.71|536.78|532.78|535.58|531.58|594
1614803100000|2021-03-03 20:25:00|535.7|531.7|534.03|530.03|535.72|531.72|534.03|530.03|563
1614803400000|2021-03-03 20:30:00|534.04|530.04|534.99|530.99|535.1|531.1|533.87|529.87|549
1614803700000|2021-03-03 20:35:00|535.04|531.04|536.03|532.03|536.1|532.1|534.37|530.37|611
1614804000000|2021-03-03 20:40:00|536.02|532.02|534.1|530.1|536.03|532.03|533.68|529.68|596
1614804300000|2021-03-03 20:45:00|534.06|530.06|531.24|527.24|535.41|531.41|531.24|527.24|561
1614804600000|2021-03-03 20:50:00|531.22|527.22|529.69|525.69|531.22|527.22|529.08|525.08|882
1614804900000|2021-03-03 20:55:00|529.68|525.68|529.54|525.54|530.61|526.61|529.05|525.05|708
1614805200000|2021-03-03 21:00:00|529.49|525.49|529.71|525.71|531.18|527.18|528.14|524.14|812
1614805500000|2021-03-03 21:05:00|529.74|525.74|528.45|524.45|530.82|526.82|528.08|524.08|743
1614805800000|2021-03-03 21:10:00|528.35|524.35|527.02|523.02|528.35|524.35|526.22|522.22|792
1614806100000|2021-03-03 21:15:00|527.03|523.03|526.43|522.43|527.63|523.63|525.95|521.95|629
1614806400000|2021-03-03 21:20:00|526.44|522.44|527.55|523.55|527.83|523.83|526.4|522.4|602
1614806700000|2021-03-03 21:25:00|527.57|523.57|528.99|524.99|529.01|525.01|526.9|522.9|635
1614807000000|2021-03-03 21:30:00|529.02|525.02|529.82|525.82|530.44|526.44|528.21|524.21|624
1614807300000|2021-03-03 21:35:00|529.81|525.81|529.8|525.8|529.82|525.82|528.62|524.62|600
1614807600000|2021-03-03 21:40:00|529.82|525.82|531.81|527.81|532.08|528.08|529.8|525.8|662
1614807900000|2021-03-03 21:45:00|531.82|527.82|531.41|527.41|531.84|527.84|531.04|527.04|471
1614808200000|2021-03-03 21:50:00|531.48|527.48|531.2|527.2|531.97|527.97|531.09|527.09|253
1614808500000|2021-03-03 21:55:00|531.21|527.21|531.59|527.59|531.69|527.69|530.46|526.46|447
1614808800000|2021-03-03 22:00:00|531.62|527.62|530.6|526.6|531.69|527.69|529.21|525.21|593
1614809100000|2021-03-03 22:05:00|530.57|526.57|532.42|528.42|532.46|528.46|530.5|526.5|352
1614809400000|2021-03-03 22:10:00|532.29|528.29|533.93|529.93|534.55|530.55|532.12|528.12|361
1614809700000|2021-03-03 22:15:00|533.95|529.95|530.9|526.9|534.06|530.06|530.76|526.76|349
1614810000000|2021-03-03 22:20:00|530.91|526.91|531.82|527.82|532.21|528.21|530.24|526.24|371
1614810300000|2021-03-03 22:25:00|532.43|528.43|531.66|527.66|532.43|528.43|530.98|526.98|322
1614810600000|2021-03-03 22:30:00|531.79|527.79|531.7|527.7|532.34|528.34|531.63|527.63|262
1614810900000|2021-03-03 22:35:00|531.71|527.71|530.74|526.74|531.84|527.84|529.99|525.99|629
1614811200000|2021-03-03 22:40:00|530.69|526.69|531.03|527.03|531.33|527.33|530.66|526.66|240
1614811500000|2021-03-03 22:45:00|531.04|527.04|529.05|525.05|531.14|527.14|529.01|525.01|473
1614811800000|2021-03-03 22:50:00|529.08|525.08|527.11|523.11|529.1|525.1|527.1|523.1|700
1614812100000|2021-03-03 22:55:00|527.12|523.12|526.2|522.2|527.68|523.68|525.89|521.89|575
1614812400000|2021-03-03 23:00:00|526.21|522.21|526.5|522.5|527.45|523.45|525.3|521.3|740
1614812700000|2021-03-03 23:05:00|526.47|522.47|528.59|524.59|529.78|525.78|526.47|522.47|722
1614813000000|2021-03-03 23:10:00|528.61|524.61|528.97|524.97|529.61|525.61|528.37|524.37|528
1614813300000|2021-03-03 23:15:00|529.04|525.04|532.1|528.1|532.16|528.16|529.03|525.03|618
1614813600000|2021-03-03 23:20:00|532.09|528.09|532.43|528.43|532.98|528.98|531.76|527.76|650
1614813900000|2021-03-03 23:25:00|532.42|528.42|532.16|528.16|532.85|528.85|531.76|527.76|489
1614814200000|2021-03-03 23:30:00|532.08|528.08|528.76|524.76|532.11|528.11|528.33|524.33|739
1614814500000|2021-03-03 23:35:00|528.74|524.74|525.5|521.5|528.87|524.87|525.48|521.48|578
1614814800000|2021-03-03 23:40:00|525.49|521.49|526.87|522.87|527.72|523.72|525.44|521.44|661
1614815100000|2021-03-03 23:45:00|526.85|522.85|528.41|524.41|528.46|524.46|526.85|522.85|816
1614815400000|2021-03-03 23:50:00|528.4|524.4|525.22|521.22|528.41|524.41|525.16|521.16|701
1614815700000|2021-03-03 23:55:00|525.18|521.18|523.23|519.23|525.62|521.62|523.23|519.23|788
1614816000000|2021-03-04 00:00:00|523.25|519.25|522.22|518.22|524.71|520.71|519.75|515.75|953
1614816300000|2021-03-04 00:05:00|522.23|518.23|518.68|514.68|522.55|518.55|517.91|513.91|643
1614816600000|2021-03-04 00:10:00|518.65|514.65|519.75|515.75|521.1|517.1|517.89|513.89|762
1614816900000|2021-03-04 00:15:00|519.63|515.63|522.7|518.7|523.34|519.34|518.87|514.87|838
1614817200000|2021-03-04 00:20:00|522.71|518.71|521.48|517.48|522.71|518.71|519.78|515.78|770
1614817500000|2021-03-04 00:25:00|521.47|517.47|524.33|520.33|524.51|520.51|521.01|517.01|886
1614817800000|2021-03-04 00:30:00|524.41|520.41|525.55|521.55|525.73|521.73|522.98|518.98|720
1614818100000|2021-03-04 00:35:00|525.54|521.54|525.37|521.37|525.74|521.74|524.52|520.52|762
1614818400000|2021-03-04 00:40:00|525.36|521.36|526.01|522.01|526.14|522.14|524.86|520.86|721
1614818700000|2021-03-04 00:45:00|526|522|526.65|522.65|526.76|522.76|525.07|521.07|782
1614819000000|2021-03-04 00:50:00|526.68|522.68|528.9|524.9|528.97|524.97|526.21|522.21|806
1614819300000|2021-03-04 00:55:00|528.84|524.84|527.46|523.46|529.06|525.06|527.36|523.36|775
1614819600000|2021-03-04 01:00:00|527.47|523.47|526.02|522.02|527.71|523.71|526.01|522.01|763
1614819900000|2021-03-04 01:05:00|526.03|522.03|528.98|524.98|529.06|525.06|525.96|521.96|726
1614820200000|2021-03-04 01:10:00|529.02|525.02|532.18|528.18|532.45|528.45|528.98|524.98|793
1614820500000|2021-03-04 01:15:00|532.19|528.19|530.89|526.89|532.28|528.28|529.96|525.96|948
1614820800000|2021-03-04 01:20:00|530.85|526.85|532.16|528.16|533.01|529.01|530.52|526.52|855
1614821100000|2021-03-04 01:25:00|532.1|528.1|534.78|530.78|534.79|530.79|532|528|796
1614821400000|2021-03-04 01:30:00|534.77|530.77|534.88|530.88|535.31|531.31|533.62|529.62|777
1614821700000|2021-03-04 01:35:00|534.89|530.89|534.06|530.06|535.3|531.3|533.47|529.47|760
1614822000000|2021-03-04 01:40:00|534.1|530.1|534.12|530.12|534.78|530.78|533.66|529.66|658
1614822300000|2021-03-04 01:45:00|534.11|530.11|533.83|529.83|534.96|530.96|533.73|529.73|684
1614822600000|2021-03-04 01:50:00|533.84|529.84|532.78|528.78|534.23|530.23|532.77|528.77|733
1614822900000|2021-03-04 01:55:00|532.8|528.8|533.21|529.21|534.26|530.26|532.5|528.5|733
1614823200000|2021-03-04 02:00:00|533.23|529.23|535.69|531.69|536.05|532.05|532.68|528.68|687
1614823500000|2021-03-04 02:05:00|535.72|531.72|537.11|533.11|537.55|533.55|534.98|530.98|683
1614823800000|2021-03-04 02:10:00|537.09|533.09|538.49|534.49|539.41|535.41|536.73|532.73|750
1614824100000|2021-03-04 02:15:00|538.48|534.48|539.21|535.21|540.1|536.1|538.37|534.37|624
1614824400000|2021-03-04 02:20:00|539.24|535.24|539.08|535.08|540.49|536.49|538.49|534.49|696
1614824700000|2021-03-04 02:25:00|539.07|535.07|537.78|533.78|540.4|536.4|536.92|532.92|796
1614825000000|2021-03-04 02:30:00|537.81|533.81|535.88|531.88|538.12|534.12|535.75|531.75|693
1614825300000|2021-03-04 02:35:00|535.87|531.87|534.92|530.92|535.87|531.87|533.69|529.69|718
1614825600000|2021-03-04 02:40:00|534.91|530.91|532.81|528.81|535.47|531.47|532.78|528.78|747
1614825900000|2021-03-04 02:45:00|532.82|528.82|532.65|528.65|533.44|529.44|532.65|528.65|581
1614826200000|2021-03-04 02:50:00|532.64|528.64|532.09|528.09|532.75|528.75|531.53|527.53|786
1614826500000|2021-03-04 02:55:00|532.05|528.05|530.94|526.94|532.28|528.28|530.76|526.76|714
1614826800000|2021-03-04 03:00:00|531.04|527.04|531.9|527.9|532.04|528.04|530.65|526.65|569
1614827100000|2021-03-04 03:05:00|531.89|527.89|531.78|527.78|532.32|528.32|531.53|527.53|588
1614827400000|2021-03-04 03:10:00|531.79|527.79|531.57|527.57|531.82|527.82|530.65|526.65|648
1614827700000|2021-03-04 03:15:00|531.58|527.58|529.5|525.5|532.4|528.4|529.29|525.29|657
1614828000000|2021-03-04 03:20:00|529.49|525.49|526.39|522.39|529.5|525.5|526.3|522.3|844
1614828300000|2021-03-04 03:25:00|526.35|522.35|525.54|521.54|526.63|522.63|525.11|521.11|748
1614828600000|2021-03-04 03:30:00|525.59|521.59|523.61|519.61|525.88|521.88|520.97|516.97|851
1614828900000|2021-03-04 03:35:00|523.64|519.64|521.74|517.74|524.28|520.28|521.74|517.74|810
1614829200000|2021-03-04 03:40:00|521.7|517.7|520.36|516.36|521.7|517.7|518.2|514.2|790
1614829500000|2021-03-04 03:45:00|520.39|516.39|517.29|513.29|522.6|518.6|517.11|513.11|827
1614829800000|2021-03-04 03:50:00|517.28|513.28|518.2|514.2|519.58|515.58|515.49|511.49|948
1614830100000|2021-03-04 03:55:00|518.21|514.21|515.93|511.93|518.47|514.47|514.52|510.52|973
1614830400000|2021-03-04 04:00:00|515.92|511.92|516.03|512.03|519.45|515.45|514.39|510.39|914
1614830700000|2021-03-04 04:05:00|516.07|512.07|519.42|515.42|519.5|515.5|515.51|511.51|923
1614831000000|2021-03-04 04:10:00|519.48|515.48|515.85|511.85|519.67|515.67|515.85|511.85|912
1614831300000|2021-03-04 04:15:00|515.84|511.84|518.17|514.17|518.84|514.84|515.15|511.15|874
1614831600000|2021-03-04 04:20:00|518.23|514.23|516.32|512.32|518.49|514.49|515.9|511.9|948
1614831900000|2021-03-04 04:25:00|516.33|512.33|517.54|513.54|518.47|514.47|515.6|511.6|825
1614832200000|2021-03-04 04:30:00|517.47|513.47|516.39|512.39|518.35|514.35|516.28|512.28|844
1614832500000|2021-03-04 04:35:00|516.41|512.41|515.29|511.29|517.76|513.76|514.98|510.98|845
1614832800000|2021-03-04 04:40:00|515.3|511.3|513.23|509.23|516.48|512.48|513|509|800
1614833100000|2021-03-04 04:45:00|513.19|509.19|513.11|509.11|513.21|509.21|510.46|506.46|891
1614833400000|2021-03-04 04:50:00|513.12|509.12|513.53|509.53|515.69|511.69|512.69|508.69|863
1614833700000|2021-03-04 04:55:00|513.55|509.55|511.9|507.9|514.37|510.37|511.56|507.56|882
1614834000000|2021-03-04 05:00:00|511.92|507.92|516.49|512.49|516.49|512.49|511.85|507.85|775
1614834300000|2021-03-04 05:05:00|516.55|512.55|516.4|512.4|516.79|512.79|514.95|510.95|682
1614834600000|2021-03-04 05:10:00|516.34|512.34|516.29|512.29|516.69|512.69|515.06|511.06|786
1614834900000|2021-03-04 05:15:00|516.31|512.31|514.63|510.63|516.37|512.37|513.86|509.86|764
1614835200000|2021-03-04 05:20:00|514.67|510.67|516.92|512.92|516.92|512.92|513.58|509.58|828
1614835500000|2021-03-04 05:25:00|516.95|512.95|516.21|512.21|516.98|512.98|515.49|511.49|766
1614835800000|2021-03-04 05:30:00|516.18|512.18|518.03|514.03|519.19|515.19|514.34|510.34|820
1614836100000|2021-03-04 05:35:00|518.02|514.02|519.63|515.63|520.1|516.1|517.66|513.66|825
1614836400000|2021-03-04 05:40:00|519.64|515.64|519.41|515.41|519.64|515.64|518.09|514.09|715
1614836700000|2021-03-04 05:45:00|519.42|515.42|520.3|516.3|520.54|516.54|518.66|514.66|679
1614837000000|2021-03-04 05:50:00|520.28|516.28|520.58|516.58|521.36|517.36|520.07|516.07|665
1614837300000|2021-03-04 05:55:00|520.64|516.64|519.02|515.02|520.64|516.64|518.72|514.72|655
1614837600000|2021-03-04 06:00:00|519.01|515.01|518.32|514.32|519.02|515.02|517.44|513.44|636
1614837900000|2021-03-04 06:05:00|518.33|514.33|521.34|517.34|521.34|517.34|518.3|514.3|585
1614838200000|2021-03-04 06:10:00|521.36|517.36|519.47|515.47|521.36|517.36|519.47|515.47|537
1614838500000|2021-03-04 06:15:00|519.41|515.41|518.29|514.29|520.45|516.45|518|514|690
1614838800000|2021-03-04 06:20:00|518.24|514.24|520.15|516.15|520.15|516.15|516.75|512.75|801
1614839100000|2021-03-04 06:25:00|520.16|516.16|520.53|516.53|521.14|517.14|519.41|515.41|701
1614839400000|2021-03-04 06:30:00|520.52|516.52|517.66|513.66|520.55|516.55|517.32|513.32|765
1614839700000|2021-03-04 06:35:00|517.68|513.68|517.44|513.44|519.08|515.08|516.58|512.58|852
1614840000000|2021-03-04 06:40:00|517.41|513.41|516.31|512.31|517.76|513.76|515.68|511.68|777
1614840300000|2021-03-04 06:45:00|516.39|512.39|514.77|510.77|516.61|512.61|513.48|509.48|811
1614840600000|2021-03-04 06:50:00|514.81|510.81|515.35|511.35|516.48|512.48|514.73|510.73|789
1614840900000|2021-03-04 06:55:00|515.34|511.34|515.21|511.21|516.29|512.29|514.56|510.56|729
1614841200000|2021-03-04 07:00:00|515.18|511.18|515.84|511.84|517.01|513.01|513.78|509.78|824
1614841500000|2021-03-04 07:05:00|515.83|511.83|517.88|513.88|518.09|514.09|514.94|510.94|854
1614841800000|2021-03-04 07:10:00|517.87|513.87|520.41|516.41|520.46|516.46|517.27|513.27|752
1614842100000|2021-03-04 07:15:00|520.45|516.45|520.97|516.97|521.14|517.14|518.89|514.89|815
1614842400000|2021-03-04 07:20:00|520.98|516.98|520.42|516.42|521.09|517.09|519.64|515.64|674
1614842700000|2021-03-04 07:25:00|520.4|516.4|520.6|516.6|520.6|516.6|519.76|515.76|764
1614843000000|2021-03-04 07:30:00|520.59|516.59|519.64|515.64|520.92|516.92|519.52|515.52|797
1614843300000|2021-03-04 07:35:00|519.65|515.65|520.45|516.45|520.96|516.96|519.61|515.61|772
1614843600000|2021-03-04 07:40:00|520.46|516.46|520.99|516.99|520.99|516.99|520.01|516.01|675
1614843900000|2021-03-04 07:45:00|521|517|521.78|517.78|521.8|517.8|519.15|515.15|642
1614844200000|2021-03-04 07:50:00|521.79|517.79|520.79|516.79|521.87|517.87|520.34|516.34|759
1614844500000|2021-03-04 07:55:00|520.74|516.74|522.61|518.61|522.63|518.63|520.59|516.59|722
1614844800000|2021-03-04 08:00:00|522.54|518.54|526.25|522.25|526.31|522.31|522.52|518.52|802
1614845100000|2021-03-04 08:05:00|526.24|522.24|528.32|524.32|528.56|524.56|526.19|522.19|781
1614845400000|2021-03-04 08:10:00|528.31|524.31|527.4|523.4|528.33|524.33|526.51|522.51|763
1614845700000|2021-03-04 08:15:00|527.46|523.46|526.78|522.78|527.67|523.67|526.53|522.53|653
1614846000000|2021-03-04 08:20:00|526.8|522.8|526.15|522.15|528.86|524.86|526.06|522.06|803
1614846300000|2021-03-04 08:25:00|526.2|522.2|526.34|522.34|526.52|522.52|524.78|520.78|743
1614846600000|2021-03-04 08:30:00|526.32|522.32|526.37|522.37|526.59|522.59|525.78|521.78|616
1614846900000|2021-03-04 08:35:00|526.39|522.39|526.08|522.08|526.63|522.63|525.84|521.84|608
1614847200000|2021-03-04 08:40:00|526.07|522.07|526.86|522.86|527.42|523.42|526.03|522.03|601
1614847500000|2021-03-04 08:45:00|526.87|522.87|525.86|521.86|527.81|523.81|525.8|521.8|697
1614847800000|2021-03-04 08:50:00|525.83|521.83|524.09|520.09|525.99|521.99|523.87|519.87|759
1614848100000|2021-03-04 08:55:00|524.11|520.11|525.66|521.66|525.7|521.7|523.83|519.83|796
1614848400000|2021-03-04 09:00:00|525.64|521.64|524.24|520.24|525.95|521.95|524.23|520.23|679
1614848700000|2021-03-04 09:05:00|524.25|520.25|525.46|521.46|525.56|521.56|524.11|520.11|701
1614849000000|2021-03-04 09:10:00|525.45|521.45|523.63|519.63|525.45|521.45|523.57|519.57|572
1614849300000|2021-03-04 09:15:00|523.57|519.57|519.4|515.4|524.19|520.19|517.77|513.77|865
1614849600000|2021-03-04 09:20:00|519.47|515.47|513.93|509.93|519.89|515.89|513.52|509.52|1012
1614849900000|2021-03-04 09:25:00|513.9|509.9|514.44|510.44|516.17|512.17|513.33|509.33|957
1614850200000|2021-03-04 09:30:00|514.45|510.45|516.05|512.05|516.78|512.78|511.5|507.5|1021
1614850500000|2021-03-04 09:35:00|516.06|512.06|517.31|513.31|517.78|513.78|516.06|512.06|726
1614850800000|2021-03-04 09:40:00|517.32|513.32|514.28|510.28|517.46|513.46|514.14|510.14|763
1614851100000|2021-03-04 09:45:00|514.29|510.29|514.6|510.6|515.38|511.38|512.33|508.33|826
1614851400000|2021-03-04 09:50:00|514.63|510.63|515.82|511.82|516.17|512.17|512.8|508.8|893
1614851700000|2021-03-04 09:55:00|515.86|511.86|515.72|511.72|516.32|512.32|515.46|511.46|766
1614852000000|2021-03-04 10:00:00|515.71|511.71|519.04|515.04|520.81|516.81|514.2|510.2|894
1614852300000|2021-03-04 10:05:00|518.99|514.99|518.4|514.4|519.41|515.41|517.92|513.92|766
1614852600000|2021-03-04 10:10:00|518.38|514.38|514.09|510.09|518.49|514.49|514.08|510.08|909
1614852900000|2021-03-04 10:15:00|514.08|510.08|516.16|512.16|516.41|512.41|514.06|510.06|861
1614853200000|2021-03-04 10:20:00|516.26|512.26|517.65|513.65|517.99|513.99|516.18|512.18|784
1614853500000|2021-03-04 10:25:00|517.62|513.62|516.86|512.86|517.65|513.65|515.09|511.09|753
1614853800000|2021-03-04 10:30:00|516.88|512.88|519.22|515.22|520.3|516.3|516.56|512.56|926
1614854100000|2021-03-04 10:35:00|519.26|515.26|519.41|515.41|520.41|516.41|518.42|514.42|868
1614854400000|2021-03-04 10:40:00|519.39|515.39|520.43|516.43|520.45|516.45|519.14|515.14|655
1614854700000|2021-03-04 10:45:00|520.45|516.45|517.86|513.86|520.45|516.45|517.59|513.59|694
1614855000000|2021-03-04 10:50:00|517.91|513.91|516.83|512.83|518.24|514.24|516.25|512.25|702
1614855300000|2021-03-04 10:55:00|516.82|512.82|517.76|513.76|518.92|514.92|516.82|512.82|674
1614855600000|2021-03-04 11:00:00|517.77|513.77|517.63|513.63|519|515|515.98|511.98|768
1614855900000|2021-03-04 11:05:00|517.59|513.59|517.42|513.42|519.05|515.05|516.52|512.52|811
1614856200000|2021-03-04 11:10:00|517.4|513.4|517.22|513.22|518.17|514.17|516.55|512.55|708
1614856500000|2021-03-04 11:15:00|517.23|513.23|516.87|512.87|517.43|513.43|516.13|512.13|668
1614856800000|2021-03-04 11:20:00|516.88|512.88|514.72|510.72|516.88|512.88|514.59|510.59|696
1614857100000|2021-03-04 11:25:00|514.71|510.71|512.26|508.26|514.72|510.72|511.92|507.92|763
1614857400000|2021-03-04 11:30:00|512.27|508.27|515.41|511.41|515.51|511.51|512.19|508.19|772
1614857700000|2021-03-04 11:35:00|515.42|511.42|516.53|512.53|516.86|512.86|514.91|510.91|738
1614858000000|2021-03-04 11:40:00|516.59|512.59|517.86|513.86|518.2|514.2|516.17|512.17|790
1614858300000|2021-03-04 11:45:00|517.85|513.85|518.17|514.17|518.45|514.45|517.79|513.79|639
1614858600000|2021-03-04 11:50:00|518.16|514.16|518.34|514.34|518.58|514.58|517.62|513.62|548
1614858900000|2021-03-04 11:55:00|518.38|514.38|517.79|513.79|518.68|514.68|517.43|513.43|695
1614859200000|2021-03-04 12:00:00|517.81|513.81|515.97|511.97|519.57|515.57|515.96|511.96|762
1614859500000|2021-03-04 12:05:00|515.95|511.95|519.47|515.47|519.93|515.93|515.95|511.95|858
1614859800000|2021-03-04 12:10:00|519.48|515.48|518.97|514.97|519.63|515.63|518.55|514.55|753
1614860100000|2021-03-04 12:15:00|518.98|514.98|520.22|516.22|520.27|516.27|518.86|514.86|695
1614860400000|2021-03-04 12:20:00|520.16|516.16|519.5|515.5|520.48|516.48|518.73|514.73|707
1614860700000|2021-03-04 12:25:00|519.48|515.48|518.09|514.09|519.61|515.61|517.73|513.73|615
1614861000000|2021-03-04 12:30:00|518.04|514.04|517.02|513.02|518.04|514.04|516.38|512.38|736
1614861300000|2021-03-04 12:35:00|517.03|513.03|516.97|512.97|518.03|514.03|516.9|512.9|731
1614861600000|2021-03-04 12:40:00|516.99|512.99|518.51|514.51|518.9|514.9|516.44|512.44|689
1614861900000|2021-03-04 12:45:00|518.5|514.5|517.28|513.28|519.02|515.02|516.05|512.05|794
1614862200000|2021-03-04 12:50:00|517.25|513.25|516.78|512.78|518.04|514.04|516.64|512.64|602
1614862500000|2021-03-04 12:55:00|516.83|512.83|516.8|512.8|517.27|513.27|516.31|512.31|630
1614862800000|2021-03-04 13:00:00|516.78|512.78|514.09|510.09|516.94|512.94|513.23|509.23|591
1614863100000|2021-03-04 13:05:00|514.05|510.05|512.67|508.67|514.05|510.05|512.21|508.21|836
1614863400000|2021-03-04 13:10:00|512.69|508.69|514.9|510.9|515.41|511.41|512.69|508.69|764
1614863700000|2021-03-04 13:15:00|514.89|510.89|517.57|513.57|518.38|514.38|514.89|510.89|809
1614864000000|2021-03-04 13:20:00|517.56|513.56|517.01|513.01|517.7|513.7|514.47|510.47|866
1614864300000|2021-03-04 13:25:00|517.04|513.04|517.27|513.27|517.92|513.92|515.82|511.82|774
1614864600000|2021-03-04 13:30:00|517.26|513.26|514.85|510.85|517.28|513.28|514.83|510.83|874
1614864900000|2021-03-04 13:35:00|514.86|510.86|514.75|510.75|516.09|512.09|513.71|509.71|874
1614865200000|2021-03-04 13:40:00|514.74|510.74|517.9|513.9|518.17|514.17|514.23|510.23|786
1614865500000|2021-03-04 13:45:00|517.86|513.86|517.24|513.24|518.86|514.86|516.74|512.74|814
1614865800000|2021-03-04 13:50:00|517.23|513.23|518.82|514.82|519.36|515.36|517.23|513.23|675
1614866100000|2021-03-04 13:55:00|518.83|514.83|519.39|515.39|519.48|515.48|518.7|514.7|517
1614866400000|2021-03-04 14:00:00|519.46|515.46|519.09|515.09|519.88|515.88|518.98|514.98|622
1614866700000|2021-03-04 14:05:00|519.06|515.06|517.6|513.6|519.28|515.28|517|513|581
1614867000000|2021-03-04 14:10:00|517.61|513.61|518.26|514.26|518.68|514.68|517.01|513.01|642
1614867300000|2021-03-04 14:15:00|518.27|514.27|520.63|516.63|521.57|517.57|518.2|514.2|697
1614867600000|2021-03-04 14:20:00|520.62|516.62|520.12|516.12|520.82|516.82|519.02|515.02|491
1614867900000|2021-03-04 14:25:00|520.14|516.14|520.8|516.8|520.88|516.88|519.9|515.9|518
1614868200000|2021-03-04 14:30:00|520.79|516.79|523.61|519.61|524.15|520.15|519.81|515.81|581
1614868500000|2021-03-04 14:35:00|523.49|519.49|522.88|518.88|526.24|522.24|522.54|518.54|872
1614868800000|2021-03-04 14:40:00|522.89|518.89|520.21|516.21|523.18|519.18|518.61|514.61|830
1614869100000|2021-03-04 14:45:00|520.16|516.16|518.64|514.64|522.53|518.53|518.64|514.64|887
1614869400000|2021-03-04 14:50:00|518.63|514.63|518.25|514.25|518.98|514.98|516.46|512.46|929
1614869700000|2021-03-04 14:55:00|518.18|514.18|517.3|513.3|518.53|514.53|516.89|512.89|901
1614870000000|2021-03-04 15:00:00|517.28|513.28|515.81|511.81|518.9|514.9|515.07|511.07|904
1614870300000|2021-03-04 15:05:00|515.79|511.79|516.05|512.05|517.03|513.03|515.46|511.46|889
1614870600000|2021-03-04 15:10:00|516.04|512.04|514.9|510.9|516.04|512.04|514.41|510.41|814
1614870900000|2021-03-04 15:15:00|514.97|510.97|512.63|508.63|515.77|511.77|512.52|508.52|891
1614871200000|2021-03-04 15:20:00|512.7|508.7|514.25|510.25|514.49|510.49|512.33|508.33|872
1614871500000|2021-03-04 15:25:00|514.26|510.26|514.51|510.51|514.65|510.65|513.21|509.21|768
1614871800000|2021-03-04 15:30:00|514.52|510.52|514.89|510.89|515.32|511.32|514.19|510.19|556
1614872100000|2021-03-04 15:35:00|514.9|510.9|516.53|512.53|517.04|513.04|514.89|510.89|790
1614872400000|2021-03-04 15:40:00|516.54|512.54|517.07|513.07|517.69|513.69|515.94|511.94|731
1614872700000|2021-03-04 15:45:00|517.05|513.05|519.2|515.2|519.54|515.54|517.05|513.05|756
1614873000000|2021-03-04 15:50:00|519.21|515.21|517.16|513.16|519.23|515.23|517.01|513.01|832
1614873300000|2021-03-04 15:55:00|517.18|513.18|519.11|515.11|520.56|516.56|517.13|513.13|739
1614873600000|2021-03-04 16:00:00|519.08|515.08|518.26|514.26|519.3|515.3|517.26|513.26|944
1614873900000|2021-03-04 16:05:00|518.27|514.27|516.71|512.71|518.59|514.59|515.04|511.04|842
1614874200000|2021-03-04 16:10:00|516.74|512.74|516.58|512.58|517.47|513.47|515.88|511.88|706
1614874500000|2021-03-04 16:15:00|516.55|512.55|517.26|513.26|517.42|513.42|515.54|511.54|648
1614874800000|2021-03-04 16:20:00|517.3|513.3|518.47|514.47|518.72|514.72|517.16|513.16|714
1614875100000|2021-03-04 16:25:00|518.46|514.46|519.45|515.45|519.73|515.73|518.4|514.4|744
1614875400000|2021-03-04 16:30:00|519.44|515.44|519.94|515.94|521.56|517.56|519.37|515.37|866
1614875700000|2021-03-04 16:35:00|519.95|515.95|518.35|514.35|520.73|516.73|518.33|514.33|863
1614876000000|2021-03-04 16:40:00|518.37|514.37|520.13|516.13|521.02|517.02|518.21|514.21|796
1614876300000|2021-03-04 16:45:00|520.08|516.08|521.55|517.55|521.71|517.71|520.08|516.08|597
1614876600000|2021-03-04 16:50:00|521.58|517.58|520.67|516.67|521.59|517.59|520.58|516.58|600
1614876900000|2021-03-04 16:55:00|520.69|516.69|519.93|515.93|520.77|516.77|519.31|515.31|720
1614877200000|2021-03-04 17:00:00|519.91|515.91|520.89|516.89|521.44|517.44|519.87|515.87|564
1614877500000|2021-03-04 17:05:00|520.88|516.88|520.57|516.57|520.89|516.89|519.82|515.82|614
1614877800000|2021-03-04 17:10:00|520.54|516.54|515.91|511.91|520.54|516.54|515.06|511.06|899
1614878100000|2021-03-04 17:15:00|515.92|511.92|520.98|516.98|521.39|517.39|515.51|511.51|876
1614878400000|2021-03-04 17:20:00|521.05|517.05|518.48|514.48|521.45|517.45|517.5|513.5|995
1614878700000|2021-03-04 17:25:00|518.47|514.47|518.6|514.6|519.15|515.15|517.21|513.21|912
1614879000000|2021-03-04 17:30:00|518.59|514.59|516.47|512.47|518.89|514.89|515.11|511.11|943
1614879300000|2021-03-04 17:35:00|516.49|512.49|517.84|513.84|517.84|513.84|516.05|512.05|880
1614879600000|2021-03-04 17:40:00|517.85|513.85|515.55|511.55|518.67|514.67|515.55|511.55|934
1614879900000|2021-03-04 17:45:00|515.56|511.56|513.59|509.59|515.59|511.59|513.41|509.41|883
1614880200000|2021-03-04 17:50:00|513.52|509.52|512.47|508.47|515.05|511.05|512.29|508.29|945
1614880500000|2021-03-04 17:55:00|512.46|508.46|509.23|505.23|512.98|508.98|507.27|503.27|894
1614880800000|2021-03-04 18:00:00|509.28|505.28|509.91|505.91|510.72|506.72|507.32|503.32|817
1614881100000|2021-03-04 18:05:00|509.92|505.92|507.72|503.72|509.92|505.92|507.05|503.05|789
1614881400000|2021-03-04 18:10:00|507.68|503.68|506.08|502.08|507.73|503.73|506.07|502.07|774
1614881700000|2021-03-04 18:15:00|506.07|502.07|506.33|502.33|507.5|503.5|505.32|501.32|922
1614882000000|2021-03-04 18:20:00|506.26|502.26|505.34|501.34|506.5|502.5|504.67|500.67|800
1614882300000|2021-03-04 18:25:00|505.31|501.31|506.88|502.88|507.07|503.07|504.87|500.87|772
1614882600000|2021-03-04 18:30:00|506.74|502.74|505.69|501.69|506.84|502.84|505.18|501.18|798
1614882900000|2021-03-04 18:35:00|505.77|501.77|506.01|502.01|507.06|503.06|504.54|500.54|890
1614883200000|2021-03-04 18:40:00|506.03|502.03|502.28|498.28|506.03|502.03|502.27|498.27|858
1614883500000|2021-03-04 18:45:00|502.27|498.27|498.05|494.05|502.48|498.48|495.56|491.56|934
1614883800000|2021-03-04 18:50:00|498.06|494.06|496.72|492.72|498.06|494.06|495.13|491.13|926
1614884100000|2021-03-04 18:55:00|496.64|492.64|495.98|491.98|500.85|496.85|495.98|491.98|927
1614884400000|2021-03-04 19:00:00|495.95|491.95|499.78|495.78|500.17|496.17|495.92|491.92|870
1614884700000|2021-03-04 19:05:00|499.79|495.79|501.06|497.06|502.21|498.21|499.77|495.77|1021
1614885000000|2021-03-04 19:10:00|501.08|497.08|502.22|498.22|503.05|499.05|500.52|496.52|938
1614885300000|2021-03-04 19:15:00|502.19|498.19|501.76|497.76|502.19|498.19|500.58|496.58|826
1614885600000|2021-03-04 19:20:00|501.74|497.74|503.33|499.33|503.49|499.49|501.67|497.67|724
1614885900000|2021-03-04 19:25:00|503.31|499.31|501.16|497.16|503.64|499.64|501.09|497.09|728
1614886200000|2021-03-04 19:30:00|501.13|497.13|500.66|496.66|501.37|497.37|499.32|495.32|787
1614886500000|2021-03-04 19:35:00|500.67|496.67|500.92|496.92|501.22|497.22|498.89|494.89|782
1614886800000|2021-03-04 19:40:00|500.93|496.93|501.95|497.95|502.02|498.02|499.04|495.04|697
1614887100000|2021-03-04 19:45:00|501.93|497.93|502.84|498.84|503.24|499.24|501.16|497.16|748
1614887400000|2021-03-04 19:50:00|502.85|498.85|502.64|498.64|503.3|499.3|501.56|497.56|707
1614887700000|2021-03-04 19:55:00|502.66|498.66|500.52|496.52|503.11|499.11|499.9|495.9|717
1614888000000|2021-03-04 20:00:00|500.55|496.55|499.21|495.21|501.29|497.29|498.52|494.52|745
1614888300000|2021-03-04 20:05:00|499.2|495.2|497.94|493.94|499.94|495.94|497.7|493.7|848
1614888600000|2021-03-04 20:10:00|497.93|493.93|499.1|495.1|499.24|495.24|496.65|492.65|825
1614888900000|2021-03-04 20:15:00|499.14|495.14|501.87|497.87|502.3|498.3|498.36|494.36|857
1614889200000|2021-03-04 20:20:00|501.88|497.88|497.5|493.5|501.93|497.93|496.99|492.99|812
1614889500000|2021-03-04 20:25:00|497.44|493.44|501.64|497.64|502.76|498.76|497.42|493.42|839
1614889800000|2021-03-04 20:30:00|501.62|497.62|503.27|499.27|503.46|499.46|500.74|496.74|790
1614890100000|2021-03-04 20:35:00|503.28|499.28|502.46|498.46|503.46|499.46|501.95|497.95|816
1614890400000|2021-03-04 20:40:00|502.47|498.47|502.89|498.89|503.46|499.46|501.75|497.75|661
1614890700000|2021-03-04 20:45:00|502.88|498.88|502.31|498.31|503.59|499.59|502.05|498.05|780
1614891000000|2021-03-04 20:50:00|502.32|498.32|503.19|499.19|503.58|499.58|501.35|497.35|772
1614891300000|2021-03-04 20:55:00|503.12|499.12|503.12|499.12|503.66|499.66|502.14|498.14|727
1614891600000|2021-03-04 21:00:00|503.13|499.13|502.02|498.02|503.13|499.13|501.89|497.89|515
1614891900000|2021-03-04 21:05:00|502.05|498.05|503.77|499.77|503.84|499.84|501.76|497.76|651
1614892200000|2021-03-04 21:10:00|503.73|499.73|502.94|498.94|504.24|500.24|502.58|498.58|604
1614892500000|2021-03-04 21:15:00|503|499|503.62|499.62|503.78|499.78|502.6|498.6|562
1614892800000|2021-03-04 21:20:00|503.63|499.63|503.67|499.67|503.91|499.91|502.73|498.73|563
1614893100000|2021-03-04 21:25:00|503.65|499.65|504.42|500.42|504.75|500.75|503.57|499.57|536
1614893400000|2021-03-04 21:30:00|504.45|500.45|503.18|499.18|504.45|500.45|503.01|499.01|508
1614893700000|2021-03-04 21:35:00|503.19|499.19|505|501|505.02|501.02|503.15|499.15|421
1614894000000|2021-03-04 21:40:00|505.02|501.02|503.08|499.08|505.02|501.02|503.03|499.03|666
1614894300000|2021-03-04 21:45:00|503.09|499.09|503.21|499.21|503.84|499.84|503.02|499.02|540
1614894600000|2021-03-04 21:50:00|503.22|499.22|501.6|497.6|503.81|499.81|501.6|497.6|604
1614894900000|2021-03-04 21:55:00|501.67|497.67|502.38|498.38|502.46|498.46|500.82|496.82|709
1614895200000|2021-03-04 22:00:00|502.39|498.39|505.23|501.23|505.73|501.73|502.05|498.05|612
1614895500000|2021-03-04 22:05:00|505.24|501.24|503.45|499.45|505.38|501.38|502.09|498.09|749
1614895800000|2021-03-04 22:10:00|503.47|499.47|504.3|500.3|504.64|500.64|503.47|499.47|473
1614896100000|2021-03-04 22:15:00|504.32|500.32|502.23|498.23|504.41|500.41|502.23|498.23|356
1614896400000|2021-03-04 22:20:00|502.32|498.32|502.72|498.72|503.3|499.3|501.76|497.76|469
1614896700000|2021-03-04 22:25:00|502.71|498.71|502.71|498.71|502.95|498.95|501.65|497.65|415
1614897000000|2021-03-04 22:30:00|502.72|498.72|506.48|502.48|507.63|503.63|502.49|498.49|590
1614897300000|2021-03-04 22:35:00|506.51|502.51|507.85|503.85|508.65|504.65|506.34|502.34|746
1614897600000|2021-03-04 22:40:00|507.87|503.87|509.75|505.75|509.76|505.76|507.2|503.2|635
1614897900000|2021-03-04 22:45:00|509.76|505.76|509.92|505.92|511.01|507.01|509.65|505.65|559
1614898200000|2021-03-04 22:50:00|509.91|505.91|508.7|504.7|509.91|505.91|508.59|504.59|510
1614898500000|2021-03-04 22:55:00|508.69|504.69|507.24|503.24|509.14|505.14|507.2|503.2|463
1614898800000|2021-03-04 23:00:00|507.26|503.26|507.12|503.12|507.66|503.66|506.96|502.96|658
1614899100000|2021-03-04 23:05:00|507.13|503.13|507.13|503.13|507.26|503.26|506.59|502.59|610
1614899400000|2021-03-04 23:10:00|507.14|503.14|506.06|502.06|507.8|503.8|506.06|502.06|656
1614899700000|2021-03-04 23:15:00|506.07|502.07|508.48|504.48|508.97|504.97|505.35|501.35|773
1614900000000|2021-03-04 23:20:00|508.38|504.38|508.81|504.81|510|506|507.58|503.58|954
1614900300000|2021-03-04 23:25:00|508.82|504.82|508.97|504.97|509.45|505.45|508.5|504.5|715
1614900600000|2021-03-04 23:30:00|509.01|505.01|509.39|505.39|510.65|506.65|509.01|505.01|728
1614900900000|2021-03-04 23:35:00|509.35|505.35|508.56|504.56|509.54|505.54|508.29|504.29|670
1614901200000|2021-03-04 23:40:00|508.57|504.57|508.57|504.57|509.19|505.19|508.38|504.38|560
1614901500000|2021-03-04 23:45:00|508.56|504.56|508.04|504.04|508.82|504.82|507.83|503.83|513
1614901800000|2021-03-04 23:50:00|508.08|504.08|508.45|504.45|508.79|504.79|507.91|503.91|270
1614902100000|2021-03-04 23:55:00|508.43|504.43|507.32|503.32|508.54|504.54|507.04|503.04|292
1614902400000|2021-03-05 00:00:00|507.27|503.27|502.16|498.16|507.52|503.52|502.16|498.16|618
1614902700000|2021-03-05 00:05:00|502.14|498.14|499.28|495.28|503.54|499.54|498.56|494.56|743
1614903000000|2021-03-05 00:10:00|499.41|495.41|498.04|494.04|500.51|496.51|496.53|492.53|840
1614903300000|2021-03-05 00:15:00|498.03|494.03|495.67|491.67|499.68|495.68|495.3|491.3|1009
1614903600000|2021-03-05 00:20:00|496.16|492.16|492.52|488.52|496.29|492.29|490.11|486.11|1012
1614903900000|2021-03-05 00:25:00|492.51|488.51|492.5|488.5|494.68|490.68|492.06|488.06|895
1614904200000|2021-03-05 00:30:00|492.49|488.49|492.66|488.66|494.85|490.85|491.21|487.21|918
1614904500000|2021-03-05 00:35:00|492.65|488.65|491.03|487.03|493.18|489.18|488.41|484.41|979
1614904800000|2021-03-05 00:40:00|491.06|487.06|490.53|486.53|491.13|487.13|489.77|485.77|877
1614905100000|2021-03-05 00:45:00|490.54|486.54|489.3|485.3|492.13|488.13|489.17|485.17|863
1614905400000|2021-03-05 00:50:00|489.45|485.45|488.55|484.55|489.72|485.72|486.93|482.93|971
1614905700000|2021-03-05 00:55:00|488.54|484.54|490.76|486.76|490.76|486.76|487.78|483.78|920
1614906000000|2021-03-05 01:00:00|490.77|486.77|488.09|484.09|491.45|487.45|487.68|483.68|864
1614906300000|2021-03-05 01:05:00|487.98|483.98|485.88|481.88|488.39|484.39|485.34|481.34|742
1614906600000|2021-03-05 01:10:00|485.85|481.85|485.45|481.45|486.95|482.95|485.26|481.26|737
1614906900000|2021-03-05 01:15:00|485.46|481.46|487.95|483.95|489.51|485.51|483.97|479.97|838
1614907200000|2021-03-05 01:20:00|487.91|483.91|484.65|480.65|487.91|483.91|483.28|479.28|1010
1614907500000|2021-03-05 01:25:00|484.73|480.73|483.41|479.41|485|481|482.27|478.27|909
1614907800000|2021-03-05 01:30:00|483.51|479.51|484.33|480.33|485.61|481.61|482.46|478.46|895
1614908100000|2021-03-05 01:35:00|483.92|479.92|485.9|481.9|485.94|481.94|483.4|479.4|798
1614908400000|2021-03-05 01:40:00|485.91|481.91|485.01|481.01|485.92|481.92|484.59|480.59|677
1614908700000|2021-03-05 01:45:00|485.06|481.06|486.64|482.64|487.25|483.25|482.71|478.71|681
1614909000000|2021-03-05 01:50:00|486.53|482.53|486.3|482.3|486.88|482.88|485.47|481.47|663
1614909300000|2021-03-05 01:55:00|486.29|482.29|484.54|480.54|486.29|482.29|484.34|480.34|788
1614909600000|2021-03-05 02:00:00|484.68|480.68|479.45|475.45|484.68|480.68|478.54|474.54|829
1614909900000|2021-03-05 02:05:00|479.54|475.54|479.17|475.17|481.58|477.58|479.08|475.08|941
1614910200000|2021-03-05 02:10:00|479.14|475.14|482.61|478.61|482.7|478.7|479.08|475.08|812
1614910500000|2021-03-05 02:15:00|482.6|478.6|484.51|480.51|484.71|480.71|481.74|477.74|695
1614910800000|2021-03-05 02:20:00|484.49|480.49|484.21|480.21|485.39|481.39|483.99|479.99|611
1614911100000|2021-03-05 02:25:00|484.22|480.22|483.58|479.58|484.91|480.91|483.52|479.52|780
1614911400000|2021-03-05 02:30:00|483.61|479.61|483.6|479.6|484.58|480.58|483.32|479.32|788
1614911700000|2021-03-05 02:35:00|483.63|479.63|484.26|480.26|485.02|481.02|483.6|479.6|780
1614912000000|2021-03-05 02:40:00|484.22|480.22|483.16|479.16|484.32|480.32|482.66|478.66|726
1614912300000|2021-03-05 02:45:00|483.2|479.2|484.92|480.92|485.2|481.2|483.15|479.15|781
1614912600000|2021-03-05 02:50:00|484.87|480.87|486.9|482.9|487.27|483.27|484.85|480.85|809
1614912900000|2021-03-05 02:55:00|486.92|482.92|487.55|483.55|487.81|483.81|486.68|482.68|847
1614913200000|2021-03-05 03:00:00|487.54|483.54|487.21|483.21|487.62|483.62|485.92|481.92|677
1614913500000|2021-03-05 03:05:00|487.22|483.22|485.92|481.92|487.22|483.22|485.82|481.82|658
1614913800000|2021-03-05 03:10:00|485.91|481.91|484.44|480.44|486.17|482.17|484.34|480.34|689
1614914100000|2021-03-05 03:15:00|484.43|480.43|483.76|479.76|485.18|481.18|483.75|479.75|619
1614914400000|2021-03-05 03:20:00|483.75|479.75|487.02|483.02|487.06|483.06|483.73|479.73|665
1614914700000|2021-03-05 03:25:00|487.03|483.03|485.42|481.42|487.38|483.38|485.01|481.01|711
1614915000000|2021-03-05 03:30:00|485.41|481.41|486.79|482.79|487.25|483.25|485.29|481.29|802
1614915300000|2021-03-05 03:35:00|486.71|482.71|487.68|483.68|488.16|484.16|486.64|482.64|680
1614915600000|2021-03-05 03:40:00|487.69|483.69|487.73|483.73|487.97|483.97|487.23|483.23|687
1614915900000|2021-03-05 03:45:00|487.75|483.75|487.62|483.62|488.51|484.51|487.46|483.46|603
1614916200000|2021-03-05 03:50:00|487.61|483.61|488.31|484.31|488.77|484.77|487.12|483.12|574
1614916500000|2021-03-05 03:55:00|488.36|484.36|488.13|484.13|489.42|485.42|488.11|484.11|744
1614916800000|2021-03-05 04:00:00|488.14|484.14|487.26|483.26|488.14|484.14|486.86|482.86|707
1614917100000|2021-03-05 04:05:00|487.27|483.27|487.22|483.22|488.06|484.06|487.2|483.2|528
1614917400000|2021-03-05 04:10:00|487.23|483.23|486.97|482.97|487.43|483.43|486.81|482.81|576
1614917700000|2021-03-05 04:15:00|486.96|482.96|484.36|480.36|487.34|483.34|484.21|480.21|610
1614918000000|2021-03-05 04:20:00|484.59|480.59|484.97|480.97|485.1|481.1|483.31|479.31|659
1614918300000|2021-03-05 04:25:00|484.96|480.96|484.54|480.54|485.72|481.72|484.39|480.39|652
1614918600000|2021-03-05 04:30:00|484.53|480.53|485.14|481.14|485.74|481.74|484.35|480.35|627
1614918900000|2021-03-05 04:35:00|485.15|481.15|486.59|482.59|486.76|482.76|484.96|480.96|700
1614919200000|2021-03-05 04:40:00|486.58|482.58|485.57|481.57|486.71|482.71|485.37|481.37|632
1614919500000|2021-03-05 04:45:00|485.54|481.54|485.31|481.31|485.59|481.59|485.21|481.21|500
1614919800000|2021-03-05 04:50:00|485.3|481.3|484.66|480.66|485.37|481.37|484.38|480.38|493
1614920100000|2021-03-05 04:55:00|484.65|480.65|480.88|476.88|485.04|481.04|480.72|476.72|905
1614920400000|2021-03-05 05:00:00|480.79|476.79|483.51|479.51|483.51|479.51|480.53|476.53|866
1614920700000|2021-03-05 05:05:00|483.57|479.57|484.05|480.05|484.43|480.43|482.74|478.74|868
1614921000000|2021-03-05 05:10:00|483.99|479.99|483.51|479.51|485.19|481.19|483.38|479.38|723
1614921300000|2021-03-05 05:15:00|483.48|479.48|483.23|479.23|483.5|479.5|481.38|477.38|746
1614921600000|2021-03-05 05:20:00|483.07|479.07|481.61|477.61|483.25|479.25|481.1|477.1|757
1614921900000|2021-03-05 05:25:00|481.59|477.59|480.79|476.79|481.64|477.64|480.47|476.47|710
1614922200000|2021-03-05 05:30:00|480.75|476.75|481.46|477.46|482.47|478.47|480.17|476.17|924
1614922500000|2021-03-05 05:35:00|481.55|477.55|483.68|479.68|483.76|479.76|481.15|477.15|813
1614922800000|2021-03-05 05:40:00|483.66|479.66|483.2|479.2|484.17|480.17|483.1|479.1|762
1614923100000|2021-03-05 05:45:00|483.19|479.19|482.86|478.86|483.88|479.88|482.32|478.32|683
1614923400000|2021-03-05 05:50:00|482.84|478.84|484.26|480.26|484.53|480.53|482.72|478.72|761
1614923700000|2021-03-05 05:55:00|484.25|480.25|484.39|480.39|484.74|480.74|483.96|479.96|697
1614924000000|2021-03-05 06:00:00|484.4|480.4|485.87|481.87|486.1|482.1|484.02|480.02|778
1614924300000|2021-03-05 06:05:00|485.85|481.85|485.9|481.9|486.82|482.82|485.44|481.44|702
1614924600000|2021-03-05 06:10:00|485.92|481.92|486.39|482.39|486.81|482.81|485.62|481.62|655
1614924900000|2021-03-05 06:15:00|486.32|482.32|486.69|482.69|487.32|483.32|486.17|482.17|705
1614925200000|2021-03-05 06:20:00|486.71|482.71|485.27|481.27|486.86|482.86|485.06|481.06|712
1614925500000|2021-03-05 06:25:00|485.25|481.25|484.69|480.69|486.35|482.35|484.64|480.64|561
1614925800000|2021-03-05 06:30:00|484.66|480.66|486.21|482.21|486.54|482.54|484.49|480.49|704
1614926100000|2021-03-05 06:35:00|486.23|482.23|485.51|481.51|486.25|482.25|484.12|480.12|694
1614926400000|2021-03-05 06:40:00|485.53|481.53|485.97|481.97|487.01|483.01|484.73|480.73|734
1614926700000|2021-03-05 06:45:00|485.98|481.98|485.73|481.73|486.32|482.32|485.38|481.38|647
1614927000000|2021-03-05 06:50:00|485.76|481.76|487.42|483.42|487.53|483.53|485.7|481.7|652
1614927300000|2021-03-05 06:55:00|487.43|483.43|487.86|483.86|488.08|484.08|487.16|483.16|726
1614927600000|2021-03-05 07:00:00|487.87|483.87|489.91|485.91|490.11|486.11|487.85|483.85|724
1614927900000|2021-03-05 07:05:00|489.93|485.93|489.47|485.47|490.4|486.4|489.27|485.27|770
1614928200000|2021-03-05 07:10:00|489.44|485.44|487.75|483.75|489.44|485.44|487.66|483.66|527
1614928500000|2021-03-05 07:15:00|487.72|483.72|486.54|482.54|487.72|483.72|485.54|481.54|615
1614928800000|2021-03-05 07:20:00|486.53|482.53|485.69|481.69|486.68|482.68|485.52|481.52|645
1614929100000|2021-03-05 07:25:00|485.68|481.68|485.74|481.74|486.66|482.66|485.66|481.66|610
1614929400000|2021-03-05 07:30:00|485.75|481.75|485.96|481.96|486.44|482.44|485.3|481.3|598
1614929700000|2021-03-05 07:35:00|485.93|481.93|484.74|480.74|486.03|482.03|484.66|480.66|580
1614930000000|2021-03-05 07:40:00|484.75|480.75|485.85|481.85|485.9|481.9|484.69|480.69|583
1614930300000|2021-03-05 07:45:00|485.88|481.88|485.8|481.8|486.61|482.61|485.8|481.8|649
1614930600000|2021-03-05 07:50:00|485.78|481.78|485.5|481.5|485.83|481.83|484.93|480.93|671
1614930900000|2021-03-05 07:55:00|485.52|481.52|486.68|482.68|486.73|482.73|485.1|481.1|701
1614931200000|2021-03-05 08:00:00|486.65|482.65|486.58|482.58|487.74|483.74|485.16|481.16|706
1614931500000|2021-03-05 08:05:00|486.56|482.56|483.27|479.27|487.36|483.36|483.16|479.16|793
1614931800000|2021-03-05 08:10:00|483.29|479.29|482.5|478.5|484.42|480.42|482.44|478.44|874
1614932100000|2021-03-05 08:15:00|482.46|478.46|482.52|478.52|482.86|478.86|479.63|475.63|912
1614932400000|2021-03-05 08:20:00|482.48|478.48|482.46|478.46|483.11|479.11|482.24|478.24|716
1614932700000|2021-03-05 08:25:00|482.47|478.47|480.03|476.03|482.47|478.47|479.97|475.97|856
1614933000000|2021-03-05 08:30:00|480.05|476.05|480.71|476.71|481.5|477.5|480.03|476.03|865
1614933300000|2021-03-05 08:35:00|480.7|476.7|476.15|472.15|480.75|476.75|474.84|470.84|929
1614933600000|2021-03-05 08:40:00|476.21|472.21|476.66|472.66|477.01|473.01|475.32|471.32|840
1614933900000|2021-03-05 08:45:00|476.69|472.69|480.69|476.69|481.33|477.33|475.44|471.44|878
1614934200000|2021-03-05 08:50:00|480.67|476.67|477.62|473.62|480.71|476.71|477.54|473.54|862
1614934500000|2021-03-05 08:55:00|477.7|473.7|478.85|474.85|479.77|475.77|477.47|473.47|911
1614934800000|2021-03-05 09:00:00|478.92|474.92|481.06|477.06|481.17|477.17|478.09|474.09|811
1614935100000|2021-03-05 09:05:00|481.05|477.05|481.06|477.06|482.44|478.44|481.02|477.02|757
1614935400000|2021-03-05 09:10:00|481.07|477.07|480.96|476.96|482.43|478.43|480.74|476.74|761
1614935700000|2021-03-05 09:15:00|480.95|476.95|480.98|476.98|481.9|477.9|480.72|476.72|749
1614936000000|2021-03-05 09:20:00|480.99|476.99|482.4|478.4|483.52|479.52|480.61|476.61|839
1614936300000|2021-03-05 09:25:00|482.42|478.42|481.71|477.71|482.76|478.76|481.04|477.04|840
1614936600000|2021-03-05 09:30:00|481.7|477.7|481.66|477.66|482.71|478.71|481.53|477.53|739
1614936900000|2021-03-05 09:35:00|481.65|477.65|482.93|478.93|482.93|478.93|481.11|477.11|686
1614937200000|2021-03-05 09:40:00|482.92|478.92|483.4|479.4|483.44|479.44|481.8|477.8|789
1614937500000|2021-03-05 09:45:00|483.39|479.39|482.82|478.82|483.89|479.89|481.76|477.76|784
1614937800000|2021-03-05 09:50:00|482.75|478.75|481.67|477.67|483.66|479.66|481.67|477.67|769
1614938100000|2021-03-05 09:55:00|481.58|477.58|483.34|479.34|483.5|479.5|481.58|477.58|777
1614938400000|2021-03-05 10:00:00|483.33|479.33|484.4|480.4|484.54|480.54|483.16|479.16|808
1614938700000|2021-03-05 10:05:00|484.42|480.42|484.23|480.23|484.61|480.61|483.85|479.85|692
1614939000000|2021-03-05 10:10:00|484.22|480.22|484.29|480.29|484.57|480.57|482.86|478.86|653
1614939300000|2021-03-05 10:15:00|484.3|480.3|483.61|479.61|484.77|480.77|483.5|479.5|565
1614939600000|2021-03-05 10:20:00|483.57|479.57|484.11|480.11|484.23|480.23|483.02|479.02|634
1614939900000|2021-03-05 10:25:00|484.12|480.12|484.13|480.13|484.97|480.97|483.88|479.88|637
1614940200000|2021-03-05 10:30:00|484.12|480.12|483.81|479.81|484.78|480.78|482.92|478.92|743
1614940500000|2021-03-05 10:35:00|483.8|479.8|481.85|477.85|484.06|480.06|481.13|477.13|769
1614940800000|2021-03-05 10:40:00|481.94|477.94|483.25|479.25|483.26|479.26|481.94|477.94|680
1614941100000|2021-03-05 10:45:00|483.35|479.35|483.22|479.22|484.1|480.1|482.2|478.2|677
1614941400000|2021-03-05 10:50:00|483.2|479.2|483.07|479.07|484.06|480.06|482.75|478.75|665
1614941700000|2021-03-05 10:55:00|483.03|479.03|482.7|478.7|483.9|479.9|482.19|478.19|644
1614942000000|2021-03-05 11:00:00|482.67|478.67|485.12|481.12|485.25|481.25|482.61|478.61|716
1614942300000|2021-03-05 11:05:00|485.11|481.11|485.68|481.68|486.93|482.93|485.1|481.1|765
1614942600000|2021-03-05 11:10:00|485.66|481.66|485.38|481.38|486.04|482.04|485.1|481.1|597
1614942900000|2021-03-05 11:15:00|485.4|481.4|485.62|481.62|486.41|482.41|485.4|481.4|654
1614943200000|2021-03-05 11:20:00|485.61|481.61|486.3|482.3|486.33|482.33|485.41|481.41|583
1614943500000|2021-03-05 11:25:00|486.31|482.31|486.45|482.45|486.59|482.59|485.38|481.38|693
1614943800000|2021-03-05 11:30:00|486.44|482.44|486.58|482.58|486.89|482.89|485.7|481.7|615
1614944100000|2021-03-05 11:35:00|486.56|482.56|487.68|483.68|487.85|483.85|486.55|482.55|662
1614944400000|2021-03-05 11:40:00|487.75|483.75|487.91|483.91|487.97|483.97|486.75|482.75|613
1614944700000|2021-03-05 11:45:00|487.86|483.86|487.45|483.45|488.29|484.29|486.96|482.96|655
1614945000000|2021-03-05 11:50:00|487.44|483.44|488.06|484.06|488.38|484.38|487.26|483.26|570
1614945300000|2021-03-05 11:55:00|488.07|484.07|488.87|484.87|488.95|484.95|488.06|484.06|512
1614945600000|2021-03-05 12:00:00|488.75|484.75|489.75|485.75|489.95|485.95|488.05|484.05|742
1614945900000|2021-03-05 12:05:00|489.76|485.76|490.08|486.08|491.24|487.24|489.73|485.73|826
1614946200000|2021-03-05 12:10:00|490.1|486.1|489.09|485.09|491.03|487.03|488.97|484.97|803
1614946500000|2021-03-05 12:15:00|489.1|485.1|487.77|483.77|489.31|485.31|487.34|483.34|815
1614946800000|2021-03-05 12:20:00|487.75|483.75|486.95|482.95|488.04|484.04|485.1|481.1|818
1614947100000|2021-03-05 12:25:00|486.96|482.96|487.57|483.57|487.76|483.76|486.77|482.77|812
1614947400000|2021-03-05 12:30:00|487.58|483.58|489.78|485.78|489.81|485.81|487.46|483.46|816
1614947700000|2021-03-05 12:35:00|489.81|485.81|491.74|487.74|492.07|488.07|489.18|485.18|586
1614948000000|2021-03-05 12:40:00|491.75|487.75|492.16|488.16|492.72|488.72|491.49|487.49|838
1614948300000|2021-03-05 12:45:00|492.13|488.13|489.91|485.91|492.17|488.17|489.28|485.28|798
1614948600000|2021-03-05 12:50:00|489.95|485.95|490.44|486.44|491|487|489.77|485.77|768
1614948900000|2021-03-05 12:55:00|490.46|486.46|491.23|487.23|491.54|487.54|490.44|486.44|642
1614949200000|2021-03-05 13:00:00|491.3|487.3|493.32|489.32|494.12|490.12|491.29|487.29|893
1614949500000|2021-03-05 13:05:00|493.31|489.31|493.84|489.84|494.1|490.1|492.76|488.76|670
1614949800000|2021-03-05 13:10:00|493.82|489.82|493.39|489.39|494.37|490.37|493.31|489.31|620
1614950100000|2021-03-05 13:15:00|493.38|489.38|493.86|489.86|494.55|490.55|493.38|489.38|678
1614950400000|2021-03-05 13:20:00|493.85|489.85|494.74|490.74|496.75|492.75|493.82|489.82|585
1614950700000|2021-03-05 13:25:00|494.79|490.79|496.44|492.44|496.77|492.77|494.77|490.77|600
1614951000000|2021-03-05 13:30:00|496.38|492.38|490.78|486.78|496.61|492.61|489.32|485.32|738
1614951300000|2021-03-05 13:35:00|490.74|486.74|492.32|488.32|493.25|489.25|490.52|486.52|676
1614951600000|2021-03-05 13:40:00|492.33|488.33|495.46|491.46|495.46|491.46|491.97|487.97|694
1614951900000|2021-03-05 13:45:00|495.41|491.41|496.45|492.45|496.73|492.73|494.43|490.43|807
1614952200000|2021-03-05 13:50:00|496.43|492.43|495|491|496.48|492.48|493.83|489.83|832
1614952500000|2021-03-05 13:55:00|494.99|490.99|494.17|490.17|494.99|490.99|493.88|489.88|619
1614952800000|2021-03-05 14:00:00|494.18|490.18|496.3|492.3|496.52|492.52|494.15|490.15|746
1614953100000|2021-03-05 14:05:00|496.31|492.31|496.19|492.19|496.51|492.51|495.52|491.52|632
1614953400000|2021-03-05 14:10:00|496.18|492.18|496.55|492.55|496.64|492.64|495.61|491.61|432
1614953700000|2021-03-05 14:15:00|496.58|492.58|498.11|494.11|498.83|494.83|496.54|492.54|663
1614954000000|2021-03-05 14:20:00|498.12|494.12|498.63|494.63|498.75|494.75|497.8|493.8|390
1614954300000|2021-03-05 14:25:00|498.49|494.49|499.46|495.46|501.5|497.5|498.33|494.33|482
1614954600000|2021-03-05 14:30:00|499.45|495.45|501.43|497.43|501.67|497.67|499.44|495.44|718
1614954900000|2021-03-05 14:35:00|501.46|497.46|498.13|494.13|501.53|497.53|498.13|494.13|674
1614955200000|2021-03-05 14:40:00|498.07|494.07|499.3|495.3|499.85|495.85|498.06|494.06|649
1614955500000|2021-03-05 14:45:00|499.38|495.38|498.74|494.74|501.12|497.12|498.71|494.71|760
1614955800000|2021-03-05 14:50:00|498.69|494.69|497.02|493.02|499.63|495.63|496.94|492.94|948
1614956100000|2021-03-05 14:55:00|497.01|493.01|497.72|493.72|498.42|494.42|496.71|492.71|947
1614956400000|2021-03-05 15:00:00|497.75|493.75|499.04|495.04|500.03|496.03|497.67|493.67|887
1614956700000|2021-03-05 15:05:00|499.07|495.07|500.25|496.25|501.23|497.23|498.56|494.56|947
1614957000000|2021-03-05 15:10:00|500.24|496.24|498.28|494.28|500.5|496.5|497.4|493.4|891
1614957300000|2021-03-05 15:15:00|498.26|494.26|498.76|494.76|500.13|496.13|498.24|494.24|775
1614957600000|2021-03-05 15:20:00|498.77|494.77|498.1|494.1|498.77|494.77|496.96|492.96|788
1614957900000|2021-03-05 15:25:00|498.11|494.11|497.59|493.59|499.58|495.58|497.03|493.03|797
1614958200000|2021-03-05 15:30:00|497.58|493.58|494.86|490.86|497.87|493.87|494.32|490.32|831
1614958500000|2021-03-05 15:35:00|494.81|490.81|494.21|490.21|496.4|492.4|493.9|489.9|851
1614958800000|2021-03-05 15:40:00|494.2|490.2|494.01|490.01|495.05|491.05|493.76|489.76|729
1614959100000|2021-03-05 15:45:00|493.99|489.99|492.63|488.63|494.22|490.22|491.44|487.44|785
1614959400000|2021-03-05 15:50:00|492.72|488.72|493.37|489.37|493.72|489.72|492.45|488.45|693
1614959700000|2021-03-05 15:55:00|493.35|489.35|489.64|485.64|493.46|489.46|489.57|485.57|701
1614960000000|2021-03-05 16:00:00|489.68|485.68|488.26|484.26|489.82|485.82|487.49|483.49|1004
1614960300000|2021-03-05 16:05:00|488.23|484.23|488.32|484.32|489.09|485.09|486.17|482.17|970
1614960600000|2021-03-05 16:10:00|488.33|484.33|486.03|482.03|488.97|484.97|486.03|482.03|878
1614960900000|2021-03-05 16:15:00|485.76|481.76|489.61|485.61|489.98|485.98|485.76|481.76|951
1614961200000|2021-03-05 16:20:00|489.41|485.41|487.34|483.34|489.61|485.61|486.49|482.49|967
1614961500000|2021-03-05 16:25:00|487.26|483.26|483.14|479.14|487.43|483.43|483.14|479.14|884
1614961800000|2021-03-05 16:30:00|483.12|479.12|484.72|480.72|486.1|482.1|483|479|911
1614962100000|2021-03-05 16:35:00|484.66|480.66|487|483|487.01|483.01|484.62|480.62|855
1614962400000|2021-03-05 16:40:00|487.01|483.01|486.47|482.47|487.06|483.06|485|481|848
1614962700000|2021-03-05 16:45:00|486.6|482.6|488.16|484.16|489.98|485.98|486.49|482.49|885
1614963000000|2021-03-05 16:50:00|488.17|484.17|487.68|483.68|489.14|485.14|487.43|483.43|841
1614963300000|2021-03-05 16:55:00|487.64|483.64|489.71|485.71|489.87|485.87|487.45|483.45|867
1614963600000|2021-03-05 17:00:00|489.72|485.72|491.36|487.36|491.66|487.66|489.27|485.27|847
1614963900000|2021-03-05 17:05:00|491.41|487.41|488.64|484.64|491.48|487.48|488.63|484.63|838
1614964200000|2021-03-05 17:10:00|488.63|484.63|490.19|486.19|490.37|486.37|488.57|484.57|704
1614964500000|2021-03-05 17:15:00|490.34|486.34|493.54|489.54|493.55|489.55|490.18|486.18|808
1614964800000|2021-03-05 17:20:00|493.57|489.57|493.95|489.95|494.11|490.11|492.75|488.75|753
1614965100000|2021-03-05 17:25:00|493.96|489.96|495.09|491.09|495.77|491.77|493.96|489.96|771
1614965400000|2021-03-05 17:30:00|495.1|491.1|495.07|491.07|496.2|492.2|494.93|490.93|747
1614965700000|2021-03-05 17:35:00|495.06|491.06|495.59|491.59|496.13|492.13|494.06|490.06|775
1614966000000|2021-03-05 17:40:00|495.58|491.58|495.28|491.28|495.69|491.69|494.04|490.04|664
1614966300000|2021-03-05 17:45:00|495.25|491.25|495.75|491.75|496.3|492.3|494.91|490.91|637
1614966600000|2021-03-05 17:50:00|495.68|491.68|495.16|491.16|495.74|491.74|494.74|490.74|672
1614966900000|2021-03-05 17:55:00|495.17|491.17|495.89|491.89|496.62|492.62|495.04|491.04|633
1614967200000|2021-03-05 18:00:00|495.9|491.9|495.6|491.6|497.42|493.42|494.74|490.74|820
1614967500000|2021-03-05 18:05:00|495.62|491.62|496.81|492.81|497.5|493.5|495.4|491.4|823
1614967800000|2021-03-05 18:10:00|496.82|492.82|497.24|493.24|497.82|493.82|496|492|748
1614968100000|2021-03-05 18:15:00|497.25|493.25|497.6|493.6|497.6|493.6|496.62|492.62|715
1614968400000|2021-03-05 18:20:00|497.57|493.57|495.94|491.94|497.91|493.91|495.82|491.82|651
1614968700000|2021-03-05 18:25:00|495.95|491.95|497.38|493.38|497.49|493.49|495.91|491.91|625
1614969000000|2021-03-05 18:30:00|497.39|493.39|495.84|491.84|497.49|493.49|494.56|490.56|713
1614969300000|2021-03-05 18:35:00|495.86|491.86|496.63|492.63|496.91|492.91|495.75|491.75|797
1614969600000|2021-03-05 18:40:00|496.62|492.62|496.49|492.49|497.39|493.39|495.98|491.98|809
1614969900000|2021-03-05 18:45:00|496.5|492.5|497.11|493.11|497.24|493.24|496.41|492.41|668
1614970200000|2021-03-05 18:50:00|497.09|493.09|495.64|491.64|497.19|493.19|495.51|491.51|678
1614970500000|2021-03-05 18:55:00|495.65|491.65|497.57|493.57|497.71|493.71|495.63|491.63|745
1614970800000|2021-03-05 19:00:00|497.56|493.56|497.56|493.56|497.96|493.96|497.13|493.13|693
1614971100000|2021-03-05 19:05:00|497.57|493.57|497.07|493.07|497.86|493.86|497.05|493.05|500
1614971400000|2021-03-05 19:10:00|497.06|493.06|497.74|493.74|497.74|493.74|496.74|492.74|665
1614971700000|2021-03-05 19:15:00|497.75|493.75|497.06|493.06|498.02|494.02|496.73|492.73|650
1614972000000|2021-03-05 19:20:00|497.08|493.08|498.31|494.31|498.31|494.31|497.03|493.03|603
1614972300000|2021-03-05 19:25:00|498.35|494.35|500.04|496.04|500.66|496.66|498.09|494.09|798
1614972600000|2021-03-05 19:30:00|500.05|496.05|499.9|495.9|500.2|496.2|499.13|495.13|708
1614972900000|2021-03-05 19:35:00|499.89|495.89|499.87|495.87|500.56|496.56|499.65|495.65|604
1614973200000|2021-03-05 19:40:00|499.9|495.9|500.55|496.55|500.79|496.79|499.8|495.8|648
1614973500000|2021-03-05 19:45:00|500.53|496.53|500.65|496.65|500.87|496.87|500.38|496.38|546
1614973800000|2021-03-05 19:50:00|500.69|496.69|501.57|497.57|501.63|497.63|500.59|496.59|510
1614974100000|2021-03-05 19:55:00|501.58|497.58|500.82|496.82|502.05|498.05|500.61|496.61|699
1614974400000|2021-03-05 20:00:00|500.79|496.79|500.37|496.37|502.1|498.1|500.34|496.34|745
1614974700000|2021-03-05 20:05:00|500.38|496.38|500.1|496.1|502.02|498.02|500.01|496.01|707
1614975000000|2021-03-05 20:10:00|500.04|496.04|500.63|496.63|500.7|496.7|499.35|495.35|560
1614975300000|2021-03-05 20:15:00|500.55|496.55|500.34|496.34|501.06|497.06|499.68|495.68|776
1614975600000|2021-03-05 20:20:00|500.37|496.37|501.87|497.87|501.88|497.88|500.05|496.05|626
1614975900000|2021-03-05 20:25:00|501.86|497.86|502.26|498.26|502.39|498.39|501.61|497.61|610
1614976200000|2021-03-05 20:30:00|502.27|498.27|501.36|497.36|502.45|498.45|501.19|497.19|629
1614976500000|2021-03-05 20:35:00|501.35|497.35|502.3|498.3|502.45|498.45|501.33|497.33|694
1614976800000|2021-03-05 20:40:00|502.34|498.34|501.85|497.85|502.63|498.63|501.66|497.66|652
1614977100000|2021-03-05 20:45:00|501.92|497.92|502.5|498.5|502.71|498.71|501.33|497.33|765
1614977400000|2021-03-05 20:50:00|502.46|498.46|502.53|498.53|502.76|498.76|501.76|497.76|585
1614977700000|2021-03-05 20:55:00|502.55|498.55|503.67|499.67|503.9|499.9|501.79|497.79|476
1614978000000|2021-03-05 21:00:00|503.69|499.69|504.05|500.05|504.51|500.51|503.46|499.46|705
1614978300000|2021-03-05 21:05:00|504.06|500.06|502.81|498.81|504.41|500.41|502.77|498.77|555
1614978600000|2021-03-05 21:10:00|502.82|498.82|503|499|503.84|499.84|502.55|498.55|636
1614978900000|2021-03-05 21:15:00|503.03|499.03|502.48|498.48|503.5|499.5|502.19|498.19|628
1614979200000|2021-03-05 21:20:00|502.47|498.47|503.63|499.63|503.92|499.92|502.47|498.47|743
1614979500000|2021-03-05 21:25:00|503.64|499.64|503.37|499.37|503.79|499.79|503.07|499.07|463
1614979800000|2021-03-05 21:30:00|503.38|499.38|503.62|499.62|503.84|499.84|503.25|499.25|541
1614980100000|2021-03-05 21:35:00|503.61|499.61|504.12|500.12|504.12|500.12|503.44|499.44|340
1614980400000|2021-03-05 21:40:00|504.11|500.11|504.82|500.82|504.89|500.89|504.11|500.11|270
1614980700000|2021-03-05 21:45:00|504.79|500.79|503.61|499.61|505.39|501.39|503.61|499.61|551
1614981000000|2021-03-05 21:50:00|503.6|499.6|504.18|500.18|504.39|500.39|503.11|499.11|561
1614981300000|2021-03-05 21:55:00|504.19|500.19|503.77|499.77|504.21|500.21|503.58|499.58|339
1615017600000|2021-03-06 08:00:00|504.67|500.67|505.61|501.61|505.61|501.61|504.5|500.5|536
1615017900000|2021-03-06 08:05:00|505.6|501.6|504.68|500.68|506.24|502.24|504.31|500.31|579
1615018200000|2021-03-06 08:10:00|504.67|500.67|504.26|500.26|504.85|500.85|504.06|500.06|590
1615018500000|2021-03-06 08:15:00|504.27|500.27|504.96|500.96|505.11|501.11|504.26|500.26|609
1615018800000|2021-03-06 08:20:00|504.95|500.95|505.13|501.13|505.61|501.61|504.89|500.89|625
1615019100000|2021-03-06 08:25:00|505.16|501.16|504.04|500.04|505.83|501.83|504.04|500.04|651
1615019400000|2021-03-06 08:30:00|504.03|500.03|505.42|501.42|505.72|501.72|503.98|499.98|716
1615019700000|2021-03-06 08:35:00|505.43|501.43|503.95|499.95|505.79|501.79|503.81|499.81|559
1615020000000|2021-03-06 08:40:00|503.94|499.94|501.84|497.84|504.26|500.26|501.43|497.43|641
1615020300000|2021-03-06 08:45:00|501.86|497.86|502.38|498.38|502.44|498.44|501|497|681
1615020600000|2021-03-06 08:50:00|502.36|498.36|503.51|499.51|504.33|500.33|502.35|498.35|652
1615020900000|2021-03-06 08:55:00|503.5|499.5|501.88|497.88|503.81|499.81|501.87|497.87|635
1615021200000|2021-03-06 09:00:00|501.9|497.9|502.41|498.41|503.14|499.14|501.67|497.67|633
1615021500000|2021-03-06 09:05:00|502.43|498.43|503.02|499.02|503.21|499.21|502.42|498.42|595
1615021800000|2021-03-06 09:10:00|503|499|502.59|498.59|503|499|502.51|498.51|531
1615022100000|2021-03-06 09:15:00|502.56|498.56|502.52|498.52|503.07|499.07|502.18|498.18|612
1615022400000|2021-03-06 09:20:00|502.51|498.51|501.23|497.23|502.54|498.54|501.16|497.16|593
1615022700000|2021-03-06 09:25:00|501.21|497.21|500.74|496.74|501.56|497.56|500.3|496.3|639
1615023000000|2021-03-06 09:30:00|500.75|496.75|501.98|497.98|502.42|498.42|500.49|496.49|779
1615023300000|2021-03-06 09:35:00|501.99|497.99|501.33|497.33|502.25|498.25|501.26|497.26|710
1615023600000|2021-03-06 09:40:00|501.32|497.32|500.41|496.41|501.35|497.35|499.94|495.94|666
1615023900000|2021-03-06 09:45:00|500.4|496.4|500.22|496.22|500.86|496.86|499.85|495.85|852
1615024200000|2021-03-06 09:50:00|500.23|496.23|500.62|496.62|500.86|496.86|499.98|495.98|812
1615024500000|2021-03-06 09:55:00|500.64|496.64|499.51|495.51|500.85|496.85|499.07|495.07|621
1615024800000|2021-03-06 10:00:00|499.5|495.5|500.67|496.67|500.84|496.84|499.1|495.1|684
1615025100000|2021-03-06 10:05:00|500.68|496.68|500.13|496.13|500.8|496.8|500.02|496.02|577
1615025400000|2021-03-06 10:10:00|500.14|496.14|500.18|496.18|500.78|496.78|499.99|495.99|417
1615025700000|2021-03-06 10:15:00|500.2|496.2|501.06|497.06|501.06|497.06|499.57|495.57|498
1615026000000|2021-03-06 10:20:00|500.99|496.99|500.5|496.5|501.06|497.06|500.25|496.25|586
1615026300000|2021-03-06 10:25:00|500.51|496.51|500.74|496.74|500.88|496.88|500.22|496.22|599
1615026600000|2021-03-06 10:30:00|500.73|496.73|501.53|497.53|501.56|497.56|500.34|496.34|560
1615026900000|2021-03-06 10:35:00|501.54|497.54|500.92|496.92|502.08|498.08|500.78|496.78|502
1615027200000|2021-03-06 10:40:00|500.93|496.93|501.42|497.42|501.8|497.8|500.78|496.78|553
1615027500000|2021-03-06 10:45:00|501.41|497.41|499.35|495.35|501.46|497.46|499.25|495.25|540
1615027800000|2021-03-06 10:50:00|499.32|495.32|497.77|493.77|499.56|495.56|497.66|493.66|558
1615028100000|2021-03-06 10:55:00|497.78|493.78|497.44|493.44|498.66|494.66|497.05|493.05|804
1615028400000|2021-03-06 11:00:00|497.39|493.39|498.71|494.71|499.16|495.16|497.07|493.07|659
1615028700000|2021-03-06 11:05:00|498.7|494.7|498.06|494.06|499.45|495.45|498.03|494.03|600
1615029000000|2021-03-06 11:10:00|498.03|494.03|497.92|493.92|498.05|494.05|496.89|492.89|515
1615029300000|2021-03-06 11:15:00|497.91|493.91|498.82|494.82|498.85|494.85|497|493|707
1615029600000|2021-03-06 11:20:00|498.81|494.81|498.15|494.15|498.89|494.89|497.97|493.97|619
1615029900000|2021-03-06 11:25:00|498.12|494.12|498.36|494.36|498.7|494.7|497.14|493.14|660
1615030200000|2021-03-06 11:30:00|498.32|494.32|497.99|493.99|498.5|494.5|497.52|493.52|712
1615030500000|2021-03-06 11:35:00|498.01|494.01|496.96|492.96|498.05|494.05|496.52|492.52|638
1615030800000|2021-03-06 11:40:00|496.95|492.95|497.32|493.32|498.49|494.49|496.94|492.94|808
1615031100000|2021-03-06 11:45:00|497.29|493.29|497.58|493.58|498.18|494.18|497.02|493.02|608
1615031400000|2021-03-06 11:50:00|497.57|493.57|498.45|494.45|498.86|494.86|497.51|493.51|644
1615031700000|2021-03-06 11:55:00|498.48|494.48|497.68|493.68|498.65|494.65|497.67|493.67|600
1615032000000|2021-03-06 12:00:00|497.7|493.7|492.75|488.75|498.17|494.17|492.75|488.75|724
1615032300000|2021-03-06 12:05:00|492.74|488.74|491.91|487.91|493.56|489.56|491.77|487.77|887
1615032600000|2021-03-06 12:10:00|491.9|487.9|491.1|487.1|492.93|488.93|490.12|486.12|891
1615032900000|2021-03-06 12:15:00|491.16|487.16|491.26|487.26|491.6|487.6|490.12|486.12|978
1615033200000|2021-03-06 12:20:00|491.35|487.35|492.12|488.12|492.12|488.12|490.68|486.68|875
1615033500000|2021-03-06 12:25:00|492.09|488.09|491.2|487.2|492.86|488.86|490.9|486.9|686
1615033800000|2021-03-06 12:30:00|491.23|487.23|490.65|486.65|491.5|487.5|490.14|486.14|727
1615034100000|2021-03-06 12:35:00|490.63|486.63|492.32|488.32|492.4|488.4|490.59|486.59|784
1615034400000|2021-03-06 12:40:00|492.31|488.31|492.7|488.7|492.92|488.92|491.65|487.65|686
1615034700000|2021-03-06 12:45:00|492.74|488.74|491.65|487.65|492.75|488.75|491.26|487.26|499
1615035000000|2021-03-06 12:50:00|491.64|487.64|490.48|486.48|492.7|488.7|490.36|486.36|718
1615035300000|2021-03-06 12:55:00|490.49|486.49|490.25|486.25|490.77|486.77|488.02|484.02|921
1615035600000|2021-03-06 13:00:00|490.24|486.24|491.21|487.21|491.62|487.62|489.49|485.49|777
1615035900000|2021-03-06 13:05:00|491.19|487.19|488.47|484.47|491.2|487.2|488.43|484.43|725
1615036200000|2021-03-06 13:10:00|488.5|484.5|488.08|484.08|489.39|485.39|487.94|483.94|782
1615036500000|2021-03-06 13:15:00|488.09|484.09|486.87|482.87|488.45|484.45|486.52|482.52|865
1615036800000|2021-03-06 13:20:00|487.11|483.11|487.04|483.04|488.24|484.24|486.31|482.31|970
1615037100000|2021-03-06 13:25:00|487.03|483.03|485.71|481.71|487.04|483.04|484.63|480.63|880
1615037400000|2021-03-06 13:30:00|485.72|481.72|488.31|484.31|488.37|484.37|485.71|481.71|828
1615037700000|2021-03-06 13:35:00|488.32|484.32|488.15|484.15|489.29|485.29|487.58|483.58|725
1615038000000|2021-03-06 13:40:00|488.14|484.14|487.5|483.5|488.14|484.14|485.69|481.69|765
1615038300000|2021-03-06 13:45:00|487.49|483.49|487.71|483.71|488.14|484.14|486.35|482.35|804
1615038600000|2021-03-06 13:50:00|487.73|483.73|489.29|485.29|489.43|485.43|487|483|743
1615038900000|2021-03-06 13:55:00|489.3|485.3|487.53|483.53|489.31|485.31|487.45|483.45|618
1615039200000|2021-03-06 14:00:00|487.54|483.54|488.75|484.75|488.88|484.88|485.85|481.85|788
1615039500000|2021-03-06 14:05:00|488.77|484.77|490.18|486.18|490.84|486.84|488.46|484.46|726
1615039800000|2021-03-06 14:10:00|490.22|486.22|488.67|484.67|490.29|486.29|487.51|483.51|763
1615040100000|2021-03-06 14:15:00|488.65|484.65|489.02|485.02|490.06|486.06|488.58|484.58|708
1615040400000|2021-03-06 14:20:00|489.04|485.04|488.82|484.82|489.44|485.44|488.73|484.73|506
1615040700000|2021-03-06 14:25:00|488.81|484.81|488.91|484.91|489.41|485.41|488.68|484.68|680
1615041000000|2021-03-06 14:30:00|488.92|484.92|489.31|485.31|489.37|485.37|487.8|483.8|744
1615041300000|2021-03-06 14:35:00|489.32|485.32|488.32|484.32|489.4|485.4|487.87|483.87|692
1615041600000|2021-03-06 14:40:00|488.33|484.33|488.19|484.19|488.34|484.34|487.81|483.81|572
1615041900000|2021-03-06 14:45:00|488.09|484.09|489.64|485.64|490.11|486.11|487.84|483.84|691
1615042200000|2021-03-06 14:50:00|489.62|485.62|491.12|487.12|491.14|487.14|488.96|484.96|662
1615042500000|2021-03-06 14:55:00|491.1|487.1|491.44|487.44|491.59|487.59|490.82|486.82|465
1615042800000|2021-03-06 15:00:00|491.43|487.43|489.82|485.82|491.58|487.58|489.76|485.76|646
1615043100000|2021-03-06 15:05:00|489.81|485.81|490.31|486.31|490.38|486.38|489.68|485.68|496
1615043400000|2021-03-06 15:10:00|490.32|486.32|490.76|486.76|491.36|487.36|490.32|486.32|656
1615043700000|2021-03-06 15:15:00|490.74|486.74|490.35|486.35|490.75|486.75|489.49|485.49|707
1615044000000|2021-03-06 15:20:00|490.36|486.36|490.33|486.33|490.65|486.65|490.03|486.03|681
1615044300000|2021-03-06 15:25:00|490.31|486.31|490.17|486.17|490.71|486.71|489.96|485.96|700
1615044600000|2021-03-06 15:30:00|490.04|486.04|488.79|484.79|490.04|486.04|488.03|484.03|697
1615044900000|2021-03-06 15:35:00|488.91|484.91|489.8|485.8|490.04|486.04|488.7|484.7|619
1615045200000|2021-03-06 15:40:00|489.85|485.85|491.21|487.21|491.41|487.41|489.71|485.71|607
1615045500000|2021-03-06 15:45:00|491.2|487.2|490.26|486.26|491.21|487.21|490.24|486.24|589
1615045800000|2021-03-06 15:50:00|490.25|486.25|489.53|485.53|490.77|486.77|489.46|485.46|545
1615046100000|2021-03-06 15:55:00|489.56|485.56|488.14|484.14|489.8|485.8|488.14|484.14|740
1615046400000|2021-03-06 16:00:00|488.13|484.13|489.38|485.38|490.29|486.29|486.85|482.85|923
1615046700000|2021-03-06 16:05:00|489.36|485.36|491.25|487.25|491.26|487.26|489.36|485.36|843
1615047000000|2021-03-06 16:10:00|491.2|487.2|492.13|488.13|492.13|488.13|490.02|486.02|764
1615047300000|2021-03-06 16:15:00|491.9|487.9|493.53|489.53|494.62|490.62|491.51|487.51|869
1615047600000|2021-03-06 16:20:00|493.52|489.52|492.9|488.9|493.54|489.54|491.9|487.9|727
1615047900000|2021-03-06 16:25:00|492.91|488.91|492.86|488.86|493.4|489.4|492.64|488.64|516
1615048200000|2021-03-06 16:30:00|492.87|488.87|492.45|488.45|493.64|489.64|492.15|488.15|553
1615048500000|2021-03-06 16:35:00|492.44|488.44|490.42|486.42|492.68|488.68|490.16|486.16|713
1615048800000|2021-03-06 16:40:00|490.41|486.41|491.32|487.32|491.41|487.41|490.35|486.35|712
1615049100000|2021-03-06 16:45:00|491.28|487.28|492.62|488.62|492.68|488.68|491.27|487.27|634
1615049400000|2021-03-06 16:50:00|492.56|488.56|492.05|488.05|492.59|488.59|491.99|487.99|642
1615049700000|2021-03-06 16:55:00|492.03|488.03|491.98|487.98|492.11|488.11|491.11|487.11|663
1615050000000|2021-03-06 17:00:00|491.97|487.97|491.25|487.25|492.34|488.34|491.17|487.17|693
1615050300000|2021-03-06 17:05:00|491.24|487.24|491.73|487.73|491.82|487.82|491.08|487.08|517
1615050600000|2021-03-06 17:10:00|491.79|487.79|491.77|487.77|492.48|488.48|490.89|486.89|773
1615050900000|2021-03-06 17:15:00|491.76|487.76|492.63|488.63|492.72|488.72|491.57|487.57|791
1615051200000|2021-03-06 17:20:00|492.64|488.64|492.87|488.87|492.87|488.87|492.32|488.32|610
1615051500000|2021-03-06 17:25:00|492.88|488.88|495.59|491.59|495.68|491.68|492.87|488.87|752
1615051800000|2021-03-06 17:30:00|495.6|491.6|496.09|492.09|496.78|492.78|495.51|491.51|677
1615052100000|2021-03-06 17:35:00|496.1|492.1|495.93|491.93|496.14|492.14|495.12|491.12|718
1615052400000|2021-03-06 17:40:00|495.97|491.97|495.61|491.61|496.21|492.21|495.42|491.42|520
1615052700000|2021-03-06 17:45:00|495.62|491.62|494.36|490.36|495.79|491.79|494.16|490.16|648
1615053000000|2021-03-06 17:50:00|494.37|490.37|494.85|490.85|495.12|491.12|494.35|490.35|574
1615053300000|2021-03-06 17:55:00|494.86|490.86|496.07|492.07|496.73|492.73|494.54|490.54|611
1615053600000|2021-03-06 18:00:00|496.06|492.06|496.4|492.4|496.86|492.86|495.32|491.32|726
1615053900000|2021-03-06 18:05:00|496.41|492.41|496.96|492.96|497.28|493.28|496.22|492.22|659
1615054200000|2021-03-06 18:10:00|496.97|492.97|497.18|493.18|497.48|493.48|496.73|492.73|521
1615054500000|2021-03-06 18:15:00|497.19|493.19|497.13|493.13|497.19|493.19|496.53|492.53|522
1615054800000|2021-03-06 18:20:00|497.14|493.14|497.86|493.86|497.95|493.95|496.88|492.88|487
1615055100000|2021-03-06 18:25:00|497.87|493.87|498.02|494.02|498.02|494.02|497.35|493.35|610
1615055400000|2021-03-06 18:30:00|498.01|494.01|497.68|493.68|499.09|495.09|497.21|493.21|632
1615055700000|2021-03-06 18:35:00|497.69|493.69|497.76|493.76|497.89|493.89|497.03|493.03|566
1615056000000|2021-03-06 18:40:00|497.84|493.84|498.96|494.96|499.66|495.66|497.84|493.84|674
1615056300000|2021-03-06 18:45:00|498.82|494.82|498.65|494.65|498.92|494.92|498.03|494.03|539
1615056600000|2021-03-06 18:50:00|498.68|494.68|498.57|494.57|498.78|494.78|497.89|493.89|625
1615056900000|2021-03-06 18:55:00|498.56|494.56|498.13|494.13|499.2|495.2|498.11|494.11|609
1615057200000|2021-03-06 19:00:00|498.12|494.12|496.54|492.54|498.13|494.13|496.26|492.26|600
1615057500000|2021-03-06 19:05:00|496.53|492.53|495.88|491.88|496.6|492.6|495.56|491.56|577
1615057800000|2021-03-06 19:10:00|495.89|491.89|495.73|491.73|496.56|492.56|495.52|491.52|551
1615058100000|2021-03-06 19:15:00|495.72|491.72|496.09|492.09|496.15|492.15|495.16|491.16|574
1615058400000|2021-03-06 19:20:00|496.08|492.08|495.37|491.37|496.76|492.76|495.32|491.32|599
1615058700000|2021-03-06 19:25:00|495.38|491.38|496.6|492.6|496.68|492.68|495.28|491.28|616
1615059000000|2021-03-06 19:30:00|496.58|492.58|498.04|494.04|499.03|495.03|496.58|492.58|792
1615059300000|2021-03-06 19:35:00|498.03|494.03|497|493|498.58|494.58|496.59|492.59|703
1615059600000|2021-03-06 19:40:00|497.01|493.01|497.71|493.71|497.78|493.78|496.48|492.48|685
1615059900000|2021-03-06 19:45:00|497.7|493.7|498.15|494.15|498.27|494.27|497.7|493.7|605
1615060200000|2021-03-06 19:50:00|498.16|494.16|497.24|493.24|498.44|494.44|497.23|493.23|594
1615060500000|2021-03-06 19:55:00|497.23|493.23|497.52|493.52|497.74|493.74|496.92|492.92|535
1615060800000|2021-03-06 20:00:00|497.53|493.53|497.73|493.73|499.42|495.42|497.53|493.53|745
1615061100000|2021-03-06 20:05:00|497.74|493.74|497.96|493.96|498.64|494.64|497.73|493.73|558
1615061400000|2021-03-06 20:10:00|497.95|493.95|498.88|494.88|499.06|495.06|497.91|493.91|581
1615061700000|2021-03-06 20:15:00|498.89|494.89|500.02|496.02|500.02|496.02|498.85|494.85|599
1615062000000|2021-03-06 20:20:00|500.01|496.01|499.55|495.55|500.05|496.05|499.33|495.33|524
1615062300000|2021-03-06 20:25:00|499.56|495.56|498.59|494.59|499.89|495.89|498.32|494.32|707
1615062600000|2021-03-06 20:30:00|498.58|494.58|498.18|494.18|498.8|494.8|497.92|493.92|557
1615062900000|2021-03-06 20:35:00|498.78|494.78|498.25|494.25|499.24|495.24|498.03|494.03|663
1615063200000|2021-03-06 20:40:00|498.23|494.23|498.11|494.11|498.63|494.63|497.72|493.72|741
1615063500000|2021-03-06 20:45:00|498.13|494.13|497.34|493.34|498.14|494.14|496.44|492.44|730
1615063800000|2021-03-06 20:50:00|497.35|493.35|496.86|492.86|497.36|493.36|496.43|492.43|690
1615064100000|2021-03-06 20:55:00|496.85|492.85|497.61|493.61|498.08|494.08|496.85|492.85|754
1615064400000|2021-03-06 21:00:00|497.62|493.62|498.27|494.27|498.57|494.57|497.61|493.61|757
1615064700000|2021-03-06 21:05:00|498.3|494.3|498.85|494.85|499.11|495.11|498.12|494.12|799
1615065000000|2021-03-06 21:10:00|498.87|494.87|497.77|493.77|499.1|495.1|497.7|493.7|716
1615065300000|2021-03-06 21:15:00|497.76|493.76|497.05|493.05|498.24|494.24|496.8|492.8|673
1615065600000|2021-03-06 21:20:00|496.97|492.97|498.12|494.12|498.69|494.69|496.94|492.94|698
1615065900000|2021-03-06 21:25:00|498.11|494.11|498.21|494.21|498.4|494.4|497.83|493.83|724
1615066200000|2021-03-06 21:30:00|498.22|494.22|498.41|494.41|499.26|495.26|498.18|494.18|759
1615066500000|2021-03-06 21:35:00|498.42|494.42|498.23|494.23|498.88|494.88|498.17|494.17|670
1615066800000|2021-03-06 21:40:00|498.21|494.21|498.82|494.82|499.16|495.16|498.16|494.16|577
1615067100000|2021-03-06 21:45:00|498.83|494.83|497.98|493.98|498.95|494.95|497.6|493.6|693
1615067400000|2021-03-06 21:50:00|497.97|493.97|497.49|493.49|498.47|494.47|497.45|493.45|730
1615067700000|2021-03-06 21:55:00|497.5|493.5|497.9|493.9|497.96|493.96|497.49|493.49|400
1615068000000|2021-03-06 22:00:00|497.89|493.89|498.05|494.05|498.51|494.51|497.89|493.89|438
1615068300000|2021-03-06 22:05:00|498.06|494.06|498.58|494.58|499.03|495.03|498.05|494.05|372
1615068600000|2021-03-06 22:10:00|498.55|494.55|498.63|494.63|498.71|494.71|498.33|494.33|315
1615068900000|2021-03-06 22:15:00|498.64|494.64|500.15|496.15|500.2|496.2|498.54|494.54|485
1615069200000|2021-03-06 22:20:00|500.09|496.09|501.31|497.31|501.59|497.59|500.04|496.04|397
1615069500000|2021-03-06 22:25:00|501.29|497.29|501.31|497.31|501.32|497.32|501.19|497.19|435
1615069800000|2021-03-06 22:30:00|501.29|497.29|502.03|498.03|502.03|498.03|501.29|497.29|481
1615070100000|2021-03-06 22:35:00|502.02|498.02|502.05|498.05|502.2|498.2|501.61|497.61|461
1615070400000|2021-03-06 22:40:00|502.06|498.06|503.78|499.78|503.83|499.83|502.04|498.04|296
1615070700000|2021-03-06 22:45:00|503.79|499.79|503.75|499.75|503.89|499.89|503.66|499.66|443
1615071000000|2021-03-06 22:50:00|503.74|499.74|504.12|500.12|504.37|500.37|503.72|499.72|352
1615071300000|2021-03-06 22:55:00|504.11|500.11|503.11|499.11|504.22|500.22|502.59|498.59|574
1615071600000|2021-03-06 23:00:00|503.26|499.26|504.08|500.08|505.17|501.17|502.91|498.91|478
1615071900000|2021-03-06 23:05:00|504.1|500.1|505.14|501.14|505.14|501.14|504.04|500.04|578
1615072200000|2021-03-06 23:10:00|505.12|501.12|503.1|499.1|505.14|501.14|502.91|498.91|573
1615072500000|2021-03-06 23:15:00|503.09|499.09|503.62|499.62|503.62|499.62|503.09|499.09|382
1615072800000|2021-03-06 23:20:00|503.63|499.63|503.1|499.1|503.71|499.71|503.07|499.07|562
1615073100000|2021-03-06 23:25:00|503.11|499.11|503.12|499.12|504.23|500.23|503.03|499.03|631
1615073400000|2021-03-06 23:30:00|503.13|499.13|502.95|498.95|503.35|499.35|502.91|498.91|437
1615073700000|2021-03-06 23:35:00|502.96|498.96|503.38|499.38|503.41|499.41|502.94|498.94|469
1615074000000|2021-03-06 23:40:00|503.39|499.39|504.01|500.01|504.01|500.01|503.37|499.37|528
1615074300000|2021-03-06 23:45:00|504|500|503.29|499.29|504.29|500.29|502.59|498.59|498
1615074600000|2021-03-06 23:50:00|503.28|499.28|503.37|499.37|503.52|499.52|502.93|498.93|451
1615074900000|2021-03-06 23:55:00|503.38|499.38|502.64|498.64|503.58|499.58|502.5|498.5|565
1615075200000|2021-03-07 00:00:00|502.68|498.68|504.94|500.94|505.4|501.4|502.67|498.67|769
1615075500000|2021-03-07 00:05:00|504.92|500.92|504.67|500.67|505.35|501.35|504.35|500.35|650
1615075800000|2021-03-07 00:10:00|504.66|500.66|506.77|502.77|506.95|502.95|504.61|500.61|698
1615076100000|2021-03-07 00:15:00|506.87|502.87|508.71|504.71|508.74|504.74|506.33|502.33|533
1615076400000|2021-03-07 00:20:00|508.73|504.73|511.42|507.42|511.48|507.48|508.7|504.7|661
1615076700000|2021-03-07 00:25:00|511.41|507.41|510.91|506.91|511.77|507.77|510.69|506.69|611
1615077000000|2021-03-07 00:30:00|510.9|506.9|511.36|507.36|511.68|507.68|510.08|506.08|560
1615077300000|2021-03-07 00:35:00|511.37|507.37|511.5|507.5|511.5|507.5|510.64|506.64|543
1615077600000|2021-03-07 00:40:00|511.51|507.51|509.07|505.07|511.6|507.6|508.98|504.98|583
1615077900000|2021-03-07 00:45:00|509.08|505.08|509.06|505.06|509.34|505.34|508.5|504.5|635
1615078200000|2021-03-07 00:50:00|509.04|505.04|509.96|505.96|510.28|506.28|508.96|504.96|658
1615078500000|2021-03-07 00:55:00|509.97|505.97|509.44|505.44|510|506|508.69|504.69|595
1615078800000|2021-03-07 01:00:00|509.43|505.43|508.19|504.19|510.31|506.31|508.12|504.12|570
1615079100000|2021-03-07 01:05:00|508.18|504.18|507.73|503.73|508.6|504.6|507.48|503.48|612
1615079400000|2021-03-07 01:10:00|507.72|503.72|507.54|503.54|508.59|504.59|507.16|503.16|447
1615079700000|2021-03-07 01:15:00|507.56|503.56|506.76|502.76|507.87|503.87|506.17|502.17|596
1615080000000|2021-03-07 01:20:00|506.74|502.74|506.52|502.52|507.37|503.37|506.48|502.48|557
1615080300000|2021-03-07 01:25:00|506.51|502.51|506.71|502.71|506.81|502.81|506.04|502.04|597
1615080600000|2021-03-07 01:30:00|506.72|502.72|507.36|503.36|507.81|503.81|506.71|502.71|530
1615080900000|2021-03-07 01:35:00|507.37|503.37|508.81|504.81|509.02|505.02|507.37|503.37|543
1615081200000|2021-03-07 01:40:00|508.82|504.82|508.18|504.18|508.86|504.86|507.89|503.89|577
1615081500000|2021-03-07 01:45:00|508.17|504.17|505.99|501.99|508.31|504.31|505.99|501.99|591
1615081800000|2021-03-07 01:50:00|506|502|505.62|501.62|506.53|502.53|505.21|501.21|564
1615082100000|2021-03-07 01:55:00|505.65|501.65|505.21|501.21|505.99|501.99|504.33|500.33|637
1615082400000|2021-03-07 02:00:00|505.26|501.26|505.78|501.78|506.36|502.36|505.18|501.18|726
1615082700000|2021-03-07 02:05:00|505.77|501.77|505.94|501.94|506.26|502.26|505.72|501.72|482
1615083000000|2021-03-07 02:10:00|505.95|501.95|506.92|502.92|507.12|503.12|505.94|501.94|514
1615083300000|2021-03-07 02:15:00|506.91|502.91|507.53|503.53|507.97|503.97|506.91|502.91|529
1615083600000|2021-03-07 02:20:00|507.51|503.51|509.03|505.03|509.03|505.03|507.46|503.46|690
1615083900000|2021-03-07 02:25:00|509.04|505.04|509.79|505.79|510.49|506.49|508.89|504.89|640
1615084200000|2021-03-07 02:30:00|509.8|505.8|510.63|506.63|510.94|506.94|509.79|505.79|615
1615084500000|2021-03-07 02:35:00|510.62|506.62|511.05|507.05|511.5|507.5|510.6|506.6|509
1615084800000|2021-03-07 02:40:00|511.07|507.07|510.95|506.95|511.41|507.41|510.89|506.89|589
1615085100000|2021-03-07 02:45:00|510.96|506.96|510.73|506.73|511.31|507.31|510.59|506.59|499
1615085400000|2021-03-07 02:50:00|510.69|506.69|510.2|506.2|510.77|506.77|510.18|506.18|548
1615085700000|2021-03-07 02:55:00|510.21|506.21|510.42|506.42|510.65|506.65|510.14|506.14|396
1615086000000|2021-03-07 03:00:00|510.41|506.41|511.34|507.34|511.39|507.39|510.41|506.41|446
1615086300000|2021-03-07 03:05:00|511.33|507.33|511.74|507.74|513.09|509.09|511.33|507.33|575
1615086600000|2021-03-07 03:10:00|511.75|507.75|510.84|506.84|511.89|507.89|510.26|506.26|683
1615086900000|2021-03-07 03:15:00|510.86|506.86|511.57|507.57|511.88|507.88|510.86|506.86|404
1615087200000|2021-03-07 03:20:00|511.59|507.59|511.95|507.95|512.28|508.28|511.41|507.41|455
1615087500000|2021-03-07 03:25:00|511.94|507.94|511.73|507.73|512.07|508.07|511.01|507.01|389
1615087800000|2021-03-07 03:30:00|511.72|507.72|510.6|506.6|512.35|508.35|510.5|506.5|403
1615088100000|2021-03-07 03:35:00|510.57|506.57|511.04|507.04|511.62|507.62|510.57|506.57|512
1615088400000|2021-03-07 03:40:00|511.05|507.05|510.17|506.17|511.31|507.31|509.41|505.41|531
1615088700000|2021-03-07 03:45:00|510.18|506.18|509.34|505.34|510.49|506.49|509.2|505.2|452
1615089000000|2021-03-07 03:50:00|509.32|505.32|508.55|504.55|509.33|505.33|508.29|504.29|550
1615089300000|2021-03-07 03:55:00|508.56|504.56|508.73|504.73|508.91|504.91|507.99|503.99|489
1615089600000|2021-03-07 04:00:00|508.72|504.72|509.42|505.42|509.5|505.5|508.71|504.71|382
1615089900000|2021-03-07 04:05:00|509.41|505.41|509.18|505.18|509.57|505.57|509.18|505.18|316
1615090200000|2021-03-07 04:10:00|509.19|505.19|507.98|503.98|509.45|505.45|507.91|503.91|428
1615090500000|2021-03-07 04:15:00|507.97|503.97|508.86|504.86|508.98|504.98|507.96|503.96|518
1615090800000|2021-03-07 04:20:00|508.87|504.87|507.06|503.06|509.06|505.06|507|503|451
1615091100000|2021-03-07 04:25:00|507.05|503.05|507.09|503.09|507.67|503.67|507.05|503.05|412
1615091400000|2021-03-07 04:30:00|507.08|503.08|507.87|503.87|508.07|504.07|507.08|503.08|593
1615091700000|2021-03-07 04:35:00|507.89|503.89|508.07|504.07|508.2|504.2|507.48|503.48|470
1615092000000|2021-03-07 04:40:00|508.08|504.08|507.97|503.97|508.1|504.1|507.58|503.58|474
1615092300000|2021-03-07 04:45:00|507.96|503.96|508.27|504.27|508.56|504.56|507.93|503.93|520
1615092600000|2021-03-07 04:50:00|508.25|504.25|508.28|504.28|508.45|504.45|508.21|504.21|270
1615092900000|2021-03-07 04:55:00|508.27|504.27|507.65|503.65|508.37|504.37|507.62|503.62|401
1615093200000|2021-03-07 05:00:00|507.66|503.66|507.12|503.12|507.98|503.98|507.06|503.06|445
1615093500000|2021-03-07 05:05:00|507.14|503.14|506.41|502.41|507.16|503.16|506.07|502.07|576
1615093800000|2021-03-07 05:10:00|506.43|502.43|506.45|502.45|506.89|502.89|506.42|502.42|324
1615094100000|2021-03-07 05:15:00|506.48|502.48|506.87|502.87|507.04|503.04|506.45|502.45|256
1615094400000|2021-03-07 05:20:00|506.88|502.88|507.24|503.24|507.55|503.55|506.88|502.88|348
1615094700000|2021-03-07 05:25:00|507.23|503.23|506.87|502.87|507.31|503.31|506.44|502.44|347
1615095000000|2021-03-07 05:30:00|506.86|502.86|506.51|502.51|506.87|502.87|506.42|502.42|438
1615095300000|2021-03-07 05:35:00|506.5|502.5|506.97|502.97|506.97|502.97|505.53|501.53|494
1615095600000|2021-03-07 05:40:00|506.99|502.99|506.88|502.88|507.01|503.01|506.48|502.48|427
1615095900000|2021-03-07 05:45:00|506.86|502.86|506.49|502.49|507.03|503.03|506.42|502.42|263
1615096200000|2021-03-07 05:50:00|506.5|502.5|506.45|502.45|506.81|502.81|506.31|502.31|329
1615096500000|2021-03-07 05:55:00|506.49|502.49|507.15|503.15|507.24|503.24|506.49|502.49|261
1615096800000|2021-03-07 06:00:00|507.14|503.14|506.3|502.3|507.76|503.76|506.3|502.3|392
1615097100000|2021-03-07 06:05:00|506.31|502.31|506.49|502.49|506.55|502.55|505.9|501.9|403
1615097400000|2021-03-07 06:10:00|506.48|502.48|506.15|502.15|507.21|503.21|506.13|502.13|519
1615097700000|2021-03-07 06:15:00|506.16|502.16|506.1|502.1|506.53|502.53|505.58|501.58|476
1615098000000|2021-03-07 06:20:00|506.11|502.11|506.41|502.41|506.65|502.65|506.08|502.08|434
1615098300000|2021-03-07 06:25:00|506.4|502.4|506.75|502.75|506.93|502.93|506.33|502.33|419
1615098600000|2021-03-07 06:30:00|506.82|502.82|507.15|503.15|507.18|503.18|506.58|502.58|312
1615098900000|2021-03-07 06:35:00|507.14|503.14|506.6|502.6|507.25|503.25|506.55|502.55|229
1615099200000|2021-03-07 06:40:00|506.61|502.61|507.49|503.49|507.49|503.49|506.61|502.61|450
1615099500000|2021-03-07 06:45:00|507.5|503.5|509.4|505.4|509.72|505.72|507.5|503.5|659
1615099800000|2021-03-07 06:50:00|509.43|505.43|509.61|505.61|509.69|505.69|509.06|505.06|538
1615100100000|2021-03-07 06:55:00|509.62|505.62|509.57|505.57|509.84|505.84|509.39|505.39|384
1615100400000|2021-03-07 07:00:00|509.58|505.58|508.71|504.71|510.61|506.61|508.68|504.68|530
1615100700000|2021-03-07 07:05:00|508.72|504.72|509.37|505.37|509.51|505.51|508.72|504.72|492
1615101000000|2021-03-07 07:10:00|509.35|505.35|509.8|505.8|509.93|505.93|509.18|505.18|594
1615101300000|2021-03-07 07:15:00|509.78|505.78|509.36|505.36|509.92|505.92|509.19|505.19|462
1615101600000|2021-03-07 07:20:00|509.35|505.35|509.77|505.77|510.23|506.23|509.2|505.2|444
1615101900000|2021-03-07 07:25:00|509.76|505.76|511.57|507.57|511.6|507.6|509.76|505.76|479
1615102200000|2021-03-07 07:30:00|511.56|507.56|511.42|507.42|512.76|508.76|511.21|507.21|611
1615102500000|2021-03-07 07:35:00|511.41|507.41|511.39|507.39|511.76|507.76|510.98|506.98|546
1615102800000|2021-03-07 07:40:00|511.45|507.45|510.91|506.91|511.7|507.7|510.91|506.91|350
1615103100000|2021-03-07 07:45:00|510.92|506.92|511.74|507.74|511.76|507.76|510.9|506.9|282
1615103400000|2021-03-07 07:50:00|511.75|507.75|511.68|507.68|511.85|507.85|511.54|507.54|429
1615103700000|2021-03-07 07:55:00|511.66|507.66|513.71|509.71|514.28|510.28|511.58|507.58|638
1615104000000|2021-03-07 08:00:00|513.68|509.68|515.36|511.36|515.62|511.62|513.58|509.58|802
1615104300000|2021-03-07 08:05:00|515.37|511.37|515.93|511.93|516.9|512.9|515.31|511.31|800
1615104600000|2021-03-07 08:10:00|515.9|511.9|514.63|510.63|516.34|512.34|514.21|510.21|675
1615104900000|2021-03-07 08:15:00|514.62|510.62|516.13|512.13|516.17|512.17|513.65|509.65|764
1615105200000|2021-03-07 08:20:00|516.15|512.15|514.84|510.84|516.4|512.4|514.62|510.62|783
1615105500000|2021-03-07 08:25:00|514.85|510.85|514.71|510.71|515.5|511.5|514.48|510.48|523
1615105800000|2021-03-07 08:30:00|514.72|510.72|514.78|510.78|515.96|511.96|514.61|510.61|545
1615106100000|2021-03-07 08:35:00|514.8|510.8|514.87|510.87|515.27|511.27|514.6|510.6|585
1615106400000|2021-03-07 08:40:00|514.89|510.89|514.04|510.04|515.01|511.01|513.97|509.97|442
1615106700000|2021-03-07 08:45:00|514.03|510.03|513.09|509.09|514.12|510.12|512.72|508.72|627
1615107000000|2021-03-07 08:50:00|513.11|509.11|513.58|509.58|513.77|509.77|513.11|509.11|424
1615107300000|2021-03-07 08:55:00|513.59|509.59|511.99|507.99|513.61|509.61|511.94|507.94|501
1615107600000|2021-03-07 09:00:00|512|508|513.2|509.2|513.3|509.3|511.97|507.97|381
1615107900000|2021-03-07 09:05:00|513.21|509.21|513.31|509.31|513.54|509.54|513.08|509.08|452
1615108200000|2021-03-07 09:10:00|513.33|509.33|513.5|509.5|513.81|509.81|513.21|509.21|464
1615108500000|2021-03-07 09:15:00|513.52|509.52|514.4|510.4|514.57|510.57|513.49|509.49|671
1615108800000|2021-03-07 09:20:00|514.39|510.39|515.42|511.42|515.59|511.59|514|510|574
1615109100000|2021-03-07 09:25:00|515.45|511.45|515.47|511.47|515.87|511.87|515.11|511.11|704
1615109400000|2021-03-07 09:30:00|515.43|511.43|515.01|511.01|515.67|511.67|514.97|510.97|553
1615109700000|2021-03-07 09:35:00|514.99|510.99|516.32|512.32|516.53|512.53|514.99|510.99|632
1615110000000|2021-03-07 09:40:00|516.31|512.31|516.9|512.9|516.9|512.9|516.31|512.31|504
1615110300000|2021-03-07 09:45:00|516.89|512.89|515.46|511.46|516.89|512.89|515.18|511.18|615
1615110600000|2021-03-07 09:50:00|515.44|511.44|516.76|512.76|516.92|512.92|515.43|511.43|498
1615110900000|2021-03-07 09:55:00|516.77|512.77|516.95|512.95|517.76|513.76|515.93|511.93|583
1615111200000|2021-03-07 10:00:00|516.97|512.97|515.48|511.48|517.23|513.23|515.18|511.18|533
1615111500000|2021-03-07 10:05:00|515.49|511.49|515.49|511.49|516.38|512.38|515.44|511.44|474
1615111800000|2021-03-07 10:10:00|515.5|511.5|516.83|512.83|516.87|512.87|515.37|511.37|468
1615112100000|2021-03-07 10:15:00|516.82|512.82|515.54|511.54|516.91|512.91|515.43|511.43|448
1615112400000|2021-03-07 10:20:00|515.52|511.52|515.83|511.83|516|512|515.42|511.42|382
1615112700000|2021-03-07 10:25:00|515.82|511.82|515.11|511.11|516.45|512.45|514.71|510.71|537
1615113000000|2021-03-07 10:30:00|515.15|511.15|513.48|509.48|515.6|511.6|513.39|509.39|493
1615113300000|2021-03-07 10:35:00|513.51|509.51|512.98|508.98|514.07|510.07|512.91|508.91|364
1615113600000|2021-03-07 10:40:00|513|509|512.21|508.21|513.54|509.54|512.14|508.14|446
1615113900000|2021-03-07 10:45:00|512.2|508.2|513.72|509.72|513.97|509.97|512.1|508.1|554
1615114200000|2021-03-07 10:50:00|513.76|509.76|513.4|509.4|514.3|510.3|513.15|509.15|550
1615114500000|2021-03-07 10:55:00|513.43|509.43|513.57|509.57|513.8|509.8|513.11|509.11|501
1615114800000|2021-03-07 11:00:00|513.58|509.58|512.09|508.09|513.58|509.58|512.01|508.01|566
1615115100000|2021-03-07 11:05:00|512.08|508.08|511.93|507.93|512.71|508.71|511.5|507.5|593
1615115400000|2021-03-07 11:10:00|512.04|508.04|512.15|508.15|512.37|508.37|511.78|507.78|462
1615115700000|2021-03-07 11:15:00|512.16|508.16|511.79|507.79|512.55|508.55|511.49|507.49|500
1615116000000|2021-03-07 11:20:00|511.78|507.78|512.04|508.04|512.12|508.12|511.74|507.74|410
1615116300000|2021-03-07 11:25:00|512.05|508.05|512.31|508.31|513|509|512.04|508.04|559
1615116600000|2021-03-07 11:30:00|512.3|508.3|512.93|508.93|513.32|509.32|512.3|508.3|475
1615116900000|2021-03-07 11:35:00|512.92|508.92|513.15|509.15|513.54|509.54|512.91|508.91|606
1615117200000|2021-03-07 11:40:00|513.14|509.14|513.12|509.12|513.16|509.16|512.8|508.8|334
1615117500000|2021-03-07 11:45:00|513.22|509.22|512.18|508.18|513.22|509.22|512.18|508.18|488
1615117800000|2021-03-07 11:50:00|512.19|508.19|512.19|508.19|512.3|508.3|511.87|507.87|395
1615118100000|2021-03-07 11:55:00|512.18|508.18|512.78|508.78|512.85|508.85|512.18|508.18|336
1615118400000|2021-03-07 12:00:00|512.77|508.77|513.38|509.38|513.38|509.38|512.73|508.73|426
1615118700000|2021-03-07 12:05:00|513.37|509.37|512.6|508.6|513.95|509.95|512.59|508.59|362
1615119000000|2021-03-07 12:10:00|512.61|508.61|513.3|509.3|513.31|509.31|512.37|508.37|403
1615119300000|2021-03-07 12:15:00|513.29|509.29|511.74|507.74|513.3|509.3|511.74|507.74|439
1615119600000|2021-03-07 12:20:00|511.75|507.75|508.87|504.87|511.86|507.86|508.83|504.83|544
1615119900000|2021-03-07 12:25:00|508.86|504.86|509.01|505.01|509.48|505.48|508.77|504.77|601
1615120200000|2021-03-07 12:30:00|509|505|510.63|506.63|510.66|506.66|508.98|504.98|487
1615120500000|2021-03-07 12:35:00|510.64|506.64|511.23|507.23|511.75|507.75|510.62|506.62|569
1615120800000|2021-03-07 12:40:00|511.24|507.24|511.51|507.51|511.64|507.64|511.18|507.18|440
1615121100000|2021-03-07 12:45:00|511.5|507.5|510.82|506.82|511.55|507.55|510.36|506.36|289
1615121400000|2021-03-07 12:50:00|510.8|506.8|512.09|508.09|512.94|508.94|510.76|506.76|673
1615121700000|2021-03-07 12:55:00|512.08|508.08|511.87|507.87|512.33|508.33|511.45|507.45|371
1615122000000|2021-03-07 13:00:00|511.86|507.86|510.87|506.87|511.86|507.86|510.85|506.85|471
1615122300000|2021-03-07 13:05:00|510.88|506.88|510.3|506.3|510.89|506.89|510.07|506.07|276
1615122600000|2021-03-07 13:10:00|510.29|506.29|510.24|506.24|511.21|507.21|510.23|506.23|628
1615122900000|2021-03-07 13:15:00|510.23|506.23|509.15|505.15|510.72|506.72|508.98|504.98|471
1615123200000|2021-03-07 13:20:00|509.16|505.16|508.45|504.45|509.4|505.4|508.37|504.37|300
1615123500000|2021-03-07 13:25:00|508.48|504.48|510.2|506.2|510.36|506.36|508.48|504.48|494
1615123800000|2021-03-07 13:30:00|510.22|506.22|509.18|505.18|510.66|506.66|509.14|505.14|575
1615124100000|2021-03-07 13:35:00|509.17|505.17|509.39|505.39|509.77|505.77|509.07|505.07|389
1615124400000|2021-03-07 13:40:00|509.43|505.43|510.13|506.13|510.18|506.18|509.23|505.23|398
1615124700000|2021-03-07 13:45:00|510.16|506.16|509.55|505.55|510.23|506.23|508.92|504.92|524
1615125000000|2021-03-07 13:50:00|509.56|505.56|510.62|506.62|510.63|506.63|509.45|505.45|427
1615125300000|2021-03-07 13:55:00|510.63|506.63|511|507|511.39|507.39|510.61|506.61|551
1615125600000|2021-03-07 14:00:00|511.02|507.02|510.92|506.92|511.05|507.05|510.31|506.31|576
1615125900000|2021-03-07 14:05:00|510.91|506.91|514.32|510.32|514.32|510.32|510.87|506.87|820
1615126200000|2021-03-07 14:10:00|514.31|510.31|511.73|507.73|514.33|510.33|511.57|507.57|684
1615126500000|2021-03-07 14:15:00|511.74|507.74|509.8|505.8|512.21|508.21|509.63|505.63|897
1615126800000|2021-03-07 14:20:00|509.94|505.94|507.64|503.64|509.94|505.94|506.5|502.5|886
1615127100000|2021-03-07 14:25:00|507.65|503.65|507.2|503.2|507.65|503.65|505.47|501.47|845
1615127400000|2021-03-07 14:30:00|507.18|503.18|507.94|503.94|508.22|504.22|506.23|502.23|657
1615127700000|2021-03-07 14:35:00|507.95|503.95|507.71|503.71|508.82|504.82|507.55|503.55|765
1615128000000|2021-03-07 14:40:00|507.74|503.74|508.4|504.4|508.75|504.75|507.73|503.73|552
1615128300000|2021-03-07 14:45:00|508.41|504.41|508.78|504.78|509.18|505.18|508.22|504.22|583
1615128600000|2021-03-07 14:50:00|508.77|504.77|510.02|506.02|510.03|506.03|508.34|504.34|475
1615128900000|2021-03-07 14:55:00|510.03|506.03|509.63|505.63|510.09|506.09|508.72|504.72|677
1615129200000|2021-03-07 15:00:00|509.61|505.61|510.56|506.56|511.12|507.12|509.07|505.07|808
1615129500000|2021-03-07 15:05:00|510.58|506.58|510.66|506.66|510.95|506.95|509.26|505.26|699
1615129800000|2021-03-07 15:10:00|510.65|506.65|510.61|506.61|510.71|506.71|510.09|506.09|687
1615130100000|2021-03-07 15:15:00|510.62|506.62|511.87|507.87|513|509|510.55|506.55|702
1615130400000|2021-03-07 15:20:00|511.84|507.84|511.68|507.68|512.12|508.12|511.35|507.35|511
1615130700000|2021-03-07 15:25:00|511.63|507.63|511.03|507.03|511.72|507.72|510.88|506.88|567
1615131000000|2021-03-07 15:30:00|511.01|507.01|512.5|508.5|512.57|508.57|510.98|506.98|621
1615131300000|2021-03-07 15:35:00|512.54|508.54|510.85|506.85|512.54|508.54|510.83|506.83|595
1615131600000|2021-03-07 15:40:00|510.86|506.86|510.5|506.5|510.86|506.86|509.64|505.64|651
1615131900000|2021-03-07 15:45:00|510.51|506.51|511|507|511.99|507.99|510.5|506.5|678
1615132200000|2021-03-07 15:50:00|511.01|507.01|512.36|508.36|512.49|508.49|511|507|451
1615132500000|2021-03-07 15:55:00|512.37|508.37|512.57|508.57|512.66|508.66|511.84|507.84|512
1615132800000|2021-03-07 16:00:00|512.58|508.58|514.65|510.65|515.49|511.49|512.54|508.54|846
1615133100000|2021-03-07 16:05:00|514.67|510.67|515.62|511.62|516.14|512.14|514.33|510.33|735
1615133400000|2021-03-07 16:10:00|515.65|511.65|516.2|512.2|516.46|512.46|515.52|511.52|688
1615133700000|2021-03-07 16:15:00|516.21|512.21|515.78|511.78|516.55|512.55|515.61|511.61|682
1615134000000|2021-03-07 16:20:00|515.75|511.75|515.19|511.19|515.75|511.75|515.12|511.12|556
1615134300000|2021-03-07 16:25:00|515.21|511.21|513.64|509.64|515.26|511.26|513.53|509.53|568
1615134600000|2021-03-07 16:30:00|513.65|509.65|515.01|511.01|515.11|511.11|513.64|509.64|749
1615134900000|2021-03-07 16:35:00|515.02|511.02|514.67|510.67|515.63|511.63|514.35|510.35|691
1615135200000|2021-03-07 16:40:00|514.7|510.7|515.54|511.54|515.67|511.67|514.69|510.69|751
1615135500000|2021-03-07 16:45:00|515.55|511.55|516.15|512.15|516.51|512.51|515.44|511.44|688
1615135800000|2021-03-07 16:50:00|516.14|512.14|515.56|511.56|516.41|512.41|515.53|511.53|634
1615136100000|2021-03-07 16:55:00|515.55|511.55|515.79|511.79|515.79|511.79|515.08|511.08|618
1615136400000|2021-03-07 17:00:00|515.8|511.8|515.22|511.22|515.86|511.86|514.48|510.48|626
1615136700000|2021-03-07 17:05:00|515.21|511.21|514.58|510.58|515.23|511.23|514.44|510.44|616
1615137000000|2021-03-07 17:10:00|514.59|510.59|514.88|510.88|514.94|510.94|514.13|510.13|614
1615137300000|2021-03-07 17:15:00|514.87|510.87|514.95|510.95|515.39|511.39|514.86|510.86|457
1615137600000|2021-03-07 17:20:00|514.94|510.94|514.95|510.95|515.06|511.06|514.16|510.16|639
1615137900000|2021-03-07 17:25:00|514.93|510.93|515.75|511.75|515.75|511.75|514.76|510.76|500
1615138200000|2021-03-07 17:30:00|515.73|511.73|515.33|511.33|515.76|511.76|515.32|511.32|412
1615138500000|2021-03-07 17:35:00|515.32|511.32|515.44|511.44|515.78|511.78|515.24|511.24|435
1615138800000|2021-03-07 17:40:00|515.45|511.45|515.05|511.05|515.45|511.45|514.85|510.85|540
1615139100000|2021-03-07 17:45:00|515.04|511.04|515.03|511.03|515.22|511.22|514.58|510.58|596
1615139400000|2021-03-07 17:50:00|515.02|511.02|515.21|511.21|515.24|511.24|514.51|510.51|702
1615139700000|2021-03-07 17:55:00|515.22|511.22|516.03|512.03|516.03|512.03|515.03|511.03|529
1615140000000|2021-03-07 18:00:00|516.04|512.04|515.32|511.32|516.11|512.11|514.6|510.6|575
1615140300000|2021-03-07 18:05:00|515.31|511.31|514.8|510.8|515.35|511.35|514.77|510.77|570
1615140600000|2021-03-07 18:10:00|514.76|510.76|515.15|511.15|515.17|511.17|514.4|510.4|633
1615140900000|2021-03-07 18:15:00|515.16|511.16|513.6|509.6|515.16|511.16|513.36|509.36|608
1615141200000|2021-03-07 18:20:00|513.61|509.61|513.71|509.71|514.4|510.4|513.38|509.38|657
1615141500000|2021-03-07 18:25:00|513.7|509.7|513.03|509.03|513.71|509.71|512.27|508.27|717
1615141800000|2021-03-07 18:30:00|513.05|509.05|513.5|509.5|513.68|509.68|512.9|508.9|566
1615142100000|2021-03-07 18:35:00|513.49|509.49|513.61|509.61|513.83|509.83|513.43|509.43|469
1615142400000|2021-03-07 18:40:00|513.62|509.62|513.85|509.85|514.48|510.48|513.58|509.58|558
1615142700000|2021-03-07 18:45:00|513.86|509.86|513.79|509.79|514.18|510.18|513.49|509.49|594
1615143000000|2021-03-07 18:50:00|513.8|509.8|513.78|509.78|514.03|510.03|513.28|509.28|649
1615143300000|2021-03-07 18:55:00|513.8|509.8|512.94|508.94|513.92|509.92|512.82|508.82|689
1615143600000|2021-03-07 19:00:00|512.95|508.95|511.49|507.49|512.95|508.95|511.44|507.44|731
1615143900000|2021-03-07 19:05:00|511.5|507.5|512.06|508.06|512.34|508.34|510.78|506.78|681
1615144200000|2021-03-07 19:10:00|512.05|508.05|511.01|507.01|512.12|508.12|510.98|506.98|668
1615144500000|2021-03-07 19:15:00|511.02|507.02|511.55|507.55|511.7|507.7|510.14|506.14|697
1615144800000|2021-03-07 19:20:00|511.53|507.53|511.14|507.14|511.96|507.96|511.03|507.03|611
1615145100000|2021-03-07 19:25:00|511.13|507.13|511.18|507.18|511.45|507.45|510.91|506.91|509
1615145400000|2021-03-07 19:30:00|511.21|507.21|511.22|507.22|511.87|507.87|511.08|507.08|628
1615145700000|2021-03-07 19:35:00|511.21|507.21|511.65|507.65|511.73|507.73|510.19|506.19|531
1615146000000|2021-03-07 19:40:00|511.66|507.66|511.94|507.94|512.16|508.16|511.61|507.61|394
1615146300000|2021-03-07 19:45:00|511.93|507.93|512.03|508.03|512.03|508.03|510.94|506.94|461
1615146600000|2021-03-07 19:50:00|512.11|508.11|511.87|507.87|512.38|508.38|511.76|507.76|386
1615146900000|2021-03-07 19:55:00|511.84|507.84|512.35|508.35|512.94|508.94|511.84|507.84|664
1615147200000|2021-03-07 20:00:00|512.34|508.34|510.24|506.24|512.35|508.35|509.77|505.77|739
1615147500000|2021-03-07 20:05:00|510.17|506.17|507.74|503.74|510.58|506.58|507.32|503.32|796
1615147800000|2021-03-07 20:10:00|507.67|503.67|507.37|503.37|508.21|504.21|507.2|503.2|762
1615148100000|2021-03-07 20:15:00|507.39|503.39|507.79|503.79|507.92|503.92|507.26|503.26|643
1615148400000|2021-03-07 20:20:00|507.8|503.8|507.61|503.61|507.8|503.8|507.07|503.07|412
1615148700000|2021-03-07 20:25:00|507.6|503.6|506.56|502.56|507.79|503.79|506.48|502.48|473
1615149000000|2021-03-07 20:30:00|506.6|502.6|508.51|504.51|508.54|504.54|506.6|502.6|484
1615149300000|2021-03-07 20:35:00|508.5|504.5|507.74|503.74|509.33|505.33|507.71|503.71|723
1615149600000|2021-03-07 20:40:00|507.73|503.73|508.11|504.11|508.22|504.22|507.55|503.55|543
1615149900000|2021-03-07 20:45:00|508.1|504.1|507.89|503.89|508.32|504.32|507.7|503.7|575
1615150200000|2021-03-07 20:50:00|507.9|503.9|510.13|504.13|510.13|504.91|507.9|503.74|660
1615150500000|2021-03-07 20:55:00|510.12|504.12|509.88|503.88|510.26|504.26|509.82|503.82|406
1615150800000|2021-03-07 21:00:00|509.89|503.89|510.21|504.21|510.84|504.84|509.43|503.43|348
1615151100000|2021-03-07 21:05:00|510.22|504.22|510.08|504.08|510.36|504.36|509.82|503.82|492
1615151400000|2021-03-07 21:10:00|510.09|504.09|509.19|503.19|510.36|504.36|509.19|503.19|600
1615151700000|2021-03-07 21:15:00|509.17|503.17|509.01|503.01|509.48|503.48|508.7|502.7|570
1615152000000|2021-03-07 21:20:00|508.98|502.98|509.36|503.36|510.57|504.57|508.74|502.74|706
1615152300000|2021-03-07 21:25:00|509.39|503.39|509.38|503.38|509.92|503.92|509.25|503.25|548
1615152600000|2021-03-07 21:30:00|509.3|503.3|509.53|503.53|509.64|503.64|509.12|503.12|543
1615152900000|2021-03-07 21:35:00|509.52|503.52|511.63|505.63|511.89|505.89|509.51|503.51|516
1615153200000|2021-03-07 21:40:00|511.68|505.68|511.51|505.51|512.06|506.06|511.27|505.27|419
1615153500000|2021-03-07 21:45:00|511.49|505.49|510.84|504.84|511.71|505.71|510.68|504.68|430
1615153800000|2021-03-07 21:50:00|510.82|504.82|511|505|511.27|505.27|510.61|504.61|606
1615154100000|2021-03-07 21:55:00|510.97|504.97|511.09|505.09|511.19|505.19|510.85|504.85|351
1615154400000|2021-03-07 22:00:00|511.07|505.07|510.79|504.79|511.08|505.08|510.58|504.58|380
1615154700000|2021-03-07 22:05:00|510.78|504.78|510.77|504.77|510.92|504.92|510.69|504.69|444
1615155000000|2021-03-07 22:10:00|510.78|504.78|511.5|505.5|511.58|505.58|510.74|504.74|313
1615155300000|2021-03-07 22:15:00|511.51|505.51|511.73|505.73|511.98|505.98|511.42|505.42|289
1615155600000|2021-03-07 22:20:00|511.76|505.76|512.74|508.74|512.75|508.75|511.47|505.63|433
1615155900000|2021-03-07 22:25:00|512.75|508.75|512.65|508.65|512.95|508.95|512.57|508.57|441
1615156200000|2021-03-07 22:30:00|512.64|508.64|513.24|509.24|513.27|509.27|512.56|508.56|288
1615156500000|2021-03-07 22:35:00|513.23|509.23|513.04|509.04|513.25|509.25|512.39|508.39|614
1615156800000|2021-03-07 22:40:00|513.03|509.03|513.31|509.31|513.31|509.31|512.4|508.4|552
1615157100000|2021-03-07 22:45:00|513.22|509.22|514.02|510.02|514.09|510.09|513.19|509.19|401
1615157400000|2021-03-07 22:50:00|514.01|510.01|513.72|509.72|514.04|510.04|513.59|509.59|471
1615157700000|2021-03-07 22:55:00|513.71|509.71|513.15|509.15|513.93|509.93|513.02|509.02|586
1615158000000|2021-03-07 23:00:00|513.17|509.17|514.22|510.22|514.22|510.22|513.07|509.07|629
1615158300000|2021-03-07 23:05:00|514.15|510.15|515.45|511.45|515.49|511.49|514.11|510.11|513
1615158600000|2021-03-07 23:10:00|515.46|511.46|515.32|511.32|516.01|512.01|514.35|510.35|558
1615158900000|2021-03-07 23:15:00|515.34|511.34|514.74|510.74|515.34|511.34|514.43|510.43|598
1615159200000|2021-03-07 23:20:00|514.75|510.75|515.04|511.04|515.04|511.04|514.01|510.01|393
1615159500000|2021-03-07 23:25:00|515.05|511.05|516.64|512.64|516.67|512.67|515.02|511.02|679
1615159800000|2021-03-07 23:30:00|516.63|512.63|517.19|513.19|517.29|513.29|516.22|512.22|683
1615160100000|2021-03-07 23:35:00|517.2|513.2|517.5|513.5|517.58|513.58|516.8|512.8|750
1615160400000|2021-03-07 23:40:00|517.51|513.51|518.52|514.52|518.9|514.9|517.47|513.47|642
1615160700000|2021-03-07 23:45:00|518.53|514.53|519.98|515.98|519.98|515.98|518.52|514.52|418
1615161000000|2021-03-07 23:50:00|519.99|515.99|519.75|515.75|520.53|516.53|519.64|515.64|751
1615161300000|2021-03-07 23:55:00|519.77|515.77|518.69|514.69|519.84|515.84|517.76|513.76|770
1615161600000|2021-03-08 00:00:00|518.67|514.67|520.76|516.76|521.97|517.97|517.65|513.65|870
1615161900000|2021-03-08 00:05:00|520.74|516.74|519.69|515.69|520.89|516.89|518.37|514.37|847
1615162200000|2021-03-08 00:10:00|519.68|515.68|520.71|516.71|521.13|517.13|519.48|515.48|783
1615162500000|2021-03-08 00:15:00|520.68|516.68|522.14|518.14|522.49|518.49|520.68|516.68|789
1615162800000|2021-03-08 00:20:00|522.16|518.16|522.25|518.25|522.88|518.88|521.67|517.67|606
1615163100000|2021-03-08 00:25:00|522.27|518.27|521.43|517.43|522.27|518.27|521.33|517.33|645
1615163400000|2021-03-08 00:30:00|521.44|517.44|523.26|519.26|523.72|519.72|521.41|517.41|679
1615163700000|2021-03-08 00:35:00|523.25|519.25|523.65|519.65|523.75|519.75|522.56|518.56|611
1615164000000|2021-03-08 00:40:00|523.68|519.68|524.03|520.03|524.26|520.26|523.4|519.4|593
1615164300000|2021-03-08 00:45:00|524.04|520.04|523.66|519.66|524.05|520.05|522.98|518.98|576
1615164600000|2021-03-08 00:50:00|523.69|519.69|523.03|519.03|523.79|519.79|521.33|517.33|722
1615164900000|2021-03-08 00:55:00|522.98|518.98|523.21|519.21|523.75|519.75|522.71|518.71|748
1615165200000|2021-03-08 01:00:00|523.23|519.23|524.46|520.46|524.46|520.46|522.71|518.71|723
1615165500000|2021-03-08 01:05:00|524.47|520.47|524.51|520.51|524.68|520.68|524.22|520.22|514
1615165800000|2021-03-08 01:10:00|524.52|520.52|525.57|521.57|525.6|521.6|524.51|520.51|483
1615166100000|2021-03-08 01:15:00|525.56|521.56|527.12|523.12|527.33|523.33|525.53|521.53|615
1615166400000|2021-03-08 01:20:00|527.14|523.14|527.69|523.69|527.88|523.88|526.63|522.63|591
1615166700000|2021-03-08 01:25:00|527.68|523.68|527.63|523.63|528.49|524.49|526.36|522.36|636
1615167000000|2021-03-08 01:30:00|527.54|523.54|526.71|522.71|528.38|524.38|526.52|522.52|676
1615167300000|2021-03-08 01:35:00|526.7|522.7|525.28|521.28|526.75|522.75|525.21|521.21|678
1615167600000|2021-03-08 01:40:00|525.23|521.23|525.76|521.76|526.01|522.01|524.94|520.94|350
1615167900000|2021-03-08 01:45:00|525.77|521.77|526.42|522.42|526.6|522.6|525.73|521.73|373
1615168200000|2021-03-08 01:50:00|526.43|522.43|526.25|522.25|527.31|523.31|526.14|522.14|625
1615168500000|2021-03-08 01:55:00|526.28|522.28|525.67|521.67|526.28|522.28|524.88|520.88|452
1615168800000|2021-03-08 02:00:00|525.66|521.66|525.59|521.59|526.31|522.31|525.41|521.41|636
1615169100000|2021-03-08 02:05:00|525.6|521.6|521.63|517.63|525.6|521.6|521.42|517.42|789
1615169400000|2021-03-08 02:10:00|521.61|517.61|523.46|519.46|523.56|519.56|521.61|517.61|689
1615169700000|2021-03-08 02:15:00|523.48|519.48|522.36|518.36|523.55|519.55|521.15|517.15|651
1615170000000|2021-03-08 02:20:00|522.35|518.35|522.45|518.45|523.7|519.7|522.26|518.26|731
1615170300000|2021-03-08 02:25:00|522.47|518.47|520.37|516.37|523.26|519.26|519.8|515.8|751
1615170600000|2021-03-08 02:30:00|520.43|516.43|519.38|515.38|520.59|516.59|518.25|514.25|746
1615170900000|2021-03-08 02:35:00|519.39|515.39|517.85|513.85|520.5|516.5|517.77|513.77|820
1615171200000|2021-03-08 02:40:00|517.84|513.84|518.22|514.22|519.07|515.07|517.46|513.46|799
1615171500000|2021-03-08 02:45:00|518.25|514.25|519.82|515.82|520.35|516.35|518.14|514.14|811
1615171800000|2021-03-08 02:50:00|519.8|515.8|521|517|521.08|517.08|519.79|515.79|641
1615172100000|2021-03-08 02:55:00|520.99|516.99|521.09|517.09|521.11|517.11|520.65|516.65|642
1615172400000|2021-03-08 03:00:00|521.07|517.07|521.45|517.45|521.5|517.5|520.7|516.7|529
1615172700000|2021-03-08 03:05:00|521.43|517.43|521.12|517.12|522.22|518.22|521.02|517.02|479
1615173000000|2021-03-08 03:10:00|521.11|517.11|518.12|514.12|521.25|517.25|518|514|632
1615173300000|2021-03-08 03:15:00|518.14|514.14|517.96|513.96|518.6|514.6|516.79|512.79|649
1615173600000|2021-03-08 03:20:00|517.97|513.97|519.2|515.2|519.2|515.2|517.65|513.65|574
1615173900000|2021-03-08 03:25:00|519.21|515.21|517.92|513.92|521.08|517.08|517.84|513.84|732
1615174200000|2021-03-08 03:30:00|517.89|513.89|519.47|515.47|519.68|515.68|517.34|513.34|763
1615174500000|2021-03-08 03:35:00|519.48|515.48|519.22|515.22|519.62|515.62|518.66|514.66|707
1615174800000|2021-03-08 03:40:00|519.18|515.18|518.82|514.82|519.28|515.28|518.68|514.68|564
1615175100000|2021-03-08 03:45:00|518.77|514.77|519.18|515.18|519.88|515.88|518.64|514.64|754
1615175400000|2021-03-08 03:50:00|519.19|515.19|519.18|515.18|519.3|515.3|518.64|514.64|588
1615175700000|2021-03-08 03:55:00|519.17|515.17|519.44|515.44|519.79|515.79|517.96|513.96|679
1615176000000|2021-03-08 04:00:00|519.45|515.45|518.3|514.3|519.63|515.63|518.28|514.28|680
1615176300000|2021-03-08 04:05:00|518.29|514.29|519.46|515.46|519.5|515.5|516.49|512.49|701
1615176600000|2021-03-08 04:10:00|519.44|515.44|518.92|514.92|519.59|515.59|518.89|514.89|467
1615176900000|2021-03-08 04:15:00|518.91|514.91|516.74|512.74|518.92|514.92|516.45|512.45|740
1615177200000|2021-03-08 04:20:00|516.73|512.73|519.26|515.26|519.31|515.31|516.73|512.73|699
1615177500000|2021-03-08 04:25:00|519.27|515.27|519.21|515.21|519.48|515.48|518.8|514.8|639
1615177800000|2021-03-08 04:30:00|519.2|515.2|519.38|515.38|519.38|515.38|518.46|514.46|570
1615178100000|2021-03-08 04:35:00|519.39|515.39|518.54|514.54|519.4|515.4|518.24|514.24|565
1615178400000|2021-03-08 04:40:00|518.53|514.53|518.67|514.67|519.28|515.28|518.53|514.53|627
1615178700000|2021-03-08 04:45:00|518.66|514.66|519.29|515.29|519.32|515.32|518.34|514.34|449
1615179000000|2021-03-08 04:50:00|519.28|515.28|517.75|513.75|519.32|515.32|517.65|513.65|669
1615179300000|2021-03-08 04:55:00|517.76|513.76|518.57|514.57|518.7|514.7|517.51|513.51|579
1615179600000|2021-03-08 05:00:00|518.58|514.58|519.14|515.14|519.44|515.44|518.58|514.58|520
1615179900000|2021-03-08 05:05:00|519.17|515.17|520.53|516.53|520.97|516.97|519.17|515.17|607
1615180200000|2021-03-08 05:10:00|520.54|516.54|520.01|516.01|520.8|516.8|519.93|515.93|724
1615180500000|2021-03-08 05:15:00|520.04|516.04|521.07|517.07|521.25|517.25|520|516|592
1615180800000|2021-03-08 05:20:00|521.08|517.08|521.16|517.16|521.56|517.56|520.95|516.95|611
1615181100000|2021-03-08 05:25:00|521|517|520.99|516.99|521.33|517.33|520.56|516.56|496
1615181400000|2021-03-08 05:30:00|521.02|517.02|522.44|518.44|522.44|518.44|520.91|516.91|518
1615181700000|2021-03-08 05:35:00|522.42|518.42|522.41|518.41|522.59|518.59|522|518|491
1615182000000|2021-03-08 05:40:00|522.38|518.38|522.54|518.54|522.92|518.92|522.22|518.22|511
1615182300000|2021-03-08 05:45:00|522.57|518.57|524.01|520.01|524.01|520.01|522.57|518.57|337
1615182600000|2021-03-08 05:50:00|524.02|520.02|523.96|519.96|524.79|520.79|523.93|519.93|699
1615182900000|2021-03-08 05:55:00|523.97|519.97|523.91|519.91|524.23|520.23|523.7|519.7|553
1615183200000|2021-03-08 06:00:00|523.95|519.95|523.58|519.58|524.64|520.64|523.48|519.48|515
1615183500000|2021-03-08 06:05:00|523.61|519.61|523.24|519.24|524.16|520.16|523.16|519.16|470
1615183800000|2021-03-08 06:10:00|523.23|519.23|522.19|518.19|523.58|519.58|522.19|518.19|521
1615184100000|2021-03-08 06:15:00|522.18|518.18|521.22|517.22|522.82|518.82|521|517|620
1615184400000|2021-03-08 06:20:00|521.21|517.21|520.08|516.08|521.38|517.38|520.02|516.02|602
1615184700000|2021-03-08 06:25:00|520.05|516.05|520.36|516.36|520.71|516.71|519.95|515.95|534
1615185000000|2021-03-08 06:30:00|520.37|516.37|519.89|515.89|520.46|516.46|519.44|515.44|603
1615185300000|2021-03-08 06:35:00|519.87|515.87|518.48|514.48|519.96|515.96|518.27|514.27|635
1615185600000|2021-03-08 06:40:00|518.52|514.52|518.62|514.62|519.16|515.16|517.91|513.91|731
1615185900000|2021-03-08 06:45:00|518.6|514.6|517.79|513.79|518.6|514.6|517.68|513.68|634
1615186200000|2021-03-08 06:50:00|517.77|513.77|517.4|513.4|518.34|514.34|517.31|513.31|643
1615186500000|2021-03-08 06:55:00|517.41|513.41|517.54|513.54|518.25|514.25|517.36|513.36|645
1615186800000|2021-03-08 07:00:00|517.55|513.55|518.4|514.4|518.95|514.95|516.95|512.95|552
1615187100000|2021-03-08 07:05:00|518.41|514.41|516.72|512.72|518.45|514.45|516.64|512.64|527
1615187400000|2021-03-08 07:10:00|516.74|512.74|511.89|507.89|516.84|512.84|511.72|507.72|794
1615187700000|2021-03-08 07:15:00|511.9|507.9|509.18|505.18|512.19|508.19|509.14|505.14|883
1615188000000|2021-03-08 07:20:00|509.17|505.17|509.78|505.78|509.98|505.98|506.12|502.12|893
1615188300000|2021-03-08 07:25:00|509.77|505.77|509.71|505.71|510.77|506.77|509.04|505.04|795
1615188600000|2021-03-08 07:30:00|509.72|505.72|510.49|506.49|510.84|506.84|508.13|504.13|748
1615188900000|2021-03-08 07:35:00|510.4|506.4|508.44|504.44|510.46|506.46|507.9|503.9|801
1615189200000|2021-03-08 07:40:00|508.57|504.57|508.61|504.61|508.89|504.89|507.37|503.37|750
1615189500000|2021-03-08 07:45:00|508.6|504.6|510.43|506.43|510.59|506.59|508.38|504.38|548
1615189800000|2021-03-08 07:50:00|510.44|506.44|509.94|505.94|510.48|506.48|509.59|505.59|498
1615190100000|2021-03-08 07:55:00|509.99|505.99|509.49|505.49|510.1|506.1|509.14|505.14|667
1615190400000|2021-03-08 08:00:00|509.45|505.45|509.39|505.39|510.12|506.12|508.31|504.31|715
1615190700000|2021-03-08 08:05:00|509.32|505.32|507.64|503.64|510.3|506.3|507.63|503.63|591
1615191000000|2021-03-08 08:10:00|507.63|503.63|506.87|502.87|508.66|504.66|506.49|502.49|881
1615191300000|2021-03-08 08:15:00|506.86|502.86|506.17|502.17|507.35|503.35|506.06|502.06|811
1615191600000|2021-03-08 08:20:00|506.18|502.18|507.06|503.06|507.81|503.81|506.11|502.11|796
1615191900000|2021-03-08 08:25:00|507.04|503.04|507.62|503.62|507.8|503.8|506.29|502.29|567
1615192200000|2021-03-08 08:30:00|507.64|503.64|507.28|503.28|507.83|503.83|506.27|502.27|571
1615192500000|2021-03-08 08:35:00|507.29|503.29|506.64|502.64|507.61|503.61|506.05|502.05|558
1615192800000|2021-03-08 08:40:00|506.63|502.63|505.75|501.75|506.83|502.83|505.65|501.65|439
1615193100000|2021-03-08 08:45:00|505.74|501.74|506.28|502.28|507.28|503.28|505.63|501.63|548
1615193400000|2021-03-08 08:50:00|506.3|502.3|507.85|503.85|507.89|503.89|505.78|501.78|489
1615193700000|2021-03-08 08:55:00|507.79|503.79|508.49|504.49|508.65|504.65|507.44|503.44|675
1615194000000|2021-03-08 09:00:00|508.47|504.47|509.62|505.62|510.65|506.65|508.47|504.47|750
1615194300000|2021-03-08 09:05:00|509.7|505.7|507.92|503.92|509.88|505.88|507.7|503.7|576
1615194600000|2021-03-08 09:10:00|507.91|503.91|507.41|503.41|509.24|505.24|507.24|503.24|614
1615194900000|2021-03-08 09:15:00|507.4|503.4|504.81|500.81|507.76|503.76|504.25|500.25|702
1615195200000|2021-03-08 09:20:00|504.85|500.85|504.37|500.37|506.13|502.13|503.42|499.42|815
1615195500000|2021-03-08 09:25:00|504.43|500.43|505.18|501.18|505.85|501.85|504.43|500.43|591
1615195800000|2021-03-08 09:30:00|505.25|501.25|504.3|500.3|505.39|501.39|503.7|499.7|812
1615196100000|2021-03-08 09:35:00|504.29|500.29|504.9|500.9|505.12|501.12|503.96|499.96|560
1615196400000|2021-03-08 09:40:00|504.89|500.89|507.27|503.27|507.36|503.36|504.89|500.89|576
1615196700000|2021-03-08 09:45:00|507.19|503.19|505.26|501.26|507.19|503.19|505.25|501.25|478
1615197000000|2021-03-08 09:50:00|505.25|501.25|506.69|502.69|506.76|502.76|505.25|501.25|378
1615197300000|2021-03-08 09:55:00|506.7|502.7|507.7|503.7|507.72|503.72|506.41|502.41|303
1615197600000|2021-03-08 10:00:00|507.73|503.73|507.65|503.65|507.8|503.8|507.24|503.24|384
1615197900000|2021-03-08 10:05:00|507.69|503.69|508.46|504.46|509.16|505.16|507.63|503.63|535
1615198200000|2021-03-08 10:10:00|508.47|504.47|509.19|505.19|510.12|506.12|507.75|503.75|643
1615198500000|2021-03-08 10:15:00|509.22|505.22|510.56|506.56|510.85|506.85|509.22|505.22|506
1615198800000|2021-03-08 10:20:00|510.57|506.57|509.03|505.03|510.6|506.6|508.99|504.99|476
1615199100000|2021-03-08 10:25:00|509.02|505.02|509.94|505.94|509.95|505.95|508.96|504.96|458
1615199400000|2021-03-08 10:30:00|509.95|505.95|510.92|506.92|511|507|509.94|505.94|488
1615199700000|2021-03-08 10:35:00|510.91|506.91|510.71|506.71|511.11|507.11|510.59|506.59|402
1615200000000|2021-03-08 10:40:00|510.72|506.72|511.1|507.1|511.35|507.35|510.63|506.63|262
1615200300000|2021-03-08 10:45:00|511.09|507.09|510.6|506.6|511.43|507.43|510.58|506.58|336
1615200600000|2021-03-08 10:50:00|510.62|506.62|509.62|505.62|510.8|506.8|509.58|505.58|609
1615200900000|2021-03-08 10:55:00|509.63|505.63|509.66|505.66|509.8|505.8|509.31|505.31|414
1615201200000|2021-03-08 11:00:00|509.64|505.64|510.69|506.69|510.91|506.91|509.64|505.64|364
1615201500000|2021-03-08 11:05:00|510.7|506.7|509.54|505.54|510.73|506.73|509.54|505.54|377
1615201800000|2021-03-08 11:10:00|509.55|505.55|508.85|504.85|509.57|505.57|508.52|504.52|539
1615202100000|2021-03-08 11:15:00|508.86|504.86|508.9|504.9|508.98|504.98|508.47|504.47|407
1615202400000|2021-03-08 11:20:00|508.91|504.91|507.44|503.44|508.93|504.93|507.25|503.25|477
1615202700000|2021-03-08 11:25:00|507.45|503.45|507.81|503.81|508.35|504.35|507.44|503.44|456
1615203000000|2021-03-08 11:30:00|507.8|503.8|509.28|505.28|509.64|505.64|507.77|503.77|357
1615203300000|2021-03-08 11:35:00|509.27|505.27|510.58|506.58|511.68|507.68|509.22|505.22|465
1615203600000|2021-03-08 11:40:00|510.59|506.59|509.12|505.12|510.66|506.66|508.97|504.97|703
1615203900000|2021-03-08 11:45:00|509.15|505.15|510.21|506.21|510.31|506.31|508.62|504.62|503
1615204200000|2021-03-08 11:50:00|510.18|506.18|510.72|506.72|510.95|506.95|510.11|506.11|479
1615204500000|2021-03-08 11:55:00|510.73|506.73|511.81|507.81|511.91|507.91|510.66|506.66|520
1615204800000|2021-03-08 12:00:00|511.82|507.82|509.85|505.85|511.83|507.83|509.81|505.81|660
1615205100000|2021-03-08 12:05:00|509.86|505.86|509.53|505.53|509.91|505.91|508.96|504.96|517
1615205400000|2021-03-08 12:10:00|509.56|505.56|509.9|505.9|509.92|505.92|508.9|504.9|602
1615205700000|2021-03-08 12:15:00|509.91|505.91|509.28|505.28|511.29|507.29|509.02|505.02|671
1615206000000|2021-03-08 12:20:00|509.29|505.29|508.94|504.94|509.44|505.44|508.86|504.86|475
1615206300000|2021-03-08 12:25:00|508.92|504.92|508.85|504.85|509.93|505.93|508.69|504.69|509
1615206600000|2021-03-08 12:30:00|508.88|504.88|509.22|505.22|510.16|506.16|508.83|504.83|616
1615206900000|2021-03-08 12:35:00|509.19|505.19|508.67|504.67|509.24|505.24|507.92|503.92|614
1615207200000|2021-03-08 12:40:00|508.72|504.72|508.4|504.4|509.08|505.08|508.37|504.37|548
1615207500000|2021-03-08 12:45:00|508.41|504.41|506.6|502.6|508.5|504.5|506.46|502.46|601
1615207800000|2021-03-08 12:50:00|506.59|502.59|507.77|503.77|507.83|503.83|506.59|502.59|555
1615208100000|2021-03-08 12:55:00|507.8|503.8|507.81|503.81|508.12|504.12|507.13|503.13|618
1615208400000|2021-03-08 13:00:00|507.82|503.82|509.57|505.57|509.69|505.69|507.82|503.82|512
1615208700000|2021-03-08 13:05:00|509.59|505.59|509.87|505.87|510.3|506.3|509.52|505.52|596
1615209000000|2021-03-08 13:10:00|509.75|505.75|509.32|505.32|509.87|505.87|509.06|505.06|473
1615209300000|2021-03-08 13:15:00|509.4|505.4|511.25|507.25|511.33|507.33|509.35|505.35|485
1615209600000|2021-03-08 13:20:00|511.24|507.24|512.29|508.29|512.41|508.41|510.42|506.42|797
1615209900000|2021-03-08 13:25:00|512.17|508.17|511.54|507.54|512.36|508.36|511.21|507.21|673
1615210200000|2021-03-08 13:30:00|511.55|507.55|513.1|509.1|513.8|509.8|511.15|507.15|626
1615210500000|2021-03-08 13:35:00|513.09|509.09|512.06|508.06|513.13|509.13|511.96|507.96|609
1615210800000|2021-03-08 13:40:00|512.07|508.07|513.17|509.17|513.32|509.32|511.95|507.95|461
1615211100000|2021-03-08 13:45:00|513.18|509.18|512.46|508.46|513.18|509.18|512.11|508.11|425
1615211400000|2021-03-08 13:50:00|512.47|508.47|512.79|508.79|512.81|508.81|512.16|508.16|373
1615211700000|2021-03-08 13:55:00|512.8|508.8|513.07|509.07|513.09|509.09|512.11|508.11|442
1615212000000|2021-03-08 14:00:00|513.04|509.04|512.6|508.6|513.08|509.08|511.86|507.86|553
1615212300000|2021-03-08 14:05:00|512.65|508.65|512.47|508.47|513.11|509.11|512.36|508.36|560
1615212600000|2021-03-08 14:10:00|512.4|508.4|511.25|507.25|512.4|508.4|511.24|507.24|376
1615212900000|2021-03-08 14:15:00|511.27|507.27|512.78|508.78|512.8|508.8|511.27|507.27|457
1615213200000|2021-03-08 14:20:00|512.79|508.79|513.55|509.55|513.92|509.92|512.73|508.73|285
1615213500000|2021-03-08 14:25:00|513.54|509.54|513.91|509.91|513.91|509.91|513.53|509.53|251
1615213800000|2021-03-08 14:30:00|513.93|509.93|510.95|506.95|514.29|510.29|510.85|506.85|495
1615214100000|2021-03-08 14:35:00|510.88|506.88|510.99|506.99|511.04|507.04|508.32|504.32|633
1615214400000|2021-03-08 14:40:00|511|507|514.12|510.12|514.58|510.58|510.88|506.88|785
1615214700000|2021-03-08 14:45:00|514.13|510.13|514.2|510.2|516.02|512.02|513.85|509.85|848
1615215000000|2021-03-08 14:50:00|514.22|510.22|514.74|510.74|515.18|511.18|513.84|509.84|668
1615215300000|2021-03-08 14:55:00|514.73|510.73|514.55|510.55|515.45|511.45|513.95|509.95|690
1615215600000|2021-03-08 15:00:00|514.54|510.54|514.23|510.23|515.46|511.46|513.81|509.81|706
1615215900000|2021-03-08 15:05:00|514.24|510.24|515.52|511.52|515.52|511.52|513.21|509.21|751
1615216200000|2021-03-08 15:10:00|515.53|511.53|516.03|512.03|516.38|512.38|515.24|511.24|781
1615216500000|2021-03-08 15:15:00|516.05|512.05|515.73|511.73|516.26|512.26|515.47|511.47|706
1615216800000|2021-03-08 15:20:00|515.74|511.74|516.27|512.27|516.39|512.39|515.65|511.65|545
1615217100000|2021-03-08 15:25:00|516.22|512.22|519.76|515.76|520.12|516.12|516.22|512.22|625
1615217400000|2021-03-08 15:30:00|519.71|515.71|520.49|516.49|521.03|517.03|519.13|515.13|745
1615217700000|2021-03-08 15:35:00|520.46|516.46|520.43|516.43|521.08|517.08|518.9|514.9|748
1615218000000|2021-03-08 15:40:00|520.47|516.47|525.65|521.65|525.76|521.76|520.09|516.09|821
1615218300000|2021-03-08 15:45:00|525.68|521.68|523.19|519.19|526.38|522.38|523.14|519.14|772
1615218600000|2021-03-08 15:50:00|523.31|519.31|521.19|517.19|523.96|519.96|521.19|517.19|749
1615218900000|2021-03-08 15:55:00|521.18|517.18|521.11|517.11|522|518|520.57|516.57|601
1615219200000|2021-03-08 16:00:00|521.14|517.14|519.49|515.49|522.83|518.83|519.41|515.41|875
1615219500000|2021-03-08 16:05:00|519.35|515.35|519.45|515.45|520.19|516.19|519.17|515.17|654
1615219800000|2021-03-08 16:10:00|519.38|515.38|519.61|515.61|519.61|515.61|518.08|514.08|683
1615220100000|2021-03-08 16:15:00|519.62|515.62|522.42|518.42|522.45|518.45|519.61|515.61|696
1615220400000|2021-03-08 16:20:00|522.44|518.44|528.12|524.12|528.16|524.16|522.44|518.44|808
1615220700000|2021-03-08 16:25:00|528.14|524.14|524.56|520.56|528.19|524.19|524.21|520.21|855
1615221000000|2021-03-08 16:30:00|524.55|520.55|522.47|518.47|524.92|520.92|521.48|517.48|765
1615221300000|2021-03-08 16:35:00|522.38|518.38|520.85|516.85|522.5|518.5|520.66|516.66|712
1615221600000|2021-03-08 16:40:00|520.87|516.87|520.65|516.65|521.15|517.15|520.3|516.3|736
1615221900000|2021-03-08 16:45:00|520.63|516.63|520.16|516.16|520.63|516.63|519.85|515.85|649
1615222200000|2021-03-08 16:50:00|520.14|516.14|518.73|514.73|520.14|516.14|518.31|514.31|621
1615222500000|2021-03-08 16:55:00|518.72|514.72|519.12|515.12|520.04|516.04|518.68|514.68|637
1615222800000|2021-03-08 17:00:00|519.13|515.13|519.21|515.21|520.2|516.2|519.13|515.13|613
1615223100000|2021-03-08 17:05:00|519.19|515.19|519.87|515.87|519.94|515.94|519.11|515.11|608
1615223400000|2021-03-08 17:10:00|519.85|515.85|519.37|515.37|519.88|515.88|519|515|527
1615223700000|2021-03-08 17:15:00|519.38|515.38|518.96|514.96|519.68|515.68|518.89|514.89|592
1615224000000|2021-03-08 17:20:00|518.99|514.99|520.41|516.41|520.47|516.47|518.81|514.81|606
1615224300000|2021-03-08 17:25:00|520.42|516.42|521.24|517.24|521.54|517.54|520.42|516.42|570
1615224600000|2021-03-08 17:30:00|521.26|517.26|519.89|515.89|521.33|517.33|519.34|515.34|646
1615224900000|2021-03-08 17:35:00|519.9|515.9|519.15|515.15|519.92|515.92|518.7|514.7|563
1615225200000|2021-03-08 17:40:00|519.14|515.14|519.19|515.19|519.46|515.46|518.33|514.33|614
1615225500000|2021-03-08 17:45:00|519.2|515.2|519.56|515.56|519.73|515.73|518.71|514.71|635
1615225800000|2021-03-08 17:50:00|519.58|515.58|518.81|514.81|519.63|515.63|518.79|514.79|601
1615226100000|2021-03-08 17:55:00|518.83|514.83|519.12|515.12|519.12|515.12|518.37|514.37|518
1615226400000|2021-03-08 18:00:00|519.11|515.11|518.93|514.93|519.62|515.62|518.93|514.93|477
1615226700000|2021-03-08 18:05:00|518.92|514.92|519.08|515.08|519.25|515.25|518.53|514.53|455
1615227000000|2021-03-08 18:10:00|519.07|515.07|519.68|515.68|519.9|515.9|519.05|515.05|471
1615227300000|2021-03-08 18:15:00|519.67|515.67|521|517|521.34|517.34|519.63|515.63|607
1615227600000|2021-03-08 18:20:00|520.96|516.96|521.33|517.33|522.48|518.48|520.95|516.95|696
1615227900000|2021-03-08 18:25:00|521.34|517.34|520.76|516.76|521.41|517.41|520.54|516.54|684
1615228200000|2021-03-08 18:30:00|520.74|516.74|520.35|516.35|521.31|517.31|520.22|516.22|675
1615228500000|2021-03-08 18:35:00|520.34|516.34|519.85|515.85|520.72|516.72|519.82|515.82|495
1615228800000|2021-03-08 18:40:00|519.82|515.82|519.89|515.89|520.02|516.02|519.54|515.54|498
1615229100000|2021-03-08 18:45:00|519.91|515.91|520.51|516.51|521.05|517.05|519.72|515.72|565
1615229400000|2021-03-08 18:50:00|520.49|516.49|520.01|516.01|520.55|516.55|519.96|515.96|451
1615229700000|2021-03-08 18:55:00|519.99|515.99|520.33|516.33|520.36|516.36|519.79|515.79|527
1615230000000|2021-03-08 19:00:00|520.34|516.34|520.14|516.14|520.95|516.95|520.1|516.1|567
1615230300000|2021-03-08 19:05:00|520.16|516.16|520.53|516.53|520.62|516.62|519.63|515.63|510
1615230600000|2021-03-08 19:10:00|520.51|516.51|521.4|517.4|521.44|517.44|520.33|516.33|448
1615230900000|2021-03-08 19:15:00|521.41|517.41|521.59|517.59|522.11|518.11|520.87|516.87|579
1615231200000|2021-03-08 19:20:00|521.57|517.57|521.16|517.16|521.63|517.63|521.1|517.1|573
1615231500000|2021-03-08 19:25:00|521.14|517.14|521.26|517.26|521.66|517.66|520.8|516.8|337
1615231800000|2021-03-08 19:30:00|521.38|517.38|523.4|519.4|523.71|519.71|521.38|517.38|530
1615232100000|2021-03-08 19:35:00|523.41|519.41|523.49|519.49|523.76|519.76|523.13|519.13|682
1615232400000|2021-03-08 19:40:00|523.48|519.48|523.5|519.5|523.95|519.95|523.41|519.41|593
1615232700000|2021-03-08 19:45:00|523.48|519.48|522.8|518.8|523.82|519.82|522.61|518.61|631
1615233000000|2021-03-08 19:50:00|522.82|518.82|522.92|518.92|523.03|519.03|522.32|518.32|586
1615233300000|2021-03-08 19:55:00|522.91|518.91|522.39|518.39|522.91|518.91|522.2|518.2|601
1615233600000|2021-03-08 20:00:00|522.41|518.41|521.68|517.68|522.86|518.86|521.49|517.49|608
1615233900000|2021-03-08 20:05:00|521.67|517.67|522.04|518.04|522.13|518.13|521.51|517.51|654
1615234200000|2021-03-08 20:10:00|522.05|518.05|522.21|518.21|522.21|518.21|521.42|517.42|425
1615234500000|2021-03-08 20:15:00|522.2|518.2|521.22|517.22|522.21|518.21|520.88|516.88|503
1615234800000|2021-03-08 20:20:00|521.23|517.23|521.88|517.88|522.08|518.08|521.14|517.14|615
1615235100000|2021-03-08 20:25:00|521.85|517.85|521.74|517.74|522.02|518.02|521.52|517.52|653
1615235400000|2021-03-08 20:30:00|521.75|517.75|521.93|517.93|522.2|518.2|521.74|517.74|656
1615235700000|2021-03-08 20:35:00|521.9|517.9|522.29|518.29|522.31|518.31|521.33|517.33|644
1615236000000|2021-03-08 20:40:00|522.31|518.31|523.49|519.49|523.51|519.51|522.22|518.22|446
1615236300000|2021-03-08 20:45:00|523.5|519.5|523.21|519.21|523.67|519.67|522.43|518.43|757
1615236600000|2021-03-08 20:50:00|523.22|519.22|521.65|517.65|523.82|519.82|521.63|517.63|737
1615236900000|2021-03-08 20:55:00|521.64|517.64|522.5|518.5|522.81|518.81|521.55|517.55|684
1615237200000|2021-03-08 21:00:00|522.57|518.57|522.58|518.58|523.55|519.55|522.53|518.53|645
1615237500000|2021-03-08 21:05:00|522.57|518.57|521.33|517.33|522.59|518.59|521.04|517.04|627
1615237800000|2021-03-08 21:10:00|521.32|517.32|522.17|518.17|522.38|518.38|521.27|517.27|516
1615238100000|2021-03-08 21:15:00|522.18|518.18|521.88|517.88|522.35|518.35|521.42|517.42|594
1615238400000|2021-03-08 21:20:00|521.9|517.9|522.59|518.59|522.67|518.67|521.36|517.36|597
1615238700000|2021-03-08 21:25:00|522.6|518.6|521.71|517.71|522.79|518.79|521.71|517.71|598
1615239000000|2021-03-08 21:30:00|521.7|517.7|521.83|517.83|521.91|517.91|521.64|517.64|528
1615239300000|2021-03-08 21:35:00|521.85|517.85|520.46|516.46|521.87|517.87|520.07|516.07|614
1615239600000|2021-03-08 21:40:00|520.45|516.45|520.79|516.79|521.2|517.2|520.29|516.29|633
1615239900000|2021-03-08 21:45:00|520.73|516.73|521.9|517.9|522.01|518.01|520.73|516.73|648
1615240200000|2021-03-08 21:50:00|521.88|517.88|522.26|518.26|522.52|518.52|521.87|517.87|558
1615240500000|2021-03-08 21:55:00|522.27|518.27|521.78|517.78|522.45|518.45|521.73|517.73|436
1615240800000|2021-03-08 22:00:00|521.8|517.8|522.05|518.05|522.95|518.95|521.78|517.78|462
1615241100000|2021-03-08 22:05:00|522.02|518.02|523.46|519.46|523.48|519.48|521.57|517.57|530
1615241400000|2021-03-08 22:10:00|523.45|519.45|522.61|518.61|523.81|519.81|522.53|518.53|447
1615241700000|2021-03-08 22:15:00|522.58|518.58|523.66|519.66|523.67|519.67|522.57|518.57|428
1615242000000|2021-03-08 22:20:00|523.65|519.65|523.92|519.92|524.21|520.21|523.65|519.65|418
1615242300000|2021-03-08 22:25:00|523.93|519.93|522.26|518.26|523.93|519.93|522.15|518.15|525
1615242600000|2021-03-08 22:30:00|522.27|518.27|523.39|519.39|523.47|519.47|522.24|518.24|421
1615242900000|2021-03-08 22:35:00|523.42|519.42|524.15|520.15|524.2|520.2|523.38|519.38|475
1615243200000|2021-03-08 22:40:00|524.16|520.16|522.99|518.99|524.26|520.26|522.88|518.88|420
1615243500000|2021-03-08 22:45:00|523.02|519.02|523.78|519.78|523.82|519.82|522.9|518.9|455
1615243800000|2021-03-08 22:50:00|523.76|519.76|524.19|520.19|524.32|520.32|523.61|519.61|318
1615244100000|2021-03-08 22:55:00|524.2|520.2|524.25|520.25|524.29|520.29|524.02|520.02|424
1615244400000|2021-03-08 23:00:00|524.26|520.26|524.32|520.32|524.43|520.43|523.99|519.99|561
1615244700000|2021-03-08 23:05:00|524.37|520.37|524.31|520.31|524.39|520.39|524.08|520.08|507
1615245000000|2021-03-08 23:10:00|524.3|520.3|524.08|520.08|524.33|520.33|523.92|519.92|562
1615245300000|2021-03-08 23:15:00|524.03|520.03|524.84|520.84|525.17|521.17|524.01|520.01|821
1615245600000|2021-03-08 23:20:00|524.87|520.87|527.03|523.03|527.46|523.46|524.87|520.87|840
1615245900000|2021-03-08 23:25:00|527|523|526.71|522.71|527.7|523.7|526.38|522.38|738
1615246200000|2021-03-08 23:30:00|526.75|522.75|528.96|524.96|529.38|525.38|526.75|522.75|843
1615246500000|2021-03-08 23:35:00|528.94|524.94|529.81|525.81|529.95|525.95|528.72|524.72|778
1615246800000|2021-03-08 23:40:00|529.83|525.83|529.9|525.9|530.39|526.39|529.56|525.56|708
1615247100000|2021-03-08 23:45:00|529.86|525.86|530.73|526.73|530.85|526.85|529.85|525.85|663
1615247400000|2021-03-08 23:50:00|530.64|526.64|531.1|527.1|531.41|527.41|530.23|526.23|814
1615247700000|2021-03-08 23:55:00|531.06|527.06|531.36|527.36|531.65|527.65|530.56|526.56|831
1615248000000|2021-03-09 00:00:00|531.33|527.33|532.55|528.55|534.99|530.99|531.33|527.33|691
1615248300000|2021-03-09 00:05:00|532.94|528.94|530.09|526.09|533.28|529.28|529.81|525.81|598
1615248600000|2021-03-09 00:10:00|530.08|526.08|529.8|525.8|530.14|526.14|529.38|525.38|684
1615248900000|2021-03-09 00:15:00|529.77|525.77|528.83|524.83|529.95|525.95|528.49|524.49|722
1615249200000|2021-03-09 00:20:00|528.82|524.82|526.51|522.51|528.82|524.82|526.47|522.47|794
1615249500000|2021-03-09 00:25:00|526.53|522.53|526.9|522.9|527.78|523.78|526.39|522.39|806
1615249800000|2021-03-09 00:30:00|526.89|522.89|526.72|522.72|527.78|523.78|525.66|521.66|854
1615250100000|2021-03-09 00:35:00|526.69|522.69|528.1|524.1|528.25|524.25|526.55|522.55|738
1615250400000|2021-03-09 00:40:00|528.08|524.08|528.2|524.2|528.48|524.48|527.92|523.92|753
1615250700000|2021-03-09 00:45:00|528.19|524.19|529.2|525.2|529.4|525.4|527.81|523.81|696
1615251000000|2021-03-09 00:50:00|529.04|525.04|528.77|524.77|529.53|525.53|528.49|524.49|774
1615251300000|2021-03-09 00:55:00|528.78|524.78|529.3|525.3|529.48|525.48|528.5|524.5|718
1615251600000|2021-03-09 01:00:00|529.21|525.21|531.65|527.65|532.22|528.22|529.21|525.21|900
1615251900000|2021-03-09 01:05:00|531.64|527.64|532.88|528.88|533.37|529.37|531.44|527.44|821
1615252200000|2021-03-09 01:10:00|532.89|528.89|534.9|530.9|534.95|530.95|532.89|528.89|645
1615252500000|2021-03-09 01:15:00|534.89|530.89|535.07|531.07|535.43|531.43|534.81|530.81|715
1615252800000|2021-03-09 01:20:00|535.08|531.08|535.5|531.5|536.5|532.5|534.03|530.03|874
1615253100000|2021-03-09 01:25:00|535.29|531.29|537.45|533.45|537.51|533.51|535.1|531.1|908
1615253400000|2021-03-09 01:30:00|537.46|533.46|538.44|534.44|538.77|534.77|537.07|533.07|871
1615253700000|2021-03-09 01:35:00|538.46|534.46|538.3|534.3|539.64|535.64|537.68|533.68|745
1615254000000|2021-03-09 01:40:00|538.39|534.39|536.17|532.17|538.45|534.45|535.59|531.59|880
1615254300000|2021-03-09 01:45:00|536.04|532.04|536.33|532.33|537.92|533.92|535.5|531.5|902
1615254600000|2021-03-09 01:50:00|536.31|532.31|535.61|531.61|537.76|533.76|535.41|531.41|920
1615254900000|2021-03-09 01:55:00|535.64|531.64|536.71|532.71|536.83|532.83|535.31|531.31|896
1615255200000|2021-03-09 02:00:00|536.7|532.7|535.56|531.56|537.68|533.68|535.56|531.56|838
1615255500000|2021-03-09 02:05:00|535.49|531.49|535|531|535.79|531.79|534.69|530.69|847
1615255800000|2021-03-09 02:10:00|534.99|530.99|535.54|531.54|535.61|531.61|534.7|530.7|702
1615256100000|2021-03-09 02:15:00|535.6|531.6|536.55|532.55|536.62|532.62|535.54|531.54|750
1615256400000|2021-03-09 02:20:00|536.54|532.54|536.43|532.43|537.41|533.41|536.23|532.23|778
1615256700000|2021-03-09 02:25:00|536.42|532.42|538.41|534.41|538.53|534.53|536.28|532.28|739
1615257000000|2021-03-09 02:30:00|538.42|534.42|538.61|534.61|539.04|535.04|538.18|534.18|700
1615257300000|2021-03-09 02:35:00|538.59|534.59|540.32|536.32|540.34|536.34|538.5|534.5|599
1615257600000|2021-03-09 02:40:00|540.27|536.27|540.77|536.77|541.74|537.74|539.82|535.82|721
1615257900000|2021-03-09 02:45:00|540.78|536.78|539.79|535.79|541.46|537.46|539.75|535.75|789
1615258200000|2021-03-09 02:50:00|539.8|535.8|540.64|536.64|540.65|536.65|539.57|535.57|732
1615258500000|2021-03-09 02:55:00|540.65|536.65|540.09|536.09|541.21|537.21|539.95|535.95|683
1615258800000|2021-03-09 03:00:00|540.08|536.08|540.19|536.19|541.13|537.13|540.07|536.07|619
1615259100000|2021-03-09 03:05:00|540.15|536.15|538.87|534.87|540.31|536.31|538.84|534.84|580
1615259400000|2021-03-09 03:10:00|538.86|534.86|539.06|535.06|539.49|535.49|538.84|534.84|679
1615259700000|2021-03-09 03:15:00|539.05|535.05|541.43|537.43|541.57|537.57|539.05|535.05|680
1615260000000|2021-03-09 03:20:00|541.51|537.51|542.49|538.49|543.43|539.43|541.51|537.51|763
1615260300000|2021-03-09 03:25:00|542.48|538.48|543.71|539.71|543.82|539.82|542.29|538.29|742
1615260600000|2021-03-09 03:30:00|543.7|539.7|544.4|540.4|544.55|540.55|542.67|538.67|850
1615260900000|2021-03-09 03:35:00|544.41|540.41|543.79|539.79|545.03|541.03|542.64|538.64|930
1615261200000|2021-03-09 03:40:00|543.72|539.72|544.5|540.5|545.07|541.07|543.01|539.01|874
1615261500000|2021-03-09 03:45:00|544.51|540.51|543.89|539.89|545.57|541.57|543.83|539.83|797
1615261800000|2021-03-09 03:50:00|543.88|539.88|545.25|541.25|545.89|541.89|543.34|539.34|798
1615262100000|2021-03-09 03:55:00|545.26|541.26|546.58|542.58|546.66|542.66|544.95|540.95|640
1615262400000|2021-03-09 04:00:00|546.59|542.59|546.3|542.3|546.71|542.71|545.2|541.2|672
1615262700000|2021-03-09 04:05:00|546.34|542.34|543.64|539.64|546.48|542.48|543.53|539.53|796
1615263000000|2021-03-09 04:10:00|543.63|539.63|540.25|536.25|543.66|539.66|540.25|536.25|714
1615263300000|2021-03-09 04:15:00|540.16|536.16|542.58|538.58|542.9|538.9|539.98|535.98|698
1615263600000|2021-03-09 04:20:00|542.57|538.57|542.04|538.04|542.81|538.81|541.26|537.26|695
1615263900000|2021-03-09 04:25:00|542.03|538.03|543.64|539.64|543.77|539.77|541.5|537.5|746
1615264200000|2021-03-09 04:30:00|543.65|539.65|542.86|538.86|543.74|539.74|542.63|538.63|660
1615264500000|2021-03-09 04:35:00|542.88|538.88|544.33|540.33|544.4|540.4|542.44|538.44|642
1615264800000|2021-03-09 04:40:00|544.34|540.34|544.22|540.22|544.5|540.5|544.19|540.19|559
1615265100000|2021-03-09 04:45:00|544.16|540.16|544.77|540.77|545.39|541.39|544.14|540.14|697
1615265400000|2021-03-09 04:50:00|544.79|540.79|543.91|539.91|544.92|540.92|543.54|539.54|744
1615265700000|2021-03-09 04:55:00|543.92|539.92|541.83|537.83|544.03|540.03|541.82|537.82|727
1615266000000|2021-03-09 05:00:00|541.81|537.81|543.56|539.56|543.68|539.68|541.81|537.81|604
1615266300000|2021-03-09 05:05:00|543.59|539.59|545.14|541.14|545.29|541.29|543.57|539.57|449
1615266600000|2021-03-09 05:10:00|545.13|541.13|545.48|541.48|545.98|541.98|545.13|541.13|626
1615266900000|2021-03-09 05:15:00|545.5|541.5|545.43|541.43|545.6|541.6|544.68|540.68|568
1615267200000|2021-03-09 05:20:00|545.42|541.42|546.62|542.62|547.4|543.4|545.42|541.42|771
1615267500000|2021-03-09 05:25:00|546.63|542.63|545.82|541.82|546.89|542.89|545.69|541.69|597
1615267800000|2021-03-09 05:30:00|545.78|541.78|544.65|540.65|546.15|542.15|544.07|540.07|746
1615268100000|2021-03-09 05:35:00|544.64|540.64|545.13|541.13|545.84|541.84|544.63|540.63|634
1615268400000|2021-03-09 05:40:00|545.12|541.12|545.95|541.95|546.01|542.01|544.9|540.9|593
1615268700000|2021-03-09 05:45:00|545.94|541.94|544.73|540.73|546.47|542.47|544.55|540.55|607
1615269000000|2021-03-09 05:50:00|544.75|540.75|545.64|541.64|546.04|542.04|544.32|540.32|660
1615269300000|2021-03-09 05:55:00|545.84|541.84|546.97|542.97|547.02|543.02|545.27|541.27|699
1615269600000|2021-03-09 06:00:00|546.96|542.96|548.33|544.33|548.95|544.95|546.33|542.33|778
1615269900000|2021-03-09 06:05:00|548.29|544.29|547.24|543.24|548.35|544.35|547.05|543.05|848
1615270200000|2021-03-09 06:10:00|547.23|543.23|547.84|543.84|547.85|543.85|547.08|543.08|594
1615270500000|2021-03-09 06:15:00|547.82|543.82|549.01|545.01|549.26|545.26|547.76|543.76|580
1615270800000|2021-03-09 06:20:00|548.99|544.99|547.02|543.02|548.99|544.99|547.02|543.02|573
1615271100000|2021-03-09 06:25:00|547.07|543.07|544.63|540.63|547.07|543.07|544.63|540.63|623
1615271400000|2021-03-09 06:30:00|544.57|540.57|547.83|543.83|547.85|543.85|544.53|540.53|696
1615271700000|2021-03-09 06:35:00|547.89|543.89|547.41|543.41|548.16|544.16|546.68|542.68|700
1615272000000|2021-03-09 06:40:00|547.42|543.42|545.83|541.83|547.48|543.48|545.76|541.76|680
1615272300000|2021-03-09 06:45:00|545.76|541.76|543.13|539.13|546.28|542.28|542.68|538.68|738
1615272600000|2021-03-09 06:50:00|543.12|539.12|541.99|537.99|543.63|539.63|541.81|537.81|643
1615272900000|2021-03-09 06:55:00|542.02|538.02|541.93|537.93|542.97|538.97|541.9|537.9|625
1615273200000|2021-03-09 07:00:00|541.94|537.94|538.5|534.5|542.47|538.47|538.23|534.23|616
1615273500000|2021-03-09 07:05:00|538.61|534.61|539.27|535.27|539.88|535.88|537.9|533.9|688
1615273800000|2021-03-09 07:10:00|539.28|535.28|539.13|535.13|539.43|535.43|538.81|534.81|694
1615274100000|2021-03-09 07:15:00|539.14|535.14|538.53|534.53|539.68|535.68|537.89|533.89|590
1615274400000|2021-03-09 07:20:00|538.54|534.54|537.87|533.87|538.71|534.71|537.4|533.4|610
1615274700000|2021-03-09 07:25:00|537.88|533.88|537.96|533.96|538.04|534.04|536.7|532.7|556
1615275000000|2021-03-09 07:30:00|538|534|538.24|534.24|538.34|534.34|537.49|533.49|549
1615275300000|2021-03-09 07:35:00|538.23|534.23|537.97|533.97|538.51|534.51|537.44|533.44|621
1615275600000|2021-03-09 07:40:00|537.96|533.96|538|534|538.13|534.13|536.58|532.58|610
1615275900000|2021-03-09 07:45:00|537.97|533.97|539.45|535.45|540.02|536.02|537.97|533.97|709
1615276200000|2021-03-09 07:50:00|539.46|535.46|538.73|534.73|539.79|535.79|538.72|534.72|522
1615276500000|2021-03-09 07:55:00|538.72|534.72|537.86|533.86|538.97|534.97|536.64|532.64|736
1615276800000|2021-03-09 08:00:00|537.87|533.87|539.89|535.89|540.5|536.5|537.62|533.62|844
1615277100000|2021-03-09 08:05:00|539.82|535.82|539.32|535.32|540.27|536.27|539.32|535.32|680
1615277400000|2021-03-09 08:10:00|539.27|535.27|540.52|536.52|540.98|536.98|539.27|535.27|692
1615277700000|2021-03-09 08:15:00|540.51|536.51|540.78|536.78|540.92|536.92|539.83|535.83|655
1615278000000|2021-03-09 08:20:00|540.77|536.77|541.97|537.97|542.15|538.15|540.72|536.72|719
1615278300000|2021-03-09 08:25:00|541.98|537.98|541.25|537.25|542.69|538.69|541.2|537.2|659
1615278600000|2021-03-09 08:30:00|541.27|537.27|543.62|539.62|544.37|540.37|540.2|536.2|778
1615278900000|2021-03-09 08:35:00|543.64|539.64|542.91|538.91|544.52|540.52|542.8|538.8|716
1615279200000|2021-03-09 08:40:00|542.95|538.95|542.81|538.81|543.17|539.17|542.2|538.2|607
1615279500000|2021-03-09 08:45:00|542.8|538.8|543.17|539.17|544.18|540.18|542.8|538.8|624
1615279800000|2021-03-09 08:50:00|543.16|539.16|543.07|539.07|543.49|539.49|542.89|538.89|682
1615280100000|2021-03-09 08:55:00|543.08|539.08|545.11|541.11|545.11|541.11|542.99|538.99|664
1615280400000|2021-03-09 09:00:00|545.09|541.09|545.44|541.44|545.79|541.79|545.07|541.07|533
1615280700000|2021-03-09 09:05:00|545.47|541.47|544.35|540.35|545.51|541.51|543.94|539.94|642
1615281000000|2021-03-09 09:10:00|544.43|540.43|544.82|540.82|545.17|541.17|544.4|540.4|642
1615281300000|2021-03-09 09:15:00|544.83|540.83|543.2|539.2|544.99|540.99|542.62|538.62|679
1615281600000|2021-03-09 09:20:00|543.18|539.18|544.22|540.22|544.54|540.54|543.04|539.04|626
1615281900000|2021-03-09 09:25:00|544.23|540.23|543.06|539.06|544.23|540.23|542.72|538.72|714
1615282200000|2021-03-09 09:30:00|543|539|546.13|542.13|546.52|542.52|542.98|538.98|721
1615282500000|2021-03-09 09:35:00|546.12|542.12|546.78|542.78|546.95|542.95|545.7|541.7|741
1615282800000|2021-03-09 09:40:00|546.74|542.74|546.51|542.51|546.9|542.9|545.93|541.93|722
1615283100000|2021-03-09 09:45:00|546.5|542.5|544.97|540.97|546.5|542.5|544.79|540.79|772
1615283400000|2021-03-09 09:50:00|544.91|540.91|544.98|540.98|545.55|541.55|544.53|540.53|775
1615283700000|2021-03-09 09:55:00|544.97|540.97|545.11|541.11|546.5|542.5|544.86|540.86|760
1615284000000|2021-03-09 10:00:00|545.1|541.1|546.84|542.84|546.88|542.88|544.96|540.96|582
1615284300000|2021-03-09 10:05:00|546.83|542.83|547.51|543.51|547.54|543.54|545.1|541.1|803
1615284600000|2021-03-09 10:10:00|547.42|543.42|546.84|542.84|547.88|543.88|546.06|542.06|731
1615284900000|2021-03-09 10:15:00|546.81|542.81|546.06|542.06|547.66|543.66|546.06|542.06|699
1615285200000|2021-03-09 10:20:00|546.04|542.04|547.54|543.54|547.73|543.73|545.99|541.99|640
1615285500000|2021-03-09 10:25:00|547.55|543.55|545.31|541.31|547.8|543.8|545.3|541.3|661
1615285800000|2021-03-09 10:30:00|545.32|541.32|543.74|539.74|545.35|541.35|543.58|539.58|652
1615286100000|2021-03-09 10:35:00|543.75|539.75|542.84|538.84|543.83|539.83|540.22|536.22|729
1615286400000|2021-03-09 10:40:00|542.83|538.83|541.5|537.5|542.88|538.88|541.32|537.32|676
1615286700000|2021-03-09 10:45:00|541.47|537.47|542.03|538.03|542.75|538.75|541.03|537.03|830
1615287000000|2021-03-09 10:50:00|542.02|538.02|542.98|538.98|543.02|539.02|541.72|537.72|704
1615287300000|2021-03-09 10:55:00|543.04|539.04|542.54|538.54|543.05|539.05|542.13|538.13|593
1615287600000|2021-03-09 11:00:00|542.53|538.53|542.01|538.01|542.53|538.53|540.67|536.67|699
1615287900000|2021-03-09 11:05:00|542.02|538.02|542.66|538.66|542.96|538.96|541.74|537.74|657
1615288200000|2021-03-09 11:10:00|542.65|538.65|541.26|537.26|542.97|538.97|540.99|536.99|689
1615288500000|2021-03-09 11:15:00|541.27|537.27|541.67|537.67|542.35|538.35|541.27|537.27|536
1615288800000|2021-03-09 11:20:00|541.65|537.65|540.43|536.43|541.86|537.86|540.41|536.41|532
1615289100000|2021-03-09 11:25:00|540.38|536.38|540.01|536.01|540.48|536.48|538.96|534.96|561
1615289400000|2021-03-09 11:30:00|540.03|536.03|539.09|535.09|540.05|536.05|538.21|534.21|651
1615289700000|2021-03-09 11:35:00|539.1|535.1|541.18|537.18|541.55|537.55|539.08|535.08|572
1615290000000|2021-03-09 11:40:00|541.2|537.2|541.19|537.19|541.76|537.76|540.82|536.82|586
1615290300000|2021-03-09 11:45:00|541.21|537.21|540.67|536.67|541.21|537.21|539.86|535.86|615
1615290600000|2021-03-09 11:50:00|540.74|536.74|542.08|538.08|542.08|538.08|540.65|536.65|598
1615290900000|2021-03-09 11:55:00|542.07|538.07|541.73|537.73|542.09|538.09|541.05|537.05|607
1615291200000|2021-03-09 12:00:00|541.71|537.71|543.02|539.02|543.07|539.07|540.98|536.98|633
1615291500000|2021-03-09 12:05:00|543.03|539.03|540.51|536.51|543.32|539.32|540.23|536.23|671
1615291800000|2021-03-09 12:10:00|540.52|536.52|541.04|537.04|541.04|537.04|539.86|535.86|615
1615292100000|2021-03-09 12:15:00|541.03|537.03|540.54|536.54|541.45|537.45|539.97|535.97|634
1615292400000|2021-03-09 12:20:00|540.55|536.55|541.06|537.06|541.13|537.13|539.99|535.99|696
1615292700000|2021-03-09 12:25:00|541.05|537.05|540.85|536.85|541.72|537.72|540.43|536.43|668
1615293000000|2021-03-09 12:30:00|540.92|536.92|537.36|533.36|541.16|537.16|536.88|532.88|781
1615293300000|2021-03-09 12:35:00|537.35|533.35|538.85|534.85|539.22|535.22|537.35|533.35|809
1615293600000|2021-03-09 12:40:00|538.84|534.84|538.3|534.3|539.11|535.11|538.16|534.16|656
1615293900000|2021-03-09 12:45:00|538.29|534.29|537.03|533.03|538.31|534.31|536.89|532.89|736
1615294200000|2021-03-09 12:50:00|537.02|533.02|533.72|529.72|537.33|533.33|533.65|529.65|794
1615294500000|2021-03-09 12:55:00|533.73|529.73|534.58|530.58|535.66|531.66|533.7|529.7|886
1615294800000|2021-03-09 13:00:00|534.61|530.61|535.93|531.93|536.09|532.09|533.41|529.41|620
1615295100000|2021-03-09 13:05:00|535.99|531.99|536.48|532.48|537.18|533.18|535.99|531.99|605
1615295400000|2021-03-09 13:10:00|536.08|532.08|536.84|532.84|537.17|533.17|536.04|532.04|734
1615295700000|2021-03-09 13:15:00|536.86|532.86|539.71|535.71|539.75|535.75|536.85|532.85|697
1615296000000|2021-03-09 13:20:00|539.33|535.33|539.87|535.87|540.43|536.43|539.07|535.07|793
1615296300000|2021-03-09 13:25:00|540|536|539.69|535.69|540.64|536.64|539.36|535.36|581
1615296600000|2021-03-09 13:30:00|539.72|535.72|539.94|535.94|540.56|536.56|539.4|535.4|775
1615296900000|2021-03-09 13:35:00|539.95|535.95|540.67|536.67|540.84|536.84|539.55|535.55|852
1615297200000|2021-03-09 13:40:00|540.68|536.68|541.94|537.94|542.08|538.08|540.01|536.01|665
1615297500000|2021-03-09 13:45:00|541.93|537.93|543.46|539.46|543.69|539.69|541.9|537.9|678
1615297800000|2021-03-09 13:50:00|543.43|539.43|543.19|539.19|543.56|539.56|542.8|538.8|613
1615298100000|2021-03-09 13:55:00|543.2|539.2|543.91|539.91|543.97|539.97|543.08|539.08|678
1615298400000|2021-03-09 14:00:00|543.9|539.9|540.87|536.87|543.9|539.9|540.24|536.24|882
1615298700000|2021-03-09 14:05:00|540.86|536.86|541.49|537.49|541.57|537.57|540.34|536.34|656
1615299000000|2021-03-09 14:10:00|541.46|537.46|541.1|537.1|541.69|537.69|540.84|536.84|677
1615299300000|2021-03-09 14:15:00|541.08|537.08|540.05|536.05|541.16|537.16|539.67|535.67|686
1615299600000|2021-03-09 14:20:00|540.02|536.02|539.68|535.68|540.2|536.2|539.01|535.01|488
1615299900000|2021-03-09 14:25:00|539.67|535.67|539.65|535.65|540.55|536.55|538.61|534.61|726
1615300200000|2021-03-09 14:30:00|539.67|535.67|539.16|535.16|540.35|536.35|538.61|534.61|666
1615300500000|2021-03-09 14:35:00|539.27|535.27|538.31|534.31|539.27|535.27|537.97|533.97|611
1615300800000|2021-03-09 14:40:00|538.36|534.36|538.16|534.16|538.48|534.48|538.07|534.07|392
1615301100000|2021-03-09 14:45:00|538.14|534.14|538.94|534.94|538.96|534.96|538.09|534.09|376
1615301400000|2021-03-09 14:50:00|538.97|534.97|539.14|535.14|539.34|535.34|538.84|534.84|426
1615301700000|2021-03-09 14:55:00|539.15|535.15|538.59|534.59|539.17|535.17|538.54|534.54|490
1615302000000|2021-03-09 15:00:00|538.54|534.54|536.26|532.26|538.72|534.72|535.86|531.86|735
1615302300000|2021-03-09 15:05:00|536.25|532.25|536.24|532.24|537.43|533.43|536.24|532.24|799
1615302600000|2021-03-09 15:10:00|536.27|532.27|535.58|531.58|536.3|532.3|535.26|531.26|824
1615302900000|2021-03-09 15:15:00|535.61|531.61|536.22|532.22|537.36|533.36|535.33|531.33|538
1615303200000|2021-03-09 15:20:00|536.2|532.2|535.85|531.85|536.21|532.21|535.05|531.05|659
1615303500000|2021-03-09 15:25:00|535.79|531.79|536.84|532.84|537.17|533.17|535.61|531.61|772
1615303800000|2021-03-09 15:30:00|536.9|532.9|536.66|532.66|536.97|532.97|536.23|532.23|417
1615304100000|2021-03-09 15:35:00|536.65|532.65|536.79|532.79|536.9|532.9|536.1|532.1|703
1615304400000|2021-03-09 15:40:00|536.78|532.78|537.55|533.55|537.87|533.87|536.37|532.37|709
1615304700000|2021-03-09 15:45:00|537.56|533.56|537.97|533.97|538.85|534.85|537.28|533.28|769
1615305000000|2021-03-09 15:50:00|537.93|533.93|536.07|532.07|537.99|533.99|535.67|531.67|813
1615305300000|2021-03-09 15:55:00|536.06|532.06|538.92|534.92|539.12|535.12|535.89|531.89|776
1615305600000|2021-03-09 16:00:00|539|535|541.2|537.2|543.02|539.02|538.9|534.9|921
1615305900000|2021-03-09 16:05:00|541.32|537.32|538.2|534.2|541.32|537.32|538.18|534.18|762
1615306200000|2021-03-09 16:10:00|538.27|534.27|535.25|531.25|538.27|534.27|535.21|531.21|878
1615306500000|2021-03-09 16:15:00|535.26|531.26|538.24|534.24|538.27|534.27|535.04|531.04|741
1615306800000|2021-03-09 16:20:00|538.05|534.05|537.33|533.33|538.35|534.35|537.05|533.05|860
1615307100000|2021-03-09 16:25:00|537.36|533.36|536.15|532.15|537.41|533.41|535.84|531.84|771
1615307400000|2021-03-09 16:30:00|536.16|532.16|538.03|534.03|538.18|534.18|535.82|531.82|634
1615307700000|2021-03-09 16:35:00|537.98|533.98|540.73|536.73|541.09|537.09|537.76|533.76|792
1615308000000|2021-03-09 16:40:00|540.61|536.61|541.24|537.24|541.6|537.6|540.15|536.15|769
1615308300000|2021-03-09 16:45:00|541.16|537.16|539.24|535.24|542.13|538.13|539.03|535.03|786
1615308600000|2021-03-09 16:50:00|539.22|535.22|538.77|534.77|539.35|535.35|538.06|534.06|715
1615308900000|2021-03-09 16:55:00|538.78|534.78|538.11|534.11|538.88|534.88|538.09|534.09|709
1615309200000|2021-03-09 17:00:00|538.44|534.44|538.53|534.53|538.6|534.6|537.1|533.1|679
1615309500000|2021-03-09 17:05:00|538.55|534.55|539.69|535.69|539.69|535.69|538.21|534.21|571
1615309800000|2021-03-09 17:10:00|539.67|535.67|539.03|535.03|539.67|535.67|538.96|534.96|756
1615310100000|2021-03-09 17:15:00|539.04|535.04|538.71|534.71|539.26|535.26|538.7|534.7|602
1615310400000|2021-03-09 17:20:00|538.7|534.7|538.03|534.03|538.72|534.72|537.76|533.76|768
1615310700000|2021-03-09 17:25:00|538.01|534.01|538.12|534.12|538.21|534.21|537.61|533.61|636
1615311000000|2021-03-09 17:30:00|538.06|534.06|536.29|532.29|538.27|534.27|536.27|532.27|653
1615311300000|2021-03-09 17:35:00|536.28|532.28|535.77|531.77|536.68|532.68|535.55|531.55|630
1615311600000|2021-03-09 17:40:00|535.79|531.79|536.22|532.22|536.97|532.97|535.63|531.63|734
1615311900000|2021-03-09 17:45:00|536.23|532.23|535.81|531.81|536.96|532.96|535.7|531.7|643
1615312200000|2021-03-09 17:50:00|535.82|531.82|536.54|532.54|536.55|532.55|535.79|531.79|532
1615312500000|2021-03-09 17:55:00|536.53|532.53|535.79|531.79|536.8|532.8|535.48|531.48|670
1615312800000|2021-03-09 18:00:00|535.8|531.8|535.57|531.57|535.97|531.97|534.35|530.35|760
1615313100000|2021-03-09 18:05:00|535.6|531.6|536.09|532.09|537.47|533.47|535.6|531.6|750
1615313400000|2021-03-09 18:10:00|536.06|532.06|536.13|532.13|536.37|532.37|535.91|531.91|747
1615313700000|2021-03-09 18:15:00|536.14|532.14|537.08|533.08|537.11|533.11|535.95|531.95|651
1615314000000|2021-03-09 18:20:00|537.07|533.07|535.86|531.86|537.1|533.1|535.7|531.7|737
1615314300000|2021-03-09 18:25:00|535.85|531.85|536.74|532.74|536.86|532.86|535.71|531.71|676
1615314600000|2021-03-09 18:30:00|536.75|532.75|537.16|533.16|537.48|533.48|536.73|532.73|636
1615314900000|2021-03-09 18:35:00|537.2|533.2|536.81|532.81|537.69|533.69|536.69|532.69|615
1615315200000|2021-03-09 18:40:00|536.8|532.8|536.67|532.67|537.4|533.4|536.57|532.57|596
1615315500000|2021-03-09 18:45:00|536.68|532.68|535.25|531.25|536.7|532.7|535.15|531.15|654
1615315800000|2021-03-09 18:50:00|535.23|531.23|535.62|531.62|536.82|532.82|535.18|531.18|709
1615316100000|2021-03-09 18:55:00|535.65|531.65|535.17|531.17|536.3|532.3|534.95|530.95|745
1615316400000|2021-03-09 19:00:00|535.18|531.18|535.72|531.72|536.27|532.27|534.77|530.77|715
1615316700000|2021-03-09 19:05:00|535.67|531.67|534.5|530.5|535.7|531.7|534.47|530.47|638
1615317000000|2021-03-09 19:10:00|534.47|530.47|534.58|530.58|535.49|531.49|534.47|530.47|530
1615317300000|2021-03-09 19:15:00|534.6|530.6|534.89|530.89|535.21|531.21|534.28|530.28|791
1615317600000|2021-03-09 19:20:00|534.87|530.87|537.32|533.32|537.46|533.46|534.63|530.63|754
1615317900000|2021-03-09 19:25:00|537.31|533.31|536.45|532.45|537.42|533.42|536.27|532.27|672
1615318200000|2021-03-09 19:30:00|536.46|532.46|535.55|531.55|536.66|532.66|535.23|531.23|650
1615318500000|2021-03-09 19:35:00|535.58|531.58|536.51|532.51|537.37|533.37|534.86|530.86|827
1615318800000|2021-03-09 19:40:00|536.5|532.5|537.43|533.43|537.53|533.53|536.48|532.48|767
1615319100000|2021-03-09 19:45:00|537.37|533.37|536.62|532.62|537.4|533.4|536.6|532.6|740
1615319400000|2021-03-09 19:50:00|536.63|532.63|537.12|533.12|537.6|533.6|536.48|532.48|640
1615319700000|2021-03-09 19:55:00|537.13|533.13|536.64|532.64|537.13|533.13|536.25|532.25|644
1615320000000|2021-03-09 20:00:00|536.59|532.59|536.94|532.94|537.75|533.75|536.35|532.35|773
1615320300000|2021-03-09 20:05:00|536.93|532.93|537.02|533.02|537.08|533.08|536.32|532.32|567
1615320600000|2021-03-09 20:10:00|537|533|536.25|532.25|537.08|533.08|536.02|532.02|665
1615320900000|2021-03-09 20:15:00|536.27|532.27|535.76|531.76|536.32|532.32|535.32|531.32|740
1615321200000|2021-03-09 20:20:00|535.77|531.77|536.53|532.53|536.76|532.76|535.63|531.63|557
1615321500000|2021-03-09 20:25:00|536.52|532.52|537.55|533.55|537.79|533.79|536.52|532.52|642
1615321800000|2021-03-09 20:30:00|537.56|533.56|538.26|534.26|538.32|534.32|537.24|533.24|690
1615322100000|2021-03-09 20:35:00|538.22|534.22|537.97|533.97|538.22|534.22|537.29|533.29|471
1615322400000|2021-03-09 20:40:00|537.88|533.88|537.81|533.81|538.06|534.06|537.61|533.61|590
1615322700000|2021-03-09 20:45:00|537.8|533.8|537.79|533.79|538.05|534.05|537.54|533.54|670
1615323000000|2021-03-09 20:50:00|537.75|533.75|538.12|534.12|538.16|534.16|537.16|533.16|690
1615323300000|2021-03-09 20:55:00|538.08|534.08|537.24|533.24|538.1|534.1|537.14|533.14|661
1615323600000|2021-03-09 21:00:00|537.27|533.27|537.18|533.18|537.89|533.89|537.1|533.1|622
1615323900000|2021-03-09 21:05:00|537.19|533.19|537.11|533.11|537.46|533.46|536.88|532.88|505
1615324200000|2021-03-09 21:10:00|537.12|533.12|537.58|533.58|538.07|534.07|537|533|552
1615324500000|2021-03-09 21:15:00|537.56|533.56|540.63|536.63|542.19|538.19|537.46|533.46|651
1615324800000|2021-03-09 21:20:00|540.57|536.57|541.1|537.1|541.31|537.31|540.39|536.39|752
1615325100000|2021-03-09 21:25:00|541.09|537.09|539.72|535.72|541.13|537.13|539.62|535.62|797
1615325400000|2021-03-09 21:30:00|539.7|535.7|537.37|533.37|539.72|535.72|537.02|533.02|661
1615325700000|2021-03-09 21:35:00|537.35|533.35|539.89|535.89|540.18|536.18|537.31|533.31|766
1615326000000|2021-03-09 21:40:00|539.86|535.86|540.13|536.13|540.37|536.37|539.19|535.19|707
1615326300000|2021-03-09 21:45:00|540.14|536.14|541.42|537.42|541.55|537.55|540|536|815
1615326600000|2021-03-09 21:50:00|541.53|537.53|541.56|537.56|541.67|537.67|540.96|536.96|683
1615326900000|2021-03-09 21:55:00|541.5|537.5|542.47|538.47|542.61|538.61|541.13|537.13|673
1615327200000|2021-03-09 22:00:00|542.59|538.59|542.3|538.3|543.73|539.73|542.25|538.25|525
1615327500000|2021-03-09 22:05:00|542.28|538.28|543.65|539.65|544.15|540.15|542.28|538.28|599
1615327800000|2021-03-09 22:10:00|543.64|539.64|543.79|539.79|544|540|543.41|539.41|503
1615328100000|2021-03-09 22:15:00|543.8|539.8|542.78|538.78|543.82|539.82|541.99|537.99|523
1615328400000|2021-03-09 22:20:00|542.71|538.71|542.89|538.89|542.95|538.95|542.71|538.71|447
1615328700000|2021-03-09 22:25:00|542.9|538.9|541.44|537.44|542.97|538.97|541.39|537.39|470
1615329000000|2021-03-09 22:30:00|541.45|537.45|542.21|538.21|542.28|538.28|541.11|537.11|449
1615329300000|2021-03-09 22:35:00|542.2|538.2|542.01|538.01|543.09|539.09|541.99|537.99|514
1615329600000|2021-03-09 22:40:00|542.02|538.02|543.68|539.68|543.9|539.9|541.98|537.98|603
1615329900000|2021-03-09 22:45:00|543.67|539.67|543.85|539.85|543.98|539.98|543.5|539.5|521
1615330200000|2021-03-09 22:50:00|543.86|539.86|544.3|540.3|544.3|540.3|543.02|539.02|540
1615330500000|2021-03-09 22:55:00|544.29|540.29|544.65|540.65|544.85|540.85|544.05|540.05|426
1615330800000|2021-03-09 23:00:00|544.67|540.67|545.26|541.26|545.29|541.29|544.28|540.28|544
1615331100000|2021-03-09 23:05:00|545.28|541.28|545.1|541.1|545.69|541.69|544.93|540.93|568
1615331400000|2021-03-09 23:10:00|545.11|541.11|545.8|541.8|546.09|542.09|544.61|540.61|683
1615331700000|2021-03-09 23:15:00|545.81|541.81|544.67|540.67|546.11|542.11|543.83|539.83|791
1615332000000|2021-03-09 23:20:00|544.73|540.73|545.14|541.14|545.59|541.59|544.33|540.33|662
1615332300000|2021-03-09 23:25:00|545.13|541.13|545.88|541.88|546.13|542.13|544.77|540.77|701
1615332600000|2021-03-09 23:30:00|545.91|541.91|543.96|539.96|546.02|542.02|543.78|539.78|722
1615332900000|2021-03-09 23:35:00|543.89|539.89|544.44|540.44|544.95|540.95|543.89|539.89|623
1615333200000|2021-03-09 23:40:00|544.39|540.39|544.83|540.83|544.98|540.98|543.86|539.86|551
1615333500000|2021-03-09 23:45:00|544.82|540.82|546.66|542.66|546.67|542.67|544.75|540.75|611
1615333800000|2021-03-09 23:50:00|546.63|542.63|546.83|542.83|547.15|543.15|546.45|542.45|490
1615334100000|2021-03-09 23:55:00|546.82|542.82|547.62|543.62|547.76|543.76|546.41|542.41|690
1615334400000|2021-03-10 00:00:00|547.65|543.65|546.42|542.42|548.83|544.83|546.08|542.08|877
1615334700000|2021-03-10 00:05:00|546.34|542.34|546.91|542.91|548.16|544.16|546.05|542.05|846
1615335000000|2021-03-10 00:10:00|546.93|542.93|547.97|543.97|548.2|544.2|546.45|542.45|749
1615335300000|2021-03-10 00:15:00|547.98|543.98|550.47|546.47|550.59|546.59|547.81|543.81|858
1615335600000|2021-03-10 00:20:00|550.53|546.53|550.15|546.15|550.58|546.58|549.99|545.99|752
1615335900000|2021-03-10 00:25:00|550.16|546.16|553.24|549.24|553.29|549.29|550.16|546.16|708
1615336200000|2021-03-10 00:30:00|553.26|549.26|552.98|548.98|553.3|549.3|551.58|547.58|706
1615336500000|2021-03-10 00:35:00|552.95|548.95|553.91|549.91|554.23|550.23|552.86|548.86|724
1615336800000|2021-03-10 00:40:00|553.92|549.92|553.94|549.94|554.61|550.61|553.4|549.4|690
1615337100000|2021-03-10 00:45:00|553.95|549.95|552.13|548.13|554.51|550.51|551.8|547.8|619
1615337400000|2021-03-10 00:50:00|552.11|548.11|553.25|549.25|553.33|549.33|551.79|547.79|580
1615337700000|2021-03-10 00:55:00|553.28|549.28|553.66|549.66|553.67|549.67|553.05|549.05|565
1615338000000|2021-03-10 01:00:00|553.67|549.67|560.4|556.4|561.08|557.08|553.66|549.66|808
1615338300000|2021-03-10 01:05:00|560.28|556.28|556.65|552.65|561.69|557.69|556.6|552.6|857
1615338600000|2021-03-10 01:10:00|556.67|552.67|555.57|551.57|557.52|553.52|554.41|550.41|831
1615338900000|2021-03-10 01:15:00|555.56|551.56|559.33|555.33|559.37|555.37|555.45|551.45|901
1615339200000|2021-03-10 01:20:00|559.34|555.34|557.47|553.47|559.35|555.35|556.9|552.9|781
1615339500000|2021-03-10 01:25:00|557.51|553.51|554.06|550.06|557.9|553.9|554.03|550.03|764
1615339800000|2021-03-10 01:30:00|554.07|550.07|550.29|546.29|555.18|551.18|550.03|546.03|940
1615340100000|2021-03-10 01:35:00|550.18|546.18|547.59|543.59|550.87|546.87|546.45|542.45|961
1615340400000|2021-03-10 01:40:00|547.57|543.57|543.35|539.35|548.18|544.18|541.55|537.55|974
1615340700000|2021-03-10 01:45:00|543.33|539.33|541.83|537.83|543.37|539.37|538.76|534.76|950
1615341000000|2021-03-10 01:50:00|541.93|537.93|542.76|538.76|543.8|539.8|541.79|537.79|858
1615341300000|2021-03-10 01:55:00|542.75|538.75|542.38|538.38|543.08|539.08|541.96|537.96|739
1615341600000|2021-03-10 02:00:00|542.36|538.36|537.57|533.57|542.37|538.37|536.66|532.66|993
1615341900000|2021-03-10 02:05:00|537.58|533.58|528.8|524.8|538.64|534.64|528.8|524.8|955
1615342200000|2021-03-10 02:10:00|528.72|524.72|529.32|525.32|530.89|526.89|524.46|520.46|1087
1615342500000|2021-03-10 02:15:00|529.35|525.35|534.57|530.57|534.57|530.57|528.94|524.94|993
1615342800000|2021-03-10 02:20:00|534.47|530.47|532.1|528.1|535.79|531.79|532.03|528.03|956
1615343100000|2021-03-10 02:25:00|532.11|528.11|530.97|526.97|533.05|529.05|530.11|526.11|870
1615343400000|2021-03-10 02:30:00|530.96|526.96|529.3|525.3|531.01|527.01|526.76|522.76|946
1615343700000|2021-03-10 02:35:00|529.32|525.32|530.63|526.63|532.26|528.26|529.29|525.29|859
1615344000000|2021-03-10 02:40:00|530.57|526.57|527.68|523.68|530.57|526.57|527.6|523.6|831
1615344300000|2021-03-10 02:45:00|527.59|523.59|530.77|526.77|531.1|527.1|527.5|523.5|886
1615344600000|2021-03-10 02:50:00|530.78|526.78|530.35|526.35|531.1|527.1|530.26|526.26|721
1615344900000|2021-03-10 02:55:00|530.34|526.34|529.84|525.84|530.35|526.35|528.75|524.75|766
1615345200000|2021-03-10 03:00:00|529.95|525.95|530.56|526.56|531.29|527.29|529.85|525.85|742
1615345500000|2021-03-10 03:05:00|530.55|526.55|529.4|525.4|531.68|527.68|529.37|525.37|670
1615345800000|2021-03-10 03:10:00|529.42|525.42|528.01|524.01|529.61|525.61|527.15|523.15|767
1615346100000|2021-03-10 03:15:00|528|524|528.21|524.21|529.55|525.55|526.96|522.96|858
1615346400000|2021-03-10 03:20:00|528.2|524.2|528.8|524.8|529.69|525.69|527.77|523.77|763
1615346700000|2021-03-10 03:25:00|528.79|524.79|527.01|523.01|529.95|525.95|526.78|522.78|658
1615347000000|2021-03-10 03:30:00|527|523|527.48|523.48|528.47|524.47|526.63|522.63|738
1615347300000|2021-03-10 03:35:00|527.49|523.49|527.05|523.05|529.33|525.33|526.69|522.69|737
1615347600000|2021-03-10 03:40:00|527.02|523.02|523.83|519.83|527.08|523.08|523.45|519.45|757
1615347900000|2021-03-10 03:45:00|523.86|519.86|521.12|517.12|524.75|520.75|519.4|515.4|919
1615348200000|2021-03-10 03:50:00|521.13|517.13|522.51|518.51|523.63|519.63|520.77|516.77|975
1615348500000|2021-03-10 03:55:00|522.49|518.49|522.5|518.5|522.63|518.63|521.43|517.43|840
1615348800000|2021-03-10 04:00:00|522.6|518.6|520.5|516.5|523.15|519.15|520.16|516.16|928
1615349100000|2021-03-10 04:05:00|520.55|516.55|524.76|520.76|525.29|521.29|519.6|515.6|888
1615349400000|2021-03-10 04:10:00|524.87|520.87|524.27|520.27|525.19|521.19|524.27|520.27|699
1615349700000|2021-03-10 04:15:00|524.28|520.28|525.56|521.56|525.74|521.74|523.77|519.77|759
1615350000000|2021-03-10 04:20:00|525.59|521.59|525.92|521.92|526.15|522.15|525.17|521.17|656
1615350300000|2021-03-10 04:25:00|525.89|521.89|524.87|520.87|525.89|521.89|523.7|519.7|765
1615350600000|2021-03-10 04:30:00|524.75|520.75|526.48|522.48|526.78|522.78|523.35|519.35|820
1615350900000|2021-03-10 04:35:00|526.44|522.44|525.72|521.72|526.86|522.86|525.55|521.55|715
1615351200000|2021-03-10 04:40:00|525.71|521.71|526.86|522.86|527.09|523.09|525.45|521.45|724
1615351500000|2021-03-10 04:45:00|526.87|522.87|526.26|522.26|526.99|522.99|526.01|522.01|602
1615351800000|2021-03-10 04:50:00|526.23|522.23|526.81|522.81|527|523|525.95|521.95|625
1615352100000|2021-03-10 04:55:00|526.86|522.86|527.43|523.43|528.17|524.17|526.73|522.73|637
1615352400000|2021-03-10 05:00:00|527.44|523.44|526.54|522.54|527.55|523.55|526.35|522.35|507
1615352700000|2021-03-10 05:05:00|526.55|522.55|523.99|519.99|526.55|522.55|523.67|519.67|683
1615353000000|2021-03-10 05:10:00|523.95|519.95|523.76|519.76|524.81|520.81|522.41|518.41|842
1615353300000|2021-03-10 05:15:00|523.75|519.75|526.08|522.08|527.36|523.36|523.75|519.75|921
1615353600000|2021-03-10 05:20:00|526.07|522.07|527.26|523.26|527.53|523.53|524.96|520.96|891
1615353900000|2021-03-10 05:25:00|527.23|523.23|527.37|523.37|527.78|523.78|527.09|523.09|818
1615354200000|2021-03-10 05:30:00|527.36|523.36|526.94|522.94|527.36|523.36|526.06|522.06|693
1615354500000|2021-03-10 05:35:00|527.03|523.03|527.94|523.94|528.27|524.27|526.94|522.94|683
1615354800000|2021-03-10 05:40:00|527.95|523.95|528.53|524.53|528.58|524.58|527.63|523.63|744
1615355100000|2021-03-10 05:45:00|528.52|524.52|528.3|524.3|528.72|524.72|528.23|524.23|407
1615355400000|2021-03-10 05:50:00|528.34|524.34|528.11|524.11|528.65|524.65|527.62|523.62|461
1615355700000|2021-03-10 05:55:00|528.07|524.07|528.63|524.63|528.77|524.77|528.04|524.04|560
1615356000000|2021-03-10 06:00:00|528.65|524.65|528.89|524.89|529.01|525.01|528.51|524.51|541
1615356300000|2021-03-10 06:05:00|528.9|524.9|528.71|524.71|529.03|525.03|528.51|524.51|304
1615356600000|2021-03-10 06:10:00|528.62|524.62|529.09|525.09|529.58|525.58|528.6|524.6|437
1615356900000|2021-03-10 06:15:00|529.11|525.11|529.3|525.3|529.42|525.42|529.07|525.07|336
1615357200000|2021-03-10 06:20:00|529.31|525.31|530.94|526.94|531.26|527.26|529.26|525.26|352
1615357500000|2021-03-10 06:25:00|530.93|526.93|531.5|527.5|531.5|527.5|530.51|526.51|518
1615357800000|2021-03-10 06:30:00|531.49|527.49|531.74|527.74|532.42|528.42|531.29|527.29|495
1615358100000|2021-03-10 06:35:00|531.67|527.67|532.42|528.42|532.45|528.45|531.58|527.58|494
1615358400000|2021-03-10 06:40:00|532.39|528.39|532.41|528.41|532.67|528.67|531.93|527.93|513
1615358700000|2021-03-10 06:45:00|532.4|528.4|532.4|528.4|532.91|528.91|532|528|489
1615359000000|2021-03-10 06:50:00|532.39|528.39|530.96|526.96|532.58|528.58|530.79|526.79|566
1615359300000|2021-03-10 06:55:00|530.92|526.92|531.69|527.69|531.71|527.71|530.47|526.47|531
1615359600000|2021-03-10 07:00:00|531.68|527.68|531.78|527.78|532.23|528.23|531.64|527.64|473
1615359900000|2021-03-10 07:05:00|531.79|527.79|530.1|526.1|531.9|527.9|529.4|525.4|480
1615360200000|2021-03-10 07:10:00|530.12|526.12|530.45|526.45|530.85|526.85|530.09|526.09|611
1615360500000|2021-03-10 07:15:00|530.51|526.51|530.75|526.75|530.83|526.83|530.44|526.44|468
1615360800000|2021-03-10 07:20:00|530.74|526.74|531.59|527.59|531.91|527.91|530.74|526.74|485
1615361100000|2021-03-10 07:25:00|531.72|527.72|532.57|528.57|532.62|528.62|531.56|527.56|504
1615361400000|2021-03-10 07:30:00|532.6|528.6|532.55|528.55|533.45|529.45|532.48|528.48|537
1615361700000|2021-03-10 07:35:00|532.56|528.56|532.68|528.68|532.71|528.71|531.99|527.99|419
1615362000000|2021-03-10 07:40:00|532.66|528.66|532.51|528.51|532.89|528.89|532.09|528.09|508
1615362300000|2021-03-10 07:45:00|532.48|528.48|532.79|528.79|532.79|528.79|532.03|528.03|413
1615362600000|2021-03-10 07:50:00|532.78|528.78|532.56|528.56|532.89|528.89|532.3|528.3|506
1615362900000|2021-03-10 07:55:00|532.57|528.57|532.1|528.1|532.78|528.78|532.09|528.09|316
1615363200000|2021-03-10 08:00:00|532.11|528.11|531.43|527.43|532.47|528.47|530.35|526.35|678
1615363500000|2021-03-10 08:05:00|531.44|527.44|534.29|530.29|534.3|530.3|531.33|527.33|515
1615363800000|2021-03-10 08:10:00|534.3|530.3|535.04|531.04|535.45|531.45|533.88|529.88|543
1615364100000|2021-03-10 08:15:00|535.01|531.01|534.92|530.92|535.46|531.46|534.55|530.55|631
1615364400000|2021-03-10 08:20:00|534.8|530.8|534.71|530.71|535.3|531.3|533.97|529.97|649
1615364700000|2021-03-10 08:25:00|534.72|530.72|533.67|529.67|534.77|530.77|533.67|529.67|603
1615365000000|2021-03-10 08:30:00|533.66|529.66|534.26|530.26|534.74|530.74|533.47|529.47|585
1615365300000|2021-03-10 08:35:00|534.25|530.25|533.76|529.76|534.76|530.76|533.71|529.71|332
1615365600000|2021-03-10 08:40:00|533.78|529.78|534.38|530.38|534.63|530.63|533.78|529.78|458
1615365900000|2021-03-10 08:45:00|534.37|530.37|535.15|531.15|535.16|531.16|534.18|530.18|683
1615366200000|2021-03-10 08:50:00|535.19|531.19|534.64|530.64|535.39|531.39|534.54|530.54|549
1615366500000|2021-03-10 08:55:00|534.63|530.63|534.58|530.58|535.05|531.05|534.49|530.49|443
1615366800000|2021-03-10 09:00:00|534.59|530.59|534.62|530.62|534.91|530.91|534.26|530.26|521
1615367100000|2021-03-10 09:05:00|534.59|530.59|534.19|530.19|534.89|530.89|534.18|530.18|531
1615367400000|2021-03-10 09:10:00|534.18|530.18|532.79|528.79|534.74|530.74|532.67|528.67|588
1615367700000|2021-03-10 09:15:00|532.82|528.82|534.23|530.23|534.76|530.76|532.82|528.82|556
1615368000000|2021-03-10 09:20:00|534.24|530.24|533.92|529.92|534.71|530.71|533.88|529.88|500
1615368300000|2021-03-10 09:25:00|533.94|529.94|534.89|530.89|534.99|530.99|533.94|529.94|550
1615368600000|2021-03-10 09:30:00|534.9|530.9|535.8|531.8|535.91|531.91|534.9|530.9|595
1615368900000|2021-03-10 09:35:00|535.81|531.81|537.93|533.93|537.93|533.93|535.78|531.78|692
1615369200000|2021-03-10 09:40:00|537.94|533.94|539.71|535.71|539.97|535.97|537.59|533.59|787
1615369500000|2021-03-10 09:45:00|539.83|535.83|541.02|537.02|541.2|537.2|539.43|535.43|647
1615369800000|2021-03-10 09:50:00|541|537|540.29|536.29|541.11|537.11|539.25|535.25|575
1615370100000|2021-03-10 09:55:00|540.28|536.28|540.5|536.5|540.6|536.6|539.75|535.75|375
1615370400000|2021-03-10 10:00:00|540.51|536.51|539.27|535.27|541.11|537.11|539.26|535.26|518
1615370700000|2021-03-10 10:05:00|539.28|535.28|539.13|535.13|539.32|535.32|537.97|533.97|634
1615371000000|2021-03-10 10:10:00|539.16|535.16|538.84|534.84|539.93|535.93|538.81|534.81|587
1615371300000|2021-03-10 10:15:00|538.83|534.83|538.67|534.67|539.43|535.43|536.97|532.97|767
1615371600000|2021-03-10 10:20:00|538.62|534.62|537.95|533.95|538.77|534.77|537.95|533.95|489
1615371900000|2021-03-10 10:25:00|537.94|533.94|535.65|531.65|538.14|534.14|534.21|530.21|530
1615372200000|2021-03-10 10:30:00|535.67|531.67|535.43|531.43|536.47|532.47|534.59|530.59|590
1615372500000|2021-03-10 10:35:00|535.55|531.55|536.36|532.36|536.93|532.93|535.44|531.44|704
1615372800000|2021-03-10 10:40:00|536.32|532.32|536.3|532.3|536.77|532.77|536.15|532.15|547
1615373100000|2021-03-10 10:45:00|536.29|532.29|537.86|533.86|538.03|534.03|536.29|532.29|531
1615373400000|2021-03-10 10:50:00|537.84|533.84|536.57|532.57|537.99|533.99|536.46|532.46|570
1615373700000|2021-03-10 10:55:00|536.65|532.65|534.96|530.96|536.65|532.65|534.68|530.68|621
1615374000000|2021-03-10 11:00:00|534.95|530.95|534.35|530.35|535.16|531.16|533.42|529.42|731
1615374300000|2021-03-10 11:05:00|534.32|530.32|535.02|531.02|535.23|531.23|534.14|530.14|616
1615374600000|2021-03-10 11:10:00|535.06|531.06|535.03|531.03|535.84|531.84|534.84|530.84|614
1615374900000|2021-03-10 11:15:00|535|531|535.82|531.82|536.2|532.2|535|531|574
1615375200000|2021-03-10 11:20:00|535.9|531.9|534.01|530.01|535.9|531.9|533.87|529.87|639
1615375500000|2021-03-10 11:25:00|534|530|535.03|531.03|535.21|531.21|533.63|529.63|667
1615375800000|2021-03-10 11:30:00|535.01|531.01|535.18|531.18|535.2|531.2|534.41|530.41|665
1615376100000|2021-03-10 11:35:00|535.17|531.17|534.41|530.41|535.74|531.74|534.37|530.37|613
1615376400000|2021-03-10 11:40:00|534.44|530.44|535.19|531.19|535.23|531.23|534.43|530.43|591
1615376700000|2021-03-10 11:45:00|535.16|531.16|535.02|531.02|535.54|531.54|534.67|530.67|568
1615377000000|2021-03-10 11:50:00|534.99|530.99|536.55|532.55|536.57|532.57|534.95|530.95|576
1615377300000|2021-03-10 11:55:00|536.54|532.54|536.09|532.09|536.73|532.73|535.92|531.92|635
1615377600000|2021-03-10 12:00:00|536.1|532.1|539.78|535.78|539.78|535.78|536.1|532.1|660
1615377900000|2021-03-10 12:05:00|539.8|535.8|538.89|534.89|539.92|535.92|538.52|534.52|625
1615378200000|2021-03-10 12:10:00|538.88|534.88|536.06|532.06|539|535|535.64|531.64|732
1615378500000|2021-03-10 12:15:00|536.05|532.05|537.07|533.07|537.08|533.08|535.49|531.49|734
1615378800000|2021-03-10 12:20:00|537.17|533.17|538.64|534.64|539.45|535.45|537.16|533.16|621
1615379100000|2021-03-10 12:25:00|538.63|534.63|537.38|533.38|538.94|534.94|537.22|533.22|608
1615379400000|2021-03-10 12:30:00|537.39|533.39|540.08|536.08|540.23|536.23|537.37|533.37|395
1615379700000|2021-03-10 12:35:00|540.09|536.09|539.72|535.72|540.85|536.85|539.4|535.4|654
1615380000000|2021-03-10 12:40:00|539.73|535.73|539.49|535.49|540.04|536.04|539.18|535.18|547
1615380300000|2021-03-10 12:45:00|539.5|535.5|539.57|535.57|540.04|536.04|539.1|535.1|568
1615380600000|2021-03-10 12:50:00|539.59|535.59|539.19|535.19|539.88|535.88|539.15|535.15|526
1615380900000|2021-03-10 12:55:00|539.16|535.16|538.17|534.17|539.26|535.26|537.83|533.83|564
1615381200000|2021-03-10 13:00:00|538.15|534.15|539.27|535.27|539.94|535.94|537.82|533.82|621
1615381500000|2021-03-10 13:05:00|539.23|535.23|541.2|537.2|541.32|537.32|539.23|535.23|761
1615381800000|2021-03-10 13:10:00|541.21|537.21|541.56|537.56|541.9|537.9|540.86|536.86|583
1615382100000|2021-03-10 13:15:00|541.55|537.55|541.98|537.98|542.11|538.11|540.81|536.81|627
1615382400000|2021-03-10 13:20:00|542|538|544.96|540.96|545.34|541.34|541.99|537.99|730
1615382700000|2021-03-10 13:25:00|544.97|540.97|546.62|542.62|546.86|542.86|544.73|540.73|600
1615383000000|2021-03-10 13:30:00|546.63|542.63|550.1|546.1|550.12|546.12|546.63|542.63|881
1615383300000|2021-03-10 13:35:00|549.99|545.99|548.45|544.45|551.37|547.37|548.14|544.14|837
1615383600000|2021-03-10 13:40:00|548.47|544.47|550.5|546.5|550.83|546.83|548.47|544.47|730
1615383900000|2021-03-10 13:45:00|550.51|546.51|550.38|546.38|550.86|546.86|549.55|545.55|656
1615384200000|2021-03-10 13:50:00|550.4|546.4|549.48|545.48|552.23|548.23|549.44|545.44|694
1615384500000|2021-03-10 13:55:00|549.5|545.5|549.27|545.27|550.08|546.08|549.07|545.07|688
1615384800000|2021-03-10 14:00:00|549.28|545.28|549.53|545.53|550.1|546.1|549.18|545.18|725
1615385100000|2021-03-10 14:05:00|549.51|545.51|547.3|543.3|549.62|545.62|546.48|542.48|661
1615385400000|2021-03-10 14:10:00|547.34|543.34|547.27|543.27|547.35|543.35|544.88|540.88|793
1615385700000|2021-03-10 14:15:00|547.26|543.26|546.52|542.52|548.12|544.12|546.19|542.19|731
1615386000000|2021-03-10 14:20:00|546.53|542.53|545.9|541.9|546.89|542.89|545.81|541.81|563
1615386300000|2021-03-10 14:25:00|545.89|541.89|545.79|541.79|546.39|542.39|545.53|541.53|511
1615386600000|2021-03-10 14:30:00|545.8|541.8|548.57|544.57|548.8|544.8|545.61|541.61|601
1615386900000|2021-03-10 14:35:00|548.56|544.56|548.83|544.83|548.83|544.83|546.95|542.95|459
1615387200000|2021-03-10 14:40:00|548.84|544.84|549.71|545.71|549.92|545.92|548.67|544.67|525
1615387500000|2021-03-10 14:45:00|549.72|545.72|548.9|544.9|550.33|546.33|548.75|544.75|642
1615387800000|2021-03-10 14:50:00|548.91|544.91|548.24|544.24|549.52|545.52|547.01|543.01|730
1615388100000|2021-03-10 14:55:00|548.21|544.21|549.91|545.91|550.1|546.1|548.04|544.04|678
1615388400000|2021-03-10 15:00:00|549.89|545.89|549.81|545.81|550.87|546.87|549.43|545.43|781
1615388700000|2021-03-10 15:05:00|549.82|545.82|548.14|544.14|550.08|546.08|547.94|543.94|607
1615389000000|2021-03-10 15:10:00|548.17|544.17|548.91|544.91|549.39|545.39|548.13|544.13|534
1615389300000|2021-03-10 15:15:00|548.95|544.95|548.5|544.5|550.16|546.16|548.18|544.18|514
1615389600000|2021-03-10 15:20:00|548.49|544.49|548.04|544.04|548.91|544.91|547.33|543.33|609
1615389900000|2021-03-10 15:25:00|548.02|544.02|547.36|543.36|548.83|544.83|547.29|543.29|623
1615390200000|2021-03-10 15:30:00|547.35|543.35|546.08|542.08|547.6|543.6|545.24|541.24|655
1615390500000|2021-03-10 15:35:00|546.09|542.09|545.55|541.55|546.65|542.65|545.52|541.52|600
1615390800000|2021-03-10 15:40:00|545.57|541.57|545.96|541.96|546.01|542.01|545.04|541.04|713
1615391100000|2021-03-10 15:45:00|546.03|542.03|548.76|544.76|548.9|544.9|545.78|541.78|707
1615391400000|2021-03-10 15:50:00|548.71|544.71|549.38|545.38|549.51|545.51|548.57|544.57|612
1615391700000|2021-03-10 15:55:00|549.34|545.34|551.83|547.83|551.89|547.89|548.73|544.73|636
1615392000000|2021-03-10 16:00:00|551.81|547.81|552.3|548.3|553.77|549.77|550.47|546.47|931
1615392300000|2021-03-10 16:05:00|552.31|548.31|546.85|542.85|552.31|548.31|546.61|542.61|815
1615392600000|2021-03-10 16:10:00|546.84|542.84|549.4|545.4|549.4|545.4|546.73|542.73|627
1615392900000|2021-03-10 16:15:00|549.39|545.39|547.55|543.55|549.95|545.95|547.1|543.1|695
1615393200000|2021-03-10 16:20:00|547.56|543.56|546.84|542.84|548.51|544.51|546.77|542.77|625
1615393500000|2021-03-10 16:25:00|546.86|542.86|548.86|544.86|549.21|545.21|546.71|542.71|584
1615393800000|2021-03-10 16:30:00|548.77|544.77|550.75|546.75|550.82|546.82|548.74|544.74|639
1615394100000|2021-03-10 16:35:00|550.8|546.8|550.07|546.07|551.05|547.05|549.42|545.42|716
1615394400000|2021-03-10 16:40:00|550.09|546.09|549.3|545.3|550.13|546.13|548.83|544.83|678
1615394700000|2021-03-10 16:45:00|549.31|545.31|549.6|545.6|550.24|546.24|548.74|544.74|680
1615395000000|2021-03-10 16:50:00|549.56|545.56|551.05|547.05|551.08|547.08|548.94|544.94|661
1615395300000|2021-03-10 16:55:00|551.06|547.06|552.35|548.35|552.74|548.74|550.61|546.61|653
1615395600000|2021-03-10 17:00:00|552.5|548.5|551.81|547.81|553.51|549.51|551.54|547.54|781
1615395900000|2021-03-10 17:05:00|551.79|547.79|552.91|548.91|552.92|548.92|550.82|546.82|534
1615396200000|2021-03-10 17:10:00|552.9|548.9|556.22|552.22|557.17|553.17|552.49|548.49|620
1615396500000|2021-03-10 17:15:00|556.24|552.24|560.97|556.97|561.82|557.82|556.05|552.05|729
1615396800000|2021-03-10 17:20:00|560.95|556.95|564.91|560.91|564.96|560.96|560.82|556.82|889
1615397100000|2021-03-10 17:25:00|564.92|560.92|567.06|563.06|567.16|563.16|563.11|559.11|837
1615397400000|2021-03-10 17:30:00|567.08|563.08|564.08|560.08|569.09|565.09|563.27|559.27|848
1615397700000|2021-03-10 17:35:00|563.98|559.98|564.29|560.29|565.01|561.01|560.85|556.85|739
1615398000000|2021-03-10 17:40:00|564.2|560.2|561.91|557.91|564.2|560.2|560.95|556.95|565
1615398300000|2021-03-10 17:45:00|561.94|557.94|565.69|561.69|566.27|562.27|561.94|557.94|685
1615398600000|2021-03-10 17:50:00|565.71|561.71|564.42|560.42|565.71|561.71|563.44|559.44|597
1615398900000|2021-03-10 17:55:00|564.41|560.41|565.14|561.14|566.72|562.72|563.02|559.02|759
1615399200000|2021-03-10 18:00:00|565.15|561.15|564.8|560.8|567.16|563.16|563.93|559.93|707
1615399500000|2021-03-10 18:05:00|564.81|560.81|565.23|561.23|565.38|561.38|563.82|559.82|773
1615399800000|2021-03-10 18:10:00|565.24|561.24|565.8|561.8|566.29|562.29|564.81|560.81|859
1615400100000|2021-03-10 18:15:00|565.83|561.83|563.25|559.25|566.55|562.55|563.19|559.19|626
1615400400000|2021-03-10 18:20:00|563.26|559.26|565.58|561.58|566.15|562.15|563.26|559.26|532
1615400700000|2021-03-10 18:25:00|565.59|561.59|564.05|560.05|565.59|561.59|563.4|559.4|755
1615401000000|2021-03-10 18:30:00|564.13|560.13|564.66|560.66|564.96|560.96|563.88|559.88|615
1615401300000|2021-03-10 18:35:00|564.67|560.67|565.39|561.39|565.54|561.54|564.56|560.56|638
1615401600000|2021-03-10 18:40:00|565.4|561.4|564.63|560.63|566.19|562.19|564.61|560.61|673
1615401900000|2021-03-10 18:45:00|564.64|560.64|563.93|559.93|564.65|560.65|562.66|558.66|731
1615402200000|2021-03-10 18:50:00|563.94|559.94|563.74|559.74|564.58|560.58|563.63|559.63|657
1615402500000|2021-03-10 18:55:00|563.76|559.76|563.01|559.01|564.4|560.4|562.61|558.61|546
1615402800000|2021-03-10 19:00:00|563.03|559.03|563.77|559.77|565.97|561.97|562.68|558.68|727
1615403100000|2021-03-10 19:05:00|563.78|559.78|564.17|560.17|564.99|560.99|563.16|559.16|808
1615403400000|2021-03-10 19:10:00|564.22|560.22|565.58|561.58|566.22|562.22|563.95|559.95|831
1615403700000|2021-03-10 19:15:00|565.57|561.57|567.74|563.74|568.09|564.09|565.31|561.31|853
1615404000000|2021-03-10 19:20:00|567.87|563.87|567.75|563.75|568.3|564.3|567.04|563.04|725
1615404300000|2021-03-10 19:25:00|567.85|563.85|567.42|563.42|570.23|566.23|566.36|562.36|874
1615404600000|2021-03-10 19:30:00|567.34|563.34|567.71|563.71|567.77|563.77|566.35|562.35|779
1615404900000|2021-03-10 19:35:00|567.72|563.72|566.18|562.18|567.92|563.92|565.83|561.83|734
1615405200000|2021-03-10 19:40:00|566.19|562.19|564.69|560.69|566.56|562.56|564.42|560.42|708
1615405500000|2021-03-10 19:45:00|564.68|560.68|566.05|562.05|566.14|562.14|564.6|560.6|557
1615405800000|2021-03-10 19:50:00|566.06|562.06|564.77|560.77|566.13|562.13|564.54|560.54|637
1615406100000|2021-03-10 19:55:00|564.69|560.69|563.86|559.86|564.7|560.7|563.35|559.35|651
1615406400000|2021-03-10 20:00:00|563.87|559.87|562.78|558.78|564.38|560.38|562.4|558.4|746
1615406700000|2021-03-10 20:05:00|562.77|558.77|564.02|560.02|564.16|560.16|562.31|558.31|689
1615407000000|2021-03-10 20:10:00|564.04|560.04|563.97|559.97|564.47|560.47|563|559|727
1615407300000|2021-03-10 20:15:00|564|560|558.74|554.74|564.07|560.07|556.59|552.59|943
1615407600000|2021-03-10 20:20:00|558.73|554.73|558.2|554.2|560.48|556.48|557.57|553.57|842
1615407900000|2021-03-10 20:25:00|558.18|554.18|559.35|555.35|559.65|555.65|558.18|554.18|719
1615408200000|2021-03-10 20:30:00|559.36|555.36|556.77|552.77|559.42|555.42|556.48|552.48|881
1615408500000|2021-03-10 20:35:00|556.73|552.73|554.67|550.67|557.64|553.64|554.18|550.18|875
1615408800000|2021-03-10 20:40:00|554.65|550.65|551.45|547.45|556.56|552.56|551.43|547.43|815
1615409100000|2021-03-10 20:45:00|551.39|547.39|556.22|552.22|556.39|552.39|551.33|547.33|953
1615409400000|2021-03-10 20:50:00|556.17|552.17|556.08|552.08|557.32|553.32|555.84|551.84|948
1615409700000|2021-03-10 20:55:00|556.11|552.11|554.48|550.48|556.11|552.11|554.1|550.1|884
1615410000000|2021-03-10 21:00:00|554.46|550.46|549.78|545.78|554.53|550.53|549.3|545.3|872
1615410300000|2021-03-10 21:05:00|549.93|545.93|548.81|544.81|549.93|545.93|547.45|543.45|982
1615410600000|2021-03-10 21:10:00|548.88|544.88|548.21|544.21|549.84|545.84|547.37|543.37|998
1615410900000|2021-03-10 21:15:00|548.16|544.16|551.38|547.38|551.39|547.39|548.14|544.14|860
1615411200000|2021-03-10 21:20:00|551.37|547.37|551.8|547.8|552.15|548.15|550.81|546.81|760
1615411500000|2021-03-10 21:25:00|551.82|547.82|555.24|551.24|555.6|551.6|551.82|547.82|851
1615411800000|2021-03-10 21:30:00|555.28|551.28|556.81|552.81|557.47|553.47|554.91|550.91|865
1615412100000|2021-03-10 21:35:00|556.76|552.76|556.2|552.2|557.03|553.03|555.07|551.07|754
1615412400000|2021-03-10 21:40:00|556.21|552.21|554.21|550.21|556.34|552.34|554.15|550.15|753
1615412700000|2021-03-10 21:45:00|554.19|550.19|555.13|551.13|556.09|552.09|554.19|550.19|760
1615413000000|2021-03-10 21:50:00|555.14|551.14|555.64|551.64|555.82|551.82|554.83|550.83|607
1615413300000|2021-03-10 21:55:00|555.7|551.7|556.98|552.98|557.74|553.74|555.29|551.29|722
1615413600000|2021-03-10 22:00:00|556.99|552.99|558.2|554.2|558.99|554.99|556.94|552.94|571
1615413900000|2021-03-10 22:05:00|558.22|554.22|559.01|555.01|559.59|555.59|556.62|552.62|687
1615414200000|2021-03-10 22:10:00|558.87|554.87|557.62|553.62|558.9|554.9|557.43|553.43|657
1615414500000|2021-03-10 22:15:00|557.63|553.63|556.15|552.15|557.73|553.73|556.14|552.14|496
1615414800000|2021-03-10 22:20:00|556.2|552.2|558.6|554.6|558.61|554.61|555.93|551.93|464
1615415100000|2021-03-10 22:25:00|558.59|554.59|556.9|552.9|558.61|554.61|556.89|552.89|447
1615415400000|2021-03-10 22:30:00|556.89|552.89|558.01|554.01|558.03|554.03|556.88|552.88|352
1615415700000|2021-03-10 22:35:00|558.06|554.06|559.34|555.34|559.4|555.4|557.75|553.75|396
1615416000000|2021-03-10 22:40:00|559.49|555.49|560.29|556.29|560.52|556.52|559.32|555.32|547
1615416300000|2021-03-10 22:45:00|560.3|556.3|560.34|556.34|560.36|556.36|558.09|554.09|526
1615416600000|2021-03-10 22:50:00|560.31|556.31|562.17|558.17|562.22|558.22|560.31|556.31|391
1615416900000|2021-03-10 22:55:00|562.23|558.23|562.72|558.72|562.75|558.75|562.1|558.1|356
1615417200000|2021-03-10 23:00:00|562.73|558.73|558.82|554.82|563.83|559.83|558.36|554.36|685
1615417500000|2021-03-10 23:05:00|558.99|554.99|558.95|554.95|559.21|555.21|557.21|553.21|870
1615417800000|2021-03-10 23:10:00|558.93|554.93|559.1|555.1|562.96|558.96|558.87|554.87|955
1615418100000|2021-03-10 23:15:00|559.09|555.09|556.51|552.51|559.18|555.18|555.45|551.45|908
1615418400000|2021-03-10 23:20:00|556.44|552.44|556.13|552.13|557.77|553.77|556.05|552.05|752
1615418700000|2021-03-10 23:25:00|556.07|552.07|552.89|548.89|556.75|552.75|552.87|548.87|899
1615419000000|2021-03-10 23:30:00|552.84|548.84|549.69|545.69|552.96|548.96|548.53|544.53|967
1615419300000|2021-03-10 23:35:00|549.66|545.66|549.37|545.37|551.73|547.73|549.3|545.3|901
1615419600000|2021-03-10 23:40:00|549.41|545.41|549.44|545.44|551.1|547.1|548.32|544.32|833
1615419900000|2021-03-10 23:45:00|549.22|545.22|550.46|546.46|551.66|547.66|548.6|544.6|867
1615420200000|2021-03-10 23:50:00|550.48|546.48|549.33|545.33|551.34|547.34|549.14|545.14|733
1615420500000|2021-03-10 23:55:00|549.32|545.32|549.06|545.06|550.65|546.65|548.24|544.24|808
1615420800000|2021-03-11 00:00:00|548.91|544.91|546.59|542.59|550.79|546.79|543.21|539.21|969
1615421100000|2021-03-11 00:05:00|546.54|542.54|544.31|540.31|546.59|542.59|543.76|539.76|888
1615421400000|2021-03-11 00:10:00|544.32|540.32|548.02|544.02|548.65|544.65|544.32|540.32|875
1615421700000|2021-03-11 00:15:00|548.01|544.01|550.37|546.37|551.15|547.15|548.01|544.01|775
1615422000000|2021-03-11 00:20:00|550.47|546.47|550.72|546.72|551.48|547.48|550.21|546.21|841
1615422300000|2021-03-11 00:25:00|550.73|546.73|551.38|547.38|551.83|547.83|550.7|546.7|733
1615422600000|2021-03-11 00:30:00|551.41|547.41|550.3|546.3|553.24|549.24|549.82|545.82|736
1615422900000|2021-03-11 00:35:00|550.31|546.31|548.8|544.8|551.04|547.04|548.7|544.7|777
1615423200000|2021-03-11 00:40:00|548.79|544.79|546.71|542.71|549.24|545.24|545.19|541.19|815
1615423500000|2021-03-11 00:45:00|546.75|542.75|544.32|540.32|547.25|543.25|544.29|540.29|952
1615423800000|2021-03-11 00:50:00|544.25|540.25|544.49|540.49|545.75|541.75|543.82|539.82|910
1615424100000|2021-03-11 00:55:00|544.46|540.46|542.79|538.79|545.3|541.3|542.62|538.62|888
1615424400000|2021-03-11 01:00:00|542.76|538.76|541|537|544.23|540.23|539.48|535.48|944
1615424700000|2021-03-11 01:05:00|540.98|536.98|537.91|533.91|541.7|537.7|537.71|533.71|909
1615425000000|2021-03-11 01:10:00|537.93|533.93|538.63|534.63|539.64|535.64|537.35|533.35|815
1615425300000|2021-03-11 01:15:00|538.62|534.62|539.92|535.92|540.59|536.59|538.11|534.11|776
1615425600000|2021-03-11 01:20:00|539.99|535.99|537.67|533.67|539.99|535.99|537.18|533.18|832
1615425900000|2021-03-11 01:25:00|537.6|533.6|538.98|534.98|539.58|535.58|537.2|533.2|747
1615426200000|2021-03-11 01:30:00|539|535|540.29|536.29|541.2|537.2|538.94|534.94|667
1615426500000|2021-03-11 01:35:00|540.13|536.13|540.24|536.24|540.85|536.85|539.47|535.47|764
1615426800000|2021-03-11 01:40:00|540.25|536.25|539.7|535.7|540.3|536.3|539.58|535.58|688
1615427100000|2021-03-11 01:45:00|539.71|535.71|542.88|538.88|542.94|538.94|539.66|535.66|543
1615427400000|2021-03-11 01:50:00|542.87|538.87|541.51|537.51|542.91|538.91|541.22|537.22|734
1615427700000|2021-03-11 01:55:00|541.48|537.48|542.46|538.46|542.64|538.64|541.18|537.18|667
1615428000000|2021-03-11 02:00:00|542.48|538.48|542.12|538.12|542.96|538.96|541.57|537.57|832
1615428300000|2021-03-11 02:05:00|542.13|538.13|545.41|541.41|545.96|541.96|542.12|538.12|659
1615428600000|2021-03-11 02:10:00|545.42|541.42|545.38|541.38|546.39|542.39|545.09|541.09|837
1615428900000|2021-03-11 02:15:00|545.37|541.37|545.74|541.74|546.05|542.05|544.74|540.74|784
1615429200000|2021-03-11 02:20:00|545.75|541.75|547.15|543.15|547.41|543.41|545.65|541.65|673
1615429500000|2021-03-11 02:25:00|547.18|543.18|546.84|542.84|547.35|543.35|545.92|541.92|684
1615429800000|2021-03-11 02:30:00|546.8|542.8|547|543|547.46|543.46|546.8|542.8|559
1615430100000|2021-03-11 02:35:00|547.01|543.01|549.16|545.16|549.76|545.76|546.63|542.63|687
1615430400000|2021-03-11 02:40:00|549.11|545.11|549.57|545.57|549.89|545.89|548.41|544.41|686
1615430700000|2021-03-11 02:45:00|549.63|545.63|548|544|549.67|545.67|547.82|543.82|749
1615431000000|2021-03-11 02:50:00|548.01|544.01|549.21|545.21|549.3|545.3|547.95|543.95|725
1615431300000|2021-03-11 02:55:00|549.19|545.19|552.08|548.08|552.09|548.09|549.1|545.1|513
1615431600000|2021-03-11 03:00:00|552.07|548.07|553.58|549.58|553.78|549.78|551.39|547.39|682
1615431900000|2021-03-11 03:05:00|553.59|549.59|558.18|554.18|558.5|554.5|553.53|549.53|782
1615432200000|2021-03-11 03:10:00|558.09|554.09|564.22|560.22|564.59|560.59|556.85|552.85|923
1615432500000|2021-03-11 03:15:00|564.37|560.37|562.11|558.11|564.59|560.59|561.46|557.46|1025
1615432800000|2021-03-11 03:20:00|561.97|557.97|562.47|558.47|566.02|562.02|561.43|557.43|886
1615433100000|2021-03-11 03:25:00|562.32|558.32|562.73|558.73|564.39|560.39|561.48|557.48|797
1615433400000|2021-03-11 03:30:00|562.77|558.77|560.08|556.08|562.8|558.8|558.52|554.52|789
1615433700000|2021-03-11 03:35:00|560.06|556.06|556.27|552.27|560.1|556.1|555.54|551.54|827
1615434000000|2021-03-11 03:40:00|556.23|552.23|557.7|553.7|557.75|553.75|556.23|552.23|741
1615434300000|2021-03-11 03:45:00|557.72|553.72|560.26|556.26|560.26|556.26|557.71|553.71|776
1615434600000|2021-03-11 03:50:00|560.24|556.24|560.22|556.22|560.84|556.84|559.65|555.65|690
1615434900000|2021-03-11 03:55:00|560.17|556.17|560.59|556.59|560.74|556.74|559.49|555.49|741
1615435200000|2021-03-11 04:00:00|560.52|556.52|561.17|557.17|561.17|557.17|559.23|555.23|830
1615435500000|2021-03-11 04:05:00|561.19|557.19|559.01|555.01|565.6|561.6|558.99|554.99|766
1615435800000|2021-03-11 04:10:00|558.78|554.78|563.37|559.37|563.62|559.62|558.75|554.75|746
1615436100000|2021-03-11 04:15:00|563.38|559.38|560.02|556.02|563.55|559.55|559.73|555.73|781
1615436400000|2021-03-11 04:20:00|560.04|556.04|561.63|557.63|561.65|557.65|559.09|555.09|797
1615436700000|2021-03-11 04:25:00|561.66|557.66|560.32|556.32|562.3|558.3|560.05|556.05|653
1615437000000|2021-03-11 04:30:00|560.33|556.33|560.87|556.87|561|557|559.17|555.17|714
1615437300000|2021-03-11 04:35:00|560.88|556.88|558.25|554.25|561.14|557.14|558.11|554.11|648
1615437600000|2021-03-11 04:40:00|558.26|554.26|556.63|552.63|558.33|554.33|556.6|552.6|656
1615437900000|2021-03-11 04:45:00|556.64|552.64|555.49|551.49|556.8|552.8|555.44|551.44|723
1615438200000|2021-03-11 04:50:00|555.48|551.48|554.25|550.25|555.88|551.88|553.93|549.93|743
1615438500000|2021-03-11 04:55:00|554.26|550.26|555.08|551.08|555.37|551.37|553.58|549.58|662
1615438800000|2021-03-11 05:00:00|555.07|551.07|549.82|545.82|555.1|551.1|549.82|545.82|697
1615439100000|2021-03-11 05:05:00|549.8|545.8|548.27|544.27|549.88|545.88|547.92|543.92|808
1615439400000|2021-03-11 05:10:00|548.26|544.26|549.11|545.11|549.34|545.34|547.65|543.65|701
1615439700000|2021-03-11 05:15:00|549.01|545.01|547.25|543.25|550.54|546.54|547.23|543.23|658
1615440000000|2021-03-11 05:20:00|547.24|543.24|548.52|544.52|548.52|544.52|546.14|542.14|675
1615440300000|2021-03-11 05:25:00|548.46|544.46|549.95|545.95|550.17|546.17|547.38|543.38|642
1615440600000|2021-03-11 05:30:00|549.96|545.96|547.77|543.77|550.07|546.07|547.53|543.53|656
1615440900000|2021-03-11 05:35:00|547.8|543.8|544.37|540.37|547.8|543.8|544.16|540.16|826
1615441200000|2021-03-11 05:40:00|544.32|540.32|542.56|538.56|545.34|541.34|542.37|538.37|739
1615441500000|2021-03-11 05:45:00|542.54|538.54|544.88|540.88|545.44|541.44|542.39|538.39|794
1615441800000|2021-03-11 05:50:00|544.83|540.83|545.89|541.89|546.07|542.07|543.56|539.56|580
1615442100000|2021-03-11 05:55:00|545.99|541.99|542.65|538.65|546.58|542.58|542.17|538.17|815
1615442400000|2021-03-11 06:00:00|542.64|538.64|542.43|538.43|543.31|539.31|540.59|536.59|920
1615442700000|2021-03-11 06:05:00|542.49|538.49|544.58|540.58|544.83|540.83|542.38|538.38|812
1615443000000|2021-03-11 06:10:00|544.57|540.57|545.71|541.71|546.61|542.61|543.3|539.3|830
1615443300000|2021-03-11 06:15:00|545.74|541.74|547.64|543.64|547.7|543.7|545.74|541.74|739
1615443600000|2021-03-11 06:20:00|547.65|543.65|548.43|544.43|549.6|545.6|547.51|543.51|508
1615443900000|2021-03-11 06:25:00|548.4|544.4|550.34|546.34|550.48|546.48|548.38|544.38|658
1615444200000|2021-03-11 06:30:00|550.36|546.36|548.27|544.27|550.38|546.38|547.47|543.47|746
1615444500000|2021-03-11 06:35:00|548.26|544.26|547.82|543.82|548.96|544.96|547.07|543.07|687
1615444800000|2021-03-11 06:40:00|547.83|543.83|550.93|546.93|551.28|547.28|547.83|543.83|712
1615445100000|2021-03-11 06:45:00|550.94|546.94|550.35|546.35|551.09|547.09|550.04|546.04|667
1615445400000|2021-03-11 06:50:00|550.39|546.39|552.04|548.04|552.67|548.67|550.29|546.29|674
1615445700000|2021-03-11 06:55:00|552.06|548.06|557.72|553.72|558.31|554.31|552.02|548.02|751
1615446000000|2021-03-11 07:00:00|557.67|553.67|551.09|547.09|557.67|553.67|551.01|547.01|885
1615446300000|2021-03-11 07:05:00|551.07|547.07|551.31|547.31|552.02|548.02|549.99|545.99|862
1615446600000|2021-03-11 07:10:00|551.29|547.29|553.96|549.96|553.96|549.96|550.22|546.22|839
1615446900000|2021-03-11 07:15:00|554.13|550.13|553.05|549.05|554.17|550.17|551.42|547.42|808
1615447200000|2021-03-11 07:20:00|553.1|549.1|554.94|550.94|555.62|551.62|552.73|548.73|822
1615447500000|2021-03-11 07:25:00|554.92|550.92|554.83|550.83|555.33|551.33|553.68|549.68|744
1615447800000|2021-03-11 07:30:00|554.82|550.82|552.38|548.38|554.86|550.86|552.35|548.35|678
1615448100000|2021-03-11 07:35:00|552.36|548.36|549.25|545.25|552.36|548.36|549.04|545.04|653
1615448400000|2021-03-11 07:40:00|549.21|545.21|548.95|544.95|550.21|546.21|547.51|543.51|825
1615448700000|2021-03-11 07:45:00|548.93|544.93|549.03|545.03|549.41|545.41|548.93|544.93|32
1615449000000|2021-03-11 07:50:00|546.98|542.98|544.32|540.32|546.98|542.98|544.28|540.28|750
1615449300000|2021-03-11 07:55:00|544.34|540.34|541.08|537.08|544.36|540.36|541.01|537.01|855
1615449600000|2021-03-11 08:00:00|541.09|537.09|533.75|529.75|542.5|538.5|533.64|529.64|971
1615449900000|2021-03-11 08:05:00|533.74|529.74|535.86|531.86|537.08|533.08|533.71|529.71|984
1615450200000|2021-03-11 08:10:00|535.88|531.88|534.96|530.96|536.52|532.52|534.43|530.43|839
1615450500000|2021-03-11 08:15:00|534.99|530.99|534.33|530.33|535.02|531.02|530.32|526.32|907
1615450800000|2021-03-11 08:20:00|534.26|530.26|536.97|532.97|538.18|534.18|534.25|530.25|802
1615451100000|2021-03-11 08:25:00|537.02|533.02|536.31|532.31|538.01|534.01|535.64|531.64|859
1615451400000|2021-03-11 08:30:00|536.25|532.25|537.71|533.71|537.92|533.92|534.98|530.98|803
1615451700000|2021-03-11 08:35:00|537.69|533.69|538.35|534.35|538.35|534.35|537.51|533.51|589
1615452000000|2021-03-11 08:40:00|538.3|534.3|538.26|534.26|539.44|535.44|537.72|533.72|657
1615452300000|2021-03-11 08:45:00|538.22|534.22|543.02|539.02|544.34|540.34|538.22|534.22|722
1615452600000|2021-03-11 08:50:00|543.01|539.01|540.19|536.19|543.97|539.97|540.18|536.18|758
1615452900000|2021-03-11 08:55:00|540.18|536.18|543.23|539.23|544.57|540.57|539.68|535.68|849
1615453200000|2021-03-11 09:00:00|543.22|539.22|541.01|537.01|543.22|539.22|540.9|536.9|825
1615453500000|2021-03-11 09:05:00|541.03|537.03|539.51|535.51|541.17|537.17|538.27|534.27|831
1615453800000|2021-03-11 09:10:00|539.46|535.46|539.66|535.66|539.68|535.68|537.8|533.8|801
1615454100000|2021-03-11 09:15:00|539.67|535.67|539.43|535.43|540.35|536.35|538.27|534.27|819
1615454400000|2021-03-11 09:20:00|539.42|535.42|539.05|535.05|539.49|535.49|538.49|534.49|711
1615454700000|2021-03-11 09:25:00|539.02|535.02|535.53|531.53|539.19|535.19|535.3|531.3|665
1615455000000|2021-03-11 09:30:00|535.56|531.56|539.01|535.01|539.01|535.01|534.68|530.68|789
1615455300000|2021-03-11 09:35:00|539.03|535.03|537.37|533.37|539.35|535.35|537.25|533.25|600
1615455600000|2021-03-11 09:40:00|537.32|533.32|535.72|531.72|537.32|533.32|535.5|531.5|711
1615455900000|2021-03-11 09:45:00|535.71|531.71|538.31|534.31|538.33|534.33|533.8|529.8|805
1615456200000|2021-03-11 09:50:00|538.24|534.24|534.85|530.85|538.24|534.24|534.64|530.64|763
1615456500000|2021-03-11 09:55:00|534.83|530.83|534.31|530.31|535.13|531.13|533.8|529.8|779
1615456800000|2021-03-11 10:00:00|534.29|530.29|535|531|535.97|531.97|533.96|529.96|817
1615457100000|2021-03-11 10:05:00|535.02|531.02|537.14|533.14|537.32|533.32|534.87|530.87|839
1615457400000|2021-03-11 10:10:00|537.12|533.12|537.97|533.97|538.36|534.36|536.52|532.52|652
1615457700000|2021-03-11 10:15:00|537.95|533.95|536.46|532.46|538.22|534.22|536.45|532.45|576
1615458000000|2021-03-11 10:20:00|536.47|532.47|539.04|535.04|539.05|535.05|535.77|531.77|685
1615458300000|2021-03-11 10:25:00|539.03|535.03|540.5|536.5|540.69|536.69|538.29|534.29|807
1615458600000|2021-03-11 10:30:00|540.48|536.48|539.18|535.18|540.57|536.57|538.08|534.08|750
1615458900000|2021-03-11 10:35:00|539.3|535.3|539.08|535.08|540.07|536.07|538.92|534.92|746
1615459200000|2021-03-11 10:40:00|539.1|535.1|540.12|536.12|540.64|536.64|538.59|534.59|675
1615459500000|2021-03-11 10:45:00|540.18|536.18|541.09|537.09|541.27|537.27|540.15|536.15|647
1615459800000|2021-03-11 10:50:00|541.07|537.07|542.28|538.28|542.45|538.45|540.98|536.98|597
1615460100000|2021-03-11 10:55:00|542.3|538.3|542.89|538.89|543.15|539.15|542.18|538.18|613
1615460400000|2021-03-11 11:00:00|542.92|538.92|542.58|538.58|543.41|539.41|541.46|537.46|707
1615460700000|2021-03-11 11:05:00|542.59|538.59|541.77|537.77|542.8|538.8|541.77|537.77|592
1615461000000|2021-03-11 11:10:00|541.85|537.85|541.74|537.74|541.87|537.87|540.9|536.9|648
1615461300000|2021-03-11 11:15:00|541.77|537.77|542.04|538.04|542.44|538.44|541.47|537.47|550
1615461600000|2021-03-11 11:20:00|542.05|538.05|540.87|536.87|542.46|538.46|540.69|536.69|465
1615461900000|2021-03-11 11:25:00|540.88|536.88|540.28|536.28|541.43|537.43|540.11|536.11|565
1615462200000|2021-03-11 11:30:00|540.29|536.29|541.89|537.89|542.12|538.12|540.17|536.17|577
1615462500000|2021-03-11 11:35:00|541.88|537.88|543.27|539.27|543.59|539.59|541.52|537.52|416
1615462800000|2021-03-11 11:40:00|543.21|539.21|543.58|539.58|543.6|539.6|542.91|538.91|509
1615463100000|2021-03-11 11:45:00|543.59|539.59|544.63|540.63|544.64|540.64|542.88|538.88|748
1615463400000|2021-03-11 11:50:00|544.61|540.61|544.05|540.05|545.86|541.86|543.67|539.67|614
1615463700000|2021-03-11 11:55:00|544.08|540.08|547.33|543.33|547.38|543.38|543.59|539.59|732
1615464000000|2021-03-11 12:00:00|547.31|543.31|544.89|540.89|547.64|543.64|544.4|540.4|859
1615464300000|2021-03-11 12:05:00|544.85|540.85|544.95|540.95|545.75|541.75|544.74|540.74|531
1615464600000|2021-03-11 12:10:00|544.96|540.96|545.64|541.64|545.64|541.64|543.67|539.67|618
1615464900000|2021-03-11 12:15:00|545.62|541.62|544.02|540.02|545.63|541.63|544.02|540.02|604
1615465200000|2021-03-11 12:20:00|544|540|543.06|539.06|544.3|540.3|542.89|538.89|695
1615465500000|2021-03-11 12:25:00|543.05|539.05|543.42|539.42|544.15|540.15|542.83|538.83|456
1615465800000|2021-03-11 12:30:00|543.41|539.41|542.61|538.61|544.24|540.24|542.55|538.55|513
1615466100000|2021-03-11 12:35:00|542.6|538.6|541.55|537.55|542.87|538.87|540.57|536.57|657
1615466400000|2021-03-11 12:40:00|541.56|537.56|543.03|539.03|543.47|539.47|540.17|536.17|703
1615466700000|2021-03-11 12:45:00|543.01|539.01|545.4|541.4|545.71|541.71|542.81|538.81|774
1615467000000|2021-03-11 12:50:00|545.41|541.41|544.92|540.92|545.96|541.96|544.83|540.83|524
1615467300000|2021-03-11 12:55:00|544.93|540.93|545.72|541.72|545.73|541.73|544.73|540.73|470
1615467600000|2021-03-11 13:00:00|545.69|541.69|547.86|543.86|547.86|543.86|545.6|541.6|655
1615467900000|2021-03-11 13:05:00|547.85|543.85|547.57|543.57|547.9|543.9|547.05|543.05|608
1615468200000|2021-03-11 13:10:00|547.56|543.56|548.52|544.52|548.59|544.59|547.47|543.47|535
1615468500000|2021-03-11 13:15:00|548.53|544.53|550.67|546.67|550.91|546.91|548.13|544.13|614
1615468800000|2021-03-11 13:20:00|550.63|546.63|549.61|545.61|550.63|546.63|549.33|545.33|665
1615469100000|2021-03-11 13:25:00|549.6|545.6|549.51|545.51|549.92|545.92|548.93|544.93|588
1615469400000|2021-03-11 13:30:00|549.52|545.52|548.1|544.1|549.55|545.55|547.23|543.23|818
1615469700000|2021-03-11 13:35:00|548.11|544.11|548.38|544.38|548.95|544.95|547.61|543.61|753
1615470000000|2021-03-11 13:40:00|548.4|544.4|551.22|547.22|551.83|547.83|547.89|543.89|734
1615470300000|2021-03-11 13:45:00|551.21|547.21|553.55|549.55|553.79|549.79|550.42|546.42|724
1615470600000|2021-03-11 13:50:00|553.54|549.54|552.54|548.54|554.55|550.55|551.99|547.99|802
1615470900000|2021-03-11 13:55:00|552.53|548.53|552.76|548.76|552.76|548.76|551.18|547.18|806
1615471200000|2021-03-11 14:00:00|552.72|548.72|555.22|551.22|555.24|551.24|552.64|548.64|776
1615471500000|2021-03-11 14:05:00|555.24|551.24|555.72|551.72|556.06|552.06|554.62|550.62|673
1615471800000|2021-03-11 14:10:00|555.75|551.75|556.9|552.9|556.91|552.91|555.52|551.52|566
1615472100000|2021-03-11 14:15:00|556.91|552.91|553.15|549.15|556.96|552.96|552.13|548.13|852
1615472400000|2021-03-11 14:20:00|553.17|549.17|551.28|547.28|553.47|549.47|549.86|545.86|721
1615472700000|2021-03-11 14:25:00|551.31|547.31|551.45|547.45|552|548|550.93|546.93|619
1615473000000|2021-03-11 14:30:00|551.56|547.56|552.02|548.02|552.12|548.12|550.8|546.8|618
1615473300000|2021-03-11 14:35:00|552.11|548.11|550.89|546.89|552.57|548.57|550.73|546.73|595
1615473600000|2021-03-11 14:40:00|550.8|546.8|549.52|545.52|551.38|547.38|548.88|544.88|624
1615473900000|2021-03-11 14:45:00|549.43|545.43|549.43|545.43|552.15|548.15|549.18|545.18|664
1615474200000|2021-03-11 14:50:00|549.42|545.42|548.37|544.37|549.79|545.79|548.34|544.34|532
1615474500000|2021-03-11 14:55:00|548.36|544.36|550.57|546.57|551.12|547.12|547.97|543.97|637
1615474800000|2021-03-11 15:00:00|550.58|546.58|550.88|546.88|551.24|547.24|550.48|546.48|537
1615475100000|2021-03-11 15:05:00|550.87|546.87|550.4|546.4|550.93|546.93|549.07|545.07|601
1615475400000|2021-03-11 15:10:00|550.37|546.37|549.28|545.28|550.84|546.84|549.16|545.16|508
1615475700000|2021-03-11 15:15:00|549.21|545.21|547.79|543.79|549.26|545.26|547.1|543.1|607
1615476000000|2021-03-11 15:20:00|547.81|543.81|544.99|540.99|548.93|544.93|544.7|540.7|565
1615476300000|2021-03-11 15:25:00|544.77|540.77|544.57|540.57|545.47|541.47|544.31|540.31|682
1615476600000|2021-03-11 15:30:00|544.59|540.59|539.91|535.91|544.63|540.63|538.5|534.5|920
1615476900000|2021-03-11 15:35:00|539.81|535.81|539.95|535.95|541.24|537.24|539.21|535.21|947
1615477200000|2021-03-11 15:40:00|539.94|535.94|540.61|536.61|541.84|537.84|539.81|535.81|828
1615477500000|2021-03-11 15:45:00|540.62|536.62|540.12|536.12|540.64|536.64|538.41|534.41|821
1615477800000|2021-03-11 15:50:00|540.13|536.13|540.71|536.71|541.13|537.13|539.96|535.96|741
1615478100000|2021-03-11 15:55:00|540.72|536.72|540.46|536.46|541.43|537.43|540.08|536.08|755
1615478400000|2021-03-11 16:00:00|540.5|536.5|540.11|536.11|543.8|539.8|539.9|535.9|933
1615478700000|2021-03-11 16:05:00|540.1|536.1|543.91|539.91|544.39|540.39|540.09|536.09|777
1615479000000|2021-03-11 16:10:00|543.94|539.94|545.03|541.03|545.25|541.25|543.76|539.76|779
1615479300000|2021-03-11 16:15:00|545.04|541.04|543.32|539.32|545.04|541.04|543.21|539.21|756
1615479600000|2021-03-11 16:20:00|543.33|539.33|542.95|538.95|543.34|539.34|542.13|538.13|765
1615479900000|2021-03-11 16:25:00|542.98|538.98|544.74|540.74|544.84|540.84|542.98|538.98|782
1615480200000|2021-03-11 16:30:00|544.73|540.73|544.15|540.15|545.51|541.51|544.05|540.05|806
1615480500000|2021-03-11 16:35:00|544.18|540.18|545.13|541.13|545.81|541.81|544.18|540.18|735
1615480800000|2021-03-11 16:40:00|545.08|541.08|545.21|541.21|545.71|541.71|544.93|540.93|646
1615481100000|2021-03-11 16:45:00|545.15|541.15|542.89|538.89|545.43|541.43|542.12|538.12|822
1615481400000|2021-03-11 16:50:00|542.84|538.84|544.3|540.3|544.51|540.51|542.84|538.84|653
1615481700000|2021-03-11 16:55:00|544.23|540.23|544.51|540.51|544.67|540.67|543.23|539.23|702
1615482000000|2021-03-11 17:00:00|544.5|540.5|544.07|540.07|546|542|544.03|540.03|866
1615482300000|2021-03-11 17:05:00|544.06|540.06|542.72|538.72|544.88|540.88|541.95|537.95|836
1615482600000|2021-03-11 17:10:00|542.69|538.69|540.78|536.78|543.53|539.53|540.28|536.28|785
1615482900000|2021-03-11 17:15:00|540.79|536.79|539.96|535.96|541.37|537.37|539.76|535.76|848
1615483200000|2021-03-11 17:20:00|540.02|536.02|542.59|538.59|542.9|538.9|539.99|535.99|744
1615483500000|2021-03-11 17:25:00|542.53|538.53|540.55|536.55|543.46|539.46|540.38|536.38|590
1615483800000|2021-03-11 17:30:00|540.52|536.52|543.32|539.32|543.35|539.35|540.47|536.47|648
1615484100000|2021-03-11 17:35:00|543.31|539.31|545.07|541.07|545.23|541.23|543.27|539.27|665
1615484400000|2021-03-11 17:40:00|545.06|541.06|544.34|540.34|545.59|541.59|544.25|540.25|762
1615484700000|2021-03-11 17:45:00|544.33|540.33|544.31|540.31|544.63|540.63|543.91|539.91|638
1615485000000|2021-03-11 17:50:00|544.33|540.33|542.76|538.76|544.43|540.43|542.61|538.61|631
1615485300000|2021-03-11 17:55:00|542.78|538.78|544.52|540.52|545.33|541.33|542.77|538.77|780
1615485600000|2021-03-11 18:00:00|544.51|540.51|543.25|539.25|545.18|541.18|543.01|539.01|765
1615485900000|2021-03-11 18:05:00|543.21|539.21|545.27|541.27|545.69|541.69|543.13|539.13|641
1615486200000|2021-03-11 18:10:00|545.32|541.32|544.21|540.21|545.9|541.9|543.71|539.71|842
1615486500000|2021-03-11 18:15:00|544.23|540.23|543.97|539.97|545.15|541.15|543.96|539.96|450
1615486800000|2021-03-11 18:20:00|544.04|540.04|545.15|541.15|545.29|541.29|543.97|539.97|467
1615487100000|2021-03-11 18:25:00|545.13|541.13|546.04|542.04|546.04|542.04|544.79|540.79|433
1615487400000|2021-03-11 18:30:00|546.03|542.03|546.26|542.26|546.48|542.48|545.91|541.91|674
1615487700000|2021-03-11 18:35:00|546.29|542.29|548.14|544.14|548.15|544.15|546.26|542.26|644
1615488000000|2021-03-11 18:40:00|548.16|544.16|548.59|544.59|549.04|545.04|547.56|543.56|812
1615488300000|2021-03-11 18:45:00|548.61|544.61|549.02|545.02|549.39|545.39|548.55|544.55|606
1615488600000|2021-03-11 18:50:00|549|545|547.45|543.45|549.06|545.06|546.37|542.37|572
1615488900000|2021-03-11 18:55:00|547.43|543.43|547.64|543.64|547.94|543.94|546.85|542.85|686
1615489200000|2021-03-11 19:00:00|547.65|543.65|548.95|544.95|549.25|545.25|547.59|543.59|568
1615489500000|2021-03-11 19:05:00|548.93|544.93|547.94|543.94|549.05|545.05|547.87|543.87|575
1615489800000|2021-03-11 19:10:00|547.95|543.95|546.92|542.92|548.38|544.38|546.88|542.88|381
1615490100000|2021-03-11 19:15:00|546.94|542.94|547.79|543.79|548.22|544.22|545.33|541.33|712
1615490400000|2021-03-11 19:20:00|547.89|543.89|546.84|542.84|548.57|544.57|546.7|542.7|705
1615490700000|2021-03-11 19:25:00|546.85|542.85|547.7|543.7|548.03|544.03|546.8|542.8|650
1615491000000|2021-03-11 19:30:00|547.73|543.73|546.96|542.96|548.06|544.06|546.48|542.48|597
1615491300000|2021-03-11 19:35:00|546.97|542.97|547.6|543.6|547.66|543.66|546.97|542.97|571
1615491600000|2021-03-11 19:40:00|547.59|543.59|547.66|543.66|548.31|544.31|547.58|543.58|542
1615491900000|2021-03-11 19:45:00|547.65|543.65|547.88|543.88|548.21|544.21|547.31|543.31|410
1615492200000|2021-03-11 19:50:00|547.86|543.86|547.26|543.26|548.02|544.02|547.18|543.18|431
1615492500000|2021-03-11 19:55:00|547.22|543.22|543.89|539.89|547.25|543.25|543.37|539.37|630
1615492800000|2021-03-11 20:00:00|543.86|539.86|548.1|544.1|548.2|544.2|543.5|539.5|825
1615493100000|2021-03-11 20:05:00|548.03|544.03|548.07|544.07|549.29|545.29|548.02|544.02|580
1615493400000|2021-03-11 20:10:00|548.04|544.04|545.2|541.2|548.14|544.14|544.99|540.99|543
1615493700000|2021-03-11 20:15:00|545.21|541.21|546.34|542.34|546.37|542.37|544.85|540.85|607
1615494000000|2021-03-11 20:20:00|546.28|542.28|548.93|544.93|549.02|545.02|546.12|542.12|662
1615494300000|2021-03-11 20:25:00|548.92|544.92|549.34|545.34|549.4|545.4|548.33|544.33|579
1615494600000|2021-03-11 20:30:00|549.36|545.36|547.91|543.91|549.51|545.51|547.71|543.71|569
1615494900000|2021-03-11 20:35:00|548.01|544.01|548.62|544.62|548.78|544.78|547.91|543.91|592
1615495200000|2021-03-11 20:40:00|548.63|544.63|549.13|545.13|549.38|545.38|548.6|544.6|462
1615495500000|2021-03-11 20:45:00|549.12|545.12|549.12|545.12|549.35|545.35|548.79|544.79|358
1615495800000|2021-03-11 20:50:00|549.15|545.15|549.23|545.23|549.56|545.56|549.01|545.01|395
1615496100000|2021-03-11 20:55:00|549.2|545.2|549.71|545.71|549.92|545.92|548.86|544.86|491
1615496400000|2021-03-11 21:00:00|549.72|545.72|550.95|546.95|551.37|547.37|549.67|545.67|617
1615496700000|2021-03-11 21:05:00|550.93|546.93|551.68|547.68|551.81|547.81|550.87|546.87|383
1615497000000|2021-03-11 21:10:00|551.67|547.67|551.55|547.55|552.58|548.58|550.72|546.72|324
1615497300000|2021-03-11 21:15:00|551.54|547.54|550.64|546.64|551.71|547.71|550.61|546.61|416
1615497600000|2021-03-11 21:20:00|550.63|546.63|551.42|547.42|551.68|547.68|550.57|546.57|489
1615497900000|2021-03-11 21:25:00|551.49|547.49|551.9|547.9|552.26|548.26|551.23|547.23|521
1615498200000|2021-03-11 21:30:00|551.91|547.91|551.82|547.82|551.92|547.92|551.29|547.29|343
1615498500000|2021-03-11 21:35:00|551.79|547.79|551|547|551.87|547.87|550.81|546.81|378
1615498800000|2021-03-11 21:40:00|550.99|546.99|551.23|547.23|551.79|547.79|550.69|546.69|602
1615499100000|2021-03-11 21:45:00|551.16|547.16|550.36|546.36|551.28|547.28|549.06|545.06|689
1615499400000|2021-03-11 21:50:00|550.64|546.64|550.25|546.25|550.65|546.65|549.74|545.74|267
1615499700000|2021-03-11 21:55:00|549.81|545.81|550.32|546.32|550.85|546.85|549.79|545.79|214
1615500000000|2021-03-11 22:00:00|550.42|546.42|551.21|547.21|552.11|548.11|550.42|546.42|397
1615500300000|2021-03-11 22:05:00|551.2|547.2|552.83|548.83|552.86|548.86|551.2|547.2|246
1615500600000|2021-03-11 22:10:00|552.82|548.82|555.17|551.17|555.28|551.28|552.79|548.79|453
1615500900000|2021-03-11 22:15:00|555.13|551.13|554.51|550.51|555.53|551.53|554.42|550.42|293
1615501200000|2021-03-11 22:20:00|554.5|550.5|553.7|549.7|555.03|551.03|553.7|549.7|361
1615501500000|2021-03-11 22:25:00|553.72|549.72|550.56|546.56|553.73|549.73|550.56|546.56|378
1615501800000|2021-03-11 22:30:00|550.55|546.55|552.06|548.06|552.71|548.71|550.47|546.47|306
1615502100000|2021-03-11 22:35:00|551.91|547.91|551.93|547.93|552.09|548.09|550.82|546.82|391
1615502400000|2021-03-11 22:40:00|551.92|547.92|549.93|545.93|551.95|547.95|549.92|545.92|388
1615502700000|2021-03-11 22:45:00|549.92|545.92|549.26|545.26|549.92|545.92|547.54|543.54|584
1615503000000|2021-03-11 22:50:00|549.25|545.25|551.08|547.08|551.11|547.11|548.73|544.73|558
1615503300000|2021-03-11 22:55:00|551.11|547.11|553.35|549.35|553.42|549.42|551.07|547.07|450
1615503600000|2021-03-11 23:00:00|553.4|549.4|556.85|552.85|556.85|552.85|553.32|549.32|603
1615503900000|2021-03-11 23:05:00|556.83|552.83|554.74|550.74|556.95|552.95|554.04|550.04|608
1615504200000|2021-03-11 23:10:00|554.73|550.73|554.14|550.14|554.84|550.84|553.58|549.58|545
1615504500000|2021-03-11 23:15:00|554.13|550.13|552.03|548.03|554.64|550.64|551.84|547.84|344
1615504800000|2021-03-11 23:20:00|552.04|548.04|552.93|548.93|553.79|549.79|552.04|548.04|549
1615505100000|2021-03-11 23:25:00|552.82|548.82|552.74|548.74|553.14|549.14|552.35|548.35|669
1615505400000|2021-03-11 23:30:00|552.73|548.73|551.52|547.52|553.01|549.01|551.2|547.2|730
1615505700000|2021-03-11 23:35:00|551.47|547.47|551.53|547.53|552.63|548.63|551.1|547.1|520
1615506000000|2021-03-11 23:40:00|551.48|547.48|551.15|547.15|551.8|547.8|550.92|546.92|660
1615506300000|2021-03-11 23:45:00|551.18|547.18|552.3|548.3|552.62|548.62|551.14|547.14|553
1615506600000|2021-03-11 23:50:00|552.29|548.29|551.71|547.71|552.38|548.38|551.18|547.18|569
1615506900000|2021-03-11 23:55:00|551.7|547.7|551.93|547.93|551.97|547.97|550.86|546.86|760
1615507200000|2021-03-12 00:00:00|551.92|547.92|555.84|551.84|556.96|552.96|551.9|547.9|927
1615507500000|2021-03-12 00:05:00|555.77|551.77|551.77|547.77|556.03|552.03|550.77|546.77|936
1615507800000|2021-03-12 00:10:00|551.78|547.78|553.67|549.67|553.86|549.86|551.4|547.4|769
1615508100000|2021-03-12 00:15:00|553.71|549.71|554.13|550.13|555.83|551.83|553.51|549.51|865
1615508400000|2021-03-12 00:20:00|554.15|550.15|550.1|546.1|554.16|550.16|548.91|544.91|906
1615508700000|2021-03-12 00:25:00|550.09|546.09|547.46|543.46|550.16|546.16|547.14|543.14|878
1615509000000|2021-03-12 00:30:00|547.45|543.45|546.9|542.9|548.54|544.54|546.8|542.8|805
1615509300000|2021-03-12 00:35:00|546.91|542.91|544.08|540.08|547.5|543.5|543.97|539.97|731
1615509600000|2021-03-12 00:40:00|544.03|540.03|546.27|542.27|546.65|542.65|543.81|539.81|747
1615509900000|2021-03-12 00:45:00|546.22|542.22|547.6|543.6|547.6|543.6|545.99|541.99|601
1615510200000|2021-03-12 00:50:00|547.61|543.61|550.14|546.14|550.26|546.26|547.21|543.21|520
1615510500000|2021-03-12 00:55:00|550.18|546.18|551.39|547.39|552.03|548.03|549.22|545.22|703
1615510800000|2021-03-12 01:00:00|551.54|547.54|552.09|548.09|552.16|548.16|550.48|546.48|685
1615511100000|2021-03-12 01:05:00|552.21|548.21|556.65|552.65|557.18|553.18|552.21|548.21|707
1615511400000|2021-03-12 01:10:00|556.72|552.72|563.36|559.36|564|560|556.71|552.71|879
1615511700000|2021-03-12 01:15:00|563.38|559.38|561.99|557.99|563.6|559.6|559.9|555.9|833
1615512000000|2021-03-12 01:20:00|561.94|557.94|560.04|556.04|562.62|558.62|556.21|552.21|810
1615512300000|2021-03-12 01:25:00|559.92|555.92|564.76|560.76|564.94|560.94|558.6|554.6|585
1615512600000|2021-03-12 01:30:00|564.74|560.74|561.24|557.24|565.61|561.61|560.66|556.66|857
1615512900000|2021-03-12 01:35:00|561.43|557.43|561.97|557.97|562.07|558.07|558.91|554.91|808
1615513200000|2021-03-12 01:40:00|561.94|557.94|560.43|556.43|561.98|557.98|559.22|555.22|802
1615513500000|2021-03-12 01:45:00|560.51|556.51|560.13|556.13|560.93|556.93|559.56|555.56|704
1615513800000|2021-03-12 01:50:00|560.14|556.14|560.86|556.86|561.94|557.94|559.79|555.79|638
1615514100000|2021-03-12 01:55:00|560.87|556.87|558.59|554.59|561.4|557.4|557.73|553.73|857
1615514400000|2021-03-12 02:00:00|558.66|554.66|558.02|554.02|558.73|554.73|557.08|553.08|728
1615514700000|2021-03-12 02:05:00|558.03|554.03|558.29|554.29|558.59|554.59|557.92|553.92|632
1615515000000|2021-03-12 02:10:00|558.26|554.26|555.34|551.34|558.38|554.38|554.81|550.81|713
1615515300000|2021-03-12 02:15:00|555.3|551.3|555.84|551.84|557.01|553.01|555.28|551.28|764
1615515600000|2021-03-12 02:20:00|555.86|551.86|554.42|550.42|556.81|552.81|554.35|550.35|706
1615515900000|2021-03-12 02:25:00|554.31|550.31|554.15|550.15|554.82|550.82|553.91|549.91|641
1615516200000|2021-03-12 02:30:00|554.12|550.12|555.22|551.22|555.74|551.74|553.66|549.66|675
1615516500000|2021-03-12 02:35:00|555.2|551.2|554.9|550.9|555.58|551.58|554.07|550.07|665
1615516800000|2021-03-12 02:40:00|554.91|550.91|555.67|551.67|555.93|551.93|554.53|550.53|663
1615517100000|2021-03-12 02:45:00|555.6|551.6|558.53|554.53|558.57|554.57|555.09|551.09|782
1615517400000|2021-03-12 02:50:00|558.52|554.52|560.08|556.08|561.12|557.12|558.02|554.02|836
1615517700000|2021-03-12 02:55:00|560.11|556.11|558.7|554.7|560.34|556.34|558.11|554.11|678
1615518000000|2021-03-12 03:00:00|558.71|554.71|559.6|555.6|559.89|555.89|558.51|554.51|714
1615518300000|2021-03-12 03:05:00|559.59|555.59|559.84|555.84|560.17|556.17|559.35|555.35|572
1615518600000|2021-03-12 03:10:00|559.85|555.85|557.01|553.01|560.06|556.06|556.56|552.56|681
1615518900000|2021-03-12 03:15:00|556.99|552.99|555.79|551.79|557.37|553.37|555.55|551.55|737
1615519200000|2021-03-12 03:20:00|555.78|551.78|557.44|553.44|557.46|553.46|555.75|551.75|658
1615519500000|2021-03-12 03:25:00|557.46|553.46|558.23|554.23|559.22|555.22|557.28|553.28|795
1615519800000|2021-03-12 03:30:00|558.17|554.17|558.84|554.84|559.24|555.24|558.11|554.11|725
1615520100000|2021-03-12 03:35:00|558.86|554.86|557.35|553.35|559.44|555.44|557.35|553.35|638
1615520400000|2021-03-12 03:40:00|557.49|553.49|557.36|553.36|558.62|554.62|557.08|553.08|578
1615520700000|2021-03-12 03:45:00|557.35|553.35|556.46|552.46|557.63|553.63|556.09|552.09|624
1615521000000|2021-03-12 03:50:00|556.53|552.53|556.51|552.51|556.59|552.59|556.14|552.14|494
1615521300000|2021-03-12 03:55:00|556.53|552.53|558.14|554.14|558.14|554.14|556.48|552.48|672
1615521600000|2021-03-12 04:00:00|558.13|554.13|558.02|554.02|558.72|554.72|557.83|553.83|652
1615521900000|2021-03-12 04:05:00|558.03|554.03|554.52|550.52|558.14|554.14|554.32|550.32|752
1615522200000|2021-03-12 04:10:00|554.53|550.53|550.95|546.95|554.54|550.54|550.7|546.7|801
1615522500000|2021-03-12 04:15:00|550.94|546.94|550.42|546.42|551.75|547.75|548.95|544.95|856
1615522800000|2021-03-12 04:20:00|550.44|546.44|549.39|545.39|550.48|546.48|547.72|543.72|752
1615523100000|2021-03-12 04:25:00|549.38|545.38|549.27|545.27|550.09|546.09|549.15|545.15|778
1615523400000|2021-03-12 04:30:00|549.28|545.28|549.04|545.04|549.64|545.64|548.06|544.06|673
1615523700000|2021-03-12 04:35:00|549.03|545.03|549.47|545.47|550.11|546.11|548.89|544.89|734
1615524000000|2021-03-12 04:40:00|549.48|545.48|548.92|544.92|549.55|545.55|548.5|544.5|704
1615524300000|2021-03-12 04:45:00|548.96|544.96|551.88|547.88|551.9|547.9|548.84|544.84|748
1615524600000|2021-03-12 04:50:00|551.87|547.87|551.62|547.62|551.92|547.92|550.45|546.45|689
1615524900000|2021-03-12 04:55:00|551.61|547.61|550.76|546.76|551.61|547.61|550.12|546.12|636
1615525200000|2021-03-12 05:00:00|550.78|546.78|551.43|547.43|551.82|547.82|550.39|546.39|717
1615525500000|2021-03-12 05:05:00|551.4|547.4|552.22|548.22|552.53|548.53|551.4|547.4|706
1615525800000|2021-03-12 05:10:00|552.24|548.24|553.72|549.72|554.05|550.05|552.17|548.17|717
1615526100000|2021-03-12 05:15:00|553.73|549.73|549.21|545.21|553.73|549.73|549.21|545.21|743
1615526400000|2021-03-12 05:20:00|549.17|545.17|551.41|547.41|551.81|547.81|548.01|544.01|871
1615526700000|2021-03-12 05:25:00|551.45|547.45|552.07|548.07|553.13|549.13|550.78|546.78|841
1615527000000|2021-03-12 05:30:00|552.28|548.28|551.61|547.61|552.69|548.69|551.59|547.59|699
1615527300000|2021-03-12 05:35:00|551.6|547.6|552.72|548.72|552.87|548.87|551.56|547.56|718
1615527600000|2021-03-12 05:40:00|552.71|548.71|552.66|548.66|552.94|548.94|552.28|548.28|693
1615527900000|2021-03-12 05:45:00|552.54|548.54|552.59|548.59|552.59|548.59|551.6|547.6|585
1615528200000|2021-03-12 05:50:00|552.62|548.62|554.26|550.26|554.45|550.45|552.47|548.47|677
1615528500000|2021-03-12 05:55:00|554.24|550.24|554.52|550.52|554.86|550.86|554.15|550.15|726
1615528800000|2021-03-12 06:00:00|554.53|550.53|557.06|553.06|557.98|553.98|554.45|550.45|761
1615529100000|2021-03-12 06:05:00|557.04|553.04|555.28|551.28|557.04|553.04|555.24|551.24|655
1615529400000|2021-03-12 06:10:00|555.29|551.29|555.29|551.29|555.35|551.35|554.68|550.68|413
1615529700000|2021-03-12 06:15:00|555.28|551.28|554.37|550.37|555.48|551.48|554.31|550.31|519
1615530000000|2021-03-12 06:20:00|554.39|550.39|554.5|550.5|554.62|550.62|554.17|550.17|526
1615530300000|2021-03-12 06:25:00|554.52|550.52|553.83|549.83|554.64|550.64|553.78|549.78|595
1615530600000|2021-03-12 06:30:00|553.85|549.85|552.77|548.77|554.41|550.41|552.5|548.5|549
1615530900000|2021-03-12 06:35:00|552.81|548.81|553.02|549.02|553.93|549.93|552.79|548.79|600
1615531200000|2021-03-12 06:40:00|553|549|551.88|547.88|553.09|549.09|551.47|547.47|728
1615531500000|2021-03-12 06:45:00|551.84|547.84|553.23|549.23|553.57|549.57|550.85|546.85|755
1615531800000|2021-03-12 06:50:00|553.25|549.25|552.17|548.17|553.39|549.39|551.75|547.75|575
1615532100000|2021-03-12 06:55:00|552.16|548.16|552.36|548.36|552.91|548.91|551.94|547.94|604
1615532400000|2021-03-12 07:00:00|552.34|548.34|548.83|544.83|552.35|548.35|548.55|544.55|729
1615532700000|2021-03-12 07:05:00|548.77|544.77|549.08|545.08|549.92|545.92|548.77|544.77|630
1615533000000|2021-03-12 07:10:00|548.97|544.97|548.41|544.41|549.59|545.59|548.26|544.26|681
1615533300000|2021-03-12 07:15:00|548.35|544.35|548.66|544.66|549.59|545.59|548.04|544.04|663
1615533600000|2021-03-12 07:20:00|548.65|544.65|546.69|542.69|548.88|544.88|546.56|542.56|647
1615533900000|2021-03-12 07:25:00|546.62|542.62|548.17|544.17|548.9|544.9|545.87|541.87|859
1615534200000|2021-03-12 07:30:00|548.15|544.15|548.56|544.56|549.12|545.12|546.95|542.95|723
1615534500000|2021-03-12 07:35:00|548.55|544.55|546.53|542.53|548.68|544.68|546.5|542.5|561
1615534800000|2021-03-12 07:40:00|546.52|542.52|547.15|543.15|547.75|543.75|546.18|542.18|683
1615535100000|2021-03-12 07:45:00|547.18|543.18|547.65|543.65|548.73|544.73|547.16|543.16|686
1615535400000|2021-03-12 07:50:00|547.66|543.66|547.46|543.46|547.71|543.71|546.41|542.41|562
1615535700000|2021-03-12 07:55:00|547.45|543.45|548.88|544.88|549.12|545.12|547.15|543.15|688
1615536000000|2021-03-12 08:00:00|548.82|544.82|549.66|545.66|550.98|546.98|548.15|544.15|908
1615536300000|2021-03-12 08:05:00|549.62|545.62|547.05|543.05|549.71|545.71|546.61|542.61|759
1615536600000|2021-03-12 08:10:00|546.98|542.98|549.35|545.35|549.4|545.4|546.86|542.86|711
1615536900000|2021-03-12 08:15:00|549.34|545.34|549.09|545.09|549.35|545.35|547.35|543.35|715
1615537200000|2021-03-12 08:20:00|549.12|545.12|548.12|544.12|551.2|547.2|548.06|544.06|621
1615537500000|2021-03-12 08:25:00|548.11|544.11|549.11|545.11|549.15|545.15|547.42|543.42|608
1615537800000|2021-03-12 08:30:00|549.1|545.1|552.21|548.21|552.28|548.28|548.26|544.26|617
1615538100000|2021-03-12 08:35:00|552.06|548.06|551.38|547.38|552.76|548.76|551.36|547.36|580
1615538400000|2021-03-12 08:40:00|551.39|547.39|550.37|546.37|551.39|547.39|550.06|546.06|656
1615538700000|2021-03-12 08:45:00|550.4|546.4|553.47|549.47|553.92|549.92|550.36|546.36|728
1615539000000|2021-03-12 08:50:00|553.48|549.48|552.76|548.76|553.48|549.48|552.48|548.48|618
1615539300000|2021-03-12 08:55:00|552.77|548.77|552.47|548.47|553.05|549.05|552.01|548.01|647
1615539600000|2021-03-12 09:00:00|552.46|548.46|553.12|549.12|553.12|549.12|549.99|545.99|779
1615539900000|2021-03-12 09:05:00|553.11|549.11|553.89|549.89|554.65|550.65|553.06|549.06|654
1615540200000|2021-03-12 09:10:00|553.88|549.88|553.19|549.19|553.9|549.9|552.44|548.44|565
1615540500000|2021-03-12 09:15:00|553.2|549.2|552.45|548.45|553.23|549.23|552.43|548.43|489
1615540800000|2021-03-12 09:20:00|552.44|548.44|552.04|548.04|553.17|549.17|551.94|547.94|562
1615541100000|2021-03-12 09:25:00|552.03|548.03|552.58|548.58|552.73|548.73|551.57|547.57|556
1615541400000|2021-03-12 09:30:00|552.6|548.6|552.49|548.49|552.6|548.6|551.63|547.63|573
1615541700000|2021-03-12 09:35:00|552.4|548.4|551.32|547.32|552.4|548.4|551.26|547.26|437
1615542000000|2021-03-12 09:40:00|551.31|547.31|549.92|545.92|551.32|547.32|549.76|545.76|535
1615542300000|2021-03-12 09:45:00|549.94|545.94|549.16|545.16|550.21|546.21|548.64|544.64|633
1615542600000|2021-03-12 09:50:00|549.18|545.18|548.64|544.64|549.23|545.23|547.85|543.85|611
1615542900000|2021-03-12 09:55:00|548.58|544.58|548.06|544.06|548.88|544.88|547.73|543.73|625
1615543200000|2021-03-12 10:00:00|548.07|544.07|546.68|542.68|548.08|544.08|546.2|542.2|661
1615543500000|2021-03-12 10:05:00|546.67|542.67|544.81|540.81|546.68|542.68|544.8|540.8|615
1615543800000|2021-03-12 10:10:00|544.84|540.84|543.31|539.31|545.5|541.5|542.29|538.29|719
1615544100000|2021-03-12 10:15:00|543.3|539.3|540.79|536.79|543.41|539.41|540.65|536.65|738
1615544400000|2021-03-12 10:20:00|540.81|536.81|535.96|531.96|540.83|536.83|535.79|531.79|774
1615544700000|2021-03-12 10:25:00|535.89|531.89|534.2|530.2|538.27|534.27|534.2|530.2|902
1615545000000|2021-03-12 10:30:00|534.25|530.25|536.21|532.21|537.33|533.33|533.72|529.72|884
1615545300000|2021-03-12 10:35:00|536.46|532.46|538.9|534.9|539.82|535.82|536.3|532.3|801
1615545600000|2021-03-12 10:40:00|538.92|534.92|539.74|535.74|539.83|535.83|538.82|534.82|646
1615545900000|2021-03-12 10:45:00|539.73|535.73|541.64|537.64|541.8|537.8|539.02|535.02|544
1615546200000|2021-03-12 10:50:00|541.65|537.65|540.55|536.55|541.75|537.75|540.24|536.24|481
1615546500000|2021-03-12 10:55:00|540.47|536.47|540.64|536.64|541.88|537.88|540.47|536.47|667
1615546800000|2021-03-12 11:00:00|540.65|536.65|541.97|537.97|541.99|537.99|539.39|535.39|783
1615547100000|2021-03-12 11:05:00|542.01|538.01|542.88|538.88|543.37|539.37|541.72|537.72|578
1615547400000|2021-03-12 11:10:00|542.96|538.96|542.85|538.85|543.05|539.05|542.34|538.34|587
1615547700000|2021-03-12 11:15:00|543|539|542.27|538.27|543.08|539.08|541.81|537.81|664
1615548000000|2021-03-12 11:20:00|542.26|538.26|541.65|537.65|542.26|538.26|540.81|536.81|604
1615548300000|2021-03-12 11:25:00|541.69|537.69|542.37|538.37|542.49|538.49|541.69|537.69|568
1615548600000|2021-03-12 11:30:00|542.3|538.3|540.93|536.93|542.3|538.3|540.59|536.59|683
1615548900000|2021-03-12 11:35:00|540.97|536.97|539.04|535.04|540.97|536.97|539.04|535.04|716
1615549200000|2021-03-12 11:40:00|539.06|535.06|537.91|533.91|539.15|535.15|537.37|533.37|697
1615549500000|2021-03-12 11:45:00|537.86|533.86|539.56|535.56|539.56|535.56|536.56|532.56|743
1615549800000|2021-03-12 11:50:00|539.58|535.58|538.26|534.26|539.8|535.8|537.5|533.5|798
1615550100000|2021-03-12 11:55:00|538.27|534.27|538.73|534.73|538.91|534.91|537.34|533.34|742
1615550400000|2021-03-12 12:00:00|538.78|534.78|535.82|531.82|538.78|534.78|535.18|531.18|897
1615550700000|2021-03-12 12:05:00|535.83|531.83|540.66|536.66|541.08|537.08|535.67|531.67|912
1615551000000|2021-03-12 12:10:00|540.77|536.77|538.51|534.51|541.37|537.37|538.34|534.34|873
1615551300000|2021-03-12 12:15:00|538.52|534.52|536.01|532.01|539.04|535.04|536.01|532.01|844
1615551600000|2021-03-12 12:20:00|536.02|532.02|537.35|533.35|538.21|534.21|535.81|531.81|843
1615551900000|2021-03-12 12:25:00|537.36|533.36|537.14|533.14|537.97|533.97|536.36|532.36|712
1615552200000|2021-03-12 12:30:00|537.16|533.16|535.4|531.4|537.43|533.43|535.17|531.17|772
1615552500000|2021-03-12 12:35:00|535.45|531.45|534.79|530.79|536.04|532.04|534.69|530.69|701
1615552800000|2021-03-12 12:40:00|534.97|530.97|537.79|533.79|537.93|533.93|534.53|530.53|748
1615553100000|2021-03-12 12:45:00|537.81|533.81|536.12|532.12|537.81|533.81|536.04|532.04|743
1615553400000|2021-03-12 12:50:00|536.13|532.13|534.96|530.96|536.16|532.16|534.91|530.91|689
1615553700000|2021-03-12 12:55:00|534.93|530.93|535.11|531.11|535.24|531.24|534.28|530.28|775
1615554000000|2021-03-12 13:00:00|535.08|531.08|528.59|524.59|535.11|531.11|528.41|524.41|1000
1615554300000|2021-03-12 13:05:00|528.95|524.95|522.72|518.72|528.95|524.95|520.05|516.05|1024
1615554600000|2021-03-12 13:10:00|522.91|518.91|520.87|516.87|523.3|519.3|515.89|511.89|1079
1615554900000|2021-03-12 13:15:00|520.84|516.84|524.1|520.1|525.52|521.52|520.38|516.38|1021
1615555200000|2021-03-12 13:20:00|524.16|520.16|520.72|516.72|524.2|520.2|519.49|515.49|1036
1615555500000|2021-03-12 13:25:00|520.77|516.77|516.9|512.9|521.54|517.54|512.91|508.91|1026
1615555800000|2021-03-12 13:30:00|516.74|512.74|518.02|514.02|519.93|515.93|515.69|511.69|1124
1615556100000|2021-03-12 13:35:00|518.07|514.07|520.87|516.87|521.71|517.71|517.54|513.54|1014
1615556400000|2021-03-12 13:40:00|520.88|516.88|521.65|517.65|523.29|519.29|520.82|516.82|925
1615556700000|2021-03-12 13:45:00|521.59|517.59|523.7|519.7|524.97|520.97|520.43|516.43|945
1615557000000|2021-03-12 13:50:00|523.69|519.69|520.05|516.05|523.79|519.79|519.75|515.75|895
1615557300000|2021-03-12 13:55:00|520.04|516.04|522.96|518.96|523.18|519.18|519.9|515.9|918
1615557600000|2021-03-12 14:00:00|522.97|518.97|522.05|518.05|523.38|519.38|521.01|517.01|893
1615557900000|2021-03-12 14:05:00|522.04|518.04|519.25|515.25|522.04|518.04|519.07|515.07|859
1615558200000|2021-03-12 14:10:00|519.16|515.16|521.63|517.63|522.18|518.18|518.11|514.11|990
1615558500000|2021-03-12 14:15:00|521.58|517.58|519.76|515.76|521.83|517.83|518.93|514.93|956
1615558800000|2021-03-12 14:20:00|519.77|515.77|523.58|519.58|523.66|519.66|519.77|515.77|943
1615559100000|2021-03-12 14:25:00|523.5|519.5|523.92|519.92|524.16|520.16|522.29|518.29|681
1615559400000|2021-03-12 14:30:00|523.95|519.95|525.68|521.68|525.73|521.73|523.87|519.87|699
1615559700000|2021-03-12 14:35:00|525.56|521.56|523.84|519.84|525.56|521.56|523.02|519.02|682
1615560000000|2021-03-12 14:40:00|523.9|519.9|524.2|520.2|524.45|520.45|522.36|518.36|800
1615560300000|2021-03-12 14:45:00|524.27|520.27|522.94|518.94|524.53|520.53|522.94|518.94|799
1615560600000|2021-03-12 14:50:00|522.93|518.93|522.79|518.79|524.04|520.04|522.57|518.57|768
1615560900000|2021-03-12 14:55:00|522.8|518.8|527.06|523.06|527.31|523.31|522.57|518.57|773
1615561200000|2021-03-12 15:00:00|527.11|523.11|525.07|521.07|527.55|523.55|524.66|520.66|891
1615561500000|2021-03-12 15:05:00|525.12|521.12|528.86|524.86|529.22|525.22|524.98|520.98|949
1615561800000|2021-03-12 15:10:00|528.89|524.89|528.82|524.82|529.3|525.3|528|524|865
1615562100000|2021-03-12 15:15:00|528.8|524.8|527.53|523.53|529.17|525.17|527.38|523.38|755
1615562400000|2021-03-12 15:20:00|527.52|523.52|527.89|523.89|528.5|524.5|526.99|522.99|791
1615562700000|2021-03-12 15:25:00|527.88|523.88|526.8|522.8|528.36|524.36|526.8|522.8|810
1615563000000|2021-03-12 15:30:00|526.77|522.77|526.71|522.71|527.17|523.17|526.18|522.18|745
1615563300000|2021-03-12 15:35:00|526.69|522.69|525.35|521.35|527.24|523.24|525.34|521.34|838
1615563600000|2021-03-12 15:40:00|525.34|521.34|527.55|523.55|527.72|523.72|525.23|521.23|902
1615563900000|2021-03-12 15:45:00|527.52|523.52|531.1|527.1|531.28|527.28|527.43|523.43|942
1615564200000|2021-03-12 15:50:00|531.12|527.12|531.71|527.71|531.78|527.78|529.95|525.95|912
1615564500000|2021-03-12 15:55:00|531.72|527.72|531.74|527.74|532.6|528.6|531.38|527.38|876
1615564800000|2021-03-12 16:00:00|531.75|527.75|530|526|532.43|528.43|529.5|525.5|951
1615565100000|2021-03-12 16:05:00|529.99|525.99|532.76|528.76|533.18|529.18|529.83|525.83|792
1615565400000|2021-03-12 16:10:00|532.75|528.75|535.3|531.3|536.15|532.15|532.67|528.67|832
1615565700000|2021-03-12 16:15:00|535.28|531.28|536.77|532.77|537.68|533.68|535.2|531.2|887
1615566000000|2021-03-12 16:20:00|536.76|532.76|536.78|532.78|537.6|533.6|536.25|532.25|743
1615566300000|2021-03-12 16:25:00|536.79|532.79|538.73|534.73|539.06|535.06|535.81|531.81|749
1615566600000|2021-03-12 16:30:00|538.72|534.72|536.63|532.63|538.93|534.93|535.24|531.24|938
1615566900000|2021-03-12 16:35:00|536.65|532.65|537.27|533.27|537.75|533.75|535.73|531.73|874
1615567200000|2021-03-12 16:40:00|537.25|533.25|537.67|533.67|537.94|533.94|536.81|532.81|672
1615567500000|2021-03-12 16:45:00|537.66|533.66|536.67|532.67|537.66|533.66|534.75|530.75|767
1615567800000|2021-03-12 16:50:00|536.66|532.66|536.07|532.07|537.37|533.37|535.77|531.77|724
1615568100000|2021-03-12 16:55:00|536.08|532.08|536.32|532.32|536.59|532.59|535.8|531.8|687
1615568400000|2021-03-12 17:00:00|536.3|532.3|536.58|532.58|538.82|534.82|536.05|532.05|874
1615568700000|2021-03-12 17:05:00|536.59|532.59|535.95|531.95|537.23|533.23|535.71|531.71|808
1615569000000|2021-03-12 17:10:00|535.96|531.96|535.91|531.91|536.51|532.51|535.68|531.68|689
1615569300000|2021-03-12 17:15:00|535.92|531.92|534.52|530.52|536.09|532.09|534.42|530.42|694
1615569600000|2021-03-12 17:20:00|534.49|530.49|535.34|531.34|535.53|531.53|534.33|530.33|753
1615569900000|2021-03-12 17:25:00|535.32|531.32|535.16|531.16|535.76|531.76|534.56|530.56|659
1615570200000|2021-03-12 17:30:00|535.13|531.13|536.02|532.02|536.07|532.07|534.31|530.31|741
1615570500000|2021-03-12 17:35:00|536.01|532.01|534.92|530.92|536.11|532.11|534.7|530.7|778
1615570800000|2021-03-12 17:40:00|534.96|530.96|533.65|529.65|535.76|531.76|533.62|529.62|628
1615571100000|2021-03-12 17:45:00|533.63|529.63|532.82|528.82|533.68|529.68|532.71|528.71|712
1615571400000|2021-03-12 17:50:00|532.81|528.81|532.89|528.89|533.21|529.21|531.93|527.93|678
1615571700000|2021-03-12 17:55:00|532.87|528.87|532.29|528.29|533.08|529.08|531.14|527.14|687
1615572000000|2021-03-12 18:00:00|532.26|528.26|532.64|528.64|532.72|528.72|531.23|527.23|692
1615572300000|2021-03-12 18:05:00|532.69|528.69|535.83|531.83|535.98|531.98|532.42|528.42|802
1615572600000|2021-03-12 18:10:00|535.74|531.74|534.67|530.67|535.74|531.74|534.39|530.39|833
1615572900000|2021-03-12 18:15:00|534.68|530.68|533.44|529.44|534.83|530.83|533.27|529.27|737
1615573200000|2021-03-12 18:20:00|533.42|529.42|532.71|528.71|533.63|529.63|532.62|528.62|652
1615573500000|2021-03-12 18:25:00|532.72|528.72|532.25|528.25|533.01|529.01|532.12|528.12|653
1615573800000|2021-03-12 18:30:00|532.26|528.26|533|529|533.13|529.13|531.89|527.89|626
1615574100000|2021-03-12 18:35:00|533.03|529.03|533.63|529.63|533.86|529.86|532.65|528.65|703
1615574400000|2021-03-12 18:40:00|533.64|529.64|534.1|530.1|534.44|530.44|533.52|529.52|568
1615574700000|2021-03-12 18:45:00|534.19|530.19|533.87|529.87|534.36|530.36|533.48|529.48|622
1615575000000|2021-03-12 18:50:00|533.85|529.85|534.94|530.94|535.57|531.57|533.31|529.31|714
1615575300000|2021-03-12 18:55:00|534.93|530.93|533.44|529.44|535.02|531.02|532.77|528.77|691
1615575600000|2021-03-12 19:00:00|533.43|529.43|531.93|527.93|534.44|530.44|531.84|527.84|790
1615575900000|2021-03-12 19:05:00|531.92|527.92|531.66|527.66|532.3|528.3|531.38|527.38|779
1615576200000|2021-03-12 19:10:00|531.6|527.6|530.97|526.97|531.88|527.88|530.83|526.83|583
1615576500000|2021-03-12 19:15:00|530.98|526.98|530.51|526.51|531.32|527.32|530.23|526.23|689
1615576800000|2021-03-12 19:20:00|530.52|526.52|529.98|525.98|530.75|526.75|529.82|525.82|675
1615577100000|2021-03-12 19:25:00|529.92|525.92|528.53|524.53|530.02|526.02|527.55|523.55|851
1615577400000|2021-03-12 19:30:00|528.57|524.57|531.15|527.15|531.35|527.35|528.31|524.31|864
1615577700000|2021-03-12 19:35:00|531.16|527.16|533.58|529.58|533.69|529.69|531.08|527.08|598
1615578000000|2021-03-12 19:40:00|533.61|529.61|530.86|526.86|533.77|529.77|530.61|526.61|691
1615578300000|2021-03-12 19:45:00|530.87|526.87|530.89|526.89|531.32|527.32|530.19|526.19|759
1615578600000|2021-03-12 19:50:00|530.88|526.88|528.65|524.65|530.88|526.88|528.52|524.52|699
1615578900000|2021-03-12 19:55:00|528.66|524.66|528.01|524.01|529.21|525.21|527.86|523.86|807
1615579200000|2021-03-12 20:00:00|528|524|528.21|524.21|530.17|526.17|527.98|523.98|798
1615579500000|2021-03-12 20:05:00|528.16|524.16|527.08|523.08|528.2|524.2|526.02|522.02|827
1615579800000|2021-03-12 20:10:00|527.07|523.07|527.6|523.6|527.61|523.61|525.22|521.22|913
1615580100000|2021-03-12 20:15:00|527.59|523.59|528.38|524.38|528.52|524.52|526.53|522.53|852
1615580400000|2021-03-12 20:20:00|528.41|524.41|527.6|523.6|528.62|524.62|527.22|523.22|845
1615580700000|2021-03-12 20:25:00|527.62|523.62|525.15|521.15|527.72|523.72|524.83|520.83|824
1615581000000|2021-03-12 20:30:00|525.16|521.16|528.54|524.54|529.22|525.22|524.9|520.9|872
1615581300000|2021-03-12 20:35:00|528.49|524.49|527.98|523.98|528.86|524.86|527.89|523.89|712
1615581600000|2021-03-12 20:40:00|527.97|523.97|526.77|522.77|528.49|524.49|526.71|522.71|762
1615581900000|2021-03-12 20:45:00|526.75|522.75|528.71|524.71|528.76|524.76|526.75|522.75|765
1615582200000|2021-03-12 20:50:00|528.72|524.72|529.5|525.5|529.86|525.86|528.33|524.33|713
1615582500000|2021-03-12 20:55:00|529.59|525.59|529.97|525.97|530.47|526.47|529.48|525.48|657
1615582800000|2021-03-12 21:00:00|529.99|525.99|530.3|526.3|531.11|527.11|529.92|525.92|515
1615583100000|2021-03-12 21:05:00|530.29|526.29|528.25|524.25|531.4|527.4|528.17|524.17|716
1615583400000|2021-03-12 21:10:00|528.31|524.31|531.01|527.01|531.35|527.35|527.23|523.23|795
1615583700000|2021-03-12 21:15:00|531.02|527.02|529.87|525.87|531.93|527.93|529.56|525.56|750
1615584000000|2021-03-12 21:20:00|529.85|525.85|527.56|523.56|529.85|525.85|527.27|523.27|882
1615584300000|2021-03-12 21:25:00|527.52|523.52|530.64|526.64|530.65|526.65|527.51|523.51|723
1615584600000|2021-03-12 21:30:00|530.65|526.65|532.38|528.38|532.47|528.47|529.55|525.55|820
1615584900000|2021-03-12 21:35:00|532.4|528.4|532.85|528.85|533.74|529.74|532.35|528.35|716
1615585200000|2021-03-12 21:40:00|532.86|528.86|532.54|528.54|533.18|529.18|532.36|528.36|707
1615585500000|2021-03-12 21:45:00|532.56|528.56|530.38|526.38|532.82|528.82|529.88|525.88|686
1615585800000|2021-03-12 21:50:00|530.37|526.37|530.74|526.74|531.71|527.71|530.22|526.22|668
1615586100000|2021-03-12 21:55:00|530.7|526.7|531.75|527.75|531.92|527.92|530.66|526.66|465
1615622400000|2021-03-13 08:00:00|550.32|546.32|550.48|546.48|551.86|547.86|550.21|546.21|627
1615622700000|2021-03-13 08:05:00|550.47|546.47|549.47|545.47|550.96|546.96|549.37|545.37|717
1615623000000|2021-03-13 08:10:00|549.48|545.48|548.12|544.12|549.48|545.48|547.53|543.53|621
1615623300000|2021-03-13 08:15:00|548.11|544.11|547.61|543.61|548.65|544.65|547.54|543.54|495
1615623600000|2021-03-13 08:20:00|547.64|543.64|547.73|543.73|548.12|544.12|547.58|543.58|425
1615623900000|2021-03-13 08:25:00|547.74|543.74|546.95|542.95|547.93|543.93|546.78|542.78|370
1615624200000|2021-03-13 08:30:00|546.94|542.94|547.39|543.39|548.37|544.37|546.93|542.93|538
1615624500000|2021-03-13 08:35:00|547.38|543.38|546.53|542.53|547.69|543.69|545.79|541.79|573
1615624800000|2021-03-13 08:40:00|546.52|542.52|547.07|543.07|547.32|543.32|546.16|542.16|425
1615625100000|2021-03-13 08:45:00|547.08|543.08|548.04|544.04|548.25|544.25|547.07|543.07|492
1615625400000|2021-03-13 08:50:00|548.03|544.03|548.39|544.39|548.87|544.87|547.92|543.92|458
1615625700000|2021-03-13 08:55:00|548.38|544.38|548.25|544.25|548.57|544.57|547.9|543.9|464
1615626000000|2021-03-13 09:00:00|548.24|544.24|549.01|545.01|549.14|545.14|547.18|543.18|467
1615626300000|2021-03-13 09:05:00|549.02|545.02|548.26|544.26|549.07|545.07|548.26|544.26|441
1615626600000|2021-03-13 09:10:00|548.27|544.27|547.65|543.65|548.27|544.27|546.95|542.95|394
1615626900000|2021-03-13 09:15:00|547.66|543.66|547.51|543.51|548.54|544.54|547.51|543.51|441
1615627200000|2021-03-13 09:20:00|547.52|543.52|548.39|544.39|548.45|544.45|547.52|543.52|401
1615627500000|2021-03-13 09:25:00|548.4|544.4|547.93|543.93|548.4|544.4|547.46|543.46|452
1615627800000|2021-03-13 09:30:00|547.92|543.92|549.12|545.12|549.32|545.32|547.92|543.92|481
1615628100000|2021-03-13 09:35:00|549.14|545.14|548.71|544.71|549.28|545.28|547.05|543.05|551
1615628400000|2021-03-13 09:40:00|548.72|544.72|548.98|544.98|549.34|545.34|548.17|544.17|440
1615628700000|2021-03-13 09:45:00|548.96|544.96|547.53|543.53|549.26|545.26|547.5|543.5|502
1615629000000|2021-03-13 09:50:00|547.55|543.55|548.35|544.35|548.72|544.72|547.54|543.54|502
1615629300000|2021-03-13 09:55:00|548.34|544.34|550.46|546.46|550.47|546.47|548.34|544.34|614
1615629600000|2021-03-13 10:00:00|550.43|546.43|549.34|545.34|551.07|547.07|549.27|545.27|654
1615629900000|2021-03-13 10:05:00|549.35|545.35|551.45|547.45|551.45|547.45|549.04|545.04|486
1615630200000|2021-03-13 10:10:00|551.44|547.44|553.8|549.8|554.66|550.66|550.81|546.81|974
1615630500000|2021-03-13 10:15:00|553.87|549.87|555.44|551.44|555.66|551.66|552.23|548.23|1022
1615630800000|2021-03-13 10:20:00|555.14|551.14|556.63|552.63|557.31|553.31|554.64|550.64|931
1615631100000|2021-03-13 10:25:00|556.64|552.64|559.18|555.18|559.2|555.2|556.39|552.39|846
1615631400000|2021-03-13 10:30:00|559.19|555.19|559.39|555.39|559.74|555.74|557.58|553.58|813
1615631700000|2021-03-13 10:35:00|559.43|555.43|559.84|555.84|560.49|556.49|558.34|554.34|830
1615632000000|2021-03-13 10:40:00|559.86|555.86|560.21|556.21|561.75|557.75|559.79|555.79|760
1615632300000|2021-03-13 10:45:00|560.24|556.24|561.22|557.22|562.97|558.97|560.24|556.24|753
1615632600000|2021-03-13 10:50:00|561.23|557.23|563.72|559.72|565.57|561.57|561.23|557.23|838
1615632900000|2021-03-13 10:55:00|563.73|559.73|566.58|562.58|567.72|563.72|563.64|559.64|760
1615633200000|2021-03-13 11:00:00|566.56|562.56|568.32|564.32|569.41|565.41|565.68|561.68|940
1615633500000|2021-03-13 11:05:00|568.78|564.78|567.3|563.3|570.18|566.18|567.28|563.28|960
1615633800000|2021-03-13 11:10:00|567.5|563.5|565.75|561.75|567.59|563.59|564.34|560.34|795
1615634100000|2021-03-13 11:15:00|565.67|561.67|565.12|561.12|566.37|562.37|564.19|560.19|733
1615634400000|2021-03-13 11:20:00|565.16|561.16|566.97|562.97|567.02|563.02|565.15|561.15|717
1615634700000|2021-03-13 11:25:00|566.96|562.96|566.06|562.06|568.07|564.07|565.97|561.97|719
1615635000000|2021-03-13 11:30:00|566.01|562.01|569.06|565.06|569.72|565.72|565.73|561.73|913
1615635300000|2021-03-13 11:35:00|569.05|565.05|569.78|565.78|571.96|567.96|568.62|564.62|837
1615635600000|2021-03-13 11:40:00|569.79|565.79|568.4|564.4|569.95|565.95|567.7|563.7|766
1615635900000|2021-03-13 11:45:00|568.38|564.38|568.92|564.92|570.78|566.78|568.18|564.18|786
1615636200000|2021-03-13 11:50:00|568.81|564.81|569.25|565.25|570.5|566.5|568.49|564.49|740
1615636500000|2021-03-13 11:55:00|569.19|565.19|567.16|563.16|569.32|565.32|567.03|563.03|700
1615636800000|2021-03-13 12:00:00|567.07|563.07|566.24|562.24|568.87|564.87|563.91|559.91|930
1615637100000|2021-03-13 12:05:00|566.25|562.25|565.66|561.66|566.79|562.79|565.36|561.36|563
1615637400000|2021-03-13 12:10:00|565.67|561.67|567.31|563.31|567.96|563.96|565.64|561.64|610
1615637700000|2021-03-13 12:15:00|567.38|563.38|567.55|563.55|567.59|563.59|565.96|561.96|591
1615638000000|2021-03-13 12:20:00|567.56|563.56|570.65|566.65|570.87|566.87|567.56|563.56|719
1615638300000|2021-03-13 12:25:00|570.67|566.67|569.16|565.16|571.29|567.29|569.03|565.03|824
1615638600000|2021-03-13 12:30:00|569.15|565.15|570.43|566.43|570.66|566.66|569.03|565.03|745
1615638900000|2021-03-13 12:35:00|570.16|566.16|571.39|567.39|571.41|567.41|569.71|565.71|762
1615639200000|2021-03-13 12:40:00|571.37|567.37|571.27|567.27|572.82|568.82|570.89|566.89|767
1615639500000|2021-03-13 12:45:00|571.26|567.26|567.37|563.37|571.26|567.26|567.29|563.29|842
1615639800000|2021-03-13 12:50:00|567.39|563.39|567.3|563.3|568.39|564.39|567.21|563.21|658
1615640100000|2021-03-13 12:55:00|567.29|563.29|567.09|563.09|567.47|563.47|567.06|563.06|501
1615640400000|2021-03-13 13:00:00|567.11|563.11|568.68|564.68|569.3|565.3|566.98|562.98|564
1615640700000|2021-03-13 13:05:00|568.69|564.69|566.34|562.34|568.73|564.73|566.26|562.26|693
1615641000000|2021-03-13 13:10:00|566.35|562.35|563.37|559.37|566.36|562.36|563.31|559.31|730
1615641300000|2021-03-13 13:15:00|563.36|559.36|561.78|557.78|563.78|559.78|561.43|557.43|678
1615641600000|2021-03-13 13:20:00|561.79|557.79|563.13|559.13|563.5|559.5|561.74|557.74|684
1615641900000|2021-03-13 13:25:00|563.12|559.12|563.41|559.41|563.89|559.89|562.77|558.77|582
1615642200000|2021-03-13 13:30:00|563.42|559.42|563.84|559.84|563.84|559.84|561.32|557.32|622
1615642500000|2021-03-13 13:35:00|563.83|559.83|565.47|561.47|565.8|561.8|563.59|559.59|636
1615642800000|2021-03-13 13:40:00|565.48|561.48|564.18|560.18|565.58|561.58|564.04|560.04|640
1615643100000|2021-03-13 13:45:00|564.19|560.19|569.48|565.48|570.26|566.26|564.13|560.13|649
1615643400000|2021-03-13 13:50:00|569.49|565.49|577.4|573.4|577.41|573.41|569.19|565.19|785
1615643700000|2021-03-13 13:55:00|577.37|573.37|577.8|573.8|580.92|576.92|576.61|572.61|959
1615644000000|2021-03-13 14:00:00|577.77|573.77|579.32|575.32|580.26|576.26|576.05|572.05|956
1615644300000|2021-03-13 14:05:00|579.28|575.28|577.41|573.41|580.98|576.98|577.37|573.37|828
1615644600000|2021-03-13 14:10:00|577.42|573.42|583.44|579.44|583.71|579.71|577.32|573.32|828
1615644900000|2021-03-13 14:15:00|583.43|579.43|587.64|583.64|588.93|584.93|583.32|579.32|819
1615645200000|2021-03-13 14:20:00|587.57|583.57|589.01|585.01|589.62|585.62|586.8|582.8|920
1615645500000|2021-03-13 14:25:00|589|585|587.39|583.39|589.2|585.2|585.44|581.44|850
1615645800000|2021-03-13 14:30:00|587.42|583.42|587.78|583.78|589.72|585.72|585.05|581.05|966
1615646100000|2021-03-13 14:35:00|587.76|583.76|589.55|585.55|590.44|586.44|587.61|583.61|905
1615646400000|2021-03-13 14:40:00|589.54|585.54|589.36|585.36|590.37|586.37|587.81|583.81|887
1615646700000|2021-03-13 14:45:00|589.35|585.35|590.51|586.51|590.63|586.63|586.34|582.34|814
1615647000000|2021-03-13 14:50:00|590.59|586.59|595.9|591.9|596.61|592.61|590.24|586.24|946
1615647300000|2021-03-13 14:55:00|595.88|591.88|589.65|585.65|596.3|592.3|589.5|585.5|888
1615647600000|2021-03-13 15:00:00|589.66|585.66|591.16|587.16|593.28|589.28|589.65|585.65|871
1615647900000|2021-03-13 15:05:00|591.21|587.21|588.87|584.87|591.8|587.8|587.1|583.1|822
1615648200000|2021-03-13 15:10:00|588.88|584.88|587.59|583.59|588.88|584.88|587.29|583.29|821
1615648500000|2021-03-13 15:15:00|587.58|583.58|586.55|582.55|589.05|585.05|586.51|582.51|708
1615648800000|2021-03-13 15:20:00|586.52|582.52|587.83|583.83|587.83|583.83|585.26|581.26|610
1615649100000|2021-03-13 15:25:00|587.84|583.84|584.15|580.15|587.85|583.85|583.57|579.57|784
1615649400000|2021-03-13 15:30:00|584.17|580.17|582.89|578.89|584.17|580.17|582.11|578.11|760
1615649700000|2021-03-13 15:35:00|582.91|578.91|582.32|578.32|584.1|580.1|581.31|577.31|812
1615650000000|2021-03-13 15:40:00|582.31|578.31|581.85|577.85|582.4|578.4|580.16|576.16|764
1615650300000|2021-03-13 15:45:00|581.86|577.86|587.74|583.74|588.52|584.52|581.85|577.85|874
1615650600000|2021-03-13 15:50:00|587.79|583.79|589.11|585.11|589.71|585.71|587.46|583.46|830
1615650900000|2021-03-13 15:55:00|589.15|585.15|594.86|590.86|594.96|590.96|589.06|585.06|852
1615651200000|2021-03-13 16:00:00|594.82|590.82|593.35|589.35|598.05|594.05|593.03|589.03|1056
1615651500000|2021-03-13 16:05:00|593.67|589.67|593.44|589.44|595.57|591.57|590.52|586.52|991
1615651800000|2021-03-13 16:10:00|593.37|589.37|596.37|592.37|596.84|592.84|592|588|868
1615652100000|2021-03-13 16:15:00|596.36|592.36|596.99|592.99|599.49|595.49|595.21|591.21|995
1615652400000|2021-03-13 16:20:00|596.98|592.98|592.58|588.58|597.31|593.31|592.21|588.21|839
1615652700000|2021-03-13 16:25:00|592.59|588.59|590.69|586.69|592.72|588.72|590.12|586.12|746
1615653000000|2021-03-13 16:30:00|590.68|586.68|592.07|588.07|592.29|588.29|588.08|584.08|839
1615653300000|2021-03-13 16:35:00|592.09|588.09|591.73|587.73|592.62|588.62|590.26|586.26|717
1615653600000|2021-03-13 16:40:00|591.72|587.72|593.25|589.25|594.72|590.72|591.63|587.63|734
1615653900000|2021-03-13 16:45:00|593.24|589.24|596.73|592.73|597.74|593.74|593.21|589.21|863
1615654200000|2021-03-13 16:50:00|596.91|592.91|594.43|590.43|597.48|593.48|593.8|589.8|895
1615654500000|2021-03-13 16:55:00|594.44|590.44|593.73|589.73|595.46|591.46|593.61|589.61|779
1615654800000|2021-03-13 17:00:00|593.74|589.74|594.56|590.56|595.51|591.51|593.61|589.61|719
1615655100000|2021-03-13 17:05:00|594.55|590.55|595.3|591.3|595.36|591.36|593.73|589.73|664
1615655400000|2021-03-13 17:10:00|595.36|591.36|594.18|590.18|596.61|592.61|594.14|590.14|692
1615655700000|2021-03-13 17:15:00|594.19|590.19|593.34|589.34|594.61|590.61|592.43|588.43|763
1615656000000|2021-03-13 17:20:00|593.46|589.46|596|592|596.04|592.04|593.46|589.46|603
1615656300000|2021-03-13 17:25:00|596.03|592.03|596.97|592.97|597.06|593.06|594.78|590.78|791
1615656600000|2021-03-13 17:30:00|596.98|592.98|594.25|590.25|597.09|593.09|594.21|590.21|714
1615656900000|2021-03-13 17:35:00|594.26|590.26|594.58|590.58|595.34|591.34|594.09|590.09|596
1615657200000|2021-03-13 17:40:00|594.57|590.57|595.79|591.79|596.31|592.31|593.58|589.58|609
1615657500000|2021-03-13 17:45:00|595.69|591.69|593.89|589.89|595.96|591.96|592.82|588.82|743
1615657800000|2021-03-13 17:50:00|593.9|589.9|595.98|591.98|596.17|592.17|593.9|589.9|679
1615658100000|2021-03-13 17:55:00|596|592|598.5|594.5|598.57|594.57|595.7|591.7|716
1615658400000|2021-03-13 18:00:00|598.51|594.51|597.06|593.06|599.41|595.41|596.06|592.06|827
1615658700000|2021-03-13 18:05:00|597.1|593.1|597.89|593.89|598.86|594.86|595.97|591.97|797
1615659000000|2021-03-13 18:10:00|597.9|593.9|597.27|593.27|598.63|594.63|596.38|592.38|752
1615659300000|2021-03-13 18:15:00|597.31|593.31|597.79|593.79|600.34|596.34|597.31|593.31|751
1615659600000|2021-03-13 18:20:00|597.78|593.78|597.62|593.62|599.65|595.65|597.19|593.19|675
1615659900000|2021-03-13 18:25:00|597.61|593.61|597.87|593.87|598.94|594.94|597.56|593.56|658
1615660200000|2021-03-13 18:30:00|597.84|593.84|597.13|593.13|598.06|594.06|595.76|591.76|584
1615660500000|2021-03-13 18:35:00|597.12|593.12|597.71|593.71|598.34|594.34|596.83|592.83|723
1615660800000|2021-03-13 18:40:00|597.7|593.7|597.59|593.59|598.86|594.86|597.4|593.4|581
1615661100000|2021-03-13 18:45:00|597.6|593.6|601.44|597.44|601.45|597.45|597.16|593.16|527
1615661400000|2021-03-13 18:50:00|601.36|597.36|597.23|593.23|601.36|597.36|597.17|593.17|775
1615661700000|2021-03-13 18:55:00|597.2|593.2|599.67|595.67|599.86|595.86|597.01|593.01|745
1615662000000|2021-03-13 19:00:00|599.72|595.72|599.43|595.43|599.82|595.82|598.07|594.07|646
1615662300000|2021-03-13 19:05:00|599.35|595.35|600.39|596.39|600.39|596.39|598.08|594.08|691
1615662600000|2021-03-13 19:10:00|600.5|596.5|597.25|593.25|601.01|597.01|596.95|592.95|778
1615662900000|2021-03-13 19:15:00|597.24|593.24|602.41|598.41|602.63|598.63|597.14|593.14|825
1615663200000|2021-03-13 19:20:00|602.42|598.42|604.29|600.29|606.56|602.56|602.12|598.12|905
1615663500000|2021-03-13 19:25:00|604.1|600.1|608.97|604.97|609.63|605.63|604.1|600.1|966
1615663800000|2021-03-13 19:30:00|608.94|604.94|608.28|604.28|608.94|604.94|606.79|602.79|820
1615664100000|2021-03-13 19:35:00|608.26|604.26|607.5|603.5|610.68|606.68|606.76|602.76|899
1615664400000|2021-03-13 19:40:00|607.49|603.49|604.17|600.17|607.51|603.51|603.5|599.5|898
1615664700000|2021-03-13 19:45:00|604.07|600.07|603.22|599.22|604.57|600.57|602.08|598.08|839
1615665000000|2021-03-13 19:50:00|603.23|599.23|601.72|597.72|603.58|599.58|601.05|597.05|796
1615665300000|2021-03-13 19:55:00|601.62|597.62|602.1|598.1|602.43|598.43|601.27|597.27|714
1615665600000|2021-03-13 20:00:00|602.11|598.11|605.38|601.38|606.54|602.54|602.09|598.09|843
1615665900000|2021-03-13 20:05:00|605.37|601.37|606.66|602.66|606.93|602.93|604.19|600.19|809
1615666200000|2021-03-13 20:10:00|606.67|602.67|607.96|603.96|609.42|605.42|606.64|602.64|854
1615666500000|2021-03-13 20:15:00|607.97|603.97|606.4|602.4|609.15|605.15|606.05|602.05|894
1615666800000|2021-03-13 20:20:00|606.45|602.45|606.44|602.44|608.24|604.24|605.83|601.83|858
1615667100000|2021-03-13 20:25:00|606.18|602.18|604.13|600.13|606.37|602.37|604.11|600.11|714
1615667400000|2021-03-13 20:30:00|604.12|600.12|606.94|602.94|607|603|603.57|599.57|867
1615667700000|2021-03-13 20:35:00|606.93|602.93|606.57|602.57|607.52|603.52|606.52|602.52|755
1615668000000|2021-03-13 20:40:00|606.55|602.55|605.89|601.89|606.86|602.86|605.47|601.47|723
1615668300000|2021-03-13 20:45:00|605.91|601.91|607.37|603.37|608.01|604.01|605.87|601.87|798
1615668600000|2021-03-13 20:50:00|607.41|603.41|606.78|602.78|608.79|604.79|606.42|602.42|798
1615668900000|2021-03-13 20:55:00|606.77|602.77|605.45|601.45|607|603|603.92|599.92|724
1615669200000|2021-03-13 21:00:00|605.41|601.41|605.5|601.5|607.24|603.24|605.29|601.29|812
1615669500000|2021-03-13 21:05:00|605.51|601.51|604|600|605.59|601.59|603.04|599.04|774
1615669800000|2021-03-13 21:10:00|604.1|600.1|604.01|600.01|605.5|601.5|601.54|597.54|736
1615670100000|2021-03-13 21:15:00|604|600|599.23|595.23|604.16|600.16|598.44|594.44|977
1615670400000|2021-03-13 21:20:00|599.24|595.24|600.67|596.67|601.13|597.13|599.2|595.2|813
1615670700000|2021-03-13 21:25:00|600.77|596.77|599.34|595.34|600.77|596.77|599.03|595.03|850
1615671000000|2021-03-13 21:30:00|599.37|595.37|598.17|594.17|600.61|596.61|597.93|593.93|847
1615671300000|2021-03-13 21:35:00|598.06|594.06|595.37|591.37|598.88|594.88|594.25|590.25|878
1615671600000|2021-03-13 21:40:00|595.42|591.42|595.43|591.43|597.6|593.6|595.12|591.12|804
1615671900000|2021-03-13 21:45:00|595.4|591.4|595.99|591.99|597.05|593.05|595.39|591.39|527
1615672200000|2021-03-13 21:50:00|596.06|592.06|595.13|591.13|596.66|592.66|595.08|591.08|693
1615672500000|2021-03-13 21:55:00|595.12|591.12|595.21|591.21|595.48|591.48|593.81|589.81|674
1615672800000|2021-03-13 22:00:00|595.2|591.2|595.29|591.29|596.98|592.98|594.53|590.53|698
1615673100000|2021-03-13 22:05:00|595.3|591.3|592.8|588.8|595.73|591.73|592.69|588.69|475
1615673400000|2021-03-13 22:10:00|592.74|588.74|593.09|589.09|594.62|590.62|591.9|587.9|631
1615673700000|2021-03-13 22:15:00|593.1|589.1|594.93|590.93|594.93|590.93|592.86|588.86|520
1615674000000|2021-03-13 22:20:00|594.94|590.94|595.13|591.13|595.2|591.2|593.26|589.26|472
1615674300000|2021-03-13 22:25:00|595.12|591.12|593.78|589.78|595.12|591.12|593.42|589.42|464
1615674600000|2021-03-13 22:30:00|593.77|589.77|596.7|592.7|596.77|592.77|592.16|588.16|631
1615674900000|2021-03-13 22:35:00|596.66|592.66|597.61|593.61|599.18|595.18|596.66|592.66|709
1615675200000|2021-03-13 22:40:00|597.62|593.62|596.97|592.97|597.88|593.88|596.19|592.19|589
1615675500000|2021-03-13 22:45:00|596.94|592.94|598.83|594.83|598.86|594.86|596.87|592.87|536
1615675800000|2021-03-13 22:50:00|598.71|594.71|599.88|595.88|599.93|595.93|598.61|594.61|542
1615676100000|2021-03-13 22:55:00|599.87|595.87|599.13|595.13|601.45|597.45|598.79|594.79|637
1615676400000|2021-03-13 23:00:00|599.1|595.1|601.45|597.45|603.37|599.37|599.1|595.1|765
1615676700000|2021-03-13 23:05:00|601.44|597.44|601.01|597.01|602.06|598.06|600.03|596.03|710
1615677000000|2021-03-13 23:10:00|601.02|597.02|601.46|597.46|602.19|598.19|601|597|643
1615677300000|2021-03-13 23:15:00|601.42|597.42|598.77|594.77|602.12|598.12|598.38|594.38|809
1615677600000|2021-03-13 23:20:00|598.78|594.78|599.83|595.83|600.11|596.11|598.33|594.33|732
1615677900000|2021-03-13 23:25:00|599.86|595.86|601.61|597.61|601.61|597.61|599.78|595.78|747
1615678200000|2021-03-13 23:30:00|601.6|597.6|600.32|596.32|601.61|597.61|600.15|596.15|673
1615678500000|2021-03-13 23:35:00|600.31|596.31|599.5|595.5|600.31|596.31|598.71|594.71|677
1615678800000|2021-03-13 23:40:00|599.52|595.52|600.17|596.17|601.17|597.17|599.21|595.21|654
1615679100000|2021-03-13 23:45:00|600.18|596.18|599.24|595.24|600.22|596.22|597.85|593.85|735
1615679400000|2021-03-13 23:50:00|599.23|595.23|598.57|594.57|600.45|596.45|598.39|594.39|779
1615679700000|2021-03-13 23:55:00|598.56|594.56|595.52|591.52|599.08|595.08|595.25|591.25|732
1615680000000|2021-03-14 00:00:00|595.6|591.6|598.51|594.51|600.11|596.11|595.49|591.49|940
1615680300000|2021-03-14 00:05:00|598.52|594.52|598.08|594.08|599.33|595.33|596.72|592.72|775
1615680600000|2021-03-14 00:10:00|598.09|594.09|598.9|594.9|600.2|596.2|597.82|593.82|831
1615680900000|2021-03-14 00:15:00|598.91|594.91|601.14|597.14|601.68|597.68|598.78|594.78|680
1615681200000|2021-03-14 00:20:00|601.13|597.13|601.97|597.97|602.76|598.76|601.03|597.03|646
1615681500000|2021-03-14 00:25:00|601.95|597.95|603.08|599.08|603.12|599.12|601.95|597.95|643
1615681800000|2021-03-14 00:30:00|603.09|599.09|602.9|598.9|603.13|599.13|601.91|597.91|594
1615682100000|2021-03-14 00:35:00|602.91|598.91|602.53|598.53|602.93|598.93|601.98|597.98|653
1615682400000|2021-03-14 00:40:00|602.49|598.49|601.87|597.87|603.36|599.36|601.82|597.82|717
1615682700000|2021-03-14 00:45:00|601.88|597.88|600.08|596.08|602.67|598.67|599.85|595.85|746
1615683000000|2021-03-14 00:50:00|600.07|596.07|599.5|595.5|600.9|596.9|599.21|595.21|717
1615683300000|2021-03-14 00:55:00|599.51|595.51|598.94|594.94|599.85|595.85|598.65|594.65|821
1615683600000|2021-03-14 01:00:00|598.97|594.97|594.71|590.71|598.97|594.97|594.29|590.29|883
1615683900000|2021-03-14 01:05:00|594.65|590.65|590.01|586.01|594.72|590.72|589.57|585.57|983
1615684200000|2021-03-14 01:10:00|589.92|585.92|590.25|586.25|592.16|588.16|589.62|585.62|905
1615684500000|2021-03-14 01:15:00|590.24|586.24|590.23|586.23|591.65|587.65|590.19|586.19|817
1615684800000|2021-03-14 01:20:00|590.24|586.24|588.64|584.64|590.24|586.24|586.79|582.79|798
1615685100000|2021-03-14 01:25:00|588.65|584.65|589.66|585.66|590.64|586.64|588.63|584.63|723
1615685400000|2021-03-14 01:30:00|589.67|585.67|591.57|587.57|591.57|587.57|589.2|585.2|669
1615685700000|2021-03-14 01:35:00|591.54|587.54|593.19|589.19|593.65|589.65|591.1|587.1|663
1615686000000|2021-03-14 01:40:00|593.2|589.2|593.16|589.16|595.01|591.01|593.05|589.05|697
1615686300000|2021-03-14 01:45:00|593.17|589.17|594.35|590.35|594.83|590.83|593.17|589.17|624
1615686600000|2021-03-14 01:50:00|594.25|590.25|595.89|591.89|596.3|592.3|594.15|590.15|627
1615686900000|2021-03-14 01:55:00|595.88|591.88|594.35|590.35|596.12|592.12|594.05|590.05|688
1615687200000|2021-03-14 02:00:00|594.36|590.36|594.78|590.78|596.03|592.03|593.63|589.63|755
1615687500000|2021-03-14 02:05:00|594.77|590.77|594.63|590.63|595.45|591.45|593.82|589.82|752
1615687800000|2021-03-14 02:10:00|594.54|590.54|594.75|590.75|594.83|590.83|593.68|589.68|695
1615688100000|2021-03-14 02:15:00|594.71|590.71|598.54|594.54|598.59|594.59|594.42|590.42|621
1615688400000|2021-03-14 02:20:00|598.55|594.55|596.31|592.31|598.55|594.55|596.24|592.24|785
1615688700000|2021-03-14 02:25:00|596.26|592.26|595.45|591.45|596.55|592.55|595.04|591.04|753
1615689000000|2021-03-14 02:30:00|595.44|591.44|595.77|591.77|596.86|592.86|595.28|591.28|646
1615689300000|2021-03-14 02:35:00|595.78|591.78|594.71|590.71|595.81|591.81|593.99|589.99|722
1615689600000|2021-03-14 02:40:00|594.7|590.7|596.21|592.21|596.21|592.21|594.29|590.29|686
1615689900000|2021-03-14 02:45:00|596.22|592.22|596.74|592.74|596.81|592.81|595.91|591.91|647
1615690200000|2021-03-14 02:50:00|596.73|592.73|596.7|592.7|596.98|592.98|595.71|591.71|699
1615690500000|2021-03-14 02:55:00|596.69|592.69|598.13|594.13|598.49|594.49|596.69|592.69|693
1615690800000|2021-03-14 03:00:00|598.12|594.12|598.13|594.13|598.24|594.24|595.71|591.71|819
1615691100000|2021-03-14 03:05:00|597.9|593.9|599.94|595.94|600.28|596.28|597.85|593.85|576
1615691400000|2021-03-14 03:10:00|599.93|595.93|599.84|595.84|600.58|596.58|599.82|595.82|556
1615691700000|2021-03-14 03:15:00|599.85|595.85|598.92|594.92|600.27|596.27|598.72|594.72|701
1615692000000|2021-03-14 03:20:00|598.93|594.93|600.63|596.63|600.63|596.63|598.19|594.19|639
1615692300000|2021-03-14 03:25:00|600.62|596.62|602.15|598.15|602.57|598.57|600.46|596.46|671
1615692600000|2021-03-14 03:30:00|602.17|598.17|600.94|596.94|602.19|598.19|600.75|596.75|606
1615692900000|2021-03-14 03:35:00|600.98|596.98|601.32|597.32|601.44|597.44|600.33|596.33|656
1615693200000|2021-03-14 03:40:00|601.33|597.33|601.22|597.22|601.79|597.79|601.11|597.11|622
1615693500000|2021-03-14 03:45:00|601.21|597.21|601.13|597.13|602|598|600.42|596.42|623
1615693800000|2021-03-14 03:50:00|601.12|597.12|600.54|596.54|601.17|597.17|600.4|596.4|599
1615694100000|2021-03-14 03:55:00|600.5|596.5|600.35|596.35|600.64|596.64|599.67|595.67|520
1615694400000|2021-03-14 04:00:00|600.34|596.34|598.73|594.73|600.87|596.87|598.68|594.68|699
1615694700000|2021-03-14 04:05:00|598.76|594.76|594.5|590.5|598.87|594.87|594.46|590.46|814
1615695000000|2021-03-14 04:10:00|594.48|590.48|595.12|591.12|595.57|591.57|594.08|590.08|631
1615695300000|2021-03-14 04:15:00|595.13|591.13|596.76|592.76|596.76|592.76|595.1|591.1|690
1615695600000|2021-03-14 04:20:00|596.68|592.68|597.6|593.6|597.7|593.7|596.25|592.25|497
1615695900000|2021-03-14 04:25:00|597.59|593.59|598.27|594.27|598.28|594.28|596.74|592.74|534
1615696200000|2021-03-14 04:30:00|598.28|594.28|597.82|593.82|598.39|594.39|597.53|593.53|557
1615696500000|2021-03-14 04:35:00|597.83|593.83|597.78|593.78|598.55|594.55|597.23|593.23|476
1615696800000|2021-03-14 04:40:00|597.8|593.8|597.58|593.58|598|594|597.11|593.11|460
1615697100000|2021-03-14 04:45:00|597.57|593.57|598.16|594.16|598.42|594.42|597.51|593.51|426
1615697400000|2021-03-14 04:50:00|598.22|594.22|597.01|593.01|598.37|594.37|597|593|390
1615697700000|2021-03-14 04:55:00|597|593|596.35|592.35|597.09|593.09|595.99|591.99|467
1615698000000|2021-03-14 05:00:00|596.37|592.37|594.87|590.87|596.47|592.47|594.75|590.75|454
1615698300000|2021-03-14 05:05:00|594.86|590.86|591.51|587.51|594.88|590.88|590.85|586.85|659
1615698600000|2021-03-14 05:10:00|591.5|587.5|593.26|589.26|593.82|589.82|591.23|587.23|743
1615698900000|2021-03-14 05:15:00|593.27|589.27|589.15|585.15|593.28|589.28|589.12|585.12|761
1615699200000|2021-03-14 05:20:00|589.2|585.2|587.3|583.3|589.58|585.58|587.19|583.19|713
1615699500000|2021-03-14 05:25:00|587.29|583.29|588.11|584.11|588.71|584.71|586.81|582.81|720
1615699800000|2021-03-14 05:30:00|588.13|584.13|589.51|585.51|589.84|585.84|588.11|584.11|721
1615700100000|2021-03-14 05:35:00|589.5|585.5|588.68|584.68|589.52|585.52|588.3|584.3|692
1615700400000|2021-03-14 05:40:00|588.67|584.67|588.42|584.42|588.84|584.84|588.09|584.09|721
1615700700000|2021-03-14 05:45:00|588.44|584.44|586.8|582.8|588.95|584.95|586.7|582.7|606
1615701000000|2021-03-14 05:50:00|586.77|582.77|587.53|583.53|587.57|583.57|585.45|581.45|701
1615701300000|2021-03-14 05:55:00|587.55|583.55|589.17|585.17|590.31|586.31|587.53|583.53|701
1615701600000|2021-03-14 06:00:00|589.13|585.13|585.49|581.49|589.18|585.18|585.41|581.41|826
1615701900000|2021-03-14 06:05:00|585.48|581.48|587.97|583.97|588.22|584.22|584.66|580.66|831
1615702200000|2021-03-14 06:10:00|587.99|583.99|585.57|581.57|588.74|584.74|585.45|581.45|688
1615702500000|2021-03-14 06:15:00|585.59|581.59|584.66|580.66|587|583|584.61|580.61|755
1615702800000|2021-03-14 06:20:00|584.58|580.58|584.29|580.29|585.76|581.76|583.61|579.61|759
1615703100000|2021-03-14 06:25:00|584.28|580.28|582.7|578.7|584.28|580.28|582.64|578.64|722
1615703400000|2021-03-14 06:30:00|582.71|578.71|585.1|581.1|585.1|581.1|581.02|577.02|752
1615703700000|2021-03-14 06:35:00|585.12|581.12|585.68|581.68|585.86|581.86|583.65|579.65|680
1615704000000|2021-03-14 06:40:00|585.67|581.67|586.05|582.05|587.09|583.09|585.22|581.22|671
1615704300000|2021-03-14 06:45:00|586.06|582.06|586.16|582.16|586.44|582.44|584.75|580.75|734
1615704600000|2021-03-14 06:50:00|586.19|582.19|587.58|583.58|587.8|583.8|586.08|582.08|618
1615704900000|2021-03-14 06:55:00|587.56|583.56|588.26|584.26|588.42|584.42|587.25|583.25|614
1615705200000|2021-03-14 07:00:00|588.25|584.25|586.05|582.05|588.26|584.26|585.52|581.52|652
1615705500000|2021-03-14 07:05:00|586.01|582.01|586.3|582.3|586.78|582.78|585.63|581.63|707
1615705800000|2021-03-14 07:10:00|586.31|582.31|586.31|582.31|587.54|583.54|586.27|582.27|534
1615706100000|2021-03-14 07:15:00|586.29|582.29|584.18|580.18|586.46|582.46|583.49|579.49|637
1615706400000|2021-03-14 07:20:00|584.19|580.19|587.25|583.25|587.59|583.59|583.6|579.6|665
1615706700000|2021-03-14 07:25:00|587.2|583.2|587.99|583.99|587.99|583.99|586.84|582.84|607
1615707000000|2021-03-14 07:30:00|588.01|584.01|588.29|584.29|588.5|584.5|587.71|583.71|481
1615707300000|2021-03-14 07:35:00|588.31|584.31|586.56|582.56|588.31|584.31|586.54|582.54|554
1615707600000|2021-03-14 07:40:00|586.59|582.59|586.86|582.86|586.95|582.95|585.49|581.49|533
1615707900000|2021-03-14 07:45:00|586.87|582.87|585.01|581.01|586.87|582.87|584.23|580.23|641
1615708200000|2021-03-14 07:50:00|584.99|580.99|583.28|579.28|585.11|581.11|583.09|579.09|704
1615708500000|2021-03-14 07:55:00|583.3|579.3|581.66|577.66|584.02|580.02|581.66|577.66|789
1615708800000|2021-03-14 08:00:00|581.67|577.67|583.53|579.53|583.76|579.76|579.76|575.76|868
1615709100000|2021-03-14 08:05:00|583.52|579.52|584.99|580.99|585|581|582.71|578.71|798
1615709400000|2021-03-14 08:10:00|585.11|581.11|586.85|582.85|587.2|583.2|585.02|581.02|671
1615709700000|2021-03-14 08:15:00|586.84|582.84|585.6|581.6|587.74|583.74|585.36|581.36|670
1615710000000|2021-03-14 08:20:00|585.59|581.59|585.97|581.97|585.98|581.98|584|580|637
1615710300000|2021-03-14 08:25:00|585.96|581.96|586.18|582.18|587.61|583.61|585.55|581.55|680
1615710600000|2021-03-14 08:30:00|586.16|582.16|583.96|579.96|586.16|582.16|583.93|579.93|650
1615710900000|2021-03-14 08:35:00|583.95|579.95|584.93|580.93|585.08|581.08|583.35|579.35|682
1615711200000|2021-03-14 08:40:00|584.94|580.94|586.66|582.66|586.66|582.66|584.85|580.85|658
1615711500000|2021-03-14 08:45:00|586.69|582.69|586.87|582.87|587.89|583.89|586.39|582.39|712
1615711800000|2021-03-14 08:50:00|586.88|582.88|586.15|582.15|587.07|583.07|585.83|581.83|545
1615712100000|2021-03-14 08:55:00|586.14|582.14|587.69|583.69|587.96|583.96|586.12|582.12|488
1615712400000|2021-03-14 09:00:00|587.68|583.68|587.58|583.58|587.98|583.98|586.52|582.52|477
1615712700000|2021-03-14 09:05:00|587.6|583.6|589.47|585.47|589.61|585.61|587.6|583.6|682
1615713000000|2021-03-14 09:10:00|589.45|585.45|589.66|585.66|589.77|585.77|588.69|584.69|509
1615713300000|2021-03-14 09:15:00|589.67|585.67|588.56|584.56|589.71|585.71|588.48|584.48|587
1615713600000|2021-03-14 09:20:00|588.57|584.57|588.9|584.9|589.26|585.26|588.53|584.53|402
1615713900000|2021-03-14 09:25:00|588.91|584.91|590.94|586.94|590.94|586.94|588.9|584.9|339
1615714200000|2021-03-14 09:30:00|590.93|586.93|591.39|587.39|591.88|587.88|590.4|586.4|693
1615714500000|2021-03-14 09:35:00|591.4|587.4|590.64|586.64|591.62|587.62|590.48|586.48|507
1615714800000|2021-03-14 09:40:00|590.63|586.63|591.11|587.11|591.2|587.2|590.63|586.63|445
1615715100000|2021-03-14 09:45:00|591.13|587.13|591.61|587.61|591.87|587.87|590.76|586.76|539
1615715400000|2021-03-14 09:50:00|591.64|587.64|591.93|587.93|592.15|588.15|591.3|587.3|523
1615715700000|2021-03-14 09:55:00|591.92|587.92|590.85|586.85|592.03|588.03|590.46|586.46|454
1615716000000|2021-03-14 10:00:00|590.84|586.84|588.75|584.75|591.31|587.31|588.6|584.6|564
1615716300000|2021-03-14 10:05:00|588.72|584.72|586.23|582.23|589.07|585.07|586.18|582.18|614
1615716600000|2021-03-14 10:10:00|586.24|582.24|586.32|582.32|588.03|584.03|586.16|582.16|565
1615716900000|2021-03-14 10:15:00|586.34|582.34|586.79|582.79|587.55|583.55|585.18|581.18|581
1615717200000|2021-03-14 10:20:00|586.77|582.77|586.11|582.11|587.69|583.69|586.09|582.09|356
1615717500000|2021-03-14 10:25:00|586.12|582.12|583.51|579.51|586.27|582.27|583.5|579.5|555
1615717800000|2021-03-14 10:30:00|583.53|579.53|581.86|577.86|584.03|580.03|581.86|577.86|682
1615718100000|2021-03-14 10:35:00|581.85|577.85|579.3|575.3|581.86|577.86|579.23|575.23|745
1615718400000|2021-03-14 10:40:00|579.42|575.42|577.49|573.49|579.66|575.66|575.7|571.7|859
1615718700000|2021-03-14 10:45:00|577.5|573.5|578.12|574.12|578.95|574.95|576.49|572.49|792
1615719000000|2021-03-14 10:50:00|578.15|574.15|574.37|570.37|578.22|574.22|573.01|569.01|824
1615719300000|2021-03-14 10:55:00|574.36|570.36|574.23|570.23|576.44|572.44|572.76|568.76|799
1615719600000|2021-03-14 11:00:00|574.22|570.22|574.37|570.37|576.4|572.4|572.68|568.68|879
1615719900000|2021-03-14 11:05:00|574.39|570.39|569.24|565.24|574.55|570.55|567.53|563.53|885
1615720200000|2021-03-14 11:10:00|569.27|565.27|570.04|566.04|571.46|567.46|567|563|975
1615720500000|2021-03-14 11:15:00|570.33|566.33|569.56|565.56|571.94|567.94|569.08|565.08|979
1615720800000|2021-03-14 11:20:00|569.57|565.57|566.55|562.55|570.83|566.83|565.81|561.81|927
1615721100000|2021-03-14 11:25:00|566.52|562.52|566.29|562.29|567.99|563.99|564.27|560.27|936
1615721400000|2021-03-14 11:30:00|566.3|562.3|569.72|565.72|570.8|566.8|566.27|562.27|687
1615721700000|2021-03-14 11:35:00|569.73|565.73|572.19|568.19|572.42|568.42|569.46|565.46|824
1615722000000|2021-03-14 11:40:00|572.18|568.18|571|567|572.2|568.2|570.67|566.67|787
1615722300000|2021-03-14 11:45:00|571.04|567.04|574.81|570.81|575.52|571.52|569.34|565.34|826
1615722600000|2021-03-14 11:50:00|574.83|570.83|576.14|572.14|576.42|572.42|574.26|570.26|903
1615722900000|2021-03-14 11:55:00|576.1|572.1|577.63|573.63|577.81|573.81|575.46|571.46|666
1615723200000|2021-03-14 12:00:00|577.64|573.64|577.17|573.17|577.64|573.64|575.13|571.13|763
1615723500000|2021-03-14 12:05:00|577.2|573.2|578.82|574.82|579.18|575.18|576.57|572.57|802
1615723800000|2021-03-14 12:10:00|578.76|574.76|578.89|574.89|579.62|575.62|578.12|574.12|718
1615724100000|2021-03-14 12:15:00|578.93|574.93|579.59|575.59|579.61|575.61|576.93|572.93|736
1615724400000|2021-03-14 12:20:00|579.76|575.76|582.27|578.27|582.34|578.34|579.67|575.67|677
1615724700000|2021-03-14 12:25:00|582.28|578.28|582.55|578.55|583.62|579.62|582.27|578.27|716
1615725000000|2021-03-14 12:30:00|582.56|578.56|583.15|579.15|583.43|579.43|582.5|578.5|626
1615725300000|2021-03-14 12:35:00|583.16|579.16|581.6|577.6|583.27|579.27|581.37|577.37|627
1615725600000|2021-03-14 12:40:00|581.59|577.59|580.4|576.4|581.86|577.86|580.23|576.23|525
1615725900000|2021-03-14 12:45:00|580.39|576.39|579.59|575.59|580.39|576.39|577.72|573.72|760
1615726200000|2021-03-14 12:50:00|579.6|575.6|579.41|575.41|580.48|576.48|578.27|574.27|688
1615726500000|2021-03-14 12:55:00|579.4|575.4|579.74|575.74|580.07|576.07|579.04|575.04|596
1615726800000|2021-03-14 13:00:00|579.78|575.78|578.57|574.57|579.88|575.88|577.16|573.16|656
1615727100000|2021-03-14 13:05:00|578.58|574.58|579.11|575.11|579.41|575.41|578.18|574.18|666
1615727400000|2021-03-14 13:10:00|579.14|575.14|575.93|571.93|579.15|575.15|575.86|571.86|592
1615727700000|2021-03-14 13:15:00|575.97|571.97|577.77|573.77|578.76|574.76|575.4|571.4|695
1615728000000|2021-03-14 13:20:00|577.76|573.76|573.06|569.06|577.94|573.94|573.03|569.03|759
1615728300000|2021-03-14 13:25:00|573.33|569.33|575.16|571.16|575.2|571.2|572.53|568.53|666
1615728600000|2021-03-14 13:30:00|575.15|571.15|570.91|566.91|575.2|571.2|570.48|566.48|810
1615728900000|2021-03-14 13:35:00|570.74|566.74|570.37|566.37|570.8|566.8|569.02|565.02|866
1615729200000|2021-03-14 13:40:00|570.41|566.41|571.67|567.67|572.93|568.93|570.41|566.41|874
1615729500000|2021-03-14 13:45:00|571.68|567.68|574.74|570.74|574.83|570.83|570.77|566.77|845
1615729800000|2021-03-14 13:50:00|574.75|570.75|572.79|568.79|574.84|570.84|572.6|568.6|804
1615730100000|2021-03-14 13:55:00|572.69|568.69|573.68|569.68|574|570|570.99|566.99|771
1615730400000|2021-03-14 14:00:00|573.69|569.69|576.08|572.08|576.89|572.89|573.03|569.03|840
1615730700000|2021-03-14 14:05:00|576.13|572.13|578.08|574.08|578.08|574.08|575.78|571.78|769
1615731000000|2021-03-14 14:10:00|578.06|574.06|578.34|574.34|579.66|575.66|577.24|573.24|780
1615731300000|2021-03-14 14:15:00|578.33|574.33|577.63|573.63|579.09|575.09|577.38|573.38|713
1615731600000|2021-03-14 14:20:00|577.6|573.6|576.71|572.71|578.19|574.19|576.49|572.49|792
1615731900000|2021-03-14 14:25:00|576.72|572.72|576.99|572.99|577.78|573.78|576.67|572.67|670
1615732200000|2021-03-14 14:30:00|576.98|572.98|579.47|575.47|579.9|575.9|576.97|572.97|714
1615732500000|2021-03-14 14:35:00|579.41|575.41|579.07|575.07|580.64|576.64|578.82|574.82|649
1615732800000|2021-03-14 14:40:00|579.04|575.04|581.08|577.08|581.14|577.14|579.02|575.02|736
1615733100000|2021-03-14 14:45:00|581.07|577.07|578.41|574.41|581.11|577.11|577.8|573.8|837
1615733400000|2021-03-14 14:50:00|578.35|574.35|579.22|575.22|579.35|575.35|577.74|573.74|568
1615733700000|2021-03-14 14:55:00|579.23|575.23|577.18|573.18|579.23|575.23|576.84|572.84|739
1615734000000|2021-03-14 15:00:00|577.22|573.22|575.12|571.12|577.85|573.85|575.11|571.11|685
1615734300000|2021-03-14 15:05:00|575.13|571.13|574.7|570.7|575.89|571.89|574.25|570.25|544
1615734600000|2021-03-14 15:10:00|574.69|570.69|571.93|567.93|575.74|571.74|571.25|567.25|705
1615734900000|2021-03-14 15:15:00|571.96|567.96|569|565|572.09|568.09|568.78|564.78|674
1615735200000|2021-03-14 15:20:00|568.96|564.96|568.91|564.91|569.8|565.8|567.34|563.34|775
1615735500000|2021-03-14 15:25:00|568.92|564.92|570.81|566.81|571|567|568.26|564.26|677
1615735800000|2021-03-14 15:30:00|570.85|566.85|570.05|566.05|572.58|568.58|570.04|566.04|638
1615736100000|2021-03-14 15:35:00|570.04|566.04|564.62|560.62|570.04|566.04|564.6|560.6|691
1615736400000|2021-03-14 15:40:00|564.57|560.57|566.35|562.35|567.77|563.77|564.19|560.19|718
1615736700000|2021-03-14 15:45:00|566.31|562.31|566.99|562.99|567.72|563.72|566.17|562.17|619
1615737000000|2021-03-14 15:50:00|566.98|562.98|563.51|559.51|567.02|563.02|563.18|559.18|664
1615737300000|2021-03-14 15:55:00|563.45|559.45|565.13|561.13|565.32|561.32|563.23|559.23|864
1615737600000|2021-03-14 16:00:00|565.15|561.15|561.22|557.22|566.12|562.12|558.02|554.02|959
1615737900000|2021-03-14 16:05:00|561.23|557.23|565.87|561.87|566.45|562.45|560.03|556.03|993
1615738200000|2021-03-14 16:10:00|565.89|561.89|570.04|566.04|570.2|566.2|565.89|561.89|969
1615738500000|2021-03-14 16:15:00|569.71|565.71|569.83|565.83|570.4|566.4|568.38|564.38|903
1615738800000|2021-03-14 16:20:00|569.84|565.84|569.83|565.83|570.66|566.66|569.18|565.18|757
1615739100000|2021-03-14 16:25:00|569.82|565.82|566.82|562.82|569.85|565.85|566.54|562.54|854
1615739400000|2021-03-14 16:30:00|566.95|562.95|565.69|561.69|567.34|563.34|565.68|561.68|823
1615739700000|2021-03-14 16:35:00|565.7|561.7|564.14|560.14|565.73|561.73|563.42|559.42|876
1615740000000|2021-03-14 16:40:00|564.11|560.11|566.6|562.6|566.6|562.6|562.93|558.93|814
1615740300000|2021-03-14 16:45:00|566.61|562.61|565.2|561.2|567.43|563.43|564.76|560.76|825
1615740600000|2021-03-14 16:50:00|565.21|561.21|563.74|559.74|565.21|561.21|563.66|559.66|699
1615740900000|2021-03-14 16:55:00|563.83|559.83|563.59|559.59|563.94|559.94|562.15|558.15|786
1615741200000|2021-03-14 17:00:00|563.58|559.58|564.44|560.44|564.74|560.74|563.36|559.36|705
1615741500000|2021-03-14 17:05:00|564.5|560.5|566.74|562.74|567.25|563.25|564.46|560.46|812
1615741800000|2021-03-14 17:10:00|566.72|562.72|567.52|563.52|567.55|563.55|566.58|562.58|790
1615742100000|2021-03-14 17:15:00|567.42|563.42|567.91|563.91|568.43|564.43|567.37|563.37|699
1615742400000|2021-03-14 17:20:00|567.93|563.93|567.51|563.51|568.02|564.02|565.35|561.35|807
1615742700000|2021-03-14 17:25:00|567.52|563.52|569.23|565.23|569.57|565.57|567.3|563.3|792
1615743000000|2021-03-14 17:30:00|569.24|565.24|568.75|564.75|569.32|565.32|567.93|563.93|744
1615743300000|2021-03-14 17:35:00|568.78|564.78|566.79|562.79|568.84|564.84|566.72|562.72|713
1615743600000|2021-03-14 17:40:00|566.76|562.76|567.54|563.54|568.17|564.17|566.62|562.62|670
1615743900000|2021-03-14 17:45:00|567.49|563.49|568.21|564.21|568.25|564.25|567.32|563.32|562
1615744200000|2021-03-14 17:50:00|568.23|564.23|569.05|565.05|569.22|565.22|568|564|628
1615744500000|2021-03-14 17:55:00|569.04|565.04|567.24|563.24|569.09|565.09|567.16|563.16|521
1615744800000|2021-03-14 18:00:00|567.25|563.25|570.11|566.11|570.28|566.28|567.25|563.25|786
1615745100000|2021-03-14 18:05:00|570.1|566.1|569.55|565.55|570.11|566.11|569.36|565.36|654
1615745400000|2021-03-14 18:10:00|569.54|565.54|570.19|566.19|570.3|566.3|568.92|564.92|692
1615745700000|2021-03-14 18:15:00|570.17|566.17|571.26|567.26|571.32|567.32|569.98|565.98|580
1615746000000|2021-03-14 18:20:00|571.25|567.25|570.84|566.84|571.26|567.26|570.42|566.42|635
1615746300000|2021-03-14 18:25:00|570.85|566.85|570.63|566.63|570.94|566.94|570.14|566.14|553
1615746600000|2021-03-14 18:30:00|570.62|566.62|570.31|566.31|570.76|566.76|570.05|566.05|640
1615746900000|2021-03-14 18:35:00|570.32|566.32|572.56|568.56|572.68|568.68|570.29|566.29|700
1615747200000|2021-03-14 18:40:00|572.46|568.46|571.96|567.96|572.95|568.95|571.77|567.77|751
1615747500000|2021-03-14 18:45:00|571.97|567.97|571.86|567.86|572.25|568.25|571.3|567.3|557
1615747800000|2021-03-14 18:50:00|571.85|567.85|570.89|566.89|571.92|567.92|568.95|564.95|706
1615748100000|2021-03-14 18:55:00|570.85|566.85|571.46|567.46|571.75|567.75|570.17|566.17|641
1615748400000|2021-03-14 19:00:00|571.48|567.48|571.56|567.56|571.98|567.98|571.03|567.03|550
1615748700000|2021-03-14 19:05:00|571.53|567.53|571.01|567.01|571.66|567.66|570.59|566.59|576
1615749000000|2021-03-14 19:10:00|571|567|571.04|567.04|571.84|567.84|570.48|566.48|599
1615749300000|2021-03-14 19:15:00|570.87|566.87|571.75|567.75|571.76|567.76|570.35|566.35|627
1615749600000|2021-03-14 19:20:00|571.76|567.76|571.81|567.81|572.15|568.15|571.25|567.25|619
1615749900000|2021-03-14 19:25:00|571.8|567.8|570.91|566.91|571.81|567.81|570.58|566.58|580
1615750200000|2021-03-14 19:30:00|570.94|566.94|569.91|565.91|570.94|566.94|569.63|565.63|498
1615750500000|2021-03-14 19:35:00|569.93|565.93|570.97|566.97|571.47|567.47|569.18|565.18|643
1615750800000|2021-03-14 19:40:00|570.94|566.94|568.73|564.73|570.95|566.95|567.46|563.46|771
1615751100000|2021-03-14 19:45:00|568.69|564.69|569.51|565.51|569.57|565.57|567.54|563.54|692
1615751400000|2021-03-14 19:50:00|569.52|565.52|569.37|565.37|569.57|565.57|568.59|564.59|504
1615751700000|2021-03-14 19:55:00|569.36|565.36|569.73|565.73|570.72|566.72|569.33|565.33|547
1615752000000|2021-03-14 20:00:00|569.72|565.72|568.15|564.15|569.74|565.74|568.04|564.04|623
1615752300000|2021-03-14 20:05:00|568.14|564.14|567.51|563.51|568.14|564.14|566.18|562.18|671
1615752600000|2021-03-14 20:10:00|567.47|563.47|566.19|562.19|568.48|564.48|566.11|562.11|706
1615752900000|2021-03-14 20:15:00|566.2|562.2|565.94|561.94|566.75|562.75|565.29|561.29|608
1615753200000|2021-03-14 20:20:00|565.93|561.93|565.11|561.11|565.93|561.93|564.61|560.61|534
1615753500000|2021-03-14 20:25:00|565.12|561.12|565.29|561.29|566.33|562.33|564.67|560.67|540
1615753800000|2021-03-14 20:30:00|565.32|561.32|567.15|563.15|567.19|563.19|564.6|560.6|639
1615754100000|2021-03-14 20:35:00|567.13|563.13|568.06|564.06|568.38|564.38|566.62|562.62|665
1615754400000|2021-03-14 20:40:00|568.07|564.07|568.36|564.36|568.53|564.53|567.1|563.1|499
1615754700000|2021-03-14 20:45:00|568.33|564.33|569.93|565.93|569.93|565.93|567.97|563.97|527
1615755000000|2021-03-14 20:50:00|569.92|565.92|570.2|566.2|570.59|566.59|569.48|565.48|550
1615755300000|2021-03-14 20:55:00|570.21|566.21|571.12|567.12|571.18|567.18|569.41|565.41|577
1615755600000|2021-03-14 21:00:00|571.13|567.13|570.97|566.97|572.73|568.73|570.67|566.67|415
1615755900000|2021-03-14 21:05:00|570.96|566.96|567.91|563.91|571.11|567.11|567.59|563.59|651
1615756200000|2021-03-14 21:10:00|567.9|563.9|566.86|562.86|568.14|564.14|566.71|562.71|432
1615756500000|2021-03-14 21:15:00|566.83|562.83|567.79|563.79|567.8|563.8|566.63|562.63|373
1615756800000|2021-03-14 21:20:00|567.94|563.94|569.07|565.07|569.07|565.07|567.94|563.94|193
1615757100000|2021-03-14 21:25:00|569.06|565.06|567.94|563.94|569.08|565.08|566.43|562.43|370
1615757400000|2021-03-14 21:30:00|567.76|563.76|567.64|563.64|568.84|564.84|567.46|563.46|307
1615757700000|2021-03-14 21:35:00|567.65|563.65|566.82|562.82|568.76|564.76|566.38|562.38|398
1615758000000|2021-03-14 21:40:00|566.83|562.83|567.07|563.07|567.41|563.41|566.8|562.8|277
1615758300000|2021-03-14 21:45:00|567.06|563.06|567.51|563.51|567.52|563.52|566.69|562.69|252
1615758600000|2021-03-14 21:50:00|567.53|563.53|567.08|563.08|568.34|564.34|566.99|562.99|239
1615758900000|2021-03-14 21:55:00|567|563|565.45|561.45|567.08|563.08|564.96|560.96|454
1615759200000|2021-03-14 22:00:00|565.46|561.46|566.48|562.48|567.44|563.44|565.45|561.45|525
1615759500000|2021-03-14 22:05:00|566.44|562.44|563.19|559.19|566.69|562.69|563.03|559.03|684
1615759800000|2021-03-14 22:10:00|563.18|559.18|563.27|559.27|563.62|559.62|562.49|558.49|563
1615760100000|2021-03-14 22:15:00|563.24|559.24|568.33|564.33|568.33|564.33|563.14|559.14|661
1615760400000|2021-03-14 22:20:00|568.35|564.35|569.42|565.42|570.35|566.35|568.07|564.07|693
1615760700000|2021-03-14 22:25:00|569.34|565.34|568.04|564.04|570.08|566.08|567.8|563.8|627
1615761000000|2021-03-14 22:30:00|568.03|564.03|566.61|562.61|568.04|564.04|566.11|562.11|471
1615761300000|2021-03-14 22:35:00|566.52|562.52|568.43|564.43|568.46|564.46|566.47|562.47|639
1615761600000|2021-03-14 22:40:00|568.38|564.38|569.79|565.79|569.85|565.85|567.81|563.81|566
1615761900000|2021-03-14 22:45:00|569.78|565.78|570.63|566.63|571.3|567.3|569.77|565.77|603
1615762200000|2021-03-14 22:50:00|570.66|566.66|571.25|567.25|571.33|567.33|570.19|566.19|470
1615762500000|2021-03-14 22:55:00|571.27|567.27|572.76|568.76|572.8|568.8|571.22|567.22|558
1615762800000|2021-03-14 23:00:00|572.77|568.77|572.8|568.8|572.82|568.82|571.41|567.41|626
1615763100000|2021-03-14 23:05:00|572.92|568.92|573.26|569.26|573.41|569.41|571.85|567.85|724
1615763400000|2021-03-14 23:10:00|573.25|569.25|574.8|570.8|574.99|570.99|573.18|569.18|660
1615763700000|2021-03-14 23:15:00|574.76|570.76|573.26|569.26|575.12|571.12|573.06|569.06|872
1615764000000|2021-03-14 23:20:00|573.24|569.24|573.23|569.23|573.96|569.96|573.1|569.1|662
1615764300000|2021-03-14 23:25:00|573.19|569.19|573.88|569.88|574.55|570.55|573.19|569.19|665
1615764600000|2021-03-14 23:30:00|573.96|569.96|572.86|568.86|574.13|570.13|572.78|568.78|632
1615764900000|2021-03-14 23:35:00|572.83|568.83|570.46|566.46|573.28|569.28|570.24|566.24|745
1615765200000|2021-03-14 23:40:00|570.55|566.55|568.34|564.34|570.59|566.59|568.34|564.34|774
1615765500000|2021-03-14 23:45:00|568.33|564.33|563.71|559.71|568.56|564.56|563.44|559.44|974
1615765800000|2021-03-14 23:50:00|563.74|559.74|561.55|557.55|564.42|560.42|561.39|557.39|898
1615766100000|2021-03-14 23:55:00|561.56|557.56|554.49|550.49|562.39|558.39|554.33|550.33|979
1615766400000|2021-03-15 00:00:00|554.45|550.45|557.35|553.35|557.83|553.83|552.35|548.35|972
1615766700000|2021-03-15 00:05:00|557.34|553.34|558.9|554.9|560.32|556.32|557.23|553.23|940
1615767000000|2021-03-15 00:10:00|559.01|555.01|560.8|556.8|560.99|556.99|558.86|554.86|800
1615767300000|2021-03-15 00:15:00|560.81|556.81|562.89|558.89|563.34|559.34|560.03|556.03|825
1615767600000|2021-03-15 00:20:00|562.84|558.84|564.3|560.3|564.33|560.33|562.38|558.38|684
1615767900000|2021-03-15 00:25:00|564.32|560.32|565.23|561.23|565.35|561.35|563.92|559.92|646
1615768200000|2021-03-15 00:30:00|565.22|561.22|564.27|560.27|565.25|561.25|562.81|558.81|774
1615768500000|2021-03-15 00:35:00|564.33|560.33|564.88|560.88|565.33|561.33|563.98|559.98|705
1615768800000|2021-03-15 00:40:00|564.87|560.87|565.97|561.97|566.78|562.78|563.99|559.99|682
1615769100000|2021-03-15 00:45:00|565.96|561.96|565.46|561.46|566.56|562.56|565.26|561.26|580
1615769400000|2021-03-15 00:50:00|565.45|561.45|564.6|560.6|565.45|561.45|563.27|559.27|646
1615769700000|2021-03-15 00:55:00|564.62|560.62|563.29|559.29|564.99|560.99|562.83|558.83|680
1615770000000|2021-03-15 01:00:00|563.13|559.13|564.45|560.45|566.65|562.65|562.25|558.25|909
1615770300000|2021-03-15 01:05:00|564.44|560.44|562.58|558.58|564.9|560.9|561.51|557.51|869
1615770600000|2021-03-15 01:10:00|562.53|558.53|562.14|558.14|562.98|558.98|561.09|557.09|772
1615770900000|2021-03-15 01:15:00|562.13|558.13|561.71|557.71|562.14|558.14|560.49|556.49|745
1615771200000|2021-03-15 01:20:00|561.65|557.65|564.47|560.47|564.58|560.58|561.19|557.19|649
1615771500000|2021-03-15 01:25:00|564.46|560.46|567.02|563.02|567.02|563.02|563.83|559.83|784
1615771800000|2021-03-15 01:30:00|567.01|563.01|567.11|563.11|567.66|563.66|566.14|562.14|587
1615772100000|2021-03-15 01:35:00|567.1|563.1|565.7|561.7|567.1|563.1|565.2|561.2|681
1615772400000|2021-03-15 01:40:00|565.67|561.67|565.49|561.49|567.03|563.03|565.44|561.44|705
1615772700000|2021-03-15 01:45:00|565.59|561.59|563.95|559.95|565.78|561.78|563.89|559.89|786
1615773000000|2021-03-15 01:50:00|563.98|559.98|563.75|559.75|564.24|560.24|563.47|559.47|641
1615773300000|2021-03-15 01:55:00|563.76|559.76|564.5|560.5|564.56|560.56|563.51|559.51|588
1615773600000|2021-03-15 02:00:00|564.53|560.53|567.63|563.63|567.74|563.74|564.5|560.5|664
1615773900000|2021-03-15 02:05:00|567.64|563.64|568.74|564.74|568.97|564.97|566.94|562.94|648
1615774200000|2021-03-15 02:10:00|568.72|564.72|567.76|563.76|568.87|564.87|567.5|563.5|472
1615774500000|2021-03-15 02:15:00|567.75|563.75|567.43|563.43|568.06|564.06|567.18|563.18|630
1615774800000|2021-03-15 02:20:00|567.42|563.42|566.16|562.16|567.67|563.67|566.11|562.11|546
1615775100000|2021-03-15 02:25:00|566.15|562.15|567.68|563.68|567.98|563.98|566.06|562.06|500
1615775400000|2021-03-15 02:30:00|567.67|563.67|567.15|563.15|568.09|564.09|567.07|563.07|543
1615775700000|2021-03-15 02:35:00|567.14|563.14|567.53|563.53|567.66|563.66|566.23|562.23|609
1615776000000|2021-03-15 02:40:00|567.49|563.49|567|563|567.83|563.83|566.75|562.75|552
1615776300000|2021-03-15 02:45:00|566.99|562.99|567.12|563.12|567.18|563.18|566.38|562.38|435
1615776600000|2021-03-15 02:50:00|567.09|563.09|568.98|564.98|568.98|564.98|567.01|563.01|531
1615776900000|2021-03-15 02:55:00|568.95|564.95|567.8|563.8|569.03|565.03|567.35|563.35|562
1615777200000|2021-03-15 03:00:00|567.83|563.83|568.7|564.7|568.98|564.98|567.81|563.81|582
1615777500000|2021-03-15 03:05:00|568.69|564.69|568.31|564.31|569.35|565.35|568.2|564.2|597
1615777800000|2021-03-15 03:10:00|568.32|564.32|568.72|564.72|568.93|564.93|567.83|563.83|508
1615778100000|2021-03-15 03:15:00|568.76|564.76|569.34|565.34|569.56|565.56|567.87|563.87|651
1615778400000|2021-03-15 03:20:00|569.35|565.35|568.11|564.11|569.5|565.5|568.09|564.09|475
1615778700000|2021-03-15 03:25:00|568.1|564.1|568.38|564.38|569.39|565.39|568.1|564.1|494
1615779000000|2021-03-15 03:30:00|568.39|564.39|569.06|565.06|569.28|565.28|568.23|564.23|522
1615779300000|2021-03-15 03:35:00|569.07|565.07|568.27|564.27|569.17|565.17|568.04|564.04|501
1615779600000|2021-03-15 03:40:00|568.26|564.26|568.15|564.15|568.5|564.5|567.75|563.75|554
1615779900000|2021-03-15 03:45:00|568.13|564.13|568.88|564.88|569.61|565.61|568.12|564.12|591
1615780200000|2021-03-15 03:50:00|568.91|564.91|568.37|564.37|569.14|565.14|568.24|564.24|528
1615780500000|2021-03-15 03:55:00|568.38|564.38|567.9|563.9|568.42|564.42|567.72|563.72|411
1615780800000|2021-03-15 04:00:00|567.87|563.87|569.83|565.83|569.88|565.88|567.47|563.47|699
1615781100000|2021-03-15 04:05:00|569.81|565.81|569.08|565.08|569.83|565.83|568.35|564.35|569
1615781400000|2021-03-15 04:10:00|569.1|565.1|569.07|565.07|569.74|565.74|568.99|564.99|598
1615781700000|2021-03-15 04:15:00|569.05|565.05|567.88|563.88|569.07|565.07|567.46|563.46|690
1615782000000|2021-03-15 04:20:00|567.89|563.89|567.56|563.56|568.05|564.05|567.56|563.56|470
1615782300000|2021-03-15 04:25:00|567.55|563.55|567.69|563.69|567.76|563.76|567.23|563.23|454
1615782600000|2021-03-15 04:30:00|567.67|563.67|566.12|562.12|567.74|563.74|563.1|559.1|597
1615782900000|2021-03-15 04:35:00|566.14|562.14|566.09|562.09|566.29|562.29|564.52|560.52|933
1615783200000|2021-03-15 04:40:00|566.08|562.08|563.75|559.75|566.11|562.11|563.09|559.09|735
1615783500000|2021-03-15 04:45:00|563.73|559.73|561.79|557.79|563.84|559.84|561.09|557.09|789
1615783800000|2021-03-15 04:50:00|561.77|557.77|560.92|556.92|562.14|558.14|560.84|556.84|682
1615784100000|2021-03-15 04:55:00|560.88|556.88|560.11|556.11|561.17|557.17|559.7|555.7|710
1615784400000|2021-03-15 05:00:00|560.16|556.16|557.95|553.95|560.81|556.81|557.46|553.46|814
1615784700000|2021-03-15 05:05:00|558.02|554.02|559.19|555.19|559.69|555.69|557.97|553.97|874
1615785000000|2021-03-15 05:10:00|559.17|555.17|557.98|553.98|560.1|556.1|557.85|553.85|742
1615785300000|2021-03-15 05:15:00|558.06|554.06|559.39|555.39|559.48|555.48|557.82|553.82|661
1615785600000|2021-03-15 05:20:00|559.4|555.4|558.02|554.02|559.57|555.57|557.96|553.96|583
1615785900000|2021-03-15 05:25:00|558.01|554.01|556.12|552.12|558.02|554.02|555.78|551.78|624
1615786200000|2021-03-15 05:30:00|556.13|552.13|558.13|554.13|558.79|554.79|556.13|552.13|594
1615786500000|2021-03-15 05:35:00|558.11|554.11|555.74|551.74|558.4|554.4|555.37|551.37|719
1615786800000|2021-03-15 05:40:00|555.73|551.73|554.67|550.67|556.47|552.47|553.81|549.81|690
1615787100000|2021-03-15 05:45:00|554.79|550.79|554.85|550.85|555.75|551.75|554.06|550.06|683
1615787400000|2021-03-15 05:50:00|554.81|550.81|553.41|549.41|555.55|551.55|553.29|549.29|830
1615787700000|2021-03-15 05:55:00|553.39|549.39|552.43|548.43|553.6|549.6|552.35|548.35|752
1615788000000|2021-03-15 06:00:00|552.41|548.41|554.54|550.54|554.71|550.71|552.41|548.41|742
1615788300000|2021-03-15 06:05:00|554.52|550.52|554.36|550.36|554.75|550.75|554.21|550.21|567
1615788600000|2021-03-15 06:10:00|554.37|550.37|553.48|549.48|554.43|550.43|552.35|548.35|701
1615788900000|2021-03-15 06:15:00|553.5|549.5|548.29|544.29|553.63|549.63|546.83|542.83|848
1615789200000|2021-03-15 06:20:00|548.22|544.22|544.41|540.41|548.3|544.3|543.44|539.44|977
1615789500000|2021-03-15 06:25:00|544.35|540.35|548.66|544.66|549.31|545.31|544.23|540.23|942
1615789800000|2021-03-15 06:30:00|548.72|544.72|543.37|539.37|548.96|544.96|543.31|539.31|923
1615790100000|2021-03-15 06:35:00|543.3|539.3|544.11|540.11|544.15|540.15|539.63|535.63|985
1615790400000|2021-03-15 06:40:00|544.18|540.18|540.58|536.58|544.4|540.4|539.87|535.87|983
1615790700000|2021-03-15 06:45:00|540.63|536.63|541.97|537.97|543.16|539.16|540.13|536.13|926
1615791000000|2021-03-15 06:50:00|541.87|537.87|542.3|538.3|544.17|540.17|541.68|537.68|751
1615791300000|2021-03-15 06:55:00|542.29|538.29|543.4|539.4|543.52|539.52|541.88|537.88|668
1615791600000|2021-03-15 07:00:00|543.41|539.41|540.6|536.6|543.54|539.54|540.58|536.58|829
1615791900000|2021-03-15 07:05:00|540.76|536.76|537.42|533.42|540.81|536.81|535.74|531.74|1025
1615792200000|2021-03-15 07:10:00|537.47|533.47|534.53|530.53|537.56|533.56|534.32|530.32|1017
1615792500000|2021-03-15 07:15:00|534.52|530.52|533.03|529.03|537.07|533.07|530.22|526.22|989
1615792800000|2021-03-15 07:20:00|533.06|529.06|525.65|521.65|534.05|530.05|525.11|521.11|1073
1615793100000|2021-03-15 07:25:00|525.56|521.56|533.23|529.23|533.25|529.25|523.84|519.84|1050
1615793400000|2021-03-15 07:30:00|533.25|529.25|537|533|537.75|533.75|531.96|527.96|962
1615793700000|2021-03-15 07:35:00|537.03|533.03|536.44|532.44|537.12|533.12|533.82|529.82|883
1615794000000|2021-03-15 07:40:00|536.45|532.45|539.33|535.33|539.37|535.37|536.45|532.45|862
1615794300000|2021-03-15 07:45:00|539.35|535.35|538.03|534.03|539.35|535.35|536.65|532.65|812
1615794600000|2021-03-15 07:50:00|538.04|534.04|535.44|531.44|538.11|534.11|534.59|530.59|817
1615794900000|2021-03-15 07:55:00|535.46|531.46|535.5|531.5|537.18|533.18|535.43|531.43|768
1615795200000|2021-03-15 08:00:00|535.57|531.57|537.15|533.15|537.17|533.17|532.15|528.15|938
1615795500000|2021-03-15 08:05:00|537.16|533.16|540|536|540.1|536.1|536.49|532.49|911
1615795800000|2021-03-15 08:10:00|540.01|536.01|538.39|534.39|540.15|536.15|537.39|533.39|839
1615796100000|2021-03-15 08:15:00|538.4|534.4|539.38|535.38|539.88|535.88|537.69|533.69|753
1615796400000|2021-03-15 08:20:00|539.35|535.35|539.81|535.81|539.86|535.86|538.54|534.54|564
1615796700000|2021-03-15 08:25:00|539.8|535.8|539.31|535.31|540.82|536.82|538.95|534.95|696
1615797000000|2021-03-15 08:30:00|539.33|535.33|537.24|533.24|539.33|535.33|537.17|533.17|812
1615797300000|2021-03-15 08:35:00|537.25|533.25|536.33|532.33|537.25|533.25|535.85|531.85|801
1615797600000|2021-03-15 08:40:00|536.37|532.37|534.83|530.83|536.82|532.82|534.83|530.83|852
1615797900000|2021-03-15 08:45:00|534.82|530.82|533.79|529.79|534.94|530.94|533.69|529.69|713
1615798200000|2021-03-15 08:50:00|533.82|529.82|531.63|527.63|533.83|529.83|531.16|527.16|892
1615798500000|2021-03-15 08:55:00|531.51|527.51|531.02|527.02|532.91|528.91|529.5|525.5|893
1615798800000|2021-03-15 09:00:00|531.03|527.03|532.88|528.88|534.06|530.06|529.11|525.11|862
1615799100000|2021-03-15 09:05:00|532.72|528.72|531.87|527.87|533.89|529.89|530.92|526.92|924
1615799400000|2021-03-15 09:10:00|531.86|527.86|529.07|525.07|531.86|527.86|527.59|523.59|977
1615799700000|2021-03-15 09:15:00|529.03|525.03|533.97|529.97|534.6|530.6|528.47|524.47|906
1615800000000|2021-03-15 09:20:00|533.98|529.98|519.88|515.88|533.99|529.99|518.81|514.81|1022
1615800300000|2021-03-15 09:25:00|519.93|515.93|525.48|521.48|528.24|524.24|519.93|515.93|1107
1615800600000|2021-03-15 09:30:00|525.68|521.68|527.06|523.06|529.88|525.88|525.66|521.66|1003
1615800900000|2021-03-15 09:35:00|527.07|523.07|529.76|525.76|531.36|527.36|526.12|522.12|946
1615801200000|2021-03-15 09:40:00|529.74|525.74|526.88|522.88|529.74|525.74|520.92|516.92|1045
1615801500000|2021-03-15 09:45:00|526.72|522.72|526.18|522.18|527.23|523.23|523.03|519.03|1072
1615801800000|2021-03-15 09:50:00|526.28|522.28|525.32|521.32|526.33|522.33|523.08|519.08|995
1615802100000|2021-03-15 09:55:00|525.33|521.33|527.9|523.9|528|524|523.88|519.88|886
1615802400000|2021-03-15 10:00:00|527.94|523.94|525.32|521.32|527.94|523.94|524.26|520.26|752
1615802700000|2021-03-15 10:05:00|525.34|521.34|529.4|525.4|529.5|525.5|525.32|521.32|783
1615803000000|2021-03-15 10:10:00|529.39|525.39|531.53|527.53|532.32|528.32|529.34|525.34|767
1615803300000|2021-03-15 10:15:00|531.54|527.54|533.16|529.16|534.13|530.13|531.36|527.36|843
1615803600000|2021-03-15 10:20:00|533.19|529.19|530.13|526.13|533.54|529.54|529.31|525.31|879
1615803900000|2021-03-15 10:25:00|530.14|526.14|531.73|527.73|531.89|527.89|529.47|525.47|870
1615804200000|2021-03-15 10:30:00|531.74|527.74|531.22|527.22|532.93|528.93|530.34|526.34|763
1615804500000|2021-03-15 10:35:00|531.15|527.15|528.77|524.77|531.33|527.33|528.39|524.39|710
1615804800000|2021-03-15 10:40:00|528.85|524.85|529.08|525.08|530.03|526.03|527.99|523.99|763
1615805100000|2021-03-15 10:45:00|528.98|524.98|529.31|525.31|530.18|526.18|528.02|524.02|736
1615805400000|2021-03-15 10:50:00|529.29|525.29|531.68|527.68|532|528|529.06|525.06|696
1615805700000|2021-03-15 10:55:00|531.71|527.71|533.38|529.38|533.46|529.46|531.12|527.12|743
1615806000000|2021-03-15 11:00:00|533.39|529.39|532.37|528.37|533.56|529.56|531.5|527.5|701
1615806300000|2021-03-15 11:05:00|532.39|528.39|530.68|526.68|532.69|528.69|530.57|526.57|781
1615806600000|2021-03-15 11:10:00|530.67|526.67|530.65|526.65|531.16|527.16|529.88|525.88|703
1615806900000|2021-03-15 11:15:00|530.66|526.66|529.78|525.78|530.93|526.93|528.75|524.75|763
1615807200000|2021-03-15 11:20:00|529.7|525.7|529.9|525.9|531.1|527.1|529.36|525.36|662
1615807500000|2021-03-15 11:25:00|529.89|525.89|529.58|525.58|530.21|526.21|528.69|524.69|668
1615807800000|2021-03-15 11:30:00|529.59|525.59|531.7|527.7|532.16|528.16|529.28|525.28|710
1615808100000|2021-03-15 11:35:00|531.73|527.73|531.88|527.88|532.93|528.93|531.61|527.61|649
1615808400000|2021-03-15 11:40:00|531.82|527.82|532.59|528.59|532.89|528.89|531.82|527.82|626
1615808700000|2021-03-15 11:45:00|532.57|528.57|532.97|528.97|532.99|528.99|531.25|527.25|578
1615809000000|2021-03-15 11:50:00|532.96|528.96|532.16|528.16|532.96|528.96|531.41|527.41|659
1615809300000|2021-03-15 11:55:00|532.18|528.18|530.98|526.98|532.39|528.39|529.76|525.76|718
1615809600000|2021-03-15 12:00:00|530.97|526.97|527.77|523.77|530.97|526.97|527.31|523.31|829
1615809900000|2021-03-15 12:05:00|527.78|523.78|526.23|522.23|527.78|523.78|522.85|518.85|968
1615810200000|2021-03-15 12:10:00|526.24|522.24|522.89|518.89|526.26|522.26|522.89|518.89|904
1615810500000|2021-03-15 12:15:00|522.88|518.88|523.6|519.6|525.74|521.74|522.88|518.88|961
1615810800000|2021-03-15 12:20:00|523.59|519.59|523.14|519.14|524.13|520.13|521.91|517.91|898
1615811100000|2021-03-15 12:25:00|523.31|519.31|523.76|519.76|524.01|520.01|521.99|517.99|735
1615811400000|2021-03-15 12:30:00|523.74|519.74|524.26|520.26|524.32|520.32|523.72|519.72|519
1615811700000|2021-03-15 12:35:00|524.28|520.28|524.53|520.53|524.56|520.56|523.73|519.73|639
1615812000000|2021-03-15 12:40:00|524.54|520.54|526.75|522.75|527.15|523.15|524.54|520.54|524
1615812300000|2021-03-15 12:45:00|526.73|522.73|527.94|523.94|528.22|524.22|526.23|522.23|525
1615812600000|2021-03-15 12:50:00|527.95|523.95|529.68|525.68|530.29|526.29|527.44|523.44|712
1615812900000|2021-03-15 12:55:00|529.73|525.73|530.09|526.09|531.01|527.01|528.83|524.83|683
1615813200000|2021-03-15 13:00:00|530.02|526.02|530.68|526.68|530.68|526.68|529.08|525.08|610
1615813500000|2021-03-15 13:05:00|530.66|526.66|531.51|527.51|531.99|527.99|529.73|525.73|440
1615813800000|2021-03-15 13:10:00|531.45|527.45|532.07|528.07|532.09|528.09|531.22|527.22|632
1615814100000|2021-03-15 13:15:00|531.98|527.98|533.18|529.18|533.45|529.45|531.3|527.3|717
1615814400000|2021-03-15 13:20:00|533.11|529.11|533.35|529.35|533.73|529.73|532.33|528.33|796
1615814700000|2021-03-15 13:25:00|533.36|529.36|534.41|530.41|534.67|530.67|533.09|529.09|643
1615815000000|2021-03-15 13:30:00|534.4|530.4|533.2|529.2|534.46|530.46|532.7|528.7|578
1615815300000|2021-03-15 13:35:00|533.19|529.19|533.57|529.57|533.79|529.79|532.9|528.9|635
1615815600000|2021-03-15 13:40:00|533.45|529.45|532.64|528.64|533.56|529.56|532.59|528.59|617
1615815900000|2021-03-15 13:45:00|532.57|528.57|531|527|533.23|529.23|530.69|526.69|733
1615816200000|2021-03-15 13:50:00|531.01|527.01|532.27|528.27|532.68|528.68|531|527|536
1615816500000|2021-03-15 13:55:00|532.28|528.28|532.63|528.63|533.05|529.05|531.81|527.81|642
1615816800000|2021-03-15 14:00:00|532.62|528.62|533.98|529.98|534.11|530.11|532.39|528.39|671
1615817100000|2021-03-15 14:05:00|533.97|529.97|535.09|531.09|535.51|531.51|533.26|529.26|765
1615817400000|2021-03-15 14:10:00|535.14|531.14|535.72|531.72|536.22|532.22|535.05|531.05|748
1615817700000|2021-03-15 14:15:00|535.71|531.71|536.73|532.73|537.14|533.14|535.59|531.59|610
1615818000000|2021-03-15 14:20:00|536.74|532.74|536.52|532.52|536.74|532.74|535.75|531.75|635
1615818300000|2021-03-15 14:25:00|536.49|532.49|535.68|531.68|536.75|532.75|535.58|531.58|490
1615818600000|2021-03-15 14:30:00|535.66|531.66|535.94|531.94|536.57|532.57|534.95|530.95|641
1615818900000|2021-03-15 14:35:00|535.95|531.95|532.23|528.23|535.99|531.99|531.41|527.41|758
1615819200000|2021-03-15 14:40:00|532.25|528.25|533.64|529.64|534.48|530.48|531.86|527.86|985
1615819500000|2021-03-15 14:45:00|533.63|529.63|533.12|529.12|534.41|530.41|533.04|529.04|733
1615819800000|2021-03-15 14:50:00|533.09|529.09|531.13|527.13|533.09|529.09|530.89|526.89|789
1615820100000|2021-03-15 14:55:00|531.21|527.21|529.36|525.36|532.25|528.25|529.35|525.35|834
1615820400000|2021-03-15 15:00:00|529.34|525.34|531.97|527.97|532.2|528.2|529.18|525.18|910
1615820700000|2021-03-15 15:05:00|531.85|527.85|531.32|527.32|532.17|528.17|530.85|526.85|702
1615821000000|2021-03-15 15:10:00|531.31|527.31|531.69|527.69|531.78|527.78|530.24|526.24|716
1615821300000|2021-03-15 15:15:00|531.7|527.7|531.97|527.97|532.19|528.19|530.66|526.66|757
1615821600000|2021-03-15 15:20:00|531.96|527.96|531.92|527.92|532.05|528.05|530.89|526.89|694
1615821900000|2021-03-15 15:25:00|531.93|527.93|529.97|525.97|532.13|528.13|529.73|525.73|737
1615822200000|2021-03-15 15:30:00|529.99|525.99|528.73|524.73|529.99|525.99|527.78|523.78|835
1615822500000|2021-03-15 15:35:00|528.75|524.75|525.93|521.93|529.34|525.34|525.65|521.65|876
1615822800000|2021-03-15 15:40:00|525.86|521.86|526.46|522.46|527.63|523.63|525.81|521.81|761
1615823100000|2021-03-15 15:45:00|526.47|522.47|527.17|523.17|528.8|524.8|526.47|522.47|734
1615823400000|2021-03-15 15:50:00|527.18|523.18|525.43|521.43|527.18|523.18|525.29|521.29|729
1615823700000|2021-03-15 15:55:00|525.44|521.44|524.69|520.69|527.21|523.21|524.53|520.53|765
1615824000000|2021-03-15 16:00:00|524.68|520.68|521.88|517.88|525.09|521.09|520.39|516.39|1011
1615824300000|2021-03-15 16:05:00|521.85|517.85|526.4|522.4|527.52|523.52|520.76|516.76|992
1615824600000|2021-03-15 16:10:00|526.39|522.39|529.82|525.82|530.29|526.29|525.79|521.79|831
1615824900000|2021-03-15 16:15:00|529.8|525.8|528.71|524.71|529.85|525.85|527.87|523.87|880
1615825200000|2021-03-15 16:20:00|528.67|524.67|528.09|524.09|528.76|524.76|526.68|522.68|788
1615825500000|2021-03-15 16:25:00|527.99|523.99|528.15|524.15|529.06|525.06|527.83|523.83|815
1615825800000|2021-03-15 16:30:00|528.16|524.16|527.89|523.89|528.46|524.46|527.49|523.49|743
1615826100000|2021-03-15 16:35:00|527.88|523.88|524.57|520.57|527.89|523.89|524.19|520.19|811
1615826400000|2021-03-15 16:40:00|524.58|520.58|523.91|519.91|525.67|521.67|523.21|519.21|787
1615826700000|2021-03-15 16:45:00|523.89|519.89|525.32|521.32|526.93|522.93|523.89|519.89|842
1615827000000|2021-03-15 16:50:00|525.42|521.42|524.31|520.31|525.52|521.52|523.02|519.02|904
1615827300000|2021-03-15 16:55:00|524.32|520.32|524.78|520.78|526.1|522.1|524.25|520.25|830
1615827600000|2021-03-15 17:00:00|524.77|520.77|523.47|519.47|525.2|521.2|522.74|518.74|733
1615827900000|2021-03-15 17:05:00|523.48|519.48|523.58|519.58|524.3|520.3|523.3|519.3|781
1615828200000|2021-03-15 17:10:00|523.6|519.6|522.73|518.73|523.9|519.9|522.23|518.23|800
1615828500000|2021-03-15 17:15:00|522.69|518.69|523.73|519.73|523.78|519.78|521.06|517.06|856
1615828800000|2021-03-15 17:20:00|523.93|519.93|524.82|520.82|525.33|521.33|523.71|519.71|788
1615829100000|2021-03-15 17:25:00|524.8|520.8|522.53|518.53|524.82|520.82|521.76|517.76|857
1615829400000|2021-03-15 17:30:00|522.52|518.52|526.54|522.54|526.74|522.74|522.52|518.52|902
1615829700000|2021-03-15 17:35:00|526.52|522.52|526.72|522.72|527.22|523.22|525.99|521.99|728
1615830000000|2021-03-15 17:40:00|526.84|522.84|527.79|523.79|528.72|524.72|526.33|522.33|766
1615830300000|2021-03-15 17:45:00|527.8|523.8|527.82|523.82|529.15|525.15|527.8|523.8|676
1615830600000|2021-03-15 17:50:00|527.83|523.83|527.04|523.04|528.41|524.41|526.15|522.15|791
1615830900000|2021-03-15 17:55:00|527.03|523.03|527.59|523.59|527.84|523.84|525.47|521.47|835
1615831200000|2021-03-15 18:00:00|527.6|523.6|528.06|524.06|528.23|524.23|527.14|523.14|775
1615831500000|2021-03-15 18:05:00|527.98|523.98|526.64|522.64|528.08|524.08|526.55|522.55|706
1615831800000|2021-03-15 18:10:00|526.63|522.63|528.65|524.65|528.9|524.9|526.5|522.5|547
1615832100000|2021-03-15 18:15:00|528.66|524.66|528.86|524.86|528.87|524.87|527.48|523.48|526
1615832400000|2021-03-15 18:20:00|528.87|524.87|529.45|525.45|529.47|525.47|528.16|524.16|443
1615832700000|2021-03-15 18:25:00|529.44|525.44|530.87|526.87|531.23|527.23|529.44|525.44|497
1615833000000|2021-03-15 18:30:00|530.89|526.89|528.69|524.69|531.16|527.16|528.65|524.65|530
1615833300000|2021-03-15 18:35:00|528.7|524.7|529.77|525.77|529.77|525.77|528.65|524.65|414
1615833600000|2021-03-15 18:40:00|529.78|525.78|530.36|526.36|530.53|526.53|529.37|525.37|404
1615833900000|2021-03-15 18:45:00|530.37|526.37|531.82|527.82|532.03|528.03|529.97|525.97|582
1615834200000|2021-03-15 18:50:00|531.86|527.86|532.19|528.19|532.67|528.67|531.11|527.11|553
1615834500000|2021-03-15 18:55:00|532.22|528.22|531.93|527.93|532.64|528.64|531.24|527.24|523
1615834800000|2021-03-15 19:00:00|531.92|527.92|531.89|527.89|532.47|528.47|531.55|527.55|489
1615835100000|2021-03-15 19:05:00|531.87|527.87|531.2|527.2|531.98|527.98|531.2|527.2|362
1615835400000|2021-03-15 19:10:00|531.22|527.22|531.31|527.31|531.74|527.74|530.71|526.71|345
1615835700000|2021-03-15 19:15:00|531.29|527.29|531.9|527.9|532.14|528.14|531.26|527.26|375
1615836000000|2021-03-15 19:20:00|531.82|527.82|532.2|528.2|532.51|528.51|531.78|527.78|549
1615836300000|2021-03-15 19:25:00|532.23|528.23|532.27|528.27|532.43|528.43|531.94|527.94|584
1615836600000|2021-03-15 19:30:00|532.29|528.29|532|528|532.37|528.37|531.6|527.6|750
1615836900000|2021-03-15 19:35:00|532.08|528.08|532.2|528.2|532.53|528.53|531.74|527.74|765
1615837200000|2021-03-15 19:40:00|532.18|528.18|532.19|528.19|532.32|528.32|531.86|527.86|381
1615837500000|2021-03-15 19:45:00|532.07|528.07|532.48|528.48|532.56|528.56|532.07|528.07|294
1615837800000|2021-03-15 19:50:00|532.49|528.49|532.54|528.54|532.57|528.57|532.19|528.19|332
1615838100000|2021-03-15 19:55:00|532.55|528.55|531.89|527.89|532.57|528.57|531.74|527.74|466
1615838400000|2021-03-15 20:00:00|531.92|527.92|531.83|527.83|532.31|528.31|531.14|527.14|473
1615838700000|2021-03-15 20:05:00|531.84|527.84|531.93|527.93|532.06|528.06|531.16|527.16|453
1615839000000|2021-03-15 20:10:00|531.94|527.94|532.56|528.56|532.56|528.56|531.68|527.68|351
1615839300000|2021-03-15 20:15:00|532.55|528.55|532.33|528.33|532.68|528.68|532.3|528.3|446
1615839600000|2021-03-15 20:20:00|532.34|528.34|531.92|527.92|532.4|528.4|531.87|527.87|431
1615839900000|2021-03-15 20:25:00|531.93|527.93|533.37|529.37|533.46|529.46|531.89|527.89|442
1615840200000|2021-03-15 20:30:00|533.41|529.41|533.16|529.16|535.08|531.08|532.91|528.91|657
1615840500000|2021-03-15 20:35:00|533.15|529.15|532.26|528.26|533.43|529.43|532.2|528.2|580
1615840800000|2021-03-15 20:40:00|532.25|528.25|530.78|526.78|532.4|528.4|530.69|526.69|618
1615841100000|2021-03-15 20:45:00|530.82|526.82|530.08|526.08|530.98|526.98|529.28|525.28|755
1615841400000|2021-03-15 20:50:00|530.03|526.03|530.08|526.08|530.96|526.96|529.68|525.68|682
1615841700000|2021-03-15 20:55:00|530.09|526.09|529.84|525.84|530.09|526.09|529.15|525.15|526
1615842000000|2021-03-15 21:00:00|529.85|525.85|530.06|526.06|530.36|526.36|529.15|525.15|457
1615842300000|2021-03-15 21:05:00|530.04|526.04|529.52|525.52|530.31|526.31|529.28|525.28|515
1615842600000|2021-03-15 21:10:00|529.5|525.5|529.93|525.93|530.25|526.25|529.42|525.42|499
1615842900000|2021-03-15 21:15:00|529.94|525.94|529.9|525.9|530.49|526.49|529.82|525.82|410
1615843200000|2021-03-15 21:20:00|529.93|525.93|529.46|525.46|530.16|526.16|529.46|525.46|323
1615843500000|2021-03-15 21:25:00|529.49|525.49|530.51|526.51|530.56|526.56|529.33|525.33|418
1615843800000|2021-03-15 21:30:00|530.49|526.49|530.71|526.71|531.46|527.46|530.49|526.49|388
1615844100000|2021-03-15 21:35:00|530.69|526.69|531.37|527.37|531.46|527.46|530.6|526.6|226
1615844400000|2021-03-15 21:40:00|531.45|527.45|532.18|528.18|532.34|528.34|531.32|527.32|395
1615844700000|2021-03-15 21:45:00|532.17|528.17|533.97|529.97|533.97|529.97|531.8|527.8|404
1615845000000|2021-03-15 21:50:00|533.96|529.96|533.3|529.3|534.91|530.91|532.99|528.99|475
1615845300000|2021-03-15 21:55:00|533.45|529.45|532.32|528.32|533.74|529.74|532.19|528.19|465
1615845600000|2021-03-15 22:00:00|532.28|528.28|532.66|528.66|533.11|529.11|531.8|527.8|530
1615845900000|2021-03-15 22:05:00|532.67|528.67|530.72|526.72|533.17|529.17|530.72|526.72|456
1615846200000|2021-03-15 22:10:00|530.7|526.7|529.37|525.37|531.56|527.56|529.37|525.37|604
1615846500000|2021-03-15 22:15:00|529.38|525.38|528.68|524.68|529.97|525.97|528.6|524.6|642
1615846800000|2021-03-15 22:20:00|528.67|524.67|528.18|524.18|529.36|525.36|528.18|524.18|648
1615847100000|2021-03-15 22:25:00|528.17|524.17|527.02|523.02|528.21|524.21|526.24|522.24|842
1615847400000|2021-03-15 22:30:00|527.01|523.01|528.41|524.41|528.43|524.43|527.01|523.01|593
1615847700000|2021-03-15 22:35:00|528.4|524.4|528.56|524.56|529.18|525.18|528|524|647
1615848000000|2021-03-15 22:40:00|528.53|524.53|526.92|522.92|528.67|524.67|526.92|522.92|608
1615848300000|2021-03-15 22:45:00|526.94|522.94|525.44|521.44|527.31|523.31|525.33|521.33|710
1615848600000|2021-03-15 22:50:00|525.47|521.47|525.96|521.96|526.7|522.7|525.39|521.39|567
1615848900000|2021-03-15 22:55:00|525.98|521.98|527.73|523.73|528.07|524.07|525.89|521.89|574
1615849200000|2021-03-15 23:00:00|527.72|523.72|530.78|526.78|531.03|527.03|527.69|523.69|660
1615849500000|2021-03-15 23:05:00|530.79|526.79|533.26|529.26|533.47|529.47|530.79|526.79|660
1615849800000|2021-03-15 23:10:00|533.25|529.25|532.36|528.36|533.86|529.86|531.71|527.71|653
1615850100000|2021-03-15 23:15:00|532.35|528.35|532.52|528.52|533.43|529.43|532.29|528.29|675
1615850400000|2021-03-15 23:20:00|532.51|528.51|531.62|527.62|532.97|528.97|530.82|526.82|520
1615850700000|2021-03-15 23:25:00|531.63|527.63|532.08|528.08|532.54|528.54|531.62|527.62|655
1615851000000|2021-03-15 23:30:00|532.15|528.15|532.61|528.61|532.97|528.97|531.52|527.52|688
1615851300000|2021-03-15 23:35:00|532.6|528.6|532.5|528.5|532.87|528.87|532.21|528.21|628
1615851600000|2021-03-15 23:40:00|532.51|528.51|529.76|525.76|532.54|528.54|529.75|525.75|624
1615851900000|2021-03-15 23:45:00|529.75|525.75|524.96|520.96|529.85|525.85|524.96|520.96|782
1615852200000|2021-03-15 23:50:00|524.97|520.97|525.22|521.22|525.56|521.56|524.21|520.21|760
1615852500000|2021-03-15 23:55:00|525.25|521.25|525.93|521.93|526.47|522.47|525.01|521.01|706
1615852800000|2021-03-16 00:00:00|525.89|521.89|528.21|524.21|528.48|524.48|524.38|520.38|927
1615853100000|2021-03-16 00:05:00|528.25|524.25|529.52|525.52|530.03|526.03|528.24|524.24|877
1615853400000|2021-03-16 00:10:00|529.6|525.6|530.19|526.19|530.19|526.19|527.56|523.56|745
1615853700000|2021-03-16 00:15:00|530.17|526.17|529.46|525.46|530.19|526.19|528.72|524.72|716
1615854000000|2021-03-16 00:20:00|529.47|525.47|524.46|520.46|530.07|526.07|524.11|520.11|830
1615854300000|2021-03-16 00:25:00|524.56|520.56|521.16|517.16|525.45|521.45|521.16|517.16|959
1615854600000|2021-03-16 00:30:00|521.08|517.08|520.27|516.27|522.2|518.2|519.44|515.44|997
1615854900000|2021-03-16 00:35:00|520.22|516.22|519.41|515.41|521.05|517.05|519.32|515.32|1024
1615855200000|2021-03-16 00:40:00|519.42|515.42|519.92|515.92|520.2|516.2|518.89|514.89|896
1615855500000|2021-03-16 00:45:00|519.91|515.91|517.22|513.22|520.04|516.04|517.03|513.03|828
1615855800000|2021-03-16 00:50:00|517.21|513.21|514.9|510.9|517.24|513.24|513.26|509.26|1043
1615856100000|2021-03-16 00:55:00|514.89|510.89|513.28|509.28|516.75|512.75|513.18|509.18|959
1615856400000|2021-03-16 01:00:00|513.27|509.27|507.23|503.23|513.28|509.28|504.98|500.98|1039
1615856700000|2021-03-16 01:05:00|507.05|503.05|509.17|505.17|511.82|507.82|506|502|1069
1615857000000|2021-03-16 01:10:00|509.18|505.18|508.65|504.65|510.25|506.25|506.93|502.93|1048
1615857300000|2021-03-16 01:15:00|508.62|504.62|512.99|508.99|513.15|509.15|507.78|503.78|978
1615857600000|2021-03-16 01:20:00|513|509|512.92|508.92|513.04|509.04|511.14|507.14|968
1615857900000|2021-03-16 01:25:00|512.84|508.84|517.45|513.45|517.45|513.45|512.46|508.46|944
1615858200000|2021-03-16 01:30:00|517.43|513.43|517.33|513.33|518.4|514.4|516.5|512.5|887
1615858500000|2021-03-16 01:35:00|517.36|513.36|518.97|514.97|519.01|515.01|517.13|513.13|663
1615858800000|2021-03-16 01:40:00|519|515|518.64|514.64|519.27|515.27|517.7|513.7|707
1615859100000|2021-03-16 01:45:00|518.65|514.65|518.76|514.76|519.34|515.34|518.36|514.36|642
1615859400000|2021-03-16 01:50:00|518.81|514.81|518.84|514.84|519.24|515.24|518.26|514.26|555
1615859700000|2021-03-16 01:55:00|518.85|514.85|519.08|515.08|519.39|515.39|518.53|514.53|537
1615860000000|2021-03-16 02:00:00|519.09|515.09|518.18|514.18|519.21|515.21|517.83|513.83|586
1615860300000|2021-03-16 02:05:00|518.17|514.17|518.05|514.05|518.53|514.53|516.23|512.23|701
1615860600000|2021-03-16 02:10:00|518.06|514.06|519.08|515.08|519.26|515.26|517.55|513.55|761
1615860900000|2021-03-16 02:15:00|519.07|515.07|517.33|513.33|519.26|515.26|517.29|513.29|651
1615861200000|2021-03-16 02:20:00|517.32|513.32|518.28|514.28|518.38|514.38|516.94|512.94|637
1615861500000|2021-03-16 02:25:00|518.24|514.24|517.18|513.18|518.24|514.24|517.1|513.1|547
1615861800000|2021-03-16 02:30:00|517.2|513.2|519.27|515.27|519.27|515.27|516.11|512.11|657
1615862100000|2021-03-16 02:35:00|519.26|515.26|518.53|514.53|519.31|515.31|518.33|514.33|686
1615862400000|2021-03-16 02:40:00|518.6|514.6|519.32|515.32|519.42|515.42|518.3|514.3|601
1615862700000|2021-03-16 02:45:00|519.33|515.33|518.4|514.4|519.48|515.48|518.08|514.08|637
1615863000000|2021-03-16 02:50:00|518.41|514.41|517.66|513.66|518.94|514.94|517.59|513.59|844
1615863300000|2021-03-16 02:55:00|517.6|513.6|519.08|515.08|519.33|515.33|517.6|513.6|541
1615863600000|2021-03-16 03:00:00|519.09|515.09|519.06|515.06|519.43|515.43|518.63|514.63|457
1615863900000|2021-03-16 03:05:00|519.04|515.04|517.78|513.78|519.29|515.29|517.64|513.64|679
1615864200000|2021-03-16 03:10:00|517.74|513.74|515.02|511.02|517.88|513.88|514.5|510.5|819
1615864500000|2021-03-16 03:15:00|515.03|511.03|515.47|511.47|518.27|514.27|514.61|510.61|828
1615864800000|2021-03-16 03:20:00|515.44|511.44|513.51|509.51|517.22|513.22|513.4|509.4|840
1615865100000|2021-03-16 03:25:00|513.49|509.49|514.07|510.07|514.24|510.24|511.77|507.77|901
1615865400000|2021-03-16 03:30:00|514.08|510.08|516.63|512.63|516.88|512.88|513.69|509.69|835
1615865700000|2021-03-16 03:35:00|516.61|512.61|514.97|510.97|516.84|512.84|514.13|510.13|909
1615866000000|2021-03-16 03:40:00|515|511|515.82|511.82|517.15|513.15|514.74|510.74|758
1615866300000|2021-03-16 03:45:00|515.81|511.81|516.04|512.04|516.45|512.45|515.09|511.09|747
1615866600000|2021-03-16 03:50:00|516.05|512.05|519.48|515.48|519.52|515.52|515.99|511.99|791
1615866900000|2021-03-16 03:55:00|519.46|515.46|519.81|515.81|520.99|516.99|519.36|515.36|840
1615867200000|2021-03-16 04:00:00|519.83|515.83|520.84|516.84|520.9|516.9|519.03|515.03|639
1615867500000|2021-03-16 04:05:00|520.82|516.82|521.23|517.23|522.17|518.17|520.45|516.45|636
1615867800000|2021-03-16 04:10:00|521.25|517.25|521.78|517.78|521.83|517.83|521.04|517.04|678
1615868100000|2021-03-16 04:15:00|521.8|517.8|522.24|518.24|522.39|518.39|521.45|517.45|569
1615868400000|2021-03-16 04:20:00|522.25|518.25|522.82|518.82|523.28|519.28|522.21|518.21|649
1615868700000|2021-03-16 04:25:00|522.84|518.84|522.98|518.98|523.13|519.13|522.3|518.3|547
1615869000000|2021-03-16 04:30:00|522.97|518.97|523.98|519.98|524.28|520.28|522.62|518.62|627
1615869300000|2021-03-16 04:35:00|524|520|523.49|519.49|524.02|520.02|522.92|518.92|622
1615869600000|2021-03-16 04:40:00|523.45|519.45|523.69|519.69|523.78|519.78|523.15|519.15|532
1615869900000|2021-03-16 04:45:00|523.71|519.71|524.22|520.22|524.66|520.66|523.68|519.68|338
1615870200000|2021-03-16 04:50:00|524.21|520.21|522.98|518.98|524.21|520.21|522.82|518.82|504
1615870500000|2021-03-16 04:55:00|522.99|518.99|522.11|518.11|523.1|519.1|522.03|518.03|596
1615870800000|2021-03-16 05:00:00|522.07|518.07|520.52|516.52|522.6|518.6|520.52|516.52|684
1615871100000|2021-03-16 05:05:00|520.66|516.66|520.42|516.42|521.1|517.1|520.23|516.23|558
1615871400000|2021-03-16 05:10:00|520.46|516.46|521.23|517.23|521.26|517.26|520.31|516.31|524
1615871700000|2021-03-16 05:15:00|521.19|517.19|521|517|521.78|517.78|520.87|516.87|613
1615872000000|2021-03-16 05:20:00|521.01|517.01|521.49|517.49|521.87|517.87|520.16|516.16|547
1615872300000|2021-03-16 05:25:00|521.48|517.48|521.07|517.07|521.79|517.79|520.74|516.74|442
1615872600000|2021-03-16 05:30:00|521.06|517.06|517.47|513.47|521.49|517.49|517.11|513.11|779
1615872900000|2021-03-16 05:35:00|517.46|513.46|515.76|511.76|517.55|513.55|514.83|510.83|701
1615873200000|2021-03-16 05:40:00|515.77|511.77|515.07|511.07|515.77|511.77|514.54|510.54|670
1615873500000|2021-03-16 05:45:00|515.09|511.09|517.39|513.39|517.6|513.6|515.08|511.08|645
1615873800000|2021-03-16 05:50:00|517.41|513.41|516.19|512.19|518.03|514.03|516.03|512.03|663
1615874100000|2021-03-16 05:55:00|516.21|512.21|517.15|513.15|517.42|513.42|516.2|512.2|674
1615874400000|2021-03-16 06:00:00|517.16|513.16|519.89|515.89|519.89|515.89|517.15|513.15|584
1615874700000|2021-03-16 06:05:00|519.9|515.9|520.02|516.02|520.64|516.64|519.46|515.46|595
1615875000000|2021-03-16 06:10:00|520|516|517.07|513.07|520.02|516.02|517.05|513.05|562
1615875300000|2021-03-16 06:15:00|517.06|513.06|515.43|511.43|517.15|513.15|515.33|511.33|717
1615875600000|2021-03-16 06:20:00|515.44|511.44|514.23|510.23|515.76|511.76|514.04|510.04|774
1615875900000|2021-03-16 06:25:00|514.22|510.22|521.27|517.27|521.27|517.27|514.18|510.18|810
1615876200000|2021-03-16 06:30:00|521.28|517.28|531.61|527.61|531.71|527.71|521.28|517.28|928
1615876500000|2021-03-16 06:35:00|531.6|527.6|536.49|532.49|536.76|532.76|531.43|527.43|1011
1615876800000|2021-03-16 06:40:00|536.44|532.44|535.08|531.08|536.5|532.5|533.71|529.71|897
1615877100000|2021-03-16 06:45:00|535.04|531.04|538.37|534.37|539.1|535.1|535.03|531.03|879
1615877400000|2021-03-16 06:50:00|538.4|534.4|536.82|532.82|538.4|534.4|535.75|531.75|858
1615877700000|2021-03-16 06:55:00|536.83|532.83|538.74|534.74|538.74|534.74|536.12|532.12|769
1615878000000|2021-03-16 07:00:00|538.79|534.79|537.51|533.51|540.01|536.01|537.35|533.35|754
1615878300000|2021-03-16 07:05:00|537.5|533.5|535.78|531.78|537.61|533.61|535.66|531.66|685
1615878600000|2021-03-16 07:10:00|535.79|531.79|534.32|530.32|535.79|531.79|533.83|529.83|734
1615878900000|2021-03-16 07:15:00|534.31|530.31|536.16|532.16|537.3|533.3|534.31|530.31|813
1615879200000|2021-03-16 07:20:00|536.12|532.12|535.43|531.43|537.7|533.7|535.34|531.34|726
1615879500000|2021-03-16 07:25:00|535.44|531.44|532.93|528.93|536.08|532.08|532.63|528.63|748
1615879800000|2021-03-16 07:30:00|532.89|528.89|532.08|528.08|533|529|532.08|528.08|710
1615880100000|2021-03-16 07:35:00|532.09|528.09|533.32|529.32|533.47|529.47|530.94|526.94|705
1615880400000|2021-03-16 07:40:00|533.38|529.38|532.19|528.19|534.03|530.03|531.15|527.15|922
1615880700000|2021-03-16 07:45:00|532.3|528.3|534.42|530.42|534.55|530.55|531.69|527.69|804
1615881000000|2021-03-16 07:50:00|534.41|530.41|534.62|530.62|534.69|530.69|533.98|529.98|602
1615881300000|2021-03-16 07:55:00|534.45|530.45|534.25|530.25|534.92|530.92|533.42|529.42|720
1615881600000|2021-03-16 08:00:00|534.26|530.26|537.04|533.04|537.04|533.04|534.11|530.11|862
1615881900000|2021-03-16 08:05:00|537.05|533.05|535.71|531.71|537.27|533.27|534.76|530.76|873
1615882200000|2021-03-16 08:10:00|535.69|531.69|535.73|531.73|536.11|532.11|534.68|530.68|860
1615882500000|2021-03-16 08:15:00|535.74|531.74|536.84|532.84|536.9|532.9|535.73|531.73|757
1615882800000|2021-03-16 08:20:00|536.81|532.81|537.55|533.55|537.66|533.66|536.79|532.79|589
1615883100000|2021-03-16 08:25:00|537.54|533.54|537.06|533.06|537.73|533.73|537.03|533.03|516
1615883400000|2021-03-16 08:30:00|537.07|533.07|535.03|531.03|537.37|533.37|534.92|530.92|624
1615883700000|2021-03-16 08:35:00|535.04|531.04|534.69|530.69|535.08|531.08|533.86|529.86|585
1615884000000|2021-03-16 08:40:00|534.74|530.74|534.84|530.84|535.57|531.57|534.69|530.69|560
1615884300000|2021-03-16 08:45:00|534.88|530.88|533.73|529.73|534.88|530.88|533.32|529.32|579
1615884600000|2021-03-16 08:50:00|533.72|529.72|534.75|530.75|535.79|531.79|533.59|529.59|596
1615884900000|2021-03-16 08:55:00|534.76|530.76|534.77|530.77|535.1|531.1|534.25|530.25|575
1615885200000|2021-03-16 09:00:00|534.79|530.79|534.48|530.48|535.08|531.08|534.48|530.48|563
1615885500000|2021-03-16 09:05:00|534.49|530.49|532.47|528.47|534.52|530.52|532.47|528.47|571
1615885800000|2021-03-16 09:10:00|532.5|528.5|532.57|528.57|533.24|529.24|532.32|528.32|475
1615886100000|2021-03-16 09:15:00|532.58|528.58|533.89|529.89|534.94|530.94|532.55|528.55|538
1615886400000|2021-03-16 09:20:00|533.85|529.85|536.75|532.75|536.82|532.82|533.28|529.28|671
1615886700000|2021-03-16 09:25:00|536.76|532.76|534.95|530.95|536.8|532.8|534.6|530.6|587
1615887000000|2021-03-16 09:30:00|534.96|530.96|538.96|534.96|538.98|534.98|534.92|530.92|680
1615887300000|2021-03-16 09:35:00|538.97|534.97|537.79|533.79|539.29|535.29|537.67|533.67|630
1615887600000|2021-03-16 09:40:00|537.8|533.8|539.09|535.09|539.3|535.3|537.67|533.67|709
1615887900000|2021-03-16 09:45:00|539.1|535.1|536.42|532.42|539.19|535.19|536.42|532.42|747
1615888200000|2021-03-16 09:50:00|536.38|532.38|534.63|530.63|536.71|532.71|534.62|530.62|631
1615888500000|2021-03-16 09:55:00|534.64|530.64|535.26|531.26|535.48|531.48|534.56|530.56|349
1615888800000|2021-03-16 10:00:00|535.27|531.27|535.83|531.83|537.2|533.2|535.23|531.23|598
1615889100000|2021-03-16 10:05:00|535.84|531.84|534.5|530.5|536.16|532.16|534.33|530.33|403
1615889400000|2021-03-16 10:10:00|534.51|530.51|532.71|528.71|534.98|530.98|532.5|528.5|600
1615889700000|2021-03-16 10:15:00|532.72|528.72|534.12|530.12|534.91|530.91|532.51|528.51|620
1615890000000|2021-03-16 10:20:00|534.11|530.11|528.67|524.67|534.11|530.11|528.65|524.65|848
1615890300000|2021-03-16 10:25:00|528.63|524.63|529.07|525.07|530.2|526.2|528.63|524.63|756
1615890600000|2021-03-16 10:30:00|529.08|525.08|528.78|524.78|530.52|526.52|528.31|524.31|711
1615890900000|2021-03-16 10:35:00|528.77|524.77|530.15|526.15|530.71|526.71|528.13|524.13|639
1615891200000|2021-03-16 10:40:00|530.2|526.2|529.32|525.32|530.2|526.2|529.13|525.13|563
1615891500000|2021-03-16 10:45:00|529.39|525.39|530.16|526.16|530.3|526.3|529.22|525.22|630
1615891800000|2021-03-16 10:50:00|530.18|526.18|530.93|526.93|531.42|527.42|530.03|526.03|659
1615892100000|2021-03-16 10:55:00|530.95|526.95|530.14|526.14|531.16|527.16|530.1|526.1|532
1615892400000|2021-03-16 11:00:00|530.15|526.15|527.37|523.37|530.64|526.64|527.08|523.08|618
1615892700000|2021-03-16 11:05:00|527.35|523.35|528.87|524.87|529.07|525.07|527.28|523.28|809
1615893000000|2021-03-16 11:10:00|528.85|524.85|529.74|525.74|530.2|526.2|528.8|524.8|585
1615893300000|2021-03-16 11:15:00|529.73|525.73|528.44|524.44|529.74|525.74|528.42|524.42|562
1615893600000|2021-03-16 11:20:00|528.46|524.46|527.32|523.32|528.46|524.46|527.32|523.32|584
1615893900000|2021-03-16 11:25:00|527.31|523.31|527.83|523.83|528.27|524.27|527.25|523.25|313
1615894200000|2021-03-16 11:30:00|527.86|523.86|525.03|521.03|527.86|523.86|525.03|521.03|661
1615894500000|2021-03-16 11:35:00|525.05|521.05|525.07|521.07|525.82|521.82|524.45|520.45|760
1615894800000|2021-03-16 11:40:00|525.06|521.06|525.13|521.13|525.39|521.39|523.83|519.83|680
1615895100000|2021-03-16 11:45:00|525.14|521.14|525.97|521.97|526.76|522.76|523.95|519.95|825
1615895400000|2021-03-16 11:50:00|526|522|525.6|521.6|526.62|522.62|525.57|521.57|529
1615895700000|2021-03-16 11:55:00|525.59|521.59|526.69|522.69|526.83|522.83|525.57|521.57|456
1615896000000|2021-03-16 12:00:00|526.75|522.75|525.19|521.19|527.65|523.65|525.19|521.19|648
1615896300000|2021-03-16 12:05:00|525.18|521.18|528.2|524.2|528.22|524.22|525.04|521.04|592
1615896600000|2021-03-16 12:10:00|528.19|524.19|525.73|521.73|528.46|524.46|525.66|521.66|861
1615896900000|2021-03-16 12:15:00|525.75|521.75|526.91|522.91|527.13|523.13|525.25|521.25|784
1615897200000|2021-03-16 12:20:00|526.92|522.92|525.59|521.59|527.68|523.68|525.25|521.25|734
1615897500000|2021-03-16 12:25:00|525.61|521.61|526.7|522.7|526.95|522.95|525.11|521.11|741
1615897800000|2021-03-16 12:30:00|526.74|522.74|526.77|522.77|527.08|523.08|526.4|522.4|634
1615898100000|2021-03-16 12:35:00|526.75|522.75|524.89|520.89|526.79|522.79|524.79|520.79|661
1615898400000|2021-03-16 12:40:00|524.9|520.9|523.66|519.66|525.58|521.58|523.06|519.06|639
1615898700000|2021-03-16 12:45:00|523.62|519.62|520.73|516.73|524.46|520.46|520.48|516.48|828
1615899000000|2021-03-16 12:50:00|520.72|516.72|523.18|519.18|523.28|519.28|520.7|516.7|628
1615899300000|2021-03-16 12:55:00|523.19|519.19|524.72|520.72|525.01|521.01|523.18|519.18|707
1615899600000|2021-03-16 13:00:00|524.71|520.71|525.22|521.22|525.44|521.44|524.47|520.47|712
1615899900000|2021-03-16 13:05:00|525.21|521.21|525.48|521.48|525.49|521.49|523.81|519.81|596
1615900200000|2021-03-16 13:10:00|525.47|521.47|525.51|521.51|526.05|522.05|525.37|521.37|552
1615900500000|2021-03-16 13:15:00|525.52|521.52|528.02|524.02|528.02|524.02|525.3|521.3|520
1615900800000|2021-03-16 13:20:00|528.03|524.03|526.62|522.62|528.2|524.2|526.62|522.62|615
1615901100000|2021-03-16 13:25:00|526.59|522.59|526.65|522.65|526.93|522.93|526.45|522.45|409
1615901400000|2021-03-16 13:30:00|526.68|522.68|527.34|523.34|528.42|524.42|526.65|522.65|648
1615901700000|2021-03-16 13:35:00|527.35|523.35|525.86|521.86|527.77|523.77|525.75|521.75|675
1615902000000|2021-03-16 13:40:00|525.89|521.89|524|520|526.63|522.63|523.96|519.96|663
1615902300000|2021-03-16 13:45:00|523.99|519.99|522.39|518.39|524.1|520.1|521.65|517.65|730
1615902600000|2021-03-16 13:50:00|522.38|518.38|524.02|520.02|524.15|520.15|522.05|518.05|752
1615902900000|2021-03-16 13:55:00|524.03|520.03|525.14|521.14|525.14|521.14|523.98|519.98|633
1615903200000|2021-03-16 14:00:00|525.18|521.18|525.69|521.69|526.36|522.36|524.98|520.98|631
1615903500000|2021-03-16 14:05:00|525.7|521.7|525.98|521.98|525.99|521.99|525.46|521.46|613
1615903800000|2021-03-16 14:10:00|525.97|521.97|525.24|521.24|526.1|522.1|523.71|519.71|639
1615904100000|2021-03-16 14:15:00|525.27|521.27|524.59|520.59|526.46|522.46|524.54|520.54|609
1615904400000|2021-03-16 14:20:00|524.6|520.6|526.23|522.23|526.26|522.26|524.34|520.34|641
1615904700000|2021-03-16 14:25:00|526.22|522.22|526.02|522.02|526.24|522.24|525.98|521.98|563
1615905000000|2021-03-16 14:30:00|525.99|521.99|526.08|522.08|526.2|522.2|525.93|521.93|323
1615905300000|2021-03-16 14:35:00|526.09|522.09|526.92|522.92|527.11|523.11|526.06|522.06|385
1615905600000|2021-03-16 14:40:00|526.93|522.93|527.14|523.14|527.23|523.23|526.49|522.49|592
1615905900000|2021-03-16 14:45:00|527.15|523.15|526.94|522.94|527.95|523.95|526.84|522.84|616
1615906200000|2021-03-16 14:50:00|527.05|523.05|526.93|522.93|527.13|523.13|526.62|522.62|598
1615906500000|2021-03-16 14:55:00|526.92|522.92|527.45|523.45|527.49|523.49|526.68|522.68|436
1615906800000|2021-03-16 15:00:00|527.52|523.52|528.01|524.01|528.68|524.68|527.43|523.43|591
1615907100000|2021-03-16 15:05:00|528.02|524.02|527.93|523.93|528.37|524.37|527.93|523.93|458
1615907400000|2021-03-16 15:10:00|527.92|523.92|527.76|523.76|528.07|524.07|526.29|522.29|677
1615907700000|2021-03-16 15:15:00|527.7|523.7|526.91|522.91|528.4|524.4|526.43|522.43|760
1615908000000|2021-03-16 15:20:00|526.9|522.9|526.14|522.14|526.99|522.99|526.14|522.14|571
1615908300000|2021-03-16 15:25:00|526.13|522.13|526.18|522.18|526.94|522.94|526.13|522.13|542
1615908600000|2021-03-16 15:30:00|526.16|522.16|526.51|522.51|526.89|522.89|526.15|522.15|506
1615908900000|2021-03-16 15:35:00|526.5|522.5|526.84|522.84|527.31|523.31|526.42|522.42|458
1615909200000|2021-03-16 15:40:00|526.83|522.83|526.37|522.37|526.88|522.88|525.98|521.98|493
1615909500000|2021-03-16 15:45:00|526.36|522.36|528.25|524.25|528.26|524.26|526.33|522.33|403
1615909800000|2021-03-16 15:50:00|528.22|524.22|531.17|527.17|531.22|527.22|528.21|524.21|651
1615910100000|2021-03-16 15:55:00|531.19|527.19|531.93|527.93|533.69|529.69|531.1|527.1|779
1615910400000|2021-03-16 16:00:00|531.96|527.96|529.47|525.47|533.4|529.4|529.33|525.33|857
1615910700000|2021-03-16 16:05:00|529.42|525.42|531.62|527.62|531.96|527.96|529.35|525.35|864
1615911000000|2021-03-16 16:10:00|531.65|527.65|529.18|525.18|531.67|527.67|528.86|524.86|764
1615911300000|2021-03-16 16:15:00|529.2|525.2|528.63|524.63|529.83|525.83|528.29|524.29|669
1615911600000|2021-03-16 16:20:00|528.68|524.68|526.41|522.41|528.72|524.72|526.39|522.39|809
1615911900000|2021-03-16 16:25:00|526.38|522.38|526.87|522.87|527.43|523.43|526.3|522.3|669
1615912200000|2021-03-16 16:30:00|526.88|522.88|527.8|523.8|528.3|524.3|526.87|522.87|560
1615912500000|2021-03-16 16:35:00|527.78|523.78|527.28|523.28|528.09|524.09|526.98|522.98|587
1615912800000|2021-03-16 16:40:00|527.33|523.33|527.64|523.64|528.01|524.01|526.83|522.83|673
1615913100000|2021-03-16 16:45:00|527.63|523.63|527.51|523.51|527.82|523.82|526.8|522.8|634
1615913400000|2021-03-16 16:50:00|527.58|523.58|527.75|523.75|527.8|523.8|527.55|523.55|418
1615913700000|2021-03-16 16:55:00|527.76|523.76|527.15|523.15|528.47|524.47|527.15|523.15|635
1615914000000|2021-03-16 17:00:00|527.13|523.13|528.77|524.77|529.79|525.79|526.92|522.92|677
1615914300000|2021-03-16 17:05:00|528.76|524.76|525.1|521.1|528.9|524.9|524.55|520.55|714
1615914600000|2021-03-16 17:10:00|525.11|521.11|524.29|520.29|525.42|521.42|524.15|520.15|767
1615914900000|2021-03-16 17:15:00|524.28|520.28|525.36|521.36|525.87|521.87|524.28|520.28|613
1615915200000|2021-03-16 17:20:00|525.37|521.37|524.78|520.78|525.48|521.48|524.48|520.48|577
1615915500000|2021-03-16 17:25:00|524.79|520.79|521.88|517.88|524.83|520.83|521.59|517.59|733
1615915800000|2021-03-16 17:30:00|521.74|517.74|520.06|516.06|522.73|518.73|519.86|515.86|736
1615916100000|2021-03-16 17:35:00|520.07|516.07|518.01|514.01|520.87|516.87|518.01|514.01|851
1615916400000|2021-03-16 17:40:00|518.04|514.04|518.51|514.51|519.11|515.11|517.31|513.31|851
1615916700000|2021-03-16 17:45:00|518.52|514.52|519.99|515.99|520.08|516.08|517.98|513.98|839
1615917000000|2021-03-16 17:50:00|520.02|516.02|519.57|515.57|520.18|516.18|519.29|515.29|680
1615917300000|2021-03-16 17:55:00|519.59|515.59|520.26|516.26|520.45|516.45|519.49|515.49|700
1615917600000|2021-03-16 18:00:00|520.25|516.25|521.24|517.24|521.78|517.78|520.06|516.06|685
1615917900000|2021-03-16 18:05:00|521.2|517.2|520.87|516.87|521.48|517.48|520.46|516.46|735
1615918200000|2021-03-16 18:10:00|520.86|516.86|520.51|516.51|520.88|516.88|519.74|515.74|656
1615918500000|2021-03-16 18:15:00|520.62|516.62|522.02|518.02|522.22|518.22|520.61|516.61|586
1615918800000|2021-03-16 18:20:00|522|518|522.45|518.45|522.56|518.56|521.16|517.16|631
1615919100000|2021-03-16 18:25:00|522.44|518.44|521.98|517.98|522.79|518.79|521.76|517.76|688
1615919400000|2021-03-16 18:30:00|521.99|517.99|522.13|518.13|522.83|518.83|521.84|517.84|533
1615919700000|2021-03-16 18:35:00|522.12|518.12|522.12|518.12|522.51|518.51|521.97|517.97|503
1615920000000|2021-03-16 18:40:00|522.11|518.11|521.05|517.05|522.88|518.88|521|517|706
1615920300000|2021-03-16 18:45:00|521.1|517.1|521.78|517.78|521.96|517.96|520.75|516.75|686
1615920600000|2021-03-16 18:50:00|521.77|517.77|521.59|517.59|521.87|517.87|521.48|517.48|582
1615920900000|2021-03-16 18:55:00|521.6|517.6|520.84|516.84|521.74|517.74|520.81|516.81|681
1615921200000|2021-03-16 19:00:00|520.88|516.88|521|517|521.01|517.01|520.04|516.04|558
1615921500000|2021-03-16 19:05:00|521.01|517.01|521.78|517.78|522.15|518.15|521.01|517.01|433
1615921800000|2021-03-16 19:10:00|521.84|517.84|520.35|516.35|522.09|518.09|519.83|515.83|663
1615922100000|2021-03-16 19:15:00|520.36|516.36|520.58|516.58|521.63|517.63|520.36|516.36|523
1615922400000|2021-03-16 19:20:00|520.57|516.57|522.11|518.11|522.19|518.19|520.33|516.33|550
1615922700000|2021-03-16 19:25:00|522.1|518.1|522.42|518.42|522.64|518.64|521.99|517.99|465
1615923000000|2021-03-16 19:30:00|522.43|518.43|523.05|519.05|523.2|519.2|522.37|518.37|444
1615923300000|2021-03-16 19:35:00|523.06|519.06|522.83|518.83|523.07|519.07|522.55|518.55|349
1615923600000|2021-03-16 19:40:00|522.81|518.81|523.13|519.13|523.21|519.21|522.79|518.79|268
1615923900000|2021-03-16 19:45:00|523.14|519.14|523.12|519.12|523.35|519.35|523.07|519.07|356
1615924200000|2021-03-16 19:50:00|523.11|519.11|523.22|519.22|523.46|519.46|523.04|519.04|451
1615924500000|2021-03-16 19:55:00|523.23|519.23|523.7|519.7|523.74|519.74|522.74|518.74|414
1615924800000|2021-03-16 20:00:00|523.69|519.69|525.26|521.26|525.37|521.37|522.9|518.9|664
1615925100000|2021-03-16 20:05:00|525.29|521.29|525.2|521.2|525.3|521.3|524.4|520.4|600
1615925400000|2021-03-16 20:10:00|525.22|521.22|525.07|521.07|525.23|521.23|523.86|519.86|526
1615925700000|2021-03-16 20:15:00|525.06|521.06|525.22|521.22|525.6|521.6|524.79|520.79|544
1615926000000|2021-03-16 20:20:00|525.14|521.14|525.5|521.5|525.62|521.62|524.81|520.81|591
1615926300000|2021-03-16 20:25:00|525.51|521.51|525.59|521.59|525.59|521.59|524.82|520.82|568
1615926600000|2021-03-16 20:30:00|525.61|521.61|525.47|521.47|525.64|521.64|525.32|521.32|337
1615926900000|2021-03-16 20:35:00|525.46|521.46|525.22|521.22|525.53|521.53|525.12|521.12|458
1615927200000|2021-03-16 20:40:00|525.21|521.21|525.45|521.45|525.79|521.79|525.13|521.13|338
1615927500000|2021-03-16 20:45:00|525.44|521.44|525.5|521.5|525.66|521.66|524.96|520.96|551
1615927800000|2021-03-16 20:50:00|525.43|521.43|525.69|521.69|525.83|521.83|525.33|521.33|304
1615928100000|2021-03-16 20:55:00|525.67|521.67|525.81|521.81|525.87|521.87|525.42|521.42|294
1615928400000|2021-03-16 21:00:00|525.8|521.8|525.2|521.2|525.81|521.81|525.01|521.01|395
1615928700000|2021-03-16 21:05:00|525.22|521.22|525.11|521.11|525.27|521.27|524.75|520.75|350
1615929000000|2021-03-16 21:10:00|525.09|521.09|525.84|521.84|525.92|521.92|525.04|521.04|278
1615929300000|2021-03-16 21:15:00|525.85|521.85|525.31|521.31|526.59|522.59|525.31|521.31|339
1615929600000|2021-03-16 21:20:00|525.29|521.29|525.64|521.64|525.7|521.7|524.95|520.95|452
1615929900000|2021-03-16 21:25:00|525.67|521.67|526.53|522.53|526.57|522.57|525.62|521.62|316
1615930200000|2021-03-16 21:30:00|526.54|522.54|526.23|522.23|526.66|522.66|526.12|522.12|271
1615930500000|2021-03-16 21:35:00|526.22|522.22|526.18|522.18|526.29|522.29|525.87|521.87|234
1615930800000|2021-03-16 21:40:00|526.16|522.16|527.89|523.89|528.05|524.05|526.16|522.16|357
1615931100000|2021-03-16 21:45:00|527.88|523.88|528.03|524.03|528.07|524.07|527.83|523.83|311
1615931400000|2021-03-16 21:50:00|528.02|524.02|527.3|523.3|528.09|524.09|527.25|523.25|307
1615931700000|2021-03-16 21:55:00|527.28|523.28|526.73|522.73|527.28|523.28|526.56|522.56|420
1615932000000|2021-03-16 22:00:00|526.67|522.67|526.95|522.95|526.98|522.98|525.86|521.86|614
1615932300000|2021-03-16 22:05:00|526.94|522.94|527.59|523.59|527.78|523.78|526.92|522.92|458
1615932600000|2021-03-16 22:10:00|527.58|523.58|527.83|523.83|527.87|523.87|527.4|523.4|429
1615932900000|2021-03-16 22:15:00|527.81|523.81|529.24|525.24|529.37|525.37|527.69|523.69|452
1615933200000|2021-03-16 22:20:00|529.25|525.25|529.38|525.38|530.59|526.59|529.14|525.14|520
1615933500000|2021-03-16 22:25:00|529.37|525.37|528.09|524.09|529.41|525.41|527.92|523.92|613
1615933800000|2021-03-16 22:30:00|528.1|524.1|529.85|525.85|529.86|525.86|528.1|524.1|556
1615934100000|2021-03-16 22:35:00|529.84|525.84|528.37|524.37|529.86|525.86|528.26|524.26|587
1615934400000|2021-03-16 22:40:00|528.36|524.36|530.44|526.44|530.74|526.74|528.36|524.36|563
1615934700000|2021-03-16 22:45:00|530.46|526.46|529.53|525.53|530.66|526.66|529.52|525.52|553
1615935000000|2021-03-16 22:50:00|529.52|525.52|528.82|524.82|529.66|525.66|528.72|524.72|513
1615935300000|2021-03-16 22:55:00|528.72|524.72|528.66|524.66|528.98|524.98|528.54|524.54|477
1615935600000|2021-03-16 23:00:00|528.65|524.65|527.81|523.81|528.86|524.86|527.46|523.46|473
1615935900000|2021-03-16 23:05:00|527.8|523.8|529.24|525.24|529.37|525.37|527.66|523.66|428
1615936200000|2021-03-16 23:10:00|529.25|525.25|529.17|525.17|529.34|525.34|528.26|524.26|452
1615936500000|2021-03-16 23:15:00|529.16|525.16|529.32|525.32|529.78|525.78|529.13|525.13|385
1615936800000|2021-03-16 23:20:00|529.31|525.31|530.29|526.29|530.39|526.39|529.24|525.24|475
1615937100000|2021-03-16 23:25:00|530.28|526.28|528.38|524.38|530.53|526.53|528.17|524.17|383
1615937400000|2021-03-16 23:30:00|528.37|524.37|526.24|522.24|528.5|524.5|525.8|521.8|528
1615937700000|2021-03-16 23:35:00|526.23|522.23|527.97|523.97|527.98|523.98|526.23|522.23|514
1615938000000|2021-03-16 23:40:00|527.96|523.96|528.05|524.05|528.15|524.15|527.45|523.45|415
1615938300000|2021-03-16 23:45:00|528.03|524.03|527.62|523.62|528.13|524.13|527.26|523.26|530
1615938600000|2021-03-16 23:50:00|527.65|523.65|528.11|524.11|528.11|524.11|527.27|523.27|502
1615938900000|2021-03-16 23:55:00|528.12|524.12|530.75|526.75|531.01|527.01|528|524|700
1615939200000|2021-03-17 00:00:00|530.74|526.74|531|527|532.69|528.69|530.49|526.49|751
1615939500000|2021-03-17 00:05:00|530.94|526.94|530|526|531.24|527.24|528.81|524.81|686
1615939800000|2021-03-17 00:10:00|529.98|525.98|527.27|523.27|530.18|526.18|526.48|522.48|762
1615940100000|2021-03-17 00:15:00|527.29|523.29|526.74|522.74|527.82|523.82|526.73|522.73|615
1615940400000|2021-03-17 00:20:00|526.75|522.75|525.02|521.02|527.04|523.04|524.7|520.7|625
1615940700000|2021-03-17 00:25:00|525.01|521.01|524.05|520.05|525.06|521.06|524.05|520.05|588
1615941000000|2021-03-17 00:30:00|524.04|520.04|525.7|521.7|526.35|522.35|524.03|520.03|721
1615941300000|2021-03-17 00:35:00|525.69|521.69|526.39|522.39|526.43|522.43|525.11|521.11|613
1615941600000|2021-03-17 00:40:00|526.29|522.29|526.59|522.59|526.64|522.64|525.62|521.62|642
1615941900000|2021-03-17 00:45:00|526.61|522.61|525.57|521.57|527.03|523.03|525.01|521.01|553
1615942200000|2021-03-17 00:50:00|525.58|521.58|525.44|521.44|525.98|521.98|525.19|521.19|585
1615942500000|2021-03-17 00:55:00|525.43|521.43|527.05|523.05|527.19|523.19|525.43|521.43|487
1615942800000|2021-03-17 01:00:00|527.04|523.04|526.44|522.44|527.1|523.1|525.58|521.58|539
1615943100000|2021-03-17 01:05:00|526.45|522.45|527.11|523.11|527.24|523.24|526.34|522.34|427
1615943400000|2021-03-17 01:10:00|527.1|523.1|526.85|522.85|527.16|523.16|526.61|522.61|524
1615943700000|2021-03-17 01:15:00|526.86|522.86|525.28|521.28|526.86|522.86|525|521|565
1615944000000|2021-03-17 01:20:00|525.25|521.25|526.89|522.89|527.28|523.28|525.22|521.22|617
1615944300000|2021-03-17 01:25:00|526.9|522.9|528.24|524.24|528.33|524.33|526.51|522.51|584
1615944600000|2021-03-17 01:30:00|528.26|524.26|528.45|524.45|528.77|524.77|527.57|523.57|588
1615944900000|2021-03-17 01:35:00|528.44|524.44|527.93|523.93|529.34|525.34|527.91|523.91|535
1615945200000|2021-03-17 01:40:00|527.92|523.92|528.35|524.35|528.77|524.77|527.92|523.92|620
1615945500000|2021-03-17 01:45:00|528.28|524.28|528.04|524.04|528.56|524.56|527.97|523.97|526
1615945800000|2021-03-17 01:50:00|528.05|524.05|528|524|528.54|524.54|527.96|523.96|529
1615946100000|2021-03-17 01:55:00|528.01|524.01|528.19|524.19|528.31|524.31|527.68|523.68|573
1615946400000|2021-03-17 02:00:00|528.17|524.17|527.7|523.7|528.24|524.24|527.52|523.52|511
1615946700000|2021-03-17 02:05:00|527.71|523.71|527.44|523.44|528|524|527.32|523.32|570
1615947000000|2021-03-17 02:10:00|527.47|523.47|527.17|523.17|527.9|523.9|527.09|523.09|632
1615947300000|2021-03-17 02:15:00|527.18|523.18|526.35|522.35|527.22|523.22|526.35|522.35|463
1615947600000|2021-03-17 02:20:00|526.37|522.37|523.32|519.32|526.56|522.56|523.25|519.25|610
1615947900000|2021-03-17 02:25:00|523.28|519.28|525.45|521.45|525.53|521.53|523.28|519.28|647
1615948200000|2021-03-17 02:30:00|525.44|521.44|523.59|519.59|526.48|522.48|523.56|519.56|662
1615948500000|2021-03-17 02:35:00|523.58|519.58|523.74|519.74|524.05|520.05|522.65|518.65|681
1615948800000|2021-03-17 02:40:00|523.75|519.75|523.71|519.71|524.87|520.87|523.67|519.67|561
1615949100000|2021-03-17 02:45:00|523.72|519.72|524.43|520.43|524.55|520.55|523.29|519.29|579
1615949400000|2021-03-17 02:50:00|524.45|520.45|524.27|520.27|524.69|520.69|524.05|520.05|535
1615949700000|2021-03-17 02:55:00|524.31|520.31|524.74|520.74|525.48|521.48|524.26|520.26|477
1615950000000|2021-03-17 03:00:00|524.78|520.78|525.96|521.96|526.07|522.07|523.9|519.9|619
1615950300000|2021-03-17 03:05:00|525.95|521.95|526.61|522.61|527.27|523.27|525.92|521.92|631
1615950600000|2021-03-17 03:10:00|526.63|522.63|527.68|523.68|527.77|523.77|526.54|522.54|637
1615950900000|2021-03-17 03:15:00|527.79|523.79|526.57|522.57|528.17|524.17|526.38|522.38|667
1615951200000|2021-03-17 03:20:00|526.58|522.58|526.72|522.72|527.05|523.05|525.93|521.93|657
1615951500000|2021-03-17 03:25:00|526.73|522.73|525.55|521.55|526.83|522.83|525.48|521.48|671
1615951800000|2021-03-17 03:30:00|525.56|521.56|525.04|521.04|526.3|522.3|525.04|521.04|544
1615952100000|2021-03-17 03:35:00|525.05|521.05|525.42|521.42|525.47|521.47|524.81|520.81|583
1615952400000|2021-03-17 03:40:00|525.34|521.34|524.21|520.21|525.58|521.58|524.1|520.1|675
1615952700000|2021-03-17 03:45:00|524.19|520.19|524.77|520.77|525.54|521.54|524.12|520.12|639
1615953000000|2021-03-17 03:50:00|524.76|520.76|523.96|519.96|524.79|520.79|523.25|519.25|599
1615953300000|2021-03-17 03:55:00|523.97|519.97|523.17|519.17|524.26|520.26|522.97|518.97|732
1615953600000|2021-03-17 04:00:00|523.16|519.16|524.58|520.58|524.9|520.9|522.66|518.66|659
1615953900000|2021-03-17 04:05:00|524.57|520.57|525.24|521.24|525.67|521.67|524.5|520.5|529
1615954200000|2021-03-17 04:10:00|525.21|521.21|524.83|520.83|525.28|521.28|524.42|520.42|586
1615954500000|2021-03-17 04:15:00|524.85|520.85|524.89|520.89|525.33|521.33|524.43|520.43|629
1615954800000|2021-03-17 04:20:00|524.92|520.92|525.04|521.04|525.54|521.54|524.59|520.59|523
1615955100000|2021-03-17 04:25:00|525.05|521.05|523.28|519.28|525.14|521.14|523.26|519.26|472
1615955400000|2021-03-17 04:30:00|523.29|519.29|523.66|519.66|524.84|520.84|523.19|519.19|603
1615955700000|2021-03-17 04:35:00|523.65|519.65|523.92|519.92|524.21|520.21|523.22|519.22|506
1615956000000|2021-03-17 04:40:00|523.89|519.89|524.33|520.33|524.62|520.62|523.71|519.71|468
1615956300000|2021-03-17 04:45:00|524.32|520.32|524.38|520.38|524.4|520.4|523.78|519.78|571
1615956600000|2021-03-17 04:50:00|524.39|520.39|523.34|519.34|524.39|520.39|523.18|519.18|606
1615956900000|2021-03-17 04:55:00|523.33|519.33|523.93|519.93|524.72|520.72|523.27|519.27|596
1615957200000|2021-03-17 05:00:00|523.92|519.92|520.99|516.99|524|520|520.53|516.53|647
1615957500000|2021-03-17 05:05:00|521|517|522.86|518.86|522.91|518.91|520.91|516.91|507
1615957800000|2021-03-17 05:10:00|522.87|518.87|522.22|518.22|522.88|518.88|522|518|582
1615958100000|2021-03-17 05:15:00|522.21|518.21|524.02|520.02|524.51|520.51|522.21|518.21|611
1615958400000|2021-03-17 05:20:00|524.01|520.01|524.63|520.63|524.72|520.72|523.83|519.83|479
1615958700000|2021-03-17 05:25:00|524.65|520.65|524.58|520.58|524.7|520.7|524.26|520.26|521
1615959000000|2021-03-17 05:30:00|524.54|520.54|524|520|524.84|520.84|523.91|519.91|541
1615959300000|2021-03-17 05:35:00|523.98|519.98|523.36|519.36|523.99|519.99|523.27|519.27|519
1615959600000|2021-03-17 05:40:00|523.37|519.37|525.14|521.14|525.15|521.15|522.91|518.91|520
1615959900000|2021-03-17 05:45:00|525.13|521.13|527.25|523.25|527.25|523.25|525.09|521.09|558
1615960200000|2021-03-17 05:50:00|527.2|523.2|528.04|524.04|528.14|524.14|527.12|523.12|503
1615960500000|2021-03-17 05:55:00|528.03|524.03|528.4|524.4|528.49|524.49|528.01|524.01|405
1615960800000|2021-03-17 06:00:00|528.41|524.41|527.72|523.72|528.77|524.77|527.71|523.71|555
1615961100000|2021-03-17 06:05:00|527.73|523.73|527.29|523.29|528.11|524.11|527.2|523.2|463
1615961400000|2021-03-17 06:10:00|527.22|523.22|526.75|522.75|527.3|523.3|526.33|522.33|538
1615961700000|2021-03-17 06:15:00|526.77|522.77|527.31|523.31|527.6|523.6|526.48|522.48|424
1615962000000|2021-03-17 06:20:00|527.32|523.32|526.8|522.8|527.35|523.35|526.65|522.65|460
1615962300000|2021-03-17 06:25:00|526.79|522.79|527.41|523.41|527.47|523.47|526.67|522.67|352
1615962600000|2021-03-17 06:30:00|527.39|523.39|527.8|523.8|527.85|523.85|527.12|523.12|402
1615962900000|2021-03-17 06:35:00|527.79|523.79|527.23|523.23|528.14|524.14|527.21|523.21|455
1615963200000|2021-03-17 06:40:00|527.24|523.24|526.96|522.96|527.32|523.32|526.38|522.38|479
1615963500000|2021-03-17 06:45:00|526.95|522.95|528.38|524.38|528.46|524.46|526.95|522.95|443
1615963800000|2021-03-17 06:50:00|528.39|524.39|533.1|529.1|533.2|529.2|528.33|524.33|551
1615964100000|2021-03-17 06:55:00|533.11|529.11|534.57|530.57|535.73|531.73|533.11|529.11|750
1615964400000|2021-03-17 07:00:00|534.62|530.62|533.84|529.84|535.74|531.74|533.51|529.51|753
1615964700000|2021-03-17 07:05:00|533.85|529.85|531.61|527.61|534.01|530.01|531.59|527.59|713
1615965000000|2021-03-17 07:10:00|531.63|527.63|531.18|527.18|532.31|528.31|530.98|526.98|694
1615965300000|2021-03-17 07:15:00|531.19|527.19|532.11|528.11|532.2|528.2|530.76|526.76|607
1615965600000|2021-03-17 07:20:00|532.1|528.1|530.9|526.9|532.43|528.43|529.65|525.65|604
1615965900000|2021-03-17 07:25:00|530.89|526.89|530.45|526.45|530.89|526.89|529.54|525.54|614
1615966200000|2021-03-17 07:30:00|530.44|526.44|529.31|525.31|530.45|526.45|528.68|524.68|479
1615966500000|2021-03-17 07:35:00|529.32|525.32|529.78|525.78|530.61|526.61|529.24|525.24|715
1615966800000|2021-03-17 07:40:00|529.79|525.79|529.78|525.78|529.88|525.88|528.69|524.69|504
1615967100000|2021-03-17 07:45:00|529.75|525.75|530.44|526.44|530.57|526.57|529.7|525.7|523
1615967400000|2021-03-17 07:50:00|530.43|526.43|528.66|524.66|530.43|526.43|528.43|524.43|559
1615967700000|2021-03-17 07:55:00|528.67|524.67|528.7|524.7|529.22|525.22|528.39|524.39|475
1615968000000|2021-03-17 08:00:00|528.71|524.71|528.6|524.6|531.82|527.82|528.53|524.53|681
1615968300000|2021-03-17 08:05:00|528.81|524.81|527.36|523.36|529.45|525.45|527.16|523.16|545
1615968600000|2021-03-17 08:10:00|527.38|523.38|526.91|522.91|527.96|523.96|526.9|522.9|648
1615968900000|2021-03-17 08:15:00|526.9|522.9|527.12|523.12|527.92|523.92|526.85|522.85|495
1615969200000|2021-03-17 08:20:00|527.11|523.11|525.97|521.97|527.11|523.11|524.82|520.82|617
1615969500000|2021-03-17 08:25:00|525.94|521.94|528.29|524.29|528.68|524.68|525.94|521.94|600
1615969800000|2021-03-17 08:30:00|528.23|524.23|526.23|522.23|528.29|524.29|525.93|521.93|676
1615970100000|2021-03-17 08:35:00|526.26|522.26|526.31|522.31|527.45|523.45|525.84|521.84|615
1615970400000|2021-03-17 08:40:00|526.32|522.32|527.66|523.66|528.01|524.01|526.28|522.28|533
1615970700000|2021-03-17 08:45:00|527.67|523.67|526.52|522.52|528.13|524.13|526.51|522.51|533
1615971000000|2021-03-17 08:50:00|526.53|522.53|525.85|521.85|527.17|523.17|525.55|521.55|651
1615971300000|2021-03-17 08:55:00|525.83|521.83|526.04|522.04|526.52|522.52|525.52|521.52|509
1615971600000|2021-03-17 09:00:00|526.07|522.07|525.06|521.06|526.08|522.08|524.81|520.81|632
1615971900000|2021-03-17 09:05:00|525.05|521.05|525.89|521.89|525.96|521.96|524.89|520.89|724
1615972200000|2021-03-17 09:10:00|525.9|521.9|525.52|521.52|526.1|522.1|525.43|521.43|595
1615972500000|2021-03-17 09:15:00|525.53|521.53|523.67|519.67|525.7|521.7|523.52|519.52|669
1615972800000|2021-03-17 09:20:00|523.71|519.71|520.76|516.76|523.74|519.74|520.46|516.46|717
1615973100000|2021-03-17 09:25:00|520.74|516.74|521.08|517.08|522.33|518.33|520.74|516.74|539
1615973400000|2021-03-17 09:30:00|521.07|517.07|519.13|515.13|521.12|517.12|518.48|514.48|776
1615973700000|2021-03-17 09:35:00|519.12|515.12|519.28|515.28|519.63|515.63|517.65|513.65|803
1615974000000|2021-03-17 09:40:00|519.29|515.29|518.56|514.56|520.52|516.52|518.13|514.13|818
1615974300000|2021-03-17 09:45:00|518.51|514.51|516.5|512.5|518.58|514.58|515.48|511.48|844
1615974600000|2021-03-17 09:50:00|516.52|512.52|518.47|514.47|518.5|514.5|516.15|512.15|915
1615974900000|2021-03-17 09:55:00|518.45|514.45|517.39|513.39|518.69|514.69|516.71|512.71|769
1615975200000|2021-03-17 10:00:00|517.4|513.4|519.03|515.03|519.8|515.8|516.71|512.71|824
1615975500000|2021-03-17 10:05:00|518.97|514.97|518.5|514.5|519.37|515.37|517.76|513.76|501
1615975800000|2021-03-17 10:10:00|518.49|514.49|519.41|515.41|519.51|515.51|518.46|514.46|569
1615976100000|2021-03-17 10:15:00|519.4|515.4|519.43|515.43|519.72|515.72|519.03|515.03|623
1615976400000|2021-03-17 10:20:00|519.46|515.46|520.7|516.7|521.03|517.03|519.17|515.17|665
1615976700000|2021-03-17 10:25:00|520.74|516.74|521.46|517.46|521.82|517.82|520.69|516.69|716
1615977000000|2021-03-17 10:30:00|521.44|517.44|521.08|517.08|521.47|517.47|520.8|516.8|570
1615977300000|2021-03-17 10:35:00|521.07|517.07|521.51|517.51|521.51|517.51|520.92|516.92|588
1615977600000|2021-03-17 10:40:00|521.5|517.5|521.35|517.35|521.64|517.64|521.19|517.19|480
1615977900000|2021-03-17 10:45:00|521.34|517.34|520.78|516.78|521.61|517.61|519.82|515.82|534
1615978200000|2021-03-17 10:50:00|520.74|516.74|521.17|517.17|521.45|517.45|520.26|516.26|500
1615978500000|2021-03-17 10:55:00|521.16|517.16|521.07|517.07|521.57|517.57|520.6|516.6|475
1615978800000|2021-03-17 11:00:00|521.08|517.08|521.02|517.02|521.12|517.12|519.4|515.4|676
1615979100000|2021-03-17 11:05:00|521.03|517.03|520.32|516.32|521.13|517.13|519.66|515.66|527
1615979400000|2021-03-17 11:10:00|520.35|516.35|520.85|516.85|521.18|517.18|520.33|516.33|513
1615979700000|2021-03-17 11:15:00|520.82|516.82|518|514|520.85|516.85|517.99|513.99|593
1615980000000|2021-03-17 11:20:00|517.99|513.99|518.89|514.89|520.12|516.12|517.31|513.31|710
1615980300000|2021-03-17 11:25:00|518.88|514.88|517.07|513.07|519.18|515.18|516.55|512.55|558
1615980600000|2021-03-17 11:30:00|517.05|513.05|516.48|512.48|518.34|514.34|514.99|510.99|827
1615980900000|2021-03-17 11:35:00|516.47|512.47|519.36|515.36|519.64|515.64|516.35|512.35|700
1615981200000|2021-03-17 11:40:00|519.35|515.35|520.52|516.52|520.53|516.53|519.24|515.24|551
1615981500000|2021-03-17 11:45:00|520.48|516.48|520.34|516.34|521.11|517.11|520.22|516.22|461
1615981800000|2021-03-17 11:50:00|520.33|516.33|518.55|514.55|520.41|516.41|517.99|513.99|689
1615982100000|2021-03-17 11:55:00|518.56|514.56|517.94|513.94|519.03|515.03|517.62|513.62|613
1615982400000|2021-03-17 12:00:00|517.96|513.96|517.13|513.13|519.76|515.76|516.88|512.88|631
1615982700000|2021-03-17 12:05:00|517.11|513.11|515.3|511.3|517.65|513.65|515.25|511.25|821
1615983000000|2021-03-17 12:10:00|515.29|511.29|514.19|510.19|515.69|511.69|514.12|510.12|559
1615983300000|2021-03-17 12:15:00|514.2|510.2|518.09|514.09|518.14|514.14|513.91|509.91|775
1615983600000|2021-03-17 12:20:00|518.16|514.16|518.64|514.64|519.24|515.24|517.13|513.13|721
1615983900000|2021-03-17 12:25:00|518.81|514.81|521.52|517.52|521.52|517.52|518.43|514.43|821
1615984200000|2021-03-17 12:30:00|521.66|517.66|522.32|518.32|522.67|518.67|521.45|517.45|726
1615984500000|2021-03-17 12:35:00|522.35|518.35|522.22|518.22|522.65|518.65|521.8|517.8|666
1615984800000|2021-03-17 12:40:00|522.21|518.21|522.07|518.07|522.66|518.66|521.98|517.98|528
1615985100000|2021-03-17 12:45:00|522.05|518.05|520.79|516.79|522.08|518.08|519.7|515.7|633
1615985400000|2021-03-17 12:50:00|520.77|516.77|520.83|516.83|521.32|517.32|520.5|516.5|647
1615985700000|2021-03-17 12:55:00|520.82|516.82|520.45|516.45|521.01|517.01|520.31|516.31|497
1615986000000|2021-03-17 13:00:00|520.46|516.46|521.58|517.58|522.22|518.22|520.02|516.02|629
1615986300000|2021-03-17 13:05:00|521.59|517.59|521.2|517.2|522.25|518.25|521.18|517.18|558
1615986600000|2021-03-17 13:10:00|521.19|517.19|521.2|517.2|521.21|517.21|520.61|516.61|662
1615986900000|2021-03-17 13:15:00|521.21|517.21|521.02|517.02|521.43|517.43|520.59|516.59|607
1615987200000|2021-03-17 13:20:00|521.03|517.03|522.84|518.84|522.9|518.9|520.96|516.96|506
1615987500000|2021-03-17 13:25:00|522.88|518.88|522.39|518.39|523.21|519.21|522.19|518.19|515
1615987800000|2021-03-17 13:30:00|522.38|518.38|521.07|517.07|522.53|518.53|521.05|517.05|512
1615988100000|2021-03-17 13:35:00|521.06|517.06|520.92|516.92|521.64|517.64|520.71|516.71|533
1615988400000|2021-03-17 13:40:00|520.89|516.89|520.51|516.51|521.01|517.01|520.24|516.24|490
1615988700000|2021-03-17 13:45:00|520.49|516.49|519.15|515.15|520.52|516.52|518.5|514.5|505
1615989000000|2021-03-17 13:50:00|519.13|515.13|520.34|516.34|520.49|516.49|518.7|514.7|593
1615989300000|2021-03-17 13:55:00|520.35|516.35|520.99|516.99|522.06|518.06|520.33|516.33|529
1615989600000|2021-03-17 14:00:00|521.01|517.01|520.03|516.03|521.33|517.33|519.84|515.84|537
1615989900000|2021-03-17 14:05:00|520|516|518.87|514.87|520.03|516.03|518.52|514.52|619
1615990200000|2021-03-17 14:10:00|518.85|514.85|518.14|514.14|518.86|514.86|518.04|514.04|506
1615990500000|2021-03-17 14:15:00|518.13|514.13|519.12|515.12|519.26|515.26|517.85|513.85|588
1615990800000|2021-03-17 14:20:00|519.13|515.13|519.67|515.67|519.69|515.69|518.18|514.18|682
1615991100000|2021-03-17 14:25:00|519.66|515.66|519.1|515.1|519.71|515.71|518.71|514.71|472
1615991400000|2021-03-17 14:30:00|519.11|515.11|521.12|517.12|521.68|517.68|518.72|514.72|610
1615991700000|2021-03-17 14:35:00|521.13|517.13|521.15|517.15|521.35|517.35|520.05|516.05|649
1615992000000|2021-03-17 14:40:00|521.17|517.17|521.5|517.5|521.81|517.81|521.11|517.11|567
1615992300000|2021-03-17 14:45:00|521.49|517.49|520.81|516.81|521.55|517.55|520.37|516.37|623
1615992600000|2021-03-17 14:50:00|520.87|516.87|520.31|516.31|520.96|516.96|519.9|515.9|785
1615992900000|2021-03-17 14:55:00|520.24|516.24|519.35|515.35|520.87|516.87|519.34|515.34|656
1615993200000|2021-03-17 15:00:00|519.34|515.34|518.19|514.19|519.39|515.39|517.82|513.82|731
1615993500000|2021-03-17 15:05:00|518.2|514.2|521.35|517.35|521.39|517.39|518.07|514.07|666
1615993800000|2021-03-17 15:10:00|521.37|517.37|521.13|517.13|522.49|518.49|521.05|517.05|777
1615994100000|2021-03-17 15:15:00|521.12|517.12|521.6|517.6|522.17|518.17|520.79|516.79|706
1615994400000|2021-03-17 15:20:00|521.55|517.55|520.94|516.94|521.88|517.88|520.18|516.18|659
1615994700000|2021-03-17 15:25:00|520.77|516.77|520.51|516.51|521.06|517.06|520.31|516.31|513
1615995000000|2021-03-17 15:30:00|520.52|516.52|519.66|515.66|520.53|516.53|519.31|515.31|778
1615995300000|2021-03-17 15:35:00|519.65|515.65|519.13|515.13|520.4|516.4|518.84|514.84|667
1615995600000|2021-03-17 15:40:00|519.14|515.14|519.19|515.19|519.87|515.87|518.77|514.77|696
1615995900000|2021-03-17 15:45:00|519.2|515.2|519.95|515.95|520.22|516.22|519.2|515.2|478
1615996200000|2021-03-17 15:50:00|519.94|515.94|520.59|516.59|520.6|516.6|519.81|515.81|501
1615996500000|2021-03-17 15:55:00|520.62|516.62|519.79|515.79|521.3|517.3|519.79|515.79|577
1615996800000|2021-03-17 16:00:00|519.82|515.82|518.69|514.69|519.86|515.86|516.49|512.49|749
1615997100000|2021-03-17 16:05:00|518.73|514.73|521.82|517.82|522.14|518.14|518.73|514.73|624
1615997400000|2021-03-17 16:10:00|521.84|517.84|520.9|516.9|521.84|517.84|520.33|516.33|516
1615997700000|2021-03-17 16:15:00|520.91|516.91|520.29|516.29|521.22|517.22|519.59|515.59|562
1615998000000|2021-03-17 16:20:00|520.3|516.3|521.13|517.13|521.14|517.14|520.3|516.3|601
1615998300000|2021-03-17 16:25:00|521.14|517.14|523.81|519.81|524.28|520.28|521.14|517.14|801
1615998600000|2021-03-17 16:30:00|523.8|519.8|522.36|518.36|524.29|520.29|522.29|518.29|654
1615998900000|2021-03-17 16:35:00|522.35|518.35|522.17|518.17|522.49|518.49|521.87|517.87|509
1615999200000|2021-03-17 16:40:00|522.18|518.18|522.36|518.36|522.59|518.59|521.99|517.99|382
1615999500000|2021-03-17 16:45:00|522.35|518.35|522.12|518.12|523.18|519.18|521.98|517.98|633
1615999800000|2021-03-17 16:50:00|522.13|518.13|523.29|519.29|523.37|519.37|522.12|518.12|539
1616000100000|2021-03-17 16:55:00|523.31|519.31|522.65|518.65|523.36|519.36|522.58|518.58|475
1616000400000|2021-03-17 17:00:00|522.66|518.66|522.49|518.49|523.19|519.19|522.31|518.31|370
1616000700000|2021-03-17 17:05:00|522.51|518.51|522.26|518.26|523.18|519.18|522.21|518.21|396
1616001000000|2021-03-17 17:10:00|522.3|518.3|522.48|518.48|522.52|518.52|521.92|517.92|469
1616001300000|2021-03-17 17:15:00|522.46|518.46|523.29|519.29|523.42|519.42|522.45|518.45|386
1616001600000|2021-03-17 17:20:00|523.3|519.3|523.51|519.51|523.58|519.58|522.87|518.87|558
1616001900000|2021-03-17 17:25:00|523.52|519.52|523.8|519.8|523.87|519.87|523.45|519.45|402
1616002200000|2021-03-17 17:30:00|523.81|519.81|523.93|519.93|524.34|520.34|523.67|519.67|487
1616002500000|2021-03-17 17:35:00|523.94|519.94|524.4|520.4|524.58|520.58|523.79|519.79|466
1616002800000|2021-03-17 17:40:00|524.39|520.39|524.39|520.39|525.3|521.3|524.17|520.17|572
1616003100000|2021-03-17 17:45:00|524.37|520.37|525.09|521.09|525.1|521.1|523.49|519.49|620
1616003400000|2021-03-17 17:50:00|525.1|521.1|524.67|520.67|525.16|521.16|524.64|520.64|402
1616003700000|2021-03-17 17:55:00|524.73|520.73|525.04|521.04|525.19|521.19|524.61|520.61|501
1616004000000|2021-03-17 18:00:00|525.06|521.06|526.73|522.73|527.35|523.35|525.06|521.06|756
1616004300000|2021-03-17 18:05:00|526.69|522.69|528.28|524.28|528.35|524.35|526.67|522.67|616
1616004600000|2021-03-17 18:10:00|528.29|524.29|528.2|524.2|529.4|525.4|528.1|524.1|629
1616004900000|2021-03-17 18:15:00|528.19|524.19|531.37|527.37|531.42|527.42|528.19|524.19|586
1616005200000|2021-03-17 18:20:00|531.33|527.33|530.98|526.98|531.65|527.65|530.59|526.59|744
1616005500000|2021-03-17 18:25:00|530.88|526.88|530.52|526.52|531.13|527.13|530.08|526.08|767
1616005800000|2021-03-17 18:30:00|530.5|526.5|530.03|526.03|530.95|526.95|529.48|525.48|591
1616006100000|2021-03-17 18:35:00|530.02|526.02|531.96|527.96|532.14|528.14|529.79|525.79|570
1616006400000|2021-03-17 18:40:00|531.97|527.97|534.24|530.24|534.31|530.31|531.88|527.88|663
1616006700000|2021-03-17 18:45:00|534.25|530.25|535.06|531.06|536.12|532.12|534.2|530.2|747
1616007000000|2021-03-17 18:50:00|535.08|531.08|536.35|532.35|536.82|532.82|535.03|531.03|635
1616007300000|2021-03-17 18:55:00|536.34|532.34|537.61|533.61|537.78|533.78|536.17|532.17|588
1616007600000|2021-03-17 19:00:00|537.6|533.6|540.05|536.05|540.22|536.22|537.58|533.58|811
1616007900000|2021-03-17 19:05:00|540.04|536.04|538.95|534.95|540.32|536.32|538.4|534.4|714
1616008200000|2021-03-17 19:10:00|538.96|534.96|539.4|535.4|539.4|535.4|538.13|534.13|674
1616008500000|2021-03-17 19:15:00|539.41|535.41|538.94|534.94|540.41|536.41|538.92|534.92|634
1616008800000|2021-03-17 19:20:00|538.95|534.95|538.18|534.18|538.95|534.95|537.67|533.67|650
1616009100000|2021-03-17 19:25:00|538.19|534.19|539.3|535.3|539.42|535.42|538.18|534.18|515
1616009400000|2021-03-17 19:30:00|539.28|535.28|540.48|536.48|540.6|536.6|539.26|535.26|700
1616009700000|2021-03-17 19:35:00|540.5|536.5|538.45|534.45|540.84|536.84|538.29|534.29|698
1616010000000|2021-03-17 19:40:00|538.47|534.47|538.66|534.66|539.66|535.66|538.43|534.43|565
1616010300000|2021-03-17 19:45:00|538.64|534.64|538.44|534.44|539.33|535.33|537.92|533.92|626
1616010600000|2021-03-17 19:50:00|538.2|534.2|535.72|531.72|538.74|534.74|534.95|530.95|794
1616010900000|2021-03-17 19:55:00|535.7|531.7|537.09|533.09|537.09|533.09|535.68|531.68|711
1616011200000|2021-03-17 20:00:00|537.13|533.13|538.1|534.1|538.67|534.67|537.13|533.13|766
1616011500000|2021-03-17 20:05:00|538.11|534.11|538.24|534.24|538.52|534.52|537.99|533.99|523
1616011800000|2021-03-17 20:10:00|538.23|534.23|538.28|534.28|538.43|534.43|537.62|533.62|549
1616012100000|2021-03-17 20:15:00|538.3|534.3|539.1|535.1|539.12|535.12|538.04|534.04|500
1616012400000|2021-03-17 20:20:00|539.11|535.11|538.36|534.36|539.22|535.22|538.25|534.25|656
1616012700000|2021-03-17 20:25:00|538.35|534.35|536.69|532.69|538.58|534.58|536.43|532.43|654
1616013000000|2021-03-17 20:30:00|536.65|532.65|537.08|533.08|538.01|534.01|536.65|532.65|586
1616013300000|2021-03-17 20:35:00|537.17|533.17|537.21|533.21|537.61|533.61|536.78|532.78|638
1616013600000|2021-03-17 20:40:00|537.2|533.2|536|532|537.2|533.2|535.95|531.95|589
1616013900000|2021-03-17 20:45:00|535.98|531.98|535.8|531.8|536.82|532.82|535.54|531.54|523
1616014200000|2021-03-17 20:50:00|535.86|531.86|535.7|531.7|536.47|532.47|535.67|531.67|518
1616014500000|2021-03-17 20:55:00|535.69|531.69|535.35|531.35|536.64|532.64|535.3|531.3|611
1616014800000|2021-03-17 21:00:00|535.36|531.36|535.87|531.87|536.37|532.37|535.35|531.35|461
1616015100000|2021-03-17 21:05:00|535.89|531.89|536.13|532.13|536.87|532.87|535.76|531.76|474
1616015400000|2021-03-17 21:10:00|536.12|532.12|536.46|532.46|536.52|532.52|536.1|532.1|326
1616015700000|2021-03-17 21:15:00|536.44|532.44|535.11|531.11|536.45|532.45|535.11|531.11|504
1616016000000|2021-03-17 21:20:00|535.1|531.1|533.43|529.43|535.1|531.1|533.1|529.1|601
1616016300000|2021-03-17 21:25:00|533.52|529.52|535.34|531.34|535.45|531.45|533.52|529.52|478
1616016600000|2021-03-17 21:30:00|535.33|531.33|538.77|534.77|539.19|535.19|535.11|531.11|563
1616016900000|2021-03-17 21:35:00|538.74|534.74|537.88|533.88|538.92|534.92|537.52|533.52|690
1616017200000|2021-03-17 21:40:00|537.9|533.9|538.88|534.88|538.94|534.94|537.83|533.83|614
1616017500000|2021-03-17 21:45:00|539.07|535.07|538.76|534.76|539.25|535.25|538.74|534.74|501
1616017800000|2021-03-17 21:50:00|538.74|534.74|539.77|535.77|539.78|535.78|538.62|534.62|343
1616018100000|2021-03-17 21:55:00|539.76|535.76|540.06|536.06|540.16|536.16|539.75|535.75|388
1616018400000|2021-03-17 22:00:00|540.05|536.05|540.78|536.78|540.79|536.79|540.04|536.04|552
1616018700000|2021-03-17 22:05:00|540.77|536.77|540.46|536.46|541.56|537.56|540.35|536.35|752
1616019000000|2021-03-17 22:10:00|540.31|536.31|540.89|536.89|541.14|537.14|538.41|534.41|797
1616019300000|2021-03-17 22:15:00|540.88|536.88|540.98|536.98|541.27|537.27|540.82|536.82|568
1616019600000|2021-03-17 22:20:00|540.97|536.97|540.27|536.27|541.14|537.14|540.21|536.21|532
1616019900000|2021-03-17 22:25:00|540.23|536.23|540.14|536.14|540.33|536.33|539.88|535.88|585
1616020200000|2021-03-17 22:30:00|540.19|536.19|539.86|535.86|541.22|537.22|539.86|535.86|583
1616020500000|2021-03-17 22:35:00|539.87|535.87|539.22|535.22|539.89|535.89|539.07|535.07|607
1616020800000|2021-03-17 22:40:00|539.2|535.2|539.25|535.25|539.48|535.48|539.11|535.11|477
1616021100000|2021-03-17 22:45:00|539.24|535.24|539.89|535.89|540.5|536.5|539.24|535.24|468
1616021400000|2021-03-17 22:50:00|539.9|535.9|539.59|535.59|540.07|536.07|539.31|535.31|474
1616021700000|2021-03-17 22:55:00|539.58|535.58|539.19|535.19|539.82|535.82|538.87|534.87|544
1616022000000|2021-03-17 23:00:00|539.24|535.24|539.93|535.93|540.32|536.32|539.18|535.18|423
1616022300000|2021-03-17 23:05:00|539.92|535.92|540.13|536.13|540.15|536.15|539.72|535.72|304
1616022600000|2021-03-17 23:10:00|540.15|536.15|539.84|535.84|541.68|537.68|539.71|535.71|529
1616022900000|2021-03-17 23:15:00|539.85|535.85|541.8|537.8|541.8|537.8|539.85|535.85|428
1616023200000|2021-03-17 23:20:00|541.81|537.81|541.24|537.24|541.85|537.85|540.42|536.42|601
1616023500000|2021-03-17 23:25:00|541.23|537.23|540.18|536.18|541.28|537.28|540.17|536.17|538
1616023800000|2021-03-17 23:30:00|540.2|536.2|538.98|534.98|540.77|536.77|538.93|534.93|610
1616024100000|2021-03-17 23:35:00|538.99|534.99|539.88|535.88|539.95|535.95|538.98|534.98|531
1616024400000|2021-03-17 23:40:00|539.89|535.89|540.25|536.25|540.5|536.5|539.88|535.88|556
1616024700000|2021-03-17 23:45:00|540.26|536.26|542.37|538.37|543.1|539.1|539.95|535.95|577
1616025000000|2021-03-17 23:50:00|542.39|538.39|542.62|538.62|542.76|538.76|542.39|538.39|551
1616025300000|2021-03-17 23:55:00|542.65|538.65|543.5|539.5|543.81|539.81|542.65|538.65|673
1616025600000|2021-03-18 00:00:00|543.51|539.51|544.93|540.93|546.7|542.7|543.51|539.51|891
1616025900000|2021-03-18 00:05:00|544.99|540.99|544.01|540.01|547.06|543.06|544.01|540.01|790
1616026200000|2021-03-18 00:10:00|544.03|540.03|544.24|540.24|544.72|540.72|543.89|539.89|657
1616026500000|2021-03-18 00:15:00|544.23|540.23|543.37|539.37|544.37|540.37|542.98|538.98|699
1616026800000|2021-03-18 00:20:00|543.36|539.36|540.37|536.37|543.44|539.44|539.29|535.29|728
1616027100000|2021-03-18 00:25:00|540.36|536.36|541.27|537.27|542.11|538.11|539.65|535.65|760
1616027400000|2021-03-18 00:30:00|541.24|537.24|542.93|538.93|543.32|539.32|541.23|537.23|657
1616027700000|2021-03-18 00:35:00|542.94|538.94|542.72|538.72|543.31|539.31|542.35|538.35|563
1616028000000|2021-03-18 00:40:00|542.73|538.73|543.28|539.28|543.37|539.37|542.32|538.32|710
1616028300000|2021-03-18 00:45:00|543.33|539.33|542.97|538.97|543.69|539.69|542.03|538.03|670
1616028600000|2021-03-18 00:50:00|542.98|538.98|542.9|538.9|543.19|539.19|542.48|538.48|574
1616028900000|2021-03-18 00:55:00|542.91|538.91|541.69|537.69|543.07|539.07|541.52|537.52|568
1616029200000|2021-03-18 01:00:00|541.71|537.71|542.64|538.64|542.72|538.72|541.7|537.7|609
1616029500000|2021-03-18 01:05:00|542.65|538.65|541.64|537.64|542.83|538.83|541.6|537.6|597
1616029800000|2021-03-18 01:10:00|541.62|537.62|542.09|538.09|542.58|538.58|541.62|537.62|537
1616030100000|2021-03-18 01:15:00|542.19|538.19|543.53|539.53|544.22|540.22|542.02|538.02|634
1616030400000|2021-03-18 01:20:00|543.55|539.55|543.32|539.32|543.94|539.94|542.21|538.21|580
1616030700000|2021-03-18 01:25:00|543.3|539.3|542.12|538.12|544.04|540.04|542.12|538.12|614
1616031000000|2021-03-18 01:30:00|542.13|538.13|542.56|538.56|543.33|539.33|542.12|538.12|581
1616031300000|2021-03-18 01:35:00|542.55|538.55|541.81|537.81|542.59|538.59|541.81|537.81|539
1616031600000|2021-03-18 01:40:00|541.83|537.83|540.82|536.82|542.42|538.42|540.81|536.81|502
1616031900000|2021-03-18 01:45:00|540.83|536.83|540.72|536.72|541.87|537.87|540.14|536.14|606
1616032200000|2021-03-18 01:50:00|540.71|536.71|541.25|537.25|541.81|537.81|540.69|536.69|561
1616032500000|2021-03-18 01:55:00|541.28|537.28|540.76|536.76|541.31|537.31|540.55|536.55|476
1616032800000|2021-03-18 02:00:00|540.77|536.77|542.1|538.1|542.82|538.82|540.73|536.73|648
1616033100000|2021-03-18 02:05:00|542.11|538.11|540.78|536.78|542.15|538.15|540.78|536.78|679
1616033400000|2021-03-18 02:10:00|540.73|536.73|542.23|538.23|542.48|538.48|540.57|536.57|612
1616033700000|2021-03-18 02:15:00|542.24|538.24|541.86|537.86|542.28|538.28|541.7|537.7|565
1616034000000|2021-03-18 02:20:00|541.85|537.85|540.6|536.6|541.92|537.92|540.51|536.51|543
1616034300000|2021-03-18 02:25:00|540.59|536.59|541.51|537.51|541.63|537.63|540.55|536.55|558
1616034600000|2021-03-18 02:30:00|541.5|537.5|542.09|538.09|542.63|538.63|541.49|537.49|619
1616034900000|2021-03-18 02:35:00|542.1|538.1|543.4|539.4|543.56|539.56|542.08|538.08|545
1616035200000|2021-03-18 02:40:00|543.39|539.39|544.52|540.52|545.22|541.22|542.87|538.87|587
1616035500000|2021-03-18 02:45:00|544.53|540.53|544.59|540.59|545.65|541.65|544.27|540.27|705
1616035800000|2021-03-18 02:50:00|544.56|540.56|544.54|540.54|545.7|541.7|544.34|540.34|639
1616036100000|2021-03-18 02:55:00|544.59|540.59|543.89|539.89|545.75|541.75|543.78|539.78|635
1616036400000|2021-03-18 03:00:00|543.91|539.91|543.47|539.47|544.41|540.41|543.43|539.43|588
1616036700000|2021-03-18 03:05:00|543.46|539.46|542.47|538.47|544.47|540.47|542.47|538.47|644
1616037000000|2021-03-18 03:10:00|542.49|538.49|542.6|538.6|542.74|538.74|541.82|537.82|572
1616037300000|2021-03-18 03:15:00|542.67|538.67|541.53|537.53|542.95|538.95|541.52|537.52|510
1616037600000|2021-03-18 03:20:00|541.52|537.52|541.36|537.36|542.36|538.36|541.06|537.06|428
1616037900000|2021-03-18 03:25:00|541.35|537.35|540.21|536.21|541.35|537.35|540.18|536.18|431
1616038200000|2021-03-18 03:30:00|540.19|536.19|540.29|536.29|541|537|540.07|536.07|617
1616038500000|2021-03-18 03:35:00|540.28|536.28|540.27|536.27|540.51|536.51|539.99|535.99|366
1616038800000|2021-03-18 03:40:00|540.28|536.28|539.84|535.84|540.29|536.29|539.64|535.64|461
1616039100000|2021-03-18 03:45:00|539.85|535.85|540.23|536.23|540.37|536.37|539.16|535.16|514
1616039400000|2021-03-18 03:50:00|540.24|536.24|539.7|535.7|540.32|536.32|539.67|535.67|519
1616039700000|2021-03-18 03:55:00|539.71|535.71|539.54|535.54|540.49|536.49|539.54|535.54|471
1616040000000|2021-03-18 04:00:00|539.53|535.53|539.44|535.44|539.84|535.84|539.38|535.38|404
1616040300000|2021-03-18 04:05:00|539.42|535.42|540.74|536.74|540.82|536.82|539.08|535.08|546
1616040600000|2021-03-18 04:10:00|540.73|536.73|540.25|536.25|540.8|536.8|540.24|536.24|403
1616040900000|2021-03-18 04:15:00|540.27|536.27|541.91|537.91|542.39|538.39|539.57|535.57|595
1616041200000|2021-03-18 04:20:00|541.9|537.9|540.43|536.43|541.97|537.97|540.37|536.37|568
1616041500000|2021-03-18 04:25:00|540.46|536.46|540.5|536.5|541.11|537.11|540.26|536.26|505
1616041800000|2021-03-18 04:30:00|540.51|536.51|539.71|535.71|540.68|536.68|539.64|535.64|583
1616042100000|2021-03-18 04:35:00|539.7|535.7|541.24|537.24|541.3|537.3|539.7|535.7|509
1616042400000|2021-03-18 04:40:00|541.26|537.26|540.44|536.44|541.27|537.27|540.12|536.12|498
1616042700000|2021-03-18 04:45:00|540.43|536.43|539.72|535.72|540.58|536.58|539.64|535.64|533
1616043000000|2021-03-18 04:50:00|539.71|535.71|540.23|536.23|540.35|536.35|539.64|535.64|402
1616043300000|2021-03-18 04:55:00|540.28|536.28|540.31|536.31|540.61|536.61|540.04|536.04|407
1616043600000|2021-03-18 05:00:00|540.3|536.3|541.06|537.06|541.08|537.08|538.8|534.8|528
1616043900000|2021-03-18 05:05:00|541.05|537.05|540.87|536.87|541.36|537.36|540.78|536.78|464
1616044200000|2021-03-18 05:10:00|540.86|536.86|541.29|537.29|541.31|537.31|539.8|535.8|575
1616044500000|2021-03-18 05:15:00|541.31|537.31|541.29|537.29|542.57|538.57|540.84|536.84|533
1616044800000|2021-03-18 05:20:00|541.18|537.18|541.63|537.63|541.69|537.69|540.29|536.29|482
1616045100000|2021-03-18 05:25:00|541.62|537.62|542.18|538.18|542.8|538.8|541.62|537.62|545
1616045400000|2021-03-18 05:30:00|542.17|538.17|540.41|536.41|542.19|538.19|540.31|536.31|560
1616045700000|2021-03-18 05:35:00|540.39|536.39|541.52|537.52|541.52|537.52|540.37|536.37|538
1616046000000|2021-03-18 05:40:00|541.51|537.51|540.8|536.8|541.78|537.78|540.67|536.67|455
1616046300000|2021-03-18 05:45:00|540.79|536.79|541.22|537.22|541.22|537.22|540.47|536.47|375
1616046600000|2021-03-18 05:50:00|541.21|537.21|541.48|537.48|541.72|537.72|541.18|537.18|416
1616046900000|2021-03-18 05:55:00|541.43|537.43|541.01|537.01|541.44|537.44|540.94|536.94|434
1616047200000|2021-03-18 06:00:00|541.03|537.03|541.2|537.2|541.37|537.37|541.02|537.02|352
1616047500000|2021-03-18 06:05:00|541.21|537.21|541.63|537.63|542.13|538.13|541.18|537.18|455
1616047800000|2021-03-18 06:10:00|541.61|537.61|541.7|537.7|541.92|537.92|540.9|536.9|563
1616048100000|2021-03-18 06:15:00|541.68|537.68|540.5|536.5|541.68|537.68|540.11|536.11|347
1616048400000|2021-03-18 06:20:00|540.54|536.54|541.13|537.13|541.13|537.13|540.4|536.4|395
1616048700000|2021-03-18 06:25:00|541.06|537.06|540.49|536.49|541.42|537.42|540.31|536.31|361
1616049000000|2021-03-18 06:30:00|540.46|536.46|540.76|536.76|540.85|536.85|540.36|536.36|515
1616049300000|2021-03-18 06:35:00|540.79|536.79|540.62|536.62|540.81|536.81|540.42|536.42|448
1616049600000|2021-03-18 06:40:00|540.6|536.6|540.35|536.35|540.78|536.78|540.2|536.2|511
1616049900000|2021-03-18 06:45:00|540.32|536.32|540.4|536.4|540.88|536.88|540.24|536.24|418
1616050200000|2021-03-18 06:50:00|540.41|536.41|540.46|536.46|540.71|536.71|540.41|536.41|329
1616050500000|2021-03-18 06:55:00|540.47|536.47|540.68|536.68|542.2|538.2|540.45|536.45|552
1616050800000|2021-03-18 07:00:00|540.65|536.65|540.26|536.26|540.76|536.76|539.91|535.91|477
1616051100000|2021-03-18 07:05:00|540.27|536.27|540.03|536.03|540.44|536.44|539.86|535.86|477
1616051400000|2021-03-18 07:10:00|540.02|536.02|539.92|535.92|540.78|536.78|539.85|535.85|557
1616051700000|2021-03-18 07:15:00|539.88|535.88|537.98|533.98|539.91|535.91|537.74|533.74|629
1616052000000|2021-03-18 07:20:00|538.02|534.02|537.27|533.27|538.79|534.79|537.04|533.04|711
1616052300000|2021-03-18 07:25:00|537.25|533.25|536.22|532.22|537.26|533.26|535.29|531.29|760
1616052600000|2021-03-18 07:30:00|536.21|532.21|537.4|533.4|537.61|533.61|535.17|531.17|659
1616052900000|2021-03-18 07:35:00|537.44|533.44|537.07|533.07|538.03|534.03|536.12|532.12|716
1616053200000|2021-03-18 07:40:00|537.06|533.06|534.99|530.99|537.12|533.12|534.87|530.87|573
1616053500000|2021-03-18 07:45:00|535|531|535.69|531.69|535.76|531.76|534.87|530.87|645
1616053800000|2021-03-18 07:50:00|535.72|531.72|536.26|532.26|536.26|532.26|535.53|531.53|437
1616054100000|2021-03-18 07:55:00|536.27|532.27|535.71|531.71|536.4|532.4|535.39|531.39|530
1616054400000|2021-03-18 08:00:00|535.7|531.7|535.42|531.42|536.85|532.85|535.34|531.34|616
1616054700000|2021-03-18 08:05:00|535.43|531.43|536.79|532.79|537.29|533.29|535.18|531.18|524
1616055000000|2021-03-18 08:10:00|536.84|532.84|537.02|533.02|537.36|533.36|536.84|532.84|584
1616055300000|2021-03-18 08:15:00|537.01|533.01|536.31|532.31|537.36|533.36|536.29|532.29|441
1616055600000|2021-03-18 08:20:00|536.29|532.29|537.74|533.74|538.93|534.93|535.23|531.23|628
1616055900000|2021-03-18 08:25:00|537.77|533.77|536.68|532.68|537.78|533.78|536.35|532.35|615
1616056200000|2021-03-18 08:30:00|536.69|532.69|536.44|532.44|537.08|533.08|536.31|532.31|454
1616056500000|2021-03-18 08:35:00|536.49|532.49|536.5|532.5|536.88|532.88|535.61|531.61|521
1616056800000|2021-03-18 08:40:00|536.49|532.49|536.05|532.05|536.53|532.53|534.92|530.92|574
1616057100000|2021-03-18 08:45:00|536.04|532.04|534.48|530.48|536.39|532.39|534.14|530.14|613
1616057400000|2021-03-18 08:50:00|534.45|530.45|534.65|530.65|535.16|531.16|534.13|530.13|527
1616057700000|2021-03-18 08:55:00|534.64|530.64|534.26|530.26|534.93|530.93|534.18|530.18|455
1616058000000|2021-03-18 09:00:00|534.19|530.19|535.28|531.28|535.4|531.4|533.94|529.94|426
1616058300000|2021-03-18 09:05:00|535.3|531.3|534.76|530.76|535.51|531.51|534.51|530.51|407
1616058600000|2021-03-18 09:10:00|534.77|530.77|535.4|531.4|535.69|531.69|534.76|530.76|308
1616058900000|2021-03-18 09:15:00|535.41|531.41|535.8|531.8|535.83|531.83|535.11|531.11|353
1616059200000|2021-03-18 09:20:00|535.79|531.79|537.35|533.35|538.15|534.15|535.73|531.73|545
1616059500000|2021-03-18 09:25:00|537.34|533.34|536.79|532.79|537.58|533.58|536.77|532.77|398
1616059800000|2021-03-18 09:30:00|536.78|532.78|537.6|533.6|538.01|534.01|536.77|532.77|482
1616060100000|2021-03-18 09:35:00|537.62|533.62|538.22|534.22|538.28|534.28|537.48|533.48|423
1616060400000|2021-03-18 09:40:00|538.14|534.14|537.99|533.99|538.26|534.26|537.47|533.47|476
1616060700000|2021-03-18 09:45:00|537.97|533.97|537.72|533.72|537.97|533.97|537.22|533.22|419
1616061000000|2021-03-18 09:50:00|537.76|533.76|538.59|534.59|538.68|534.68|537.72|533.72|474
1616061300000|2021-03-18 09:55:00|538.6|534.6|538.12|534.12|538.6|534.6|537.88|533.88|441
1616061600000|2021-03-18 10:00:00|538.13|534.13|537.64|533.64|538.27|534.27|537.16|533.16|431
1616061900000|2021-03-18 10:05:00|537.65|533.65|538.65|534.65|538.93|534.93|537.64|533.64|504
1616062200000|2021-03-18 10:10:00|538.62|534.62|538.25|534.25|538.74|534.74|538.17|534.17|315
1616062500000|2021-03-18 10:15:00|538.24|534.24|537.91|533.91|538.24|534.24|537.65|533.65|312
1616062800000|2021-03-18 10:20:00|537.86|533.86|537.34|533.34|538.25|534.25|537.09|533.09|492
1616063100000|2021-03-18 10:25:00|537.33|533.33|537.77|533.77|537.87|533.87|537.13|533.13|535
1616063400000|2021-03-18 10:30:00|537.8|533.8|538.29|534.29|538.34|534.34|537.62|533.62|469
1616063700000|2021-03-18 10:35:00|538.31|534.31|537.61|533.61|538.31|534.31|537.34|533.34|469
1616064000000|2021-03-18 10:40:00|537.6|533.6|537.87|533.87|537.96|533.96|537.39|533.39|459
1616064300000|2021-03-18 10:45:00|537.88|533.88|537.76|533.76|537.89|533.89|537.21|533.21|519
1616064600000|2021-03-18 10:50:00|537.77|533.77|538.19|534.19|538.31|534.31|537.48|533.48|561
1616064900000|2021-03-18 10:55:00|538.2|534.2|539.31|535.31|539.47|535.47|538.2|534.2|489
1616065200000|2021-03-18 11:00:00|539.3|535.3|538.79|534.79|539.35|535.35|538.68|534.68|561
1616065500000|2021-03-18 11:05:00|538.8|534.8|538.61|534.61|538.97|534.97|538.5|534.5|428
1616065800000|2021-03-18 11:10:00|538.6|534.6|538.9|534.9|539.28|535.28|538.38|534.38|488
1616066100000|2021-03-18 11:15:00|538.89|534.89|537.49|533.49|538.89|534.89|537.32|533.32|470
1616066400000|2021-03-18 11:20:00|537.53|533.53|537.06|533.06|537.53|533.53|535.53|531.53|543
1616066700000|2021-03-18 11:25:00|537.07|533.07|537.26|533.26|537.74|533.74|536.94|532.94|436
1616067000000|2021-03-18 11:30:00|537.28|533.28|535.11|531.11|537.3|533.3|535.08|531.08|539
1616067300000|2021-03-18 11:35:00|535.1|531.1|535.35|531.35|535.47|531.47|534.57|530.57|604
1616067600000|2021-03-18 11:40:00|535.33|531.33|535.37|531.37|535.63|531.63|535|531|542
1616067900000|2021-03-18 11:45:00|535.36|531.36|534.52|530.52|536.22|532.22|534.52|530.52|518
1616068200000|2021-03-18 11:50:00|534.51|530.51|533.63|529.63|534.58|530.58|532.85|528.85|631
1616068500000|2021-03-18 11:55:00|533.62|529.62|533.83|529.83|534.41|530.41|533.35|529.35|548
1616068800000|2021-03-18 12:00:00|533.82|529.82|532.5|528.5|534.16|530.16|532.15|528.15|538
1616069100000|2021-03-18 12:05:00|532.51|528.51|532.01|528.01|532.77|528.77|531.61|527.61|690
1616069400000|2021-03-18 12:10:00|532|528|532.41|528.41|532.66|528.66|531.53|527.53|543
1616069700000|2021-03-18 12:15:00|532.4|528.4|532.59|528.59|533.74|529.74|531.63|527.63|690
1616070000000|2021-03-18 12:20:00|532.54|528.54|531.6|527.6|533.26|529.26|531.38|527.38|648
1616070300000|2021-03-18 12:25:00|531.59|527.59|532.77|528.77|532.89|528.89|531.57|527.57|624
1616070600000|2021-03-18 12:30:00|532.76|528.76|532.79|528.79|532.79|528.79|531.66|527.66|580
1616070900000|2021-03-18 12:35:00|532.78|528.78|533.9|529.9|534.84|530.84|532.48|528.48|674
1616071200000|2021-03-18 12:40:00|533.88|529.88|533.9|529.9|533.97|529.97|533.33|529.33|549
1616071500000|2021-03-18 12:45:00|533.92|529.92|534.76|530.76|534.96|530.96|533.6|529.6|572
1616071800000|2021-03-18 12:50:00|534.75|530.75|536.23|532.23|536.56|532.56|534.7|530.7|547
1616072100000|2021-03-18 12:55:00|536.22|532.22|536.59|532.59|536.83|532.83|536.13|532.13|588
1616072400000|2021-03-18 13:00:00|536.6|532.6|536|532|536.99|532.99|536|532|595
1616072700000|2021-03-18 13:05:00|536.01|532.01|536.09|532.09|536.54|532.54|535.94|531.94|580
1616073000000|2021-03-18 13:10:00|536.04|532.04|536.16|532.16|536.23|532.23|535.75|531.75|511
1616073300000|2021-03-18 13:15:00|536.17|532.17|535.83|531.83|536.71|532.71|534.51|530.51|644
1616073600000|2021-03-18 13:20:00|535.84|531.84|536.29|532.29|536.36|532.36|535.37|531.37|572
1616073900000|2021-03-18 13:25:00|536.28|532.28|535.47|531.47|536.28|532.28|535.02|531.02|668
1616074200000|2021-03-18 13:30:00|535.39|531.39|535.02|531.02|535.78|531.78|534.95|530.95|442
1616074500000|2021-03-18 13:35:00|535.03|531.03|534.77|530.77|535.03|531.03|534.23|530.23|403
1616074800000|2021-03-18 13:40:00|534.78|530.78|535.45|531.45|535.53|531.53|534.51|530.51|435
1616075100000|2021-03-18 13:45:00|535.44|531.44|533.79|529.79|535.44|531.44|533.32|529.32|483
1616075400000|2021-03-18 13:50:00|533.78|529.78|533.71|529.71|533.94|529.94|533.26|529.26|491
1616075700000|2021-03-18 13:55:00|533.7|529.7|533.28|529.28|533.96|529.96|533.23|529.23|365
1616076000000|2021-03-18 14:00:00|533.29|529.29|534.59|530.59|534.59|530.59|532.82|528.82|663
1616076300000|2021-03-18 14:05:00|534.62|530.62|533.96|529.96|535.06|531.06|533.85|529.85|649
1616076600000|2021-03-18 14:10:00|533.97|529.97|532.56|528.56|533.98|529.98|531.69|527.69|645
1616076900000|2021-03-18 14:15:00|532.59|528.59|530.55|526.55|532.59|528.59|530.46|526.46|775
1616077200000|2021-03-18 14:20:00|530.54|526.54|531.32|527.32|531.34|527.34|530.41|526.41|560
1616077500000|2021-03-18 14:25:00|531.33|527.33|533.15|529.15|533.38|529.38|531.27|527.27|621
1616077800000|2021-03-18 14:30:00|533.14|529.14|531.22|527.22|533.14|529.14|530.75|526.75|652
1616078100000|2021-03-18 14:35:00|531.25|527.25|533|529|533|529|530.8|526.8|615
1616078400000|2021-03-18 14:40:00|532.97|528.97|532.04|528.04|533.27|529.27|531.73|527.73|533
1616078700000|2021-03-18 14:45:00|532.05|528.05|531.33|527.33|532.07|528.07|531.29|527.29|556
1616079000000|2021-03-18 14:50:00|531.32|527.32|531.8|527.8|531.96|527.96|530.5|526.5|515
1616079300000|2021-03-18 14:55:00|531.81|527.81|532.03|528.03|532.77|528.77|531.71|527.71|687
1616079600000|2021-03-18 15:00:00|532.06|528.06|532.91|528.91|532.91|528.91|531.13|527.13|714
1616079900000|2021-03-18 15:05:00|532.87|528.87|533.55|529.55|534.2|530.2|532.74|528.74|621
1616080200000|2021-03-18 15:10:00|533.59|529.59|535.39|531.39|535.41|531.41|533.3|529.3|539
1616080500000|2021-03-18 15:15:00|535.4|531.4|534.76|530.76|535.43|531.43|534.06|530.06|572
1616080800000|2021-03-18 15:20:00|534.75|530.75|536.31|532.31|536.33|532.33|534.67|530.67|647
1616081100000|2021-03-18 15:25:00|536.25|532.25|536.84|532.84|537|533|536.06|532.06|552
1616081400000|2021-03-18 15:30:00|536.83|532.83|538.34|534.34|538.66|534.66|536.82|532.82|734
1616081700000|2021-03-18 15:35:00|538.35|534.35|538.94|534.94|539.21|535.21|538.27|534.27|681
1616082000000|2021-03-18 15:40:00|538.96|534.96|542.18|538.18|542.97|538.97|538.88|534.88|716
1616082300000|2021-03-18 15:45:00|542.1|538.1|542.96|538.96|543.79|539.79|541.99|537.99|807
1616082600000|2021-03-18 15:50:00|542.93|538.93|542.73|538.73|544.48|540.48|542.7|538.7|717
1616082900000|2021-03-18 15:55:00|542.75|538.75|543.83|539.83|543.91|539.91|541.98|537.98|697
1616083200000|2021-03-18 16:00:00|543.88|539.88|543.18|539.18|545.42|541.42|542.74|538.74|911
1616083500000|2021-03-18 16:05:00|543.32|539.32|541.75|537.75|543.32|539.32|541.62|537.62|767
1616083800000|2021-03-18 16:10:00|541.74|537.74|542.3|538.3|542.77|538.77|541.74|537.74|730
1616084100000|2021-03-18 16:15:00|542.34|538.34|543.84|539.84|543.9|539.9|542.18|538.18|603
1616084400000|2021-03-18 16:20:00|543.69|539.69|547.66|543.66|548.66|544.66|543.05|539.05|495
1616084700000|2021-03-18 16:25:00|547.65|543.65|547.74|543.74|548.9|544.9|547.33|543.33|755
1616085000000|2021-03-18 16:30:00|547.75|543.75|547.15|543.15|547.76|543.76|546.67|542.67|645
1616085300000|2021-03-18 16:35:00|547.14|543.14|547.2|543.2|547.57|543.57|546.75|542.75|552
1616085600000|2021-03-18 16:40:00|547.23|543.23|546.86|542.86|547.82|543.82|546.7|542.7|740
1616085900000|2021-03-18 16:45:00|546.85|542.85|545.97|541.97|546.93|542.93|545.64|541.64|612
1616086200000|2021-03-18 16:50:00|545.96|541.96|544.25|540.25|546.01|542.01|543.92|539.92|717
1616086500000|2021-03-18 16:55:00|544.26|540.26|539.88|535.88|544.32|540.32|539.61|535.61|793
1616086800000|2021-03-18 17:00:00|539.89|535.89|540|536|541.04|537.04|539.8|535.8|670
1616087100000|2021-03-18 17:05:00|540.02|536.02|540.45|536.45|540.57|536.57|539.81|535.81|605
1616087400000|2021-03-18 17:10:00|540.42|536.42|541.05|537.05|541.2|537.2|540.23|536.23|709
1616087700000|2021-03-18 17:15:00|541.04|537.04|540.35|536.35|541.26|537.26|539.87|535.87|623
1616088000000|2021-03-18 17:20:00|540.37|536.37|541.35|537.35|541.35|537.35|540.12|536.12|574
1616088300000|2021-03-18 17:25:00|541.36|537.36|540.88|536.88|541.36|537.36|540.6|536.6|603
1616088600000|2021-03-18 17:30:00|540.87|536.87|540.08|536.08|540.87|536.87|539.74|535.74|517
1616088900000|2021-03-18 17:35:00|540.09|536.09|540.51|536.51|540.6|536.6|539.59|535.59|583
1616089200000|2021-03-18 17:40:00|540.71|536.71|541.54|537.54|541.54|537.54|540.6|536.6|579
1616089500000|2021-03-18 17:45:00|541.53|537.53|539.62|535.62|541.54|537.54|537.79|533.79|501
1616089800000|2021-03-18 17:50:00|539.63|535.63|538.53|534.53|540.58|536.58|537.51|533.51|640
1616090100000|2021-03-18 17:55:00|538.33|534.33|538.56|534.56|539.53|535.53|538.24|534.24|635
1616090400000|2021-03-18 18:00:00|538.54|534.54|538.89|534.89|539.5|535.5|538.53|534.53|614
1616090700000|2021-03-18 18:05:00|538.88|534.88|538.46|534.46|539.36|535.36|538.45|534.45|620
1616091000000|2021-03-18 18:10:00|538.47|534.47|536.66|532.66|538.88|534.88|536.44|532.44|792
1616091300000|2021-03-18 18:15:00|536.62|532.62|536.46|532.46|536.89|532.89|534.22|530.22|778
1616091600000|2021-03-18 18:20:00|536.48|532.48|536.04|532.04|536.5|532.5|535.4|531.4|566
1616091900000|2021-03-18 18:25:00|536.06|532.06|534.39|530.39|536.51|532.51|534.15|530.15|539
1616092200000|2021-03-18 18:30:00|534.37|530.37|533.99|529.99|535.65|531.65|533.99|529.99|594
1616092500000|2021-03-18 18:35:00|533.98|529.98|534.7|530.7|535.19|531.19|533.89|529.89|568
1616092800000|2021-03-18 18:40:00|534.69|530.69|532.76|528.76|534.87|530.87|532.69|528.69|559
1616093100000|2021-03-18 18:45:00|532.8|528.8|533.36|529.36|533.43|529.43|532.28|528.28|438
1616093400000|2021-03-18 18:50:00|533.35|529.35|533.31|529.31|533.6|529.6|532.19|528.19|270
1616093700000|2021-03-18 18:55:00|533.38|529.38|533.02|529.02|534.05|530.05|532.74|528.74|331
1616094000000|2021-03-18 19:00:00|532.95|528.95|532.1|528.1|533.01|529.01|531.74|527.74|705
1616094300000|2021-03-18 19:05:00|532.15|528.15|533.76|529.76|533.97|529.97|531.98|527.98|399
1616094600000|2021-03-18 19:10:00|533.8|529.8|531.62|527.62|533.86|529.86|531.54|527.54|692
1616094900000|2021-03-18 19:15:00|531.57|527.57|530.07|526.07|531.84|527.84|529.92|525.92|798
1616095200000|2021-03-18 19:20:00|530.13|526.13|531.25|527.25|532.17|528.17|530.1|526.1|616
1616095500000|2021-03-18 19:25:00|531.24|527.24|530.32|526.32|531.42|527.42|529.02|525.02|657
1616095800000|2021-03-18 19:30:00|530.31|526.31|530.07|526.07|530.58|526.58|529.21|525.21|669
1616096100000|2021-03-18 19:35:00|530.06|526.06|530.03|526.03|530.4|526.4|528.9|524.9|652
1616096400000|2021-03-18 19:40:00|530.02|526.02|531.42|527.42|532.31|528.31|530.02|526.02|719
1616096700000|2021-03-18 19:45:00|531.41|527.41|529.53|525.53|531.96|527.96|529.51|525.51|743
1616097000000|2021-03-18 19:50:00|529.52|525.52|527.41|523.41|529.73|525.73|526.87|522.87|736
1616097300000|2021-03-18 19:55:00|527.4|523.4|527.62|523.62|528.48|524.48|527.21|523.21|690
1616097600000|2021-03-18 20:00:00|527.61|523.61|528.84|524.84|529.09|525.09|525.16|521.16|811
1616097900000|2021-03-18 20:05:00|528.81|524.81|529.13|525.13|529.34|525.34|527.78|523.78|600
1616098200000|2021-03-18 20:10:00|529.14|525.14|529.09|525.09|529.17|525.17|528.55|524.55|572
1616098500000|2021-03-18 20:15:00|529.08|525.08|528.34|524.34|529.12|525.12|527.01|523.01|652
1616098800000|2021-03-18 20:20:00|528.36|524.36|527.91|523.91|528.67|524.67|527.49|523.49|623
1616099100000|2021-03-18 20:25:00|527.9|523.9|528.53|524.53|528.59|524.59|527.82|523.82|449
1616099400000|2021-03-18 20:30:00|528.55|524.55|528.83|524.83|529.05|525.05|528.13|524.13|658
1616099700000|2021-03-18 20:35:00|528.75|524.75|529.29|525.29|529.52|525.52|528.67|524.67|580
1616100000000|2021-03-18 20:40:00|529.34|525.34|528.07|524.07|529.35|525.35|527.97|523.97|624
1616100300000|2021-03-18 20:45:00|528.06|524.06|528.65|524.65|528.67|524.67|527.74|523.74|559
1616100600000|2021-03-18 20:50:00|528.72|524.72|528.59|524.59|528.99|524.99|527.89|523.89|529
1616100900000|2021-03-18 20:55:00|528.58|524.58|528.1|524.1|528.63|524.63|527.77|523.77|472
1616101200000|2021-03-18 21:00:00|528.07|524.07|528.72|524.72|529.18|525.18|527.48|523.48|508
1616101500000|2021-03-18 21:05:00|528.75|524.75|529.25|525.25|529.26|525.26|528.66|524.66|278
1616101800000|2021-03-18 21:10:00|529.24|525.24|528.2|524.2|529.24|525.24|528.16|524.16|431
1616102100000|2021-03-18 21:15:00|528.19|524.19|527.99|523.99|529.09|525.09|527.97|523.97|327
1616102400000|2021-03-18 21:20:00|528.01|524.01|529.16|525.16|529.26|525.26|527.97|523.97|436
1616102700000|2021-03-18 21:25:00|529.17|525.17|529.2|525.2|529.21|525.21|528.84|524.84|460
1616103000000|2021-03-18 21:30:00|529.21|525.21|529.85|525.85|529.86|525.86|529.12|525.12|412
1616103300000|2021-03-18 21:35:00|529.84|525.84|529.57|525.57|529.88|525.88|529.24|525.24|460
1616103600000|2021-03-18 21:40:00|529.58|525.58|529.16|525.16|530|526|529.03|525.03|354
1616103900000|2021-03-18 21:45:00|529.15|525.15|530.36|526.36|531.15|527.15|528.97|524.97|606
1616104200000|2021-03-18 21:50:00|530.42|526.42|529.01|525.01|530.42|526.42|528.71|524.71|600
1616104500000|2021-03-18 21:55:00|529|525|529.33|525.33|529.55|525.55|528.64|524.64|541
1616104800000|2021-03-18 22:00:00|529.35|525.35|530.25|526.25|530.28|526.28|529.22|525.22|659
1616105100000|2021-03-18 22:05:00|530.24|526.24|529.66|525.66|530.25|526.25|529.65|525.65|523
1616105400000|2021-03-18 22:10:00|529.68|525.68|529.71|525.71|529.85|525.85|529.11|525.11|489
1616105700000|2021-03-18 22:15:00|529.72|525.72|528.01|524.01|529.81|525.81|527.98|523.98|646
1616106000000|2021-03-18 22:20:00|528.02|524.02|529.81|525.81|530.2|526.2|527.89|523.89|679
1616106300000|2021-03-18 22:25:00|529.83|525.83|529.84|525.84|530.16|526.16|529.26|525.26|580
1616106600000|2021-03-18 22:30:00|529.85|525.85|530.53|526.53|531.14|527.14|529.82|525.82|490
1616106900000|2021-03-18 22:35:00|530.52|526.52|530.17|526.17|530.72|526.72|529.56|525.56|548
1616107200000|2021-03-18 22:40:00|530.19|526.19|529.81|525.81|530.47|526.47|529.68|525.68|380
1616107500000|2021-03-18 22:45:00|529.82|525.82|528.47|524.47|529.99|525.99|528.11|524.11|561
1616107800000|2021-03-18 22:50:00|528.44|524.44|529.68|525.68|529.7|525.7|528.21|524.21|517
1616108100000|2021-03-18 22:55:00|529.67|525.67|528.69|524.69|530.35|526.35|528.69|524.69|504
1616108400000|2021-03-18 23:00:00|528.72|524.72|531.88|527.88|531.89|527.89|528.7|524.7|524
1616108700000|2021-03-18 23:05:00|531.89|527.89|531.6|527.6|533.5|529.5|531.6|527.6|554
1616109000000|2021-03-18 23:10:00|531.59|527.59|530.76|526.76|531.65|527.65|530.55|526.55|574
1616109300000|2021-03-18 23:15:00|530.77|526.77|530.96|526.96|533.22|529.22|530.29|526.29|646
1616109600000|2021-03-18 23:20:00|530.95|526.95|530.47|526.47|531.57|527.57|530.33|526.33|477
1616109900000|2021-03-18 23:25:00|530.44|526.44|530.57|526.57|530.78|526.78|528.86|524.86|648
1616110200000|2021-03-18 23:30:00|530.58|526.58|532.73|528.73|532.82|528.82|530.26|526.26|588
1616110500000|2021-03-18 23:35:00|532.72|528.72|532.75|528.75|533.87|529.87|532.47|528.47|722
1616110800000|2021-03-18 23:40:00|532.74|528.74|530.12|526.12|532.97|528.97|529.97|525.97|736
1616111100000|2021-03-18 23:45:00|530.1|526.1|531.67|527.67|531.67|527.67|529.72|525.72|682
1616111400000|2021-03-18 23:50:00|531.66|527.66|530.12|526.12|531.66|527.66|529.78|525.78|643
1616111700000|2021-03-18 23:55:00|530.1|526.1|530.29|526.29|530.97|526.97|529.8|525.8|607
1616112000000|2021-03-19 00:00:00|530.3|526.3|529.99|525.99|530.53|526.53|528.43|524.43|840
1616112300000|2021-03-19 00:05:00|529.94|525.94|526.32|522.32|530|526|525.95|521.95|842
1616112600000|2021-03-19 00:10:00|526.35|522.35|524.88|520.88|526.69|522.69|524.28|520.28|844
1616112900000|2021-03-19 00:15:00|524.86|520.86|520.45|516.45|524.99|520.99|520|516|972
1616113200000|2021-03-19 00:20:00|520.19|516.19|520.16|516.16|521.3|517.3|519.15|515.15|1021
1616113500000|2021-03-19 00:25:00|520.15|516.15|522.62|518.62|523.15|519.15|520.11|516.11|799
1616113800000|2021-03-19 00:30:00|522.64|518.64|524.9|520.9|525.05|521.05|521.12|517.12|838
1616114100000|2021-03-19 00:35:00|524.88|520.88|526.71|522.71|526.93|522.93|524.39|520.39|777
1616114400000|2021-03-19 00:40:00|526.7|522.7|527.93|523.93|528.07|524.07|526.65|522.65|672
1616114700000|2021-03-19 00:45:00|528.04|524.04|528.76|524.76|528.76|524.76|527.25|523.25|734
1616115000000|2021-03-19 00:50:00|528.77|524.77|530.24|526.24|530.62|526.62|528.38|524.38|654
1616115300000|2021-03-19 00:55:00|530.22|526.22|528.88|524.88|530.65|526.65|527.95|523.95|796
1616115600000|2021-03-19 01:00:00|528.87|524.87|527.61|523.61|528.99|524.99|526.66|522.66|743
1616115900000|2021-03-19 01:05:00|527.6|523.6|528.5|524.5|528.66|524.66|527.58|523.58|716
1616116200000|2021-03-19 01:10:00|528.47|524.47|528.47|524.47|528.58|524.58|527.85|523.85|675
1616116500000|2021-03-19 01:15:00|528.46|524.46|527.95|523.95|528.89|524.89|527.79|523.79|608
1616116800000|2021-03-19 01:20:00|527.94|523.94|527.67|523.67|528.03|524.03|527.16|523.16|566
1616117100000|2021-03-19 01:25:00|527.7|523.7|527.8|523.8|527.93|523.93|526.86|522.86|496
1616117400000|2021-03-19 01:30:00|527.78|523.78|527.77|523.77|527.93|523.93|527.42|523.42|561
1616117700000|2021-03-19 01:35:00|527.76|523.76|527.9|523.9|527.96|523.96|527.45|523.45|473
1616118000000|2021-03-19 01:40:00|527.91|523.91|530.92|526.92|530.98|526.98|527.72|523.72|668
1616118300000|2021-03-19 01:45:00|530.93|526.93|530.99|526.99|532.04|528.04|530.02|526.02|622
1616118600000|2021-03-19 01:50:00|531|527|530.52|526.52|531.74|527.74|530.08|526.08|743
1616118900000|2021-03-19 01:55:00|530.56|526.56|531.59|527.59|532.03|528.03|530.56|526.56|624
1616119200000|2021-03-19 02:00:00|531.6|527.6|531.31|527.31|532.01|528.01|531.26|527.26|593
1616119500000|2021-03-19 02:05:00|531.32|527.32|534.61|530.61|534.65|530.65|531.26|527.26|674
1616119800000|2021-03-19 02:10:00|534.51|530.51|538.26|534.26|538.4|534.4|533.56|529.56|880
1616120100000|2021-03-19 02:15:00|538.19|534.19|536.71|532.71|539.65|535.65|536.71|532.71|875
1616120400000|2021-03-19 02:20:00|536.64|532.64|537.42|533.42|537.59|533.59|536.2|532.2|659
1616120700000|2021-03-19 02:25:00|537.41|533.41|535.58|531.58|537.45|533.45|535.56|531.56|756
1616121000000|2021-03-19 02:30:00|535.57|531.57|537.09|533.09|537.56|533.56|535.57|531.57|721
1616121300000|2021-03-19 02:35:00|537.07|533.07|536.35|532.35|537.16|533.16|535.93|531.93|721
1616121600000|2021-03-19 02:40:00|536.34|532.34|536.6|532.6|538.12|534.12|536.21|532.21|681
1616121900000|2021-03-19 02:45:00|536.66|532.66|535.28|531.28|537.19|533.19|535.12|531.12|554
1616122200000|2021-03-19 02:50:00|535.22|531.22|534.54|530.54|535.38|531.38|533.95|529.95|685
1616122500000|2021-03-19 02:55:00|534.53|530.53|534.37|530.37|534.76|530.76|533.66|529.66|528
1616122800000|2021-03-19 03:00:00|534.36|530.36|534.16|530.16|535.33|531.33|533.78|529.78|704
1616123100000|2021-03-19 03:05:00|534.15|530.15|534.74|530.74|534.87|530.87|533.43|529.43|607
1616123400000|2021-03-19 03:10:00|534.72|530.72|537.87|533.87|537.87|533.87|534.38|530.38|573
1616123700000|2021-03-19 03:15:00|537.81|533.81|535.31|531.31|537.81|533.81|535.3|531.3|570
1616124000000|2021-03-19 03:20:00|535.3|531.3|534.7|530.7|535.49|531.49|534.54|530.54|425
1616124300000|2021-03-19 03:25:00|534.68|530.68|535.49|531.49|536.14|532.14|534.68|530.68|637
1616124600000|2021-03-19 03:30:00|535.48|531.48|535.06|531.06|535.61|531.61|534.51|530.51|564
1616124900000|2021-03-19 03:35:00|535.07|531.07|534.79|530.79|535.45|531.45|534.36|530.36|527
1616125200000|2021-03-19 03:40:00|534.8|530.8|535.58|531.58|535.75|531.75|534.77|530.77|538
1616125500000|2021-03-19 03:45:00|535.57|531.57|536.76|532.76|536.77|532.77|534.93|530.93|559
1616125800000|2021-03-19 03:50:00|536.77|532.77|536.08|532.08|536.81|532.81|536.02|532.02|537
1616126100000|2021-03-19 03:55:00|536.04|532.04|536.07|532.07|536.15|532.15|535.94|531.94|341
1616126400000|2021-03-19 04:00:00|536.06|532.06|535.92|531.92|536.23|532.23|534.87|530.87|654
1616126700000|2021-03-19 04:05:00|535.89|531.89|533.99|529.99|536.22|532.22|533.61|529.61|586
1616127000000|2021-03-19 04:10:00|534.04|530.04|534.57|530.57|534.81|530.81|534.01|530.01|592
1616127300000|2021-03-19 04:15:00|534.52|530.52|534.74|530.74|534.95|530.95|534.3|530.3|452
1616127600000|2021-03-19 04:20:00|534.73|530.73|534.66|530.66|534.98|530.98|534.15|530.15|553
1616127900000|2021-03-19 04:25:00|534.65|530.65|535.13|531.13|535.57|531.57|534.56|530.56|567
1616128200000|2021-03-19 04:30:00|535.12|531.12|535|531|535.53|531.53|534.51|530.51|518
1616128500000|2021-03-19 04:35:00|534.89|530.89|536.26|532.26|536.55|532.55|534.79|530.79|651
1616128800000|2021-03-19 04:40:00|536.32|532.32|535.5|531.5|536.34|532.34|534.38|530.38|679
1616129100000|2021-03-19 04:45:00|535.51|531.51|534.68|530.68|535.65|531.65|533.91|529.91|667
1616129400000|2021-03-19 04:50:00|534.69|530.69|536.04|532.04|536.1|532.1|534.36|530.36|582
1616129700000|2021-03-19 04:55:00|536.03|532.03|535.52|531.52|536.46|532.46|535.36|531.36|563
1616130000000|2021-03-19 05:00:00|535.53|531.53|535.68|531.68|536.59|532.59|535.52|531.52|581
1616130300000|2021-03-19 05:05:00|535.71|531.71|535.12|531.12|536.05|532.05|535.1|531.1|606
1616130600000|2021-03-19 05:10:00|535.11|531.11|534.96|530.96|535.32|531.32|534.46|530.46|647
1616130900000|2021-03-19 05:15:00|534.95|530.95|535.64|531.64|535.76|531.76|534.65|530.65|592
1616131200000|2021-03-19 05:20:00|535.65|531.65|536.23|532.23|536.4|532.4|535.46|531.46|611
1616131500000|2021-03-19 05:25:00|536.25|532.25|534.68|530.68|536.47|532.47|534.31|530.31|817
1616131800000|2021-03-19 05:30:00|534.75|530.75|535.02|531.02|535.82|531.82|534.61|530.61|799
1616132100000|2021-03-19 05:35:00|535.05|531.05|535.86|531.86|535.88|531.88|534.96|530.96|568
1616132400000|2021-03-19 05:40:00|535.85|531.85|536.03|532.03|536.23|532.23|535.66|531.66|520
1616132700000|2021-03-19 05:45:00|536.05|532.05|536.02|532.02|536.32|532.32|535.18|531.18|662
1616133000000|2021-03-19 05:50:00|536.04|532.04|538.58|534.58|538.81|534.81|535.98|531.98|782
1616133300000|2021-03-19 05:55:00|538.6|534.6|539.02|535.02|539.15|535.15|538.4|534.4|712
1616133600000|2021-03-19 06:00:00|539.03|535.03|537.73|533.73|539.85|535.85|537.7|533.7|795
1616133900000|2021-03-19 06:05:00|537.79|533.79|536.81|532.81|537.91|533.91|536.71|532.71|757
1616134200000|2021-03-19 06:10:00|536.83|532.83|537.05|533.05|537.65|533.65|536.83|532.83|655
1616134500000|2021-03-19 06:15:00|537.11|533.11|536.53|532.53|537.39|533.39|536.24|532.24|651
1616134800000|2021-03-19 06:20:00|536.57|532.57|536.53|532.53|536.91|532.91|536.31|532.31|500
1616135100000|2021-03-19 06:25:00|536.52|532.52|536.73|532.73|537.23|533.23|536.51|532.51|652
1616135400000|2021-03-19 06:30:00|536.75|532.75|537.69|533.69|537.83|533.83|536.75|532.75|660
1616135700000|2021-03-19 06:35:00|537.76|533.76|536.67|532.67|537.76|533.76|536.32|532.32|647
1616136000000|2021-03-19 06:40:00|536.66|532.66|536.49|532.49|536.88|532.88|536.3|532.3|482
1616136300000|2021-03-19 06:45:00|536.51|532.51|536.93|532.93|537.15|533.15|536.44|532.44|457
1616136600000|2021-03-19 06:50:00|536.92|532.92|537.11|533.11|537.28|533.28|536.9|532.9|324
1616136900000|2021-03-19 06:55:00|537.14|533.14|537.43|533.43|537.68|533.68|537.02|533.02|440
1616137200000|2021-03-19 07:00:00|537.42|533.42|536.56|532.56|538.11|534.11|536.16|532.16|665
1616137500000|2021-03-19 07:05:00|536.7|532.7|536.25|532.25|537.05|533.05|536.18|532.18|543
1616137800000|2021-03-19 07:10:00|536.29|532.29|534.4|530.4|536.46|532.46|534.02|530.02|670
1616138100000|2021-03-19 07:15:00|534.41|530.41|535.13|531.13|535.43|531.43|534.33|530.33|637
1616138400000|2021-03-19 07:20:00|535.14|531.14|534.58|530.58|535.32|531.32|534.55|530.55|568
1616138700000|2021-03-19 07:25:00|534.59|530.59|534.87|530.87|534.93|530.93|534.39|530.39|499
1616139000000|2021-03-19 07:30:00|534.86|530.86|534.09|530.09|535.41|531.41|534.07|530.07|574
1616139300000|2021-03-19 07:35:00|534.08|530.08|533.62|529.62|534.12|530.12|533.42|529.42|664
1616139600000|2021-03-19 07:40:00|533.6|529.6|533.03|529.03|533.7|529.7|532.96|528.96|627
1616139900000|2021-03-19 07:45:00|533.04|529.04|532.49|528.49|533.45|529.45|532.29|528.29|591
1616140200000|2021-03-19 07:50:00|532.48|528.48|531.68|527.68|532.74|528.74|531.49|527.49|551
1616140500000|2021-03-19 07:55:00|531.69|527.69|530.77|526.77|532.14|528.14|530.42|526.42|676
1616140800000|2021-03-19 08:00:00|530.8|526.8|529.76|525.76|531.8|527.8|529.52|525.52|573
1616141100000|2021-03-19 08:05:00|529.71|525.71|533.66|529.66|533.89|529.89|529.38|525.38|655
1616141400000|2021-03-19 08:10:00|533.68|529.68|534.91|530.91|536.2|532.2|533.68|529.68|825
1616141700000|2021-03-19 08:15:00|534.92|530.92|534.08|530.08|535.02|531.02|533.21|529.21|654
1616142000000|2021-03-19 08:20:00|534.1|530.1|533.96|529.96|535.11|531.11|533.82|529.82|589
1616142300000|2021-03-19 08:25:00|533.94|529.94|534.13|530.13|534.36|530.36|533.63|529.63|522
1616142600000|2021-03-19 08:30:00|534.14|530.14|533.89|529.89|534.77|530.77|533.27|529.27|571
1616142900000|2021-03-19 08:35:00|533.9|529.9|533.44|529.44|533.9|529.9|532.75|528.75|489
1616143200000|2021-03-19 08:40:00|533.45|529.45|532.41|528.41|533.59|529.59|532.38|528.38|335
1616143500000|2021-03-19 08:45:00|532.42|528.42|533.14|529.14|533.68|529.68|532.25|528.25|500
1616143800000|2021-03-19 08:50:00|533.15|529.15|533.48|529.48|533.56|529.56|533.13|529.13|339
1616144100000|2021-03-19 08:55:00|533.47|529.47|534.12|530.12|534.98|530.98|533.47|529.47|513
1616144400000|2021-03-19 09:00:00|534.14|530.14|536.45|532.45|536.52|532.52|534.14|530.14|576
1616144700000|2021-03-19 09:05:00|536.47|532.47|536.45|532.45|537.07|533.07|535.99|531.99|696
1616145000000|2021-03-19 09:10:00|536.44|532.44|537.09|533.09|538.11|534.11|536.44|532.44|581
1616145300000|2021-03-19 09:15:00|537.08|533.08|536.67|532.67|538.26|534.26|536.17|532.17|603
1616145600000|2021-03-19 09:20:00|536.66|532.66|536.31|532.31|536.97|532.97|536.31|532.31|462
1616145900000|2021-03-19 09:25:00|536.32|532.32|535.82|531.82|536.41|532.41|535.15|531.15|463
1616146200000|2021-03-19 09:30:00|535.81|531.81|535.76|531.76|536.51|532.51|535.73|531.73|492
1616146500000|2021-03-19 09:35:00|535.77|531.77|535.32|531.32|535.96|531.96|535.19|531.19|424
1616146800000|2021-03-19 09:40:00|535.33|531.33|535.47|531.47|535.77|531.77|535.28|531.28|420
1616147100000|2021-03-19 09:45:00|535.51|531.51|534.51|530.51|535.54|531.54|534.03|530.03|542
1616147400000|2021-03-19 09:50:00|534.53|530.53|534.1|530.1|534.66|530.66|534.1|530.1|574
1616147700000|2021-03-19 09:55:00|534.11|530.11|533.87|529.87|534.5|530.5|533.87|529.87|341
1616148000000|2021-03-19 10:00:00|533.91|529.91|533.02|529.02|534.67|530.67|532.88|528.88|585
1616148300000|2021-03-19 10:05:00|533.01|529.01|533.24|529.24|533.68|529.68|532.83|528.83|400
1616148600000|2021-03-19 10:10:00|533.25|529.25|533.42|529.42|533.53|529.53|532.96|528.96|407
1616148900000|2021-03-19 10:15:00|533.39|529.39|534.87|530.87|534.88|530.88|533.39|529.39|380
1616149200000|2021-03-19 10:20:00|534.86|530.86|538.47|534.47|539.19|535.19|534.71|530.71|656
1616149500000|2021-03-19 10:25:00|538.49|534.49|539.62|535.62|541.19|537.19|538.13|534.13|675
1616149800000|2021-03-19 10:30:00|539.61|535.61|539.64|535.64|540.21|536.21|539.28|535.28|433
1616150100000|2021-03-19 10:35:00|539.68|535.68|538.21|534.21|539.68|535.68|537.21|533.21|439
1616150400000|2021-03-19 10:40:00|538.2|534.2|538.71|534.71|538.85|534.85|538.2|534.2|394
1616150700000|2021-03-19 10:45:00|538.58|534.58|539.5|535.5|540.68|536.68|538.51|534.51|549
1616151000000|2021-03-19 10:50:00|539.6|535.6|539.9|535.9|540.45|536.45|539.26|535.26|536
1616151300000|2021-03-19 10:55:00|539.83|535.83|540.49|536.49|541.57|537.57|539.82|535.82|617
1616151600000|2021-03-19 11:00:00|540.45|536.45|540.65|536.65|541.38|537.38|540.44|536.44|494
1616151900000|2021-03-19 11:05:00|540.68|536.68|540.21|536.21|540.76|536.76|540.05|536.05|434
1616152200000|2021-03-19 11:10:00|540.17|536.17|540.81|536.81|541.49|537.49|540.15|536.15|475
1616152500000|2021-03-19 11:15:00|540.83|536.83|540.9|536.9|541.62|537.62|540.29|536.29|512
1616152800000|2021-03-19 11:20:00|540.88|536.88|538.47|534.47|540.88|536.88|538.45|534.45|573
1616153100000|2021-03-19 11:25:00|538.41|534.41|539.39|535.39|539.55|535.55|537.44|533.44|524
1616153400000|2021-03-19 11:30:00|539.4|535.4|539.65|535.65|540.15|536.15|539.39|535.39|447
1616153700000|2021-03-19 11:35:00|539.64|535.64|539.64|535.64|540.29|536.29|539.25|535.25|515
1616154000000|2021-03-19 11:40:00|539.62|535.62|539.54|535.54|539.8|535.8|539.27|535.27|476
1616154300000|2021-03-19 11:45:00|539.56|535.56|539.62|535.62|539.79|535.79|539.54|535.54|356
1616154600000|2021-03-19 11:50:00|539.63|535.63|540.45|536.45|540.6|536.6|539.6|535.6|522
1616154900000|2021-03-19 11:55:00|540.44|536.44|540.63|536.63|540.81|536.81|540.23|536.23|406
1616155200000|2021-03-19 12:00:00|540.62|536.62|540.93|536.93|541.79|537.79|540.62|536.62|695
1616155500000|2021-03-19 12:05:00|540.92|536.92|541.53|537.53|542|538|540.9|536.9|626
1616155800000|2021-03-19 12:10:00|541.5|537.5|539.89|535.89|541.5|537.5|539.82|535.82|662
1616156100000|2021-03-19 12:15:00|539.88|535.88|539.57|535.57|540.22|536.22|539.29|535.29|527
1616156400000|2021-03-19 12:20:00|539.55|535.55|539.89|535.89|540.05|536.05|539.3|535.3|548
1616156700000|2021-03-19 12:25:00|539.97|535.97|541.89|537.89|541.92|537.92|539.64|535.64|489
1616157000000|2021-03-19 12:30:00|541.88|537.88|542.5|538.5|542.91|538.91|540.93|536.93|604
1616157300000|2021-03-19 12:35:00|542.51|538.51|540.1|536.1|542.74|538.74|540.04|536.04|554
1616157600000|2021-03-19 12:40:00|540.04|536.04|540.7|536.7|540.88|536.88|540.01|536.01|452
1616157900000|2021-03-19 12:45:00|540.72|536.72|539.24|535.24|540.99|536.99|538.72|534.72|593
1616158200000|2021-03-19 12:50:00|539.26|535.26|538.94|534.94|539.98|535.98|538.91|534.91|472
1616158500000|2021-03-19 12:55:00|538.92|534.92|538.71|534.71|539.11|535.11|538.5|534.5|417
1616158800000|2021-03-19 13:00:00|538.68|534.68|538.13|534.13|538.74|534.74|537.11|533.11|703
1616159100000|2021-03-19 13:05:00|538.19|534.19|536.54|532.54|538.74|534.74|536.54|532.54|494
1616159400000|2021-03-19 13:10:00|536.5|532.5|536.58|532.58|536.8|532.8|535.64|531.64|627
1616159700000|2021-03-19 13:15:00|536.59|532.59|536.48|532.48|537.1|533.1|536.25|532.25|451
1616160000000|2021-03-19 13:20:00|536.5|532.5|536.56|532.56|537.22|533.22|536.5|532.5|397
1616160300000|2021-03-19 13:25:00|536.55|532.55|537.9|533.9|538.2|534.2|536.55|532.55|421
1616160600000|2021-03-19 13:30:00|537.89|533.89|537|533|537.89|533.89|537|533|395
1616160900000|2021-03-19 13:35:00|536.98|532.98|536.75|532.75|537.56|533.56|536.51|532.51|465
1616161200000|2021-03-19 13:40:00|536.8|532.8|534.01|530.01|536.8|532.8|534|530|517
1616161500000|2021-03-19 13:45:00|534|530|535.07|531.07|535.22|531.22|533.69|529.69|655
1616161800000|2021-03-19 13:50:00|535.08|531.08|535.12|531.12|535.61|531.61|535.07|531.07|453
1616162100000|2021-03-19 13:55:00|535.13|531.13|534.63|530.63|535.53|531.53|534.41|530.41|523
1616162400000|2021-03-19 14:00:00|534.62|530.62|535.25|531.25|535.9|531.9|534.24|530.24|557
1616162700000|2021-03-19 14:05:00|535.22|531.22|533.94|529.94|535.44|531.44|533.94|529.94|563
1616163000000|2021-03-19 14:10:00|533.93|529.93|534.83|530.83|535.05|531.05|533.39|529.39|609
1616163300000|2021-03-19 14:15:00|534.84|530.84|535.07|531.07|535.91|531.91|534.63|530.63|530
1616163600000|2021-03-19 14:20:00|535.05|531.05|536.34|532.34|536.34|532.34|535.05|531.05|493
1616163900000|2021-03-19 14:25:00|536.35|532.35|535.81|531.81|536.73|532.73|535.66|531.66|531
1616164200000|2021-03-19 14:30:00|535.79|531.79|535.66|531.66|536.15|532.15|535.55|531.55|411
1616164500000|2021-03-19 14:35:00|535.64|531.64|537.17|533.17|537.2|533.2|535.64|531.64|432
1616164800000|2021-03-19 14:40:00|537.16|533.16|537.75|533.75|538.01|534.01|536.84|532.84|514
1616165100000|2021-03-19 14:45:00|537.76|533.76|537.26|533.26|537.86|533.86|537.2|533.2|459
1616165400000|2021-03-19 14:50:00|537.27|533.27|537.97|533.97|538.14|534.14|537.23|533.23|404
1616165700000|2021-03-19 14:55:00|537.98|533.98|537.77|533.77|537.98|533.98|537.52|533.52|376
1616166000000|2021-03-19 15:00:00|537.76|533.76|537.37|533.37|538.14|534.14|537.11|533.11|527
1616166300000|2021-03-19 15:05:00|537.38|533.38|536.85|532.85|537.49|533.49|536.59|532.59|408
1616166600000|2021-03-19 15:10:00|536.86|532.86|537.25|533.25|537.52|533.52|536.86|532.86|328
1616166900000|2021-03-19 15:15:00|537.26|533.26|537.31|533.31|537.91|533.91|537.24|533.24|460
1616167200000|2021-03-19 15:20:00|537.3|533.3|536.96|532.96|537.33|533.33|536.9|532.9|533
1616167500000|2021-03-19 15:25:00|536.95|532.95|537.07|533.07|537.83|533.83|536.21|532.21|680
1616167800000|2021-03-19 15:30:00|537.08|533.08|537.22|533.22|537.78|533.78|537.02|533.02|565
1616168100000|2021-03-19 15:35:00|537.23|533.23|537.58|533.58|537.63|533.63|537.2|533.2|389
1616168400000|2021-03-19 15:40:00|537.61|533.61|537.9|533.9|537.92|533.92|537.5|533.5|471
1616168700000|2021-03-19 15:45:00|537.91|533.91|538.49|534.49|538.96|534.96|537.83|533.83|541
1616169000000|2021-03-19 15:50:00|538.5|534.5|539.6|535.6|540.2|536.2|538.32|534.32|549
1616169300000|2021-03-19 15:55:00|539.61|535.61|540.48|536.48|541.5|537.5|539.44|535.44|683
1616169600000|2021-03-19 16:00:00|540.4|536.4|541.49|537.49|541.63|537.63|539.42|535.42|772
1616169900000|2021-03-19 16:05:00|541.5|537.5|541.4|537.4|541.76|537.76|539.73|535.73|726
1616170200000|2021-03-19 16:10:00|541.52|537.52|546.51|542.51|547.38|543.38|541.45|537.45|827
1616170500000|2021-03-19 16:15:00|546.66|542.66|552.27|548.27|552.38|548.38|546.47|542.47|937
1616170800000|2021-03-19 16:20:00|552.3|548.3|546.47|542.47|552.57|548.57|546.07|542.07|887
1616171100000|2021-03-19 16:25:00|546.49|542.49|548.52|544.52|549.29|545.29|546.34|542.34|716
1616171400000|2021-03-19 16:30:00|548.51|544.51|545.79|541.79|549.13|545.13|545.79|541.79|751
1616171700000|2021-03-19 16:35:00|545.9|541.9|544.09|540.09|546.56|542.56|544.08|540.08|605
1616172000000|2021-03-19 16:40:00|544.07|540.07|544.17|540.17|545.4|541.4|544.07|540.07|554
1616172300000|2021-03-19 16:45:00|544.16|540.16|545.56|541.56|545.58|541.58|544.13|540.13|553
1616172600000|2021-03-19 16:50:00|545.55|541.55|544.23|540.23|545.77|541.77|544.22|540.22|502
1616172900000|2021-03-19 16:55:00|544.22|540.22|543.49|539.49|544.22|540.22|542.92|538.92|480
1616173200000|2021-03-19 17:00:00|543.48|539.48|543.96|539.96|544.68|540.68|543.46|539.46|517
1616173500000|2021-03-19 17:05:00|543.94|539.94|543.29|539.29|544.11|540.11|542.75|538.75|524
1616173800000|2021-03-19 17:10:00|543.31|539.31|543.5|539.5|543.7|539.7|543.3|539.3|436
1616174100000|2021-03-19 17:15:00|543.47|539.47|542.97|538.97|543.94|539.94|542.96|538.96|445
1616174400000|2021-03-19 17:20:00|542.98|538.98|542.67|538.67|543.21|539.21|542.32|538.32|570
1616174700000|2021-03-19 17:25:00|542.7|538.7|540.95|536.95|542.84|538.84|540.94|536.94|611
1616175000000|2021-03-19 17:30:00|540.93|536.93|541.2|537.2|542.26|538.26|540.85|536.85|646
1616175300000|2021-03-19 17:35:00|541.23|537.23|540.55|536.55|541.91|537.91|540.33|536.33|485
1616175600000|2021-03-19 17:40:00|540.53|536.53|539.48|535.48|541.06|537.06|538.61|534.61|555
1616175900000|2021-03-19 17:45:00|539.49|535.49|540.04|536.04|540.95|536.95|539.47|535.47|518
1616176200000|2021-03-19 17:50:00|540.05|536.05|541.58|537.58|542.01|538.01|540.04|536.04|536
1616176500000|2021-03-19 17:55:00|541.59|537.59|541.46|537.46|541.66|537.66|541.14|537.14|493
1616176800000|2021-03-19 18:00:00|541.47|537.47|542.78|538.78|543.92|539.92|541.45|537.45|668
1616177100000|2021-03-19 18:05:00|542.79|538.79|542.18|538.18|543.2|539.2|542.14|538.14|591
1616177400000|2021-03-19 18:10:00|542.21|538.21|541.11|537.11|542.67|538.67|540.58|536.58|645
1616177700000|2021-03-19 18:15:00|541.12|537.12|540.47|536.47|541.13|537.13|539.78|535.78|572
1616178000000|2021-03-19 18:20:00|540.46|536.46|540.25|536.25|541.64|537.64|539.52|535.52|606
1616178300000|2021-03-19 18:25:00|540.24|536.24|541.42|537.42|541.78|537.78|540.13|536.13|617
1616178600000|2021-03-19 18:30:00|541.43|537.43|543.44|539.44|543.54|539.54|541.3|537.3|575
1616178900000|2021-03-19 18:35:00|543.43|539.43|541.54|537.54|543.43|539.43|541.54|537.54|575
1616179200000|2021-03-19 18:40:00|541.53|537.53|542.34|538.34|543.11|539.11|541.34|537.34|615
1616179500000|2021-03-19 18:45:00|542.39|538.39|542.39|538.39|542.77|538.77|542.23|538.23|425
1616179800000|2021-03-19 18:50:00|542.42|538.42|542.45|538.45|543.09|539.09|542.3|538.3|548
1616180100000|2021-03-19 18:55:00|542.46|538.46|542.3|538.3|542.56|538.56|541.93|537.93|515
1616180400000|2021-03-19 19:00:00|542.31|538.31|541.43|537.43|542.56|538.56|541.4|537.4|517
1616180700000|2021-03-19 19:05:00|541.41|537.41|542.43|538.43|542.62|538.62|541.41|537.41|482
1616181000000|2021-03-19 19:10:00|542.44|538.44|542.38|538.38|542.6|538.6|541.82|537.82|539
1616181300000|2021-03-19 19:15:00|542.4|538.4|542.74|538.74|542.88|538.88|542.29|538.29|468
1616181600000|2021-03-19 19:20:00|542.72|538.72|543.96|539.96|543.99|539.99|542.57|538.57|400
1616181900000|2021-03-19 19:25:00|543.98|539.98|543.74|539.74|544.44|540.44|543.64|539.64|579
1616182200000|2021-03-19 19:30:00|543.73|539.73|543.81|539.81|543.82|539.82|543.37|539.37|468
1616182500000|2021-03-19 19:35:00|543.8|539.8|544.6|540.6|545.15|541.15|543.8|539.8|438
1616182800000|2021-03-19 19:40:00|544.62|540.62|544.25|540.25|544.64|540.64|544.16|540.16|427
1616183100000|2021-03-19 19:45:00|544.27|540.27|543.5|539.5|544.43|540.43|543.3|539.3|425
1616183400000|2021-03-19 19:50:00|543.49|539.49|544.28|540.28|544.39|540.39|543.43|539.43|414
1616183700000|2021-03-19 19:55:00|544.3|540.3|544.64|540.64|544.7|540.7|544.16|540.16|502
1616184000000|2021-03-19 20:00:00|544.61|540.61|545.02|541.02|545.3|541.3|544.61|540.61|363
1616184300000|2021-03-19 20:05:00|544.97|540.97|545.34|541.34|545.44|541.44|544.49|540.49|281
1616184600000|2021-03-19 20:10:00|545.35|541.35|545.88|541.88|546.03|542.03|545.34|541.34|390
1616184900000|2021-03-19 20:15:00|545.89|541.89|543.78|539.78|545.93|541.93|543.64|539.64|528
1616185200000|2021-03-19 20:20:00|543.79|539.79|543.02|539.02|543.79|539.79|542.8|538.8|520
1616185500000|2021-03-19 20:25:00|543|539|539.71|535.71|543.01|539.01|539.57|535.57|689
1616185800000|2021-03-19 20:30:00|539.74|535.74|541.1|537.1|541.25|537.25|539.49|535.49|591
1616186100000|2021-03-19 20:35:00|541.09|537.09|540.98|536.98|542|538|540.95|536.95|226
1616186400000|2021-03-19 20:40:00|540.99|536.99|537.82|533.82|541.28|537.28|537.34|533.34|585
1616186700000|2021-03-19 20:45:00|537.78|533.78|537.53|533.53|538.76|534.76|537.5|533.5|678
1616187000000|2021-03-19 20:50:00|537.56|533.56|538.35|534.35|538.39|534.39|537.5|533.5|282
1616187300000|2021-03-19 20:55:00|538.34|534.34|538.8|534.8|539.45|535.45|538.33|534.33|296
1616227200000|2021-03-20 08:00:00|542.8|538.8|543.22|539.22|543.87|539.87|542.39|538.39|434
1616227500000|2021-03-20 08:05:00|543.23|539.23|546.46|542.46|546.56|542.56|543.22|539.22|496
1616227800000|2021-03-20 08:10:00|546.55|542.55|545.32|541.32|547.03|543.03|545.31|541.31|589
1616228100000|2021-03-20 08:15:00|545.35|541.35|544.65|540.65|545.55|541.55|544.48|540.48|467
1616228400000|2021-03-20 08:20:00|544.64|540.64|544.91|540.91|544.92|540.92|544.11|540.11|378
1616228700000|2021-03-20 08:25:00|544.9|540.9|544.6|540.6|545|541|544.53|540.53|361
1616229000000|2021-03-20 08:30:00|544.62|540.62|544.08|540.08|544.75|540.75|544.04|540.04|445
1616229300000|2021-03-20 08:35:00|544.11|540.11|543.97|539.97|544.12|540.12|543.65|539.65|327
1616229600000|2021-03-20 08:40:00|543.96|539.96|544.36|540.36|544.75|540.75|543.76|539.76|360
1616229900000|2021-03-20 08:45:00|544.37|540.37|545.78|541.78|546.52|542.52|544.37|540.37|337
1616230200000|2021-03-20 08:50:00|545.72|541.72|546.19|542.19|546.83|542.83|545.71|541.71|326
1616230500000|2021-03-20 08:55:00|546.18|542.18|546.24|542.24|546.64|542.64|545.92|541.92|351
1616230800000|2021-03-20 09:00:00|546.23|542.23|546.61|542.61|547.23|543.23|546.23|542.23|364
1616231100000|2021-03-20 09:05:00|546.62|542.62|546.76|542.76|547.19|543.19|546.6|542.6|417
1616231400000|2021-03-20 09:10:00|546.78|542.78|546.45|542.45|546.78|542.78|546.33|542.33|373
1616231700000|2021-03-20 09:15:00|546.44|542.44|546.95|542.95|546.95|542.95|545.98|541.98|347
1616232000000|2021-03-20 09:20:00|546.94|542.94|546.86|542.86|547.13|543.13|546.76|542.76|206
1616232300000|2021-03-20 09:25:00|546.85|542.85|546.62|542.62|547.26|543.26|546.53|542.53|347
1616232600000|2021-03-20 09:30:00|546.64|542.64|546.76|542.76|547.62|543.62|546.47|542.47|491
1616232900000|2021-03-20 09:35:00|546.75|542.75|547.24|543.24|547.32|543.32|546.73|542.73|368
1616233200000|2021-03-20 09:40:00|547.25|543.25|547.44|543.44|547.6|543.6|547.22|543.22|331
1616233500000|2021-03-20 09:45:00|547.45|543.45|546.32|542.32|547.52|543.52|546.12|542.12|410
1616233800000|2021-03-20 09:50:00|546.31|542.31|546.81|542.81|547.05|543.05|546.31|542.31|393
1616234100000|2021-03-20 09:55:00|546.8|542.8|547.12|543.12|547.17|543.17|546.48|542.48|351
1616234400000|2021-03-20 10:00:00|547.11|543.11|548.47|544.47|548.48|544.48|547.11|543.11|353
1616234700000|2021-03-20 10:05:00|548.48|544.48|547.25|543.25|548.6|544.6|546.58|542.58|316
1616235000000|2021-03-20 10:10:00|547.24|543.24|548.1|544.1|549|545|547.03|543.03|470
1616235300000|2021-03-20 10:15:00|548.11|544.11|548.08|544.08|548.77|544.77|548.07|544.07|429
1616235600000|2021-03-20 10:20:00|548.07|544.07|547.64|543.64|548.07|544.07|547.5|543.5|356
1616235900000|2021-03-20 10:25:00|547.62|543.62|547.38|543.38|548.11|544.11|546.82|542.82|443
1616236200000|2021-03-20 10:30:00|547.37|543.37|547.35|543.35|548.25|544.25|547.34|543.34|370
1616236500000|2021-03-20 10:35:00|547.36|543.36|545.75|541.75|547.39|543.39|545.26|541.26|503
1616236800000|2021-03-20 10:40:00|545.77|541.77|545.37|541.37|546.16|542.16|545.36|541.36|427
1616237100000|2021-03-20 10:45:00|545.38|541.38|546.34|542.34|546.35|542.35|545.36|541.36|450
1616237400000|2021-03-20 10:50:00|546.35|542.35|547.52|543.52|547.53|543.53|546.06|542.06|446
1616237700000|2021-03-20 10:55:00|547.51|543.51|546.73|542.73|548.16|544.16|546.58|542.58|531
1616238000000|2021-03-20 11:00:00|546.72|542.72|548.64|544.64|548.64|544.64|546.72|542.72|439
1616238300000|2021-03-20 11:05:00|548.61|544.61|548.59|544.59|548.94|544.94|548.29|544.29|368
1616238600000|2021-03-20 11:10:00|548.58|544.58|549.03|545.03|549.58|545.58|548.42|544.42|534
1616238900000|2021-03-20 11:15:00|549.02|545.02|550.13|546.13|550.75|546.75|549.02|545.02|458
1616239200000|2021-03-20 11:20:00|550.12|546.12|550.47|546.47|550.49|546.49|549.41|545.41|412
1616239500000|2021-03-20 11:25:00|550.48|546.48|550.83|546.83|551.25|547.25|550.06|546.06|533
1616239800000|2021-03-20 11:30:00|550.81|546.81|550.34|546.34|550.89|546.89|549.77|545.77|446
1616240100000|2021-03-20 11:35:00|550.33|546.33|549.79|545.79|550.65|546.65|549.77|545.77|307
1616240400000|2021-03-20 11:40:00|549.78|545.78|550.14|546.14|550.72|546.72|549.72|545.72|622
1616240700000|2021-03-20 11:45:00|550.13|546.13|551|547|551.16|547.16|550.13|546.13|590
1616241000000|2021-03-20 11:50:00|551.01|547.01|551.25|547.25|551.58|547.58|551.01|547.01|419
1616241300000|2021-03-20 11:55:00|551.23|547.23|551.61|547.61|552.18|548.18|551.06|547.06|525
1616241600000|2021-03-20 12:00:00|551.63|547.63|552.03|548.03|552.27|548.27|551.56|547.56|558
1616241900000|2021-03-20 12:05:00|552.02|548.02|551.42|547.42|552.12|548.12|551.41|547.41|374
1616242200000|2021-03-20 12:10:00|551.34|547.34|551.98|547.98|552|548|551.34|547.34|385
1616242500000|2021-03-20 12:15:00|551.97|547.97|551.08|547.08|552.07|548.07|551.04|547.04|394
1616242800000|2021-03-20 12:20:00|551.07|547.07|549.41|545.41|551.1|547.1|549.11|545.11|409
1616243100000|2021-03-20 12:25:00|549.42|545.42|546.94|542.94|549.44|545.44|546.93|542.93|501
1616243400000|2021-03-20 12:30:00|546.95|542.95|547.69|543.69|548.06|544.06|545.96|541.96|478
1616243700000|2021-03-20 12:35:00|547.68|543.68|547.94|543.94|548.5|544.5|547.66|543.66|392
1616244000000|2021-03-20 12:40:00|547.95|543.95|548.14|544.14|548.34|544.34|547.73|543.73|432
1616244300000|2021-03-20 12:45:00|548.13|544.13|549.45|545.45|549.45|545.45|548.12|544.12|347
1616244600000|2021-03-20 12:50:00|549.43|545.43|549.4|545.4|549.48|545.48|549.2|545.2|276
1616244900000|2021-03-20 12:55:00|549.42|545.42|549.09|545.09|549.48|545.48|549.03|545.03|320
1616245200000|2021-03-20 13:00:00|549.08|545.08|550.69|546.69|550.78|546.78|549.08|545.08|439
1616245500000|2021-03-20 13:05:00|550.68|546.68|547.71|543.71|550.71|546.71|547.69|543.69|659
1616245800000|2021-03-20 13:10:00|547.72|543.72|550.68|546.68|550.84|546.84|547.6|543.6|429
1616246100000|2021-03-20 13:15:00|550.67|546.67|551.66|547.66|551.71|547.71|550.45|546.45|521
1616246400000|2021-03-20 13:20:00|551.65|547.65|553.42|549.42|553.44|549.44|551.62|547.62|598
1616246700000|2021-03-20 13:25:00|553.41|549.41|553.79|549.79|553.85|549.85|552.62|548.62|594
1616247000000|2021-03-20 13:30:00|553.8|549.8|551.82|547.82|554.03|550.03|551.53|547.53|466
1616247300000|2021-03-20 13:35:00|551.83|547.83|551.18|547.18|551.84|547.84|550.65|546.65|513
1616247600000|2021-03-20 13:40:00|551.19|547.19|550.35|546.35|551.4|547.4|550.34|546.34|444
1616247900000|2021-03-20 13:45:00|550.36|546.36|548.7|544.7|550.8|546.8|548.67|544.67|443
1616248200000|2021-03-20 13:50:00|548.79|544.79|547.02|543.02|549.05|545.05|546.81|542.81|472
1616248500000|2021-03-20 13:55:00|547.03|543.03|543.8|539.8|547.17|543.17|542.65|538.65|759
1616248800000|2021-03-20 14:00:00|543.67|539.67|542.8|538.8|544.9|540.9|542.42|538.42|688
1616249100000|2021-03-20 14:05:00|542.71|538.71|542.02|538.02|542.75|538.75|541.66|537.66|633
1616249400000|2021-03-20 14:10:00|542.03|538.03|543.03|539.03|543.46|539.46|542.01|538.01|416
1616249700000|2021-03-20 14:15:00|543.04|539.04|543.85|539.85|543.86|539.86|543.04|539.04|404
1616250000000|2021-03-20 14:20:00|543.86|539.86|545.65|541.65|545.66|541.66|543.85|539.85|501
1616250300000|2021-03-20 14:25:00|545.63|541.63|544.78|540.78|546.27|542.27|544.33|540.33|445
1616250600000|2021-03-20 14:30:00|544.77|540.77|545.02|541.02|545.24|541.24|544.53|540.53|551
1616250900000|2021-03-20 14:35:00|545|541|544.6|540.6|545.11|541.11|544.34|540.34|391
1616251200000|2021-03-20 14:40:00|544.61|540.61|544.75|540.75|544.85|540.85|544.28|540.28|439
1616251500000|2021-03-20 14:45:00|544.66|540.66|545.16|541.16|545.26|541.26|544.63|540.63|435
1616251800000|2021-03-20 14:50:00|545.17|541.17|544.59|540.59|545.19|541.19|544.47|540.47|307
1616252100000|2021-03-20 14:55:00|544.62|540.62|544.76|540.76|544.89|540.89|544.15|540.15|452
1616252400000|2021-03-20 15:00:00|544.77|540.77|545.5|541.5|546.82|542.82|544.74|540.74|624
1616252700000|2021-03-20 15:05:00|545.51|541.51|546.13|542.13|546.38|542.38|544.93|540.93|478
1616253000000|2021-03-20 15:10:00|546.11|542.11|545.89|541.89|546.22|542.22|545.61|541.61|291
1616253300000|2021-03-20 15:15:00|545.9|541.9|545.37|541.37|546.14|542.14|545.05|541.05|299
1616253600000|2021-03-20 15:20:00|545.38|541.38|544.42|540.42|545.45|541.45|544.42|540.42|484
1616253900000|2021-03-20 15:25:00|544.43|540.43|544.53|540.53|545.02|541.02|543.34|539.34|463
1616254200000|2021-03-20 15:30:00|544.5|540.5|544.51|540.51|545.14|541.14|543.7|539.7|439
1616254500000|2021-03-20 15:35:00|544.52|540.52|544.39|540.39|545.27|541.27|544.28|540.28|452
1616254800000|2021-03-20 15:40:00|544.4|540.4|543.51|539.51|544.75|540.75|543.19|539.19|558
1616255100000|2021-03-20 15:45:00|543.52|539.52|543|539|543.56|539.56|542.4|538.4|567
1616255400000|2021-03-20 15:50:00|543.01|539.01|543.75|539.75|544.69|540.69|543|539|501
1616255700000|2021-03-20 15:55:00|543.69|539.69|543.86|539.86|544.01|540.01|543.16|539.16|444
1616256000000|2021-03-20 16:00:00|543.88|539.88|542.65|538.65|545.67|541.67|542.65|538.65|708
1616256300000|2021-03-20 16:05:00|542.64|538.64|541.4|537.4|542.64|538.64|539.91|535.91|739
1616256600000|2021-03-20 16:10:00|541.21|537.21|542.87|538.87|543.36|539.36|541.21|537.21|668
1616256900000|2021-03-20 16:15:00|542.86|538.86|543.45|539.45|543.76|539.76|542.56|538.56|574
1616257200000|2021-03-20 16:20:00|543.44|539.44|547.6|543.6|548.01|544.01|542.96|538.96|550
1616257500000|2021-03-20 16:25:00|547.63|543.63|546.42|542.42|547.9|543.9|546.2|542.2|635
1616257800000|2021-03-20 16:30:00|546.43|542.43|548.98|544.98|549.67|545.67|546.43|542.43|546
1616258100000|2021-03-20 16:35:00|548.99|544.99|549.7|545.7|550.16|546.16|547.63|543.63|622
1616258400000|2021-03-20 16:40:00|549.69|545.69|550.89|546.89|550.89|546.89|549.66|545.66|575
1616258700000|2021-03-20 16:45:00|550.88|546.88|549.69|545.69|550.89|546.89|549.55|545.55|559
1616259000000|2021-03-20 16:50:00|549.68|545.68|547.34|543.34|549.94|545.94|547.28|543.28|507
1616259300000|2021-03-20 16:55:00|547.43|543.43|548.42|544.42|549.43|545.43|547.13|543.13|594
1616259600000|2021-03-20 17:00:00|548.41|544.41|550.24|546.24|550.65|546.65|548.41|544.41|518
1616259900000|2021-03-20 17:05:00|550.2|546.2|550.42|546.42|551.58|547.58|550.17|546.17|475
1616260200000|2021-03-20 17:10:00|550.41|546.41|550.6|546.6|550.86|546.86|549.6|545.6|467
1616260500000|2021-03-20 17:15:00|550.59|546.59|551.74|547.74|551.86|547.86|550.58|546.58|512
1616260800000|2021-03-20 17:20:00|551.76|547.76|551.17|547.17|551.76|547.76|550.91|546.91|501
1616261100000|2021-03-20 17:25:00|551.15|547.15|551.12|547.12|551.79|547.79|551.02|547.02|443
1616261400000|2021-03-20 17:30:00|551.13|547.13|549.9|545.9|551.72|547.72|549.76|545.76|532
1616261700000|2021-03-20 17:35:00|549.91|545.91|550.62|546.62|551.09|547.09|549.91|545.91|421
1616262000000|2021-03-20 17:40:00|550.61|546.61|550.76|546.76|550.95|546.95|550.35|546.35|250
1616262300000|2021-03-20 17:45:00|550.74|546.74|550.67|546.67|551.33|547.33|550.59|546.59|383
1616262600000|2021-03-20 17:50:00|550.66|546.66|549.07|545.07|550.68|546.68|549.02|545.02|419
1616262900000|2021-03-20 17:55:00|549.1|545.1|549.26|545.26|549.73|545.73|549.06|545.06|412
1616263200000|2021-03-20 18:00:00|549.28|545.28|550.07|546.07|550.1|546.1|549.02|545.02|458
1616263500000|2021-03-20 18:05:00|550.08|546.08|550.45|546.45|550.6|546.6|549.98|545.98|298
1616263800000|2021-03-20 18:10:00|550.46|546.46|550.53|546.53|550.65|546.65|550.31|546.31|257
1616264100000|2021-03-20 18:15:00|550.54|546.54|550.28|546.28|550.73|546.73|550.22|546.22|314
1616264400000|2021-03-20 18:20:00|550.27|546.27|551.47|547.47|551.63|547.63|550.26|546.26|421
1616264700000|2021-03-20 18:25:00|551.46|547.46|550.57|546.57|551.47|547.47|550.45|546.45|366
1616265000000|2021-03-20 18:30:00|550.56|546.56|549.65|545.65|550.9|546.9|549.62|545.62|558
1616265300000|2021-03-20 18:35:00|549.64|545.64|548.72|544.72|549.85|545.85|548.4|544.4|373
1616265600000|2021-03-20 18:40:00|548.7|544.7|548.19|544.19|548.74|544.74|547.91|543.91|434
1616265900000|2021-03-20 18:45:00|548.18|544.18|547.8|543.8|548.46|544.46|547.79|543.79|502
1616266200000|2021-03-20 18:50:00|547.81|543.81|547.72|543.72|548.12|544.12|547.41|543.41|304
1616266500000|2021-03-20 18:55:00|547.69|543.69|546.53|542.53|547.73|543.73|546.26|542.26|493
1616266800000|2021-03-20 19:00:00|546.54|542.54|548.6|544.6|548.72|544.72|546.53|542.53|546
1616267100000|2021-03-20 19:05:00|548.59|544.59|548.27|544.27|549.03|545.03|548.04|544.04|346
1616267400000|2021-03-20 19:10:00|548.24|544.24|548.14|544.14|548.24|544.24|547.79|543.79|354
1616267700000|2021-03-20 19:15:00|548.12|544.12|547.36|543.36|548.12|544.12|546.89|542.89|399
1616268000000|2021-03-20 19:20:00|547.37|543.37|548.39|544.39|548.39|544.39|547.22|543.22|505
1616268300000|2021-03-20 19:25:00|548.38|544.38|548.06|544.06|548.58|544.58|548|544|359
1616268600000|2021-03-20 19:30:00|548.05|544.05|548.43|544.43|548.54|544.54|548.03|544.03|408
1616268900000|2021-03-20 19:35:00|548.41|544.41|547.82|543.82|548.42|544.42|547.81|543.81|254
1616269200000|2021-03-20 19:40:00|547.83|543.83|548.5|544.5|548.63|544.63|547.74|543.74|279
1616269500000|2021-03-20 19:45:00|548.51|544.51|547.74|543.74|548.76|544.76|547.7|543.7|218
1616269800000|2021-03-20 19:50:00|547.75|543.75|548.27|544.27|548.92|544.92|547.72|543.72|373
1616270100000|2021-03-20 19:55:00|548.26|544.26|549.36|545.36|549.37|545.37|548.11|544.11|384
1616270400000|2021-03-20 20:00:00|549.37|545.37|548.75|544.75|549.75|545.75|548.58|544.58|526
1616270700000|2021-03-20 20:05:00|548.74|544.74|547.41|543.41|548.85|544.85|547.18|543.18|639
1616271000000|2021-03-20 20:10:00|547.42|543.42|543.19|539.19|547.56|543.56|542.97|538.97|613
1616271300000|2021-03-20 20:15:00|543.18|539.18|544.07|540.07|544.43|540.43|543.09|539.09|604
1616271600000|2021-03-20 20:20:00|544.08|540.08|540.87|536.87|544.25|540.25|539.91|535.91|701
1616271900000|2021-03-20 20:25:00|540.9|536.9|541.62|537.62|542.26|538.26|540.29|536.29|805
1616272200000|2021-03-20 20:30:00|541.63|537.63|540.75|536.75|542.7|538.7|540.35|536.35|572
1616272500000|2021-03-20 20:35:00|540.71|536.71|540.09|536.09|541.82|537.82|539.93|535.93|614
1616272800000|2021-03-20 20:40:00|540.08|536.08|541.07|537.07|541.39|537.39|539.96|535.96|605
1616273100000|2021-03-20 20:45:00|541.06|537.06|542.41|538.41|542.43|538.43|540.38|536.38|589
1616273400000|2021-03-20 20:50:00|542.43|538.43|542.74|538.74|542.74|538.74|542.19|538.19|397
1616273700000|2021-03-20 20:55:00|542.69|538.69|542.23|538.23|542.71|538.71|541.95|537.95|445
1616274000000|2021-03-20 21:00:00|542.22|538.22|542.8|538.8|542.82|538.82|542.09|538.09|288
1616274300000|2021-03-20 21:05:00|542.79|538.79|543.05|539.05|543.26|539.26|542.79|538.79|216
1616274600000|2021-03-20 21:10:00|543.06|539.06|543.53|539.53|543.56|539.56|542.98|538.98|228
1616274900000|2021-03-20 21:15:00|543.55|539.55|542.99|538.99|543.58|539.58|542.99|538.99|282
1616275200000|2021-03-20 21:20:00|542.98|538.98|543.68|539.68|543.71|539.71|542.98|538.98|229
1616275500000|2021-03-20 21:25:00|543.66|539.66|543.84|539.84|543.84|539.84|543.57|539.57|198
1616275800000|2021-03-20 21:30:00|543.83|539.83|545.68|541.68|545.69|541.69|543.6|539.6|340
1616276100000|2021-03-20 21:35:00|545.65|541.65|544.48|540.48|545.98|541.98|544.41|540.41|485
1616276400000|2021-03-20 21:40:00|544.49|540.49|544.67|540.67|544.69|540.69|544.17|540.17|315
1616276700000|2021-03-20 21:45:00|544.66|540.66|546.1|542.1|546.24|542.24|544.63|540.63|399
1616277000000|2021-03-20 21:50:00|546.03|542.03|545.85|541.85|546.9|542.9|545.84|541.84|376
1616277300000|2021-03-20 21:55:00|545.86|541.86|544.35|540.35|545.88|541.88|544.31|540.31|407
1616277600000|2021-03-20 22:00:00|544.37|540.37|543.38|539.38|544.38|540.38|543.27|539.27|256
1616277900000|2021-03-20 22:05:00|543.39|539.39|544.57|540.57|545.22|541.22|543.04|539.04|411
1616278200000|2021-03-20 22:10:00|544.56|540.56|543.77|539.77|544.56|540.56|543.74|539.74|274
1616278500000|2021-03-20 22:15:00|543.76|539.76|543.91|539.91|544.18|540.18|543.36|539.36|437
1616278800000|2021-03-20 22:20:00|543.92|539.92|543.91|539.91|544.06|540.06|542.8|538.8|399
1616279100000|2021-03-20 22:25:00|543.95|539.95|545.2|541.2|545.2|541.2|543.93|539.93|491
1616279400000|2021-03-20 22:30:00|545.22|541.22|545.22|541.22|545.59|541.59|544.45|540.45|377
1616279700000|2021-03-20 22:35:00|545.21|541.21|545.76|541.76|546.58|542.58|544.95|540.95|541
1616280000000|2021-03-20 22:40:00|545.75|541.75|543.86|539.86|545.77|541.77|543.67|539.67|470
1616280300000|2021-03-20 22:45:00|543.87|539.87|541.7|537.7|543.88|539.88|541|537|414
1616280600000|2021-03-20 22:50:00|541.72|537.72|544.29|540.29|544.74|540.74|541.71|537.71|591
1616280900000|2021-03-20 22:55:00|544.27|540.27|543.77|539.77|545.36|541.36|543.75|539.75|507
1616281200000|2021-03-20 23:00:00|543.76|539.76|540.64|536.64|543.76|539.76|539.82|535.82|617
1616281500000|2021-03-20 23:05:00|540.65|536.65|541.56|537.56|541.61|537.61|540.1|536.1|540
1616281800000|2021-03-20 23:10:00|541.54|537.54|542.2|538.2|542.26|538.26|540.59|536.59|694
1616282100000|2021-03-20 23:15:00|542.18|538.18|543.6|539.6|543.6|539.6|542.1|538.1|409
1616282400000|2021-03-20 23:20:00|543.59|539.59|541.44|537.44|543.68|539.68|541.43|537.43|516
1616282700000|2021-03-20 23:25:00|541.49|537.49|541.02|537.02|541.89|537.89|540.73|536.73|486
1616283000000|2021-03-20 23:30:00|541.01|537.01|539.87|535.87|541.32|537.32|539.86|535.86|504
1616283300000|2021-03-20 23:35:00|539.86|535.86|541.71|537.71|541.92|537.92|539.83|535.83|493
1616283600000|2021-03-20 23:40:00|541.7|537.7|540.23|536.23|541.71|537.71|539.82|535.82|542
1616283900000|2021-03-20 23:45:00|540.21|536.21|540.94|536.94|541.07|537.07|539.77|535.77|471
1616284200000|2021-03-20 23:50:00|540.95|536.95|538.89|534.89|540.95|536.95|538.46|534.46|537
1616284500000|2021-03-20 23:55:00|538.91|534.91|538.24|534.24|538.91|534.91|537.45|533.45|660
1616284800000|2021-03-21 00:00:00|538.23|534.23|537.02|533.02|538.23|534.23|534.84|530.84|808
1616285100000|2021-03-21 00:05:00|537|533|542.11|538.11|542.5|538.5|536.92|532.92|789
1616285400000|2021-03-21 00:10:00|542.09|538.09|541.87|537.87|542.33|538.33|540.47|536.47|626
1616285700000|2021-03-21 00:15:00|541.86|537.86|543.43|539.43|544.28|540.28|541.69|537.69|640
1616286000000|2021-03-21 00:20:00|543.44|539.44|544.05|540.05|544.19|540.19|542.74|538.74|514
1616286300000|2021-03-21 00:25:00|544.04|540.04|544.61|540.61|544.9|540.9|543.66|539.66|573
1616286600000|2021-03-21 00:30:00|544.58|540.58|545.12|541.12|545.22|541.22|544.14|540.14|479
1616286900000|2021-03-21 00:35:00|545.08|541.08|544.8|540.8|545.16|541.16|544.52|540.52|470
1616287200000|2021-03-21 00:40:00|544.81|540.81|544.16|540.16|544.81|540.81|543.83|539.83|463
1616287500000|2021-03-21 00:45:00|544.2|540.2|544.84|540.84|545.18|541.18|544.16|540.16|435
1616287800000|2021-03-21 00:50:00|544.83|540.83|543.35|539.35|544.84|540.84|543.05|539.05|546
1616288100000|2021-03-21 00:55:00|543.36|539.36|542.61|538.61|543.36|539.36|542.37|538.37|423
1616288400000|2021-03-21 01:00:00|542.65|538.65|541.83|537.83|542.67|538.67|541.77|537.77|489
1616288700000|2021-03-21 01:05:00|541.84|537.84|541.55|537.55|542.21|538.21|541.23|537.23|405
1616289000000|2021-03-21 01:10:00|541.56|537.56|542.73|538.73|543.39|539.39|541.37|537.37|451
1616289300000|2021-03-21 01:15:00|542.78|538.78|543.22|539.22|543.25|539.25|542.21|538.21|351
1616289600000|2021-03-21 01:20:00|543.23|539.23|544.14|540.14|544.56|540.56|543.23|539.23|362
1616289900000|2021-03-21 01:25:00|544.13|540.13|544.11|540.11|544.18|540.18|543.34|539.34|356
1616290200000|2021-03-21 01:30:00|544.19|540.19|544.14|540.14|544.19|540.19|543.39|539.39|318
1616290500000|2021-03-21 01:35:00|544.17|540.17|543.87|539.87|544.48|540.48|543.72|539.72|349
1616290800000|2021-03-21 01:40:00|543.83|539.83|543.44|539.44|543.83|539.83|543.04|539.04|387
1616291100000|2021-03-21 01:45:00|543.45|539.45|542.15|538.15|543.55|539.55|542.14|538.14|291
1616291400000|2021-03-21 01:50:00|542.16|538.16|540.41|536.41|542.17|538.17|540.21|536.21|460
1616291700000|2021-03-21 01:55:00|540.4|536.4|539.79|535.79|540.41|536.41|538.9|534.9|380
1616292000000|2021-03-21 02:00:00|539.81|535.81|538.9|534.9|539.81|535.81|538.58|534.58|548
1616292300000|2021-03-21 02:05:00|538.89|534.89|538.19|534.19|539.07|535.07|538.14|534.14|453
1616292600000|2021-03-21 02:10:00|538.18|534.18|536.96|532.96|538.22|534.22|536.64|532.64|498
1616292900000|2021-03-21 02:15:00|536.95|532.95|536.97|532.97|537.04|533.04|536.53|532.53|395
1616293200000|2021-03-21 02:20:00|536.96|532.96|536.48|532.48|537.1|533.1|535.47|531.47|455
1616293500000|2021-03-21 02:25:00|536.47|532.47|535.58|531.58|536.47|532.47|534.78|530.78|577
1616293800000|2021-03-21 02:30:00|535.57|531.57|532.63|528.63|535.69|531.69|532.6|528.6|569
1616294100000|2021-03-21 02:35:00|532.65|528.65|532.24|528.24|533.52|529.52|532.12|528.12|590
1616294400000|2021-03-21 02:40:00|532.28|528.28|531.94|527.94|532.68|528.68|530.75|526.75|624
1616294700000|2021-03-21 02:45:00|531.91|527.91|531.34|527.34|532.81|528.81|531.08|527.08|547
1616295000000|2021-03-21 02:50:00|531.33|527.33|533.27|529.27|533.54|529.54|531.32|527.32|549
1616295300000|2021-03-21 02:55:00|533.28|529.28|533.12|529.12|533.57|529.57|532.51|528.51|433
1616295600000|2021-03-21 03:00:00|533.13|529.13|534.11|530.11|534.27|530.27|532.01|528.01|599
1616295900000|2021-03-21 03:05:00|534.1|530.1|533.49|529.49|534.26|530.26|533.31|529.31|391
1616296200000|2021-03-21 03:10:00|533.51|529.51|533.53|529.53|533.85|529.85|532.92|528.92|386
1616296500000|2021-03-21 03:15:00|533.54|529.54|531.88|527.88|533.7|529.7|531.83|527.83|418
1616296800000|2021-03-21 03:20:00|531.87|527.87|532.28|528.28|532.28|528.28|530.82|526.82|475
1616297100000|2021-03-21 03:25:00|532.26|528.26|533.66|529.66|533.95|529.95|532.26|528.26|380
1616297400000|2021-03-21 03:30:00|533.65|529.65|533.25|529.25|533.66|529.66|533.2|529.2|391
1616297700000|2021-03-21 03:35:00|533.26|529.26|533.85|529.85|533.92|529.92|532.15|528.15|453
1616298000000|2021-03-21 03:40:00|533.84|529.84|534.01|530.01|534.03|530.03|533.77|529.77|164
1616298300000|2021-03-21 03:45:00|534.02|530.02|534.01|530.01|534.03|530.03|533.62|529.62|256
1616298600000|2021-03-21 03:50:00|533.99|529.99|534.12|530.12|534.23|530.23|533.88|529.88|256
1616298900000|2021-03-21 03:55:00|534.13|530.13|534.16|530.16|534.27|530.27|534.07|530.07|242
1616299200000|2021-03-21 04:00:00|534.17|530.17|532.83|528.83|534.18|530.18|532.26|528.26|547
1616299500000|2021-03-21 04:05:00|532.84|528.84|533.87|529.87|533.89|529.89|532.58|528.58|448
1616299800000|2021-03-21 04:10:00|533.88|529.88|534.24|530.24|534.27|530.27|533.78|529.78|359
1616300100000|2021-03-21 04:15:00|534.23|530.23|533.04|529.04|534.23|530.23|533.03|529.03|322
1616300400000|2021-03-21 04:20:00|533.03|529.03|531.52|527.52|533.03|529.03|531.41|527.41|446
1616300700000|2021-03-21 04:25:00|531.51|527.51|530.66|526.66|531.61|527.61|530.6|526.6|502
1616301000000|2021-03-21 04:30:00|530.55|526.55|528.26|524.26|530.55|526.55|528.24|524.24|592
1616301300000|2021-03-21 04:35:00|528.25|524.25|527.38|523.38|528.26|524.26|526.86|522.86|532
1616301600000|2021-03-21 04:40:00|527.39|523.39|525.56|521.56|527.79|523.79|525.23|521.23|522
1616301900000|2021-03-21 04:45:00|525.57|521.57|527.19|523.19|528.35|524.35|525.36|521.36|627
1616302200000|2021-03-21 04:50:00|527.18|523.18|526.59|522.59|527.19|523.19|525.34|521.34|644
1616302500000|2021-03-21 04:55:00|526.53|522.53|526.97|522.97|528.29|524.29|526.07|522.07|685
1616302800000|2021-03-21 05:00:00|526.98|522.98|528.42|524.42|528.45|524.45|526.33|522.33|576
1616303100000|2021-03-21 05:05:00|528.45|524.45|528.72|524.72|529.1|525.1|527.94|523.94|539
1616303400000|2021-03-21 05:10:00|528.76|524.76|529.22|525.22|529.39|525.39|528.75|524.75|516
1616303700000|2021-03-21 05:15:00|529.21|525.21|529.82|525.82|530.02|526.02|529.19|525.19|612
1616304000000|2021-03-21 05:20:00|529.93|525.93|528.84|524.84|530|526|528.82|524.82|536
1616304300000|2021-03-21 05:25:00|528.83|524.83|530.18|526.18|530.21|526.21|528.79|524.79|642
1616304600000|2021-03-21 05:30:00|530.17|526.17|529.17|525.17|530.18|526.18|529.13|525.13|486
1616304900000|2021-03-21 05:35:00|529.18|525.18|528.81|524.81|529.64|525.64|528.57|524.57|508
1616305200000|2021-03-21 05:40:00|528.76|524.76|529.65|525.65|529.77|525.77|528.76|524.76|286
1616305500000|2021-03-21 05:45:00|529.66|525.66|530.28|526.28|530.32|526.32|529.6|525.6|263
1616305800000|2021-03-21 05:50:00|530.29|526.29|529.48|525.48|530.35|526.35|529.36|525.36|401
1616306100000|2021-03-21 05:55:00|529.5|525.5|529.81|525.81|530.02|526.02|529.32|525.32|462
1616306400000|2021-03-21 06:00:00|529.83|525.83|530.17|526.17|530.2|526.2|529.13|525.13|492
1616306700000|2021-03-21 06:05:00|530.18|526.18|529.83|525.83|530.33|526.33|529.82|525.82|333
1616307000000|2021-03-21 06:10:00|529.82|525.82|528.86|524.86|529.93|525.93|528.52|524.52|380
1616307300000|2021-03-21 06:15:00|528.84|524.84|527.07|523.07|528.9|524.9|527.07|523.07|434
1616307600000|2021-03-21 06:20:00|527.08|523.08|527.38|523.38|527.73|523.73|524.98|520.98|588
1616307900000|2021-03-21 06:25:00|527.3|523.3|530.02|526.02|530.02|526.02|527.3|523.3|571
1616308200000|2021-03-21 06:30:00|529.97|525.97|529.97|525.97|530.27|526.27|529.19|525.19|617
1616308500000|2021-03-21 06:35:00|529.96|525.96|530.1|526.1|530.46|526.46|529.9|525.9|478
1616308800000|2021-03-21 06:40:00|530.09|526.09|529.58|525.58|530.23|526.23|529.29|525.29|426
1616309100000|2021-03-21 06:45:00|529.6|525.6|529.53|525.53|529.76|525.76|529.47|525.47|260
1616309400000|2021-03-21 06:50:00|529.51|525.51|528.19|524.19|529.53|525.53|528.17|524.17|267
1616309700000|2021-03-21 06:55:00|528.17|524.17|527.58|523.58|528.46|524.46|527.54|523.54|481
1616310000000|2021-03-21 07:00:00|527.59|523.59|529.66|525.66|529.73|525.73|527.56|523.56|597
1616310300000|2021-03-21 07:05:00|529.67|525.67|529.73|525.73|530.12|526.12|529.27|525.27|422
1616310600000|2021-03-21 07:10:00|529.74|525.74|530.4|526.4|530.4|526.4|529.51|525.51|341
1616310900000|2021-03-21 07:15:00|530.39|526.39|529.76|525.76|530.39|526.39|529.68|525.68|424
1616311200000|2021-03-21 07:20:00|529.73|525.73|529.73|525.73|530.02|526.02|529.52|525.52|365
1616311500000|2021-03-21 07:25:00|529.74|525.74|530.11|526.11|530.31|526.31|529.69|525.69|361
1616311800000|2021-03-21 07:30:00|530.1|526.1|530.07|526.07|530.3|526.3|529.82|525.82|389
1616312100000|2021-03-21 07:35:00|530.08|526.08|529.64|525.64|530.08|526.08|529.59|525.59|334
1616312400000|2021-03-21 07:40:00|529.62|525.62|529.96|525.96|530.19|526.19|529.37|525.37|410
1616312700000|2021-03-21 07:45:00|529.97|525.97|528.63|524.63|529.97|525.97|528.6|524.6|333
1616313000000|2021-03-21 07:50:00|528.64|524.64|528.16|524.16|528.98|524.98|527.96|523.96|327
1616313300000|2021-03-21 07:55:00|528.17|524.17|528.83|524.83|529.1|525.1|528.1|524.1|369
1616313600000|2021-03-21 08:00:00|528.74|524.74|530.02|526.02|530.02|526.02|527.84|523.84|526
1616313900000|2021-03-21 08:05:00|530.01|526.01|529.64|525.64|530.4|526.4|529.49|525.49|558
1616314200000|2021-03-21 08:10:00|529.89|525.89|530.19|526.19|530.29|526.29|529.31|525.31|572
1616314500000|2021-03-21 08:15:00|530.2|526.2|530.53|526.53|531.16|527.16|529.92|525.92|439
1616314800000|2021-03-21 08:20:00|530.52|526.52|530.69|526.69|530.95|526.95|530.46|526.46|413
1616315100000|2021-03-21 08:25:00|530.67|526.67|530.65|526.65|530.69|526.69|529.56|525.56|521
1616315400000|2021-03-21 08:30:00|530.64|526.64|529.98|525.98|531.01|527.01|529.92|525.92|368
1616315700000|2021-03-21 08:35:00|529.97|525.97|530.52|526.52|530.52|526.52|529.74|525.74|407
1616316000000|2021-03-21 08:40:00|530.51|526.51|529.64|525.64|530.56|526.56|529.53|525.53|454
1616316300000|2021-03-21 08:45:00|529.66|525.66|530.79|526.79|530.84|526.84|529.65|525.65|361
1616316600000|2021-03-21 08:50:00|530.78|526.78|530.4|526.4|531.16|527.16|530.39|526.39|492
1616316900000|2021-03-21 08:55:00|530.39|526.39|531.09|527.09|531.12|527.12|530.09|526.09|510
1616317200000|2021-03-21 09:00:00|531.1|527.1|530.95|526.95|531.12|527.12|530.39|526.39|457
1616317500000|2021-03-21 09:05:00|530.97|526.97|531.09|527.09|531.24|527.24|530.81|526.81|297
1616317800000|2021-03-21 09:10:00|531.1|527.1|530.1|526.1|531.1|527.1|530.1|526.1|277
1616318100000|2021-03-21 09:15:00|530.09|526.09|529.59|525.59|530.45|526.45|529.49|525.49|384
1616318400000|2021-03-21 09:20:00|529.58|525.58|529.6|525.6|530.03|526.03|529.51|525.51|244
1616318700000|2021-03-21 09:25:00|529.58|525.58|528.9|524.9|529.6|525.6|528.9|524.9|300
1616319000000|2021-03-21 09:30:00|528.87|524.87|528.61|524.61|528.89|524.89|527.99|523.99|376
1616319300000|2021-03-21 09:35:00|528.6|524.6|528.2|524.2|529.59|525.59|528.08|524.08|418
1616319600000|2021-03-21 09:40:00|528.21|524.21|522.63|518.63|528.39|524.39|518.35|514.35|841
1616319900000|2021-03-21 09:45:00|522.61|518.61|524.39|520.39|524.94|520.94|521.83|517.83|785
1616320200000|2021-03-21 09:50:00|524.38|520.38|522.57|518.57|524.89|520.89|521.97|517.97|797
1616320500000|2021-03-21 09:55:00|522.56|518.56|521.41|517.41|523.86|519.86|520.99|516.99|872
1616320800000|2021-03-21 10:00:00|521.38|517.38|521.34|517.34|521.52|517.52|519.6|515.6|848
1616321100000|2021-03-21 10:05:00|521.36|517.36|523.17|519.17|523.19|519.19|521.35|517.35|642
1616321400000|2021-03-21 10:10:00|523.2|519.2|523.91|519.91|523.93|519.93|522.97|518.97|579
1616321700000|2021-03-21 10:15:00|523.89|519.89|523.64|519.64|523.95|519.95|523.15|519.15|556
1616322000000|2021-03-21 10:20:00|523.63|519.63|523.86|519.86|523.87|519.87|523.33|519.33|337
1616322300000|2021-03-21 10:25:00|523.85|519.85|522.95|518.95|523.88|519.88|522.58|518.58|485
1616322600000|2021-03-21 10:30:00|523.06|519.06|522.14|518.14|523.45|519.45|522.14|518.14|511
1616322900000|2021-03-21 10:35:00|522.13|518.13|521.02|517.02|522.14|518.14|520.83|516.83|509
1616323200000|2021-03-21 10:40:00|521.01|517.01|521.55|517.55|521.67|517.67|520.72|516.72|383
1616323500000|2021-03-21 10:45:00|521.56|517.56|523.73|519.73|523.77|519.77|521.52|517.52|366
1616323800000|2021-03-21 10:50:00|523.76|519.76|522.27|518.27|523.76|519.76|522.24|518.24|356
1616324100000|2021-03-21 10:55:00|522.26|518.26|521.62|517.62|522.26|518.26|521.6|517.6|365
1616324400000|2021-03-21 11:00:00|521.61|517.61|521.35|517.35|521.62|517.62|519.74|515.74|597
1616324700000|2021-03-21 11:05:00|521.37|517.37|520.35|516.35|521.4|517.4|520.03|516.03|371
1616325000000|2021-03-21 11:10:00|520.34|516.34|519.22|515.22|520.35|516.35|519.14|515.14|297
1616325300000|2021-03-21 11:15:00|519.21|515.21|518.88|514.88|519.34|515.34|517.63|513.63|530
1616325600000|2021-03-21 11:20:00|518.89|514.89|521.35|517.35|521.78|517.78|518.88|514.88|560
1616325900000|2021-03-21 11:25:00|521.36|517.36|521.01|517.01|521.36|517.36|520.05|516.05|361
1616326200000|2021-03-21 11:30:00|521.02|517.02|522.39|518.39|523.22|519.22|520.85|516.85|412
1616326500000|2021-03-21 11:35:00|522.42|518.42|521.7|517.7|523|519|521.62|517.62|487
1616326800000|2021-03-21 11:40:00|521.67|517.67|520.88|516.88|521.93|517.93|520.87|516.87|438
1616327100000|2021-03-21 11:45:00|520.87|516.87|521.56|517.56|521.59|517.59|520.2|516.2|402
1616327400000|2021-03-21 11:50:00|521.58|517.58|521.9|517.9|522.16|518.16|520.55|516.55|460
1616327700000|2021-03-21 11:55:00|521.91|517.91|522.23|518.23|522.41|518.41|521.84|517.84|457
1616328000000|2021-03-21 12:00:00|522.31|518.31|519.72|515.72|522.52|518.52|519.65|515.65|609
1616328300000|2021-03-21 12:05:00|519.71|515.71|519.99|515.99|520.66|516.66|519.58|515.58|399
1616328600000|2021-03-21 12:10:00|519.96|515.96|518.98|514.98|520|516|518.03|514.03|567
1616328900000|2021-03-21 12:15:00|518.96|514.96|519.95|515.95|520.61|516.61|518.92|514.92|478
1616329200000|2021-03-21 12:20:00|519.92|515.92|518.61|514.61|520.22|516.22|517.95|513.95|582
1616329500000|2021-03-21 12:25:00|518.6|514.6|517.76|513.76|518.7|514.7|517.72|513.72|497
1616329800000|2021-03-21 12:30:00|517.75|513.75|520.62|516.62|520.63|516.63|517.75|513.75|422
1616330100000|2021-03-21 12:35:00|520.61|516.61|521.58|517.58|521.96|517.96|520.23|516.23|645
1616330400000|2021-03-21 12:40:00|521.57|517.57|521.12|517.12|521.85|517.85|520.4|516.4|562
1616330700000|2021-03-21 12:45:00|521.11|517.11|521.17|517.17|521.54|517.54|520.95|516.95|487
1616331000000|2021-03-21 12:50:00|521.18|517.18|520.58|516.58|521.2|517.2|520.25|516.25|467
1616331300000|2021-03-21 12:55:00|520.59|516.59|519.86|515.86|520.59|516.59|519.67|515.67|353
1616331600000|2021-03-21 13:00:00|519.9|515.9|522.9|518.9|523.48|519.48|519.9|515.9|659
1616331900000|2021-03-21 13:05:00|522.91|518.91|524.69|520.69|524.69|520.69|522.51|518.51|642
1616332200000|2021-03-21 13:10:00|524.83|520.83|524.56|520.56|525.29|521.29|524.56|520.56|426
1616332500000|2021-03-21 13:15:00|524.57|520.57|525.82|521.82|525.95|521.95|524.54|520.54|529
1616332800000|2021-03-21 13:20:00|525.81|521.81|525.62|521.62|526.03|522.03|525.27|521.27|488
1616333100000|2021-03-21 13:25:00|525.63|521.63|525.51|521.51|526.37|522.37|525.37|521.37|624
1616333400000|2021-03-21 13:30:00|525.49|521.49|526.08|522.08|526.69|522.69|525.35|521.35|525
1616333700000|2021-03-21 13:35:00|526.1|522.1|526.06|522.06|526.44|522.44|525.9|521.9|423
1616334000000|2021-03-21 13:40:00|526.05|522.05|526.12|522.12|526.67|522.67|525.87|521.87|386
1616334300000|2021-03-21 13:45:00|526.1|522.1|526.09|522.09|526.62|522.62|525.91|521.91|305
1616334600000|2021-03-21 13:50:00|526.1|522.1|526.22|522.22|526.47|522.47|525.88|521.88|235
1616334900000|2021-03-21 13:55:00|526.24|522.24|525.98|521.98|526.28|522.28|525.19|521.19|328
1616335200000|2021-03-21 14:00:00|525.97|521.97|526.14|522.14|526.16|522.16|525.94|521.94|253
1616335500000|2021-03-21 14:05:00|526.15|522.15|526.29|522.29|526.29|522.29|525.87|521.87|326
1616335800000|2021-03-21 14:10:00|526.28|522.28|526.64|522.64|526.8|522.8|526.17|522.17|370
1616336100000|2021-03-21 14:15:00|526.63|522.63|526.47|522.47|526.79|522.79|526.47|522.47|320
1616336400000|2021-03-21 14:20:00|526.46|522.46|526.62|522.62|526.74|522.74|526.25|522.25|281
1616336700000|2021-03-21 14:25:00|526.61|522.61|526.47|522.47|526.71|522.71|526.39|522.39|351
1616337000000|2021-03-21 14:30:00|526.48|522.48|526.67|522.67|526.7|522.7|526.37|522.37|345
1616337300000|2021-03-21 14:35:00|526.66|522.66|526.52|522.52|526.67|522.67|526.41|522.41|373
1616337600000|2021-03-21 14:40:00|526.53|522.53|526.59|522.59|526.74|522.74|526.37|522.37|339
1616337900000|2021-03-21 14:45:00|526.57|522.57|526.77|522.77|527.12|523.12|526.5|522.5|272
1616338200000|2021-03-21 14:50:00|526.78|522.78|526.45|522.45|526.83|522.83|526.33|522.33|367
1616338500000|2021-03-21 14:55:00|526.46|522.46|527.04|523.04|527.2|523.2|526.43|522.43|334
1616338800000|2021-03-21 15:00:00|527|523|527.63|523.63|527.66|523.66|526.98|522.98|297
1616339100000|2021-03-21 15:05:00|527.64|523.64|527.61|523.61|527.85|523.85|527.1|523.1|417
1616339400000|2021-03-21 15:10:00|527.59|523.59|528.24|524.24|528.24|524.24|527.56|523.56|325
1616339700000|2021-03-21 15:15:00|528.32|524.32|528.05|524.05|528.32|524.32|527.64|523.64|388
1616340000000|2021-03-21 15:20:00|528.04|524.04|527.72|523.72|528.19|524.19|527.72|523.72|276
1616340300000|2021-03-21 15:25:00|527.73|523.73|527.18|523.18|527.77|523.77|526.59|522.59|411
1616340600000|2021-03-21 15:30:00|527.17|523.17|526.94|522.94|527.54|523.54|526.64|522.64|334
1616340900000|2021-03-21 15:35:00|526.95|522.95|526.94|522.94|527.31|523.31|526.39|522.39|516
1616341200000|2021-03-21 15:40:00|526.93|522.93|526.9|522.9|527.28|523.28|526.89|522.89|416
1616341500000|2021-03-21 15:45:00|526.88|522.88|526.35|522.35|527.08|523.08|526.35|522.35|335
1616341800000|2021-03-21 15:50:00|526.33|522.33|525.13|521.13|526.41|522.41|525.01|521.01|489
1616342100000|2021-03-21 15:55:00|525.12|521.12|524.85|520.85|525.65|521.65|524.81|520.81|488
1616342400000|2021-03-21 16:00:00|524.82|520.82|521.6|517.6|524.82|520.82|521.28|517.28|767
1616342700000|2021-03-21 16:05:00|521.62|517.62|523.66|519.66|524.3|520.3|521.62|517.62|617
1616343000000|2021-03-21 16:10:00|523.41|519.41|525.56|521.56|525.75|521.75|523.4|519.4|468
1616343300000|2021-03-21 16:15:00|525.55|521.55|527.62|523.62|527.77|523.77|524.95|520.95|482
1616343600000|2021-03-21 16:20:00|527.59|523.59|526.12|522.12|527.6|523.6|526.1|522.1|456
1616343900000|2021-03-21 16:25:00|526.11|522.11|525.42|521.42|526.2|522.2|525.33|521.33|413
1616344200000|2021-03-21 16:30:00|525.41|521.41|523.92|519.92|525.53|521.53|523.9|519.9|432
1616344500000|2021-03-21 16:35:00|523.91|519.91|524.38|520.38|524.5|520.5|523.22|519.22|572
1616344800000|2021-03-21 16:40:00|524.37|520.37|524.27|520.27|524.43|520.43|523.95|519.95|370
1616345100000|2021-03-21 16:45:00|524.28|520.28|524.38|520.38|525.04|521.04|524.04|520.04|441
1616345400000|2021-03-21 16:50:00|524.39|520.39|525.1|521.1|525.35|521.35|524.39|520.39|415
1616345700000|2021-03-21 16:55:00|525.09|521.09|524.84|520.84|525.54|521.54|524.77|520.77|368
1616346000000|2021-03-21 17:00:00|524.83|520.83|524.21|520.21|525.48|521.48|524.09|520.09|438
1616346300000|2021-03-21 17:05:00|524.25|520.25|524.03|520.03|524.48|520.48|523.98|519.98|385
1616346600000|2021-03-21 17:10:00|523.99|519.99|524.86|520.86|524.91|520.91|523.85|519.85|423
1616346900000|2021-03-21 17:15:00|524.83|520.83|525.53|521.53|525.57|521.57|524.71|520.71|390
1616347200000|2021-03-21 17:20:00|525.57|521.57|527.51|523.51|528.19|524.19|525.54|521.54|457
1616347500000|2021-03-21 17:25:00|527.5|523.5|526.87|522.87|527.73|523.73|526.81|522.81|364
1616347800000|2021-03-21 17:30:00|526.86|522.86|527.57|523.57|527.75|523.75|526.82|522.82|381
1616348100000|2021-03-21 17:35:00|527.58|523.58|527.44|523.44|527.84|523.84|526.97|522.97|327
1616348400000|2021-03-21 17:40:00|527.45|523.45|528|524|528|524|526.8|522.8|354
1616348700000|2021-03-21 17:45:00|527.99|523.99|527.48|523.48|528.01|524.01|527.28|523.28|312
1616349000000|2021-03-21 17:50:00|527.49|523.49|527.33|523.33|527.66|523.66|526.97|522.97|361
1616349300000|2021-03-21 17:55:00|527.31|523.31|527.47|523.47|527.72|523.72|527.18|523.18|396
1616349600000|2021-03-21 18:00:00|527.46|523.46|527.56|523.56|528.14|524.14|527.31|523.31|569
1616349900000|2021-03-21 18:05:00|527.55|523.55|528.81|524.81|528.93|524.93|527.36|523.36|418
1616350200000|2021-03-21 18:10:00|528.79|524.79|528.27|524.27|528.81|524.81|528.14|524.14|308
1616350500000|2021-03-21 18:15:00|528.29|524.29|528.02|524.02|528.52|524.52|527.65|523.65|296
1616350800000|2021-03-21 18:20:00|528.03|524.03|527.96|523.96|528.2|524.2|527.65|523.65|246
1616351100000|2021-03-21 18:25:00|527.98|523.98|528.18|524.18|528.2|524.2|527.96|523.96|205
1616351400000|2021-03-21 18:30:00|528.16|524.16|528.19|524.19|528.27|524.27|527.74|523.74|303
1616351700000|2021-03-21 18:35:00|528.2|524.2|528|524|528.42|524.42|527.9|523.9|266
1616352000000|2021-03-21 18:40:00|527.99|523.99|528.11|524.11|528.15|524.15|527.84|523.84|292
1616352300000|2021-03-21 18:45:00|528.13|524.13|529.19|525.19|529.23|525.23|527.81|523.81|399
1616352600000|2021-03-21 18:50:00|529.2|525.2|529.57|525.57|529.59|525.59|529.03|525.03|283
1616352900000|2021-03-21 18:55:00|529.58|525.58|528.95|524.95|529.67|525.67|528.92|524.92|301
1616353200000|2021-03-21 19:00:00|528.96|524.96|529.43|525.43|529.72|525.72|528.96|524.96|419
1616353500000|2021-03-21 19:05:00|529.36|525.36|528.8|524.8|529.74|525.74|528.63|524.63|360
1616353800000|2021-03-21 19:10:00|528.79|524.79|528.56|524.56|528.97|524.97|528.2|524.2|342
1616354100000|2021-03-21 19:15:00|528.55|524.55|528.66|524.66|528.93|524.93|528.42|524.42|267
1616354400000|2021-03-21 19:20:00|528.67|524.67|528.86|524.86|528.94|524.94|528.53|524.53|284
1616354700000|2021-03-21 19:25:00|528.85|524.85|528.8|524.8|529.07|525.07|528.68|524.68|284
1616355000000|2021-03-21 19:30:00|528.83|524.83|529.13|525.13|529.15|525.15|528.75|524.75|255
1616355300000|2021-03-21 19:35:00|529.12|525.12|529|525|529.16|525.16|528.96|524.96|76
1616355600000|2021-03-21 19:40:00|529.04|525.04|529.02|525.02|529.1|525.1|528.82|524.82|149
1616355900000|2021-03-21 19:45:00|529.03|525.03|529.09|525.09|529.12|525.12|528.84|524.84|115
1616356200000|2021-03-21 19:50:00|529.08|525.08|529.1|525.1|529.14|525.14|528.89|524.89|163
1616356500000|2021-03-21 19:55:00|529.09|525.09|529.09|525.09|529.17|525.17|529|525|80
1616356800000|2021-03-21 20:00:00|529.1|525.1|529.13|525.13|529.26|525.26|528.88|524.88|289
1616357100000|2021-03-21 20:05:00|529.18|525.18|528.66|524.66|529.31|525.31|528.65|524.65|144
1616357400000|2021-03-21 20:10:00|528.65|524.65|529.3|525.3|529.32|525.32|528.65|524.65|217
1616357700000|2021-03-21 20:15:00|529.29|525.29|529.45|525.45|529.47|525.47|528.6|524.6|456
1616358000000|2021-03-21 20:20:00|529.43|525.43|529.75|525.75|529.78|525.78|529.34|525.34|302
1616358300000|2021-03-21 20:25:00|529.74|525.74|529.17|525.17|529.74|525.74|529.15|525.15|124
1616358600000|2021-03-21 20:30:00|529.16|525.16|529.37|525.37|529.56|525.56|529.16|525.16|193
1616358900000|2021-03-21 20:35:00|529.38|525.38|529.21|525.21|529.65|525.65|529.11|525.11|278
1616359200000|2021-03-21 20:40:00|529.19|525.19|529.54|525.54|529.66|525.66|528.55|524.55|399
1616359500000|2021-03-21 20:45:00|529.57|525.57|529.86|525.86|529.92|525.92|529.52|525.52|182
1616359800000|2021-03-21 20:50:00|529.85|525.85|531.18|525.18|531.3|526.27|529.84|525.18|178
1616360100000|2021-03-21 20:55:00|531.19|525.19|531.53|525.53|531.54|525.54|531.1|525.1|140
1616360400000|2021-03-21 21:00:00|531.52|525.52|531.96|525.96|532.17|526.17|531.52|525.52|190
1616360700000|2021-03-21 21:05:00|531.97|525.97|531.93|525.93|531.97|525.97|531.92|525.92|52
1616361000000|2021-03-21 21:10:00|531.92|525.92|530.79|524.79|531.92|525.92|530.78|524.78|213
1616361300000|2021-03-21 21:15:00|530.78|524.78|531.12|525.12|531.24|525.24|530.75|524.75|181
1616361600000|2021-03-21 21:20:00|531.14|525.14|531.36|525.36|531.37|525.37|531.12|525.12|157
1616361900000|2021-03-21 21:25:00|531.37|525.37|531.41|525.41|531.55|525.55|531.36|525.36|156
1616362200000|2021-03-21 21:30:00|531.43|525.43|530.81|524.81|531.47|525.47|530.5|524.5|225
1616362500000|2021-03-21 21:35:00|530.82|524.82|532.11|526.11|532.14|526.14|530.81|524.81|293
1616362800000|2021-03-21 21:40:00|532.1|526.1|531.86|525.86|532.4|526.4|531.72|525.72|455
1616363100000|2021-03-21 21:45:00|531.85|525.85|532.34|526.34|532.36|526.36|531.73|525.73|302
1616363400000|2021-03-21 21:50:00|532.35|526.35|532.45|526.45|532.63|526.63|532.33|526.33|188
1616363700000|2021-03-21 21:55:00|532.43|526.43|531.55|527.55|532.53|527.55|531.46|526.42|270
1616364000000|2021-03-21 22:00:00|531.54|527.54|530.21|526.21|531.68|527.68|530.14|526.14|421
1616364300000|2021-03-21 22:05:00|530.2|526.2|529.88|525.88|530.27|526.27|529.6|525.6|484
1616364600000|2021-03-21 22:10:00|529.89|525.89|529.51|525.51|530.06|526.06|529.27|525.27|447
1616364900000|2021-03-21 22:15:00|529.5|525.5|528.28|524.28|529.54|525.54|528.18|524.18|429
1616365200000|2021-03-21 22:20:00|528.29|524.29|528.94|524.94|529.43|525.43|528.13|524.13|353
1616365500000|2021-03-21 22:25:00|528.93|524.93|529.32|525.32|529.34|525.34|528.73|524.73|185
1616365800000|2021-03-21 22:30:00|529.33|525.33|529.85|525.85|530.09|526.09|529.25|525.25|254
1616366100000|2021-03-21 22:35:00|529.72|525.72|528.87|524.87|529.94|525.94|528.81|524.81|337
1616366400000|2021-03-21 22:40:00|528.84|524.84|529.07|525.07|529.55|525.55|528.8|524.8|344
1616366700000|2021-03-21 22:45:00|529.08|525.08|528.02|524.02|529.27|525.27|527.55|523.55|427
1616367000000|2021-03-21 22:50:00|528.03|524.03|526.79|522.79|528.08|524.08|526.63|522.63|364
1616367300000|2021-03-21 22:55:00|526.78|522.78|526.8|522.8|527.34|523.34|526.68|522.68|473
1616367600000|2021-03-21 23:00:00|526.79|522.79|527.42|523.42|527.93|523.93|526.64|522.64|440
1616367900000|2021-03-21 23:05:00|527.41|523.41|526.73|522.73|527.71|523.71|526.69|522.69|482
1616368200000|2021-03-21 23:10:00|526.69|522.69|524.38|520.38|526.72|522.72|524.35|520.35|451
1616368500000|2021-03-21 23:15:00|524.37|520.37|525.4|521.4|525.58|521.58|524.35|520.35|463
1616368800000|2021-03-21 23:20:00|525.36|521.36|525.84|521.84|525.85|521.85|524.99|520.99|329
1616369100000|2021-03-21 23:25:00|525.85|521.85|525.68|521.68|526.03|522.03|525.48|521.48|313
1616369400000|2021-03-21 23:30:00|525.66|521.66|526.05|522.05|526.19|522.19|525.66|521.66|275
1616369700000|2021-03-21 23:35:00|526.16|522.16|527.17|523.17|527.2|523.2|525.84|521.84|322
1616370000000|2021-03-21 23:40:00|527.16|523.16|526.37|522.37|527.16|523.16|525.36|521.36|373
1616370300000|2021-03-21 23:45:00|526.39|522.39|526.31|522.31|527.09|523.09|525.59|521.59|523
1616370600000|2021-03-21 23:50:00|526.33|522.33|526.83|522.83|527.02|523.02|525.9|521.9|450
1616370900000|2021-03-21 23:55:00|526.79|522.79|525.96|521.96|527.04|523.04|525.88|521.88|420
1616371200000|2021-03-22 00:00:00|525.98|521.98|524.55|520.55|526.75|522.75|524.4|520.4|547
1616371500000|2021-03-22 00:05:00|524.54|520.54|523.41|519.41|524.77|520.77|523.28|519.28|487
1616371800000|2021-03-22 00:10:00|523.37|519.37|525|521|525.05|521.05|523.26|519.26|480
1616372100000|2021-03-22 00:15:00|525.01|521.01|524.64|520.64|525.03|521.03|523.7|519.7|515
1616372400000|2021-03-22 00:20:00|524.65|520.65|523.5|519.5|525.19|521.19|523.34|519.34|487
1616372700000|2021-03-22 00:25:00|523.54|519.54|522.26|518.26|523.54|519.54|522.25|518.25|424
1616373000000|2021-03-22 00:30:00|522.25|518.25|523.09|519.09|523.68|519.68|522.24|518.24|455
1616373300000|2021-03-22 00:35:00|523.1|519.1|520.94|516.94|523.18|519.18|520.94|516.94|480
1616373600000|2021-03-22 00:40:00|520.91|516.91|519.44|515.44|521.39|517.39|519.44|515.44|691
1616373900000|2021-03-22 00:45:00|519.75|515.75|518.8|514.8|520.47|516.47|518.7|514.7|700
1616374200000|2021-03-22 00:50:00|518.78|514.78|518.67|514.67|519.21|515.21|517.68|513.68|509
1616374500000|2021-03-22 00:55:00|518.68|514.68|518.68|514.68|519.3|515.3|518.21|514.21|539
1616374800000|2021-03-22 01:00:00|518.67|514.67|517.52|513.52|519.01|515.01|517.44|513.44|560
1616375100000|2021-03-22 01:05:00|517.46|513.46|518.99|514.99|519.51|515.51|517.22|513.22|576
1616375400000|2021-03-22 01:10:00|518.98|514.98|519.48|515.48|520.16|516.16|518.95|514.95|521
1616375700000|2021-03-22 01:15:00|519.47|515.47|516.32|512.32|519.99|515.99|516.23|512.23|605
1616376000000|2021-03-22 01:20:00|516.31|512.31|516.36|512.36|517.5|513.5|515.67|511.67|597
1616376300000|2021-03-22 01:25:00|516.33|512.33|516.48|512.48|517.01|513.01|515.94|511.94|433
1616376600000|2021-03-22 01:30:00|516.49|512.49|516.72|512.72|517.23|513.23|515.4|511.4|455
1616376900000|2021-03-22 01:35:00|516.75|512.75|515.78|511.78|516.91|512.91|515.74|511.74|494
1616377200000|2021-03-22 01:40:00|515.8|511.8|516.39|512.39|516.57|512.57|515.62|511.62|232
1616377500000|2021-03-22 01:45:00|516.37|512.37|517.39|513.39|517.39|513.39|516.37|512.37|183
1616377800000|2021-03-22 01:50:00|517.38|513.38|517|513|517.45|513.45|517|513|273
1616378100000|2021-03-22 01:55:00|517.02|513.02|517.26|513.26|517.34|513.34|516.82|512.82|388
1616378400000|2021-03-22 02:00:00|517.24|513.24|516.25|512.25|517.29|513.29|515.94|511.94|419
1616378700000|2021-03-22 02:05:00|516.24|512.24|516.36|512.36|517.14|513.14|515.48|511.48|550
1616379000000|2021-03-22 02:10:00|516.43|512.43|516.98|512.98|517.33|513.33|516.17|512.17|424
1616379300000|2021-03-22 02:15:00|516.99|512.99|517.49|513.49|517.6|513.6|516.92|512.92|372
1616379600000|2021-03-22 02:20:00|517.48|513.48|518.47|514.47|518.89|514.89|517.26|513.26|405
1616379900000|2021-03-22 02:25:00|518.46|514.46|519.5|515.5|519.73|515.73|518.18|514.18|395
1616380200000|2021-03-22 02:30:00|519.54|515.54|519.66|515.66|519.72|515.72|519.07|515.07|362
1616380500000|2021-03-22 02:35:00|519.64|515.64|519.55|515.55|520.08|516.08|519.52|515.52|464
1616380800000|2021-03-22 02:40:00|519.54|515.54|520.16|516.16|520.17|516.17|519.35|515.35|295
1616381100000|2021-03-22 02:45:00|520.2|516.2|520.06|516.06|520.31|516.31|519.29|515.29|391
1616381400000|2021-03-22 02:50:00|520.05|516.05|520.39|516.39|520.54|516.54|519.64|515.64|437
1616381700000|2021-03-22 02:55:00|520.38|516.38|520.78|516.78|520.81|516.81|520.11|516.11|434
1616382000000|2021-03-22 03:00:00|520.79|516.79|520.78|516.78|520.81|516.81|520.52|516.52|379
1616382300000|2021-03-22 03:05:00|520.81|516.81|521.58|517.58|521.75|517.75|520.57|516.57|490
1616382600000|2021-03-22 03:10:00|521.57|517.57|522.52|518.52|522.59|518.59|521.34|517.34|723
1616382900000|2021-03-22 03:15:00|522.53|518.53|522.39|518.39|522.53|518.53|521.53|517.53|497
1616383200000|2021-03-22 03:20:00|522.36|518.36|521.85|517.85|522.36|518.36|521.82|517.82|280
1616383500000|2021-03-22 03:25:00|521.87|517.87|521.85|517.85|521.97|517.97|521.51|517.51|240
1616383800000|2021-03-22 03:30:00|521.84|517.84|522.39|518.39|522.46|518.46|521.84|517.84|339
1616384100000|2021-03-22 03:35:00|522.4|518.4|522.1|518.1|522.45|518.45|521.73|517.73|424
1616384400000|2021-03-22 03:40:00|522.03|518.03|522.58|518.58|523.15|519.15|521.96|517.96|472
1616384700000|2021-03-22 03:45:00|522.57|518.57|521.72|517.72|522.61|518.61|521.72|517.72|384
1616385000000|2021-03-22 03:50:00|521.74|517.74|522.35|518.35|522.36|518.36|521.55|517.55|322
1616385300000|2021-03-22 03:55:00|522.36|518.36|522.5|518.5|522.88|518.88|522.29|518.29|504
1616385600000|2021-03-22 04:00:00|522.49|518.49|521.77|517.77|522.69|518.69|521.51|517.51|523
1616385900000|2021-03-22 04:05:00|521.74|517.74|522.78|518.78|522.84|518.84|521.6|517.6|404
1616386200000|2021-03-22 04:10:00|522.76|518.76|522.51|518.51|523.1|519.1|521.95|517.95|576
1616386500000|2021-03-22 04:15:00|522.47|518.47|523.92|519.92|523.95|519.95|522.41|518.41|417
1616386800000|2021-03-22 04:20:00|523.88|519.88|523.58|519.58|523.89|519.89|523.5|519.5|320
1616387100000|2021-03-22 04:25:00|523.54|519.54|522.96|518.96|523.63|519.63|522.89|518.89|362
1616387400000|2021-03-22 04:30:00|522.97|518.97|522.85|518.85|523.16|519.16|522.57|518.57|315
1616387700000|2021-03-22 04:35:00|522.86|518.86|523.13|519.13|523.21|519.21|522.73|518.73|399
1616388000000|2021-03-22 04:40:00|523.08|519.08|522.82|518.82|523.14|519.14|522.82|518.82|309
1616388300000|2021-03-22 04:45:00|522.85|518.85|521.86|517.86|522.85|518.85|521.83|517.83|472
1616388600000|2021-03-22 04:50:00|521.87|517.87|522.03|518.03|522.23|518.23|521.83|517.83|318
1616388900000|2021-03-22 04:55:00|522.02|518.02|522.41|518.41|522.53|518.53|522.02|518.02|243
1616389200000|2021-03-22 05:00:00|522.42|518.42|521.19|517.19|522.58|518.58|521.19|517.19|326
1616389500000|2021-03-22 05:05:00|521.18|517.18|521.17|517.17|521.49|517.49|520.66|516.66|530
1616389800000|2021-03-22 05:10:00|521.16|517.16|521.81|517.81|521.82|517.82|521|517|359
1616390100000|2021-03-22 05:15:00|521.8|517.8|521.4|517.4|522.06|518.06|521.14|517.14|425
1616390400000|2021-03-22 05:20:00|521.37|517.37|520.62|516.62|521.42|517.42|520.62|516.62|257
1616390700000|2021-03-22 05:25:00|520.63|516.63|520.17|516.17|520.93|516.93|520.11|516.11|526
1616391000000|2021-03-22 05:30:00|520.18|516.18|520.2|516.2|520.29|516.29|520.05|516.05|256
1616391300000|2021-03-22 05:35:00|520.25|516.25|520.9|516.9|521.04|517.04|520.18|516.18|279
1616391600000|2021-03-22 05:40:00|520.87|516.87|521.17|517.17|521.27|517.27|520.84|516.84|140
1616391900000|2021-03-22 05:45:00|521.18|517.18|523.47|519.47|523.47|519.47|521.13|517.13|313
1616392200000|2021-03-22 05:50:00|523.53|519.53|524|520|524.45|520.45|523.48|519.48|466
1616392500000|2021-03-22 05:55:00|524.01|520.01|526.07|522.07|526.39|522.39|523.94|519.94|557
1616392800000|2021-03-22 06:00:00|526.06|522.06|526.76|522.76|528.04|524.04|526.03|522.03|511
1616393100000|2021-03-22 06:05:00|526.8|522.8|526.85|522.85|527.53|523.53|526.57|522.57|356
1616393400000|2021-03-22 06:10:00|526.83|522.83|525.9|521.9|526.83|522.83|525.86|521.86|171
1616393700000|2021-03-22 06:15:00|525.88|521.88|524.59|520.59|526.25|522.25|524.55|520.55|308
1616394000000|2021-03-22 06:20:00|524.61|520.61|524.34|520.34|524.72|520.72|524.03|520.03|314
1616394300000|2021-03-22 06:25:00|524.35|520.35|525.01|521.01|525.14|521.14|524.32|520.32|320
1616394600000|2021-03-22 06:30:00|525|521|524.33|520.33|525.36|521.36|524.32|520.32|322
1616394900000|2021-03-22 06:35:00|524.37|520.37|524.77|520.77|524.9|520.9|524.25|520.25|387
1616395200000|2021-03-22 06:40:00|524.79|520.79|524.56|520.56|524.79|520.79|524.39|520.39|277
1616395500000|2021-03-22 06:45:00|524.55|520.55|523.87|519.87|524.6|520.6|523.87|519.87|365
1616395800000|2021-03-22 06:50:00|523.86|519.86|523.96|519.96|524.08|520.08|523.67|519.67|265
1616396100000|2021-03-22 06:55:00|523.97|519.97|523.93|519.93|524.09|520.09|523.92|519.92|140
1616396400000|2021-03-22 07:00:00|523.97|519.97|523.99|519.99|524.3|520.3|523.67|519.67|269
1616396700000|2021-03-22 07:05:00|524|520|523.13|519.13|524.04|520.04|522.96|518.96|403
1616397000000|2021-03-22 07:10:00|523.24|519.24|523.26|519.26|523.44|519.44|523.11|519.11|281
1616397300000|2021-03-22 07:15:00|523.28|519.28|524.79|520.79|524.79|520.79|523.22|519.22|420
1616397600000|2021-03-22 07:20:00|524.84|520.84|524.64|520.64|524.87|520.87|524.53|520.53|425
1616397900000|2021-03-22 07:25:00|524.55|520.55|524.79|520.79|525.11|521.11|524.55|520.55|249
1616398200000|2021-03-22 07:30:00|524.8|520.8|524.23|520.23|524.8|520.8|524.2|520.2|246
1616398500000|2021-03-22 07:35:00|524.25|520.25|523.15|519.15|524.41|520.41|523.15|519.15|323
1616398800000|2021-03-22 07:40:00|523.13|519.13|523.4|519.4|523.66|519.66|523.09|519.09|317
1616399100000|2021-03-22 07:45:00|523.34|519.34|524.06|520.06|524.24|520.24|523.34|519.34|380
1616399400000|2021-03-22 07:50:00|524.04|520.04|523.48|519.48|524.06|520.06|523.32|519.32|430
1616399700000|2021-03-22 07:55:00|523.46|519.46|523.86|519.86|524.32|520.32|523.46|519.46|257
1616400000000|2021-03-22 08:00:00|523.84|519.84|523.54|519.54|523.85|519.85|522.87|518.87|347
1616400300000|2021-03-22 08:05:00|523.55|519.55|521.64|517.64|523.62|519.62|521.63|517.63|505
1616400600000|2021-03-22 08:10:00|521.63|517.63|521.47|517.47|521.71|517.71|521.29|517.29|356
1616400900000|2021-03-22 08:15:00|521.48|517.48|523.58|519.58|523.59|519.59|521.46|517.46|397
1616401200000|2021-03-22 08:20:00|523.59|519.59|523.3|519.3|523.72|519.72|522.41|518.41|466
1616401500000|2021-03-22 08:25:00|523.29|519.29|522.04|518.04|523.4|519.4|521.87|517.87|374
1616401800000|2021-03-22 08:30:00|522.03|518.03|521.8|517.8|522.49|518.49|521.71|517.71|528
1616402100000|2021-03-22 08:35:00|521.79|517.79|521.24|517.24|521.88|517.88|520.86|516.86|438
1616402400000|2021-03-22 08:40:00|521.28|517.28|519.85|515.85|521.34|517.34|519.84|515.84|572
1616402700000|2021-03-22 08:45:00|519.88|515.88|520.5|516.5|520.71|516.71|519.84|515.84|450
1616403000000|2021-03-22 08:50:00|520.49|516.49|520.42|516.42|521.24|517.24|520.22|516.22|565
1616403300000|2021-03-22 08:55:00|520.4|516.4|520.23|516.23|520.65|516.65|519.61|515.61|589
1616403600000|2021-03-22 09:00:00|520.21|516.21|518.62|514.62|520.55|516.55|518.55|514.55|594
1616403900000|2021-03-22 09:05:00|518.6|514.6|517.9|513.9|518.8|514.8|517.9|513.9|496
1616404200000|2021-03-22 09:10:00|517.93|513.93|519.21|515.21|519.28|515.28|517.82|513.82|415
1616404500000|2021-03-22 09:15:00|519.2|515.2|519.43|515.43|520.13|516.13|519.02|515.02|526
1616404800000|2021-03-22 09:20:00|519.39|515.39|519.34|515.34|519.98|515.98|519.09|515.09|649
1616405100000|2021-03-22 09:25:00|519.33|515.33|520.15|516.15|520.18|516.18|519.18|515.18|343
1616405400000|2021-03-22 09:30:00|520.18|516.18|520.29|516.29|520.43|516.43|519.37|515.37|362
1616405700000|2021-03-22 09:35:00|520.28|516.28|519.52|515.52|520.28|516.28|519.51|515.51|398
1616406000000|2021-03-22 09:40:00|519.54|515.54|519.58|515.58|519.63|515.63|519.29|515.29|488
1616406300000|2021-03-22 09:45:00|519.6|515.6|520.33|516.33|520.52|516.52|519.35|515.35|513
1616406600000|2021-03-22 09:50:00|520.34|516.34|520.52|516.52|521.18|517.18|520.28|516.28|566
1616406900000|2021-03-22 09:55:00|520.5|516.5|523.06|519.06|523.07|519.07|520.42|516.42|542
1616407200000|2021-03-22 10:00:00|523.05|519.05|523.7|519.7|523.7|519.7|522.97|518.97|526
1616407500000|2021-03-22 10:05:00|523.71|519.71|525.41|521.41|525.6|521.6|523.71|519.71|638
1616407800000|2021-03-22 10:10:00|525.43|521.43|527.29|523.29|527.56|523.56|525.26|521.26|674
1616408100000|2021-03-22 10:15:00|527.28|523.28|527.28|523.28|528.54|524.54|527.06|523.06|724
1616408400000|2021-03-22 10:20:00|527.27|523.27|526.94|522.94|527.28|523.28|526.47|522.47|624
1616408700000|2021-03-22 10:25:00|526.95|522.95|525.6|521.6|527|523|525.29|521.29|625
1616409000000|2021-03-22 10:30:00|525.61|521.61|526.76|522.76|526.92|522.92|525.61|521.61|464
1616409300000|2021-03-22 10:35:00|526.77|522.77|526.54|522.54|526.85|522.85|526.18|522.18|667
1616409600000|2021-03-22 10:40:00|526.49|522.49|526.82|522.82|526.83|522.83|525.45|521.45|557
1616409900000|2021-03-22 10:45:00|526.85|522.85|527.83|523.83|527.83|523.83|526.57|522.57|579
1616410200000|2021-03-22 10:50:00|527.82|523.82|527.48|523.48|527.99|523.99|526.96|522.96|541
1616410500000|2021-03-22 10:55:00|527.49|523.49|527.66|523.66|528.53|524.53|527.47|523.47|663
1616410800000|2021-03-22 11:00:00|527.62|523.62|528.27|524.27|528.34|524.34|527.14|523.14|661
1616411100000|2021-03-22 11:05:00|528.29|524.29|527.78|523.78|528.45|524.45|527.49|523.49|474
1616411400000|2021-03-22 11:10:00|527.82|523.82|528.22|524.22|528.45|524.45|527.67|523.67|486
1616411700000|2021-03-22 11:15:00|528.25|524.25|527.23|523.23|528.32|524.32|526.81|522.81|565
1616412000000|2021-03-22 11:20:00|527.22|523.22|527.27|523.27|528|524|527.14|523.14|433
1616412300000|2021-03-22 11:25:00|527.26|523.26|526.11|522.11|527.27|523.27|525.47|521.47|689
1616412600000|2021-03-22 11:30:00|526.1|522.1|526.93|522.93|527.34|523.34|525.73|521.73|645
1616412900000|2021-03-22 11:35:00|526.95|522.95|527.01|523.01|527.31|523.31|526.5|522.5|425
1616413200000|2021-03-22 11:40:00|527|523|527.72|523.72|527.79|523.79|526.47|522.47|587
1616413500000|2021-03-22 11:45:00|527.71|523.71|527.41|523.41|528.21|524.21|527.06|523.06|560
1616413800000|2021-03-22 11:50:00|527.44|523.44|527.25|523.25|527.93|523.93|526.92|522.92|655
1616414100000|2021-03-22 11:55:00|527.27|523.27|527.2|523.2|527.44|523.44|527.01|523.01|523
1616414400000|2021-03-22 12:00:00|527.21|523.21|526.58|522.58|527.39|523.39|526.38|522.38|589
1616414700000|2021-03-22 12:05:00|526.6|522.6|526.38|522.38|527.63|523.63|525.94|521.94|689
1616415000000|2021-03-22 12:10:00|526.4|522.4|525.97|521.97|526.59|522.59|525.84|521.84|714
1616415300000|2021-03-22 12:15:00|525.98|521.98|526.14|522.14|526.77|522.77|525.64|521.64|548
1616415600000|2021-03-22 12:20:00|526.16|522.16|526.39|522.39|526.54|522.54|525.8|521.8|572
1616415900000|2021-03-22 12:25:00|526.56|522.56|526.78|522.78|527.4|523.4|526.16|522.16|707
1616416200000|2021-03-22 12:30:00|526.76|522.76|526.15|522.15|528.5|524.5|526.04|522.04|798
1616416500000|2021-03-22 12:35:00|526.16|522.16|524.49|520.49|526.2|522.2|524.48|520.48|760
1616416800000|2021-03-22 12:40:00|524.46|520.46|525.04|521.04|525.29|521.29|523.92|519.92|489
1616417100000|2021-03-22 12:45:00|525.08|521.08|523.38|519.38|525.32|521.32|523.2|519.2|752
1616417400000|2021-03-22 12:50:00|523.35|519.35|524.89|520.89|525.08|521.08|522.72|518.72|630
1616417700000|2021-03-22 12:55:00|524.87|520.87|526.37|522.37|527.03|523.03|524.76|520.76|610
1616418000000|2021-03-22 13:00:00|526.36|522.36|525.85|521.85|527.21|523.21|525.44|521.44|672
1616418300000|2021-03-22 13:05:00|525.84|521.84|525.2|521.2|526.23|522.23|525.05|521.05|638
1616418600000|2021-03-22 13:10:00|525.19|521.19|530.76|526.76|531.56|527.56|525.06|521.06|566
1616418900000|2021-03-22 13:15:00|530.67|526.67|533.2|529.2|533.99|529.99|530.37|526.37|861
1616419200000|2021-03-22 13:20:00|533.18|529.18|532.82|528.82|533.33|529.33|530.44|526.44|672
1616419500000|2021-03-22 13:25:00|532.84|528.84|537.45|533.45|539.7|535.7|531.71|527.71|696
1616419800000|2021-03-22 13:30:00|537.41|533.41|534.85|530.85|540.98|536.98|534.83|530.83|712
1616420100000|2021-03-22 13:35:00|534.84|530.84|532.24|528.24|535.41|531.41|532.05|528.05|602
1616420400000|2021-03-22 13:40:00|532.06|528.06|527.51|523.51|532.06|528.06|525.01|521.01|772
1616420700000|2021-03-22 13:45:00|527.53|523.53|527.81|523.81|528.92|524.92|526.09|522.09|707
1616421000000|2021-03-22 13:50:00|527.8|523.8|530.7|526.7|530.83|526.83|526.82|522.82|827
1616421300000|2021-03-22 13:55:00|530.65|526.65|531.9|527.9|532.09|528.09|530.34|526.34|728
1616421600000|2021-03-22 14:00:00|531.89|527.89|537.43|533.43|538.27|534.27|530.81|526.81|871
1616421900000|2021-03-22 14:05:00|537.28|533.28|536.65|532.65|537.64|533.64|536.07|532.07|865
1616422200000|2021-03-22 14:10:00|536.66|532.66|535.32|531.32|537.66|533.66|535.06|531.06|837
1616422500000|2021-03-22 14:15:00|535.35|531.35|533.76|529.76|535.35|531.35|533.3|529.3|759
1616422800000|2021-03-22 14:20:00|533.74|529.74|530.13|526.13|533.76|529.76|529.99|525.99|758
1616423100000|2021-03-22 14:25:00|530.11|526.11|530.46|526.46|531.79|527.79|529.36|525.36|790
1616423400000|2021-03-22 14:30:00|530.47|526.47|531.56|527.56|532.35|528.35|529.04|525.04|801
1616423700000|2021-03-22 14:35:00|531.57|527.57|532.2|528.2|532.7|528.7|530.25|526.25|689
1616424000000|2021-03-22 14:40:00|532.21|528.21|533.45|529.45|533.97|529.97|531.61|527.61|751
1616424300000|2021-03-22 14:45:00|533.54|529.54|534.27|530.27|534.53|530.53|533.37|529.37|656
1616424600000|2021-03-22 14:50:00|534.25|530.25|534.62|530.62|534.79|530.79|533.34|529.34|656
1616424900000|2021-03-22 14:55:00|534.63|530.63|534.33|530.33|534.95|530.95|533.56|529.56|736
1616425200000|2021-03-22 15:00:00|534.39|530.39|533.7|529.7|535.14|531.14|533.49|529.49|633
1616425500000|2021-03-22 15:05:00|533.67|529.67|533.24|529.24|534.43|530.43|533.06|529.06|585
1616425800000|2021-03-22 15:10:00|533.23|529.23|532.89|528.89|533.36|529.36|531.7|527.7|603
1616426100000|2021-03-22 15:15:00|532.92|528.92|532.92|528.92|533.28|529.28|532.41|528.41|544
1616426400000|2021-03-22 15:20:00|532.93|528.93|533.72|529.72|533.93|529.93|532.52|528.52|568
1616426700000|2021-03-22 15:25:00|533.73|529.73|533.89|529.89|534.38|530.38|532.95|528.95|516
1616427000000|2021-03-22 15:30:00|533.9|529.9|534.08|530.08|534.5|530.5|533.82|529.82|573
1616427300000|2021-03-22 15:35:00|534.1|530.1|533.66|529.66|534.1|530.1|533.2|529.2|520
1616427600000|2021-03-22 15:40:00|533.61|529.61|534.1|530.1|534.11|530.11|533.6|529.6|343
1616427900000|2021-03-22 15:45:00|534.11|530.11|533.52|529.52|534.26|530.26|533.22|529.22|479
1616428200000|2021-03-22 15:50:00|533.53|529.53|533.52|529.52|533.63|529.63|532.43|528.43|595
1616428500000|2021-03-22 15:55:00|533.51|529.51|533.43|529.43|534.76|530.76|533.13|529.13|600
1616428800000|2021-03-22 16:00:00|533.39|529.39|533.28|529.28|535.03|531.03|532.41|528.41|867
1616429100000|2021-03-22 16:05:00|533.27|529.27|534.62|530.62|534.73|530.73|531.39|527.39|776
1616429400000|2021-03-22 16:10:00|534.92|530.92|539.43|535.43|540.6|536.6|534.55|530.55|849
1616429700000|2021-03-22 16:15:00|539.42|535.42|533.53|529.53|539.69|535.69|533.03|529.03|882
1616430000000|2021-03-22 16:20:00|533.51|529.51|533.99|529.99|534.57|530.57|532.73|528.73|768
1616430300000|2021-03-22 16:25:00|534|530|531.83|527.83|534.56|530.56|531.68|527.68|667
1616430600000|2021-03-22 16:30:00|531.84|527.84|528.24|524.24|532.34|528.34|527.6|523.6|739
1616430900000|2021-03-22 16:35:00|528.28|524.28|529.19|525.19|529.32|525.32|526.64|522.64|924
1616431200000|2021-03-22 16:40:00|529.2|525.2|529.72|525.72|529.72|525.72|527.98|523.98|761
1616431500000|2021-03-22 16:45:00|529.69|525.69|530.98|526.98|531.21|527.21|529.34|525.34|740
1616431800000|2021-03-22 16:50:00|530.8|526.8|530.78|526.78|531.52|527.52|530.78|526.78|680
1616432100000|2021-03-22 16:55:00|530.77|526.77|531.64|527.64|531.88|527.88|530.29|526.29|638
1616432400000|2021-03-22 17:00:00|531.62|527.62|530.45|526.45|532.05|528.05|530.43|526.43|662
1616432700000|2021-03-22 17:05:00|530.46|526.46|530.23|526.23|530.83|526.83|529.7|525.7|592
1616433000000|2021-03-22 17:10:00|530.19|526.19|531.23|527.23|532.18|528.18|529.94|525.94|564
1616433300000|2021-03-22 17:15:00|531.22|527.22|531.85|527.85|532.03|528.03|530.79|526.79|487
1616433600000|2021-03-22 17:20:00|531.83|527.83|532.25|528.25|532.9|528.9|531.6|527.6|513
1616433900000|2021-03-22 17:25:00|532.24|528.24|531.49|527.49|532.25|528.25|530.95|526.95|514
1616434200000|2021-03-22 17:30:00|531.5|527.5|533.13|529.13|533.22|529.22|531.41|527.41|584
1616434500000|2021-03-22 17:35:00|533.12|529.12|534.83|530.83|535.5|531.5|533.04|529.04|559
1616434800000|2021-03-22 17:40:00|534.8|530.8|534.58|530.58|535.05|531.05|534.57|530.57|392
1616435100000|2021-03-22 17:45:00|534.49|530.49|534.66|530.66|535.15|531.15|533.71|529.71|603
1616435400000|2021-03-22 17:50:00|534.65|530.65|534.26|530.26|535.01|531.01|534.26|530.26|445
1616435700000|2021-03-22 17:55:00|534.29|530.29|534.83|530.83|535.25|531.25|534.27|530.27|536
1616436000000|2021-03-22 18:00:00|534.82|530.82|534.7|530.7|535.66|531.66|534.64|530.64|570
1616436300000|2021-03-22 18:05:00|534.73|530.73|534.26|530.26|535.05|531.05|534.15|530.15|559
1616436600000|2021-03-22 18:10:00|534.25|530.25|533.92|529.92|534.36|530.36|533.45|529.45|512
1616436900000|2021-03-22 18:15:00|533.91|529.91|535|531|535.12|531.12|533.89|529.89|573
1616437200000|2021-03-22 18:20:00|534.99|530.99|534.06|530.06|535.26|531.26|533.58|529.58|706
1616437500000|2021-03-22 18:25:00|534.21|530.21|534.04|530.04|534.8|530.8|533.98|529.98|516
1616437800000|2021-03-22 18:30:00|534.03|530.03|533.16|529.16|534.03|530.03|532.35|528.35|651
1616438100000|2021-03-22 18:35:00|533.17|529.17|533.16|529.16|535.99|531.99|533.1|529.1|634
1616438400000|2021-03-22 18:40:00|533.19|529.19|532.9|528.9|533.89|529.89|532.63|528.63|698
1616438700000|2021-03-22 18:45:00|532.91|528.91|535.14|531.14|535.32|531.32|532.65|528.65|692
1616439000000|2021-03-22 18:50:00|535.16|531.16|533.43|529.43|535.77|531.77|533.23|529.23|478
1616439300000|2021-03-22 18:55:00|533.42|529.42|535.51|531.51|535.94|531.94|533.26|529.26|550
1616439600000|2021-03-22 19:00:00|535.5|531.5|533.45|529.45|535.59|531.59|533.41|529.41|522
1616439900000|2021-03-22 19:05:00|533.46|529.46|531.84|527.84|533.9|529.9|530.36|526.36|742
1616440200000|2021-03-22 19:10:00|531.85|527.85|528.28|524.28|532.43|528.43|528.28|524.28|756
1616440500000|2021-03-22 19:15:00|528.26|524.26|528.24|524.24|528.88|524.88|527.19|523.19|841
1616440800000|2021-03-22 19:20:00|528.23|524.23|526.93|522.93|529.38|525.38|526.24|522.24|876
1616441100000|2021-03-22 19:25:00|526.87|522.87|526.58|522.58|527.17|523.17|525.76|521.76|646
1616441400000|2021-03-22 19:30:00|526.59|522.59|527.71|523.71|527.79|523.79|525.88|521.88|584
1616441700000|2021-03-22 19:35:00|527.69|523.69|530.85|526.85|530.85|526.85|527.67|523.67|590
1616442000000|2021-03-22 19:40:00|530.84|526.84|530.62|526.62|531.47|527.47|529.93|525.93|668
1616442300000|2021-03-22 19:45:00|530.61|526.61|531.02|527.02|531.37|527.37|530.22|526.22|566
1616442600000|2021-03-22 19:50:00|531.04|527.04|528.75|524.75|531.3|527.3|528.58|524.58|482
1616442900000|2021-03-22 19:55:00|528.74|524.74|526.45|522.45|528.99|524.99|526.18|522.18|661
1616443200000|2021-03-22 20:00:00|526.53|522.53|529.21|525.21|529.24|525.24|525.91|521.91|838
1616443500000|2021-03-22 20:05:00|529.2|525.2|527.31|523.31|529.31|525.31|526.79|522.79|740
1616443800000|2021-03-22 20:10:00|527.33|523.33|528.54|524.54|528.63|524.63|526.54|522.54|689
1616444100000|2021-03-22 20:15:00|528.57|524.57|528.41|524.41|529.2|525.2|528.35|524.35|551
1616444400000|2021-03-22 20:20:00|528.42|524.42|527.69|523.69|528.69|524.69|527.48|523.48|546
1616444700000|2021-03-22 20:25:00|527.67|523.67|526.82|522.82|527.85|523.85|526.41|522.41|513
1616445000000|2021-03-22 20:30:00|526.88|522.88|526.61|522.61|527.06|523.06|525.07|521.07|656
1616445300000|2021-03-22 20:35:00|526.6|522.6|524.04|520.04|526.62|522.62|523.47|519.47|664
1616445600000|2021-03-22 20:40:00|524.03|520.03|518.65|514.65|524.07|520.07|518.58|514.58|893
1616445900000|2021-03-22 20:45:00|518.64|514.64|519|515|520.76|516.76|514.23|510.23|939
1616446200000|2021-03-22 20:50:00|519.01|515.01|516.44|512.44|519.78|515.78|515.56|511.56|880
1616446500000|2021-03-22 20:55:00|516.47|512.47|514.04|510.04|516.86|512.86|514|510|940
1616446800000|2021-03-22 21:00:00|514.01|510.01|516.34|512.34|516.54|512.54|511.36|507.36|845
1616447100000|2021-03-22 21:05:00|516.33|512.33|516|512|516.7|512.7|515.41|511.41|656
1616447400000|2021-03-22 21:10:00|516.02|512.02|517.12|513.12|517.12|513.12|516.02|512.02|449
1616447700000|2021-03-22 21:15:00|517.15|513.15|515.63|511.63|517.17|513.17|515.17|511.17|472
1616448000000|2021-03-22 21:20:00|515.66|511.66|513.77|509.77|515.92|511.92|513.23|509.23|564
1616448300000|2021-03-22 21:25:00|513.78|509.78|513.2|509.2|514.56|510.56|513.15|509.15|473
1616448600000|2021-03-22 21:30:00|513.19|509.19|514.63|510.63|514.67|510.67|513.14|509.14|523
1616448900000|2021-03-22 21:35:00|514.51|510.51|515.27|511.27|515.28|511.28|513.24|509.24|602
1616449200000|2021-03-22 21:40:00|515.24|511.24|514.81|510.81|515.78|511.78|513.96|509.96|595
1616449500000|2021-03-22 21:45:00|514.8|510.8|517.27|513.27|517.28|513.28|514.8|510.8|678
1616449800000|2021-03-22 21:50:00|517.26|513.26|515.48|511.48|517.29|513.29|513.98|509.98|647
1616450100000|2021-03-22 21:55:00|515.47|511.47|514.09|510.09|515.82|511.82|514.02|510.02|779
1616450400000|2021-03-22 22:00:00|514.03|510.03|509.65|505.65|514.04|510.04|508.96|504.96|1020
1616450700000|2021-03-22 22:05:00|509.57|505.57|513.24|509.24|513.68|509.68|509.57|505.57|913
1616451000000|2021-03-22 22:10:00|513.25|509.25|516.2|512.2|516.22|512.22|513.17|509.17|940
1616451300000|2021-03-22 22:15:00|516.18|512.18|515.97|511.97|516.57|512.57|515.27|511.27|935
1616451600000|2021-03-22 22:20:00|516.03|512.03|514.77|510.77|516.35|512.35|514.76|510.76|786
1616451900000|2021-03-22 22:25:00|514.86|510.86|514.31|510.31|515.39|511.39|513.73|509.73|836
1616452200000|2021-03-22 22:30:00|514.32|510.32|513.24|509.24|515.33|511.33|513.15|509.15|786
1616452500000|2021-03-22 22:35:00|513.27|509.27|512.75|508.75|514.42|510.42|512.55|508.55|638
1616452800000|2021-03-22 22:40:00|512.77|508.77|511.24|507.24|512.87|508.87|511.08|507.08|606
1616453100000|2021-03-22 22:45:00|511.19|507.19|512.88|508.88|512.96|508.96|511.11|507.11|577
1616453400000|2021-03-22 22:50:00|512.83|508.83|513.23|509.23|513.61|509.61|511.61|507.61|660
1616453700000|2021-03-22 22:55:00|513.25|509.25|514.36|510.36|514.44|510.44|512.8|508.8|652
1616454000000|2021-03-22 23:00:00|514.38|510.38|515.18|511.18|515.21|511.21|513.68|509.68|778
1616454300000|2021-03-22 23:05:00|515.19|511.19|515.73|511.73|515.86|511.86|515.09|511.09|658
1616454600000|2021-03-22 23:10:00|515.74|511.74|515.89|511.89|516.32|512.32|515.42|511.42|672
1616454900000|2021-03-22 23:15:00|515.92|511.92|514.03|510.03|516.02|512.02|513.93|509.93|798
1616455200000|2021-03-22 23:20:00|514.02|510.02|512.68|508.68|514.03|510.03|512.27|508.27|827
1616455500000|2021-03-22 23:25:00|512.72|508.72|512.53|508.53|512.82|508.82|511.66|507.66|666
1616455800000|2021-03-22 23:30:00|512.56|508.56|512.86|508.86|513.89|509.89|512.46|508.46|637
1616456100000|2021-03-22 23:35:00|512.95|508.95|513.09|509.09|513.84|509.84|512.31|508.31|695
1616456400000|2021-03-22 23:40:00|513.08|509.08|513.79|509.79|514.42|510.42|513.05|509.05|623
1616456700000|2021-03-22 23:45:00|513.8|509.8|513.84|509.84|514.1|510.1|513.46|509.46|540
1616457000000|2021-03-22 23:50:00|513.83|509.83|511.85|507.85|513.91|509.91|511.71|507.71|755
1616457300000|2021-03-22 23:55:00|511.86|507.86|511.36|507.36|512.34|508.34|511.29|507.29|673
1616457600000|2021-03-23 00:00:00|511.4|507.4|509.28|505.28|512.1|508.1|507.84|503.84|855
1616457900000|2021-03-23 00:05:00|509.34|505.34|513.78|509.78|513.89|509.89|509.03|505.03|880
1616458200000|2021-03-23 00:10:00|513.77|509.77|514.31|510.31|514.59|510.59|513.16|509.16|822
1616458500000|2021-03-23 00:15:00|514.32|510.32|514.8|510.8|514.88|510.88|513.29|509.29|680
1616458800000|2021-03-23 00:20:00|514.79|510.79|512.65|508.65|514.84|510.84|512.65|508.65|607
1616459100000|2021-03-23 00:25:00|512.58|508.58|513.38|509.38|513.58|509.58|511.46|507.46|787
1616459400000|2021-03-23 00:30:00|513.36|509.36|513.58|509.58|514.72|510.72|512.31|508.31|710
1616459700000|2021-03-23 00:35:00|513.57|509.57|513.95|509.95|514.52|510.52|512.79|508.79|699
1616460000000|2021-03-23 00:40:00|513.97|509.97|515.87|511.87|515.91|511.91|513.4|509.4|637
1616460300000|2021-03-23 00:45:00|515.88|511.88|515.74|511.74|516.94|512.94|515.65|511.65|790
1616460600000|2021-03-23 00:50:00|515.78|511.78|514.73|510.73|516.07|512.07|514.65|510.65|741
1616460900000|2021-03-23 00:55:00|514.72|510.72|515.44|511.44|515.45|511.45|513.84|509.84|634
1616461200000|2021-03-23 01:00:00|515.43|511.43|513.93|509.93|515.43|511.43|512.78|508.78|605
1616461500000|2021-03-23 01:05:00|513.94|509.94|514.89|510.89|514.97|510.97|513.38|509.38|510
1616461800000|2021-03-23 01:10:00|514.88|510.88|514.99|510.99|515.29|511.29|514.49|510.49|599
1616462100000|2021-03-23 01:15:00|514.98|510.98|515.81|511.81|517.15|513.15|514.74|510.74|687
1616462400000|2021-03-23 01:20:00|515.8|511.8|515.65|511.65|516.26|512.26|514.67|510.67|681
1616462700000|2021-03-23 01:25:00|515.63|511.63|515.37|511.37|515.8|511.8|515.23|511.23|526
1616463000000|2021-03-23 01:30:00|515.4|511.4|515.29|511.29|515.64|511.64|515.19|511.19|487
1616463300000|2021-03-23 01:35:00|515.3|511.3|515.32|511.32|515.44|511.44|515.1|511.1|459
1616463600000|2021-03-23 01:40:00|515.22|511.22|516.81|512.81|516.94|512.94|515.15|511.15|727
1616463900000|2021-03-23 01:45:00|516.8|512.8|518.39|514.39|518.48|514.48|516.68|512.68|625
1616464200000|2021-03-23 01:50:00|518.38|514.38|519.09|515.09|519.13|515.13|518.12|514.12|548
1616464500000|2021-03-23 01:55:00|519.1|515.1|519.95|515.95|520.2|516.2|518.97|514.97|610
1616464800000|2021-03-23 02:00:00|519.97|515.97|519.06|515.06|519.97|515.97|518.65|514.65|553
1616465100000|2021-03-23 02:05:00|519.05|515.05|518.51|514.51|519.3|515.3|518.39|514.39|517
1616465400000|2021-03-23 02:10:00|518.5|514.5|519.97|515.97|520.03|516.03|518.45|514.45|548
1616465700000|2021-03-23 02:15:00|520.03|516.03|518.47|514.47|520.3|516.3|518.47|514.47|597
1616466000000|2021-03-23 02:20:00|518.48|514.48|519.42|515.42|519.68|515.68|518.39|514.39|594
1616466300000|2021-03-23 02:25:00|519.43|515.43|520.12|516.12|521.24|517.24|519.43|515.43|569
1616466600000|2021-03-23 02:30:00|520.11|516.11|525.41|521.41|525.65|521.65|520.04|516.04|831
1616466900000|2021-03-23 02:35:00|525.42|521.42|526.74|522.74|530.28|526.28|524.93|520.93|927
1616467200000|2021-03-23 02:40:00|526.83|522.83|527.13|523.13|528.1|524.1|525.46|521.46|864
1616467500000|2021-03-23 02:45:00|527.1|523.1|527.25|523.25|528.94|524.94|526.53|522.53|783
1616467800000|2021-03-23 02:50:00|527.27|523.27|527.09|523.09|528.17|524.17|524.98|520.98|764
1616468100000|2021-03-23 02:55:00|527.1|523.1|525.58|521.58|527.12|523.12|524.91|520.91|819
1616468400000|2021-03-23 03:00:00|525.57|521.57|528.07|524.07|528.07|524.07|525.28|521.28|591
1616468700000|2021-03-23 03:05:00|528.06|524.06|526.8|522.8|529.36|525.36|526.55|522.55|827
1616469000000|2021-03-23 03:10:00|526.83|522.83|527.79|523.79|528.1|524.1|526.36|522.36|741
1616469300000|2021-03-23 03:15:00|527.8|523.8|531.37|527.37|531.38|527.38|527.58|523.58|803
1616469600000|2021-03-23 03:20:00|531.36|527.36|528.89|524.89|532.33|528.33|528.46|524.46|788
1616469900000|2021-03-23 03:25:00|528.87|524.87|528.6|524.6|528.96|524.96|527.92|523.92|614
1616470200000|2021-03-23 03:30:00|528.3|524.3|527.1|523.1|528.6|524.6|526.95|522.95|649
1616470500000|2021-03-23 03:35:00|527.09|523.09|527.16|523.16|527.93|523.93|527.04|523.04|509
1616470800000|2021-03-23 03:40:00|527.15|523.15|531.15|527.15|531.33|527.33|526.54|522.54|774
1616471100000|2021-03-23 03:45:00|531.16|527.16|530.94|526.94|532.69|528.69|530.03|526.03|840
1616471400000|2021-03-23 03:50:00|530.93|526.93|531.63|527.63|531.68|527.68|530.21|526.21|737
1616471700000|2021-03-23 03:55:00|531.62|527.62|531.69|527.69|532.51|528.51|529.72|525.72|777
1616472000000|2021-03-23 04:00:00|531.67|527.67|533.64|529.64|534.64|530.64|531.55|527.55|903
1616472300000|2021-03-23 04:05:00|533.66|529.66|530.41|526.41|533.99|529.99|530.11|526.11|565
1616472600000|2021-03-23 04:10:00|530.44|526.44|530.18|526.18|530.71|526.71|529.3|525.3|653
1616472900000|2021-03-23 04:15:00|530.17|526.17|530.69|526.69|533.47|529.47|530.04|526.04|649
1616473200000|2021-03-23 04:20:00|530.7|526.7|528.33|524.33|531.43|527.43|527.88|523.88|757
1616473500000|2021-03-23 04:25:00|528.3|524.3|532.43|528.43|532.61|528.61|527.7|523.7|833
1616473800000|2021-03-23 04:30:00|532.44|528.44|528.87|524.87|532.84|528.84|528.82|524.82|884
1616474100000|2021-03-23 04:35:00|528.9|524.9|529.08|525.08|529.6|525.6|528.62|524.62|738
1616474400000|2021-03-23 04:40:00|529.05|525.05|530.45|526.45|530.57|526.57|528.88|524.88|668
1616474700000|2021-03-23 04:45:00|530.46|526.46|531.4|527.4|531.83|527.83|530.46|526.46|555
1616475000000|2021-03-23 04:50:00|531.39|527.39|531.34|527.34|532|528|530.3|526.3|661
1616475300000|2021-03-23 04:55:00|531.33|527.33|531.21|527.21|531.57|527.57|530.63|526.63|715
1616475600000|2021-03-23 05:00:00|531.22|527.22|527.98|523.98|531.42|527.42|527.96|523.96|698
1616475900000|2021-03-23 05:05:00|528|524|527.3|523.3|528.29|524.29|527.09|523.09|787
1616476200000|2021-03-23 05:10:00|527.32|523.32|526.4|522.4|527.33|523.33|525.93|521.93|781
1616476500000|2021-03-23 05:15:00|526.41|522.41|525.32|521.32|526.45|522.45|523.63|519.63|955
1616476800000|2021-03-23 05:20:00|525.34|521.34|524.25|520.25|526.77|522.77|523.68|519.68|949
1616477100000|2021-03-23 05:25:00|524.23|520.23|522.71|518.71|524.36|520.36|521.18|517.18|959
1616477400000|2021-03-23 05:30:00|522.68|518.68|524|520|524.23|520.23|522.32|518.32|898
1616477700000|2021-03-23 05:35:00|524.01|520.01|522.5|518.5|524.02|520.02|521.89|517.89|811
1616478000000|2021-03-23 05:40:00|522.51|518.51|521.15|517.15|522.65|518.65|520.25|516.25|817
1616478300000|2021-03-23 05:45:00|521.16|517.16|522.56|518.56|523.06|519.06|521.16|517.16|772
1616478600000|2021-03-23 05:50:00|522.55|518.55|523.63|519.63|523.72|519.72|522.2|518.2|698
1616478900000|2021-03-23 05:55:00|523.65|519.65|523.44|519.44|524.46|520.46|522.9|518.9|662
1616479200000|2021-03-23 06:00:00|523.48|519.48|523.9|519.9|524.03|520.03|522.74|518.74|639
1616479500000|2021-03-23 06:05:00|523.96|519.96|519.54|515.54|523.96|519.96|519.22|515.22|738
1616479800000|2021-03-23 06:10:00|519.45|515.45|517.15|513.15|520.14|516.14|515.68|511.68|889
1616480100000|2021-03-23 06:15:00|517.08|513.08|516.8|512.8|518.62|514.62|516.21|512.21|829
1616480400000|2021-03-23 06:20:00|516.79|512.79|515.78|511.78|518.01|514.01|514.99|510.99|878
1616480700000|2021-03-23 06:25:00|515.84|511.84|519.74|515.74|520.19|516.19|515.84|511.84|863
1616481000000|2021-03-23 06:30:00|519.76|515.76|518.23|514.23|520.11|516.11|518.22|514.22|773
1616481300000|2021-03-23 06:35:00|518.18|514.18|518.37|514.37|519.23|515.23|517.12|513.12|733
1616481600000|2021-03-23 06:40:00|518.41|514.41|516.32|512.32|518.76|514.76|515.93|511.93|761
1616481900000|2021-03-23 06:45:00|516.27|512.27|517.81|513.81|518.3|514.3|515.27|511.27|802
1616482200000|2021-03-23 06:50:00|517.82|513.82|515.77|511.77|518.08|514.08|515.23|511.23|771
1616482500000|2021-03-23 06:55:00|515.76|511.76|514.97|510.97|516.08|512.08|514.62|510.62|753
1616482800000|2021-03-23 07:00:00|515.01|511.01|517.97|513.97|518.13|514.13|515.01|511.01|762
1616483100000|2021-03-23 07:05:00|517.96|513.96|517.74|513.74|518.69|514.69|517.49|513.49|726
1616483400000|2021-03-23 07:10:00|517.73|513.73|519.6|515.6|519.66|515.66|517.06|513.06|673
1616483700000|2021-03-23 07:15:00|519.59|515.59|519.42|515.42|519.75|515.75|519.06|515.06|713
1616484000000|2021-03-23 07:20:00|519.43|515.43|520.81|516.81|520.81|516.81|518.99|514.99|617
1616484300000|2021-03-23 07:25:00|520.82|516.82|520.89|516.89|520.92|516.92|519.65|515.65|712
1616484600000|2021-03-23 07:30:00|520.91|516.91|520.19|516.19|521.28|517.28|519.96|515.96|644
1616484900000|2021-03-23 07:35:00|520.2|516.2|519.98|515.98|520.25|516.25|518.82|514.82|663
1616485200000|2021-03-23 07:40:00|519.99|515.99|520.8|516.8|520.96|516.96|518.72|514.72|671
1616485500000|2021-03-23 07:45:00|520.81|516.81|519.17|515.17|520.81|516.81|518.82|514.82|622
1616485800000|2021-03-23 07:50:00|519.18|515.18|520.02|516.02|520.04|516.04|518.87|514.87|560
1616486100000|2021-03-23 07:55:00|520.03|516.03|521.35|517.35|521.79|517.79|520.02|516.02|717
1616486400000|2021-03-23 08:00:00|521.34|517.34|520.6|516.6|521.36|517.36|519.89|515.89|634
1616486700000|2021-03-23 08:05:00|520.61|516.61|519.13|515.13|520.81|516.81|519.1|515.1|642
1616487000000|2021-03-23 08:10:00|519.12|515.12|518.58|514.58|519.48|515.48|518.05|514.05|591
1616487300000|2021-03-23 08:15:00|518.61|514.61|517.61|513.61|518.63|514.63|517.36|513.36|618
1616487600000|2021-03-23 08:20:00|517.62|513.62|516.94|512.94|517.87|513.87|515.92|511.92|662
1616487900000|2021-03-23 08:25:00|516.96|512.96|516.4|512.4|517.42|513.42|515.72|511.72|756
1616488200000|2021-03-23 08:30:00|516.41|512.41|517.4|513.4|517.69|513.69|516.38|512.38|687
1616488500000|2021-03-23 08:35:00|517.41|513.41|521.2|517.2|521.58|517.58|517.39|513.39|759
1616488800000|2021-03-23 08:40:00|521.21|517.21|520.14|516.14|521.21|517.21|519.97|515.97|657
1616489100000|2021-03-23 08:45:00|520.13|516.13|520.62|516.62|520.96|516.96|520.12|516.12|549
1616489400000|2021-03-23 08:50:00|520.63|516.63|521.1|517.1|521.14|517.14|520.62|516.62|540
1616489700000|2021-03-23 08:55:00|521.08|517.08|523.81|519.81|524.16|520.16|521.04|517.04|633
1616490000000|2021-03-23 09:00:00|523.8|519.8|522.34|518.34|524.05|520.05|522.24|518.24|735
1616490300000|2021-03-23 09:05:00|522.31|518.31|522|518|522.75|518.75|521.75|517.75|668
1616490600000|2021-03-23 09:10:00|521.99|517.99|523.52|519.52|523.81|519.81|521.99|517.99|589
1616490900000|2021-03-23 09:15:00|523.55|519.55|524.96|520.96|525.02|521.02|522.84|518.84|591
1616491200000|2021-03-23 09:20:00|524.95|520.95|523.98|519.98|525.04|521.04|523.09|519.09|695
1616491500000|2021-03-23 09:25:00|524|520|523.14|519.14|524.31|520.31|522.98|518.98|632
1616491800000|2021-03-23 09:30:00|523.08|519.08|523.89|519.89|524.8|520.8|522.81|518.81|701
1616492100000|2021-03-23 09:35:00|523.87|519.87|521.81|517.81|523.87|519.87|521.8|517.8|593
1616492400000|2021-03-23 09:40:00|521.8|517.8|523.9|519.9|523.99|519.99|521.8|517.8|657
1616492700000|2021-03-23 09:45:00|523.89|519.89|524.7|520.7|524.78|520.78|523.64|519.64|711
1616493000000|2021-03-23 09:50:00|524.72|520.72|524.27|520.27|525.12|521.12|524.22|520.22|724
1616493300000|2021-03-23 09:55:00|524.24|520.24|524.03|520.03|524.33|520.33|523.71|519.71|622
1616493600000|2021-03-23 10:00:00|524.04|520.04|523.69|519.69|524.32|520.32|523.61|519.61|639
1616493900000|2021-03-23 10:05:00|523.7|519.7|523.98|519.98|524.19|520.19|523.19|519.19|763
1616494200000|2021-03-23 10:10:00|523.96|519.96|524.64|520.64|524.64|520.64|523.69|519.69|625
1616494500000|2021-03-23 10:15:00|524.63|520.63|524.12|520.12|524.91|520.91|523.81|519.81|527
1616494800000|2021-03-23 10:20:00|524.21|520.21|522.72|518.72|524.71|520.71|522.28|518.28|592
1616495100000|2021-03-23 10:25:00|522.7|518.7|521.92|517.92|523.11|519.11|521.91|517.91|529
1616495400000|2021-03-23 10:30:00|521.93|517.93|522|518|522.07|518.07|521.25|517.25|596
1616495700000|2021-03-23 10:35:00|521.98|517.98|521.27|517.27|522.05|518.05|521.27|517.27|550
1616496000000|2021-03-23 10:40:00|521.23|517.23|521.2|517.2|521.68|517.68|520.39|516.39|680
1616496300000|2021-03-23 10:45:00|521.21|517.21|523.19|519.19|523.4|519.4|521.19|517.19|716
1616496600000|2021-03-23 10:50:00|523.2|519.2|522.3|518.3|523.2|519.2|522.29|518.29|524
1616496900000|2021-03-23 10:55:00|522.29|518.29|522.38|518.38|523.12|519.12|521.82|517.82|623
1616497200000|2021-03-23 11:00:00|522.42|518.42|523.29|519.29|523.55|519.55|522.22|518.22|567
1616497500000|2021-03-23 11:05:00|523.26|519.26|523.23|519.23|523.48|519.48|522.55|518.55|656
1616497800000|2021-03-23 11:10:00|523.22|519.22|524|520|524|520|522.86|518.86|661
1616498100000|2021-03-23 11:15:00|523.99|519.99|524.09|520.09|524.36|520.36|523.64|519.64|585
1616498400000|2021-03-23 11:20:00|524.08|520.08|524.52|520.52|524.66|520.66|523.94|519.94|511
1616498700000|2021-03-23 11:25:00|524.38|520.38|528.21|524.21|528.8|524.8|524.38|520.38|698
1616499000000|2021-03-23 11:30:00|528.22|524.22|528.82|524.82|531.35|527.35|527.11|523.11|738
1616499300000|2021-03-23 11:35:00|528.81|524.81|527.46|523.46|529.66|525.66|527.06|523.06|739
1616499600000|2021-03-23 11:40:00|527.44|523.44|526.04|522.04|528.38|524.38|525.93|521.93|703
1616499900000|2021-03-23 11:45:00|526|522|521.99|517.99|526.36|522.36|521.64|517.64|756
1616500200000|2021-03-23 11:50:00|522.06|518.06|520.98|516.98|523.49|519.49|519.43|515.43|821
1616500500000|2021-03-23 11:55:00|520.97|516.97|521.62|517.62|521.99|517.99|520.15|516.15|764
1616500800000|2021-03-23 12:00:00|521.81|517.81|523.23|519.23|523.35|519.35|521.65|517.65|676
1616501100000|2021-03-23 12:05:00|523.21|519.21|526.76|522.76|526.78|522.78|523.18|519.18|658
1616501400000|2021-03-23 12:10:00|526.75|522.75|528.7|524.7|529.38|525.38|526.75|522.75|785
1616501700000|2021-03-23 12:15:00|528.62|524.62|527.35|523.35|528.7|524.7|526.68|522.68|807
1616502000000|2021-03-23 12:20:00|527.33|523.33|527.5|523.5|527.58|523.58|526.25|522.25|701
1616502300000|2021-03-23 12:25:00|527.54|523.54|528.3|524.3|529.33|525.33|527.35|523.35|750
1616502600000|2021-03-23 12:30:00|528.31|524.31|527.52|523.52|529.07|525.07|527.43|523.43|702
1616502900000|2021-03-23 12:35:00|527.53|523.53|528.04|524.04|528.31|524.31|526.82|522.82|681
1616503200000|2021-03-23 12:40:00|528.01|524.01|527.9|523.9|528.22|524.22|527.7|523.7|633
1616503500000|2021-03-23 12:45:00|527.91|523.91|527.72|523.72|528.27|524.27|527.14|523.14|639
1616503800000|2021-03-23 12:50:00|527.71|523.71|527.41|523.41|527.88|523.88|527.33|523.33|643
1616504100000|2021-03-23 12:55:00|527.4|523.4|528.23|524.23|528.94|524.94|527.37|523.37|590
1616504400000|2021-03-23 13:00:00|528.22|524.22|529.38|525.38|530.2|526.2|528.21|524.21|686
1616504700000|2021-03-23 13:05:00|529.39|525.39|528.97|524.97|529.93|525.93|528.94|524.94|599
1616505000000|2021-03-23 13:10:00|528.99|524.99|529.44|525.44|529.98|525.98|528.99|524.99|597
1616505300000|2021-03-23 13:15:00|529.43|525.43|528.81|524.81|529.92|525.92|528.07|524.07|652
1616505600000|2021-03-23 13:20:00|528.8|524.8|528.76|524.76|529.14|525.14|528.42|524.42|594
1616505900000|2021-03-23 13:25:00|528.75|524.75|528.19|524.19|528.79|524.79|527.41|523.41|544
1616506200000|2021-03-23 13:30:00|528.21|524.21|526.92|522.92|528.88|524.88|526.31|522.31|544
1616506500000|2021-03-23 13:35:00|526.93|522.93|527.18|523.18|527.51|523.51|526.59|522.59|554
1616506800000|2021-03-23 13:40:00|527.17|523.17|527.21|523.21|527.87|523.87|527.14|523.14|522
1616507100000|2021-03-23 13:45:00|527.22|523.22|525.27|521.27|527.67|523.67|524.88|520.88|487
1616507400000|2021-03-23 13:50:00|525.24|521.24|525.64|521.64|526.47|522.47|525.18|521.18|727
1616507700000|2021-03-23 13:55:00|525.61|521.61|526.74|522.74|526.76|522.76|525.61|521.61|631
1616508000000|2021-03-23 14:00:00|526.71|522.71|524.97|520.97|526.92|522.92|524.36|520.36|574
1616508300000|2021-03-23 14:05:00|524.98|520.98|525.97|521.97|526.17|522.17|524.6|520.6|647
1616508600000|2021-03-23 14:10:00|525.98|521.98|525.76|521.76|526.22|522.22|525.6|521.6|595
1616508900000|2021-03-23 14:15:00|525.77|521.77|525.93|521.93|526.21|522.21|525.28|521.28|524
1616509200000|2021-03-23 14:20:00|525.92|521.92|525.71|521.71|525.93|521.93|525.24|521.24|523
1616509500000|2021-03-23 14:25:00|525.68|521.68|523.98|519.98|526.03|522.03|523.93|519.93|689
1616509800000|2021-03-23 14:30:00|524.01|520.01|524.79|520.79|524.96|520.96|523.99|519.99|438
1616510100000|2021-03-23 14:35:00|524.8|520.8|523.71|519.71|524.82|520.82|523.1|519.1|798
1616510400000|2021-03-23 14:40:00|523.72|519.72|523.76|519.76|524.06|520.06|523.3|519.3|631
1616510700000|2021-03-23 14:45:00|523.77|519.77|524.78|520.78|525.07|521.07|523.63|519.63|637
1616511000000|2021-03-23 14:50:00|524.8|520.8|525.38|521.38|525.65|521.65|524.64|520.64|701
1616511300000|2021-03-23 14:55:00|525.37|521.37|525.6|521.6|525.68|521.68|524.74|520.74|608
1616511600000|2021-03-23 15:00:00|525.62|521.62|526.09|522.09|526.75|522.75|525.62|521.62|641
1616511900000|2021-03-23 15:05:00|526.11|522.11|525.12|521.12|526.26|522.26|524.78|520.78|586
1616512200000|2021-03-23 15:10:00|525.15|521.15|525.11|521.11|525.99|521.99|524.49|520.49|683
1616512500000|2021-03-23 15:15:00|525.09|521.09|525.07|521.07|525.33|521.33|524.56|520.56|699
1616512800000|2021-03-23 15:20:00|525.06|521.06|525.51|521.51|525.56|521.56|524.89|520.89|506
1616513100000|2021-03-23 15:25:00|525.5|521.5|524.42|520.42|525.55|521.55|524.35|520.35|675
1616513400000|2021-03-23 15:30:00|524.4|520.4|525.79|521.79|525.87|521.87|524.4|520.4|366
1616513700000|2021-03-23 15:35:00|525.31|521.31|525.68|521.68|525.7|521.7|524.86|520.86|198
1616514000000|2021-03-23 15:40:00|525.65|521.65|525.13|521.13|525.9|521.9|524.58|520.58|292
1616514300000|2021-03-23 15:45:00|525.15|521.15|525.44|521.44|525.56|521.56|525.15|521.15|307
1616514600000|2021-03-23 15:50:00|525.45|521.45|525.15|521.15|525.5|521.5|524.86|520.86|488
1616514900000|2021-03-23 15:55:00|525.14|521.14|524.7|520.7|525.42|521.42|524.31|520.31|589
1616515200000|2021-03-23 16:00:00|524.71|520.71|523.88|519.88|525.44|521.44|523.17|519.17|756
1616515500000|2021-03-23 16:05:00|523.85|519.85|521.8|517.8|523.85|519.85|521.48|517.48|665
1616515800000|2021-03-23 16:10:00|521.81|517.81|522.04|518.04|522.56|518.56|521.54|517.54|651
1616516100000|2021-03-23 16:15:00|522.02|518.02|523.1|519.1|523.16|519.16|521.85|517.85|490
1616516400000|2021-03-23 16:20:00|523.11|519.11|526.26|522.26|526.31|522.31|522.99|518.99|692
1616516700000|2021-03-23 16:25:00|526.24|522.24|526.03|522.03|527.22|523.22|525.84|521.84|765
1616517000000|2021-03-23 16:30:00|526.04|522.04|526.33|522.33|527.02|523.02|526.03|522.03|689
1616517300000|2021-03-23 16:35:00|526.36|522.36|526.38|522.38|526.9|522.9|525.74|521.74|671
1616517600000|2021-03-23 16:40:00|526.37|522.37|525.26|521.26|526.41|522.41|525.11|521.11|538
1616517900000|2021-03-23 16:45:00|525.25|521.25|524.07|520.07|525.34|521.34|523.96|519.96|508
1616518200000|2021-03-23 16:50:00|524.06|520.06|523.39|519.39|524.26|520.26|523.04|519.04|590
1616518500000|2021-03-23 16:55:00|523.36|519.36|524.15|520.15|524.16|520.16|523.16|519.16|562
1616518800000|2021-03-23 17:00:00|524.24|520.24|524.7|520.7|525.31|521.31|524.24|520.24|407
1616519100000|2021-03-23 17:05:00|524.71|520.71|524.42|520.42|525.02|521.02|524.19|520.19|512
1616519400000|2021-03-23 17:10:00|524.4|520.4|523.81|519.81|524.5|520.5|523.12|519.12|528
1616519700000|2021-03-23 17:15:00|523.8|519.8|524.56|520.56|524.79|520.79|523.79|519.79|576
1616520000000|2021-03-23 17:20:00|524.54|520.54|523.75|519.75|524.55|520.55|523.75|519.75|529
1616520300000|2021-03-23 17:25:00|523.74|519.74|524.27|520.27|524.28|520.28|523.44|519.44|377
1616520600000|2021-03-23 17:30:00|524.28|520.28|523.6|519.6|524.47|520.47|523.52|519.52|495
1616520900000|2021-03-23 17:35:00|523.61|519.61|523.14|519.14|524.33|520.33|523.13|519.13|559
1616521200000|2021-03-23 17:40:00|523.15|519.15|522.7|518.7|523.33|519.33|522.67|518.67|638
1616521500000|2021-03-23 17:45:00|522.72|518.72|522.86|518.86|523.04|519.04|521.83|517.83|616
1616521800000|2021-03-23 17:50:00|522.85|518.85|522.59|518.59|522.89|518.89|522.03|518.03|616
1616522100000|2021-03-23 17:55:00|522.58|518.58|523.1|519.1|523.1|519.1|522.4|518.4|534
1616522400000|2021-03-23 18:00:00|523.08|519.08|523.17|519.17|523.35|519.35|522.28|518.28|557
1616522700000|2021-03-23 18:05:00|523.15|519.15|522.41|518.41|523.2|519.2|522.32|518.32|428
1616523000000|2021-03-23 18:10:00|522.43|518.43|522.14|518.14|522.68|518.68|522.09|518.09|351
1616523300000|2021-03-23 18:15:00|522.15|518.15|519.97|515.97|522.17|518.17|519.95|515.95|607
1616523600000|2021-03-23 18:20:00|520|516|521.06|517.06|521.34|517.34|519.99|515.99|422
1616523900000|2021-03-23 18:25:00|521.07|517.07|521.41|517.41|521.47|517.47|520.81|516.81|487
1616524200000|2021-03-23 18:30:00|521.4|517.4|522.08|518.08|522.31|518.31|520.08|516.08|566
1616524500000|2021-03-23 18:35:00|522.09|518.09|522.03|518.03|522.29|518.29|522.03|518.03|337
1616524800000|2021-03-23 18:40:00|522.04|518.04|521.38|517.38|522.36|518.36|520.88|516.88|568
1616525100000|2021-03-23 18:45:00|521.37|517.37|520.72|516.72|521.37|517.37|520.44|516.44|440
1616525400000|2021-03-23 18:50:00|520.73|516.73|521.21|517.21|521.67|517.67|520.3|516.3|376
1616525700000|2021-03-23 18:55:00|521.19|517.19|520.45|516.45|521.21|517.21|520.25|516.25|497
1616526000000|2021-03-23 19:00:00|520.46|516.46|521.68|517.68|522.34|518.34|520.37|516.37|559
1616526300000|2021-03-23 19:05:00|521.71|517.71|521.66|517.66|521.77|517.77|521.36|517.36|420
1616526600000|2021-03-23 19:10:00|521.68|517.68|521.43|517.43|521.69|517.69|521.34|517.34|241
1616526900000|2021-03-23 19:15:00|521.44|517.44|520.97|516.97|521.53|517.53|520.96|516.96|219
1616527200000|2021-03-23 19:20:00|520.96|516.96|519.03|515.03|520.97|516.97|519.02|515.02|612
1616527500000|2021-03-23 19:25:00|519.02|515.02|518.14|514.14|519.05|515.05|517.73|513.73|663
1616527800000|2021-03-23 19:30:00|518.19|514.19|517.8|513.8|518.19|514.19|517.43|513.43|552
1616528100000|2021-03-23 19:35:00|517.62|513.62|517.27|513.27|518.2|514.2|517.18|513.18|527
1616528400000|2021-03-23 19:40:00|517.28|513.28|517.31|513.31|518.1|514.1|517.21|513.21|513
1616528700000|2021-03-23 19:45:00|517.3|513.3|518.25|514.25|518.38|514.38|517.12|513.12|527
1616529000000|2021-03-23 19:50:00|518.29|514.29|518.33|514.33|518.55|514.55|517.62|513.62|443
1616529300000|2021-03-23 19:55:00|518.32|514.32|517.58|513.58|518.45|514.45|517.46|513.46|481
1616529600000|2021-03-23 20:00:00|517.51|513.51|517.55|513.55|517.96|513.96|516.72|512.72|593
1616529900000|2021-03-23 20:05:00|517.57|513.57|517.11|513.11|517.79|513.79|516.87|512.87|601
1616530200000|2021-03-23 20:10:00|517.1|513.1|517.31|513.31|517.85|513.85|516.6|512.6|528
1616530500000|2021-03-23 20:15:00|517.3|513.3|517.86|513.86|518.37|514.37|517.3|513.3|627
1616530800000|2021-03-23 20:20:00|517.84|513.84|517.62|513.62|518.08|514.08|517.27|513.27|556
1616531100000|2021-03-23 20:25:00|517.61|513.61|517.82|513.82|517.96|513.96|517.31|513.31|347
1616531400000|2021-03-23 20:30:00|517.6|513.6|517.1|513.1|517.75|513.75|516.96|512.96|361
1616531700000|2021-03-23 20:35:00|517.11|513.11|517.7|513.7|517.72|513.72|516.48|512.48|428
1616532000000|2021-03-23 20:40:00|517.69|513.69|517.32|513.32|517.99|513.99|517.16|513.16|504
1616532300000|2021-03-23 20:45:00|517.29|513.29|516.32|512.32|517.43|513.43|516.24|512.24|621
1616532600000|2021-03-23 20:50:00|516.3|512.3|515.49|511.49|516.66|512.66|515.26|511.26|610
1616532900000|2021-03-23 20:55:00|515.5|511.5|515.2|511.2|515.73|511.73|514.51|510.51|582
1616533200000|2021-03-23 21:00:00|515.21|511.21|514.59|510.59|515.63|511.63|514.32|510.32|547
1616533500000|2021-03-23 21:05:00|514.62|510.62|514.82|510.82|515.08|511.08|513.49|509.49|353
1616533800000|2021-03-23 21:10:00|514.95|510.95|514.05|510.05|514.95|510.95|513.88|509.88|384
1616534100000|2021-03-23 21:15:00|514.03|510.03|513.75|509.75|515.08|511.08|513.75|509.75|286
1616534400000|2021-03-23 21:20:00|513.77|509.77|512.92|508.92|513.95|509.95|512.84|508.84|395
1616534700000|2021-03-23 21:25:00|512.91|508.91|513.17|509.17|513.18|509.18|512.62|508.62|341
1616535000000|2021-03-23 21:30:00|513.13|509.13|514.57|510.57|515.05|511.05|512.6|508.6|359
1616535300000|2021-03-23 21:35:00|514.58|510.58|513.22|509.22|515.48|511.48|513.22|509.22|424
1616535600000|2021-03-23 21:40:00|513.21|509.21|513.98|509.98|514|510|512.27|508.27|527
1616535900000|2021-03-23 21:45:00|513.97|509.97|514.31|510.31|514.33|510.33|512.86|508.86|440
1616536200000|2021-03-23 21:50:00|514.41|510.41|514.69|510.69|515.04|511.04|514.23|510.23|427
1616536500000|2021-03-23 21:55:00|514.72|510.72|514.38|510.38|515.17|511.17|514.19|510.19|490
1616536800000|2021-03-23 22:00:00|514.4|510.4|515.5|511.5|515.67|511.67|513.45|509.45|768
1616537100000|2021-03-23 22:05:00|515.53|511.53|515.84|511.84|515.99|511.99|515.31|511.31|590
1616537400000|2021-03-23 22:10:00|515.85|511.85|516.98|512.98|517.17|513.17|515.82|511.82|600
1616537700000|2021-03-23 22:15:00|516.99|512.99|516.23|512.23|517.35|513.35|516.06|512.06|704
1616538000000|2021-03-23 22:20:00|516.21|512.21|516.35|512.35|516.76|512.76|515.85|511.85|621
1616538300000|2021-03-23 22:25:00|516.34|512.34|516.8|512.8|516.92|512.92|516.07|512.07|599
1616538600000|2021-03-23 22:30:00|516.82|512.82|516.46|512.46|517.25|513.25|516.29|512.29|639
1616538900000|2021-03-23 22:35:00|516.31|512.31|516.66|512.66|517.23|513.23|516.28|512.28|557
1616539200000|2021-03-23 22:40:00|516.74|512.74|516.79|512.79|517.43|513.43|516.56|512.56|609
1616539500000|2021-03-23 22:45:00|516.78|512.78|516.39|512.39|516.83|512.83|516.38|512.38|552
1616539800000|2021-03-23 22:50:00|516.4|512.4|515.35|511.35|516.43|512.43|515.06|511.06|551
1616540100000|2021-03-23 22:55:00|515.33|511.33|513.39|509.39|515.33|511.33|513.36|509.36|620
1616540400000|2021-03-23 23:00:00|513.41|509.41|513.96|509.96|514.51|510.51|513.31|509.31|637
1616540700000|2021-03-23 23:05:00|514.03|510.03|515.26|511.26|515.26|511.26|513.97|509.97|571
1616541000000|2021-03-23 23:10:00|515.3|511.3|515.85|511.85|515.9|511.9|515.09|511.09|475
1616541300000|2021-03-23 23:15:00|515.86|511.86|516.1|512.1|516.4|512.4|514.97|510.97|522
1616541600000|2021-03-23 23:20:00|516.11|512.11|515.93|511.93|516.46|512.46|515.53|511.53|483
1616541900000|2021-03-23 23:25:00|515.97|511.97|515.92|511.92|516.16|512.16|515.64|511.64|416
1616542200000|2021-03-23 23:30:00|515.93|511.93|513.05|509.05|515.93|511.93|512.95|508.95|527
1616542500000|2021-03-23 23:35:00|513.04|509.04|512.64|508.64|513.71|509.71|512.55|508.55|586
1616542800000|2021-03-23 23:40:00|512.65|508.65|513.06|509.06|513.12|509.12|512.38|508.38|620
1616543100000|2021-03-23 23:45:00|513.07|509.07|514.29|510.29|514.97|510.97|512.76|508.76|670
1616543400000|2021-03-23 23:50:00|514.28|510.28|514.79|510.79|515.45|511.45|514.23|510.23|544
1616543700000|2021-03-23 23:55:00|514.8|510.8|512.7|508.7|514.85|510.85|512.53|508.53|610
1616544000000|2021-03-24 00:00:00|512.69|508.69|515.2|511.2|515.31|511.31|511.25|507.25|735
1616544300000|2021-03-24 00:05:00|515.19|511.19|511.24|507.24|515.25|511.25|511.09|507.09|690
1616544600000|2021-03-24 00:10:00|511.25|507.25|510.29|506.29|512.31|508.31|509.93|505.93|741
1616544900000|2021-03-24 00:15:00|510.31|506.31|508.37|504.37|510.31|506.31|508.31|504.31|738
1616545200000|2021-03-24 00:20:00|508.38|504.38|507.65|503.65|508.71|504.71|507.29|503.29|773
1616545500000|2021-03-24 00:25:00|507.63|503.63|508.63|504.63|508.76|504.76|507.17|503.17|728
1616545800000|2021-03-24 00:30:00|508.58|504.58|509.81|505.81|509.82|505.82|508.27|504.27|611
1616546100000|2021-03-24 00:35:00|509.8|505.8|509.73|505.73|510.5|506.5|509.27|505.27|638
1616546400000|2021-03-24 00:40:00|509.72|505.72|509.03|505.03|510.53|506.53|508.99|504.99|596
1616546700000|2021-03-24 00:45:00|509.02|505.02|509.21|505.21|509.77|505.77|508.85|504.85|602
1616547000000|2021-03-24 00:50:00|509.2|505.2|508.33|504.33|509.67|505.67|508.3|504.3|570
1616547300000|2021-03-24 00:55:00|508.32|504.32|507.45|503.45|508.72|504.72|507.41|503.41|677
1616547600000|2021-03-24 01:00:00|507.44|503.44|507.23|503.23|508.07|504.07|506.92|502.92|765
1616547900000|2021-03-24 01:05:00|507.24|503.24|507.89|503.89|508.06|504.06|507.12|503.12|583
1616548200000|2021-03-24 01:10:00|507.88|503.88|509.63|505.63|509.91|505.91|507.88|503.88|635
1616548500000|2021-03-24 01:15:00|509.6|505.6|510.62|506.62|510.94|506.94|509.53|505.53|451
1616548800000|2021-03-24 01:20:00|510.63|506.63|511.2|507.2|511.25|507.25|510.52|506.52|374
1616549100000|2021-03-24 01:25:00|511.27|507.27|513.54|509.54|513.7|509.7|511.22|507.22|593
1616549400000|2021-03-24 01:30:00|513.58|509.58|512.78|508.78|513.71|509.71|512.7|508.7|475
1616549700000|2021-03-24 01:35:00|512.79|508.79|512.75|508.75|513.32|509.32|512.63|508.63|468
1616550000000|2021-03-24 01:40:00|512.68|508.68|512.44|508.44|513.38|509.38|512.3|508.3|457
1616550300000|2021-03-24 01:45:00|512.43|508.43|512.12|508.12|512.89|508.89|511.83|507.83|499
1616550600000|2021-03-24 01:50:00|512.13|508.13|516.28|512.28|516.3|512.3|511.9|507.9|542
1616550900000|2021-03-24 01:55:00|516.32|512.32|514.79|510.79|516.4|512.4|514.66|510.66|624
1616551200000|2021-03-24 02:00:00|514.81|510.81|516.12|512.12|516.14|512.14|514.02|510.02|550
1616551500000|2021-03-24 02:05:00|516.13|512.13|514.37|510.37|516.14|512.14|514.37|510.37|386
1616551800000|2021-03-24 02:10:00|514.32|510.32|515.44|511.44|515.45|511.45|513.74|509.74|447
1616552100000|2021-03-24 02:15:00|515.43|511.43|515.48|511.48|515.96|511.96|515.37|511.37|488
1616552400000|2021-03-24 02:20:00|515.47|511.47|515.18|511.18|515.9|511.9|515.04|511.04|508
1616552700000|2021-03-24 02:25:00|515.17|511.17|515.1|511.1|515.3|511.3|514.65|510.65|393
1616553000000|2021-03-24 02:30:00|515.09|511.09|514.69|510.69|515.09|511.09|514.34|510.34|365
1616553300000|2021-03-24 02:35:00|514.68|510.68|515.26|511.26|515.98|511.98|514.61|510.61|531
1616553600000|2021-03-24 02:40:00|515.25|511.25|515.39|511.39|515.76|511.76|515.05|511.05|575
1616553900000|2021-03-24 02:45:00|515.37|511.37|516.04|512.04|516.43|512.43|515.21|511.21|452
1616554200000|2021-03-24 02:50:00|516.06|512.06|516.32|512.32|516.32|512.32|515.65|511.65|497
1616554500000|2021-03-24 02:55:00|516.3|512.3|516.22|512.22|516.51|512.51|515.83|511.83|556
1616554800000|2021-03-24 03:00:00|516.34|512.34|516.32|512.32|516.66|512.66|515.4|511.4|574
1616555100000|2021-03-24 03:05:00|516.31|512.31|516.47|512.47|516.69|512.69|516.04|512.04|364
1616555400000|2021-03-24 03:10:00|516.48|512.48|516.18|512.18|516.77|512.77|515.86|511.86|422
1616555700000|2021-03-24 03:15:00|516.17|512.17|515.72|511.72|516.44|512.44|515.6|511.6|524
1616556000000|2021-03-24 03:20:00|515.7|511.7|515.3|511.3|515.71|511.71|514.67|510.67|423
1616556300000|2021-03-24 03:25:00|515.29|511.29|516.18|512.18|516.23|512.23|514.98|510.98|418
1616556600000|2021-03-24 03:30:00|516.17|512.17|517.77|513.77|517.85|513.85|516.15|512.15|454
1616556900000|2021-03-24 03:35:00|517.78|513.78|517.17|513.17|517.96|513.96|517.14|513.14|365
1616557200000|2021-03-24 03:40:00|517.16|513.16|516.45|512.45|517.43|513.43|516.44|512.44|525
1616557500000|2021-03-24 03:45:00|516.46|512.46|515.84|511.84|516.49|512.49|515.32|511.32|417
1616557800000|2021-03-24 03:50:00|515.85|511.85|515.63|511.63|516.03|512.03|515.5|511.5|411
1616558100000|2021-03-24 03:55:00|515.64|511.64|515.55|511.55|515.77|511.77|515.28|511.28|521
1616558400000|2021-03-24 04:00:00|515.51|511.51|515.8|511.8|516.05|512.05|514.85|510.85|554
1616558700000|2021-03-24 04:05:00|515.82|511.82|516.01|512.01|517.13|513.13|515.81|511.81|485
1616559000000|2021-03-24 04:10:00|515.99|511.99|515.77|511.77|516.4|512.4|515.32|511.32|449
1616559300000|2021-03-24 04:15:00|515.78|511.78|516.44|512.44|516.82|512.82|515.75|511.75|427
1616559600000|2021-03-24 04:20:00|516.43|512.43|516.02|512.02|517.05|513.05|516.02|512.02|384
1616559900000|2021-03-24 04:25:00|516|512|516.36|512.36|516.53|512.53|515.78|511.78|519
1616560200000|2021-03-24 04:30:00|516.37|512.37|517.34|513.34|517.93|513.93|516.24|512.24|527
1616560500000|2021-03-24 04:35:00|517.35|513.35|516.41|512.41|517.36|513.36|516.4|512.4|507
1616560800000|2021-03-24 04:40:00|516.44|512.44|516.42|512.42|517|513|516.24|512.24|435
1616561100000|2021-03-24 04:45:00|516.43|512.43|516.42|512.42|517.31|513.31|516.17|512.17|556
1616561400000|2021-03-24 04:50:00|516.44|512.44|515.31|511.31|516.46|512.46|515.25|511.25|624
1616561700000|2021-03-24 04:55:00|515.3|511.3|514.66|510.66|515.34|511.34|514.46|510.46|606
1616562000000|2021-03-24 05:00:00|514.65|510.65|512.16|508.16|514.65|510.65|512.16|508.16|619
1616562300000|2021-03-24 05:05:00|512.17|508.17|512.07|508.07|512.6|508.6|511.75|507.75|492
1616562600000|2021-03-24 05:10:00|512.08|508.08|513.21|509.21|513.38|509.38|511.98|507.98|584
1616562900000|2021-03-24 05:15:00|513.22|509.22|512.14|508.14|513.22|509.22|511.88|507.88|612
1616563200000|2021-03-24 05:20:00|512.15|508.15|512.62|508.62|512.87|508.87|512.14|508.14|468
1616563500000|2021-03-24 05:25:00|512.65|508.65|514.6|510.6|514.71|510.71|512.48|508.48|528
1616563800000|2021-03-24 05:30:00|514.64|510.64|516.02|512.02|516.2|512.2|514.44|510.44|516
1616564100000|2021-03-24 05:35:00|516.1|512.1|515.17|511.17|516.24|512.24|515.14|511.14|464
1616564400000|2021-03-24 05:40:00|515.15|511.15|515.98|511.98|516.07|512.07|514.93|510.93|476
1616564700000|2021-03-24 05:45:00|515.99|511.99|515.48|511.48|516.12|512.12|515.18|511.18|561
1616565000000|2021-03-24 05:50:00|515.49|511.49|515.07|511.07|515.6|511.6|515.04|511.04|355
1616565300000|2021-03-24 05:55:00|515.08|511.08|515.24|511.24|515.41|511.41|514.68|510.68|257
1616565600000|2021-03-24 06:00:00|515.2|511.2|513.84|509.84|515.2|511.2|513.73|509.73|475
1616565900000|2021-03-24 06:05:00|513.85|509.85|513.09|509.09|513.85|509.85|512.94|508.94|509
1616566200000|2021-03-24 06:10:00|513.07|509.07|512.85|508.85|513.76|509.76|512.68|508.68|567
1616566500000|2021-03-24 06:15:00|512.87|508.87|513.21|509.21|513.5|509.5|512.77|508.77|495
1616566800000|2021-03-24 06:20:00|513.39|509.39|513.95|509.95|514.44|510.44|513.39|509.39|620
1616567100000|2021-03-24 06:25:00|513.94|509.94|513.49|509.49|513.96|509.96|513.14|509.14|510
1616567400000|2021-03-24 06:30:00|513.48|509.48|516.53|512.53|516.63|512.63|513.03|509.03|745
1616567700000|2021-03-24 06:35:00|516.51|512.51|518.67|514.67|519.45|515.45|516.51|512.51|816
1616568000000|2021-03-24 06:40:00|518.66|514.66|518.64|514.64|519.25|515.25|518.3|514.3|663
1616568300000|2021-03-24 06:45:00|518.65|514.65|519.11|515.11|520.06|516.06|518.6|514.6|512
1616568600000|2021-03-24 06:50:00|519.1|515.1|517.54|513.54|519.16|515.16|517.38|513.38|474
1616568900000|2021-03-24 06:55:00|517.56|513.56|517.49|513.49|518.32|514.32|517.28|513.28|587
1616569200000|2021-03-24 07:00:00|517.51|513.51|520.61|516.61|520.84|516.84|517.51|513.51|721
1616569500000|2021-03-24 07:05:00|520.69|516.69|520.62|516.62|520.82|516.82|520.06|516.06|705
1616569800000|2021-03-24 07:10:00|520.63|516.63|521.32|517.32|521.77|517.77|520.46|516.46|581
1616570100000|2021-03-24 07:15:00|521.31|517.31|521.02|517.02|521.32|517.32|520.08|516.08|664
1616570400000|2021-03-24 07:20:00|520.97|516.97|520.27|516.27|520.97|516.97|519.71|515.71|614
1616570700000|2021-03-24 07:25:00|520.25|516.25|520.16|516.16|520.8|516.8|519.97|515.97|638
1616571000000|2021-03-24 07:30:00|520.2|516.2|520.29|516.29|521.01|517.01|520.15|516.15|697
1616571300000|2021-03-24 07:35:00|520.28|516.28|521.27|517.27|521.27|517.27|519.87|515.87|628
1616571600000|2021-03-24 07:40:00|521.26|517.26|521.91|517.91|521.92|517.92|520.87|516.87|509
1616571900000|2021-03-24 07:45:00|521.9|517.9|521.62|517.62|521.91|517.91|521.2|517.2|515
1616572200000|2021-03-24 07:50:00|521.64|517.64|520.99|516.99|521.64|517.64|520.98|516.98|412
1616572500000|2021-03-24 07:55:00|521|517|521.69|517.69|521.76|517.76|520.98|516.98|514
1616572800000|2021-03-24 08:00:00|521.67|517.67|522.3|518.3|523.02|519.02|521.63|517.63|662
1616573100000|2021-03-24 08:05:00|522.31|518.31|523|519|523.14|519.14|521.93|517.93|453
1616573400000|2021-03-24 08:10:00|523.04|519.04|523.32|519.32|524.08|520.08|522.98|518.98|548
1616573700000|2021-03-24 08:15:00|523.37|519.37|524.39|520.39|524.67|520.67|523.35|519.35|541
1616574000000|2021-03-24 08:20:00|524.4|520.4|522.67|518.67|524.42|520.42|522.64|518.64|570
1616574300000|2021-03-24 08:25:00|522.68|518.68|522.66|518.66|523.28|519.28|522.52|518.52|585
1616574600000|2021-03-24 08:30:00|522.67|518.67|522.39|518.39|523.1|519.1|522.23|518.23|520
1616574900000|2021-03-24 08:35:00|522.38|518.38|521.9|517.9|522.38|518.38|520.97|516.97|446
1616575200000|2021-03-24 08:40:00|521.92|517.92|521.9|517.9|522.14|518.14|521.33|517.33|572
1616575500000|2021-03-24 08:45:00|521.91|517.91|522.18|518.18|522.56|518.56|521.7|517.7|540
1616575800000|2021-03-24 08:50:00|522.17|518.17|524.4|520.4|524.41|520.41|522.16|518.16|500
1616576100000|2021-03-24 08:55:00|524.39|520.39|523.93|519.93|524.47|520.47|523.54|519.54|581
1616576400000|2021-03-24 09:00:00|523.94|519.94|525.33|521.33|525.97|521.97|523.93|519.93|705
1616576700000|2021-03-24 09:05:00|525.31|521.31|524.46|520.46|525.35|521.35|524.34|520.34|511
1616577000000|2021-03-24 09:10:00|524.47|520.47|525.08|521.08|525.34|521.34|524.46|520.46|449
1616577300000|2021-03-24 09:15:00|525.1|521.1|524.7|520.7|525.34|521.34|524.7|520.7|548
1616577600000|2021-03-24 09:20:00|524.71|520.71|524.61|520.61|524.79|520.79|524.13|520.13|502
1616577900000|2021-03-24 09:25:00|524.62|520.62|525.2|521.2|525.22|521.22|524.58|520.58|462
1616578200000|2021-03-24 09:30:00|525.19|521.19|525.8|521.8|525.83|521.83|524.46|520.46|592
1616578500000|2021-03-24 09:35:00|525.79|521.79|525.59|521.59|525.92|521.92|525.25|521.25|506
1616578800000|2021-03-24 09:40:00|525.6|521.6|525.85|521.85|525.92|521.92|525.53|521.53|413
1616579100000|2021-03-24 09:45:00|525.87|521.87|525.52|521.52|526.02|522.02|525.46|521.46|499
1616579400000|2021-03-24 09:50:00|525.53|521.53|525.71|521.71|525.71|521.71|525.3|521.3|419
1616579700000|2021-03-24 09:55:00|525.72|521.72|525.59|521.59|526.15|522.15|525.48|521.48|554
1616580000000|2021-03-24 10:00:00|525.6|521.6|525.54|521.54|525.73|521.73|525.36|521.36|469
1616580300000|2021-03-24 10:05:00|525.52|521.52|525.27|521.27|525.8|521.8|525.21|521.21|432
1616580600000|2021-03-24 10:10:00|525.28|521.28|523.35|519.35|525.47|521.47|523.34|519.34|563
1616580900000|2021-03-24 10:15:00|523.37|519.37|523.77|519.77|524.44|520.44|523.35|519.35|573
1616581200000|2021-03-24 10:20:00|523.69|519.69|523.88|519.88|524.17|520.17|523.44|519.44|618
1616581500000|2021-03-24 10:25:00|523.89|519.89|522.83|518.83|523.92|519.92|522.61|518.61|387
1616581800000|2021-03-24 10:30:00|522.82|518.82|524.34|520.34|524.4|520.4|522.57|518.57|504
1616582100000|2021-03-24 10:35:00|524.36|520.36|524.2|520.2|524.5|520.5|524.03|520.03|392
1616582400000|2021-03-24 10:40:00|524.21|520.21|524.62|520.62|524.67|520.67|523.97|519.97|542
1616582700000|2021-03-24 10:45:00|524.61|520.61|524.2|520.2|524.68|520.68|524.09|520.09|437
1616583000000|2021-03-24 10:50:00|524.16|520.16|524.4|520.4|524.55|520.55|524.07|520.07|383
1616583300000|2021-03-24 10:55:00|524.39|520.39|524.95|520.95|525|521|524.39|520.39|280
1616583600000|2021-03-24 11:00:00|524.98|520.98|524.5|520.5|525.06|521.06|524.24|520.24|520
1616583900000|2021-03-24 11:05:00|524.51|520.51|525.28|521.28|525.7|521.7|524.46|520.46|475
1616584200000|2021-03-24 11:10:00|525.29|521.29|525.3|521.3|525.62|521.62|525.22|521.22|373
1616584500000|2021-03-24 11:15:00|525.29|521.29|524.91|520.91|525.3|521.3|524.84|520.84|367
1616584800000|2021-03-24 11:20:00|524.93|520.93|524.61|520.61|524.93|520.93|524.28|520.28|397
1616585100000|2021-03-24 11:25:00|524.59|520.59|525.45|521.45|525.58|521.58|524.58|520.58|412
1616585400000|2021-03-24 11:30:00|525.44|521.44|524.67|520.67|525.47|521.47|524.63|520.63|334
1616585700000|2021-03-24 11:35:00|524.69|520.69|524.1|520.1|524.87|520.87|523.97|519.97|519
1616586000000|2021-03-24 11:40:00|524.11|520.11|524.82|520.82|525.29|521.29|524.09|520.09|427
1616586300000|2021-03-24 11:45:00|524.78|520.78|524.48|520.48|524.82|520.82|524.43|520.43|372
1616586600000|2021-03-24 11:50:00|524.45|520.45|524.53|520.53|524.71|520.71|524.26|520.26|349
1616586900000|2021-03-24 11:55:00|524.54|520.54|525.34|521.34|525.42|521.42|524.48|520.48|320
1616587200000|2021-03-24 12:00:00|525.29|521.29|526.33|522.33|526.94|522.94|525.28|521.28|534
1616587500000|2021-03-24 12:05:00|526.35|522.35|526.97|522.97|526.97|522.97|526.19|522.19|510
1616587800000|2021-03-24 12:10:00|526.96|522.96|526.99|522.99|527.54|523.54|526.72|522.72|537
1616588100000|2021-03-24 12:15:00|527|523|526.79|522.79|528.12|524.12|526.79|522.79|551
1616588400000|2021-03-24 12:20:00|526.82|522.82|525.41|521.41|527.41|523.41|525.39|521.39|708
1616588700000|2021-03-24 12:25:00|525.4|521.4|526.18|522.18|526.21|522.21|525.24|521.24|517
1616589000000|2021-03-24 12:30:00|526.19|522.19|526.55|522.55|526.73|522.73|526.15|522.15|589
1616589300000|2021-03-24 12:35:00|526.57|522.57|529.78|525.78|529.78|525.78|526.52|522.52|546
1616589600000|2021-03-24 12:40:00|529.77|525.77|528.97|524.97|529.83|525.83|528.24|524.24|573
1616589900000|2021-03-24 12:45:00|528.94|524.94|528.58|524.58|529.06|525.06|528.05|524.05|542
1616590200000|2021-03-24 12:50:00|528.59|524.59|528.35|524.35|529.04|525.04|528.34|524.34|335
1616590500000|2021-03-24 12:55:00|528.36|524.36|528.4|524.4|528.7|524.7|528.16|524.16|426
1616590800000|2021-03-24 13:00:00|528.41|524.41|527.99|523.99|529.18|525.18|527.8|523.8|516
1616591100000|2021-03-24 13:05:00|528.02|524.02|527.74|523.74|528.31|524.31|527.73|523.73|485
1616591400000|2021-03-24 13:10:00|527.72|523.72|527.22|523.22|527.73|523.73|526.81|522.81|374
1616591700000|2021-03-24 13:15:00|527.21|523.21|527.38|523.38|527.52|523.52|527.01|523.01|439
1616592000000|2021-03-24 13:20:00|527.37|523.37|526.39|522.39|527.38|523.38|526.37|522.37|317
1616592300000|2021-03-24 13:25:00|526.41|522.41|526.9|522.9|526.9|522.9|526.4|522.4|275
1616592600000|2021-03-24 13:30:00|526.88|522.88|527.17|523.17|527.47|523.47|526.67|522.67|407
1616592900000|2021-03-24 13:35:00|527.16|523.16|527.26|523.26|528.09|524.09|527.16|523.16|449
1616593200000|2021-03-24 13:40:00|527.27|523.27|524.66|520.66|527.27|523.27|524.65|520.65|655
1616593500000|2021-03-24 13:45:00|524.65|520.65|522.99|518.99|525.19|521.19|522.47|518.47|737
1616593800000|2021-03-24 13:50:00|522.96|518.96|524.03|520.03|524.91|520.91|522.77|518.77|582
1616594100000|2021-03-24 13:55:00|524.04|520.04|524|520|524.61|520.61|523.81|519.81|464
1616594400000|2021-03-24 14:00:00|523.99|519.99|523.73|519.73|525.01|521.01|523.72|519.72|521
1616594700000|2021-03-24 14:05:00|523.74|519.74|524.42|520.42|524.43|520.43|523.73|519.73|438
1616595000000|2021-03-24 14:10:00|524.43|520.43|525.06|521.06|525.31|521.31|524.39|520.39|407
1616595300000|2021-03-24 14:15:00|525.07|521.07|523.93|519.93|525.34|521.34|523.9|519.9|410
1616595600000|2021-03-24 14:20:00|523.96|519.96|523.9|519.9|524.4|520.4|523.41|519.41|449
1616595900000|2021-03-24 14:25:00|523.91|519.91|529.2|525.2|529.87|525.87|523.86|519.86|660
1616596200000|2021-03-24 14:30:00|529.17|525.17|527.5|523.5|529.22|525.22|527.11|523.11|705
1616596500000|2021-03-24 14:35:00|527.51|523.51|527.5|523.5|528.19|524.19|526.81|522.81|567
1616596800000|2021-03-24 14:40:00|527.47|523.47|527.71|523.71|528.76|524.76|527.47|523.47|638
1616597100000|2021-03-24 14:45:00|527.72|523.72|529.57|525.57|529.61|525.61|527.16|523.16|565
1616597400000|2021-03-24 14:50:00|529.58|525.58|529.72|525.72|530.68|526.68|529.36|525.36|620
1616597700000|2021-03-24 14:55:00|529.74|525.74|529.26|525.26|530.45|526.45|528.8|524.8|663
1616598000000|2021-03-24 15:00:00|529.25|525.25|529.64|525.64|530.33|526.33|529.25|525.25|586
1616598300000|2021-03-24 15:05:00|529.65|525.65|529.8|525.8|530.42|526.42|529.54|525.54|501
1616598600000|2021-03-24 15:10:00|529.79|525.79|530.63|526.63|530.8|526.8|529.77|525.77|554
1616598900000|2021-03-24 15:15:00|530.61|526.61|530.8|526.8|531.41|527.41|530.29|526.29|425
1616599200000|2021-03-24 15:20:00|530.75|526.75|529.85|525.85|530.89|526.89|529.8|525.8|513
1616599500000|2021-03-24 15:25:00|529.86|525.86|528.82|524.82|530.06|526.06|528.69|524.69|618
1616599800000|2021-03-24 15:30:00|528.84|524.84|528.3|524.3|529.04|525.04|528.19|524.19|502
1616600100000|2021-03-24 15:35:00|528.21|524.21|525.16|521.16|528.32|524.32|523.91|519.91|796
1616600400000|2021-03-24 15:40:00|525.21|521.21|523.8|519.8|525.26|521.26|523.49|519.49|544
1616600700000|2021-03-24 15:45:00|523.83|519.83|524.64|520.64|524.84|520.84|523.73|519.73|653
1616601000000|2021-03-24 15:50:00|524.65|520.65|524.66|520.66|524.99|520.99|523.91|519.91|414
1616601300000|2021-03-24 15:55:00|524.68|520.68|525.34|521.34|525.41|521.41|523.31|519.31|566
1616601600000|2021-03-24 16:00:00|525.35|521.35|522.6|518.6|526.63|522.63|522.51|518.51|704
1616601900000|2021-03-24 16:05:00|522.61|518.61|524.48|520.48|524.98|520.98|522.61|518.61|603
1616602200000|2021-03-24 16:10:00|524.53|520.53|523.93|519.93|524.7|520.7|523.67|519.67|600
1616602500000|2021-03-24 16:15:00|523.94|519.94|522.16|518.16|524.27|520.27|522.16|518.16|543
1616602800000|2021-03-24 16:20:00|522.19|518.19|522.36|518.36|522.41|518.41|521.73|517.73|514
1616603100000|2021-03-24 16:25:00|522.37|518.37|521.63|517.63|522.37|518.37|521.2|517.2|444
1616603400000|2021-03-24 16:30:00|521.64|517.64|522.04|518.04|522.19|518.19|520.8|516.8|614
1616603700000|2021-03-24 16:35:00|522.08|518.08|521.07|517.07|522.24|518.24|521.06|517.06|381
1616604000000|2021-03-24 16:40:00|521.08|517.08|521.63|517.63|521.68|517.68|520.96|516.96|410
1616604300000|2021-03-24 16:45:00|521.61|517.61|523.3|519.3|523.42|519.42|521.61|517.61|554
1616604600000|2021-03-24 16:50:00|523.28|519.28|522.59|518.59|523.38|519.38|522.18|518.18|549
1616604900000|2021-03-24 16:55:00|522.6|518.6|521.48|517.48|522.72|518.72|521.46|517.46|605
1616605200000|2021-03-24 17:00:00|521.44|517.44|522.52|518.52|522.56|518.56|521.38|517.38|456
1616605500000|2021-03-24 17:05:00|522.51|518.51|522.04|518.04|522.54|518.54|521.56|517.56|503
1616605800000|2021-03-24 17:10:00|522.03|518.03|521.09|517.09|522.29|518.29|521.09|517.09|317
1616606100000|2021-03-24 17:15:00|521.08|517.08|520.79|516.79|522.28|518.28|519.95|515.95|621
1616606400000|2021-03-24 17:20:00|520.74|516.74|521.48|517.48|521.82|517.82|520.74|516.74|579
1616606700000|2021-03-24 17:25:00|521.51|517.51|520.99|516.99|521.53|517.53|520.46|516.46|529
1616607000000|2021-03-24 17:30:00|520.98|516.98|522.57|518.57|522.79|518.79|520.89|516.89|658
1616607300000|2021-03-24 17:35:00|522.63|518.63|522.68|518.68|522.96|518.96|522.55|518.55|470
1616607600000|2021-03-24 17:40:00|522.67|518.67|522.27|518.27|523.06|519.06|522.27|518.27|471
1616607900000|2021-03-24 17:45:00|522.29|518.29|520.8|516.8|522.33|518.33|520.8|516.8|530
1616608200000|2021-03-24 17:50:00|520.83|516.83|520.15|516.15|521.57|517.57|519.98|515.98|611
1616608500000|2021-03-24 17:55:00|520.16|516.16|519.89|515.89|520.6|516.6|519.88|515.88|414
1616608800000|2021-03-24 18:00:00|519.87|515.87|519.83|515.83|520.65|516.65|519.83|515.83|458
1616609100000|2021-03-24 18:05:00|519.85|515.85|520.03|516.03|520.18|516.18|519.45|515.45|379
1616609400000|2021-03-24 18:10:00|520.04|516.04|518.58|514.58|520.06|516.06|518.35|514.35|575
1616609700000|2021-03-24 18:15:00|518.59|514.59|518.62|514.62|519.07|515.07|518.48|514.48|597
1616610000000|2021-03-24 18:20:00|518.63|514.63|518.77|514.77|519.09|515.09|518.43|514.43|497
1616610300000|2021-03-24 18:25:00|518.8|514.8|518.23|514.23|518.88|514.88|517.98|513.98|487
1616610600000|2021-03-24 18:30:00|518.13|514.13|517.85|513.85|518.51|514.51|517.82|513.82|666
1616610900000|2021-03-24 18:35:00|517.92|513.92|517.12|513.12|518.25|514.25|517.12|513.12|551
1616611200000|2021-03-24 18:40:00|517.11|513.11|516.15|512.15|517.12|513.12|516.13|512.13|541
1616611500000|2021-03-24 18:45:00|516.13|512.13|516.62|512.62|517.19|513.19|515.98|511.98|545
1616611800000|2021-03-24 18:50:00|516.6|512.6|516.38|512.38|517.27|513.27|516.27|512.27|602
1616612100000|2021-03-24 18:55:00|516.42|512.42|515.96|511.96|517.01|513.01|515.96|511.96|686
1616612400000|2021-03-24 19:00:00|516.02|512.02|515.44|511.44|517.12|513.12|515.38|511.38|705
1616612700000|2021-03-24 19:05:00|515.41|511.41|516.18|512.18|516.44|512.44|515.34|511.34|633
1616613000000|2021-03-24 19:10:00|516.16|512.16|516.26|512.26|516.31|512.31|515.68|511.68|544
1616613300000|2021-03-24 19:15:00|516.23|512.23|516.08|512.08|516.77|512.77|515.9|511.9|486
1616613600000|2021-03-24 19:20:00|516.05|512.05|515.74|511.74|516.29|512.29|515.36|511.36|616
1616613900000|2021-03-24 19:25:00|515.72|511.72|514.25|510.25|515.82|511.82|513.94|509.94|736
1616614200000|2021-03-24 19:30:00|514.27|510.27|513.62|509.62|515.03|511.03|513.53|509.53|720
1616614500000|2021-03-24 19:35:00|513.63|509.63|510.73|506.73|513.89|509.89|510.73|506.73|632
1616614800000|2021-03-24 19:40:00|510.72|506.72|510.15|506.15|511.19|507.19|509.75|505.75|760
1616615100000|2021-03-24 19:45:00|510.14|506.14|510.51|506.51|510.87|506.87|509.81|505.81|572
1616615400000|2021-03-24 19:50:00|510.52|506.52|509.95|505.95|511.1|507.1|509.93|505.93|431
1616615700000|2021-03-24 19:55:00|509.99|505.99|509.18|505.18|510.21|506.21|508.9|504.9|552
1616616000000|2021-03-24 20:00:00|509.17|505.17|508.68|504.68|509.3|505.3|508.4|504.4|590
1616616300000|2021-03-24 20:05:00|508.65|504.65|508.51|504.51|509.17|505.17|508.24|504.24|643
1616616600000|2021-03-24 20:10:00|508.52|504.52|508.2|504.2|508.66|504.66|508.19|504.19|515
1616616900000|2021-03-24 20:15:00|508.19|504.19|509.73|505.73|509.73|505.73|507.8|503.8|626
1616617200000|2021-03-24 20:20:00|509.74|505.74|510.29|506.29|510.41|506.41|508.87|504.87|625
1616617500000|2021-03-24 20:25:00|510.27|506.27|506.99|502.99|510.29|506.29|506.98|502.98|722
1616617800000|2021-03-24 20:30:00|507|503|506.38|502.38|507.01|503.01|503.99|499.99|862
1616618100000|2021-03-24 20:35:00|506.48|502.48|507.02|503.02|507.56|503.56|504.8|500.8|784
1616618400000|2021-03-24 20:40:00|507|503|507.9|503.9|508.01|504.01|505.45|501.45|772
1616618700000|2021-03-24 20:45:00|507.91|503.91|508.92|504.92|509|505|507.49|503.49|607
1616619000000|2021-03-24 20:50:00|508.86|504.86|511.11|507.11|511.31|507.31|508.86|504.86|642
1616619300000|2021-03-24 20:55:00|511.12|507.12|510.54|506.54|512.45|508.45|510.54|506.54|599
1616619600000|2021-03-24 21:00:00|510.53|506.53|508.17|504.17|510.6|506.6|506.95|502.95|616
1616619900000|2021-03-24 21:05:00|508.19|504.19|509.96|505.96|510.18|506.18|508.08|504.08|540
1616620200000|2021-03-24 21:10:00|509.95|505.95|509.01|505.01|509.96|505.96|508.21|504.21|515
1616620500000|2021-03-24 21:15:00|509.02|505.02|508.33|504.33|509.02|505.02|507.97|503.97|393
1616620800000|2021-03-24 21:20:00|508.37|504.37|508.33|504.33|509.04|505.04|508.27|504.27|291
1616621100000|2021-03-24 21:25:00|508.34|504.34|508.17|504.17|508.46|504.46|508.11|504.11|228
1616621400000|2021-03-24 21:30:00|508.18|504.18|506.99|502.99|508.22|504.22|506.97|502.97|293
1616621700000|2021-03-24 21:35:00|507.05|503.05|506.39|502.39|507.35|503.35|506.29|502.29|463
1616622000000|2021-03-24 21:40:00|506.4|502.4|507.7|503.7|507.7|503.7|506.21|502.21|430
1616622300000|2021-03-24 21:45:00|507.64|503.64|507.91|503.91|509.95|505.95|507.49|503.49|670
1616622600000|2021-03-24 21:50:00|507.89|503.89|505.97|501.97|508.09|504.09|505.97|501.97|586
1616622900000|2021-03-24 21:55:00|506.01|502.01|505.74|501.74|506.08|502.08|505.65|501.65|390
1616623200000|2021-03-24 22:00:00|505.71|501.71|504.16|500.16|505.71|501.71|503.92|499.92|662
1616623500000|2021-03-24 22:05:00|504.14|500.14|505.15|501.15|505.47|501.47|503.86|499.86|779
1616623800000|2021-03-24 22:10:00|505.12|501.12|502.58|498.58|505.19|501.19|502.46|498.46|739
1616624100000|2021-03-24 22:15:00|502.55|498.55|449.73|445.73|502.76|498.76|448.5|444.5|836
1616624400000|2021-03-24 22:20:00|449.68|445.68|461.38|457.38|462.95|458.95|447.34|443.34|973
1616624700000|2021-03-24 22:25:00|461.21|457.21|467.56|463.56|468.75|464.75|453.31|449.31|797
1616625000000|2021-03-24 22:30:00|467.47|463.47|475.62|471.62|475.62|471.62|466.97|462.97|764
1616625300000|2021-03-24 22:35:00|475.58|471.58|476.54|472.54|477.27|473.27|475.2|471.2|759
1616625600000|2021-03-24 22:40:00|476.51|472.51|477.53|473.53|478.25|474.25|476.49|472.49|507
1616625900000|2021-03-24 22:45:00|477.45|473.45|475.18|471.18|477.47|473.47|474.87|470.87|492
1616626200000|2021-03-24 22:50:00|475.19|471.19|474.39|470.39|475.19|471.19|469.98|465.98|626
1616626500000|2021-03-24 22:55:00|474.4|470.4|477.38|473.38|478.11|474.11|474.2|470.2|646
1616626800000|2021-03-24 23:00:00|477.42|473.42|475.74|471.74|477.42|473.42|474.76|470.76|797
1616627100000|2021-03-24 23:05:00|475.75|471.75|478.65|474.65|478.74|474.74|475.54|471.54|734
1616627400000|2021-03-24 23:10:00|478.69|474.69|479.34|475.34|479.57|475.57|478.48|474.48|666
1616627700000|2021-03-24 23:15:00|479.3|475.3|474.32|470.32|479.33|475.33|473.98|469.98|777
1616628000000|2021-03-24 23:20:00|474.24|470.24|475.17|471.17|475.32|471.32|473.36|469.36|811
1616628300000|2021-03-24 23:25:00|475.15|471.15|480.28|476.28|480.32|476.32|475.14|471.14|726
1616628600000|2021-03-24 23:30:00|480.29|476.29|477.06|473.06|480.3|476.3|476.65|472.65|767
1616628900000|2021-03-24 23:35:00|477.07|473.07|479.76|475.76|479.85|475.85|476.42|472.42|771
1616629200000|2021-03-24 23:40:00|479.8|475.8|481.03|477.03|481.22|477.22|479.43|475.43|761
1616629500000|2021-03-24 23:45:00|480.98|476.98|478.83|474.83|481.07|477.07|478.72|474.72|728
1616629800000|2021-03-24 23:50:00|478.77|474.77|477.8|473.8|478.95|474.95|477.49|473.49|731
1616630100000|2021-03-24 23:55:00|477.81|473.81|476.26|472.26|477.92|473.92|476.12|472.12|860
1616630400000|2021-03-25 00:00:00|476.3|472.3|475.1|471.1|476.3|472.3|472.13|468.13|883
1616630700000|2021-03-25 00:05:00|475.06|471.06|476.2|472.2|478.53|474.53|473.96|469.96|903
1616631000000|2021-03-25 00:10:00|476.19|472.19|480.08|476.08|480.14|476.14|476.07|472.07|870
1616631300000|2021-03-25 00:15:00|480.06|476.06|477.92|473.92|480.37|476.37|477.82|473.82|681
1616631600000|2021-03-25 00:20:00|477.93|473.93|479.57|475.57|479.8|475.8|477.93|473.93|621
1616631900000|2021-03-25 00:25:00|479.56|475.56|478.45|474.45|479.83|475.83|478.33|474.33|575
1616632200000|2021-03-25 00:30:00|478.46|474.46|473.07|469.07|478.46|474.46|472.51|468.51|721
1616632500000|2021-03-25 00:35:00|472.96|468.96|471.93|467.93|474.01|470.01|471.02|467.02|851
1616632800000|2021-03-25 00:40:00|471.92|467.92|470.58|466.58|472.1|468.1|470|466|792
1616633100000|2021-03-25 00:45:00|470.51|466.51|473.34|469.34|473.44|469.44|470.51|466.51|690
1616633400000|2021-03-25 00:50:00|473.33|469.33|471.23|467.23|473.8|469.8|470.35|466.35|718
1616633700000|2021-03-25 00:55:00|471.24|467.24|471.34|467.34|472.33|468.33|470.76|466.76|659
1616634000000|2021-03-25 01:00:00|471.35|467.35|471.98|467.98|472.35|468.35|469.12|465.12|717
1616634300000|2021-03-25 01:05:00|471.99|467.99|471.21|467.21|472.05|468.05|470.65|466.65|709
1616634600000|2021-03-25 01:10:00|471.2|467.2|469.73|465.73|471.28|467.28|469.2|465.2|788
1616634900000|2021-03-25 01:15:00|469.75|465.75|468.95|464.95|471.01|467.01|468.89|464.89|801
1616635200000|2021-03-25 01:20:00|469.04|465.04|468.97|464.97|470.13|466.13|468.77|464.77|751
1616635500000|2021-03-25 01:25:00|468.98|464.98|466.78|462.78|469.03|465.03|466.77|462.77|725
1616635800000|2021-03-25 01:30:00|466.79|462.79|462.3|458.3|467.24|463.24|460.8|456.8|964
1616636100000|2021-03-25 01:35:00|462.28|458.28|463.93|459.93|464.17|460.17|461.04|457.04|937
1616636400000|2021-03-25 01:40:00|463.92|459.92|466.1|462.1|466.14|462.14|463.85|459.85|820
1616636700000|2021-03-25 01:45:00|466.11|462.11|462.69|458.69|466.19|462.19|462.3|458.3|821
1616637000000|2021-03-25 01:50:00|462.64|458.64|460.53|456.53|462.88|458.88|460.11|456.11|858
1616637300000|2021-03-25 01:55:00|460.8|456.8|457.89|453.89|460.81|456.81|457.2|453.2|957
1616637600000|2021-03-25 02:00:00|457.99|453.99|464.09|460.09|464.42|460.42|454.09|450.09|916
1616637900000|2021-03-25 02:05:00|464.1|460.1|461.54|457.54|464.88|460.88|461.13|457.13|883
1616638200000|2021-03-25 02:10:00|461.53|457.53|460.39|456.39|462.65|458.65|460.11|456.11|969
1616638500000|2021-03-25 02:15:00|460.27|456.27|462.91|458.91|463.74|459.74|459.94|455.94|949
1616638800000|2021-03-25 02:20:00|462.94|458.94|464.98|460.98|465.22|461.22|462.94|458.94|896
1616639100000|2021-03-25 02:25:00|464.99|460.99|467.08|463.08|467.12|463.12|463.36|459.36|856
1616639400000|2021-03-25 02:30:00|467.07|463.07|465.74|461.74|467.58|463.58|465.23|461.23|862
1616639700000|2021-03-25 02:35:00|465.78|461.78|468.13|464.13|468.56|464.56|465.7|461.7|759
1616640000000|2021-03-25 02:40:00|468.12|464.12|467.93|463.93|468.15|464.15|467.12|463.12|589
1616640300000|2021-03-25 02:45:00|467.92|463.92|467.31|463.31|468.6|464.6|467.17|463.17|657
1616640600000|2021-03-25 02:50:00|467.38|463.38|466.61|462.61|468.24|464.24|466.11|462.11|670
1616640900000|2021-03-25 02:55:00|466.59|462.59|465.36|461.36|466.64|462.64|464.96|460.96|645
1616641200000|2021-03-25 03:00:00|465.35|461.35|465.9|461.9|466.49|462.49|463.89|459.89|668
1616641500000|2021-03-25 03:05:00|465.91|461.91|464.99|460.99|465.93|461.93|464.69|460.69|509
1616641800000|2021-03-25 03:10:00|464.98|460.98|465.31|461.31|465.55|461.55|464.59|460.59|466
1616642100000|2021-03-25 03:15:00|465.3|461.3|462.42|458.42|465.31|461.31|462.42|458.42|628
1616642400000|2021-03-25 03:20:00|462.47|458.47|462.96|458.96|463.66|459.66|462.12|458.12|483
1616642700000|2021-03-25 03:25:00|462.97|458.97|461.43|457.43|463|459|461.15|457.15|641
1616643000000|2021-03-25 03:30:00|461.45|457.45|464.55|460.55|464.83|460.83|461.18|457.18|579
1616643300000|2021-03-25 03:35:00|464.53|460.53|462.13|458.13|464.81|460.81|462.07|458.07|673
1616643600000|2021-03-25 03:40:00|462.12|458.12|463.35|459.35|463.42|459.42|462.12|458.12|556
1616643900000|2021-03-25 03:45:00|463.32|459.32|465.09|461.09|465.42|461.42|463.07|459.07|701
1616644200000|2021-03-25 03:50:00|465.07|461.07|465.78|461.78|465.8|461.8|464.69|460.69|728
1616644500000|2021-03-25 03:55:00|465.8|461.8|465.46|461.46|466.05|462.05|465.22|461.22|652
1616644800000|2021-03-25 04:00:00|465.43|461.43|462.12|458.12|465.64|461.64|461.9|457.9|816
1616645100000|2021-03-25 04:05:00|462.11|458.11|465.59|461.59|465.73|461.73|461.93|457.93|542
1616645400000|2021-03-25 04:10:00|465.61|461.61|467.08|463.08|467.11|463.11|464.84|460.84|579
1616645700000|2021-03-25 04:15:00|467.06|463.06|465.77|461.77|467.06|463.06|465.06|461.06|562
1616646000000|2021-03-25 04:20:00|465.76|461.76|467.62|463.62|468.22|464.22|465.51|461.51|650
1616646300000|2021-03-25 04:25:00|467.63|463.63|468.6|464.6|468.75|464.75|467.29|463.29|553
1616646600000|2021-03-25 04:30:00|468.61|464.61|469.16|465.16|469.45|465.45|467.85|463.85|572
1616646900000|2021-03-25 04:35:00|469.17|465.17|467.87|463.87|469.21|465.21|467.6|463.6|613
1616647200000|2021-03-25 04:40:00|467.86|463.86|468.53|464.53|468.66|464.66|467.36|463.36|470
1616647500000|2021-03-25 04:45:00|468.54|464.54|467.22|463.22|469.07|465.07|467.18|463.18|558
1616647800000|2021-03-25 04:50:00|467.25|463.25|466.91|462.91|467.68|463.68|466.57|462.57|584
1616648100000|2021-03-25 04:55:00|466.89|462.89|467.22|463.22|467.58|463.58|466.86|462.86|355
1616648400000|2021-03-25 05:00:00|467.2|463.2|469.07|465.07|469.07|465.07|466.84|462.84|437
1616648700000|2021-03-25 05:05:00|469.08|465.08|470.3|466.3|470.3|466.3|469.03|465.03|424
1616649000000|2021-03-25 05:10:00|470.29|466.29|470.55|466.55|470.83|466.83|470.29|466.29|344
1616649300000|2021-03-25 05:15:00|470.66|466.66|471.51|467.51|472.28|468.28|470.62|466.62|494
1616649600000|2021-03-25 05:20:00|471.52|467.52|471.18|467.18|471.75|467.75|470.96|466.96|412
1616649900000|2021-03-25 05:25:00|471.19|467.19|471.91|467.91|472.03|468.03|470.96|466.96|355
1616650200000|2021-03-25 05:30:00|471.9|467.9|471.33|467.33|471.91|467.91|471.1|467.1|292
1616650500000|2021-03-25 05:35:00|471.31|467.31|472.04|468.04|472.31|468.31|471.24|467.24|271
1616650800000|2021-03-25 05:40:00|472.05|468.05|471.34|467.34|472.07|468.07|471.31|467.31|382
1616651100000|2021-03-25 05:45:00|471.33|467.33|473.02|469.02|473.24|469.24|471.3|467.3|488
1616651400000|2021-03-25 05:50:00|473.01|469.01|473.31|469.31|473.65|469.65|472.86|468.86|559
1616651700000|2021-03-25 05:55:00|473.36|469.36|472.69|468.69|473.39|469.39|472.2|468.2|479
1616652000000|2021-03-25 06:00:00|472.7|468.7|473.11|469.11|473.34|469.34|472.45|468.45|558
1616652300000|2021-03-25 06:05:00|473.1|469.1|473.65|469.65|474.25|470.25|472.93|468.93|600
1616652600000|2021-03-25 06:10:00|473.67|469.67|474.37|470.37|474.71|470.71|473.61|469.61|570
1616652900000|2021-03-25 06:15:00|474.4|470.4|475.03|471.03|475.1|471.1|474.26|470.26|486
1616653200000|2021-03-25 06:20:00|475.02|471.02|474.56|470.56|475.11|471.11|474.5|470.5|459
1616653500000|2021-03-25 06:25:00|474.55|470.55|473.41|469.41|474.55|470.55|473.13|469.13|355
1616653800000|2021-03-25 06:30:00|473.45|469.45|472.2|468.2|473.51|469.51|471.85|467.85|667
1616654100000|2021-03-25 06:35:00|472.19|468.19|473.05|469.05|473.18|469.18|472.19|468.19|545
1616654400000|2021-03-25 06:40:00|473.04|469.04|471.83|467.83|473.06|469.06|471.83|467.83|561
1616654700000|2021-03-25 06:45:00|471.84|467.84|472.91|468.91|473.4|469.4|471.73|467.73|645
1616655000000|2021-03-25 06:50:00|472.9|468.9|473.55|469.55|473.76|469.76|472.58|468.58|626
1616655300000|2021-03-25 06:55:00|473.5|469.5|473.66|469.66|473.66|469.66|472.74|468.74|608
1616655600000|2021-03-25 07:00:00|473.69|469.69|474.21|470.21|474.32|470.32|472.76|468.76|498
1616655900000|2021-03-25 07:05:00|474.22|470.22|475.2|471.2|475.27|471.27|474.22|470.22|314
1616656200000|2021-03-25 07:10:00|475.25|471.25|474.95|470.95|475.25|471.25|473.5|469.5|564
1616656500000|2021-03-25 07:15:00|474.96|470.96|473.7|469.7|474.99|470.99|473.33|469.33|493
1616656800000|2021-03-25 07:20:00|473.72|469.72|472.58|468.58|473.89|469.89|472.55|468.55|473
1616657100000|2021-03-25 07:25:00|472.56|468.56|472.57|468.57|473.09|469.09|472.37|468.37|444
1616657400000|2021-03-25 07:30:00|472.58|468.58|472.91|468.91|473.11|469.11|472.45|468.45|366
1616657700000|2021-03-25 07:35:00|472.9|468.9|472.83|468.83|473.43|469.43|472.74|468.74|436
1616658000000|2021-03-25 07:40:00|472.82|468.82|471.86|467.86|472.88|468.88|471.78|467.78|525
1616658300000|2021-03-25 07:45:00|471.85|467.85|470.89|466.89|472.73|468.73|470.68|466.68|599
1616658600000|2021-03-25 07:50:00|470.93|466.93|469.68|465.68|470.93|466.93|469.36|465.36|685
1616658900000|2021-03-25 07:55:00|469.73|465.73|466.63|462.63|469.78|465.78|465.8|461.8|765
1616659200000|2021-03-25 08:00:00|466.64|462.64|467.34|463.34|467.71|463.71|466.24|462.24|833
1616659500000|2021-03-25 08:05:00|467.35|463.35|470.2|466.2|470.2|466.2|467.03|463.03|668
1616659800000|2021-03-25 08:10:00|470.19|466.19|469.95|465.95|470.93|466.93|468.92|464.92|726
1616660100000|2021-03-25 08:15:00|469.88|465.88|470.18|466.18|470.84|466.84|469.84|465.84|520
1616660400000|2021-03-25 08:20:00|470.15|466.15|471.16|467.16|471.47|467.47|469.32|465.32|692
1616660700000|2021-03-25 08:25:00|471.14|467.14|470.36|466.36|472.16|468.16|470.22|466.22|642
1616661000000|2021-03-25 08:30:00|470.37|466.37|469.37|465.37|470.53|466.53|469.26|465.26|495
1616661300000|2021-03-25 08:35:00|469.38|465.38|470.71|466.71|471.64|467.64|469.28|465.28|566
1616661600000|2021-03-25 08:40:00|470.73|466.73|472.79|468.79|473.27|469.27|470.73|466.73|642
1616661900000|2021-03-25 08:45:00|472.78|468.78|472.3|468.3|473.36|469.36|472.09|468.09|537
1616662200000|2021-03-25 08:50:00|472.29|468.29|471.98|467.98|472.49|468.49|471.08|467.08|477
1616662500000|2021-03-25 08:55:00|471.97|467.97|472.27|468.27|472.53|468.53|471.65|467.65|436
1616662800000|2021-03-25 09:00:00|472.31|468.31|471.92|467.92|473.1|469.1|471.91|467.91|559
1616663100000|2021-03-25 09:05:00|471.91|467.91|472.39|468.39|472.91|468.91|471.75|467.75|565
1616663400000|2021-03-25 09:10:00|472.37|468.37|471.77|467.77|472.42|468.42|471.18|467.18|621
1616663700000|2021-03-25 09:15:00|471.79|467.79|475.33|471.33|475.33|471.33|471.79|467.79|513
1616664000000|2021-03-25 09:20:00|475.37|471.37|474.6|470.6|475.89|471.89|474.15|470.15|649
1616664300000|2021-03-25 09:25:00|474.52|470.52|474.33|470.33|474.92|470.92|474.02|470.02|567
1616664600000|2021-03-25 09:30:00|474.35|470.35|473.49|469.49|474.47|470.47|473.16|469.16|598
1616664900000|2021-03-25 09:35:00|473.48|469.48|474.07|470.07|474.32|470.32|473.1|469.1|554
1616665200000|2021-03-25 09:40:00|474.11|470.11|474.51|470.51|475.21|471.21|473.89|469.89|493
1616665500000|2021-03-25 09:45:00|474.49|470.49|475.13|471.13|475.97|471.97|474.49|470.49|654
1616665800000|2021-03-25 09:50:00|475.12|471.12|475.44|471.44|475.97|471.97|475.05|471.05|549
1616666100000|2021-03-25 09:55:00|475.45|471.45|475.82|471.82|476.25|472.25|475.4|471.4|598
1616666400000|2021-03-25 10:00:00|475.83|471.83|475.09|471.09|476.23|472.23|474.98|470.98|607
1616666700000|2021-03-25 10:05:00|475.07|471.07|473.19|469.19|475.44|471.44|473.02|469.02|637
1616667000000|2021-03-25 10:10:00|473.18|469.18|474.9|470.9|475.15|471.15|473.06|469.06|521
1616667300000|2021-03-25 10:15:00|474.89|470.89|476.08|472.08|476.56|472.56|474.36|470.36|576
1616667600000|2021-03-25 10:20:00|476.09|472.09|476.74|472.74|476.8|472.8|475.62|471.62|481
1616667900000|2021-03-25 10:25:00|476.75|472.75|477.92|473.92|477.92|473.92|476.13|472.13|546
1616668200000|2021-03-25 10:30:00|477.91|473.91|478.42|474.42|478.8|474.8|477.54|473.54|548
1616668500000|2021-03-25 10:35:00|478.44|474.44|479.02|475.02|479.03|475.03|477.56|473.56|503
1616668800000|2021-03-25 10:40:00|479.03|475.03|478.85|474.85|479.48|475.48|478.22|474.22|676
1616669100000|2021-03-25 10:45:00|478.87|474.87|477.61|473.61|479.42|475.42|477.61|473.61|592
1616669400000|2021-03-25 10:50:00|477.62|473.62|479.35|475.35|479.35|475.35|477.61|473.61|538
1616669700000|2021-03-25 10:55:00|479.34|475.34|479.49|475.49|479.71|475.71|479|475|598
1616670000000|2021-03-25 11:00:00|479.51|475.51|480.01|476.01|480.01|476.01|479.02|475.02|532
1616670300000|2021-03-25 11:05:00|480|476|478.79|474.79|480.01|476.01|478.56|474.56|626
1616670600000|2021-03-25 11:10:00|478.81|474.81|478.57|474.57|478.88|474.88|477.92|473.92|408
1616670900000|2021-03-25 11:15:00|478.56|474.56|479.67|475.67|479.71|475.71|478.56|474.56|529
1616671200000|2021-03-25 11:20:00|479.68|475.68|479.59|475.59|480.42|476.42|479.58|475.58|556
1616671500000|2021-03-25 11:25:00|479.65|475.65|478.13|474.13|479.73|475.73|478.1|474.1|606
1616671800000|2021-03-25 11:30:00|478.14|474.14|477.75|473.75|478.68|474.68|477.3|473.3|600
1616672100000|2021-03-25 11:35:00|477.76|473.76|478.41|474.41|478.73|474.73|477.7|473.7|508
1616672400000|2021-03-25 11:40:00|478.34|474.34|476.6|472.6|478.49|474.49|476.6|472.6|604
1616672700000|2021-03-25 11:45:00|476.58|472.58|475.58|471.58|476.66|472.66|474.35|470.35|691
1616673000000|2021-03-25 11:50:00|475.67|471.67|475.03|471.03|476.2|472.2|474.97|470.97|595
1616673300000|2021-03-25 11:55:00|475.02|471.02|473.7|469.7|475.32|471.32|473.65|469.65|692
1616673600000|2021-03-25 12:00:00|473.71|469.71|474.65|470.65|475.98|471.98|473.62|469.62|775
1616673900000|2021-03-25 12:05:00|474.66|470.66|467.47|463.47|474.66|470.66|467.41|463.41|834
1616674200000|2021-03-25 12:10:00|467.51|463.51|465.01|461.01|469.08|465.08|464.05|460.05|920
1616674500000|2021-03-25 12:15:00|465|461|467.01|463.01|467.96|463.96|463.98|459.98|926
1616674800000|2021-03-25 12:20:00|467.03|463.03|467.48|463.48|468.14|464.14|465.61|461.61|869
1616675100000|2021-03-25 12:25:00|467.46|463.46|464.8|460.8|467.57|463.57|458.79|454.79|839
1616675400000|2021-03-25 12:30:00|464.84|460.84|463.91|459.91|465.96|461.96|462.57|458.57|966
1616675700000|2021-03-25 12:35:00|463.87|459.87|463.63|459.63|464.12|460.12|461.37|457.37|932
1616676000000|2021-03-25 12:40:00|463.57|459.57|466.21|462.21|466.87|462.87|463.55|459.55|874
1616676300000|2021-03-25 12:45:00|466.22|462.22|467.17|463.17|467.76|463.76|466.15|462.15|778
1616676600000|2021-03-25 12:50:00|467.15|463.15|466.14|462.14|467.61|463.61|465.11|461.11|825
1616676900000|2021-03-25 12:55:00|466.18|462.18|466.1|462.1|467.54|463.54|465.52|461.52|811
1616677200000|2021-03-25 13:00:00|466.11|462.11|467.04|463.04|469.07|465.07|466.05|462.05|820
1616677500000|2021-03-25 13:05:00|467.06|463.06|465.98|461.98|467.37|463.37|465.91|461.91|756
1616677800000|2021-03-25 13:10:00|465.97|461.97|464.3|460.3|466.45|462.45|464.09|460.09|797
1616678100000|2021-03-25 13:15:00|464.26|460.26|467.33|463.33|467.45|463.45|463.04|459.04|893
1616678400000|2021-03-25 13:20:00|467.34|463.34|465.49|461.49|467.36|463.36|464.84|460.84|605
1616678700000|2021-03-25 13:25:00|465.5|461.5|466.43|462.43|466.57|462.57|465.36|461.36|528
1616679000000|2021-03-25 13:30:00|466.38|462.38|470.19|466.19|470.48|466.48|466.38|462.38|609
1616679300000|2021-03-25 13:35:00|470.2|466.2|470.44|466.44|470.81|466.81|469.66|465.66|592
1616679600000|2021-03-25 13:40:00|470.41|466.41|471.93|467.93|472.78|468.78|470.34|466.34|631
1616679900000|2021-03-25 13:45:00|471.91|467.91|471.43|467.43|472.15|468.15|470.91|466.91|724
1616680200000|2021-03-25 13:50:00|471.47|467.47|472.19|468.19|472.31|468.31|471.42|467.42|589
1616680500000|2021-03-25 13:55:00|472.18|468.18|472.19|468.19|472.25|468.25|471.31|467.31|590
1616680800000|2021-03-25 14:00:00|472.21|468.21|473.07|469.07|473.19|469.19|471.66|467.66|665
1616681100000|2021-03-25 14:05:00|473.19|469.19|475.62|471.62|475.75|471.75|472.94|468.94|581
1616681400000|2021-03-25 14:10:00|475.6|471.6|475.93|471.93|476.79|472.79|475.49|471.49|616
1616681700000|2021-03-25 14:15:00|475.94|471.94|475.95|471.95|476.93|472.93|475.27|471.27|512
1616682000000|2021-03-25 14:20:00|475.96|471.96|475.7|471.7|476.21|472.21|475.37|471.37|505
1616682300000|2021-03-25 14:25:00|475.68|471.68|474.51|470.51|475.8|471.8|473.93|469.93|555
1616682600000|2021-03-25 14:30:00|474.52|470.52|473.34|469.34|474.93|470.93|473.22|469.22|597
1616682900000|2021-03-25 14:35:00|473.35|469.35|472.77|468.77|473.36|469.36|471.63|467.63|703
1616683200000|2021-03-25 14:40:00|472.81|468.81|472.75|468.75|473.3|469.3|472.22|468.22|594
1616683500000|2021-03-25 14:45:00|472.76|468.76|471.61|467.61|473.77|469.77|471.41|467.41|729
1616683800000|2021-03-25 14:50:00|471.62|467.62|471.97|467.97|472.98|468.98|471.2|467.2|669
1616684100000|2021-03-25 14:55:00|471.98|467.98|472.21|468.21|472.39|468.39|470.62|466.62|643
1616684400000|2021-03-25 15:00:00|472.22|468.22|470.03|466.03|472.9|468.9|469.92|465.92|721
1616684700000|2021-03-25 15:05:00|470.02|466.02|469.1|465.1|470.22|466.22|468.42|464.42|835
1616685000000|2021-03-25 15:10:00|469.06|465.06|468.51|464.51|469.06|465.06|468.09|464.09|776
1616685300000|2021-03-25 15:15:00|468.52|464.52|468.96|464.96|470.27|466.27|468.51|464.51|691
1616685600000|2021-03-25 15:20:00|468.98|464.98|470.75|466.75|471.82|467.82|468.67|464.67|682
1616685900000|2021-03-25 15:25:00|470.93|466.93|470.69|466.69|471.3|467.3|469.35|465.35|719
1616686200000|2021-03-25 15:30:00|470.78|466.78|472.8|468.8|472.99|468.99|470.37|466.37|648
1616686500000|2021-03-25 15:35:00|472.81|468.81|471.3|467.3|472.81|468.81|471.28|467.28|574
1616686800000|2021-03-25 15:40:00|471.34|467.34|470.95|466.95|472.14|468.14|470.83|466.83|595
1616687100000|2021-03-25 15:45:00|470.99|466.99|471.16|467.16|471.42|467.42|470.61|466.61|478
1616687400000|2021-03-25 15:50:00|471.15|467.15|468.68|464.68|471.15|467.15|468.48|464.48|701
1616687700000|2021-03-25 15:55:00|468.69|464.69|469.34|465.34|469.34|465.34|468.03|464.03|753
1616688000000|2021-03-25 16:00:00|469.43|465.43|468.67|464.67|470.6|466.6|467.58|463.58|856
1616688300000|2021-03-25 16:05:00|468.71|464.71|466.98|462.98|468.8|464.8|466.35|462.35|722
1616688600000|2021-03-25 16:10:00|466.93|462.93|472.45|468.45|472.45|468.45|466.7|462.7|768
1616688900000|2021-03-25 16:15:00|472.48|468.48|475.94|471.94|476.73|472.73|472.44|468.44|835
1616689200000|2021-03-25 16:20:00|475.91|471.91|473.24|469.24|477.37|473.37|472.69|468.69|750
1616689500000|2021-03-25 16:25:00|473.25|469.25|469.25|465.25|474.42|470.42|468.84|464.84|818
1616689800000|2021-03-25 16:30:00|469.35|465.35|472.81|468.81|472.81|468.81|468.49|464.49|745
1616690100000|2021-03-25 16:35:00|472.82|468.82|473.37|469.37|473.81|469.81|471.63|467.63|770
1616690400000|2021-03-25 16:40:00|473.36|469.36|474.15|470.15|475.19|471.19|471.96|467.96|597
1616690700000|2021-03-25 16:45:00|474.11|470.11|475.67|471.67|476.66|472.66|473.9|469.9|686
1616691000000|2021-03-25 16:50:00|475.68|471.68|475.56|471.56|475.98|471.98|473.14|469.14|798
1616691300000|2021-03-25 16:55:00|475.55|471.55|475.82|471.82|476.25|472.25|475.12|471.12|660
1616691600000|2021-03-25 17:00:00|475.86|471.86|476.45|472.45|476.45|472.45|474.87|470.87|768
1616691900000|2021-03-25 17:05:00|476.46|472.46|476.78|472.78|477.05|473.05|475.72|471.72|461
1616692200000|2021-03-25 17:10:00|476.77|472.77|478.15|474.15|478.4|474.4|476.66|472.66|412
1616692500000|2021-03-25 17:15:00|478.14|474.14|477.83|473.83|478.83|474.83|477.65|473.65|593
1616692800000|2021-03-25 17:20:00|477.85|473.85|477.44|473.44|478.22|474.22|477.07|473.07|498
1616693100000|2021-03-25 17:25:00|477.33|473.33|477.27|473.27|477.79|473.79|476.78|472.78|525
1616693400000|2021-03-25 17:30:00|477.25|473.25|478.27|474.27|478.65|474.65|477.19|473.19|576
1616693700000|2021-03-25 17:35:00|478.31|474.31|479.25|475.25|480.02|476.02|477.8|473.8|778
1616694000000|2021-03-25 17:40:00|479.22|475.22|479.23|475.23|479.84|475.84|478.65|474.65|713
1616694300000|2021-03-25 17:45:00|479.22|475.22|478.69|474.69|479.47|475.47|478.48|474.48|599
1616694600000|2021-03-25 17:50:00|478.66|474.66|479.61|475.61|479.78|475.78|478.63|474.63|568
1616694900000|2021-03-25 17:55:00|479.59|475.59|479.66|475.66|479.79|475.79|479.44|475.44|366
1616695200000|2021-03-25 18:00:00|479.65|475.65|479.68|475.68|480.25|476.25|479.4|475.4|482
1616695500000|2021-03-25 18:05:00|479.69|475.69|480.47|476.47|480.64|476.64|479.69|475.69|544
1616695800000|2021-03-25 18:10:00|480.48|476.48|479.85|475.85|480.54|476.54|479.73|475.73|490
1616696100000|2021-03-25 18:15:00|479.86|475.86|480.94|476.94|480.94|476.94|479.85|475.85|470
1616696400000|2021-03-25 18:20:00|480.95|476.95|480.26|476.26|480.95|476.95|480.13|476.13|516
1616696700000|2021-03-25 18:25:00|480.27|476.27|480.67|476.67|481.07|477.07|480.12|476.12|383
1616697000000|2021-03-25 18:30:00|480.69|476.69|481.15|477.15|481.78|477.78|480.63|476.63|430
1616697300000|2021-03-25 18:35:00|481.14|477.14|482.04|478.04|482.15|478.15|480.88|476.88|527
1616697600000|2021-03-25 18:40:00|482.03|478.03|482.15|478.15|482.3|478.3|481.25|477.25|647
1616697900000|2021-03-25 18:45:00|482.14|478.14|481.33|477.33|482.5|478.5|481.01|477.01|605
1616698200000|2021-03-25 18:50:00|481.32|477.32|481.38|477.38|481.98|477.98|480.86|476.86|635
1616698500000|2021-03-25 18:55:00|481.37|477.37|481.3|477.3|481.61|477.61|480.95|476.95|573
1616698800000|2021-03-25 19:00:00|481.29|477.29|481.13|477.13|481.5|477.5|480.99|476.99|453
1616699100000|2021-03-25 19:05:00|481.14|477.14|481.45|477.45|481.59|477.59|480.8|476.8|385
1616699400000|2021-03-25 19:10:00|481.44|477.44|481.62|477.62|482.22|478.22|481.41|477.41|392
1616699700000|2021-03-25 19:15:00|481.63|477.63|482.19|478.19|482.53|478.53|481.56|477.56|454
1616700000000|2021-03-25 19:20:00|482.21|478.21|480.09|476.09|482.58|478.58|479.85|475.85|683
1616700300000|2021-03-25 19:25:00|480.08|476.08|481.61|477.61|481.77|477.77|479.88|475.88|531
1616700600000|2021-03-25 19:30:00|481.58|477.58|481.85|477.85|482.67|478.67|481.05|477.05|482
1616700900000|2021-03-25 19:35:00|481.84|477.84|481.87|477.87|482.01|478.01|481.09|477.09|508
1616701200000|2021-03-25 19:40:00|481.88|477.88|482.23|478.23|482.93|478.93|481.88|477.88|539
1616701500000|2021-03-25 19:45:00|482.18|478.18|482.14|478.14|482.62|478.62|481.87|477.87|511
1616701800000|2021-03-25 19:50:00|482.15|478.15|482.58|478.58|483.01|479.01|482.15|478.15|471
1616702100000|2021-03-25 19:55:00|482.57|478.57|482.65|478.65|482.67|478.67|482.12|478.12|434
1616702400000|2021-03-25 20:00:00|482.62|478.62|483.28|479.28|483.75|479.75|482.54|478.54|452
1616702700000|2021-03-25 20:05:00|483.29|479.29|483.55|479.55|483.83|479.83|483.15|479.15|443
1616703000000|2021-03-25 20:10:00|483.56|479.56|483.95|479.95|484.19|480.19|483.32|479.32|467
1616703300000|2021-03-25 20:15:00|483.96|479.96|483.89|479.89|484.49|480.49|483.79|479.79|572
1616703600000|2021-03-25 20:20:00|483.88|479.88|484.09|480.09|484.22|480.22|483.72|479.72|466
1616703900000|2021-03-25 20:25:00|484.1|480.1|483.96|479.96|484.35|480.35|483.65|479.65|540
1616704200000|2021-03-25 20:30:00|483.97|479.97|484.3|480.3|484.46|480.46|483.18|479.18|523
1616704500000|2021-03-25 20:35:00|484.32|480.32|483.99|479.99|484.36|480.36|483.68|479.68|526
1616704800000|2021-03-25 20:40:00|483.98|479.98|484|480|484.24|480.24|483.8|479.8|573
1616705100000|2021-03-25 20:45:00|484.01|480.01|483.06|479.06|484.19|480.19|483.06|479.06|438
1616705400000|2021-03-25 20:50:00|483.08|479.08|482.07|478.07|483.08|479.08|481.88|477.88|589
1616705700000|2021-03-25 20:55:00|482.06|478.06|481.31|477.31|482.09|478.09|481|477|506
1616706000000|2021-03-25 21:00:00|481.3|477.3|481.43|477.43|482.27|478.27|480.94|476.94|358
1616706300000|2021-03-25 21:05:00|481.5|477.5|481.67|477.67|481.78|477.78|480.84|476.84|361
1616706600000|2021-03-25 21:10:00|481.68|477.68|481.19|477.19|481.68|477.68|480.57|476.57|383
1616706900000|2021-03-25 21:15:00|481.21|477.21|480.73|476.73|481.21|477.21|480.2|476.2|337
1616707200000|2021-03-25 21:20:00|480.7|476.7|481.13|477.13|481.53|477.53|480.7|476.7|277
1616707500000|2021-03-25 21:25:00|481.14|477.14|481.01|477.01|481.79|477.79|480.98|476.98|314
1616707800000|2021-03-25 21:30:00|481.02|477.02|481.23|477.23|481.33|477.33|480.72|476.72|405
1616708100000|2021-03-25 21:35:00|481.22|477.22|482.32|478.32|482.34|478.34|481.22|477.22|339
1616708400000|2021-03-25 21:40:00|482.33|478.33|482.06|478.06|482.47|478.47|482.06|478.06|194
1616708700000|2021-03-25 21:45:00|482.03|478.03|481.43|477.43|482.08|478.08|481.35|477.35|324
1616709000000|2021-03-25 21:50:00|481.44|477.44|481.15|477.15|481.5|477.5|481.05|477.05|387
1616709300000|2021-03-25 21:55:00|481.17|477.17|480.89|476.89|481.49|477.49|480.39|476.39|518
1616709600000|2021-03-25 22:00:00|480.86|476.86|481.78|477.78|481.92|477.92|480.85|476.85|366
1616709900000|2021-03-25 22:05:00|481.8|477.8|482.32|478.32|482.71|478.71|481.8|477.8|435
1616710200000|2021-03-25 22:10:00|482.31|478.31|482.28|478.28|482.47|478.47|482.21|478.21|247
1616710500000|2021-03-25 22:15:00|482.27|478.27|482|478|482.33|478.33|481.97|477.97|373
1616710800000|2021-03-25 22:20:00|481.99|477.99|481.18|477.18|482.02|478.02|480.26|476.26|402
1616711100000|2021-03-25 22:25:00|481.17|477.17|480.93|476.93|481.25|477.25|480.59|476.59|344
1616711400000|2021-03-25 22:30:00|480.94|476.94|480.15|476.15|481.04|477.04|479.4|475.4|571
1616711700000|2021-03-25 22:35:00|480.14|476.14|479.2|475.2|480.15|476.15|479.02|475.02|454
1616712000000|2021-03-25 22:40:00|479.21|475.21|477.85|473.85|479.45|475.45|477.82|473.82|511
1616712300000|2021-03-25 22:45:00|477.86|473.86|475.71|471.71|478.25|474.25|475.62|471.62|700
1616712600000|2021-03-25 22:50:00|475.74|471.74|474.68|470.68|476.27|472.27|474.56|470.56|712
1616712900000|2021-03-25 22:55:00|474.73|470.73|475.67|471.67|475.81|471.81|474.69|470.69|579
1616713200000|2021-03-25 23:00:00|475.65|471.65|477.78|473.78|477.93|473.93|475.44|471.44|676
1616713500000|2021-03-25 23:05:00|477.77|473.77|478.44|474.44|478.6|474.6|477.72|473.72|510
1616713800000|2021-03-25 23:10:00|478.43|474.43|477.13|473.13|478.45|474.45|476.64|472.64|552
1616714100000|2021-03-25 23:15:00|477.18|473.18|475.45|471.45|477.18|473.18|475.11|471.11|595
1616714400000|2021-03-25 23:20:00|475.55|471.55|476.74|472.74|476.75|472.75|475.54|471.54|582
1616714700000|2021-03-25 23:25:00|476.73|472.73|476.19|472.19|476.75|472.75|475.9|471.9|594
1616715000000|2021-03-25 23:30:00|476.2|472.2|476.85|472.85|477.02|473.02|475.95|471.95|487
1616715300000|2021-03-25 23:35:00|476.91|472.91|475.03|471.03|476.91|472.91|474.9|470.9|545
1616715600000|2021-03-25 23:40:00|475.02|471.02|474.24|470.24|475.64|471.64|474.14|470.14|666
1616715900000|2021-03-25 23:45:00|474.26|470.26|475.89|471.89|476.24|472.24|474.19|470.19|647
1616716200000|2021-03-25 23:50:00|475.94|471.94|476.59|472.59|476.73|472.73|475.78|471.78|471
1616716500000|2021-03-25 23:55:00|476.58|472.58|474.86|470.86|476.77|472.77|474.84|470.84|437
1616716800000|2021-03-26 00:00:00|474.84|470.84|479.04|475.04|479.14|475.14|474.78|470.78|726
1616717100000|2021-03-26 00:05:00|479.13|475.13|478.9|474.9|479.64|475.64|478.31|474.31|546
1616717400000|2021-03-26 00:10:00|478.88|474.88|478.14|474.14|479.32|475.32|478|474|460
1616717700000|2021-03-26 00:15:00|478.15|474.15|477.69|473.69|478.18|474.18|476.63|472.63|616
1616718000000|2021-03-26 00:20:00|477.68|473.68|477.22|473.22|477.95|473.95|477.06|473.06|519
1616718300000|2021-03-26 00:25:00|477.23|473.23|478.79|474.79|478.89|474.89|476.74|472.74|572
1616718600000|2021-03-26 00:30:00|478.78|474.78|479|475|481.09|477.09|478.78|474.78|524
1616718900000|2021-03-26 00:35:00|479.01|475.01|479.38|475.38|479.62|475.62|478.86|474.86|504
1616719200000|2021-03-26 00:40:00|479.45|475.45|479.45|475.45|479.54|475.54|479|475|346
1616719500000|2021-03-26 00:45:00|479.48|475.48|479.59|475.59|480.99|476.99|479.26|475.26|607
1616719800000|2021-03-26 00:50:00|479.62|475.62|480.16|476.16|480.28|476.28|479.52|475.52|524
1616720100000|2021-03-26 00:55:00|480.19|476.19|480.86|476.86|481.07|477.07|480.06|476.06|444
1616720400000|2021-03-26 01:00:00|480.87|476.87|480.55|476.55|481.22|477.22|480.24|476.24|395
1616720700000|2021-03-26 01:05:00|480.54|476.54|481.06|477.06|481.21|477.21|480.54|476.54|441
1616721000000|2021-03-26 01:10:00|481.07|477.07|481.11|477.11|481.66|477.66|480.64|476.64|465
1616721300000|2021-03-26 01:15:00|481.14|477.14|480.38|476.38|481.6|477.6|480.04|476.04|431
1616721600000|2021-03-26 01:20:00|480.39|476.39|479.9|475.9|480.39|476.39|479.55|475.55|354
1616721900000|2021-03-26 01:25:00|479.91|475.91|479.89|475.89|480.13|476.13|479.83|475.83|267
1616722200000|2021-03-26 01:30:00|479.88|475.88|480.96|476.96|480.97|476.97|479.83|475.83|448
1616722500000|2021-03-26 01:35:00|480.95|476.95|480.47|476.47|481.08|477.08|480.47|476.47|263
1616722800000|2021-03-26 01:40:00|480.46|476.46|480.54|476.54|480.63|476.63|480.22|476.22|489
1616723100000|2021-03-26 01:45:00|480.53|476.53|479.51|475.51|480.53|476.53|479.51|475.51|478
1616723400000|2021-03-26 01:50:00|479.52|475.52|479.01|475.01|479.52|475.52|479|475|379
1616723700000|2021-03-26 01:55:00|479|475|479.18|475.18|479.41|475.41|479|475|375
1616724000000|2021-03-26 02:00:00|479.17|475.17|479.31|475.31|480.38|476.38|479.16|475.16|380
1616724300000|2021-03-26 02:05:00|479.3|475.3|478.1|474.1|479.35|475.35|478.09|474.09|377
1616724600000|2021-03-26 02:10:00|478.09|474.09|477.13|473.13|478.17|474.17|477.07|473.07|305
1616724900000|2021-03-26 02:15:00|477.15|473.15|475.78|471.78|477.35|473.35|475.72|471.72|382
1616725200000|2021-03-26 02:20:00|475.79|471.79|475.96|471.96|476.25|472.25|475.42|471.42|553
1616725500000|2021-03-26 02:25:00|475.97|471.97|475.43|471.43|476.23|472.23|475.22|471.22|584
1616725800000|2021-03-26 02:30:00|475.46|471.46|474.58|470.58|475.46|471.46|474.53|470.53|296
1616726100000|2021-03-26 02:35:00|474.57|470.57|473.47|469.47|474.59|470.59|473.23|469.23|396
1616726400000|2021-03-26 02:40:00|473.51|469.51|473.11|469.11|473.52|469.52|472.96|468.96|408
1616726700000|2021-03-26 02:45:00|473.13|469.13|474.35|470.35|474.72|470.72|473.11|469.11|568
1616727000000|2021-03-26 02:50:00|474.34|470.34|473.51|469.51|474.54|470.54|473.5|469.5|427
1616727300000|2021-03-26 02:55:00|473.53|469.53|472.93|468.93|473.66|469.66|472.49|468.49|505
1616727600000|2021-03-26 03:00:00|472.94|468.94|474.66|470.66|474.76|470.76|472.94|468.94|653
1616727900000|2021-03-26 03:05:00|474.67|470.67|475.54|471.54|475.84|471.84|474.64|470.64|542
1616728200000|2021-03-26 03:10:00|475.52|471.52|476.97|472.97|477.08|473.08|475.42|471.42|577
1616728500000|2021-03-26 03:15:00|476.98|472.98|477.22|473.22|477.42|473.42|476.92|472.92|349
1616728800000|2021-03-26 03:20:00|477.21|473.21|477.98|473.98|478.04|474.04|477|473|488
1616729100000|2021-03-26 03:25:00|478|474|478.23|474.23|478.42|474.42|477.9|473.9|465
1616729400000|2021-03-26 03:30:00|478.21|474.21|477.9|473.9|479.11|475.11|477.69|473.69|508
1616729700000|2021-03-26 03:35:00|477.94|473.94|477.85|473.85|478.26|474.26|477.8|473.8|263
1616730000000|2021-03-26 03:40:00|477.84|473.84|478.86|474.86|479.12|475.12|477.78|473.78|438
1616730300000|2021-03-26 03:45:00|478.84|474.84|478.07|474.07|479.11|475.11|478|474|447
1616730600000|2021-03-26 03:50:00|478.08|474.08|477.99|473.99|478.12|474.12|477.77|473.77|292
1616730900000|2021-03-26 03:55:00|477.97|473.97|478.17|474.17|478.2|474.2|477.79|473.79|192
1616731200000|2021-03-26 04:00:00|478.19|474.19|477.61|473.61|478.75|474.75|476.58|472.58|636
1616731500000|2021-03-26 04:05:00|477.6|473.6|477.59|473.59|477.7|473.7|477.3|473.3|502
1616731800000|2021-03-26 04:10:00|477.56|473.56|476.99|472.99|477.64|473.64|476.74|472.74|463
1616732100000|2021-03-26 04:15:00|476.98|472.98|476.53|472.53|476.98|472.98|476.32|472.32|408
1616732400000|2021-03-26 04:20:00|476.54|472.54|476.24|472.24|477.22|473.22|476.13|472.13|527
1616732700000|2021-03-26 04:25:00|476.21|472.21|475.83|471.83|476.38|472.38|475.73|471.73|337
1616733000000|2021-03-26 04:30:00|475.82|471.82|476.84|472.84|477.06|473.06|475.72|471.72|378
1616733300000|2021-03-26 04:35:00|476.86|472.86|477.16|473.16|477.23|473.23|476.82|472.82|301
1616733600000|2021-03-26 04:40:00|477.25|473.25|476.47|472.47|477.48|473.48|476.37|472.37|383
1616733900000|2021-03-26 04:45:00|476.46|472.46|477.83|473.83|478.05|474.05|476.46|472.46|412
1616734200000|2021-03-26 04:50:00|477.85|473.85|478.73|474.73|478.93|474.93|477.48|473.48|494
1616734500000|2021-03-26 04:55:00|478.62|474.62|478.55|474.55|478.92|474.92|478.32|474.32|500
1616734800000|2021-03-26 05:00:00|478.54|474.54|478.36|474.36|478.67|474.67|478.28|474.28|484
1616735100000|2021-03-26 05:05:00|478.37|474.37|479.2|475.2|479.28|475.28|478.24|474.24|308
1616735400000|2021-03-26 05:10:00|479.19|475.19|479.71|475.71|479.72|475.72|479|475|421
1616735700000|2021-03-26 05:15:00|479.72|475.72|480.37|476.37|480.67|476.67|479.56|475.56|519
1616736000000|2021-03-26 05:20:00|480.38|476.38|479.8|475.8|480.4|476.4|479.42|475.42|514
1616736300000|2021-03-26 05:25:00|479.79|475.79|478.94|474.94|480|476|478.92|474.92|526
1616736600000|2021-03-26 05:30:00|478.95|474.95|478.6|474.6|478.98|474.98|478.2|474.2|578
1616736900000|2021-03-26 05:35:00|478.59|474.59|478.95|474.95|479.05|475.05|478.59|474.59|431
1616737200000|2021-03-26 05:40:00|478.98|474.98|478.91|474.91|479.12|475.12|478.83|474.83|441
1616737500000|2021-03-26 05:45:00|478.89|474.89|479.48|475.48|479.61|475.61|478.87|474.87|306
1616737800000|2021-03-26 05:50:00|479.51|475.51|479.42|475.42|479.78|475.78|479.41|475.41|414
1616738100000|2021-03-26 05:55:00|479.43|475.43|479.62|475.62|479.62|475.62|479.06|475.06|395
1616738400000|2021-03-26 06:00:00|479.64|475.64|479.19|475.19|479.69|475.69|479.13|475.13|394
1616738700000|2021-03-26 06:05:00|479.2|475.2|479.52|475.52|479.57|475.57|478.73|474.73|397
1616739000000|2021-03-26 06:10:00|479.54|475.54|479.98|475.98|480.05|476.05|479.36|475.36|337
1616739300000|2021-03-26 06:15:00|480.01|476.01|479.27|475.27|480.01|476.01|479.16|475.16|391
1616739600000|2021-03-26 06:20:00|479.32|475.32|479.15|475.15|479.84|475.84|479.13|475.13|336
1616739900000|2021-03-26 06:25:00|479.18|475.18|478.94|474.94|479.33|475.33|478.9|474.9|283
1616740200000|2021-03-26 06:30:00|478.95|474.95|479.88|475.88|479.89|475.89|478.38|474.38|446
1616740500000|2021-03-26 06:35:00|479.91|475.91|479.94|475.94|480.72|476.72|479.91|475.91|482
1616740800000|2021-03-26 06:40:00|479.93|475.93|478.14|474.14|479.95|475.95|478.1|474.1|519
1616741100000|2021-03-26 06:45:00|478.15|474.15|478.41|474.41|478.42|474.42|477.21|473.21|538
1616741400000|2021-03-26 06:50:00|478.37|474.37|479.03|475.03|479.34|475.34|478.17|474.17|405
1616741700000|2021-03-26 06:55:00|479.02|475.02|477.85|473.85|479.21|475.21|477.84|473.84|372
1616742000000|2021-03-26 07:00:00|477.83|473.83|475.56|471.56|477.83|473.83|475.2|471.2|504
1616742300000|2021-03-26 07:05:00|475.57|471.57|473.98|469.98|475.65|471.65|473.58|469.58|592
1616742600000|2021-03-26 07:10:00|474|470|473.83|469.83|474.57|470.57|473.82|469.82|576
1616742900000|2021-03-26 07:15:00|473.82|469.82|474.8|470.8|475.87|471.87|473.82|469.82|574
1616743200000|2021-03-26 07:20:00|474.71|470.71|475.56|471.56|476.24|472.24|474.71|470.71|755
1616743500000|2021-03-26 07:25:00|475.57|471.57|476.1|472.1|476.73|472.73|475.53|471.53|613
1616743800000|2021-03-26 07:30:00|476.09|472.09|476.86|472.86|477.13|473.13|475.82|471.82|698
1616744100000|2021-03-26 07:35:00|476.87|472.87|478.42|474.42|478.71|474.71|476.76|472.76|821
1616744400000|2021-03-26 07:40:00|478.43|474.43|477.48|473.48|480.02|476.02|477.48|473.48|771
1616744700000|2021-03-26 07:45:00|477.51|473.51|477.29|473.29|477.73|473.73|476.86|472.86|669
1616745000000|2021-03-26 07:50:00|477.27|473.27|477.4|473.4|477.63|473.63|476.86|472.86|569
1616745300000|2021-03-26 07:55:00|477.37|473.37|478.28|474.28|478.31|474.31|477.1|473.1|623
1616745600000|2021-03-26 08:00:00|478.39|474.39|480.15|476.15|480.28|476.28|478.39|474.39|671
1616745900000|2021-03-26 08:05:00|480.11|476.11|480.22|476.22|480.55|476.55|479.08|475.08|681
1616746200000|2021-03-26 08:10:00|480.25|476.25|478.49|474.49|481.08|477.08|477.59|473.59|649
1616746500000|2021-03-26 08:15:00|478.48|474.48|480.09|476.09|480.41|476.41|478.46|474.46|694
1616746800000|2021-03-26 08:20:00|480.1|476.1|480.56|476.56|481.05|477.05|479.9|475.9|559
1616747100000|2021-03-26 08:25:00|480.57|476.57|480.58|476.58|480.89|476.89|480.44|476.44|520
1616747400000|2021-03-26 08:30:00|480.64|476.64|480.43|476.43|480.81|476.81|480.01|476.01|488
1616747700000|2021-03-26 08:35:00|480.44|476.44|480.01|476.01|480.72|476.72|479.86|475.86|443
1616748000000|2021-03-26 08:40:00|479.99|475.99|479.93|475.93|480.62|476.62|479.86|475.86|508
1616748300000|2021-03-26 08:45:00|479.88|475.88|478.63|474.63|480.18|476.18|478.47|474.47|537
1616748600000|2021-03-26 08:50:00|478.6|474.6|477.05|473.05|478.61|474.61|477.05|473.05|620
1616748900000|2021-03-26 08:55:00|477.39|473.39|478.05|474.05|478.3|474.3|477.32|473.32|481
1616749200000|2021-03-26 09:00:00|478.04|474.04|478.3|474.3|479.09|475.09|477.84|473.84|528
1616749500000|2021-03-26 09:05:00|478.31|474.31|478.66|474.66|478.93|474.93|478.1|474.1|453
1616749800000|2021-03-26 09:10:00|478.67|474.67|479.15|475.15|479.2|475.2|477.99|473.99|476
1616750100000|2021-03-26 09:15:00|479.1|475.1|478.93|474.93|479.42|475.42|478.58|474.58|392
1616750400000|2021-03-26 09:20:00|478.9|474.9|479.48|475.48|479.64|475.64|478.49|474.49|497
1616750700000|2021-03-26 09:25:00|479.53|475.53|480.32|476.32|480.78|476.78|479.21|475.21|445
1616751000000|2021-03-26 09:30:00|480.3|476.3|478.89|474.89|480.5|476.5|478.81|474.81|508
1616751300000|2021-03-26 09:35:00|478.88|474.88|479.56|475.56|479.56|475.56|478.76|474.76|435
1616751600000|2021-03-26 09:40:00|479.55|475.55|478.18|474.18|479.56|475.56|477.67|473.67|530
1616751900000|2021-03-26 09:45:00|478.16|474.16|477.39|473.39|478.67|474.67|477.39|473.39|498
1616752200000|2021-03-26 09:50:00|477.37|473.37|477.4|473.4|477.9|473.9|477.26|473.26|545
1616752500000|2021-03-26 09:55:00|477.41|473.41|477.8|473.8|477.97|473.97|477.41|473.41|508
1616752800000|2021-03-26 10:00:00|477.81|473.81|477.83|473.83|478.41|474.41|477.71|473.71|385
1616753100000|2021-03-26 10:05:00|477.82|473.82|477.95|473.95|477.96|473.96|477.26|473.26|323
1616753400000|2021-03-26 10:10:00|477.96|473.96|477.66|473.66|478.3|474.3|477.41|473.41|571
1616753700000|2021-03-26 10:15:00|477.67|473.67|479.02|475.02|479.18|475.18|477.67|473.67|401
1616754000000|2021-03-26 10:20:00|479.03|475.03|479.49|475.49|479.5|475.5|478.52|474.52|447
1616754300000|2021-03-26 10:25:00|479.48|475.48|479.3|475.3|479.65|475.65|479.1|475.1|354
1616754600000|2021-03-26 10:30:00|479.29|475.29|478.14|474.14|479.29|475.29|478.09|474.09|367
1616754900000|2021-03-26 10:35:00|478.13|474.13|478.2|474.2|479.28|475.28|477.96|473.96|514
1616755200000|2021-03-26 10:40:00|478.21|474.21|478.55|474.55|478.81|474.81|478.04|474.04|584
1616755500000|2021-03-26 10:45:00|478.54|474.54|478.43|474.43|478.64|474.64|478.19|474.19|536
1616755800000|2021-03-26 10:50:00|478.44|474.44|478.72|474.72|478.77|474.77|478.11|474.11|453
1616756100000|2021-03-26 10:55:00|478.74|474.74|480.31|476.31|480.44|476.44|478.61|474.61|400
1616756400000|2021-03-26 11:00:00|480.33|476.33|479.62|475.62|480.52|476.52|479.56|475.56|529
1616756700000|2021-03-26 11:05:00|479.61|475.61|479.35|475.35|479.72|475.72|479.28|475.28|445
1616757000000|2021-03-26 11:10:00|479.36|475.36|479.4|475.4|479.53|475.53|479.32|475.32|414
1616757300000|2021-03-26 11:15:00|479.39|475.39|479.2|475.2|479.78|475.78|479.17|475.17|490
1616757600000|2021-03-26 11:20:00|479.21|475.21|478|474|479.21|475.21|477.69|473.69|688
1616757900000|2021-03-26 11:25:00|477.99|473.99|478.01|474.01|478.87|474.87|477.86|473.86|558
1616758200000|2021-03-26 11:30:00|478.03|474.03|478.45|474.45|479.79|475.79|477.42|473.42|764
1616758500000|2021-03-26 11:35:00|478.36|474.36|483.33|479.33|486.02|482.02|478.31|474.31|854
1616758800000|2021-03-26 11:40:00|483.36|479.36|491.81|487.81|491.86|487.86|483.05|479.05|898
1616759100000|2021-03-26 11:45:00|491.82|487.82|489.07|485.07|495.9|491.9|488.54|484.54|965
1616759400000|2021-03-26 11:50:00|488.97|484.97|491.42|487.42|491.5|487.5|488.08|484.08|901
1616759700000|2021-03-26 11:55:00|491.41|487.41|491.44|487.44|492.7|488.7|489.5|485.5|946
1616760000000|2021-03-26 12:00:00|491.5|487.5|492.7|488.7|493.3|489.3|489.46|485.46|923
1616760300000|2021-03-26 12:05:00|492.71|488.71|494.21|490.21|495.82|491.82|491.62|487.62|845
1616760600000|2021-03-26 12:10:00|494.22|490.22|496.41|492.41|496.82|492.82|493.88|489.88|795
1616760900000|2021-03-26 12:15:00|496.4|492.4|496.5|492.5|497.71|493.71|495.7|491.7|796
1616761200000|2021-03-26 12:20:00|496.51|492.51|494.7|490.7|496.84|492.84|494.65|490.65|753
1616761500000|2021-03-26 12:25:00|494.67|490.67|494.25|490.25|494.79|490.79|493.27|489.27|686
1616761800000|2021-03-26 12:30:00|494.24|490.24|493.71|489.71|494.73|490.73|493.38|489.38|663
1616762100000|2021-03-26 12:35:00|493.73|489.73|493.64|489.64|494.6|490.6|493.39|489.39|678
1616762400000|2021-03-26 12:40:00|493.63|489.63|491.57|487.57|493.64|489.64|491.43|487.43|627
1616762700000|2021-03-26 12:45:00|491.59|487.59|493.23|489.23|493.31|489.31|491.36|487.36|704
1616763000000|2021-03-26 12:50:00|493.22|489.22|494.17|490.17|495.07|491.07|492.88|488.88|714
1616763300000|2021-03-26 12:55:00|494.23|490.23|495.15|491.15|495.63|491.63|494.23|490.23|651
1616763600000|2021-03-26 13:00:00|495.16|491.16|496.44|492.44|496.96|492.96|495.16|491.16|540
1616763900000|2021-03-26 13:05:00|496.43|492.43|496.37|492.37|496.51|492.51|496.11|492.11|355
1616764200000|2021-03-26 13:10:00|496.38|492.38|496.37|492.37|496.49|492.49|496.13|492.13|260
1616764500000|2021-03-26 13:15:00|496.36|492.36|496.44|492.44|496.5|492.5|495.99|491.99|436
1616764800000|2021-03-26 13:20:00|496.45|492.45|495.82|491.82|496.46|492.46|495.78|491.78|489
1616765100000|2021-03-26 13:25:00|495.83|491.83|493.58|489.58|495.86|491.86|493.48|489.48|486
1616765400000|2021-03-26 13:30:00|493.59|489.59|495.83|491.83|495.84|491.84|493.57|489.57|466
1616765700000|2021-03-26 13:35:00|495.84|491.84|495.59|491.59|496.09|492.09|494.69|490.69|553
1616766000000|2021-03-26 13:40:00|495.61|491.61|497.05|493.05|497.16|493.16|495.44|491.44|563
1616766300000|2021-03-26 13:45:00|497.06|493.06|498.63|494.63|498.63|494.63|497.06|493.06|574
1616766600000|2021-03-26 13:50:00|498.62|494.62|499.65|495.65|499.71|495.71|497.63|493.63|555
1616766900000|2021-03-26 13:55:00|499.66|495.66|498.91|494.91|499.83|495.83|498.44|494.44|547
1616767200000|2021-03-26 14:00:00|498.92|494.92|499.57|495.57|499.77|495.77|498.53|494.53|590
1616767500000|2021-03-26 14:05:00|499.6|495.6|499.41|495.41|500.11|496.11|499.36|495.36|576
1616767800000|2021-03-26 14:10:00|499.4|495.4|497.68|493.68|499.81|495.81|497.43|493.43|517
1616768100000|2021-03-26 14:15:00|497.67|493.67|496.75|492.75|497.96|493.96|496.54|492.54|477
1616768400000|2021-03-26 14:20:00|496.76|492.76|496.77|492.77|497.34|493.34|496.29|492.29|477
1616768700000|2021-03-26 14:25:00|496.74|492.74|497.09|493.09|497.64|493.64|496.74|492.74|498
1616769000000|2021-03-26 14:30:00|497.1|493.1|497.18|493.18|497.58|493.58|496.82|492.82|474
1616769300000|2021-03-26 14:35:00|497.16|493.16|495.94|491.94|497.17|493.17|495.45|491.45|468
1616769600000|2021-03-26 14:40:00|495.93|491.93|494.92|490.92|496.15|492.15|494.07|490.07|417
1616769900000|2021-03-26 14:45:00|494.93|490.93|495|491|495.56|491.56|494.83|490.83|553
1616770200000|2021-03-26 14:50:00|495.04|491.04|494.52|490.52|495.08|491.08|494.48|490.48|495
1616770500000|2021-03-26 14:55:00|494.51|490.51|495.31|491.31|495.31|491.31|494.06|490.06|483
1616770800000|2021-03-26 15:00:00|495.32|491.32|495.5|491.5|496.02|492.02|495.31|491.31|425
1616771100000|2021-03-26 15:05:00|495.51|491.51|494.66|490.66|495.51|491.51|494.2|490.2|426
1616771400000|2021-03-26 15:10:00|494.67|490.67|494.27|490.27|494.68|490.68|494.15|490.15|376
1616771700000|2021-03-26 15:15:00|494.25|490.25|492.43|488.43|494.27|490.27|491.59|487.59|412
1616772000000|2021-03-26 15:20:00|492.42|488.42|492.43|488.43|493.06|489.06|491.98|487.98|503
1616772300000|2021-03-26 15:25:00|492.47|488.47|492.3|488.3|493.03|489.03|492|488|467
1616772600000|2021-03-26 15:30:00|492.29|488.29|492.72|488.72|493.07|489.07|492.2|488.2|441
1616772900000|2021-03-26 15:35:00|492.67|488.67|492.81|488.81|493.09|489.09|492.67|488.67|367
1616773200000|2021-03-26 15:40:00|492.86|488.86|492.72|488.72|492.97|488.97|492.36|488.36|335
1616773500000|2021-03-26 15:45:00|492.73|488.73|493.26|489.26|493.71|489.71|492.52|488.52|331
1616773800000|2021-03-26 15:50:00|493.27|489.27|492.21|488.21|493.63|489.63|492.21|488.21|551
1616774100000|2021-03-26 15:55:00|492.18|488.18|494.24|490.24|494.24|490.24|492|488|471
1616774400000|2021-03-26 16:00:00|494.23|490.23|491.8|487.8|496.87|492.87|491.59|487.59|866
1616774700000|2021-03-26 16:05:00|491.84|487.84|496.36|492.36|496.67|492.67|491.76|487.76|855
1616775000000|2021-03-26 16:10:00|496.35|492.35|497.24|493.24|497.94|493.94|495.79|491.79|726
1616775300000|2021-03-26 16:15:00|497.23|493.23|498.54|494.54|498.56|494.56|496.63|492.63|722
1616775600000|2021-03-26 16:20:00|498.55|494.55|497.43|493.43|499.1|495.1|497.22|493.22|665
1616775900000|2021-03-26 16:25:00|497.41|493.41|498.27|494.27|498.27|494.27|497.33|493.33|646
1616776200000|2021-03-26 16:30:00|498.25|494.25|498.97|494.97|499.25|495.25|498.25|494.25|626
1616776500000|2021-03-26 16:35:00|498.94|494.94|499.57|495.57|499.69|495.69|498.93|494.93|475
1616776800000|2021-03-26 16:40:00|499.56|495.56|498.25|494.25|499.56|495.56|497.61|493.61|641
1616777100000|2021-03-26 16:45:00|498.26|494.26|499.09|495.09|499.09|495.09|498.15|494.15|636
1616777400000|2021-03-26 16:50:00|499.15|495.15|499|495|499.4|495.4|498.65|494.65|454
1616777700000|2021-03-26 16:55:00|499.02|495.02|499.34|495.34|499.39|495.39|498.57|494.57|441
1616778000000|2021-03-26 17:00:00|499.35|495.35|498.95|494.95|499.49|495.49|498.47|494.47|611
1616778300000|2021-03-26 17:05:00|498.94|494.94|497.5|493.5|499.04|495.04|497.43|493.43|560
1616778600000|2021-03-26 17:10:00|497.46|493.46|496.69|492.69|498.07|494.07|496.67|492.67|466
1616778900000|2021-03-26 17:15:00|496.68|492.68|497.02|493.02|497.07|493.07|496.23|492.23|377
1616779200000|2021-03-26 17:20:00|496.98|492.98|496.66|492.66|497.43|493.43|496.65|492.65|398
1616779500000|2021-03-26 17:25:00|496.63|492.63|496.34|492.34|497.04|493.04|496.33|492.33|335
1616779800000|2021-03-26 17:30:00|496.33|492.33|497.96|493.96|498.23|494.23|496.33|492.33|402
1616780100000|2021-03-26 17:35:00|497.99|493.99|497.68|493.68|498.18|494.18|497.64|493.64|426
1616780400000|2021-03-26 17:40:00|497.72|493.72|497.81|493.81|497.96|493.96|497.38|493.38|462
1616780700000|2021-03-26 17:45:00|497.85|493.85|497.76|493.76|498.03|494.03|497.35|493.35|495
1616781000000|2021-03-26 17:50:00|497.77|493.77|498.61|494.61|498.64|494.64|497.76|493.76|379
1616781300000|2021-03-26 17:55:00|498.64|494.64|499.54|495.54|499.54|495.54|498.52|494.52|391
1616781600000|2021-03-26 18:00:00|499.58|495.58|499.81|495.81|499.85|495.85|499.3|495.3|440
1616781900000|2021-03-26 18:05:00|499.8|495.8|499|495|499.82|495.82|498.77|494.77|449
1616782200000|2021-03-26 18:10:00|499.04|495.04|498.25|494.25|499.21|495.21|498.11|494.11|430
1616782500000|2021-03-26 18:15:00|498.24|494.24|496.79|492.79|498.24|494.24|496.53|492.53|562
1616782800000|2021-03-26 18:20:00|496.81|492.81|496.83|492.83|497.02|493.02|496.69|492.69|404
1616783100000|2021-03-26 18:25:00|496.82|492.82|497.21|493.21|497.68|493.68|496.82|492.82|439
1616783400000|2021-03-26 18:30:00|497.2|493.2|496.5|492.5|497.65|493.65|496.5|492.5|526
1616783700000|2021-03-26 18:35:00|496.51|492.51|495.97|491.97|496.67|492.67|495.89|491.89|415
1616784000000|2021-03-26 18:40:00|495.96|491.96|496.49|492.49|496.54|492.54|495.64|491.64|400
1616784300000|2021-03-26 18:45:00|496.5|492.5|495.2|491.2|496.52|492.52|495.16|491.16|516
1616784600000|2021-03-26 18:50:00|495.18|491.18|496|492|496.13|492.13|495.15|491.15|526
1616784900000|2021-03-26 18:55:00|496.01|492.01|495.97|491.97|496.17|492.17|495.43|491.43|540
1616785200000|2021-03-26 19:00:00|495.98|491.98|495.85|491.85|496.03|492.03|495.38|491.38|379
1616785500000|2021-03-26 19:05:00|495.86|491.86|495.84|491.84|495.97|491.97|495.75|491.75|340
1616785800000|2021-03-26 19:10:00|495.83|491.83|496.08|492.08|496.18|492.18|495.42|491.42|396
1616786100000|2021-03-26 19:15:00|496.1|492.1|496.74|492.74|496.76|492.76|495.84|491.84|589
1616786400000|2021-03-26 19:20:00|496.73|492.73|496.87|492.87|497.12|493.12|496.52|492.52|372
1616786700000|2021-03-26 19:25:00|496.86|492.86|496.4|492.4|496.88|492.88|495.72|491.72|376
1616787000000|2021-03-26 19:30:00|496.39|492.39|497.34|493.34|497.78|493.78|496.39|492.39|482
1616787300000|2021-03-26 19:35:00|497.33|493.33|496.76|492.76|497.45|493.45|496.6|492.6|426
1616787600000|2021-03-26 19:40:00|496.74|492.74|496.84|492.84|496.9|492.9|496.42|492.42|358
1616787900000|2021-03-26 19:45:00|496.79|492.79|497.98|493.98|497.98|493.98|496.78|492.78|267
1616788200000|2021-03-26 19:50:00|497.99|493.99|497.99|493.99|498.26|494.26|497.47|493.47|377
1616788500000|2021-03-26 19:55:00|498.18|494.18|499.43|495.43|499.47|495.47|498.08|494.08|394
1616788800000|2021-03-26 20:00:00|499.44|495.44|501.67|497.67|502.03|498.03|499.44|495.44|480
1616789100000|2021-03-26 20:05:00|501.66|497.66|502.59|498.59|502.72|498.72|501.56|497.56|410
1616789400000|2021-03-26 20:10:00|502.58|498.58|501.81|497.81|502.9|498.9|501.62|497.62|521
1616789700000|2021-03-26 20:15:00|501.77|497.77|502.55|498.55|502.61|498.61|501.77|497.77|487
1616790000000|2021-03-26 20:20:00|502.52|498.52|503.43|499.43|503.65|499.65|502.33|498.33|395
1616790300000|2021-03-26 20:25:00|503.45|499.45|501.27|497.27|503.48|499.48|501.23|497.23|425
1616790600000|2021-03-26 20:30:00|501.28|497.28|502.28|498.28|502.28|498.28|500.87|496.87|352
1616790900000|2021-03-26 20:35:00|502.29|498.29|502.86|498.86|503.14|499.14|502.25|498.25|296
1616791200000|2021-03-26 20:40:00|502.85|498.85|502.97|498.97|503.15|499.15|502.37|498.37|371
1616791500000|2021-03-26 20:45:00|502.96|498.96|503.51|499.51|503.72|499.72|502.35|498.35|440
1616791800000|2021-03-26 20:50:00|503.52|499.52|503.71|499.71|503.77|499.77|503.19|499.19|391
1616792100000|2021-03-26 20:55:00|503.72|499.72|502.83|498.83|503.73|499.73|502.81|498.81|191
1616832000000|2021-03-27 08:00:00|500.4|496.4|500.95|496.95|501.43|497.43|499.78|495.78|553
1616832300000|2021-03-27 08:05:00|500.94|496.94|500.41|496.41|501.22|497.22|500.25|496.25|480
1616832600000|2021-03-27 08:10:00|500.39|496.39|499.65|495.65|500.39|496.39|498.67|494.67|593
1616832900000|2021-03-27 08:15:00|499.66|495.66|501.6|497.6|501.91|497.91|499.62|495.62|579
1616833200000|2021-03-27 08:20:00|501.59|497.59|500.67|496.67|501.62|497.62|500.31|496.31|536
1616833500000|2021-03-27 08:25:00|500.65|496.65|499.72|495.72|500.78|496.78|499.35|495.35|488
1616833800000|2021-03-27 08:30:00|499.77|495.77|499.45|495.45|499.79|495.79|499.37|495.37|408
1616834100000|2021-03-27 08:35:00|499.46|495.46|499.42|495.42|499.65|495.65|498.69|494.69|425
1616834400000|2021-03-27 08:40:00|499.4|495.4|499.44|495.44|499.62|495.62|499.27|495.27|289
1616834700000|2021-03-27 08:45:00|499.45|495.45|499.51|495.51|499.77|495.77|499.06|495.06|486
1616835000000|2021-03-27 08:50:00|499.52|495.52|500.04|496.04|500.04|496.04|499.4|495.4|509
1616835300000|2021-03-27 08:55:00|500.11|496.11|500.53|496.53|500.55|496.55|499.99|495.99|282
1616835600000|2021-03-27 09:00:00|500.52|496.52|501.49|497.49|501.88|497.88|500.04|496.04|453
1616835900000|2021-03-27 09:05:00|501.51|497.51|500.98|496.98|501.52|497.52|500.45|496.45|446
1616836200000|2021-03-27 09:10:00|500.99|496.99|499.96|495.96|501.02|497.02|499.6|495.6|532
1616836500000|2021-03-27 09:15:00|500.12|496.12|500.49|496.49|500.95|496.95|500.01|496.01|429
1616836800000|2021-03-27 09:20:00|500.5|496.5|500.77|496.77|500.79|496.79|500.35|496.35|316
1616837100000|2021-03-27 09:25:00|500.8|496.8|501.69|497.69|501.9|497.9|500.8|496.8|360
1616837400000|2021-03-27 09:30:00|501.71|497.71|502.97|498.97|503.56|499.56|501.71|497.71|473
1616837700000|2021-03-27 09:35:00|502.98|498.98|502.47|498.47|503.75|499.75|502.2|498.2|382
1616838000000|2021-03-27 09:40:00|502.46|498.46|502.5|498.5|502.7|498.7|502.24|498.24|310
1616838300000|2021-03-27 09:45:00|502.51|498.51|502.26|498.26|503.06|499.06|502.25|498.25|394
1616838600000|2021-03-27 09:50:00|502.27|498.27|502.35|498.35|503.01|499.01|502.18|498.18|368
1616838900000|2021-03-27 09:55:00|502.36|498.36|502.82|498.82|502.99|498.99|502.14|498.14|339
1616839200000|2021-03-27 10:00:00|502.83|498.83|502.69|498.69|502.96|498.96|502.5|498.5|239
1616839500000|2021-03-27 10:05:00|502.7|498.7|502.81|498.81|502.92|498.92|502.49|498.49|385
1616839800000|2021-03-27 10:10:00|502.8|498.8|502.67|498.67|502.82|498.82|502.55|498.55|430
1616840100000|2021-03-27 10:15:00|502.68|498.68|502.32|498.32|502.68|498.68|502.26|498.26|417
1616840400000|2021-03-27 10:20:00|502.3|498.3|502.6|498.6|502.62|498.62|502.3|498.3|369
1616840700000|2021-03-27 10:25:00|502.61|498.61|502.26|498.26|502.75|498.75|502.2|498.2|375
1616841000000|2021-03-27 10:30:00|502.25|498.25|500.72|496.72|502.26|498.26|500.7|496.7|449
1616841300000|2021-03-27 10:35:00|500.73|496.73|500.34|496.34|500.74|496.74|500.19|496.19|526
1616841600000|2021-03-27 10:40:00|500.36|496.36|500.64|496.64|500.64|496.64|499.99|495.99|394
1616841900000|2021-03-27 10:45:00|500.63|496.63|500.34|496.34|500.92|496.92|500.34|496.34|289
1616842200000|2021-03-27 10:50:00|500.36|496.36|499.66|495.66|500.76|496.76|499.65|495.65|446
1616842500000|2021-03-27 10:55:00|499.67|495.67|498.69|494.69|499.67|495.67|498.66|494.66|403
1616842800000|2021-03-27 11:00:00|498.7|494.7|494.5|490.5|498.71|494.71|494.5|490.5|766
1616843100000|2021-03-27 11:05:00|494.55|490.55|495.05|491.05|495.48|491.48|494.45|490.45|628
1616843400000|2021-03-27 11:10:00|495.06|491.06|494.62|490.62|495.97|491.97|494.46|490.46|640
1616843700000|2021-03-27 11:15:00|494.61|490.61|495.65|491.65|496.02|492.02|494.61|490.61|584
1616844000000|2021-03-27 11:20:00|495.66|491.66|497.3|493.3|497.48|493.48|495.6|491.6|519
1616844300000|2021-03-27 11:25:00|497.28|493.28|497.12|493.12|497.29|493.29|496.64|492.64|338
1616844600000|2021-03-27 11:30:00|497.14|493.14|498.48|494.48|498.49|494.49|497.06|493.06|516
1616844900000|2021-03-27 11:35:00|498.46|494.46|497.73|493.73|498.62|494.62|497.65|493.65|470
1616845200000|2021-03-27 11:40:00|497.7|493.7|496.21|492.21|497.7|493.7|495.63|491.63|578
1616845500000|2021-03-27 11:45:00|496.23|492.23|495.73|491.73|497.05|493.05|495.72|491.72|484
1616845800000|2021-03-27 11:50:00|495.75|491.75|496.03|492.03|496.21|492.21|495.26|491.26|493
1616846100000|2021-03-27 11:55:00|496.02|492.02|494.74|490.74|496.06|492.06|494.69|490.69|650
1616846400000|2021-03-27 12:00:00|494.75|490.75|495.09|491.09|495.12|491.12|493.48|489.48|566
1616846700000|2021-03-27 12:05:00|495.1|491.1|492.25|488.25|495.29|491.29|492.25|488.25|545
1616847000000|2021-03-27 12:10:00|492.24|488.24|488.91|484.91|492.73|488.73|488.86|484.86|756
1616847300000|2021-03-27 12:15:00|488.9|484.9|490.08|486.08|491.03|487.03|488.81|484.81|914
1616847600000|2021-03-27 12:20:00|490.07|486.07|489.97|485.97|491.28|487.28|489.92|485.92|683
1616847900000|2021-03-27 12:25:00|489.99|485.99|490.82|486.82|491.28|487.28|489.91|485.91|657
1616848200000|2021-03-27 12:30:00|490.81|486.81|491.38|487.38|491.65|487.65|490.55|486.55|531
1616848500000|2021-03-27 12:35:00|491.33|487.33|489.09|485.09|491.5|487.5|489.04|485.04|688
1616848800000|2021-03-27 12:40:00|489.1|485.1|489.67|485.67|489.87|485.87|488.37|484.37|650
1616849100000|2021-03-27 12:45:00|489.61|485.61|487.74|483.74|489.62|485.62|487.74|483.74|698
1616849400000|2021-03-27 12:50:00|487.76|483.76|490.42|486.42|490.42|486.42|487.7|483.7|595
1616849700000|2021-03-27 12:55:00|490.41|486.41|491.67|487.67|491.67|487.67|490.36|486.36|659
1616850000000|2021-03-27 13:00:00|491.64|487.64|493.12|489.12|493.3|489.3|491.38|487.38|670
1616850300000|2021-03-27 13:05:00|493.16|489.16|492.9|488.9|493.2|489.2|492.84|488.84|441
1616850600000|2021-03-27 13:10:00|492.89|488.89|492.06|488.06|492.98|488.98|492.03|488.03|457
1616850900000|2021-03-27 13:15:00|492.04|488.04|493.17|489.17|493.3|489.3|491.64|487.64|485
1616851200000|2021-03-27 13:20:00|493.15|489.15|492.67|488.67|493.53|489.53|492.55|488.55|491
1616851500000|2021-03-27 13:25:00|492.7|488.7|492.48|488.48|493.1|489.1|492.47|488.47|480
1616851800000|2021-03-27 13:30:00|492.4|488.4|492.57|488.57|492.77|488.77|492.18|488.18|522
1616852100000|2021-03-27 13:35:00|492.58|488.58|492.9|488.9|493.29|489.29|492.5|488.5|529
1616852400000|2021-03-27 13:40:00|492.91|488.91|490.89|486.89|492.94|488.94|490.85|486.85|597
1616852700000|2021-03-27 13:45:00|490.81|486.81|491.83|487.83|491.85|487.85|490.4|486.4|714
1616853000000|2021-03-27 13:50:00|491.84|487.84|494.51|490.51|494.58|490.58|491.84|487.84|608
1616853300000|2021-03-27 13:55:00|494.53|490.53|495.81|491.81|496.91|492.91|494.53|490.53|837
1616853600000|2021-03-27 14:00:00|495.82|491.82|493.83|489.83|495.86|491.86|493.57|489.57|617
1616853900000|2021-03-27 14:05:00|493.84|489.84|494.1|490.1|494.67|490.67|493.09|489.09|539
1616854200000|2021-03-27 14:10:00|494.12|490.12|492.99|488.99|494.24|490.24|492.93|488.93|587
1616854500000|2021-03-27 14:15:00|492.98|488.98|493.15|489.15|493.65|489.65|492.78|488.78|589
1616854800000|2021-03-27 14:20:00|493.14|489.14|493.42|489.42|493.78|489.78|493|489|473
1616855100000|2021-03-27 14:25:00|493.43|489.43|493.2|489.2|493.69|489.69|493.11|489.11|351
1616855400000|2021-03-27 14:30:00|493.21|489.21|493.96|489.96|494.13|490.13|493.08|489.08|401
1616855700000|2021-03-27 14:35:00|493.99|489.99|494.8|490.8|495.19|491.19|493.92|489.92|549
1616856000000|2021-03-27 14:40:00|494.79|490.79|494.61|490.61|495.24|491.24|494.49|490.49|393
1616856300000|2021-03-27 14:45:00|494.6|490.6|495.1|491.1|495.37|491.37|494.59|490.59|423
1616856600000|2021-03-27 14:50:00|495.09|491.09|494.79|490.79|495.12|491.12|494.66|490.66|363
1616856900000|2021-03-27 14:55:00|494.81|490.81|494.87|490.87|495.07|491.07|494.65|490.65|370
1616857200000|2021-03-27 15:00:00|494.86|490.86|494.16|490.16|494.87|490.87|493.77|489.77|494
1616857500000|2021-03-27 15:05:00|494.17|490.17|495.09|491.09|495.23|491.23|494.06|490.06|452
1616857800000|2021-03-27 15:10:00|495.08|491.08|495.74|491.74|495.76|491.76|495.04|491.04|412
1616858100000|2021-03-27 15:15:00|495.75|491.75|496.99|492.99|497.2|493.2|495.75|491.75|520
1616858400000|2021-03-27 15:20:00|496.98|492.98|496.6|492.6|497.17|493.17|496.55|492.55|369
1616858700000|2021-03-27 15:25:00|496.61|492.61|496.47|492.47|496.67|492.67|496.32|492.32|300
1616859000000|2021-03-27 15:30:00|496.46|492.46|496.5|492.5|496.64|492.64|496.23|492.23|386
1616859300000|2021-03-27 15:35:00|496.51|492.51|496.25|492.25|496.65|492.65|496.2|492.2|400
1616859600000|2021-03-27 15:40:00|496.29|492.29|496.19|492.19|496.76|492.76|496.04|492.04|546
1616859900000|2021-03-27 15:45:00|496.2|492.2|496.13|492.13|496.35|492.35|495.83|491.83|359
1616860200000|2021-03-27 15:50:00|496.12|492.12|495.91|491.91|496.48|492.48|495.89|491.89|454
1616860500000|2021-03-27 15:55:00|495.92|491.92|496.22|492.22|496.85|492.85|495.86|491.86|523
1616860800000|2021-03-27 16:00:00|496.23|492.23|498.32|494.32|498.36|494.36|496.22|492.22|712
1616861100000|2021-03-27 16:05:00|498.34|494.34|497.11|493.11|498.51|494.51|497.11|493.11|463
1616861400000|2021-03-27 16:10:00|497.13|493.13|498.77|494.77|499.32|495.32|496.46|492.46|643
1616861700000|2021-03-27 16:15:00|498.78|494.78|498.51|494.51|500.82|496.82|498.48|494.48|763
1616862000000|2021-03-27 16:20:00|498.54|494.54|499.38|495.38|499.61|495.61|498.52|494.52|627
1616862300000|2021-03-27 16:25:00|499.36|495.36|500.42|496.42|501.38|497.38|499.06|495.06|636
1616862600000|2021-03-27 16:30:00|500.4|496.4|499.24|495.24|500.87|496.87|499.24|495.24|497
1616862900000|2021-03-27 16:35:00|499.25|495.25|499.27|495.27|499.67|495.67|499.1|495.1|590
1616863200000|2021-03-27 16:40:00|499.26|495.26|499.64|495.64|499.79|495.79|499.06|495.06|444
1616863500000|2021-03-27 16:45:00|499.63|495.63|499.68|495.68|499.71|495.71|499.26|495.26|385
1616863800000|2021-03-27 16:50:00|499.66|495.66|500.64|496.64|500.78|496.78|499.66|495.66|549
1616864100000|2021-03-27 16:55:00|500.65|496.65|500.96|496.96|501.19|497.19|500.54|496.54|605
1616864400000|2021-03-27 17:00:00|500.97|496.97|502.51|498.51|502.51|498.51|500.82|496.82|623
1616864700000|2021-03-27 17:05:00|502.49|498.49|501.81|497.81|502.63|498.63|501.45|497.45|539
1616865000000|2021-03-27 17:10:00|501.8|497.8|501.22|497.22|502.03|498.03|501.16|497.16|403
1616865300000|2021-03-27 17:15:00|501.23|497.23|501.32|497.32|501.36|497.36|501.12|497.12|347
1616865600000|2021-03-27 17:20:00|501.3|497.3|502.23|498.23|502.59|498.59|501.17|497.17|380
1616865900000|2021-03-27 17:25:00|502.22|498.22|502.71|498.71|503.42|499.42|502.18|498.18|451
1616866200000|2021-03-27 17:30:00|502.69|498.69|504.18|500.18|504.18|500.18|502.69|498.69|535
1616866500000|2021-03-27 17:35:00|504.12|500.12|503.35|499.35|504.19|500.19|503.24|499.24|397
1616866800000|2021-03-27 17:40:00|503.36|499.36|503.49|499.49|503.51|499.51|503.16|499.16|315
1616867100000|2021-03-27 17:45:00|503.41|499.41|503.17|499.17|503.81|499.81|503.17|499.17|328
1616867400000|2021-03-27 17:50:00|503.19|499.19|502.5|498.5|503.19|499.19|502.17|498.17|328
1616867700000|2021-03-27 17:55:00|502.51|498.51|502.95|498.95|503|499|502.24|498.24|342
1616868000000|2021-03-27 18:00:00|502.94|498.94|502.94|498.94|503.31|499.31|502.71|498.71|456
1616868300000|2021-03-27 18:05:00|502.93|498.93|502.6|498.6|502.94|498.94|502.35|498.35|355
1616868600000|2021-03-27 18:10:00|502.61|498.61|502.28|498.28|502.65|498.65|501.84|497.84|378
1616868900000|2021-03-27 18:15:00|502.27|498.27|502.62|498.62|502.63|498.63|502.25|498.25|322
1616869200000|2021-03-27 18:20:00|502.63|498.63|502.65|498.65|502.89|498.89|502.49|498.49|323
1616869500000|2021-03-27 18:25:00|502.64|498.64|501.45|497.45|502.69|498.69|501.36|497.36|515
1616869800000|2021-03-27 18:30:00|501.44|497.44|502.28|498.28|502.42|498.42|501.26|497.26|425
1616870100000|2021-03-27 18:35:00|502.29|498.29|502.27|498.27|502.51|498.51|501.86|497.86|394
1616870400000|2021-03-27 18:40:00|502.28|498.28|500.8|496.8|502.29|498.29|500.56|496.56|544
1616870700000|2021-03-27 18:45:00|500.79|496.79|502.25|498.25|502.29|498.29|500.78|496.78|410
1616871000000|2021-03-27 18:50:00|502.26|498.26|502.67|498.67|502.73|498.73|502.12|498.12|398
1616871300000|2021-03-27 18:55:00|502.68|498.68|501.63|497.63|502.8|498.8|501.62|497.62|329
1616871600000|2021-03-27 19:00:00|501.62|497.62|501.94|497.94|502.01|498.01|501.14|497.14|409
1616871900000|2021-03-27 19:05:00|501.93|497.93|502.92|498.92|502.97|498.97|501.92|497.92|359
1616872200000|2021-03-27 19:10:00|502.91|498.91|503.33|499.33|503.4|499.4|502.2|498.2|392
1616872500000|2021-03-27 19:15:00|503.34|499.34|501.49|497.49|503.4|499.4|501.44|497.44|372
1616872800000|2021-03-27 19:20:00|501.5|497.5|502.93|498.93|503.06|499.06|501.5|497.5|388
1616873100000|2021-03-27 19:25:00|502.94|498.94|502.3|498.3|503.06|499.06|502.23|498.23|288
1616873400000|2021-03-27 19:30:00|502.28|498.28|501.61|497.61|502.67|498.67|501.55|497.55|377
1616873700000|2021-03-27 19:35:00|501.53|497.53|501.66|497.66|501.69|497.69|500.38|496.38|467
1616874000000|2021-03-27 19:40:00|501.67|497.67|501.92|497.92|502.15|498.15|501.38|497.38|351
1616874300000|2021-03-27 19:45:00|501.94|497.94|501.77|497.77|502|498|501.43|497.43|374
1616874600000|2021-03-27 19:50:00|501.78|497.78|501.23|497.23|501.83|497.83|500.59|496.59|352
1616874900000|2021-03-27 19:55:00|501.21|497.21|502.47|498.47|502.53|498.53|501.21|497.21|419
1616875200000|2021-03-27 20:00:00|502.46|498.46|502.54|498.54|503.17|499.17|502.46|498.46|420
1616875500000|2021-03-27 20:05:00|502.55|498.55|502.87|498.87|503.15|499.15|502.05|498.05|400
1616875800000|2021-03-27 20:10:00|502.83|498.83|503.61|499.61|503.68|499.68|502.73|498.73|343
1616876100000|2021-03-27 20:15:00|503.6|499.6|503.29|499.29|503.79|499.79|503.25|499.25|320
1616876400000|2021-03-27 20:20:00|503.28|499.28|502.63|498.63|503.29|499.29|502.63|498.63|215
1616876700000|2021-03-27 20:25:00|502.64|498.64|502.18|498.18|502.65|498.65|502.14|498.14|202
1616877000000|2021-03-27 20:30:00|502.17|498.17|502.17|498.17|502.21|498.21|501.31|497.31|397
1616877300000|2021-03-27 20:35:00|502.18|498.18|502.86|498.86|502.99|498.99|501.35|497.35|566
1616877600000|2021-03-27 20:40:00|502.89|498.89|502.92|498.92|503.52|499.52|502.73|498.73|521
1616877900000|2021-03-27 20:45:00|502.91|498.91|503.07|499.07|503.22|499.22|502.69|498.69|380
1616878200000|2021-03-27 20:50:00|503.05|499.05|503.02|499.02|503.21|499.21|502.98|498.98|335
1616878500000|2021-03-27 20:55:00|503.01|499.01|503.1|499.1|503.4|499.4|502.94|498.94|316
1616878800000|2021-03-27 21:00:00|503.11|499.11|503.66|499.66|503.67|499.67|502.6|498.6|299
1616879100000|2021-03-27 21:05:00|503.65|499.65|502.73|498.73|503.68|499.68|502.73|498.73|290
1616879400000|2021-03-27 21:10:00|502.74|498.74|501.86|497.86|502.74|498.74|501.54|497.54|280
1616879700000|2021-03-27 21:15:00|501.85|497.85|501.56|497.56|501.86|497.86|501.42|497.42|193
1616880000000|2021-03-27 21:20:00|501.54|497.54|501.73|497.73|501.79|497.79|501.32|497.32|253
1616880300000|2021-03-27 21:25:00|501.79|497.79|501.66|497.66|502.1|498.1|501.63|497.63|245
1616880600000|2021-03-27 21:30:00|501.65|497.65|502.22|498.22|502.28|498.28|501.65|497.65|309
1616880900000|2021-03-27 21:35:00|502.23|498.23|503.64|499.64|503.66|499.66|502.22|498.22|290
1616881200000|2021-03-27 21:40:00|503.63|499.63|505.38|501.38|505.59|501.59|503.57|499.57|566
1616881500000|2021-03-27 21:45:00|505.37|501.37|505.52|501.52|506.56|502.56|505.28|501.28|669
1616881800000|2021-03-27 21:50:00|505.55|501.55|505.94|501.94|506.86|502.86|505.36|501.36|739
1616882100000|2021-03-27 21:55:00|505.95|501.95|506.07|502.07|506.48|502.48|505.67|501.67|558
1616882400000|2021-03-27 22:00:00|506.06|502.06|505.62|501.62|506.29|502.29|505.35|501.35|491
1616882700000|2021-03-27 22:05:00|505.63|501.63|504.6|500.6|505.78|501.78|504.6|500.6|655
1616883000000|2021-03-27 22:10:00|504.73|500.73|504.27|500.27|504.89|500.89|504.25|500.25|618
1616883300000|2021-03-27 22:15:00|504.28|500.28|503.01|499.01|504.28|500.28|502.66|498.66|556
1616883600000|2021-03-27 22:20:00|502.98|498.98|502.95|498.95|503.32|499.32|502.78|498.78|454
1616883900000|2021-03-27 22:25:00|502.94|498.94|502.6|498.6|503.1|499.1|502.52|498.52|524
1616884200000|2021-03-27 22:30:00|502.59|498.59|503|499|503.05|499.05|502.38|498.38|522
1616884500000|2021-03-27 22:35:00|503.01|499.01|503.74|499.74|503.8|499.8|502.97|498.97|530
1616884800000|2021-03-27 22:40:00|503.82|499.82|503.91|499.91|504.16|500.16|503.25|499.25|607
1616885100000|2021-03-27 22:45:00|503.92|499.92|504.07|500.07|504.41|500.41|503.91|499.91|462
1616885400000|2021-03-27 22:50:00|504.06|500.06|504.18|500.18|504.55|500.55|503.93|499.93|451
1616885700000|2021-03-27 22:55:00|504.2|500.2|504.64|500.64|504.68|500.68|504.2|500.2|405
1616886000000|2021-03-27 23:00:00|504.65|500.65|504.15|500.15|505.74|501.74|503.97|499.97|546
1616886300000|2021-03-27 23:05:00|504.12|500.12|503.82|499.82|504.19|500.19|503.19|499.19|445
1616886600000|2021-03-27 23:10:00|503.81|499.81|503.44|499.44|504.35|500.35|503.33|499.33|561
1616886900000|2021-03-27 23:15:00|503.43|499.43|503.19|499.19|504.39|500.39|503.18|499.18|542
1616887200000|2021-03-27 23:20:00|503.18|499.18|502.69|498.69|503.18|499.18|502.27|498.27|486
1616887500000|2021-03-27 23:25:00|502.68|498.68|504.3|500.3|504.63|500.63|502.62|498.62|477
1616887800000|2021-03-27 23:30:00|504.29|500.29|504.31|500.31|504.37|500.37|503.93|499.93|452
1616888100000|2021-03-27 23:35:00|504.3|500.3|503.8|499.8|504.43|500.43|503.78|499.78|371
1616888400000|2021-03-27 23:40:00|503.81|499.81|503.81|499.81|504.17|500.17|503.74|499.74|464
1616888700000|2021-03-27 23:45:00|503.79|499.79|502.18|498.18|503.85|499.85|502.06|498.06|677
1616889000000|2021-03-27 23:50:00|502.17|498.17|502.53|498.53|502.57|498.57|502.16|498.16|401
1616889300000|2021-03-27 23:55:00|502.54|498.54|502.61|498.61|502.72|498.72|501.93|497.93|442
1616889600000|2021-03-28 00:00:00|502.63|498.63|502.75|498.75|505.04|501.04|502.41|498.41|762
1616889900000|2021-03-28 00:05:00|502.76|498.76|500.84|496.84|503.11|499.11|500.52|496.52|590
1616890200000|2021-03-28 00:10:00|500.85|496.85|500.42|496.42|501.21|497.21|499.99|495.99|547
1616890500000|2021-03-28 00:15:00|500.43|496.43|500.7|496.7|500.71|496.71|499.55|495.55|461
1616890800000|2021-03-28 00:20:00|500.73|496.73|499.56|495.56|500.81|496.81|499.45|495.45|492
1616891100000|2021-03-28 00:25:00|499.58|495.58|500.03|496.03|500.21|496.21|499.55|495.55|431
1616891400000|2021-03-28 00:30:00|500.04|496.04|499.6|495.6|500.37|496.37|499.43|495.43|503
1616891700000|2021-03-28 00:35:00|499.59|495.59|500.73|496.73|500.74|496.74|499.5|495.5|352
1616892000000|2021-03-28 00:40:00|500.74|496.74|501.13|497.13|501.39|497.39|500.44|496.44|342
1616892300000|2021-03-28 00:45:00|501.14|497.14|502.3|498.3|502.37|498.37|501.13|497.13|484
1616892600000|2021-03-28 00:50:00|502.31|498.31|503.87|499.87|504.57|500.57|502.3|498.3|504
1616892900000|2021-03-28 00:55:00|503.88|499.88|504.1|500.1|504.46|500.46|503.87|499.87|401
1616893200000|2021-03-28 01:00:00|504.11|500.11|504.02|500.02|504.66|500.66|503.92|499.92|343
1616893500000|2021-03-28 01:05:00|504.01|500.01|503.84|499.84|504.12|500.12|503.74|499.74|252
1616893800000|2021-03-28 01:10:00|503.86|499.86|503.7|499.7|504.06|500.06|503.62|499.62|225
1616894100000|2021-03-28 01:15:00|503.71|499.71|503.86|499.86|503.93|499.93|503.46|499.46|259
1616894400000|2021-03-28 01:20:00|503.85|499.85|504.61|500.61|505.07|501.07|503.84|499.84|271
1616894700000|2021-03-28 01:25:00|504.63|500.63|504.57|500.57|504.89|500.89|504.51|500.51|317
1616895000000|2021-03-28 01:30:00|504.56|500.56|504.86|500.86|505|501|504.38|500.38|310
1616895300000|2021-03-28 01:35:00|504.85|500.85|505.38|501.38|505.41|501.41|504.85|500.85|251
1616895600000|2021-03-28 01:40:00|505.39|501.39|505.58|501.58|506.09|502.09|505.22|501.22|299
1616895900000|2021-03-28 01:45:00|505.59|501.59|505.99|501.99|506.13|502.13|505.49|501.49|296
1616896200000|2021-03-28 01:50:00|506|502|505.56|501.56|506.03|502.03|505.45|501.45|191
1616896500000|2021-03-28 01:55:00|505.55|501.55|505.93|501.93|506|502|505.48|501.48|315
1616896800000|2021-03-28 02:00:00|505.9|501.9|505.66|501.66|506.09|502.09|505.38|501.38|273
1616897100000|2021-03-28 02:05:00|505.68|501.68|506.34|502.34|506.38|502.38|505.68|501.68|303
1616897400000|2021-03-28 02:10:00|506.3|502.3|506.34|502.34|506.34|502.34|505.22|501.22|383
1616897700000|2021-03-28 02:15:00|506.33|502.33|507.33|503.33|507.33|503.33|506.26|502.26|335
1616898000000|2021-03-28 02:20:00|507.32|503.32|505.72|501.72|507.32|503.32|505.65|501.65|334
1616898300000|2021-03-28 02:25:00|505.71|501.71|504.61|500.61|505.82|501.82|504.54|500.54|440
1616898600000|2021-03-28 02:30:00|504.6|500.6|505.09|501.09|505.14|501.14|504.56|500.56|325
1616898900000|2021-03-28 02:35:00|505.1|501.1|505.52|501.52|505.6|501.6|504.91|500.91|463
1616899200000|2021-03-28 02:40:00|505.53|501.53|505.92|501.92|506.04|502.04|505.34|501.34|388
1616899500000|2021-03-28 02:45:00|505.91|501.91|505.37|501.37|505.91|501.91|505.37|501.37|232
1616899800000|2021-03-28 02:50:00|505.38|501.38|505.56|501.56|505.7|501.7|505.33|501.33|326
1616900100000|2021-03-28 02:55:00|505.57|501.57|504.69|500.69|505.57|501.57|504.65|500.65|230
1616900400000|2021-03-28 03:00:00|504.66|500.66|505.49|501.49|505.52|501.52|504.02|500.02|422
1616900700000|2021-03-28 03:05:00|505.52|501.52|505.15|501.15|505.81|501.81|505.06|501.06|310
1616901000000|2021-03-28 03:10:00|505.16|501.16|504.62|500.62|505.24|501.24|504.58|500.58|259
1616901300000|2021-03-28 03:15:00|504.63|500.63|505.27|501.27|505.55|501.55|504.63|500.63|295
1616901600000|2021-03-28 03:20:00|505.29|501.29|505.98|501.98|505.98|501.98|505.23|501.23|320
1616901900000|2021-03-28 03:25:00|505.96|501.96|504.93|500.93|505.96|501.96|504.78|500.78|337
1616902200000|2021-03-28 03:30:00|504.92|500.92|504.35|500.35|505|501|504.12|500.12|415
1616902500000|2021-03-28 03:35:00|504.36|500.36|504.61|500.61|504.94|500.94|504.35|500.35|254
1616902800000|2021-03-28 03:40:00|504.6|500.6|504.32|500.32|504.63|500.63|504.2|500.2|287
1616903100000|2021-03-28 03:45:00|504.3|500.3|504.51|500.51|504.89|500.89|504.17|500.17|400
1616903400000|2021-03-28 03:50:00|504.49|500.49|503.94|499.94|504.56|500.56|503.87|499.87|278
1616903700000|2021-03-28 03:55:00|503.91|499.91|504.35|500.35|504.51|500.51|503.91|499.91|255
1616904000000|2021-03-28 04:00:00|504.36|500.36|504.81|500.81|504.85|500.85|504.36|500.36|192
1616904300000|2021-03-28 04:05:00|504.82|500.82|504.9|500.9|504.91|500.91|504.48|500.48|193
1616904600000|2021-03-28 04:10:00|504.89|500.89|504.68|500.68|505.22|501.22|504.67|500.67|353
1616904900000|2021-03-28 04:15:00|504.7|500.7|504.85|500.85|505.04|501.04|504.46|500.46|346
1616905200000|2021-03-28 04:20:00|504.88|500.88|505.54|501.54|505.56|501.56|504.87|500.87|304
1616905500000|2021-03-28 04:25:00|505.51|501.51|506.89|502.89|507.21|503.21|505.39|501.39|425
1616905800000|2021-03-28 04:30:00|506.9|502.9|506.62|502.62|507.07|503.07|506.46|502.46|452
1616906100000|2021-03-28 04:35:00|506.63|502.63|505.81|501.81|506.77|502.77|505.8|501.8|391
1616906400000|2021-03-28 04:40:00|505.8|501.8|505.11|501.11|505.86|501.86|505.06|501.06|410
1616906700000|2021-03-28 04:45:00|505.12|501.12|505.02|501.02|505.13|501.13|504.63|500.63|415
1616907000000|2021-03-28 04:50:00|505.03|501.03|505.16|501.16|505.31|501.31|504.92|500.92|285
1616907300000|2021-03-28 04:55:00|505.15|501.15|505.16|501.16|505.22|501.22|504.98|500.98|165
1616907600000|2021-03-28 05:00:00|505.17|501.17|505.23|501.23|505.49|501.49|505.13|501.13|220
1616907900000|2021-03-28 05:05:00|505.22|501.22|505.18|501.18|505.25|501.25|505.13|501.13|251
1616908200000|2021-03-28 05:10:00|505.19|501.19|505.22|501.22|505.43|501.43|505.13|501.13|284
1616908500000|2021-03-28 05:15:00|505.23|501.23|504.97|500.97|505.61|501.61|504.84|500.84|229
1616908800000|2021-03-28 05:20:00|504.99|500.99|505.44|501.44|505.48|501.48|504.94|500.94|274
1616909100000|2021-03-28 05:25:00|505.47|501.47|505.91|501.91|505.97|501.97|505.44|501.44|234
1616909400000|2021-03-28 05:30:00|505.92|501.92|505.38|501.38|506.17|502.17|505.29|501.29|284
1616909700000|2021-03-28 05:35:00|505.37|501.37|505.55|501.55|505.55|501.55|504.77|500.77|354
1616910000000|2021-03-28 05:40:00|505.54|501.54|505.27|501.27|505.58|501.58|505.17|501.17|282
1616910300000|2021-03-28 05:45:00|505.28|501.28|505.39|501.39|505.47|501.47|505.22|501.22|451
1616910600000|2021-03-28 05:50:00|505.38|501.38|505.42|501.42|505.53|501.53|505.25|501.25|227
1616910900000|2021-03-28 05:55:00|505.41|501.41|505.69|501.69|505.69|501.69|505.38|501.38|246
1616911200000|2021-03-28 06:00:00|505.73|501.73|504.91|500.91|506.01|502.01|504.7|500.7|300
1616911500000|2021-03-28 06:05:00|504.9|500.9|505.25|501.25|506.03|502.03|504.8|500.8|326
1616911800000|2021-03-28 06:10:00|505.24|501.24|504.87|500.87|505.3|501.3|504.62|500.62|326
1616912100000|2021-03-28 06:15:00|504.88|500.88|504.62|500.62|505.01|501.01|504.49|500.49|342
1616912400000|2021-03-28 06:20:00|504.64|500.64|503.91|499.91|504.64|500.64|503.79|499.79|203
1616912700000|2021-03-28 06:25:00|503.9|499.9|504.01|500.01|504.22|500.22|503.89|499.89|285
1616913000000|2021-03-28 06:30:00|504.04|500.04|503.6|499.6|504.04|500.04|503.25|499.25|158
1616913300000|2021-03-28 06:35:00|503.61|499.61|503.53|499.53|504.04|500.04|503.51|499.51|248
1616913600000|2021-03-28 06:40:00|503.58|499.58|501.95|497.95|503.6|499.6|501.89|497.89|433
1616913900000|2021-03-28 06:45:00|501.97|497.97|502.95|498.95|502.97|498.97|501.97|497.97|402
1616914200000|2021-03-28 06:50:00|502.96|498.96|503|499|503.38|499.38|502.69|498.69|368
1616914500000|2021-03-28 06:55:00|502.99|498.99|502.5|498.5|502.99|498.99|502.06|498.06|305
1616914800000|2021-03-28 07:00:00|502.49|498.49|503.5|499.5|504.6|500.6|502.02|498.02|461
1616915100000|2021-03-28 07:05:00|503.49|499.49|503.44|499.44|503.66|499.66|503.17|499.17|298
1616915400000|2021-03-28 07:10:00|503.45|499.45|503.38|499.38|503.85|499.85|503.3|499.3|324
1616915700000|2021-03-28 07:15:00|503.37|499.37|503.55|499.55|503.7|499.7|503.14|499.14|336
1616916000000|2021-03-28 07:20:00|503.49|499.49|503.3|499.3|503.68|499.68|503.18|499.18|270
1616916300000|2021-03-28 07:25:00|503.31|499.31|503.74|499.74|503.8|499.8|503.27|499.27|183
1616916600000|2021-03-28 07:30:00|503.73|499.73|504.26|500.26|504.29|500.29|503.73|499.73|302
1616916900000|2021-03-28 07:35:00|504.27|500.27|505.84|501.84|505.9|501.9|504.26|500.26|259
1616917200000|2021-03-28 07:40:00|505.9|501.9|505.37|501.37|505.96|501.96|505.34|501.34|297
1616917500000|2021-03-28 07:45:00|505.36|501.36|505.14|501.14|505.52|501.52|504.9|500.9|298
1616917800000|2021-03-28 07:50:00|505.15|501.15|505.19|501.19|505.32|501.32|504.98|500.98|212
1616918100000|2021-03-28 07:55:00|505.18|501.18|505.05|501.05|505.24|501.24|505.04|501.04|155
1616918400000|2021-03-28 08:00:00|505.04|501.04|505.29|501.29|505.97|501.97|504.76|500.76|454
1616918700000|2021-03-28 08:05:00|505.3|501.3|504.99|500.99|505.3|501.3|504.99|500.99|195
1616919000000|2021-03-28 08:10:00|504.98|500.98|504.55|500.55|504.98|500.98|504.3|500.3|354
1616919300000|2021-03-28 08:15:00|504.58|500.58|503.79|499.79|504.6|500.6|503.69|499.69|361
1616919600000|2021-03-28 08:20:00|503.78|499.78|503.15|499.15|503.79|499.79|503.15|499.15|226
1616919900000|2021-03-28 08:25:00|503.14|499.14|502.97|498.97|503.15|499.15|502.68|498.68|226
1616920200000|2021-03-28 08:30:00|502.98|498.98|503.56|499.56|503.6|499.6|502.9|498.9|123
1616920500000|2021-03-28 08:35:00|503.57|499.57|503.81|499.81|503.95|499.95|503.55|499.55|231
1616920800000|2021-03-28 08:40:00|503.82|499.82|503.17|499.17|503.82|499.82|503.17|499.17|257
1616921100000|2021-03-28 08:45:00|503.18|499.18|503.84|499.84|503.85|499.85|503.1|499.1|239
1616921400000|2021-03-28 08:50:00|503.83|499.83|504.1|500.1|504.22|500.22|503.67|499.67|334
1616921700000|2021-03-28 08:55:00|503.95|499.95|503.99|499.99|504.11|500.11|503.93|499.93|41
1616922000000|2021-03-28 09:00:00|503.9|499.9|505.38|501.38|505.8|501.8|503.89|499.89|553
1616922300000|2021-03-28 09:05:00|505.39|501.39|505.23|501.23|505.54|501.54|505.11|501.11|246
1616922600000|2021-03-28 09:10:00|505.24|501.24|505.23|501.23|505.55|501.55|505.15|501.15|331
1616922900000|2021-03-28 09:15:00|505.24|501.24|504.8|500.8|505.53|501.53|504.68|500.68|361
1616923200000|2021-03-28 09:20:00|504.81|500.81|504.35|500.35|505.05|501.05|504.34|500.34|474
1616923500000|2021-03-28 09:25:00|504.34|500.34|503.05|499.05|504.36|500.36|503.01|499.01|431
1616923800000|2021-03-28 09:30:00|503.03|499.03|503.33|499.33|503.34|499.34|503.03|499.03|66
1616925300000|2021-03-28 09:55:00|502.49|498.49|500.86|496.86|502.63|498.63|500.6|496.6|357
1616925600000|2021-03-28 10:00:00|500.87|496.87|501.29|497.29|501.44|497.44|500.78|496.78|213
1616925900000|2021-03-28 10:05:00|501.32|497.32|498.61|494.61|501.37|497.37|498.44|494.44|434
1616926200000|2021-03-28 10:10:00|498.62|494.62|498.73|494.73|498.87|494.87|498.31|494.31|386
1616926500000|2021-03-28 10:15:00|498.71|494.71|500.34|496.34|500.53|496.53|498.71|494.71|364
1616926800000|2021-03-28 10:20:00|500.33|496.33|499.82|495.82|500.35|496.35|499.75|495.75|422
1616927100000|2021-03-28 10:25:00|499.89|495.89|498.83|494.83|499.89|495.89|498.78|494.78|253
1616927400000|2021-03-28 10:30:00|498.93|494.93|499.6|495.6|499.72|495.72|498.28|494.28|385
1616927700000|2021-03-28 10:35:00|499.62|495.62|499.7|495.7|500.17|496.17|499.38|495.38|261
1616928000000|2021-03-28 10:40:00|499.73|495.73|500.14|496.14|500.27|496.27|499.49|495.49|272
1616928300000|2021-03-28 10:45:00|500.16|496.16|501.35|497.35|501.35|497.35|499.98|495.98|290
1616928600000|2021-03-28 10:50:00|501.33|497.33|501.07|497.07|501.54|497.54|501.01|497.01|314
1616928900000|2021-03-28 10:55:00|501.05|497.05|500.84|496.84|501.29|497.29|500.8|496.8|287
1616929200000|2021-03-28 11:00:00|500.85|496.85|499.73|495.73|500.85|496.85|499.71|495.71|446
1616929500000|2021-03-28 11:05:00|499.74|495.74|499.48|495.48|499.76|495.76|498.93|494.93|407
1616929800000|2021-03-28 11:10:00|499.5|495.5|499.65|495.65|499.92|495.92|499.08|495.08|294
1616930100000|2021-03-28 11:15:00|499.67|495.67|499.09|495.09|499.77|495.77|498.87|494.87|337
1616930400000|2021-03-28 11:20:00|499.12|495.12|499.58|495.58|499.9|495.9|499.07|495.07|310
1616930700000|2021-03-28 11:25:00|499.62|495.62|499.45|495.45|499.62|495.62|499.02|495.02|222
1616931000000|2021-03-28 11:30:00|499.44|495.44|499.32|495.32|500.42|496.42|499.3|495.3|371
1616931300000|2021-03-28 11:35:00|499.33|495.33|499|495|499.35|495.35|498.95|494.95|440
1616931600000|2021-03-28 11:40:00|498.99|494.99|499.18|495.18|499.52|495.52|498.99|494.99|148
1616931900000|2021-03-28 11:45:00|499.17|495.17|498.4|494.4|499.28|495.28|498.27|494.27|296
1616932200000|2021-03-28 11:50:00|498.39|494.39|498.3|494.3|498.72|494.72|498.29|494.29|254
1616932500000|2021-03-28 11:55:00|498.31|494.31|498.26|494.26|498.41|494.41|498.24|494.24|245
1616932800000|2021-03-28 12:00:00|498.29|494.29|498.66|494.66|498.66|494.66|496.04|492.04|667
1616933100000|2021-03-28 12:05:00|498.8|494.8|498.56|494.56|499.97|495.97|498.52|494.52|394
1616933400000|2021-03-28 12:10:00|498.57|494.57|495.78|491.78|498.57|494.57|495.49|491.49|615
1616933700000|2021-03-28 12:15:00|495.8|491.8|495.99|491.99|496.87|492.87|495.2|491.2|529
1616934000000|2021-03-28 12:20:00|495.98|491.98|494.89|490.89|496.02|492.02|494.24|490.24|576
1616934300000|2021-03-28 12:25:00|494.88|490.88|495.15|491.15|495.15|491.15|494.69|490.69|303
1616934600000|2021-03-28 12:30:00|495.1|491.1|496.91|492.91|496.91|492.91|495.09|491.09|372
1616934900000|2021-03-28 12:35:00|496.9|492.9|496.07|492.07|496.91|492.91|495.74|491.74|406
1616935200000|2021-03-28 12:40:00|496.1|492.1|496.79|492.79|497.13|493.13|496.04|492.04|381
1616935500000|2021-03-28 12:45:00|496.81|492.81|497.7|493.7|497.73|493.73|496.57|492.57|358
1616935800000|2021-03-28 12:50:00|497.71|493.71|499.2|495.2|499.2|495.2|497.6|493.6|316
1616936100000|2021-03-28 12:55:00|499.18|495.18|498.99|494.99|499.81|495.81|498.95|494.95|422
1616936400000|2021-03-28 13:00:00|498.95|494.95|499.95|495.95|500.02|496.02|498.45|494.45|283
1616936700000|2021-03-28 13:05:00|499.93|495.93|500.52|496.52|500.77|496.77|499.93|495.93|130
1616937000000|2021-03-28 13:10:00|500.51|496.51|499.76|495.76|500.62|496.62|499.71|495.71|312
1616937300000|2021-03-28 13:15:00|499.75|495.75|500.64|496.64|500.73|496.73|499.28|495.28|233
1616937600000|2021-03-28 13:20:00|500.65|496.65|500.59|496.59|500.7|496.7|500.39|496.39|261
1616937900000|2021-03-28 13:25:00|500.58|496.58|500.45|496.45|500.59|496.59|500.35|496.35|273
1616938200000|2021-03-28 13:30:00|500.44|496.44|500.37|496.37|500.45|496.45|500.11|496.11|257
1616938500000|2021-03-28 13:35:00|500.31|496.31|500.01|496.01|500.31|496.31|499.98|495.98|148
1616938800000|2021-03-28 13:40:00|500|496|499.72|495.72|500.01|496.01|499.7|495.7|191
1616939100000|2021-03-28 13:45:00|499.71|495.71|499.57|495.57|499.72|495.72|499.36|495.36|313
1616939400000|2021-03-28 13:50:00|499.56|495.56|498.87|494.87|499.65|495.65|498.73|494.73|304
1616939700000|2021-03-28 13:55:00|498.86|494.86|499.15|495.15|499.27|495.27|498.78|494.78|381
1616940000000|2021-03-28 14:00:00|499.09|495.09|497.03|493.03|499.15|495.15|496.97|492.97|391
1616940300000|2021-03-28 14:05:00|497.07|493.07|498.81|494.81|498.81|494.81|496.98|492.98|506
1616940600000|2021-03-28 14:10:00|498.83|494.83|498.51|494.51|498.92|494.92|497.78|493.78|472
1616940900000|2021-03-28 14:15:00|498.61|494.61|498.22|494.22|498.89|494.89|498.14|494.14|403
1616941200000|2021-03-28 14:20:00|498.21|494.21|498.31|494.31|498.32|494.32|497.62|493.62|388
1616941500000|2021-03-28 14:25:00|498.27|494.27|497.6|493.6|498.29|494.29|497.42|493.42|279
1616941800000|2021-03-28 14:30:00|497.59|493.59|499.51|495.51|499.6|495.6|496.87|492.87|545
1616942100000|2021-03-28 14:35:00|499.45|495.45|499.16|495.16|499.47|495.47|499|495|432
1616942400000|2021-03-28 14:40:00|499.19|495.19|497.84|493.84|499.22|495.22|497.8|493.8|348
1616942700000|2021-03-28 14:45:00|497.82|493.82|498.34|494.34|498.34|494.34|497.45|493.45|357
1616943000000|2021-03-28 14:50:00|498.33|494.33|498.65|494.65|498.7|494.7|498.18|494.18|176
1616943300000|2021-03-28 14:55:00|498.63|494.63|498.9|494.9|498.92|494.92|498.57|494.57|205
1616943600000|2021-03-28 15:00:00|498.85|494.85|498.69|494.69|498.88|494.88|498.45|494.45|124
1616943900000|2021-03-28 15:05:00|498.68|494.68|498.14|494.14|498.77|494.77|497.82|493.82|456
1616944200000|2021-03-28 15:10:00|498.21|494.21|498.19|494.19|498.68|494.68|498.16|494.16|353
1616944500000|2021-03-28 15:15:00|498.2|494.2|499.14|495.14|499.14|495.14|498.11|494.11|360
1616944800000|2021-03-28 15:20:00|499.1|495.1|502.65|498.65|502.65|498.65|499.1|495.1|443
1616945100000|2021-03-28 15:25:00|502.66|498.66|502.44|498.44|503.62|499.62|502.23|498.23|603
1616945400000|2021-03-28 15:30:00|502.27|498.27|501.13|497.13|502.64|498.64|501.04|497.04|403
1616945700000|2021-03-28 15:35:00|501.14|497.14|501.63|497.63|501.83|497.83|501.11|497.11|353
1616946000000|2021-03-28 15:40:00|501.65|497.65|501.74|497.74|501.95|497.95|501.58|497.58|374
1616946300000|2021-03-28 15:45:00|501.73|497.73|501.98|497.98|502.7|498.7|501.68|497.68|478
1616946600000|2021-03-28 15:50:00|501.99|497.99|502.13|498.13|502.21|498.21|501.76|497.76|277
1616946900000|2021-03-28 15:55:00|502.16|498.16|502.48|498.48|502.51|498.51|502.06|498.06|334
1616947200000|2021-03-28 16:00:00|502.49|498.49|502.43|498.43|504.26|500.26|501.92|497.92|707
1616947500000|2021-03-28 16:05:00|502.44|498.44|499.43|495.43|502.45|498.45|499.35|495.35|634
1616947800000|2021-03-28 16:10:00|499.44|495.44|499.19|495.19|499.47|495.47|498.88|494.88|452
1616948100000|2021-03-28 16:15:00|499.2|495.2|499.4|495.4|499.71|495.71|498.64|494.64|558
1616948400000|2021-03-28 16:20:00|499.39|495.39|499.61|495.61|499.94|495.94|499.36|495.36|439
1616948700000|2021-03-28 16:25:00|499.6|495.6|501.38|497.38|501.39|497.39|499.59|495.59|452
1616949000000|2021-03-28 16:30:00|501.39|497.39|502.15|498.15|502.69|498.69|501.24|497.24|547
1616949300000|2021-03-28 16:35:00|502.14|498.14|501.41|497.41|502.2|498.2|500.99|496.99|412
1616949600000|2021-03-28 16:40:00|501.4|497.4|500.1|496.1|501.56|497.56|500.1|496.1|433
1616949900000|2021-03-28 16:45:00|500.08|496.08|498.66|494.66|500.11|496.11|498.39|494.39|543
1616950200000|2021-03-28 16:50:00|498.65|494.65|499|495|499.14|495.14|498.52|494.52|378
1616950500000|2021-03-28 16:55:00|499.01|495.01|499.34|495.34|499.68|495.68|499.01|495.01|342
1616950800000|2021-03-28 17:00:00|499.33|495.33|498.86|494.86|499.59|495.59|498.82|494.82|313
1616951100000|2021-03-28 17:05:00|498.85|494.85|498.58|494.58|498.98|494.98|498.53|494.53|342
1616951400000|2021-03-28 17:10:00|498.57|494.57|499.11|495.11|499.13|495.13|498.44|494.44|293
1616951700000|2021-03-28 17:15:00|499.1|495.1|498.93|494.93|499.11|495.11|498.43|494.43|283
1616952000000|2021-03-28 17:20:00|498.94|494.94|498|494|498.95|494.95|497.81|493.81|326
1616952300000|2021-03-28 17:25:00|497.99|493.99|498.22|494.22|498.22|494.22|497.92|493.92|425
1616952600000|2021-03-28 17:30:00|498.23|494.23|499.08|495.08|499.14|495.14|498.23|494.23|214
1616952900000|2021-03-28 17:35:00|499.09|495.09|498.15|494.15|499.09|495.09|497.8|493.8|345
1616953200000|2021-03-28 17:40:00|498.19|494.19|500.01|496.01|500.93|496.93|498.17|494.17|552
1616953500000|2021-03-28 17:45:00|500|496|499.56|495.56|500.01|496.01|498.63|494.63|431
1616953800000|2021-03-28 17:50:00|499.52|495.52|499.81|495.81|500.22|496.22|499.45|495.45|340
1616954100000|2021-03-28 17:55:00|499.8|495.8|499.55|495.55|499.83|495.83|499.3|495.3|349
1616954400000|2021-03-28 18:00:00|499.54|495.54|498.37|494.37|499.67|495.67|498.28|494.28|465
1616954700000|2021-03-28 18:05:00|498.35|494.35|497.8|493.8|498.78|494.78|497.76|493.76|375
1616955000000|2021-03-28 18:10:00|497.81|493.81|497.04|493.04|497.81|493.81|496.58|492.58|467
1616955300000|2021-03-28 18:15:00|497.05|493.05|497.55|493.55|497.62|493.62|496.96|492.96|432
1616955600000|2021-03-28 18:20:00|497.57|493.57|496.78|492.78|497.57|493.57|496.67|492.67|451
1616955900000|2021-03-28 18:25:00|496.8|492.8|496.79|492.79|497.06|493.06|496.11|492.11|512
1616956200000|2021-03-28 18:30:00|496.78|492.78|496.63|492.63|496.8|492.8|495.87|491.87|508
1616956500000|2021-03-28 18:35:00|496.65|492.65|496.31|492.31|496.75|492.75|495.95|491.95|569
1616956800000|2021-03-28 18:40:00|496.32|492.32|496.34|492.34|496.54|492.54|495.6|491.6|508
1616957100000|2021-03-28 18:45:00|496.33|492.33|495.42|491.42|496.35|492.35|495.29|491.29|456
1616957400000|2021-03-28 18:50:00|495.41|491.41|494.46|490.46|495.5|491.5|494.31|490.31|645
1616957700000|2021-03-28 18:55:00|494.48|490.48|494.1|490.1|494.63|490.63|493.96|489.96|612
1616958000000|2021-03-28 19:00:00|494.09|490.09|494.46|490.46|494.84|490.84|493.97|489.97|620
1616958300000|2021-03-28 19:05:00|494.45|490.45|494.82|490.82|495.33|491.33|494.08|490.08|628
1616958600000|2021-03-28 19:10:00|494.83|490.83|492.98|488.98|494.83|490.83|492.97|488.97|515
1616958900000|2021-03-28 19:15:00|492.96|488.96|493.25|489.25|493.25|489.25|490.2|486.2|679
1616959200000|2021-03-28 19:20:00|493.26|489.26|493.25|489.25|494.57|490.57|492.69|488.69|625
1616959500000|2021-03-28 19:25:00|493.24|489.24|493.21|489.21|493.84|489.84|492.98|488.98|581
1616959800000|2021-03-28 19:30:00|493.23|489.23|494.23|490.23|494.67|490.67|493.23|489.23|585
1616960100000|2021-03-28 19:35:00|494.24|490.24|494.16|490.16|494.24|490.24|493.87|489.87|555
1616960400000|2021-03-28 19:40:00|494.18|490.18|494.09|490.09|494.5|490.5|493.88|489.88|543
1616960700000|2021-03-28 19:45:00|494.1|490.1|494.78|490.78|495|491|493.85|489.85|622
1616961000000|2021-03-28 19:50:00|494.79|490.79|494.34|490.34|494.98|490.98|494.33|490.33|568
1616961300000|2021-03-28 19:55:00|494.33|490.33|494.19|490.19|494.59|490.59|493.94|489.94|502
1616961600000|2021-03-28 20:00:00|494.18|490.18|493.93|487.93|494.65|490.18|493.62|487.86|577
1616961900000|2021-03-28 20:05:00|493.94|487.94|493.93|487.93|494.11|488.11|493.62|487.62|552
1616962200000|2021-03-28 20:10:00|493.92|487.92|493.77|487.77|494.41|488.41|493.75|487.75|457
1616962500000|2021-03-28 20:15:00|493.75|487.75|494.42|488.42|494.46|488.46|492.9|486.9|486
1616962800000|2021-03-28 20:20:00|494.45|488.45|493.8|487.8|494.73|488.73|493.62|487.62|485
1616963100000|2021-03-28 20:25:00|493.78|487.78|494.71|488.71|494.81|488.81|493.76|487.76|479
1616963400000|2021-03-28 20:30:00|494.7|488.7|493.82|487.82|494.75|488.75|493.68|487.68|437
1616963700000|2021-03-28 20:35:00|493.81|487.81|493.54|487.54|494.15|488.15|493.45|487.45|369
1616964000000|2021-03-28 20:40:00|493.53|487.53|493.9|487.9|493.91|487.91|492.93|486.93|462
1616964300000|2021-03-28 20:45:00|493.89|487.89|494.01|488.01|494.19|488.19|493.65|487.65|387
1616964600000|2021-03-28 20:50:00|494|488|495.14|489.14|495.41|489.41|494|488|516
1616964900000|2021-03-28 20:55:00|495.17|489.17|493.99|487.99|495.17|489.17|493.6|487.6|464
1616965200000|2021-03-28 21:00:00|494.01|488.01|495.32|489.32|495.42|489.42|493.95|487.95|302
1616965500000|2021-03-28 21:05:00|495.31|489.31|494.37|488.37|495.36|489.36|494.36|488.36|383
1616965800000|2021-03-28 21:10:00|494.36|488.36|493.65|487.65|494.82|488.82|493.6|487.6|390
1616966100000|2021-03-28 21:15:00|493.66|487.66|494.81|488.81|494.81|488.81|493.53|487.53|275
1616966400000|2021-03-28 21:20:00|494.88|488.88|494.13|490.13|495.75|491.46|494.11|488.88|410
1616966700000|2021-03-28 21:25:00|494.11|490.11|494.29|490.29|494.33|490.33|493.42|489.42|365
1616967000000|2021-03-28 21:30:00|494.28|490.28|494.25|490.25|494.88|490.88|494.08|490.08|392
1616967300000|2021-03-28 21:35:00|494.27|490.27|494.74|490.74|494.9|490.9|493.99|489.99|427
1616967600000|2021-03-28 21:40:00|494.75|490.75|494.6|490.6|495.14|491.14|494.26|490.26|501
1616967900000|2021-03-28 21:45:00|494.54|490.54|496.66|492.66|496.84|492.84|494.5|490.5|537
1616968200000|2021-03-28 21:50:00|496.69|492.69|496.37|492.37|496.82|492.82|496.1|492.1|542
1616968500000|2021-03-28 21:55:00|496.33|492.33|495.41|491.41|496.39|492.39|495.4|491.4|354
1616968800000|2021-03-28 22:00:00|495.42|491.42|495.22|491.22|496.32|492.32|495.17|491.17|515
1616969100000|2021-03-28 22:05:00|495.24|491.24|495.5|491.5|496.23|492.23|495.07|491.07|657
1616969400000|2021-03-28 22:10:00|495.57|491.57|496.32|492.32|496.66|492.66|495.26|491.26|662
1616969700000|2021-03-28 22:15:00|496.39|492.39|495.77|491.77|496.41|492.41|495.62|491.62|576
1616970000000|2021-03-28 22:20:00|495.78|491.78|496.15|492.15|496.15|492.15|495.39|491.39|505
1616970300000|2021-03-28 22:25:00|496.14|492.14|496.67|492.67|496.77|492.77|496.1|492.1|654
1616970600000|2021-03-28 22:30:00|496.65|492.65|496.43|492.43|496.72|492.72|496.15|492.15|539
1616970900000|2021-03-28 22:35:00|496.44|492.44|496.23|492.23|496.58|492.58|496.1|492.1|530
1616971200000|2021-03-28 22:40:00|496.27|492.27|496.09|492.09|496.5|492.5|496.09|492.09|536
1616971500000|2021-03-28 22:45:00|496.1|492.1|496.76|492.76|496.82|492.82|496.1|492.1|499
1616971800000|2021-03-28 22:50:00|496.75|492.75|496.57|492.57|496.79|492.79|496.5|492.5|495
1616972100000|2021-03-28 22:55:00|496.58|492.58|496.7|492.7|497|493|496.55|492.55|419
1616972400000|2021-03-28 23:00:00|496.71|492.71|497.09|493.09|497.11|493.11|496.62|492.62|557
1616972700000|2021-03-28 23:05:00|497.08|493.08|496.95|492.95|497.1|493.1|496.83|492.83|363
1616973000000|2021-03-28 23:10:00|496.97|492.97|497.04|493.04|497.07|493.07|496.87|492.87|510
1616973300000|2021-03-28 23:15:00|497.02|493.02|496.55|492.55|497.18|493.18|496.36|492.36|477
1616973600000|2021-03-28 23:20:00|496.56|492.56|497.07|493.07|497.14|493.14|496.56|492.56|207
1616973900000|2021-03-28 23:25:00|497.11|493.11|497.45|493.45|497.48|493.48|496.84|492.84|339
1616974200000|2021-03-28 23:30:00|497.46|493.46|497.48|493.48|497.83|493.83|497.19|493.19|362
1616974500000|2021-03-28 23:35:00|497.45|493.45|497.45|493.45|497.79|493.79|497.14|493.14|396
1616974800000|2021-03-28 23:40:00|497.46|493.46|497.79|493.79|497.84|493.84|497.42|493.42|321
1616975100000|2021-03-28 23:45:00|497.81|493.81|498.6|494.6|499.06|495.06|497.31|493.31|413
1616975400000|2021-03-28 23:50:00|498.62|494.62|499.17|495.17|499.82|495.82|498.59|494.59|401
1616975700000|2021-03-28 23:55:00|499.16|495.16|499.11|495.11|499.33|495.33|498.81|494.81|395
1616976000000|2021-03-29 00:00:00|499.1|495.1|498.58|494.58|499.43|495.43|498.49|494.49|348
1616976300000|2021-03-29 00:05:00|498.59|494.59|497.67|493.67|498.73|494.73|497.59|493.59|363
1616976600000|2021-03-29 00:10:00|497.69|493.69|498.64|494.64|498.77|494.77|497.69|493.69|354
1616976900000|2021-03-29 00:15:00|498.68|494.68|498.19|494.19|498.72|494.72|497.98|493.98|367
1616977200000|2021-03-29 00:20:00|498.17|494.17|499.41|495.41|499.49|495.49|498.13|494.13|374
1616977500000|2021-03-29 00:25:00|499.42|495.42|500.06|496.06|500.59|496.59|499.41|495.41|466
1616977800000|2021-03-29 00:30:00|500.09|496.09|500.34|496.34|500.34|496.34|499.53|495.53|295
1616978100000|2021-03-29 00:35:00|500.33|496.33|499.91|495.91|500.35|496.35|499.42|495.42|472
1616978400000|2021-03-29 00:40:00|499.84|495.84|499.32|495.32|499.91|495.91|499.15|495.15|393
1616978700000|2021-03-29 00:45:00|499.33|495.33|497.14|493.14|499.5|495.5|497.04|493.04|399
1616979000000|2021-03-29 00:50:00|497.13|493.13|494.76|490.76|497.51|493.51|494.54|490.54|449
1616979300000|2021-03-29 00:55:00|494.77|490.77|495.14|491.14|495.25|491.25|494.7|490.7|340
1616979600000|2021-03-29 01:00:00|495.16|491.16|495.28|491.28|495.59|491.59|494.98|490.98|250
1616979900000|2021-03-29 01:05:00|495.29|491.29|494.6|490.6|495.57|491.57|494.01|490.01|432
1616980200000|2021-03-29 01:10:00|494.59|490.59|494.11|490.11|494.59|490.59|493.52|489.52|467
1616980500000|2021-03-29 01:15:00|494.12|490.12|494.57|490.57|494.58|490.58|493.43|489.43|408
1616980800000|2021-03-29 01:20:00|494.55|490.55|494.54|490.54|494.96|490.96|494.54|490.54|383
1616981100000|2021-03-29 01:25:00|494.53|490.53|495.11|491.11|495.13|491.13|494.4|490.4|441
1616981400000|2021-03-29 01:30:00|495.1|491.1|495.13|491.13|495.61|491.61|494.92|490.92|347
1616981700000|2021-03-29 01:35:00|495.14|491.14|494.25|490.25|495.14|491.14|494.22|490.22|403
1616982000000|2021-03-29 01:40:00|494.24|490.24|494.52|490.52|494.97|490.97|494.24|490.24|364
1616982300000|2021-03-29 01:45:00|494.5|490.5|494.89|490.89|495.32|491.32|494.17|490.17|321
1616982600000|2021-03-29 01:50:00|494.76|490.76|495.12|491.12|495.17|491.17|494.52|490.52|284
1616982900000|2021-03-29 01:55:00|495.13|491.13|495.43|491.43|495.44|491.44|494.96|490.96|314
1616983200000|2021-03-29 02:00:00|495.42|491.42|496.53|492.53|496.66|492.66|495.24|491.24|428
1616983500000|2021-03-29 02:05:00|496.56|492.56|496.29|492.29|496.87|492.87|496.19|492.19|511
1616983800000|2021-03-29 02:10:00|496.33|492.33|496.89|492.89|496.96|492.96|496.27|492.27|461
1616984100000|2021-03-29 02:15:00|496.88|492.88|498.13|494.13|498.4|494.4|496.78|492.78|393
1616984400000|2021-03-29 02:20:00|498.12|494.12|498.79|494.79|498.97|494.97|497.84|493.84|559
1616984700000|2021-03-29 02:25:00|498.82|494.82|500.01|496.01|500.1|496.1|498.78|494.78|525
1616985000000|2021-03-29 02:30:00|499.98|495.98|500.6|496.6|500.72|496.72|499.77|495.77|503
1616985300000|2021-03-29 02:35:00|500.59|496.59|500.32|496.32|500.74|496.74|500.23|496.23|456
1616985600000|2021-03-29 02:40:00|500.33|496.33|500.36|496.36|500.56|496.56|499.95|495.95|471
1616985900000|2021-03-29 02:45:00|500.35|496.35|499.5|495.5|500.53|496.53|499.43|495.43|374
1616986200000|2021-03-29 02:50:00|499.48|495.48|499.06|495.06|499.81|495.81|498.63|494.63|379
1616986500000|2021-03-29 02:55:00|499.07|495.07|499.03|495.03|499.36|495.36|498.85|494.85|395
1616986800000|2021-03-29 03:00:00|499.04|495.04|499.33|495.33|499.34|495.34|498.38|494.38|414
1616987100000|2021-03-29 03:05:00|499.34|495.34|499.98|495.98|499.99|495.99|499.32|495.32|285
1616987400000|2021-03-29 03:10:00|499.97|495.97|499.82|495.82|500.89|496.89|499.78|495.78|343
1616987700000|2021-03-29 03:15:00|499.83|495.83|499.29|495.29|500.02|496.02|499.28|495.28|321
1616988000000|2021-03-29 03:20:00|499.31|495.31|500|496|500.13|496.13|499.28|495.28|339
1616988300000|2021-03-29 03:25:00|500.01|496.01|500.44|496.44|500.49|496.49|500|496|194
1616988600000|2021-03-29 03:30:00|500.45|496.45|500.87|496.87|500.87|496.87|500.33|496.33|210
1616988900000|2021-03-29 03:35:00|500.88|496.88|502.5|498.5|503.88|499.88|500.88|496.88|585
1616989200000|2021-03-29 03:40:00|502.52|498.52|502.93|498.93|503.12|499.12|502.29|498.29|393
1616989500000|2021-03-29 03:45:00|502.92|498.92|502.15|498.15|502.96|498.96|502.11|498.11|253
1616989800000|2021-03-29 03:50:00|502.16|498.16|502.25|498.25|502.71|498.71|502.04|498.04|255
1616990100000|2021-03-29 03:55:00|502.23|498.23|501.88|497.88|502.73|498.73|501.56|497.56|369
1616990400000|2021-03-29 04:00:00|501.87|497.87|503.11|499.11|503.27|499.27|501.86|497.86|496
1616990700000|2021-03-29 04:05:00|503.12|499.12|501.32|497.32|503.2|499.2|501.21|497.21|340
1616991000000|2021-03-29 04:10:00|501.3|497.3|501.61|497.61|501.64|497.64|500.02|496.02|512
1616991300000|2021-03-29 04:15:00|501.6|497.6|502.85|498.85|503.15|499.15|501.56|497.56|376
1616991600000|2021-03-29 04:20:00|502.84|498.84|502.39|498.39|502.84|498.84|501.92|497.92|508
1616991900000|2021-03-29 04:25:00|502.37|498.37|502.49|498.49|502.65|498.65|502.1|498.1|370
1616992200000|2021-03-29 04:30:00|502.5|498.5|502.95|498.95|503.07|499.07|502.49|498.49|227
1616992500000|2021-03-29 04:35:00|502.94|498.94|503.13|499.13|503.21|499.21|502.34|498.34|288
1616992800000|2021-03-29 04:40:00|503.14|499.14|503.92|499.92|503.92|499.92|503.09|499.09|296
1616993100000|2021-03-29 04:45:00|503.91|499.91|504.85|500.85|505.4|501.4|503.9|499.9|454
1616993400000|2021-03-29 04:50:00|504.86|500.86|504.23|500.23|504.86|500.86|503.31|499.31|279
1616993700000|2021-03-29 04:55:00|504.22|500.22|505.54|501.54|505.61|501.61|503.52|499.52|341
1616994000000|2021-03-29 05:00:00|505.56|501.56|504.52|500.52|506.17|502.17|504.47|500.47|519
1616994300000|2021-03-29 05:05:00|504.5|500.5|504.33|500.33|504.6|500.6|503.96|499.96|511
1616994600000|2021-03-29 05:10:00|504.32|500.32|505.3|501.3|505.34|501.34|503.87|499.87|507
1616994900000|2021-03-29 05:15:00|505.31|501.31|508.58|504.58|508.74|504.74|505.14|501.14|574
1616995200000|2021-03-29 05:20:00|508.5|504.5|507.23|503.23|508.5|504.5|507.21|503.21|576
1616995500000|2021-03-29 05:25:00|507.22|503.22|505.67|501.67|507.32|503.32|505.18|501.18|531
1616995800000|2021-03-29 05:30:00|505.66|501.66|504.88|500.88|505.75|501.75|504.79|500.79|435
1616996100000|2021-03-29 05:35:00|504.85|500.85|504.05|500.05|504.9|500.9|503.93|499.93|358
1616996400000|2021-03-29 05:40:00|504.11|500.11|504.11|500.11|504.36|500.36|503.86|499.86|445
1616996700000|2021-03-29 05:45:00|504.1|500.1|504.74|500.74|504.76|500.76|503.96|499.96|308
1616997000000|2021-03-29 05:50:00|504.75|500.75|504.93|500.93|505.28|501.28|504.2|500.2|319
1616997300000|2021-03-29 05:55:00|504.91|500.91|504.25|500.25|505.21|501.21|504.03|500.03|417
1616997600000|2021-03-29 06:00:00|504.24|500.24|505.69|501.69|506.13|502.13|504.22|500.22|425
1616997900000|2021-03-29 06:05:00|505.68|501.68|506|502|506.34|502.34|505.65|501.65|382
1616998200000|2021-03-29 06:10:00|506.01|502.01|506.03|502.03|506.27|502.27|505.75|501.75|285
1616998500000|2021-03-29 06:15:00|506.04|502.04|505.91|501.91|506.08|502.08|505.44|501.44|288
1616998800000|2021-03-29 06:20:00|505.92|501.92|506.71|502.71|506.72|502.72|505.88|501.88|273
1616999100000|2021-03-29 06:25:00|506.72|502.72|506.94|502.94|507.28|503.28|506.56|502.56|257
1616999400000|2021-03-29 06:30:00|506.93|502.93|506.86|502.86|507.3|503.3|506.85|502.85|347
1616999700000|2021-03-29 06:35:00|506.84|502.84|506.77|502.77|507|503|506.29|502.29|314
1617000000000|2021-03-29 06:40:00|506.78|502.78|506.62|502.62|507.07|503.07|506.46|502.46|349
1617000300000|2021-03-29 06:45:00|506.63|502.63|506.76|502.76|507.18|503.18|506.48|502.48|297
1617000600000|2021-03-29 06:50:00|506.77|502.77|506.53|502.53|507.15|503.15|506.52|502.52|266
1617000900000|2021-03-29 06:55:00|506.54|502.54|506.45|502.45|506.76|502.76|506.38|502.38|204
1617001200000|2021-03-29 07:00:00|506.43|502.43|506.69|502.69|506.72|502.72|506.04|502.04|287
1617001500000|2021-03-29 07:05:00|506.68|502.68|508.62|504.62|508.65|504.65|506.67|502.67|417
1617001800000|2021-03-29 07:10:00|508.63|504.63|508.64|504.64|508.78|504.78|508.44|504.44|388
1617002100000|2021-03-29 07:15:00|508.63|504.63|510.62|506.62|510.74|506.74|508.6|504.6|513
1617002400000|2021-03-29 07:20:00|510.64|506.64|510.58|506.58|510.89|506.89|510.13|506.13|436
1617002700000|2021-03-29 07:25:00|510.55|506.55|510.85|506.85|510.85|506.85|510.38|506.38|240
1617003000000|2021-03-29 07:30:00|510.84|506.84|510.3|506.3|510.95|506.95|510.25|506.25|303
1617003300000|2021-03-29 07:35:00|510.28|506.28|510.77|506.77|510.81|506.81|510.27|506.27|324
1617003600000|2021-03-29 07:40:00|510.75|506.75|510.66|506.66|510.78|506.78|510.49|506.49|210
1617003900000|2021-03-29 07:45:00|510.67|506.67|510.69|506.69|510.74|506.74|510.37|506.37|276
1617004200000|2021-03-29 07:50:00|510.7|506.7|512.54|508.54|512.74|508.74|510.7|506.7|214
1617004500000|2021-03-29 07:55:00|512.55|508.55|510.06|506.06|512.56|508.56|509.75|505.75|366
1617004800000|2021-03-29 08:00:00|510.05|506.05|511.93|507.93|512.37|508.37|510.05|506.05|529
1617005100000|2021-03-29 08:05:00|511.94|507.94|512.05|508.05|512.24|508.24|511.76|507.76|334
1617005400000|2021-03-29 08:10:00|512.03|508.03|513.21|509.21|513.23|509.23|511.94|507.94|372
1617005700000|2021-03-29 08:15:00|513.19|509.19|513.35|509.35|514.06|510.06|513.09|509.09|397
1617006000000|2021-03-29 08:20:00|513.38|509.38|513.45|509.45|513.72|509.72|512.82|508.82|461
1617006300000|2021-03-29 08:25:00|513.47|509.47|513.3|509.3|513.49|509.49|513.22|509.22|299
1617006600000|2021-03-29 08:30:00|513.33|509.33|513.44|509.44|513.79|509.79|513.18|509.18|327
1617006900000|2021-03-29 08:35:00|513.45|509.45|513.2|509.2|513.53|509.53|512.91|508.91|449
1617007200000|2021-03-29 08:40:00|513.19|509.19|512.59|508.59|513.32|509.32|512.59|508.59|248
1617007500000|2021-03-29 08:45:00|512.6|508.6|517.84|513.84|518.43|514.43|512.53|508.53|664
1617007800000|2021-03-29 08:50:00|517.83|513.83|517.34|513.34|519.41|515.41|516.88|512.88|907
1617008100000|2021-03-29 08:55:00|517.35|513.35|516.8|512.8|517.48|513.48|516.1|512.1|748
1617008400000|2021-03-29 09:00:00|516.83|512.83|519.11|515.11|519.91|515.91|516.83|512.83|743
1617008700000|2021-03-29 09:05:00|519.12|515.12|519.27|515.27|519.48|515.48|517.52|513.52|603
1617009000000|2021-03-29 09:10:00|519.25|515.25|518.56|514.56|519.91|515.91|518.56|514.56|583
1617009300000|2021-03-29 09:15:00|518.53|514.53|517.52|513.52|518.87|514.87|517.5|513.5|431
1617009600000|2021-03-29 09:20:00|517.51|513.51|519.08|515.08|519.3|515.3|517.5|513.5|534
1617009900000|2021-03-29 09:25:00|519.1|515.1|519.66|515.66|519.69|515.69|518.89|514.89|311
1617010200000|2021-03-29 09:30:00|519.67|515.67|519.13|515.13|520.12|516.12|519.06|515.06|531
1617010500000|2021-03-29 09:35:00|519.14|515.14|520.69|516.69|520.91|516.91|519.13|515.13|650
1617010800000|2021-03-29 09:40:00|520.68|516.68|520.19|516.19|520.68|516.68|519.11|515.11|621
1617011100000|2021-03-29 09:45:00|520.21|516.21|520.92|516.92|521.82|517.82|520.21|516.21|714
1617011400000|2021-03-29 09:50:00|520.9|516.9|521.03|517.03|521.78|517.78|520.81|516.81|621
1617011700000|2021-03-29 09:55:00|521.04|517.04|520.44|516.44|521.58|517.58|520.07|516.07|531
1617012000000|2021-03-29 10:00:00|520.49|516.49|519.84|515.84|520.84|516.84|519.74|515.74|583
1617012300000|2021-03-29 10:05:00|519.83|515.83|520.56|516.56|520.97|516.97|519.82|515.82|543
1617012600000|2021-03-29 10:10:00|520.55|516.55|521.19|517.19|521.58|517.58|520.55|516.55|590
1617012900000|2021-03-29 10:15:00|521.2|517.2|521.76|517.76|521.97|517.97|521.04|517.04|542
1617013200000|2021-03-29 10:20:00|521.75|517.75|521.29|517.29|521.9|517.9|521.29|517.29|318
1617013500000|2021-03-29 10:25:00|521.3|517.3|520.96|516.96|521.49|517.49|520.92|516.92|221
1617013800000|2021-03-29 10:30:00|520.97|516.97|519.28|515.28|521.02|517.02|518.1|514.1|447
1617014100000|2021-03-29 10:35:00|519.27|515.27|519.16|515.16|519.73|515.73|518.98|514.98|380
1617014400000|2021-03-29 10:40:00|519.15|515.15|519.82|515.82|519.83|515.83|519.06|515.06|263
1617014700000|2021-03-29 10:45:00|519.84|515.84|520.32|516.32|520.67|516.67|519.84|515.84|434
1617015000000|2021-03-29 10:50:00|520.33|516.33|520.28|516.28|520.69|516.69|520.07|516.07|409
1617015300000|2021-03-29 10:55:00|520.34|516.34|521.04|517.04|521.05|517.05|520.34|516.34|214
1617015600000|2021-03-29 11:00:00|521.05|517.05|521.71|517.71|522.35|518.35|521.03|517.03|503
1617015900000|2021-03-29 11:05:00|521.72|517.72|522.04|518.04|522.41|518.41|521.61|517.61|438
1617016200000|2021-03-29 11:10:00|522.06|518.06|523.13|519.13|523.21|519.21|521.97|517.97|508
1617016500000|2021-03-29 11:15:00|523.12|519.12|521.76|517.76|523.15|519.15|521.68|517.68|498
1617016800000|2021-03-29 11:20:00|521.75|517.75|521.14|517.14|522.37|518.37|521.09|517.09|404
1617017100000|2021-03-29 11:25:00|521.15|517.15|522.06|518.06|522.17|518.17|521.15|517.15|459
1617017400000|2021-03-29 11:30:00|522.05|518.05|523.19|519.19|524.37|520.37|522.04|518.04|488
1617017700000|2021-03-29 11:35:00|523.18|519.18|522.57|518.57|523.22|519.22|522.07|518.07|358
1617018000000|2021-03-29 11:40:00|522.58|518.58|522.94|518.94|523.06|519.06|522.54|518.54|324
1617018300000|2021-03-29 11:45:00|522.95|518.95|521.96|517.96|523.03|519.03|521.7|517.7|387
1617018600000|2021-03-29 11:50:00|521.97|517.97|522.19|518.19|522.65|518.65|521.88|517.88|454
1617018900000|2021-03-29 11:55:00|522.2|518.2|521.85|517.85|522.41|518.41|521.1|517.1|478
1617019200000|2021-03-29 12:00:00|521.87|517.87|522.84|518.84|522.89|518.89|521.86|517.86|502
1617019500000|2021-03-29 12:05:00|522.83|518.83|524.44|520.44|524.56|520.56|522.83|518.83|588
1617019800000|2021-03-29 12:10:00|524.52|520.52|524.42|520.42|525.05|521.05|524.4|520.4|611
1617020100000|2021-03-29 12:15:00|524.41|520.41|524.56|520.56|524.78|520.78|524.41|520.41|473
1617020400000|2021-03-29 12:20:00|524.58|520.58|524.4|520.4|524.72|520.72|524.09|520.09|339
1617020700000|2021-03-29 12:25:00|524.35|520.35|525.01|521.01|525.41|521.41|524.33|520.33|474
1617021000000|2021-03-29 12:30:00|525.14|521.14|524.67|520.67|525.58|521.58|524.66|520.66|474
1617021300000|2021-03-29 12:35:00|524.65|520.65|525.11|521.11|525.78|521.78|524.09|520.09|638
1617021600000|2021-03-29 12:40:00|525.12|521.12|524.8|520.8|525.42|521.42|524.52|520.52|369
1617021900000|2021-03-29 12:45:00|524.83|520.83|523.69|519.69|525.1|521.1|523.61|519.61|342
1617022200000|2021-03-29 12:50:00|523.7|519.7|525.56|521.56|525.95|521.95|523.69|519.69|369
1617022500000|2021-03-29 12:55:00|525.58|521.58|523.43|519.43|525.65|521.65|523.43|519.43|400
1617022800000|2021-03-29 13:00:00|523.42|519.42|523.45|519.45|524.24|520.24|523.38|519.38|427
1617023100000|2021-03-29 13:05:00|523.41|519.41|522.12|518.12|523.47|519.47|521.87|517.87|350
1617023400000|2021-03-29 13:10:00|522.11|518.11|521.64|517.64|522.26|518.26|521.57|517.57|369
1617023700000|2021-03-29 13:15:00|521.65|517.65|522.2|518.2|522.31|518.31|521.51|517.51|418
1617024000000|2021-03-29 13:20:00|522.21|518.21|521.41|517.41|522.25|518.25|521.39|517.39|384
1617024300000|2021-03-29 13:25:00|521.4|517.4|520.66|516.66|521.41|517.41|518.9|514.9|466
1617024600000|2021-03-29 13:30:00|520.64|516.64|520.26|516.26|521.34|517.34|519.89|515.89|395
1617024900000|2021-03-29 13:35:00|520.27|516.27|521|517|521.02|517.02|520.22|516.22|289
1617025200000|2021-03-29 13:40:00|520.99|516.99|521|517|521.18|517.18|520.8|516.8|298
1617025500000|2021-03-29 13:45:00|520.99|516.99|520.65|516.65|520.99|516.99|520.65|516.65|118
1617025800000|2021-03-29 13:50:00|520.72|516.72|520.39|516.39|520.75|516.75|520.16|516.16|216
1617026100000|2021-03-29 13:55:00|520.4|516.4|519.81|515.81|520.41|516.41|519.81|515.81|249
1617026400000|2021-03-29 14:00:00|519.8|515.8|520.1|516.1|520.49|516.49|519.54|515.54|309
1617026700000|2021-03-29 14:05:00|520.09|516.09|517.85|513.85|520.09|516.09|517.65|513.65|288
1617027000000|2021-03-29 14:10:00|517.86|513.86|518.85|514.85|518.88|514.88|517.83|513.83|343
1617027300000|2021-03-29 14:15:00|518.88|514.88|518.36|514.36|518.89|514.89|518.28|514.28|258
1617027600000|2021-03-29 14:20:00|518.35|514.35|518.49|514.49|518.72|514.72|518.2|514.2|292
1617027900000|2021-03-29 14:25:00|518.51|514.51|518.54|514.54|518.76|514.76|518.41|514.41|233
1617028200000|2021-03-29 14:30:00|518.49|514.49|519.5|515.5|519.54|515.54|518.42|514.42|388
1617028500000|2021-03-29 14:35:00|519.54|515.54|520.28|516.28|520.44|516.44|519.42|515.42|320
1617028800000|2021-03-29 14:40:00|520.29|516.29|520.84|516.84|521.4|517.4|519.83|515.83|481
1617029100000|2021-03-29 14:45:00|520.82|516.82|521.75|517.75|521.78|517.78|520.81|516.81|342
1617029400000|2021-03-29 14:50:00|521.74|517.74|520.48|516.48|521.74|517.74|520.46|516.46|272
1617029700000|2021-03-29 14:55:00|520.49|516.49|519.96|515.96|520.52|516.52|519.39|515.39|323
1617030000000|2021-03-29 15:00:00|519.95|515.95|520.76|516.76|521.09|517.09|519.9|515.9|426
1617030300000|2021-03-29 15:05:00|520.78|516.78|519.55|515.55|520.79|516.79|519.1|515.1|378
1617030600000|2021-03-29 15:10:00|519.56|515.56|517.35|513.35|519.78|515.78|517.32|513.32|340
1617030900000|2021-03-29 15:15:00|517.34|513.34|515.83|511.83|517.82|513.82|514.55|510.55|594
1617031200000|2021-03-29 15:20:00|515.81|511.81|514.17|510.17|516.21|512.21|514.07|510.07|598
1617031500000|2021-03-29 15:25:00|514.16|510.16|516.46|512.46|516.7|512.7|514.16|510.16|573
1617031800000|2021-03-29 15:30:00|516.45|512.45|517.77|513.77|517.9|513.9|516.39|512.39|502
1617032100000|2021-03-29 15:35:00|517.78|513.78|518.1|514.1|518.68|514.68|517.62|513.62|502
1617032400000|2021-03-29 15:40:00|518.09|514.09|516.96|512.96|518.36|514.36|516.93|512.93|498
1617032700000|2021-03-29 15:45:00|516.92|512.92|518.31|514.31|518.57|514.57|516.9|512.9|471
1617033000000|2021-03-29 15:50:00|518.29|514.29|517.87|513.87|518.68|514.68|517.39|513.39|519
1617033300000|2021-03-29 15:55:00|517.88|513.88|519.36|515.36|519.5|515.5|517.59|513.59|443
1617033600000|2021-03-29 16:00:00|519.27|515.27|519.08|515.08|521.02|517.02|519.07|515.07|624
1617033900000|2021-03-29 16:05:00|519.07|515.07|518.01|514.01|519.27|515.27|517.49|513.49|475
1617034200000|2021-03-29 16:10:00|518.02|514.02|519.35|515.35|519.35|515.35|517.58|513.58|477
1617034500000|2021-03-29 16:15:00|519.36|515.36|517.3|513.3|519.55|515.55|517.22|513.22|546
1617034800000|2021-03-29 16:20:00|517.34|513.34|517.33|513.33|517.6|513.6|516.59|512.59|512
1617035100000|2021-03-29 16:25:00|517.32|513.32|517.91|513.91|518.2|514.2|517.21|513.21|457
1617035400000|2021-03-29 16:30:00|517.92|513.92|519.16|515.16|519.16|515.16|517.91|513.91|375
1617035700000|2021-03-29 16:35:00|519.18|515.18|520.37|516.37|520.57|516.57|519.18|515.18|389
1617036000000|2021-03-29 16:40:00|520.36|516.36|521.5|517.5|521.5|517.5|519.83|515.83|447
1617036300000|2021-03-29 16:45:00|521.51|517.51|521.54|517.54|521.57|517.57|521.12|517.12|407
1617036600000|2021-03-29 16:50:00|521.52|517.52|520.97|516.97|521.7|517.7|520.59|516.59|432
1617036900000|2021-03-29 16:55:00|520.96|516.96|520.54|516.54|521.29|517.29|520.48|516.48|376
1617037200000|2021-03-29 17:00:00|520.55|516.55|521.69|517.69|521.7|517.7|520.22|516.22|365
1617037500000|2021-03-29 17:05:00|521.7|517.7|522.99|518.99|523.15|519.15|521.7|517.7|331
1617037800000|2021-03-29 17:10:00|523|519|523.6|519.6|524.39|520.39|522.88|518.88|581
1617038100000|2021-03-29 17:15:00|523.59|519.59|523.24|519.24|523.64|519.64|522.75|518.75|463
1617038400000|2021-03-29 17:20:00|523.25|519.25|522.71|518.71|523.64|519.64|522.69|518.69|435
1617038700000|2021-03-29 17:25:00|522.73|518.73|522.53|518.53|522.89|518.89|522.39|518.39|337
1617039000000|2021-03-29 17:30:00|522.52|518.52|522.58|518.58|522.58|518.58|522.4|518.4|273
1617039300000|2021-03-29 17:35:00|522.56|518.56|522.46|518.46|522.71|518.71|522.29|518.29|497
1617039600000|2021-03-29 17:40:00|522.45|518.45|522.31|518.31|522.68|518.68|521.95|517.95|366
1617039900000|2021-03-29 17:45:00|522.3|518.3|522.29|518.29|522.38|518.38|521.99|517.99|354
1617040200000|2021-03-29 17:50:00|522.3|518.3|522.49|518.49|522.66|518.66|522.26|518.26|282
1617040500000|2021-03-29 17:55:00|522.5|518.5|522.56|518.56|522.58|518.58|522.29|518.29|241
1617040800000|2021-03-29 18:00:00|522.55|518.55|521.56|517.56|522.77|518.77|521.5|517.5|297
1617041100000|2021-03-29 18:05:00|521.59|517.59|521.47|517.47|521.94|517.94|521.46|517.46|302
1617041400000|2021-03-29 18:10:00|521.49|517.49|522.94|518.94|522.94|518.94|520.96|516.96|416
1617041700000|2021-03-29 18:15:00|522.92|518.92|522.9|518.9|522.96|518.96|522.17|518.17|319
1617042000000|2021-03-29 18:20:00|522.86|518.86|522.6|518.6|523.02|519.02|522.29|518.29|263
1617042300000|2021-03-29 18:25:00|522.61|518.61|522.66|518.66|522.94|518.94|522.49|518.49|320
1617042600000|2021-03-29 18:30:00|522.65|518.65|521.88|517.88|522.67|518.67|521.74|517.74|311
1617042900000|2021-03-29 18:35:00|521.94|517.94|521.75|517.75|522.28|518.28|521.5|517.5|339
1617043200000|2021-03-29 18:40:00|521.78|517.78|521.39|517.39|521.82|517.82|521.05|517.05|371
1617043500000|2021-03-29 18:45:00|521.36|517.36|521.76|517.76|522.24|518.24|521.23|517.23|312
1617043800000|2021-03-29 18:50:00|521.75|517.75|521.65|517.65|521.83|517.83|521.43|517.43|301
1617044100000|2021-03-29 18:55:00|521.56|517.56|521.22|517.22|521.56|517.56|521|517|315
1617044400000|2021-03-29 19:00:00|521.23|517.23|520.99|516.99|521.32|517.32|520.98|516.98|258
1617044700000|2021-03-29 19:05:00|521|517|520.83|516.83|521.05|517.05|520.76|516.76|191
1617045000000|2021-03-29 19:10:00|520.82|516.82|520.72|516.72|520.83|516.83|520.59|516.59|113
1617045300000|2021-03-29 19:15:00|520.68|516.68|520.97|516.97|521.06|517.06|519.97|515.97|329
1617045600000|2021-03-29 19:20:00|520.96|516.96|520.06|516.06|520.97|516.97|520.05|516.05|262
1617045900000|2021-03-29 19:25:00|520.05|516.05|520.05|516.05|520.39|516.39|519.8|515.8|287
1617046200000|2021-03-29 19:30:00|520.04|516.04|519.58|515.58|520.26|516.26|519.58|515.58|296
1617046500000|2021-03-29 19:35:00|519.59|515.59|519.85|515.85|519.88|515.88|519.56|515.56|98
1617046800000|2021-03-29 19:40:00|519.84|515.84|518.67|514.67|519.85|515.85|518.45|514.45|228
1617047100000|2021-03-29 19:45:00|518.62|514.62|518.78|514.78|518.91|514.91|517.96|513.96|377
1617047400000|2021-03-29 19:50:00|518.77|514.77|519.89|515.89|520.41|516.41|518.76|514.76|309
1617047700000|2021-03-29 19:55:00|519.86|515.86|519.51|515.51|519.86|515.86|519.06|515.06|380
1617048000000|2021-03-29 20:00:00|519.5|515.5|519.8|515.8|519.84|515.84|518.82|514.82|418
1617048300000|2021-03-29 20:05:00|519.81|515.81|519.65|515.65|520.26|516.26|519.27|515.27|385
1617048600000|2021-03-29 20:10:00|519.64|515.64|519.6|515.6|519.82|515.82|519.15|515.15|372
1617048900000|2021-03-29 20:15:00|519.61|515.61|521.62|517.62|521.69|517.69|519.6|515.6|346
1617049200000|2021-03-29 20:20:00|521.64|517.64|521.82|517.82|522.25|518.25|521.43|517.43|346
1617049500000|2021-03-29 20:25:00|521.81|517.81|520.85|516.85|522.08|518.08|520.69|516.69|390
1617049800000|2021-03-29 20:30:00|520.87|516.87|520.28|516.28|520.87|516.87|520.08|516.08|345
1617050100000|2021-03-29 20:35:00|520.27|516.27|520.17|516.17|520.68|516.68|520.12|516.12|223
1617050400000|2021-03-29 20:40:00|520.15|516.15|519.56|515.56|520.15|516.15|519.39|515.39|353
1617050700000|2021-03-29 20:45:00|519.55|515.55|518.45|514.45|519.57|515.57|518.44|514.44|221
1617051000000|2021-03-29 20:50:00|518.44|514.44|517.98|513.98|518.5|514.5|517.76|513.76|303
1617051300000|2021-03-29 20:55:00|517.97|513.97|517.86|513.86|518.05|514.05|517.67|513.67|173
1617051600000|2021-03-29 21:00:00|517.83|513.83|518.15|514.15|518.15|514.15|517.72|513.72|151
1617051900000|2021-03-29 21:05:00|518.11|514.11|519.03|515.03|519.09|515.09|518.1|514.1|289
1617052200000|2021-03-29 21:10:00|519.04|515.04|518.95|514.95|519.49|515.49|518.93|514.93|231
1617052500000|2021-03-29 21:15:00|518.94|514.94|518.32|514.32|518.94|514.94|518.28|514.28|159
1617052800000|2021-03-29 21:20:00|518.31|514.31|518.4|514.4|518.44|514.44|518.3|514.3|183
1617053100000|2021-03-29 21:25:00|518.39|514.39|518.5|514.5|518.54|514.54|518.36|514.36|199
1617053400000|2021-03-29 21:30:00|518.51|514.51|518.42|514.42|518.86|514.86|518.31|514.31|167
1617053700000|2021-03-29 21:35:00|518.41|514.41|518.82|514.82|518.82|514.82|518.2|514.2|143
1617054000000|2021-03-29 21:40:00|518.83|514.83|518.67|514.67|519.06|515.06|518.66|514.66|142
1617054300000|2021-03-29 21:45:00|518.66|514.66|518.94|514.94|518.94|514.94|518.32|514.32|269
1617054600000|2021-03-29 21:50:00|518.91|514.91|517.65|513.65|518.91|514.91|517.62|513.62|324
1617054900000|2021-03-29 21:55:00|517.63|513.63|518.64|514.64|518.67|514.67|517.63|513.63|261
1617055200000|2021-03-29 22:00:00|518.63|514.63|518.91|514.91|519.01|515.01|517.21|513.21|428
1617055500000|2021-03-29 22:05:00|519|515|519.13|515.13|519.63|515.63|518.84|514.84|379
1617055800000|2021-03-29 22:10:00|519.16|515.16|520.17|516.17|520.17|516.17|518.86|514.86|392
1617056100000|2021-03-29 22:15:00|520.18|516.18|519.57|515.57|520.42|516.42|519.44|515.44|374
1617056400000|2021-03-29 22:20:00|519.56|515.56|519.43|515.43|519.62|515.62|519.37|515.37|325
1617056700000|2021-03-29 22:25:00|519.45|515.45|518.93|514.93|519.45|515.45|518.71|514.71|232
1617057000000|2021-03-29 22:30:00|518.94|514.94|518.86|514.86|519.02|515.02|518.61|514.61|277
1617057300000|2021-03-29 22:35:00|518.85|514.85|518.52|514.52|518.9|514.9|518.31|514.31|311
1617057600000|2021-03-29 22:40:00|518.53|514.53|518.5|514.5|518.59|514.59|518.4|514.4|280
1617057900000|2021-03-29 22:45:00|518.51|514.51|518.54|514.54|518.6|514.6|518.45|514.45|248
1617058200000|2021-03-29 22:50:00|518.53|514.53|518.49|514.49|518.59|514.59|518.47|514.47|259
1617058500000|2021-03-29 22:55:00|518.48|514.48|519.3|515.3|519.46|515.46|518.46|514.46|330
1617058800000|2021-03-29 23:00:00|519.31|515.31|518.42|514.42|519.31|515.31|518.4|514.4|266
1617059100000|2021-03-29 23:05:00|518.43|514.43|518.13|514.13|518.71|514.71|518|514|264
1617059400000|2021-03-29 23:10:00|518.08|514.08|518.27|514.27|518.34|514.34|518.02|514.02|271
1617059700000|2021-03-29 23:15:00|518.26|514.26|518.16|514.16|518.28|514.28|517.87|513.87|209
1617060000000|2021-03-29 23:20:00|518.15|514.15|518.21|514.21|518.21|514.21|517.99|513.99|205
1617060300000|2021-03-29 23:25:00|518.17|514.17|518.1|514.1|518.21|514.21|517.88|513.88|217
1617060600000|2021-03-29 23:30:00|518.09|514.09|517.23|513.23|518.1|514.1|517.18|513.18|372
1617060900000|2021-03-29 23:35:00|517.27|513.27|518.29|514.29|518.32|514.32|517.02|513.02|398
1617061200000|2021-03-29 23:40:00|518.32|514.32|519.27|515.27|519.95|515.95|518.29|514.29|330
1617061500000|2021-03-29 23:45:00|519.26|515.26|520.65|516.65|520.69|516.69|519.18|515.18|370
1617061800000|2021-03-29 23:50:00|520.64|516.64|520.32|516.32|520.64|516.64|520.26|516.26|231
1617062100000|2021-03-29 23:55:00|520.33|516.33|520.19|516.19|520.33|516.33|520.07|516.07|224
1617062400000|2021-03-30 00:00:00|520.18|516.18|520.27|516.27|520.65|516.65|519.14|515.14|438
1617062700000|2021-03-30 00:05:00|520.28|516.28|518.93|514.93|520.29|516.29|518.93|514.93|395
1617063000000|2021-03-30 00:10:00|518.94|514.94|517.56|513.56|519.06|515.06|517.42|513.42|376
1617063300000|2021-03-30 00:15:00|517.59|513.59|517.24|513.24|517.59|513.59|516.89|512.89|434
1617063600000|2021-03-30 00:20:00|517.26|513.26|518.87|514.87|518.87|514.87|516.86|512.86|388
1617063900000|2021-03-30 00:25:00|518.9|514.9|520.18|516.18|520.3|516.3|518.9|514.9|453
1617064200000|2021-03-30 00:30:00|520.19|516.19|519.44|515.44|520.21|516.21|519.38|515.38|329
1617064500000|2021-03-30 00:35:00|519.42|515.42|520.62|516.62|520.65|516.65|519.42|515.42|332
1617064800000|2021-03-30 00:40:00|520.69|516.69|521.62|517.62|521.62|517.62|520.64|516.64|270
1617065100000|2021-03-30 00:45:00|521.63|517.63|520.56|516.56|521.64|517.64|520.55|516.55|282
1617065400000|2021-03-30 00:50:00|520.58|516.58|520.07|516.07|520.59|516.59|519.93|515.93|296
1617065700000|2021-03-30 00:55:00|520.06|516.06|519.91|515.91|520.32|516.32|519.9|515.9|336
1617066000000|2021-03-30 01:00:00|519.9|515.9|519.27|515.27|519.9|515.9|519.13|515.13|373
1617066300000|2021-03-30 01:05:00|519.26|515.26|518.71|514.71|519.28|515.28|518.64|514.64|345
1617066600000|2021-03-30 01:10:00|518.66|514.66|519.11|515.11|519.24|515.24|518.62|514.62|289
1617066900000|2021-03-30 01:15:00|519.07|515.07|518.19|514.19|519.07|515.07|518.18|514.18|310
1617067200000|2021-03-30 01:20:00|518.2|514.2|517.9|513.9|518.45|514.45|517.78|513.78|345
1617067500000|2021-03-30 01:25:00|517.91|513.91|517.57|513.57|517.98|513.98|517.34|513.34|259
1617067800000|2021-03-30 01:30:00|517.58|513.58|517.21|513.21|517.58|513.58|517.02|513.02|273
1617068100000|2021-03-30 01:35:00|517.18|513.18|517.14|513.14|517.27|513.27|516.98|512.98|322
1617068400000|2021-03-30 01:40:00|517.15|513.15|517.03|513.03|517.26|513.26|516.97|512.97|226
1617068700000|2021-03-30 01:45:00|517.04|513.04|516.64|512.64|517.04|513.04|515.2|511.2|455
1617069000000|2021-03-30 01:50:00|516.63|512.63|516.99|512.99|517.42|513.42|516.62|512.62|269
1617069300000|2021-03-30 01:55:00|516.96|512.96|515.79|511.79|517.3|513.3|513.48|509.48|429
1617069600000|2021-03-30 02:00:00|515.78|511.78|514.16|510.16|515.78|511.78|513.93|509.93|408
1617069900000|2021-03-30 02:05:00|514.15|510.15|513.85|509.85|514.67|510.67|513.78|509.78|452
1617070200000|2021-03-30 02:10:00|513.84|509.84|514.45|510.45|514.46|510.46|513.81|509.81|369
1617070500000|2021-03-30 02:15:00|514.44|510.44|515.78|511.78|516.08|512.08|514.1|510.1|480
1617070800000|2021-03-30 02:20:00|515.8|511.8|515.9|511.9|516.46|512.46|515.1|511.1|391
1617071100000|2021-03-30 02:25:00|515.88|511.88|516.39|512.39|516.52|512.52|515.72|511.72|369
1617071400000|2021-03-30 02:30:00|516.38|512.38|515.74|511.74|516.41|512.41|515.56|511.56|365
1617071700000|2021-03-30 02:35:00|515.7|511.7|516.23|512.23|516.43|512.43|514.73|510.73|423
1617072000000|2021-03-30 02:40:00|516.3|512.3|516.8|512.8|516.82|512.82|515.57|511.57|444
1617072300000|2021-03-30 02:45:00|516.79|512.79|516.1|512.1|516.84|512.84|515.84|511.84|472
1617072600000|2021-03-30 02:50:00|516.11|512.11|516.54|512.54|517.45|513.45|516.1|512.1|525
1617072900000|2021-03-30 02:55:00|516.51|512.51|516.75|512.75|517.05|513.05|516.32|512.32|449
1617073200000|2021-03-30 03:00:00|516.79|512.79|517.06|513.06|517.33|513.33|516.5|512.5|447
1617073500000|2021-03-30 03:05:00|517.05|513.05|518.15|514.15|518.15|514.15|517.04|513.04|369
1617073800000|2021-03-30 03:10:00|518.12|514.12|517.09|513.09|518.15|514.15|517.09|513.09|279
1617074100000|2021-03-30 03:15:00|517.08|513.08|515.82|511.82|517.25|513.25|515.76|511.76|293
1617074400000|2021-03-30 03:20:00|515.84|511.84|516.36|512.36|516.36|512.36|515.39|511.39|340
1617074700000|2021-03-30 03:25:00|516.29|512.29|515.86|511.86|516.29|512.29|515.78|511.78|283
1617075000000|2021-03-30 03:30:00|515.84|511.84|516.08|512.08|516.23|512.23|515.19|511.19|319
1617075300000|2021-03-30 03:35:00|516.07|512.07|515.61|511.61|516.39|512.39|515.44|511.44|292
1617075600000|2021-03-30 03:40:00|515.56|511.56|515.87|511.87|515.87|511.87|515.2|511.2|321
1617075900000|2021-03-30 03:45:00|516|512|515.64|511.64|516.1|512.1|515.45|511.45|363
1617076200000|2021-03-30 03:50:00|515.63|511.63|514.75|510.75|515.67|511.67|514.64|510.64|369
1617076500000|2021-03-30 03:55:00|514.74|510.74|515.31|511.31|515.43|511.43|514.74|510.74|293
1617076800000|2021-03-30 04:00:00|515.33|511.33|513.79|509.79|515.34|511.34|513.2|509.2|331
1617077100000|2021-03-30 04:05:00|513.7|509.7|518.42|514.42|518.42|514.42|513.64|509.64|395
1617077400000|2021-03-30 04:10:00|518.4|514.4|516.91|512.91|518.42|514.42|516.52|512.52|451
1617077700000|2021-03-30 04:15:00|516.9|512.9|518.67|514.67|518.67|514.67|515.71|511.71|476
1617078000000|2021-03-30 04:20:00|518.65|514.65|517.59|513.59|518.92|514.92|517.54|513.54|419
1617078300000|2021-03-30 04:25:00|517.62|513.62|520.01|516.01|520.09|516.09|517.62|513.62|432
1617078600000|2021-03-30 04:30:00|520|516|520.8|516.8|520.92|516.92|519.56|515.56|417
1617078900000|2021-03-30 04:35:00|520.81|516.81|521.3|517.3|521.69|517.69|520.56|516.56|418
1617079200000|2021-03-30 04:40:00|521.27|517.27|520.7|516.7|521.38|517.38|520.68|516.68|297
1617079500000|2021-03-30 04:45:00|520.69|516.69|521.51|517.51|521.51|517.51|520.26|516.26|412
1617079800000|2021-03-30 04:50:00|521.52|517.52|520.92|516.92|521.53|517.53|520.77|516.77|396
1617080100000|2021-03-30 04:55:00|520.91|516.91|519.69|515.69|520.95|516.95|519.59|515.59|376
1617080400000|2021-03-30 05:00:00|519.54|515.54|519.35|515.35|519.74|515.74|518.85|514.85|440
1617080700000|2021-03-30 05:05:00|519.36|515.36|518.96|514.96|520.05|516.05|518.88|514.88|422
1617081000000|2021-03-30 05:10:00|518.95|514.95|518.26|514.26|518.96|514.96|518.08|514.08|440
1617081300000|2021-03-30 05:15:00|518.22|514.22|518.14|514.14|519.07|515.07|518.13|514.13|429
1617081600000|2021-03-30 05:20:00|518.22|514.22|518.09|514.09|518.74|514.74|518.03|514.03|283
1617081900000|2021-03-30 05:25:00|518.05|514.05|518.01|514.01|518.24|514.24|517.79|513.79|359
1617082200000|2021-03-30 05:30:00|518.02|514.02|518.45|514.45|518.48|514.48|517.76|513.76|370
1617082500000|2021-03-30 05:35:00|518.46|514.46|519.23|515.23|519.37|515.37|518.45|514.45|411
1617082800000|2021-03-30 05:40:00|519.25|515.25|518.72|514.72|519.25|515.25|518.38|514.38|397
1617083100000|2021-03-30 05:45:00|518.71|514.71|517.61|513.61|518.73|514.73|517.4|513.4|380
1617083400000|2021-03-30 05:50:00|517.6|513.6|517.86|513.86|517.89|513.89|517.12|513.12|340
1617083700000|2021-03-30 05:55:00|517.85|513.85|518.6|514.6|518.6|514.6|517.73|513.73|381
1617084000000|2021-03-30 06:00:00|518.64|514.64|518.14|514.14|518.64|514.64|518.11|514.11|307
1617084300000|2021-03-30 06:05:00|518.12|514.12|517.37|513.37|518.12|514.12|517.12|513.12|323
1617084600000|2021-03-30 06:10:00|517.36|513.36|517.89|513.89|517.98|513.98|517.35|513.35|335
1617084900000|2021-03-30 06:15:00|517.91|513.91|518.99|514.99|519.16|515.16|517.77|513.77|214
1617085200000|2021-03-30 06:20:00|518.98|514.98|519.25|515.25|519.46|515.46|518.97|514.97|396
1617085500000|2021-03-30 06:25:00|519.26|515.26|520|516|520.11|516.11|519.26|515.26|276
1617085800000|2021-03-30 06:30:00|519.96|515.96|518.96|514.96|519.99|515.99|518.85|514.85|224
1617086100000|2021-03-30 06:35:00|518.98|514.98|518.66|514.66|518.98|514.98|518.65|514.65|247
1617086400000|2021-03-30 06:40:00|518.65|514.65|518.87|514.87|518.87|514.87|518.52|514.52|145
1617086700000|2021-03-30 06:45:00|518.84|514.84|521|517|521.32|517.32|518.84|514.84|430
1617087000000|2021-03-30 06:50:00|520.99|516.99|521.19|517.19|521.51|517.51|520.9|516.9|366
1617087300000|2021-03-30 06:55:00|521.18|517.18|520.98|516.98|521.26|517.26|520.89|516.89|342
1617087600000|2021-03-30 07:00:00|520.99|516.99|520.36|516.36|521.04|517.04|519.95|515.95|427
1617087900000|2021-03-30 07:05:00|520.37|516.37|519.86|515.86|520.46|516.46|519.65|515.65|377
1617088200000|2021-03-30 07:10:00|519.87|515.87|519.69|515.69|519.88|515.88|519.67|515.67|256
1617088500000|2021-03-30 07:15:00|519.68|515.68|519.67|515.67|520.04|516.04|519.47|515.47|320
1617088800000|2021-03-30 07:20:00|519.7|515.7|520.73|516.73|521.25|517.25|519.7|515.7|385
1617089100000|2021-03-30 07:25:00|520.74|516.74|519.96|515.96|521.24|517.24|519.5|515.5|385
1617089400000|2021-03-30 07:30:00|519.98|515.98|519.95|515.95|520.02|516.02|519.55|515.55|277
1617089700000|2021-03-30 07:35:00|519.94|515.94|519.86|515.86|519.94|515.94|519.59|515.59|301
1617090000000|2021-03-30 07:40:00|519.85|515.85|520.09|516.09|520.26|516.26|519.8|515.8|316
1617090300000|2021-03-30 07:45:00|520.08|516.08|520.19|516.19|520.19|516.19|519.26|515.26|347
1617090600000|2021-03-30 07:50:00|520.17|516.17|520.63|516.63|520.66|516.66|520.13|516.13|270
1617090900000|2021-03-30 07:55:00|520.64|516.64|520.46|516.46|520.85|516.85|520.17|516.17|336
1617091200000|2021-03-30 08:00:00|520.45|516.45|523.42|519.42|523.43|519.43|520.45|516.45|347
1617091500000|2021-03-30 08:05:00|523.44|519.44|522.46|518.46|524.01|520.01|521.93|517.93|560
1617091800000|2021-03-30 08:10:00|522.55|518.55|525.65|521.65|526.05|522.05|522.54|518.54|521
1617092100000|2021-03-30 08:15:00|525.63|521.63|523.8|519.8|525.99|521.99|523.56|519.56|582
1617092400000|2021-03-30 08:20:00|523.77|519.77|521.95|517.95|523.77|519.77|521.6|517.6|580
1617092700000|2021-03-30 08:25:00|521.96|517.96|522.47|518.47|522.72|518.72|521.56|517.56|450
1617093000000|2021-03-30 08:30:00|522.48|518.48|522.57|518.57|522.67|518.67|522.06|518.06|372
1617093300000|2021-03-30 08:35:00|522.64|518.64|522.71|518.71|522.72|518.72|522.03|518.03|237
1617093600000|2021-03-30 08:40:00|522.78|518.78|524.75|520.75|524.88|520.88|522.6|518.6|367
1617093900000|2021-03-30 08:45:00|524.92|520.92|524.23|520.23|524.92|520.92|523.81|519.81|415
1617094200000|2021-03-30 08:50:00|524.24|520.24|522.98|518.98|524.39|520.39|522.95|518.95|229
1617094500000|2021-03-30 08:55:00|522.97|518.97|522.71|518.71|522.98|518.98|522.2|518.2|398
1617094800000|2021-03-30 09:00:00|522.72|518.72|522.22|518.22|522.72|518.72|522|518|448
1617095100000|2021-03-30 09:05:00|522.24|518.24|523.49|519.49|523.52|519.52|522.2|518.2|284
1617095400000|2021-03-30 09:10:00|523.48|519.48|523.88|519.88|524.24|520.24|523.38|519.38|387
1617095700000|2021-03-30 09:15:00|523.89|519.89|523.95|519.95|524.07|520.07|523.11|519.11|315
1617096000000|2021-03-30 09:20:00|523.96|519.96|522.47|518.47|523.96|519.96|522.46|518.46|360
1617096300000|2021-03-30 09:25:00|522.48|518.48|523.58|519.58|523.94|519.94|522.05|518.05|424
1617096600000|2021-03-30 09:30:00|523.57|519.57|524.92|520.92|525.45|521.45|522.69|518.69|450
1617096900000|2021-03-30 09:35:00|524.95|520.95|526.12|522.12|526.27|522.27|524.89|520.89|614
1617097200000|2021-03-30 09:40:00|526.13|522.13|526.81|522.81|526.9|522.9|525.94|521.94|601
1617097500000|2021-03-30 09:45:00|526.8|522.8|526.96|522.96|527|523|526.3|522.3|543
1617097800000|2021-03-30 09:50:00|526.95|522.95|528.56|524.56|528.94|524.94|526.91|522.91|549
1617098100000|2021-03-30 09:55:00|528.55|524.55|529.57|525.57|529.57|525.57|527.76|523.76|555
1617098400000|2021-03-30 10:00:00|529.58|525.58|529.77|525.77|529.92|525.92|528.82|524.82|621
1617098700000|2021-03-30 10:05:00|529.78|525.78|529.53|525.53|530.29|526.29|529.45|525.45|527
1617099000000|2021-03-30 10:10:00|529.54|525.54|530.86|526.86|530.86|526.86|529.54|525.54|476
1617099300000|2021-03-30 10:15:00|530.84|526.84|531.31|527.31|531.74|527.74|530.75|526.75|512
1617099600000|2021-03-30 10:20:00|531.28|527.28|532.74|528.74|532.77|528.77|531.12|527.12|532
1617099900000|2021-03-30 10:25:00|532.73|528.73|532.12|528.12|534.04|530.04|531.35|527.35|582
1617100200000|2021-03-30 10:30:00|532.13|528.13|532.98|528.98|533.91|529.91|531.87|527.87|603
1617100500000|2021-03-30 10:35:00|532.97|528.97|530.8|526.8|532.97|528.97|530.53|526.53|461
1617100800000|2021-03-30 10:40:00|530.79|526.79|528.66|524.66|530.85|526.85|528.63|524.63|452
1617101100000|2021-03-30 10:45:00|528.67|524.67|529.77|525.77|530.63|526.63|528.62|524.62|472
1617101400000|2021-03-30 10:50:00|529.76|525.76|531.14|527.14|531.15|527.15|529.73|525.73|379
1617101700000|2021-03-30 10:55:00|531.15|527.15|530.73|526.73|531.3|527.3|530.39|526.39|426
1617102000000|2021-03-30 11:00:00|530.7|526.7|535.89|531.89|535.89|531.89|530.46|526.46|436
1617102300000|2021-03-30 11:05:00|535.94|531.94|536.4|532.4|538.03|534.03|535.2|531.2|657
1617102600000|2021-03-30 11:10:00|536.39|532.39|535.9|531.9|536.84|532.84|535.28|531.28|507
1617102900000|2021-03-30 11:15:00|535.89|531.89|534.56|530.56|535.91|531.91|534.47|530.47|500
1617103200000|2021-03-30 11:20:00|534.58|530.58|534.58|530.58|534.76|530.76|534.02|530.02|443
1617103500000|2021-03-30 11:25:00|534.57|530.57|534.3|530.3|534.59|530.59|534.04|530.04|397
1617103800000|2021-03-30 11:30:00|534.31|530.31|534.15|530.15|535.95|531.95|533.97|529.97|478
1617104100000|2021-03-30 11:35:00|534.11|530.11|534.1|530.1|534.25|530.25|533.13|529.13|454
1617104400000|2021-03-30 11:40:00|534.08|530.08|534.66|530.66|535.03|531.03|533.92|529.92|392
1617104700000|2021-03-30 11:45:00|534.71|530.71|534.99|530.99|535.06|531.06|534.28|530.28|411
1617105000000|2021-03-30 11:50:00|535|531|536.01|532.01|536.07|532.07|534.36|530.36|417
1617105300000|2021-03-30 11:55:00|536|532|535.49|531.49|536.56|532.56|535.24|531.24|519
1617105600000|2021-03-30 12:00:00|535.5|531.5|536.78|532.78|537.12|533.12|535.45|531.45|528
1617105900000|2021-03-30 12:05:00|536.8|532.8|537.07|533.07|538.14|534.14|536.77|532.77|485
1617106200000|2021-03-30 12:10:00|537.05|533.05|536.62|532.62|537.3|533.3|535.53|531.53|478
1617106500000|2021-03-30 12:15:00|536.63|532.63|535.84|531.84|536.65|532.65|535.3|531.3|446
1617106800000|2021-03-30 12:20:00|535.88|531.88|535.56|531.56|536.63|532.63|535.55|531.55|374
1617107100000|2021-03-30 12:25:00|535.55|531.55|534.59|530.59|535.59|531.59|534.17|530.17|308
1617107400000|2021-03-30 12:30:00|534.6|530.6|534.18|530.18|534.89|530.89|534.17|530.17|297
1617107700000|2021-03-30 12:35:00|534.19|530.19|533.68|529.68|534.2|530.2|533.47|529.47|376
1617108000000|2021-03-30 12:40:00|533.67|529.67|534.07|530.07|534.19|530.19|533.66|529.66|302
1617108300000|2021-03-30 12:45:00|534.09|530.09|533.74|529.74|534.1|530.1|533.72|529.72|195
1617108600000|2021-03-30 12:50:00|533.73|529.73|534.1|530.1|534.11|530.11|533.22|529.22|260
1617108900000|2021-03-30 12:55:00|534.11|530.11|533.83|529.83|534.11|530.11|533.75|529.75|102
1617109200000|2021-03-30 13:00:00|533.78|529.78|533.77|529.77|535.13|531.13|533.66|529.66|285
1617109500000|2021-03-30 13:05:00|533.76|529.76|532.12|528.12|533.77|529.77|532.07|528.07|450
1617109800000|2021-03-30 13:10:00|532.13|528.13|530.82|526.82|532.72|528.72|530.75|526.75|441
1617110100000|2021-03-30 13:15:00|530.83|526.83|532.25|528.25|532.45|528.45|530.8|526.8|431
1617110400000|2021-03-30 13:20:00|532.26|528.26|533.52|529.52|534.37|530.37|532.26|528.26|366
1617110700000|2021-03-30 13:25:00|533.5|529.5|533.11|529.11|533.78|529.78|533.07|529.07|376
1617111000000|2021-03-30 13:30:00|533.12|529.12|531.38|527.38|533.18|529.18|531.35|527.35|391
1617111300000|2021-03-30 13:35:00|531.36|527.36|531.65|527.65|532.14|528.14|531.27|527.27|491
1617111600000|2021-03-30 13:40:00|531.68|527.68|531.13|527.13|532.05|528.05|531.06|527.06|351
1617111900000|2021-03-30 13:45:00|531.15|527.15|530.77|526.77|531.48|527.48|530.71|526.71|421
1617112200000|2021-03-30 13:50:00|530.78|526.78|529.93|525.93|530.83|526.83|529.72|525.72|375
1617112500000|2021-03-30 13:55:00|529.92|525.92|529.6|525.6|529.94|525.94|528.94|524.94|437
1617112800000|2021-03-30 14:00:00|529.61|525.61|529.06|525.06|530.07|526.07|528.88|524.88|402
1617113100000|2021-03-30 14:05:00|529.05|525.05|527.83|523.83|529.07|525.07|527.81|523.81|403
1617113400000|2021-03-30 14:10:00|527.82|523.82|528.17|524.17|528.27|524.27|526.91|522.91|506
1617113700000|2021-03-30 14:15:00|528.19|524.19|528.06|524.06|529|525|528.02|524.02|368
1617114000000|2021-03-30 14:20:00|528.13|524.13|527.19|523.19|528.15|524.15|526.46|522.46|537
1617114300000|2021-03-30 14:25:00|527.28|523.28|527.99|523.99|528.17|524.17|526.07|522.07|568
1617114600000|2021-03-30 14:30:00|528|524|528.62|524.62|528.74|524.74|527.87|523.87|519
1617114900000|2021-03-30 14:35:00|528.63|524.63|528.67|524.67|529|525|528.58|524.58|386
1617115200000|2021-03-30 14:40:00|528.63|524.63|529.35|525.35|529.9|525.9|528.61|524.61|408
1617115500000|2021-03-30 14:45:00|529.34|525.34|529.18|525.18|530.04|526.04|529.12|525.12|480
1617115800000|2021-03-30 14:50:00|529.25|525.25|529.53|525.53|529.6|525.6|528.98|524.98|408
1617116100000|2021-03-30 14:55:00|529.52|525.52|529.14|525.14|529.53|525.53|528.98|524.98|271
1617116400000|2021-03-30 15:00:00|529.16|525.16|529.05|525.05|529.47|525.47|528.19|524.19|465
1617116700000|2021-03-30 15:05:00|529.06|525.06|530.43|526.43|530.71|526.71|528.96|524.96|380
1617117000000|2021-03-30 15:10:00|530.46|526.46|530.57|526.57|531.01|527.01|530.16|526.16|343
1617117300000|2021-03-30 15:15:00|530.74|526.74|530.72|526.72|530.96|526.96|530.51|526.51|356
1617117600000|2021-03-30 15:20:00|530.71|526.71|528.56|524.56|530.75|526.75|528.54|524.54|492
1617117900000|2021-03-30 15:25:00|528.55|524.55|529.36|525.36|530.14|526.14|528.55|524.55|453
1617118200000|2021-03-30 15:30:00|529.38|525.38|529.21|525.21|529.63|525.63|528.94|524.94|392
1617118500000|2021-03-30 15:35:00|529.2|525.2|528.23|524.23|529.23|525.23|528.18|524.18|234
1617118800000|2021-03-30 15:40:00|528.21|524.21|528.96|524.96|529.25|525.25|528.19|524.19|405
1617119100000|2021-03-30 15:45:00|528.97|524.97|527.81|523.81|529.02|525.02|527.7|523.7|507
1617119400000|2021-03-30 15:50:00|527.88|523.88|526.6|522.6|527.96|523.96|525.75|521.75|578
1617119700000|2021-03-30 15:55:00|526.75|522.75|526.99|522.99|527.61|523.61|526.11|522.11|564
1617120000000|2021-03-30 16:00:00|527.04|523.04|527.09|523.09|529.49|525.49|526.8|522.8|734
1617120300000|2021-03-30 16:05:00|527.08|523.08|529.87|525.87|529.99|525.99|526.79|522.79|632
1617120600000|2021-03-30 16:10:00|529.88|525.88|530.53|526.53|531.8|527.8|529.88|525.88|611
1617120900000|2021-03-30 16:15:00|530.54|526.54|530.66|526.66|530.95|526.95|530.38|526.38|352
1617121200000|2021-03-30 16:20:00|530.67|526.67|529.84|525.84|530.72|526.72|529.78|525.78|446
1617121500000|2021-03-30 16:25:00|529.85|525.85|530.36|526.36|530.5|526.5|529.73|525.73|344
1617121800000|2021-03-30 16:30:00|530.37|526.37|530.41|526.41|530.65|526.65|530.32|526.32|203
1617122100000|2021-03-30 16:35:00|530.42|526.42|530.33|526.33|530.56|526.56|530.21|526.21|288
1617122400000|2021-03-30 16:40:00|530.31|526.31|529.82|525.82|530.36|526.36|529.05|525.05|488
1617122700000|2021-03-30 16:45:00|529.81|525.81|530.98|526.98|531.18|527.18|529.45|525.45|357
1617123000000|2021-03-30 16:50:00|530.99|526.99|530.73|526.73|531.49|527.49|530.25|526.25|466
1617123300000|2021-03-30 16:55:00|530.74|526.74|530.47|526.47|530.9|526.9|529.97|525.97|453
1617123600000|2021-03-30 17:00:00|530.46|526.46|530.96|526.96|531.23|527.23|530.45|526.45|328
1617123900000|2021-03-30 17:05:00|530.97|526.97|529.97|525.97|531.04|527.04|529.91|525.91|327
1617124200000|2021-03-30 17:10:00|529.93|525.93|529.9|525.9|530.95|526.95|529.68|525.68|358
1617124500000|2021-03-30 17:15:00|529.88|525.88|530.7|526.7|530.84|526.84|529.61|525.61|319
1617124800000|2021-03-30 17:20:00|530.72|526.72|531.22|527.22|531.23|527.23|530.59|526.59|411
1617125100000|2021-03-30 17:25:00|531.23|527.23|530.57|526.57|531.23|527.23|530.52|526.52|280
1617125400000|2021-03-30 17:30:00|530.59|526.59|531.32|527.32|531.33|527.33|530.54|526.54|199
1617125700000|2021-03-30 17:35:00|531.34|527.34|531.34|527.34|531.55|527.55|531.2|527.2|139
1617126000000|2021-03-30 17:40:00|531.35|527.35|530.65|526.65|531.36|527.36|530.57|526.57|254
1617126300000|2021-03-30 17:45:00|530.64|526.64|530.58|526.58|530.8|526.8|530.43|526.43|130
1617126600000|2021-03-30 17:50:00|530.6|526.6|530.58|526.58|530.7|526.7|530.51|526.51|192
1617126900000|2021-03-30 17:55:00|530.59|526.59|530.28|526.28|530.64|526.64|529.36|525.36|360
1617127200000|2021-03-30 18:00:00|530.29|526.29|531.17|527.17|531.18|527.18|529.96|525.96|290
1617127500000|2021-03-30 18:05:00|531.18|527.18|533.53|529.53|533.71|529.71|531.08|527.08|416
1617127800000|2021-03-30 18:10:00|533.5|529.5|533.04|529.04|533.67|529.67|532.7|528.7|398
1617128100000|2021-03-30 18:15:00|533.03|529.03|532.74|528.74|533.11|529.11|532.63|528.63|211
1617128400000|2021-03-30 18:20:00|532.73|528.73|532.47|528.47|532.77|528.77|532.42|528.42|173
1617128700000|2021-03-30 18:25:00|532.53|528.53|532.36|528.36|532.62|528.62|532.09|528.09|195
1617129000000|2021-03-30 18:30:00|532.35|528.35|531.3|527.3|532.45|528.45|531.01|527.01|412
1617129300000|2021-03-30 18:35:00|531.31|527.31|531.87|527.87|532.19|528.19|531.12|527.12|382
1617129600000|2021-03-30 18:40:00|531.91|527.91|531.55|527.55|531.96|527.96|531.53|527.53|276
1617129900000|2021-03-30 18:45:00|531.56|527.56|531.55|527.55|531.91|527.91|531.43|527.43|412
1617130200000|2021-03-30 18:50:00|531.5|527.5|530.77|526.77|531.5|527.5|530.59|526.59|370
1617130500000|2021-03-30 18:55:00|530.79|526.79|530.6|526.6|530.79|526.79|530.13|526.13|324
1617130800000|2021-03-30 19:00:00|530.57|526.57|531.02|527.02|531.04|527.04|530.24|526.24|271
1617131100000|2021-03-30 19:05:00|531.05|527.05|531.58|527.58|531.63|527.63|530.69|526.69|242
1617131400000|2021-03-30 19:10:00|531.56|527.56|530.72|526.72|531.56|527.56|530.53|526.53|335
1617131700000|2021-03-30 19:15:00|530.8|526.8|530.97|526.97|531.35|527.35|530.73|526.73|313
1617132000000|2021-03-30 19:20:00|530.99|526.99|531.78|527.78|531.79|527.79|530.99|526.99|262
1617132300000|2021-03-30 19:25:00|531.77|527.77|532.44|528.44|532.44|528.44|531.7|527.7|86
1617132600000|2021-03-30 19:30:00|532.45|528.45|532.88|528.88|533.17|529.17|532.21|528.21|371
1617132900000|2021-03-30 19:35:00|532.9|528.9|532.69|528.69|533.26|529.26|532.53|528.53|225
1617133200000|2021-03-30 19:40:00|532.7|528.7|531.87|527.87|532.72|528.72|531.82|527.82|361
1617133500000|2021-03-30 19:45:00|531.92|527.92|532.02|528.02|532.13|528.13|531.88|527.88|316
1617133800000|2021-03-30 19:50:00|531.98|527.98|532.7|528.7|532.75|528.75|531.79|527.79|261
1617134100000|2021-03-30 19:55:00|532.69|528.69|533.56|529.56|533.7|529.7|532.44|528.44|277
1617134400000|2021-03-30 20:00:00|533.62|529.62|531.76|527.76|533.82|529.82|531.69|527.69|404
1617134700000|2021-03-30 20:05:00|531.77|527.77|529.49|525.49|531.78|527.78|529.04|525.04|594
1617135000000|2021-03-30 20:10:00|529.46|525.46|527.76|523.76|529.49|525.49|527.54|523.54|667
1617135300000|2021-03-30 20:15:00|527.75|523.75|530.28|526.28|530.28|526.28|527.63|523.63|443
1617135600000|2021-03-30 20:20:00|530.26|526.26|528.4|524.4|530.28|526.28|528.06|524.06|528
1617135900000|2021-03-30 20:25:00|528.41|524.41|527.95|523.95|528.65|524.65|527.41|523.41|595
1617136200000|2021-03-30 20:30:00|527.94|523.94|527.51|523.51|528.36|524.36|527.16|523.16|580
1617136500000|2021-03-30 20:35:00|527.52|523.52|527.91|523.91|528.39|524.39|527.4|523.4|500
1617136800000|2021-03-30 20:40:00|527.9|523.9|528.45|524.45|528.59|524.59|527.51|523.51|475
1617137100000|2021-03-30 20:45:00|528.44|524.44|528.51|524.51|528.82|524.82|528.44|524.44|229
1617137400000|2021-03-30 20:50:00|528.45|524.45|528.19|524.19|528.49|524.49|527.98|523.98|304
1617137700000|2021-03-30 20:55:00|528.18|524.18|527.9|523.9|528.22|524.22|527.7|523.7|235
1617138000000|2021-03-30 21:00:00|527.89|523.89|528.42|524.42|528.44|524.44|527.71|523.71|273
1617138300000|2021-03-30 21:05:00|528.41|524.41|528.44|524.44|528.44|524.44|527.91|523.91|245
1617138600000|2021-03-30 21:10:00|528.43|524.43|528.58|524.58|528.88|524.88|528.42|524.42|214
1617138900000|2021-03-30 21:15:00|528.49|524.49|527.74|523.74|528.67|524.67|527.72|523.72|280
1617139200000|2021-03-30 21:20:00|527.73|523.73|527.61|523.61|527.86|523.86|527.54|523.54|232
1617139500000|2021-03-30 21:25:00|527.62|523.62|529.12|525.12|529.12|525.12|527.31|523.31|208
1617139800000|2021-03-30 21:30:00|529.1|525.1|527.41|523.41|529.16|525.16|527.4|523.4|395
1617140100000|2021-03-30 21:35:00|527.43|523.43|527.64|523.64|527.71|523.71|527.38|523.38|272
1617140400000|2021-03-30 21:40:00|527.63|523.63|527.52|523.52|527.66|523.66|527.46|523.46|209
1617140700000|2021-03-30 21:45:00|527.53|523.53|525.31|521.31|527.59|523.59|525.29|521.29|406
1617141000000|2021-03-30 21:50:00|525.3|521.3|527.49|523.49|527.49|523.49|524.58|520.58|507
1617141300000|2021-03-30 21:55:00|527.47|523.47|526.76|522.76|527.49|523.49|526.57|522.57|416
1617141600000|2021-03-30 22:00:00|526.75|522.75|526.83|522.83|527.09|523.09|526.52|522.52|239
1617141900000|2021-03-30 22:05:00|526.87|522.87|527.03|523.03|527.28|523.28|526.37|522.37|486
1617142200000|2021-03-30 22:10:00|527.06|523.06|527.35|523.35|527.53|523.53|526.9|522.9|441
1617142500000|2021-03-30 22:15:00|527.34|523.34|526.69|522.69|527.34|523.34|526.67|522.67|339
1617142800000|2021-03-30 22:20:00|526.79|522.79|527.39|523.39|527.47|523.47|526.7|522.7|323
1617143100000|2021-03-30 22:25:00|527.45|523.45|527.29|523.29|527.61|523.61|527.13|523.13|349
1617143400000|2021-03-30 22:30:00|527.28|523.28|527.25|523.25|527.36|523.36|527.15|523.15|247
1617143700000|2021-03-30 22:35:00|527.24|523.24|527.18|523.18|527.42|523.42|526.96|522.96|294
1617144000000|2021-03-30 22:40:00|527.17|523.17|526.39|522.39|527.38|523.38|526.18|522.18|287
1617144300000|2021-03-30 22:45:00|526.4|522.4|525.42|521.42|526.69|522.69|525.41|521.41|476
1617144600000|2021-03-30 22:50:00|525.45|521.45|526.27|522.27|526.36|522.36|525.36|521.36|314
1617144900000|2021-03-30 22:55:00|526.3|522.3|526.68|522.68|526.81|522.81|526.3|522.3|416
1617145200000|2021-03-30 23:00:00|526.71|522.71|525.74|521.74|526.76|522.76|525.56|521.56|558
1617145500000|2021-03-30 23:05:00|525.73|521.73|526.1|522.1|526.14|522.14|525.61|521.61|359
1617145800000|2021-03-30 23:10:00|526.09|522.09|527.37|523.37|527.39|523.39|526.09|522.09|402
1617146100000|2021-03-30 23:15:00|527.36|523.36|526.21|522.21|527.36|523.36|526.2|522.2|461
1617146400000|2021-03-30 23:20:00|526.19|522.19|526.2|522.2|526.56|522.56|525.89|521.89|420
1617146700000|2021-03-30 23:25:00|526.19|522.19|526.82|522.82|527.05|523.05|526.07|522.07|414
1617147000000|2021-03-30 23:30:00|526.95|522.95|526.91|522.91|527.12|523.12|526.79|522.79|414
1617147300000|2021-03-30 23:35:00|527.05|523.05|525.97|521.97|527.05|523.05|525.89|521.89|486
1617147600000|2021-03-30 23:40:00|525.98|521.98|525.9|521.9|526.06|522.06|525.86|521.86|317
1617147900000|2021-03-30 23:45:00|525.93|521.93|526.35|522.35|526.7|522.7|525.86|521.86|404
1617148200000|2021-03-30 23:50:00|526.3|522.3|527.23|523.23|527.33|523.33|526.3|522.3|322
1617148500000|2021-03-30 23:55:00|527.25|523.25|527.63|523.63|527.72|523.72|526.97|522.97|445
1617148800000|2021-03-31 00:00:00|527.64|523.64|529.11|525.11|529.11|525.11|527.39|523.39|605
1617149100000|2021-03-31 00:05:00|529.12|525.12|532.92|528.92|533.34|529.34|529.12|525.12|537
1617149400000|2021-03-31 00:10:00|532.93|528.93|531.96|527.96|533.36|529.36|531.96|527.96|569
1617149700000|2021-03-31 00:15:00|531.95|527.95|530.53|526.53|532.04|528.04|530.44|526.44|556
1617150000000|2021-03-31 00:20:00|530.52|526.52|529.97|525.97|530.83|526.83|529.97|525.97|391
1617150300000|2021-03-31 00:25:00|530.01|526.01|528.23|524.23|530.27|526.27|527.58|523.58|723
1617150600000|2021-03-31 00:30:00|528.22|524.22|530.27|526.27|530.35|526.35|528.2|524.2|459
1617150900000|2021-03-31 00:35:00|530.34|526.34|530.23|526.23|531.36|527.36|530.19|526.19|670
1617151200000|2021-03-31 00:40:00|530.27|526.27|531.26|527.26|531.51|527.51|530.07|526.07|500
1617151500000|2021-03-31 00:45:00|531.27|527.27|532.82|528.82|533|529|530.99|526.99|582
1617151800000|2021-03-31 00:50:00|532.8|528.8|532.04|528.04|532.82|528.82|531.62|527.62|583
1617152100000|2021-03-31 00:55:00|532.03|528.03|532.56|528.56|532.64|528.64|531.59|527.59|461
1617152400000|2021-03-31 01:00:00|532.54|528.54|531.66|527.66|532.62|528.62|531.59|527.59|531
1617152700000|2021-03-31 01:05:00|531.65|527.65|532.68|528.68|533.03|529.03|531.62|527.62|479
1617153000000|2021-03-31 01:10:00|532.67|528.67|532.15|528.15|532.8|528.8|531.96|527.96|611
1617153300000|2021-03-31 01:15:00|532.14|528.14|533.68|529.68|534.12|530.12|532.1|528.1|411
1617153600000|2021-03-31 01:20:00|533.69|529.69|532.89|528.89|533.88|529.88|532.8|528.8|499
1617153900000|2021-03-31 01:25:00|532.87|528.87|533.29|529.29|533.29|529.29|532.65|528.65|322
1617154200000|2021-03-31 01:30:00|533.28|529.28|533.59|529.59|533.62|529.62|533.2|529.2|98
1617154500000|2021-03-31 01:35:00|533.61|529.61|533.3|529.3|533.93|529.93|533.28|529.28|419
1617154800000|2021-03-31 01:40:00|533.31|529.31|534.72|530.72|534.76|530.76|533.3|529.3|487
1617155100000|2021-03-31 01:45:00|534.71|530.71|534.56|530.56|535.02|531.02|534.21|530.21|610
1617155400000|2021-03-31 01:50:00|534.57|530.57|534.42|530.42|534.93|530.93|534.05|530.05|493
1617155700000|2021-03-31 01:55:00|534.41|530.41|534.57|530.57|535.31|531.31|534.41|530.41|456
1617156000000|2021-03-31 02:00:00|534.6|530.6|532.47|528.47|534.68|530.68|532.19|528.19|635
1617156300000|2021-03-31 02:05:00|532.48|528.48|530.97|526.97|532.55|528.55|530.92|526.92|535
1617156600000|2021-03-31 02:10:00|530.94|526.94|531.23|527.23|531.36|527.36|530.35|526.35|563
1617156900000|2021-03-31 02:15:00|531.22|527.22|531.01|527.01|532.13|528.13|531|527|541
1617157200000|2021-03-31 02:20:00|531.02|527.02|531.66|527.66|531.66|527.66|530.73|526.73|380
1617157500000|2021-03-31 02:25:00|531.63|527.63|531.8|527.8|531.83|527.83|531.02|527.02|436
1617157800000|2021-03-31 02:30:00|531.76|527.76|531.02|527.02|531.76|527.76|530.98|526.98|367
1617158100000|2021-03-31 02:35:00|531.01|527.01|530.52|526.52|531.21|527.21|530.36|526.36|426
1617158400000|2021-03-31 02:40:00|530.51|526.51|530.83|526.83|531.02|527.02|530.51|526.51|416
1617158700000|2021-03-31 02:45:00|530.84|526.84|530.7|526.7|530.92|526.92|530.33|526.33|337
1617159000000|2021-03-31 02:50:00|530.71|526.71|530.88|526.88|531.05|527.05|530.45|526.45|420
1617159300000|2021-03-31 02:55:00|530.89|526.89|530.44|526.44|530.89|526.89|530.33|526.33|449
1617159600000|2021-03-31 03:00:00|530.4|526.4|524.56|520.56|530.44|526.44|523.16|519.16|838
1617159900000|2021-03-31 03:05:00|524.59|520.59|528.13|524.13|528.2|524.2|524.32|520.32|750
1617160200000|2021-03-31 03:10:00|528.37|524.37|528.09|524.09|528.6|524.6|527.79|523.79|559
1617160500000|2021-03-31 03:15:00|528.1|524.1|528.58|524.58|529|525|526.91|522.91|509
1617160800000|2021-03-31 03:20:00|528.6|524.6|528.45|524.45|529.39|525.39|528.43|524.43|376
1617161100000|2021-03-31 03:25:00|528.44|524.44|525.64|521.64|528.48|524.48|525.64|521.64|631
1617161400000|2021-03-31 03:30:00|525.67|521.67|526.93|522.93|526.93|522.93|525.31|521.31|587
1617161700000|2021-03-31 03:35:00|526.94|522.94|525.32|521.32|526.94|522.94|525.17|521.17|585
1617162000000|2021-03-31 03:40:00|525.31|521.31|522.75|518.75|525.54|521.54|522.45|518.45|642
1617162300000|2021-03-31 03:45:00|522.74|518.74|524.55|520.55|524.58|520.58|521.16|517.16|739
1617162600000|2021-03-31 03:50:00|524.57|520.57|524.32|520.32|526.05|522.05|524|520|591
1617162900000|2021-03-31 03:55:00|524.3|520.3|525.53|521.53|525.54|521.54|523.33|519.33|534
1617163200000|2021-03-31 04:00:00|525.5|521.5|523.2|519.2|525.5|521.5|522.77|518.77|713
1617163500000|2021-03-31 04:05:00|523.21|519.21|524.1|520.1|524.53|520.53|522.58|518.58|527
1617163800000|2021-03-31 04:10:00|524.09|520.09|524.98|520.98|525.01|521.01|524.08|520.08|499
1617164100000|2021-03-31 04:15:00|524.96|520.96|525.3|521.3|525.51|521.51|524.77|520.77|378
1617164400000|2021-03-31 04:20:00|525.25|521.25|524.81|520.81|525.32|521.32|524.66|520.66|334
1617164700000|2021-03-31 04:25:00|524.85|520.85|524.52|520.52|524.94|520.94|524.11|520.11|343
1617165000000|2021-03-31 04:30:00|524.51|520.51|524.33|520.33|525.57|521.57|524.31|520.31|337
1617165300000|2021-03-31 04:35:00|524.32|520.32|524.82|520.82|525.05|521.05|523.76|519.76|522
1617165600000|2021-03-31 04:40:00|524.79|520.79|527.77|523.77|527.78|523.78|523.88|519.88|426
1617165900000|2021-03-31 04:45:00|527.82|523.82|527.09|523.09|528|524|526.95|522.95|503
1617166200000|2021-03-31 04:50:00|527.13|523.13|527.64|523.64|528.06|524.06|526.86|522.86|324
1617166500000|2021-03-31 04:55:00|527.65|523.65|526.69|522.69|527.65|523.65|526.58|522.58|372
1617166800000|2021-03-31 05:00:00|526.68|522.68|526.07|522.07|526.68|522.68|525.52|521.52|460
1617167100000|2021-03-31 05:05:00|526.08|522.08|525.27|521.27|526.08|522.08|524.79|520.79|341
1617167400000|2021-03-31 05:10:00|525.26|521.26|525.6|521.6|526.23|522.23|525.03|521.03|388
1617167700000|2021-03-31 05:15:00|525.55|521.55|524.84|520.84|525.55|521.55|524.79|520.79|384
1617168000000|2021-03-31 05:20:00|524.85|520.85|525.2|521.2|525.42|521.42|524.83|520.83|303
1617168300000|2021-03-31 05:25:00|525.22|521.22|525.71|521.71|526|522|525.22|521.22|274
1617168600000|2021-03-31 05:30:00|525.7|521.7|525.97|521.97|526.09|522.09|525.44|521.44|309
1617168900000|2021-03-31 05:35:00|525.98|521.98|525.82|521.82|525.99|521.99|525.75|521.75|295
1617169200000|2021-03-31 05:40:00|525.84|521.84|525.7|521.7|525.89|521.89|525.65|521.65|359
1617169500000|2021-03-31 05:45:00|525.72|521.72|526.46|522.46|526.47|522.47|525.68|521.68|497
1617169800000|2021-03-31 05:50:00|526.45|522.45|527.93|523.93|528.33|524.33|526.45|522.45|528
1617170100000|2021-03-31 05:55:00|527.92|523.92|526.83|522.83|527.93|523.93|526.67|522.67|456
1617170400000|2021-03-31 06:00:00|526.84|522.84|526.96|522.96|527.19|523.19|526.57|522.57|418
1617170700000|2021-03-31 06:05:00|526.99|522.99|527.04|523.04|527.2|523.2|526.5|522.5|419
1617171000000|2021-03-31 06:10:00|527.03|523.03|526.66|522.66|527.06|523.06|526.55|522.55|361
1617171300000|2021-03-31 06:15:00|526.67|522.67|528.2|524.2|528.24|524.24|526.52|522.52|367
1617171600000|2021-03-31 06:20:00|528.21|524.21|528.76|524.76|528.81|524.81|528.17|524.17|434
1617171900000|2021-03-31 06:25:00|528.77|524.77|531.52|527.52|531.78|527.78|528.61|524.61|593
1617172200000|2021-03-31 06:30:00|531.62|527.62|534.15|530.15|534.92|530.92|531.56|527.56|858
1617172500000|2021-03-31 06:35:00|534.14|530.14|532.43|528.43|534.24|530.24|532.38|528.38|707
1617172800000|2021-03-31 06:40:00|532.44|528.44|532.9|528.9|533.32|529.32|532.29|528.29|538
1617173100000|2021-03-31 06:45:00|532.91|528.91|532.1|528.1|532.99|528.99|531.63|527.63|577
1617173400000|2021-03-31 06:50:00|532.11|528.11|532.81|528.81|533.12|529.12|531.98|527.98|474
1617173700000|2021-03-31 06:55:00|532.8|528.8|532.78|528.78|532.87|528.87|532.35|528.35|598
1617174000000|2021-03-31 07:00:00|532.77|528.77|531.93|527.93|533.68|529.68|531.6|527.6|710
1617174300000|2021-03-31 07:05:00|531.95|527.95|532.02|528.02|532.46|528.46|531.56|527.56|523
1617174600000|2021-03-31 07:10:00|532.03|528.03|533.64|529.64|533.64|529.64|532.03|528.03|461
1617174900000|2021-03-31 07:15:00|533.63|529.63|532.21|528.21|533.65|529.65|532.15|528.15|419
1617175200000|2021-03-31 07:20:00|532.16|528.16|531.51|527.51|532.75|528.75|531.45|527.45|455
1617175500000|2021-03-31 07:25:00|531.49|527.49|531.64|527.64|531.69|527.69|531.23|527.23|450
1617175800000|2021-03-31 07:30:00|531.62|527.62|532.34|528.34|532.99|528.99|531.43|527.43|457
1617176100000|2021-03-31 07:35:00|532.35|528.35|532.21|528.21|532.49|528.49|532.13|528.13|378
1617176400000|2021-03-31 07:40:00|532.2|528.2|532.14|528.14|532.24|528.24|531.96|527.96|413
1617176700000|2021-03-31 07:45:00|532.15|528.15|530.92|526.92|532.22|528.22|530.89|526.89|429
1617177000000|2021-03-31 07:50:00|530.95|526.95|515.73|511.73|531.08|527.08|513.33|509.33|975
1617177300000|2021-03-31 07:55:00|515.94|511.94|518.82|514.82|521.64|517.64|515.69|511.69|895
1617177600000|2021-03-31 08:00:00|518.79|514.79|513.76|509.76|520.04|516.04|512.39|508.39|795
1617177900000|2021-03-31 08:05:00|513.72|509.72|514.36|510.36|515.47|511.47|505.09|501.09|884
1617178200000|2021-03-31 08:10:00|514.37|510.37|515.84|511.84|516.14|512.14|511.68|507.68|1014
1617178500000|2021-03-31 08:15:00|515.85|511.85|515.83|511.83|517.43|513.43|515.3|511.3|946
1617178800000|2021-03-31 08:20:00|515.85|511.85|514.64|510.64|516.32|512.32|513.1|509.1|910
1617179100000|2021-03-31 08:25:00|514.67|510.67|514.63|510.63|515.49|511.49|513.27|509.27|724
1617179400000|2021-03-31 08:30:00|514.58|510.58|517.25|513.25|517.33|513.33|514.15|510.15|798
1617179700000|2021-03-31 08:35:00|517.24|513.24|513.63|509.63|517.26|513.26|513.26|509.26|819
1617180000000|2021-03-31 08:40:00|513.64|509.64|513.94|509.94|514.89|510.89|513.33|509.33|818
1617180300000|2021-03-31 08:45:00|513.98|509.98|514.28|510.28|514.84|510.84|513.87|509.87|663
1617180600000|2021-03-31 08:50:00|514.27|510.27|516.55|512.55|517.13|513.13|513.81|509.81|775
1617180900000|2021-03-31 08:55:00|516.61|512.61|516.99|512.99|517.06|513.06|515.54|511.54|660
1617181200000|2021-03-31 09:00:00|517|513|515.15|511.15|517.01|513.01|515.07|511.07|734
1617181500000|2021-03-31 09:05:00|515.13|511.13|517.41|513.41|517.68|513.68|514.48|510.48|738
1617181800000|2021-03-31 09:10:00|517.43|513.43|519.09|515.09|519.44|515.44|516.88|512.88|682
1617182100000|2021-03-31 09:15:00|519.08|515.08|518.37|514.37|519.08|515.08|516.94|512.94|715
1617182400000|2021-03-31 09:20:00|518.38|514.38|518.28|514.28|518.75|514.75|517.56|513.56|605
1617182700000|2021-03-31 09:25:00|518.27|514.27|517.85|513.85|518.54|514.54|517.51|513.51|627
1617183000000|2021-03-31 09:30:00|517.84|513.84|517.35|513.35|518.22|514.22|517.06|513.06|634
1617183300000|2021-03-31 09:35:00|517.32|513.32|517.37|513.37|517.4|513.4|516.29|512.29|532
1617183600000|2021-03-31 09:40:00|517.36|513.36|516.79|512.79|517.38|513.38|516.39|512.39|469
1617183900000|2021-03-31 09:45:00|516.81|512.81|517.31|513.31|517.94|513.94|516.71|512.71|521
1617184200000|2021-03-31 09:50:00|517.3|513.3|517.16|513.16|517.47|513.47|516.58|512.58|481
1617184500000|2021-03-31 09:55:00|517.14|513.14|517.12|513.12|517.32|513.32|515.19|511.19|690
1617184800000|2021-03-31 10:00:00|517.13|513.13|518.21|514.21|518.56|514.56|515.84|511.84|667
1617185100000|2021-03-31 10:05:00|518.22|514.22|517.61|513.61|518.65|514.65|517.5|513.5|531
1617185400000|2021-03-31 10:10:00|517.59|513.59|516.95|512.95|517.6|513.6|516.5|512.5|473
1617185700000|2021-03-31 10:15:00|516.96|512.96|514.63|510.63|516.99|512.99|514.59|510.59|755
1617186000000|2021-03-31 10:20:00|514.62|510.62|512.16|508.16|514.65|510.65|511.36|507.36|866
1617186300000|2021-03-31 10:25:00|512.17|508.17|512.09|508.09|513.26|509.26|511.83|507.83|750
1617186600000|2021-03-31 10:30:00|512.11|508.11|515.07|511.07|515.22|511.22|510.57|506.57|846
1617186900000|2021-03-31 10:35:00|515.06|511.06|514.39|510.39|515.64|511.64|514.14|510.14|764
1617187200000|2021-03-31 10:40:00|514.41|510.41|514.16|510.16|514.41|510.41|512.79|508.79|682
1617187500000|2021-03-31 10:45:00|514.15|510.15|514.21|510.21|515.34|511.34|514.05|510.05|701
1617187800000|2021-03-31 10:50:00|514.22|510.22|514.45|510.45|515.92|511.92|513.44|509.44|747
1617188100000|2021-03-31 10:55:00|514.44|510.44|515.76|511.76|516.25|512.25|514.18|510.18|638
1617188400000|2021-03-31 11:00:00|515.7|511.7|516.77|512.77|516.79|512.79|515.57|511.57|656
1617188700000|2021-03-31 11:05:00|516.75|512.75|517.01|513.01|517.57|513.57|516.53|512.53|608
1617189000000|2021-03-31 11:10:00|516.98|512.98|517.52|513.52|517.55|513.55|516.72|512.72|434
1617189300000|2021-03-31 11:15:00|517.53|513.53|517.28|513.28|517.53|513.53|516.68|512.68|304
1617189600000|2021-03-31 11:20:00|517.25|513.25|518.12|514.12|518.12|514.12|517.25|513.25|463
1617189900000|2021-03-31 11:25:00|518.11|514.11|517.85|513.85|518.15|514.15|517.41|513.41|400
1617190200000|2021-03-31 11:30:00|517.82|513.82|517.87|513.87|518.03|514.03|517.14|513.14|332
1617190500000|2021-03-31 11:35:00|517.93|513.93|519.67|515.67|520.33|516.33|517.91|513.91|592
1617190800000|2021-03-31 11:40:00|519.68|515.68|518.6|514.6|519.76|515.76|518.59|514.59|555
1617191100000|2021-03-31 11:45:00|518.63|514.63|518.6|514.6|518.95|514.95|518.16|514.16|499
1617191400000|2021-03-31 11:50:00|518.57|514.57|518.62|514.62|519.03|515.03|518.42|514.42|492
1617191700000|2021-03-31 11:55:00|518.61|514.61|518.55|514.55|518.72|514.72|518.22|514.22|360
1617192000000|2021-03-31 12:00:00|518.56|514.56|515.75|511.75|518.58|514.58|515.7|511.7|577
1617192300000|2021-03-31 12:05:00|515.77|511.77|516.35|512.35|517.62|513.62|515.71|511.71|679
1617192600000|2021-03-31 12:10:00|516.36|512.36|517.26|513.26|517.61|513.61|515.83|511.83|643
1617192900000|2021-03-31 12:15:00|517.28|513.28|519.84|515.84|520.62|516.62|517.23|513.23|755
1617193200000|2021-03-31 12:20:00|519.85|515.85|518.82|514.82|519.9|515.9|518.77|514.77|623
1617193500000|2021-03-31 12:25:00|518.83|514.83|518.89|514.89|518.92|514.92|518.3|514.3|496
1617193800000|2021-03-31 12:30:00|518.91|514.91|518.01|514.01|519.37|515.37|517.8|513.8|588
1617194100000|2021-03-31 12:35:00|518|514|518.52|514.52|518.52|514.52|517.64|513.64|457
1617194400000|2021-03-31 12:40:00|518.53|514.53|519.04|515.04|519.04|515.04|518.41|514.41|415
1617194700000|2021-03-31 12:45:00|519.14|515.14|519.05|515.05|519.25|515.25|518.9|514.9|311
1617195000000|2021-03-31 12:50:00|519.04|515.04|519.17|515.17|519.61|515.61|519.02|515.02|511
1617195300000|2021-03-31 12:55:00|519.16|515.16|519.58|515.58|520.23|516.23|519.06|515.06|583
1617195600000|2021-03-31 13:00:00|519.6|515.6|519.88|515.88|520.51|516.51|519.58|515.58|579
1617195900000|2021-03-31 13:05:00|519.87|515.87|519.63|515.63|519.96|515.96|519.32|515.32|492
1617196200000|2021-03-31 13:10:00|519.64|515.64|520.22|516.22|520.37|516.37|519.54|515.54|434
1617196500000|2021-03-31 13:15:00|520.21|516.21|521.6|517.6|521.6|517.6|520.03|516.03|470
1617196800000|2021-03-31 13:20:00|521.61|517.61|521.96|517.96|522.26|518.26|521.36|517.36|501
1617197100000|2021-03-31 13:25:00|521.95|517.95|523.56|519.56|523.7|519.7|521.86|517.86|347
1617197400000|2021-03-31 13:30:00|523.54|519.54|522.83|518.83|524.25|520.25|522.73|518.73|571
1617197700000|2021-03-31 13:35:00|522.85|518.85|524.08|520.08|524.36|520.36|522.82|518.82|487
1617198000000|2021-03-31 13:40:00|524.05|520.05|523.7|519.7|524.31|520.31|523.44|519.44|562
1617198300000|2021-03-31 13:45:00|523.71|519.71|523.62|519.62|524.44|520.44|523.59|519.59|453
1617198600000|2021-03-31 13:50:00|523.58|519.58|523.88|519.88|523.89|519.89|523.22|519.22|440
1617198900000|2021-03-31 13:55:00|523.89|519.89|522.83|518.83|523.89|519.89|521.69|517.69|702
1617199200000|2021-03-31 14:00:00|522.84|518.84|522.34|518.34|523.13|519.13|522.34|518.34|486
1617199500000|2021-03-31 14:05:00|522.37|518.37|522.82|518.82|523.11|519.11|522.34|518.34|525
1617199800000|2021-03-31 14:10:00|522.86|518.86|522.12|518.12|523.49|519.49|521.86|517.86|581
1617200100000|2021-03-31 14:15:00|522.15|518.15|522.15|518.15|522.44|518.44|521.95|517.95|471
1617200400000|2021-03-31 14:20:00|522.17|518.17|524.72|520.72|524.89|520.89|521.96|517.96|496
1617200700000|2021-03-31 14:25:00|524.73|520.73|524.96|520.96|527.07|523.07|524.73|520.73|689
1617201000000|2021-03-31 14:30:00|524.97|520.97|525.08|521.08|525.78|521.78|524.9|520.9|447
1617201300000|2021-03-31 14:35:00|525.06|521.06|525.03|521.03|526.51|522.51|525.02|521.02|534
1617201600000|2021-03-31 14:40:00|525.02|521.02|526.01|522.01|526.19|522.19|525|521|541
1617201900000|2021-03-31 14:45:00|526|522|525.86|521.86|526.53|522.53|525.15|521.15|525
1617202200000|2021-03-31 14:50:00|525.87|521.87|525.05|521.05|525.92|521.92|524.34|520.34|519
1617202500000|2021-03-31 14:55:00|525.06|521.06|524.97|520.97|525.39|521.39|524.56|520.56|500
1617202800000|2021-03-31 15:00:00|525|521|527.48|523.48|527.71|523.71|525|521|621
1617203100000|2021-03-31 15:05:00|527.51|523.51|527.81|523.81|527.93|523.93|526.68|522.68|665
1617203400000|2021-03-31 15:10:00|527.8|523.8|528.06|524.06|528.94|524.94|527.65|523.65|760
1617203700000|2021-03-31 15:15:00|528.07|524.07|528.26|524.26|529.62|525.62|527.7|523.7|749
1617204000000|2021-03-31 15:20:00|528.27|524.27|526.21|522.21|528.28|524.28|525.92|521.92|650
1617204300000|2021-03-31 15:25:00|526.27|522.27|526.72|522.72|527.13|523.13|526.27|522.27|643
1617204600000|2021-03-31 15:30:00|526.83|522.83|525.41|521.41|527.02|523.02|524.72|520.72|784
1617204900000|2021-03-31 15:35:00|525.39|521.39|526.89|522.89|526.91|522.91|525.38|521.38|701
1617205200000|2021-03-31 15:40:00|526.88|522.88|526.78|522.78|526.99|522.99|526.32|522.32|561
1617205500000|2021-03-31 15:45:00|526.82|522.82|527.44|523.44|528.76|524.76|526.76|522.76|628
1617205800000|2021-03-31 15:50:00|527.45|523.45|528.57|524.57|528.9|524.9|527.44|523.44|497
1617206100000|2021-03-31 15:55:00|528.61|524.61|528.59|524.59|528.98|524.98|528.34|524.34|530
1617206400000|2021-03-31 16:00:00|528.71|524.71|527.49|523.49|530.93|526.93|526.51|522.51|788
1617206700000|2021-03-31 16:05:00|527.48|523.48|529.47|525.47|529.71|525.71|525.58|521.58|765
1617207000000|2021-03-31 16:10:00|529.45|525.45|528.27|524.27|529.45|525.45|527.78|523.78|769
1617207300000|2021-03-31 16:15:00|528.29|524.29|526.51|522.51|528.71|524.71|526.47|522.47|624
1617207600000|2021-03-31 16:20:00|526.52|522.52|526.3|522.3|527.27|523.27|526.11|522.11|568
1617207900000|2021-03-31 16:25:00|526.32|522.32|527.82|523.82|527.83|523.83|526|522|481
1617208200000|2021-03-31 16:30:00|527.83|523.83|525.74|521.74|528.5|524.5|525.74|521.74|706
1617208500000|2021-03-31 16:35:00|525.81|521.81|527.48|523.48|527.93|523.93|525.67|521.67|607
1617208800000|2021-03-31 16:40:00|527.49|523.49|526.83|522.83|528.04|524.04|526.83|522.83|598
1617209100000|2021-03-31 16:45:00|526.84|522.84|525.76|521.76|527.06|523.06|525.43|521.43|505
1617209400000|2021-03-31 16:50:00|525.82|521.82|523.19|519.19|526.17|522.17|522.8|518.8|726
1617209700000|2021-03-31 16:55:00|523.16|519.16|524.6|520.6|524.73|520.73|523.16|519.16|410
1617210000000|2021-03-31 17:00:00|524.59|520.59|525.15|521.15|525.57|521.57|524.59|520.59|513
1617210300000|2021-03-31 17:05:00|525.17|521.17|524.83|520.83|525.6|521.6|523.82|519.82|433
1617210600000|2021-03-31 17:10:00|524.85|520.85|526.23|522.23|526.25|522.25|524.85|520.85|394
1617210900000|2021-03-31 17:15:00|526.24|522.24|524.87|520.87|526.44|522.44|524.84|520.84|505
1617211200000|2021-03-31 17:20:00|524.86|520.86|525.45|521.45|525.65|521.65|524.44|520.44|425
1617211500000|2021-03-31 17:25:00|525.46|521.46|524.06|520.06|525.63|521.63|523.92|519.92|621
1617211800000|2021-03-31 17:30:00|524.15|520.15|525.12|521.12|525.28|521.28|524.11|520.11|501
1617212100000|2021-03-31 17:35:00|525.13|521.13|527.97|523.97|528.46|524.46|525.1|521.1|593
1617212400000|2021-03-31 17:40:00|527.98|523.98|528.8|524.8|529.25|525.25|527.94|523.94|635
1617212700000|2021-03-31 17:45:00|528.79|524.79|528.18|524.18|528.82|524.82|527.47|523.47|491
1617213000000|2021-03-31 17:50:00|528.2|524.2|529.37|525.37|529.82|525.82|527.99|523.99|536
1617213300000|2021-03-31 17:55:00|529.33|525.33|529.14|525.14|529.44|525.44|528.41|524.41|453
1617213600000|2021-03-31 18:00:00|529.13|525.13|529.03|525.03|529.86|525.86|528.58|524.58|492
1617213900000|2021-03-31 18:05:00|529.01|525.01|527.94|523.94|529.22|525.22|527.88|523.88|516
1617214200000|2021-03-31 18:10:00|527.78|523.78|526.67|522.67|528.38|524.38|526.62|522.62|459
1617214500000|2021-03-31 18:15:00|526.7|522.7|526.87|522.87|527.51|523.51|526.68|522.68|290
1617214800000|2021-03-31 18:20:00|526.89|522.89|527.86|523.86|527.9|523.9|526.82|522.82|428
1617215100000|2021-03-31 18:25:00|527.85|523.85|528.66|524.66|528.87|524.87|527.75|523.75|612
1617215400000|2021-03-31 18:30:00|528.65|524.65|530.68|526.68|530.78|526.78|528.65|524.65|610
1617215700000|2021-03-31 18:35:00|530.69|526.69|530|526|531.11|527.11|529.77|525.77|659
1617216000000|2021-03-31 18:40:00|530.02|526.02|530.18|526.18|530.71|526.71|529.74|525.74|593
1617216300000|2021-03-31 18:45:00|530.17|526.17|531.77|527.77|531.8|527.8|529.97|525.97|580
1617216600000|2021-03-31 18:50:00|531.76|527.76|532.8|528.8|533.22|529.22|531.55|527.55|582
1617216900000|2021-03-31 18:55:00|532.81|528.81|532.18|528.18|533.25|529.25|532.07|528.07|534
1617217200000|2021-03-31 19:00:00|532.16|528.16|531.58|527.58|532.51|528.51|531.48|527.48|443
1617217500000|2021-03-31 19:05:00|531.61|527.61|532.43|528.43|532.43|528.43|531.36|527.36|604
1617217800000|2021-03-31 19:10:00|532.44|528.44|533.12|529.12|533.12|529.12|532.43|528.43|580
1617218100000|2021-03-31 19:15:00|533.2|529.2|532.98|528.98|533.74|529.74|532.87|528.87|506
1617218400000|2021-03-31 19:20:00|532.97|528.97|534.31|530.31|534.31|530.31|532.21|528.21|520
1617218700000|2021-03-31 19:25:00|534.32|530.32|534.64|530.64|535.06|531.06|534.13|530.13|371
1617219000000|2021-03-31 19:30:00|534.66|530.66|533.9|529.9|536.01|532.01|533.67|529.67|620
1617219300000|2021-03-31 19:35:00|533.89|529.89|528.15|524.15|533.94|529.94|526.15|522.15|963
1617219600000|2021-03-31 19:40:00|528.16|524.16|529.84|525.84|531.09|527.09|528.15|524.15|761
1617219900000|2021-03-31 19:45:00|529.83|525.83|531.83|527.83|532.41|528.41|529.76|525.76|738
1617220200000|2021-03-31 19:50:00|531.85|527.85|530.86|526.86|531.89|527.89|530.58|526.58|718
1617220500000|2021-03-31 19:55:00|530.85|526.85|527.99|523.99|530.86|526.86|527.29|523.29|706
1617220800000|2021-03-31 20:00:00|527.96|523.96|528.9|524.9|529.05|525.05|526.32|522.32|898
1617221100000|2021-03-31 20:05:00|528.95|524.95|531.5|527.5|531.6|527.6|528.88|524.88|691
1617221400000|2021-03-31 20:10:00|531.51|527.51|530.33|526.33|532.17|528.17|530.17|526.17|654
1617221700000|2021-03-31 20:15:00|530.35|526.35|531.22|527.22|531.73|527.73|530.17|526.17|530
1617222000000|2021-03-31 20:20:00|531.21|527.21|533.22|529.22|533.62|529.62|531.21|527.21|709
1617222300000|2021-03-31 20:25:00|533.21|529.21|537.26|533.26|537.44|533.44|533.18|529.18|705
1617222600000|2021-03-31 20:30:00|537.19|533.19|537.85|533.85|538.08|534.08|536.55|532.55|780
1617222900000|2021-03-31 20:35:00|537.84|533.84|538.56|534.56|538.81|534.81|537.56|533.56|654
1617223200000|2021-03-31 20:40:00|538.57|534.57|537.21|533.21|539.51|535.51|536.64|532.64|687
1617223500000|2021-03-31 20:45:00|537.22|533.22|537.39|533.39|537.96|533.96|536.57|532.57|590
1617223800000|2021-03-31 20:50:00|537.36|533.36|537.64|533.64|537.96|533.96|537|533|473
1617224100000|2021-03-31 20:55:00|537.65|533.65|537.7|533.7|537.94|533.94|536.79|532.79|624
1617224400000|2021-03-31 21:00:00|537.69|533.69|538.98|534.98|538.98|534.98|537.69|533.69|363
1617224700000|2021-03-31 21:05:00|538.99|534.99|540.57|536.57|540.73|536.73|538.79|534.79|424
1617225000000|2021-03-31 21:10:00|540.58|536.58|538.76|534.76|541.51|537.51|538.64|534.64|462
1617225300000|2021-03-31 21:15:00|538.75|534.75|537.7|533.7|539.84|535.84|537.65|533.65|393
1617225600000|2021-03-31 21:20:00|537.69|533.69|538.44|534.44|538.54|534.54|536.94|532.94|399
1617225900000|2021-03-31 21:25:00|538.45|534.45|538.43|534.43|538.45|534.45|538.06|534.06|197
1617226200000|2021-03-31 21:30:00|538.42|534.42|539.92|535.92|540.12|536.12|538.4|534.4|502
1617226500000|2021-03-31 21:35:00|539.91|535.91|539.63|535.63|539.91|535.91|538.3|534.3|375
1617226800000|2021-03-31 21:40:00|539.65|535.65|538.16|534.16|540.39|536.39|537.73|533.73|525
1617227100000|2021-03-31 21:45:00|538.17|534.17|538.9|534.9|539.48|535.48|538.16|534.16|435
1617227400000|2021-03-31 21:50:00|538.91|534.91|537.72|533.72|539.06|535.06|536.95|532.95|553
1617227700000|2021-03-31 21:55:00|537.85|533.85|538.81|534.81|539.04|535.04|537.68|533.68|464
1617228000000|2021-03-31 22:00:00|538.83|534.83|539.64|535.64|540.88|536.88|538.82|534.82|580
1617228300000|2021-03-31 22:05:00|539.59|535.59|537.91|533.91|539.61|535.61|537.85|533.85|451
1617228600000|2021-03-31 22:10:00|537.92|533.92|536.57|532.57|538.01|534.01|535.76|531.76|592
1617228900000|2021-03-31 22:15:00|536.59|532.59|536.94|532.94|538.14|534.14|535.43|531.43|643
1617229200000|2021-03-31 22:20:00|536.95|532.95|536.99|532.99|537.82|533.82|536.81|532.81|431
1617229500000|2021-03-31 22:25:00|536.98|532.98|536.12|532.12|537.6|533.6|536.06|532.06|478
1617229800000|2021-03-31 22:30:00|536.13|532.13|537.17|533.17|537.78|533.78|535.94|531.94|511
1617230100000|2021-03-31 22:35:00|537.18|533.18|536.85|532.85|538.2|534.2|536.73|532.73|482
1617230400000|2021-03-31 22:40:00|536.84|532.84|538.17|534.17|538.97|534.97|536.77|532.77|564
1617230700000|2021-03-31 22:45:00|538.16|534.16|540.86|536.86|540.89|536.89|538.16|534.16|523
1617231000000|2021-03-31 22:50:00|540.83|536.83|542.92|538.92|542.98|538.98|540.67|536.67|519
1617231300000|2021-03-31 22:55:00|542.91|538.91|540.51|536.51|543.09|539.09|540.03|536.03|714
1617231600000|2021-03-31 23:00:00|540.52|536.52|538.88|534.88|540.69|536.69|538.88|534.88|483
1617231900000|2021-03-31 23:05:00|538.85|534.85|538.59|534.59|538.85|534.85|537.5|533.5|562
1617232200000|2021-03-31 23:10:00|538.6|534.6|540.5|536.5|540.61|536.61|538.14|534.14|733
1617232500000|2021-03-31 23:15:00|540.52|536.52|541.54|537.54|541.65|537.65|540.04|536.04|590
1617232800000|2021-03-31 23:20:00|541.57|537.57|545.01|541.01|545.5|541.5|541.29|537.29|570
1617233100000|2021-03-31 23:25:00|544.98|540.98|545.9|541.9|546.45|542.45|544.61|540.61|777
1617233400000|2021-03-31 23:30:00|545.89|541.89|545.54|541.54|546.86|542.86|545.07|541.07|651
1617233700000|2021-03-31 23:35:00|545.53|541.53|543.88|539.88|545.62|541.62|543.88|539.88|543
1617234000000|2021-03-31 23:40:00|543.84|539.84|543.89|539.89|543.94|539.94|542.69|538.69|609
1617234300000|2021-03-31 23:45:00|543.88|539.88|543.24|539.24|544.22|540.22|543.03|539.03|340
1617234600000|2021-03-31 23:50:00|543.23|539.23|542.79|538.79|543.23|539.23|541.93|537.93|555
1617234900000|2021-03-31 23:55:00|542.81|538.81|543.01|539.01|543.15|539.15|542.25|538.25|408
1617235200000|2021-04-01 00:00:00|543.02|539.02|548.62|544.62|548.7|544.7|542.99|538.99|711
1617235500000|2021-04-01 00:05:00|548.64|544.64|548.74|544.74|549.86|545.86|548.26|544.26|565
1617235800000|2021-04-01 00:10:00|548.7|544.7|545.77|541.77|548.79|544.79|545.76|541.76|526
1617236100000|2021-04-01 00:15:00|545.78|541.78|546.08|542.08|547.59|543.59|545.22|541.22|650
1617236400000|2021-04-01 00:20:00|546.09|542.09|548.71|544.71|548.83|544.83|545.72|541.72|622
1617236700000|2021-04-01 00:25:00|548.72|544.72|549.21|545.21|550.58|546.58|548.19|544.19|646
1617237000000|2021-04-01 00:30:00|549.2|545.2|549.5|545.5|550.97|546.97|549.02|545.02|563
1617237300000|2021-04-01 00:35:00|549.49|545.49|551.1|547.1|551.9|547.9|548.65|544.65|554
1617237600000|2021-04-01 00:40:00|551.11|547.11|550.98|546.98|552.77|548.77|550.65|546.65|600
1617237900000|2021-04-01 00:45:00|550.99|546.99|555.09|551.09|555.31|551.31|550.08|546.08|583
1617238200000|2021-04-01 00:50:00|555.19|551.19|553.51|549.51|555.2|551.2|552.03|548.03|701
1617238500000|2021-04-01 00:55:00|553.41|549.41|554.59|550.59|556.29|552.29|552.99|548.99|734
1617238800000|2021-04-01 01:00:00|554.6|550.6|552.57|548.57|554.91|550.91|552.51|548.51|683
1617239100000|2021-04-01 01:05:00|552.54|548.54|553.06|549.06|555.64|551.64|552.19|548.19|633
1617239400000|2021-04-01 01:10:00|553.07|549.07|553.9|549.9|555.24|551.24|553.07|549.07|572
1617239700000|2021-04-01 01:15:00|553.91|549.91|553.59|549.59|554.65|550.65|553.57|549.57|515
1617240000000|2021-04-01 01:20:00|553.65|549.65|550.72|546.72|553.65|549.65|550.47|546.47|382
1617240300000|2021-04-01 01:25:00|550.65|546.65|549.39|545.39|550.88|546.88|547.48|543.48|648
1617240600000|2021-04-01 01:30:00|549.41|545.41|549.71|545.71|550.27|546.27|549.39|545.39|528
1617240900000|2021-04-01 01:35:00|549.68|545.68|548.72|544.72|550.09|546.09|548.67|544.67|549
1617241200000|2021-04-01 01:40:00|548.7|544.7|548.2|544.2|548.93|544.93|546.71|542.71|502
1617241500000|2021-04-01 01:45:00|548.23|544.23|550.3|546.3|550.32|546.32|548.17|544.17|428
1617241800000|2021-04-01 01:50:00|550.31|546.31|552.14|548.14|552.35|548.35|550.31|546.31|393
1617242100000|2021-04-01 01:55:00|552.15|548.15|551.08|547.08|552.4|548.4|551.08|547.08|426
1617242400000|2021-04-01 02:00:00|550.92|546.92|551.6|547.6|552.43|548.43|550.74|546.74|476
1617242700000|2021-04-01 02:05:00|551.59|547.59|549.32|545.32|551.9|547.9|549.28|545.28|459
1617243000000|2021-04-01 02:10:00|549.33|545.33|549.46|545.46|549.85|545.85|549.16|545.16|403
1617243300000|2021-04-01 02:15:00|549.48|545.48|549.44|545.44|550.81|546.81|549.28|545.28|422
1617243600000|2021-04-01 02:20:00|549.45|545.45|547.77|543.77|549.5|545.5|546.94|542.94|467
1617243900000|2021-04-01 02:25:00|547.69|543.69|548.08|544.08|548.08|544.08|547.28|543.28|341
1617244200000|2021-04-01 02:30:00|548.09|544.09|549.29|545.29|549.97|545.97|548.09|544.09|340
1617244500000|2021-04-01 02:35:00|549.34|545.34|549.05|545.05|549.74|545.74|549.01|545.01|458
1617244800000|2021-04-01 02:40:00|549.04|545.04|548.46|544.46|549.04|545.04|546.93|542.93|396
1617245100000|2021-04-01 02:45:00|548.48|544.48|548.66|544.66|550.12|546.12|548.48|544.48|403
1617245400000|2021-04-01 02:50:00|548.65|544.65|548.58|544.58|549.08|545.08|548.52|544.52|428
1617245700000|2021-04-01 02:55:00|548.59|544.59|547.64|543.64|548.69|544.69|547.62|543.62|329
1617246000000|2021-04-01 03:00:00|547.65|543.65|546.18|542.18|547.69|543.69|545.7|541.7|385
1617246300000|2021-04-01 03:05:00|546.17|542.17|545.85|541.85|546.18|542.18|545.71|541.71|302
1617246600000|2021-04-01 03:10:00|545.89|541.89|545.82|541.82|546.18|542.18|545.74|541.74|227
1617246900000|2021-04-01 03:15:00|545.81|541.81|545.46|541.46|546.22|542.22|545.43|541.43|354
1617247200000|2021-04-01 03:20:00|545.47|541.47|544.68|540.68|545.83|541.83|544.31|540.31|366
1617247500000|2021-04-01 03:25:00|544.67|540.67|543.65|539.65|544.67|540.67|543.52|539.52|357
1617247800000|2021-04-01 03:30:00|543.64|539.64|545.36|541.36|545.72|541.72|543.64|539.64|361
1617248100000|2021-04-01 03:35:00|545.32|541.32|544.61|540.61|545.43|541.43|544.21|540.21|297
1617248400000|2021-04-01 03:40:00|544.62|540.62|544.59|540.59|544.78|540.78|543.36|539.36|498
1617248700000|2021-04-01 03:45:00|544.56|540.56|544.64|540.64|544.66|540.66|543.13|539.13|402
1617249000000|2021-04-01 03:50:00|544.68|540.68|543.7|539.7|545.07|541.07|543.36|539.36|436
1617249300000|2021-04-01 03:55:00|543.59|539.59|543.6|539.6|543.65|539.65|542.76|538.76|456
1617249600000|2021-04-01 04:00:00|543.63|539.63|544.07|540.07|544.07|540.07|542.64|538.64|475
1617249900000|2021-04-01 04:05:00|544.08|540.08|544.96|540.96|545.16|541.16|543.88|539.88|494
1617250200000|2021-04-01 04:10:00|544.98|540.98|544.53|540.53|544.98|540.98|543.96|539.96|463
1617250500000|2021-04-01 04:15:00|544.54|540.54|545.8|541.8|546.1|542.1|544.53|540.53|354
1617250800000|2021-04-01 04:20:00|545.78|541.78|546.46|542.46|546.55|542.55|545.7|541.7|304
1617251100000|2021-04-01 04:25:00|546.45|542.45|546.06|542.06|546.51|542.51|545.71|541.71|527
1617251400000|2021-04-01 04:30:00|546.07|542.07|546.61|542.61|546.8|542.8|545.87|541.87|372
1617251700000|2021-04-01 04:35:00|546.69|542.69|546.33|542.33|546.73|542.73|546.22|542.22|298
1617252000000|2021-04-01 04:40:00|546.35|542.35|546.24|542.24|546.85|542.85|545.95|541.95|294
1617252300000|2021-04-01 04:45:00|546.23|542.23|546.38|542.38|546.61|542.61|545.75|541.75|364
1617252600000|2021-04-01 04:50:00|546.31|542.31|539.54|535.54|546.32|542.32|538.39|534.39|944
1617252900000|2021-04-01 04:55:00|539.38|535.38|542.22|538.22|542.26|538.26|539.38|535.38|597
1617253200000|2021-04-01 05:00:00|542.2|538.2|541.17|537.17|543.35|539.35|540.86|536.86|576
1617253500000|2021-04-01 05:05:00|541.21|537.21|541.72|537.72|541.98|537.98|540.94|536.94|538
1617253800000|2021-04-01 05:10:00|541.71|537.71|541.17|537.17|542.59|538.59|540.97|536.97|605
1617254100000|2021-04-01 05:15:00|541.18|537.18|539.92|535.92|541.85|537.85|539.89|535.89|552
1617254400000|2021-04-01 05:20:00|539.89|535.89|539.18|535.18|540.26|536.26|539.18|535.18|502
1617254700000|2021-04-01 05:25:00|539.15|535.15|542.15|538.15|542.17|538.17|538.86|534.86|391
1617255000000|2021-04-01 05:30:00|542.11|538.11|541.43|537.43|542.26|538.26|540.76|536.76|531
1617255300000|2021-04-01 05:35:00|541.44|537.44|539.83|535.83|541.48|537.48|539.8|535.8|411
1617255600000|2021-04-01 05:40:00|539.84|535.84|539.28|535.28|539.94|535.94|538.4|534.4|451
1617255900000|2021-04-01 05:45:00|539.29|535.29|539.24|535.24|540.22|536.22|538.8|534.8|517
1617256200000|2021-04-01 05:50:00|539.22|535.22|538.92|534.92|539.22|535.22|538.67|534.67|483
1617256500000|2021-04-01 05:55:00|538.91|534.91|537.22|533.22|538.99|534.99|536.63|532.63|562
1617256800000|2021-04-01 06:00:00|537.06|533.06|539.13|535.13|539.14|535.14|537.02|533.02|367
1617257100000|2021-04-01 06:05:00|539.04|535.04|539.67|535.67|539.75|535.75|538.31|534.31|431
1617257400000|2021-04-01 06:10:00|539.66|535.66|540.3|536.3|540.34|536.34|539.58|535.58|447
1617257700000|2021-04-01 06:15:00|540.31|536.31|539.71|535.71|540.54|536.54|539.55|535.55|375
1617258000000|2021-04-01 06:20:00|539.72|535.72|540.41|536.41|540.87|536.87|539.71|535.71|435
1617258300000|2021-04-01 06:25:00|540.46|536.46|541.8|537.8|541.83|537.83|540.44|536.44|514
1617258600000|2021-04-01 06:30:00|541.79|537.79|543.73|539.73|543.81|539.81|541.57|537.57|538
1617258900000|2021-04-01 06:35:00|543.78|539.78|543.09|539.09|543.85|539.85|543.02|539.02|386
1617259200000|2021-04-01 06:40:00|543.1|539.1|542.45|538.45|543.1|539.1|542.2|538.2|402
1617259500000|2021-04-01 06:45:00|542.46|538.46|542.27|538.27|542.53|538.53|542.01|538.01|300
1617259800000|2021-04-01 06:50:00|542.26|538.26|541.69|537.69|542.26|538.26|541.54|537.54|370
1617260100000|2021-04-01 06:55:00|541.68|537.68|538.46|534.46|541.68|537.68|537.66|533.66|518
1617260400000|2021-04-01 07:00:00|538.47|534.47|534.2|530.2|538.69|534.69|533.96|529.96|671
1617260700000|2021-04-01 07:05:00|534.19|530.19|536.49|532.49|536.51|532.51|534.09|530.09|618
1617261000000|2021-04-01 07:10:00|536.44|532.44|537.18|533.18|537.86|533.86|535.56|531.56|561
1617261300000|2021-04-01 07:15:00|537.19|533.19|537.96|533.96|538.31|534.31|537.15|533.15|498
1617261600000|2021-04-01 07:20:00|537.97|533.97|539.37|535.37|540.75|536.75|537.97|533.97|501
1617261900000|2021-04-01 07:25:00|539.36|535.36|540.6|536.6|540.87|536.87|539.23|535.23|569
1617262200000|2021-04-01 07:30:00|540.61|536.61|540.65|536.65|541.1|537.1|539.8|535.8|434
1617262500000|2021-04-01 07:35:00|540.59|536.59|539.65|535.65|540.76|536.76|539.61|535.61|434
1617262800000|2021-04-01 07:40:00|539.66|535.66|539.94|535.94|540.82|536.82|539.39|535.39|507
1617263100000|2021-04-01 07:45:00|539.95|535.95|538.96|534.96|539.95|535.95|538.89|534.89|532
1617263400000|2021-04-01 07:50:00|539.01|535.01|540.48|536.48|540.51|536.51|538.84|534.84|464
1617263700000|2021-04-01 07:55:00|540.47|536.47|540.65|536.65|540.86|536.86|540.37|536.37|485
1617264000000|2021-04-01 08:00:00|540.69|536.69|541.66|537.66|542.21|538.21|540.69|536.69|644
1617264300000|2021-04-01 08:05:00|541.67|537.67|542.36|538.36|543.39|539.39|540.99|536.99|540
1617264600000|2021-04-01 08:10:00|542.37|538.37|542.96|538.96|543.4|539.4|542.23|538.23|572
1617264900000|2021-04-01 08:15:00|542.85|538.85|543.54|539.54|543.75|539.75|542.14|538.14|530
1617265200000|2021-04-01 08:20:00|543.55|539.55|544.3|540.3|544.93|540.93|543.46|539.46|590
1617265500000|2021-04-01 08:25:00|544.34|540.34|544.53|540.53|545.41|541.41|544.17|540.17|464
1617265800000|2021-04-01 08:30:00|544.61|540.61|543.83|539.83|544.61|540.61|543.45|539.45|538
1617266100000|2021-04-01 08:35:00|543.82|539.82|544.4|540.4|544.48|540.48|543.58|539.58|382
1617266400000|2021-04-01 08:40:00|544.39|540.39|546.07|542.07|548.29|544.29|543.69|539.69|634
1617266700000|2021-04-01 08:45:00|546.08|542.08|545.48|541.48|546.69|542.69|544.9|540.9|441
1617267000000|2021-04-01 08:50:00|545.5|541.5|538.99|534.99|545.5|541.5|535.67|531.67|820
1617267300000|2021-04-01 08:55:00|538.97|534.97|540.74|536.74|542.3|538.3|538.41|534.41|743
1617267600000|2021-04-01 09:00:00|540.73|536.73|542.23|538.23|542.66|538.66|540.73|536.73|640
1617267900000|2021-04-01 09:05:00|542.22|538.22|543.41|539.41|543.67|539.67|541.82|537.82|601
1617268200000|2021-04-01 09:10:00|543.4|539.4|544.2|540.2|545.69|541.69|542.68|538.68|700
1617268500000|2021-04-01 09:15:00|544.22|540.22|542.34|538.34|544.3|540.3|541.95|537.95|566
1617268800000|2021-04-01 09:20:00|542.29|538.29|541.29|537.29|542.7|538.7|541.11|537.11|534
1617269100000|2021-04-01 09:25:00|541.28|537.28|541.29|537.29|541.68|537.68|540.58|536.58|499
1617269400000|2021-04-01 09:30:00|541.28|537.28|540.17|536.17|541.29|537.29|539.41|535.41|535
1617269700000|2021-04-01 09:35:00|540.16|536.16|540.1|536.1|540.17|536.17|538.92|534.92|530
1617270000000|2021-04-01 09:40:00|540.16|536.16|540.03|536.03|540.38|536.38|539.69|535.69|363
1617270300000|2021-04-01 09:45:00|540.05|536.05|539.67|535.67|540.85|536.85|539.47|535.47|476
1617270600000|2021-04-01 09:50:00|539.65|535.65|539.58|535.58|540.18|536.18|538.89|534.89|573
1617270900000|2021-04-01 09:55:00|539.6|535.6|539.57|535.57|540.03|536.03|538.71|534.71|473
1617271200000|2021-04-01 10:00:00|539.53|535.53|539.98|535.98|540.31|536.31|539.02|535.02|511
1617271500000|2021-04-01 10:05:00|539.99|535.99|541.21|537.21|541.92|537.92|539.83|535.83|308
1617271800000|2021-04-01 10:10:00|541.18|537.18|540.3|536.3|541.18|537.18|540.03|536.03|469
1617272100000|2021-04-01 10:15:00|540.29|536.29|539.25|535.25|540.3|536.3|538.78|534.78|512
1617272400000|2021-04-01 10:20:00|539.24|535.24|539.21|535.21|540.08|536.08|538.4|534.4|450
1617272700000|2021-04-01 10:25:00|539.17|535.17|538.28|534.28|539.24|535.24|538.28|534.28|426
1617273000000|2021-04-01 10:30:00|538.15|534.15|538.46|534.46|539.08|535.08|537.98|533.98|402
1617273300000|2021-04-01 10:35:00|538.41|534.41|536.58|532.58|539.28|535.28|536.54|532.54|644
1617273600000|2021-04-01 10:40:00|536.59|532.59|540.7|536.7|542.37|538.37|536.24|532.24|684
1617273900000|2021-04-01 10:45:00|540.71|536.71|538.74|534.74|540.82|536.82|538.64|534.64|655
1617274200000|2021-04-01 10:50:00|538.77|534.77|537.21|533.21|538.77|534.77|537.11|533.11|551
1617274500000|2021-04-01 10:55:00|537.33|533.33|537.45|533.45|538.74|534.74|537.05|533.05|474
1617274800000|2021-04-01 11:00:00|537.41|533.41|536.57|532.57|537.41|533.41|536.06|532.06|517
1617275100000|2021-04-01 11:05:00|536.61|532.61|534.75|530.75|536.61|532.61|532.84|528.84|799
1617275400000|2021-04-01 11:10:00|534.74|530.74|536.09|532.09|536.62|532.62|534.57|530.57|552
1617275700000|2021-04-01 11:15:00|536.03|532.03|533.53|529.53|536.03|532.03|533.27|529.27|737
1617276000000|2021-04-01 11:20:00|533.51|529.51|532.61|528.61|533.57|529.57|531.07|527.07|702
1617276300000|2021-04-01 11:25:00|532.58|528.58|534.43|530.43|534.64|530.64|531.9|527.9|640
1617276600000|2021-04-01 11:30:00|534.42|530.42|535.76|531.76|536.08|532.08|533.84|529.84|568
1617276900000|2021-04-01 11:35:00|535.77|531.77|534.96|530.96|535.94|531.94|534.81|530.81|494
1617277200000|2021-04-01 11:40:00|534.95|530.95|535.66|531.66|535.67|531.67|534.55|530.55|395
1617277500000|2021-04-01 11:45:00|535.67|531.67|536.09|532.09|536.13|532.13|535.46|531.46|406
1617277800000|2021-04-01 11:50:00|536.07|532.07|535.32|531.32|536.27|532.27|534.92|530.92|504
1617278100000|2021-04-01 11:55:00|535.29|531.29|535.39|531.39|536|532|535.04|531.04|509
1617278400000|2021-04-01 12:00:00|535.4|531.4|536.16|532.16|536.46|532.46|533.42|529.42|619
1617278700000|2021-04-01 12:05:00|536.15|532.15|536.06|532.06|537.12|533.12|535.91|531.91|500
1617279000000|2021-04-01 12:10:00|536.13|532.13|535.67|531.67|536.3|532.3|535.59|531.59|497
1617279300000|2021-04-01 12:15:00|535.68|531.68|535.86|531.86|536.09|532.09|534.7|530.7|534
1617279600000|2021-04-01 12:20:00|535.85|531.85|535.26|531.26|536.03|532.03|534.78|530.78|483
1617279900000|2021-04-01 12:25:00|535.24|531.24|535.49|531.49|535.5|531.5|534.71|530.71|371
1617280200000|2021-04-01 12:30:00|535.5|531.5|534.93|530.93|535.5|531.5|534.3|530.3|429
1617280500000|2021-04-01 12:35:00|534.85|530.85|533.83|529.83|534.88|530.88|533.76|529.76|422
1617280800000|2021-04-01 12:40:00|533.84|529.84|531.94|527.94|533.84|529.84|531.93|527.93|422
1617281100000|2021-04-01 12:45:00|531.95|527.95|532.9|528.9|533.12|529.12|531.87|527.87|383
1617281400000|2021-04-01 12:50:00|532.91|528.91|533.49|529.49|533.94|529.94|532.9|528.9|544
1617281700000|2021-04-01 12:55:00|533.5|529.5|535.02|531.02|535.03|531.03|533.09|529.09|451
1617282000000|2021-04-01 13:00:00|535.03|531.03|537.39|533.39|537.4|533.4|534.98|530.98|440
1617282300000|2021-04-01 13:05:00|537.41|533.41|539.36|535.36|540.28|536.28|537.35|533.35|611
1617282600000|2021-04-01 13:10:00|539.37|535.37|539.34|535.34|539.7|535.7|538.97|534.97|469
1617282900000|2021-04-01 13:15:00|539.31|535.31|537.99|533.99|539.48|535.48|537.97|533.97|511
1617283200000|2021-04-01 13:20:00|537.98|533.98|538.51|534.51|539.02|535.02|537.89|533.89|362
1617283500000|2021-04-01 13:25:00|538.49|534.49|538.5|534.5|538.73|534.73|538.39|534.39|385
1617283800000|2021-04-01 13:30:00|538.51|534.51|540.7|536.7|541.09|537.09|538.36|534.36|399
1617284100000|2021-04-01 13:35:00|540.68|536.68|540.38|536.38|541.17|537.17|540.29|536.29|369
1617284400000|2021-04-01 13:40:00|540.5|536.5|539.81|535.81|540.5|536.5|539.75|535.75|240
1617284700000|2021-04-01 13:45:00|539.86|535.86|541|537|541.32|537.32|539.77|535.77|359
1617285000000|2021-04-01 13:50:00|540.98|536.98|540.42|536.42|541.28|537.28|540.34|536.34|423
1617285300000|2021-04-01 13:55:00|540.39|536.39|539.36|535.36|540.4|536.4|538.77|534.77|416
1617285600000|2021-04-01 14:00:00|539.38|535.38|537.77|533.77|539.39|535.39|537.5|533.5|501
1617285900000|2021-04-01 14:05:00|537.76|533.76|536.91|532.91|538.42|534.42|536.85|532.85|590
1617286200000|2021-04-01 14:10:00|536.88|532.88|537.73|533.73|537.9|533.9|536.85|532.85|534
1617286500000|2021-04-01 14:15:00|537.72|533.72|538.23|534.23|538.62|534.62|537.71|533.71|464
1617286800000|2021-04-01 14:20:00|538.24|534.24|539.32|535.32|539.63|535.63|538.22|534.22|355
1617287100000|2021-04-01 14:25:00|539.3|535.3|538.61|534.61|539.43|535.43|538.49|534.49|593
1617287400000|2021-04-01 14:30:00|538.6|534.6|538.65|534.65|538.85|534.85|537.6|533.6|507
1617287700000|2021-04-01 14:35:00|538.64|534.64|538.42|534.42|539.03|535.03|538.23|534.23|496
1617288000000|2021-04-01 14:40:00|538.36|534.36|541.29|537.29|541.44|537.44|538.36|534.36|469
1617288300000|2021-04-01 14:45:00|541.33|537.33|539.69|535.69|541.69|537.69|539.5|535.5|595
1617288600000|2021-04-01 14:50:00|539.68|535.68|541.56|537.56|541.89|537.89|539.49|535.49|600
1617288900000|2021-04-01 14:55:00|541.55|537.55|546.18|542.18|546.32|542.32|541.55|537.55|602
1617289200000|2021-04-01 15:00:00|546.97|542.97|545.13|541.13|548.36|544.36|545.07|541.07|696
1617289500000|2021-04-01 15:05:00|545.2|541.2|543.85|539.85|545.54|541.54|543.64|539.64|527
1617289800000|2021-04-01 15:10:00|543.87|539.87|544.3|540.3|544.72|540.72|543.34|539.34|526
1617290100000|2021-04-01 15:15:00|544.31|540.31|545.98|541.98|546.46|542.46|544.11|540.11|662
1617290400000|2021-04-01 15:20:00|545.96|541.96|545.77|541.77|546.73|542.73|545.38|541.38|690
1617290700000|2021-04-01 15:25:00|545.74|541.74|544.23|540.23|545.74|541.74|543.93|539.93|596
1617291000000|2021-04-01 15:30:00|544.24|540.24|545.66|541.66|545.76|541.76|544.18|540.18|530
1617291300000|2021-04-01 15:35:00|545.64|541.64|544.49|540.49|545.88|541.88|544.35|540.35|487
1617291600000|2021-04-01 15:40:00|544.48|540.48|544.37|540.37|545.05|541.05|543.74|539.74|391
1617291900000|2021-04-01 15:45:00|544.33|540.33|544.48|540.48|544.92|540.92|544.33|540.33|343
1617292200000|2021-04-01 15:50:00|544.49|540.49|544.38|540.38|544.56|540.56|544.16|540.16|410
1617292500000|2021-04-01 15:55:00|544.39|540.39|545.51|541.51|545.57|541.57|544.29|540.29|472
1617292800000|2021-04-01 16:00:00|545.52|541.52|545.63|541.63|548.32|544.32|545.52|541.52|737
1617293100000|2021-04-01 16:05:00|545.64|541.64|553.38|549.38|553.45|549.45|543.47|539.47|860
1617293400000|2021-04-01 16:10:00|553.4|549.4|555.65|551.65|558.59|554.59|552.48|548.48|957
1617293700000|2021-04-01 16:15:00|555.66|551.66|557.53|553.53|560.67|556.67|554.92|550.92|905
1617294000000|2021-04-01 16:20:00|557.51|553.51|552.54|548.54|558.03|554.03|552.38|548.38|776
1617294300000|2021-04-01 16:25:00|552.55|548.55|551.77|547.77|553.55|549.55|551.77|547.77|591
1617294600000|2021-04-01 16:30:00|551.76|547.76|550.13|546.13|551.92|547.92|549.97|545.97|616
1617294900000|2021-04-01 16:35:00|550|546|547.32|543.32|550|546|546.41|542.41|745
1617295200000|2021-04-01 16:40:00|547.31|543.31|546.56|542.56|547.6|543.6|546.54|542.54|591
1617295500000|2021-04-01 16:45:00|546.65|542.65|548.02|544.02|548.68|544.68|546.51|542.51|357
1617295800000|2021-04-01 16:50:00|548.04|544.04|548.26|544.26|549.32|545.32|548.04|544.04|411
1617296100000|2021-04-01 16:55:00|548.28|544.28|548.33|544.33|549.18|545.18|548.26|544.26|472
1617296400000|2021-04-01 17:00:00|548.34|544.34|545.69|541.69|548.5|544.5|545.45|541.45|599
1617296700000|2021-04-01 17:05:00|545.68|541.68|546.69|542.69|547.64|543.64|545.58|541.58|520
1617297000000|2021-04-01 17:10:00|546.7|542.7|548.12|544.12|548.86|544.86|546.65|542.65|511
1617297300000|2021-04-01 17:15:00|548.04|544.04|547.91|543.91|548.74|544.74|547.71|543.71|527
1617297600000|2021-04-01 17:20:00|547.88|543.88|548.08|544.08|548.61|544.61|547.88|543.88|469
1617297900000|2021-04-01 17:25:00|548.09|544.09|548.06|544.06|549.01|545.01|547.67|543.67|511
1617298200000|2021-04-01 17:30:00|548.03|544.03|549.18|545.18|550.09|546.09|547.93|543.93|487
1617298500000|2021-04-01 17:35:00|549.17|545.17|546.03|542.03|549.47|545.47|545.56|541.56|586
1617298800000|2021-04-01 17:40:00|546.02|542.02|545.24|541.24|546.86|542.86|545.23|541.23|284
1617299100000|2021-04-01 17:45:00|545.26|541.26|546.94|542.94|547.58|543.58|544.24|540.24|511
1617299400000|2021-04-01 17:50:00|547.01|543.01|540.71|536.71|547.01|543.01|540.51|536.51|776
1617299700000|2021-04-01 17:55:00|540.76|536.76|541.13|537.13|541.78|537.78|538.43|534.43|837
1617300000000|2021-04-01 18:00:00|541.12|537.12|540.28|536.28|541.12|537.12|538.57|534.57|725
1617300300000|2021-04-01 18:05:00|540.3|536.3|540.23|536.23|540.93|536.93|539.29|535.29|614
1617300600000|2021-04-01 18:10:00|540.21|536.21|537.93|533.93|540.29|536.29|537.87|533.87|567
1617300900000|2021-04-01 18:15:00|537.86|533.86|533.06|529.06|538.16|534.16|533.06|529.06|805
1617301200000|2021-04-01 18:20:00|533.07|529.07|537.92|533.92|538.3|534.3|532.32|528.32|800
1617301500000|2021-04-01 18:25:00|537.95|533.95|541.04|537.04|542.09|538.09|537.73|533.73|803
1617301800000|2021-04-01 18:30:00|541.03|537.03|542.15|538.15|542.63|538.63|540.62|536.62|810
1617302100000|2021-04-01 18:35:00|542.18|538.18|541.41|537.41|543.1|539.1|541.24|537.24|698
1617302400000|2021-04-01 18:40:00|541.32|537.32|541.1|537.1|541.46|537.46|539.24|535.24|608
1617302700000|2021-04-01 18:45:00|541.06|537.06|543.35|539.35|544.2|540.2|540.43|536.43|717
1617303000000|2021-04-01 18:50:00|543.36|539.36|542.96|538.96|543.47|539.47|542.12|538.12|668
1617303300000|2021-04-01 18:55:00|542.95|538.95|543.08|539.08|543.35|539.35|542|538|637
1617303600000|2021-04-01 19:00:00|543.11|539.11|544.97|540.97|546.34|542.34|543.09|539.09|733
1617303900000|2021-04-01 19:05:00|545.12|541.12|547.05|543.05|547.2|543.2|544.74|540.74|662
1617304200000|2021-04-01 19:10:00|547.07|543.07|549.09|545.09|549.31|545.31|546.76|542.76|642
1617304500000|2021-04-01 19:15:00|549.05|545.05|550.87|546.87|551.72|547.72|548.52|544.52|890
1617304800000|2021-04-01 19:20:00|550.82|546.82|549.61|545.61|551.48|547.48|549.29|545.29|870
1617305100000|2021-04-01 19:25:00|549.48|545.48|551.74|547.74|552.07|548.07|548.17|544.17|805
1617305400000|2021-04-01 19:30:00|551.78|547.78|551.38|547.38|552.27|548.27|550.92|546.92|615
1617305700000|2021-04-01 19:35:00|551.39|547.39|557.82|553.82|557.83|553.83|551.37|547.37|635
1617306000000|2021-04-01 19:40:00|557.81|553.81|558.67|554.67|559.07|555.07|555.11|551.11|819
1617306300000|2021-04-01 19:45:00|558.65|554.65|554.82|550.82|560.23|556.23|554.42|550.42|822
1617306600000|2021-04-01 19:50:00|554.83|550.83|557.03|553.03|557.93|553.93|554.53|550.53|680
1617306900000|2021-04-01 19:55:00|557.05|553.05|554.97|550.97|557.36|553.36|554.85|550.85|623
1617307200000|2021-04-01 20:00:00|554.96|550.96|556.06|552.06|556.07|552.07|554.59|550.59|518
1617307500000|2021-04-01 20:05:00|556.02|552.02|555.34|551.34|556.26|552.26|555.03|551.03|508
1617307800000|2021-04-01 20:10:00|555.35|551.35|554.8|550.8|555.35|551.35|553.84|549.84|525
1617308100000|2021-04-01 20:15:00|554.79|550.79|554.54|550.54|556.5|552.5|554.51|550.51|613
1617308400000|2021-04-01 20:20:00|554.53|550.53|553.04|549.04|554.54|550.54|552.38|548.38|652
1617308700000|2021-04-01 20:25:00|553.07|549.07|555.56|551.56|555.76|551.76|553.06|549.06|546
1617309000000|2021-04-01 20:30:00|555.55|551.55|555.36|551.36|555.92|551.92|555.01|551.01|346
1617309300000|2021-04-01 20:35:00|555.23|551.23|553.7|549.7|555.23|551.23|553.62|549.62|515
1617309600000|2021-04-01 20:40:00|553.66|549.66|553.62|549.62|553.96|549.96|553.55|549.55|99
1617309900000|2021-04-01 20:45:00|555.26|551.26|555.55|551.55|556.62|552.62|555.1|551.1|458
1617310200000|2021-04-01 20:50:00|555.54|551.54|554.99|550.99|555.64|551.64|554.04|550.04|482
1617310500000|2021-04-01 20:55:00|554.98|550.98|555.18|551.18|555.47|551.47|554.15|550.15|384
1617310800000|2021-04-01 21:00:00|555.19|551.19|555.29|551.29|556.13|552.13|554.94|550.94|375
1617311100000|2021-04-01 21:05:00|555.31|551.31|554.2|550.2|555.34|551.34|553.44|549.44|483
1617311400000|2021-04-01 21:10:00|554.19|550.19|559.48|555.48|560.06|556.06|554.16|550.16|470
1617311700000|2021-04-01 21:15:00|559.47|555.47|557.04|553.04|559.49|555.49|556|552|401
1617312000000|2021-04-01 21:20:00|556.96|552.96|556.04|552.04|556.96|552.96|555.84|551.84|306
1617312300000|2021-04-01 21:25:00|556.05|552.05|554.48|550.48|556.05|552.05|554.48|550.48|302
1617312600000|2021-04-01 21:30:00|554.5|550.5|552.44|548.44|555.15|551.15|552.39|548.39|386
1617312900000|2021-04-01 21:35:00|552.42|548.42|552.86|548.86|553.03|549.03|552.18|548.18|369
1617313200000|2021-04-01 21:40:00|552.77|548.77|553.5|549.5|556.26|552.26|552.77|548.77|554
1617313500000|2021-04-01 21:45:00|553.58|549.58|555.19|551.19|556.63|552.63|553.5|549.5|493
1617313800000|2021-04-01 21:50:00|555.2|551.2|556.7|552.7|556.94|552.94|555.15|551.15|348
1617314100000|2021-04-01 21:55:00|556.71|552.71|554.44|550.44|556.73|552.73|553.45|549.45|578
1617314400000|2021-04-01 22:00:00|554.42|550.42|554.7|550.7|555.2|551.2|554.42|550.42|285
1617314700000|2021-04-01 22:05:00|554.71|550.71|555.9|551.9|556.41|552.41|553.32|549.32|595
1617315000000|2021-04-01 22:10:00|555.87|551.87|554.01|550.01|556.01|552.01|554.01|550.01|464
1617315300000|2021-04-01 22:15:00|553.98|549.98|554.11|550.11|554.9|550.9|553.71|549.71|371
1617315600000|2021-04-01 22:20:00|554.13|550.13|552.74|548.74|554.27|550.27|551.78|547.78|488
1617315900000|2021-04-01 22:25:00|552.69|548.69|553.53|549.53|554.32|550.32|552.68|548.68|467
1617316200000|2021-04-01 22:30:00|553.6|549.6|554.28|550.28|554.71|550.71|553.6|549.6|470
1617316500000|2021-04-01 22:35:00|554.22|550.22|555.09|551.09|555.43|551.43|554.22|550.22|453
1617316800000|2021-04-01 22:40:00|555.14|551.14|555.49|551.49|556.11|552.11|554.45|550.45|445
1617317100000|2021-04-01 22:45:00|555.7|551.7|554.81|550.81|556.03|552.03|554.8|550.8|460
1617317400000|2021-04-01 22:50:00|554.87|550.87|556.18|552.18|556.24|552.24|554.81|550.81|418
1617317700000|2021-04-01 22:55:00|556.22|552.22|556.62|552.62|556.75|552.75|556.14|552.14|368
1617318000000|2021-04-01 23:00:00|556.63|552.63|557.74|553.74|558.14|554.14|556.63|552.63|582
1617318300000|2021-04-01 23:05:00|557.72|553.72|558.05|554.05|558.05|554.05|556.27|552.27|479
1617318600000|2021-04-01 23:10:00|558.01|554.01|559.03|555.03|560.5|556.5|557.62|553.62|550
1617318900000|2021-04-01 23:15:00|559.02|555.02|557.39|553.39|559.67|555.67|556.77|552.77|546
1617319200000|2021-04-01 23:20:00|557.38|553.38|557.31|553.31|558.15|554.15|557.22|553.22|395
1617319500000|2021-04-01 23:25:00|557.29|553.29|556.76|552.76|557.29|553.29|556.04|552.04|426
1617319800000|2021-04-01 23:30:00|556.77|552.77|557.57|553.57|557.57|553.57|556.76|552.76|287
1617320100000|2021-04-01 23:35:00|557.58|553.58|556.58|552.58|557.58|553.58|556.32|552.32|411
1617320400000|2021-04-01 23:40:00|556.59|552.59|561.11|557.11|561.4|557.4|556.54|552.54|458
1617320700000|2021-04-01 23:45:00|560.93|556.93|557.6|553.6|561.46|557.46|557.6|553.6|510
1617321000000|2021-04-01 23:50:00|557.61|553.61|559.37|555.37|560.59|556.59|557.6|553.6|538
1617321300000|2021-04-01 23:55:00|559.26|555.26|557.97|553.97|559.45|555.45|557.31|553.31|529
1617321600000|2021-04-02 00:00:00|558.22|554.22|556.68|552.68|560.18|556.18|556.59|552.59|710
1617321900000|2021-04-02 00:05:00|556.71|552.71|557.62|553.62|558|554|554.85|550.85|752
1617322200000|2021-04-02 00:10:00|557.59|553.59|560.53|556.53|561.81|557.81|557.59|553.59|698
1617322500000|2021-04-02 00:15:00|560.49|556.49|558.16|554.16|561.15|557.15|558.16|554.16|607
1617322800000|2021-04-02 00:20:00|558.17|554.17|555.4|551.4|558.34|554.34|555.23|551.23|709
1617323100000|2021-04-02 00:25:00|555.37|551.37|553.7|549.7|555.98|551.98|552.88|548.88|669
1617323400000|2021-04-02 00:30:00|553.67|549.67|553.64|549.64|554.66|550.66|551.75|547.75|730
1617323700000|2021-04-02 00:35:00|553.67|549.67|555.62|551.62|556.63|552.63|553.41|549.41|570
1617324000000|2021-04-02 00:40:00|555.63|551.63|553.74|549.74|556.45|552.45|553.66|549.66|505
1617324300000|2021-04-02 00:45:00|553.75|549.75|551.93|547.93|554.23|550.23|551.85|547.85|523
1617324600000|2021-04-02 00:50:00|551.97|547.97|547.78|543.78|552.05|548.05|547.19|543.19|585
1617324900000|2021-04-02 00:55:00|547.84|543.84|550|546|550.31|546.31|547.78|543.78|670
1617325200000|2021-04-02 01:00:00|550.01|546.01|551.81|547.81|552.17|548.17|549.81|545.81|552
1617325500000|2021-04-02 01:05:00|551.8|547.8|550.37|546.37|552.14|548.14|550.37|546.37|336
1617325800000|2021-04-02 01:10:00|550.38|546.38|552.73|548.73|553.04|549.04|550.08|546.08|482
1617326100000|2021-04-02 01:15:00|552.74|548.74|551.83|547.83|553.13|549.13|551.72|547.72|492
1617326400000|2021-04-02 01:20:00|551.84|547.84|552.21|548.21|552.43|548.43|550.88|546.88|335
1617326700000|2021-04-02 01:25:00|552.25|548.25|554.31|550.31|554.31|550.31|552.19|548.19|439
1617327000000|2021-04-02 01:30:00|554.3|550.3|555.01|551.01|555.46|551.46|553.83|549.83|563
1617327300000|2021-04-02 01:35:00|555.07|551.07|555.3|551.3|555.65|551.65|554.28|550.28|516
1617327600000|2021-04-02 01:40:00|555.29|551.29|556.44|552.44|556.55|552.55|555.29|551.29|459
1617327900000|2021-04-02 01:45:00|556.45|552.45|556.25|552.25|556.84|552.84|556.25|552.25|323
1617328200000|2021-04-02 01:50:00|556.23|552.23|556.87|552.87|557.03|553.03|555.74|551.74|406
1617328500000|2021-04-02 01:55:00|556.85|552.85|557.32|553.32|557.32|553.32|556.16|552.16|508
1617328800000|2021-04-02 02:00:00|557.35|553.35|558.07|554.07|558.22|554.22|556.89|552.89|322
1617329100000|2021-04-02 02:05:00|558.08|554.08|559.38|555.38|559.6|555.6|557.99|553.99|551
1617329400000|2021-04-02 02:10:00|559.37|555.37|561.04|557.04|561.35|557.35|559.3|555.3|414
1617329700000|2021-04-02 02:15:00|561.03|557.03|563.79|559.79|563.88|559.88|560.33|556.33|633
1617330000000|2021-04-02 02:20:00|563.81|559.81|563.65|559.65|564.97|560.97|562.97|558.97|613
1617330300000|2021-04-02 02:25:00|563.66|559.66|562.26|558.26|564.93|560.93|561.59|557.59|737
1617330600000|2021-04-02 02:30:00|562.33|558.33|566.69|562.69|566.77|562.77|562.33|558.33|827
1617330900000|2021-04-02 02:35:00|566.71|562.71|564.81|560.81|566.81|562.81|563.96|559.96|778
1617331200000|2021-04-02 02:40:00|564.73|560.73|563.17|559.17|564.88|560.88|563.13|559.13|586
1617331500000|2021-04-02 02:45:00|563.12|559.12|564.52|560.52|564.91|560.91|562.39|558.39|569
1617331800000|2021-04-02 02:50:00|564.51|560.51|560.37|556.37|565.97|561.97|557.53|553.53|790
1617332100000|2021-04-02 02:55:00|560.32|556.32|559.16|555.16|561.2|557.2|557.27|553.27|798
1617332400000|2021-04-02 03:00:00|559.17|555.17|562.06|558.06|562.68|558.68|559.17|555.17|808
1617332700000|2021-04-02 03:05:00|562.02|558.02|563.53|559.53|563.53|559.53|561.9|557.9|623
1617333000000|2021-04-02 03:10:00|563.5|559.5|560.52|556.52|563.92|559.92|560.18|556.18|695
1617333300000|2021-04-02 03:15:00|560.53|556.53|559.36|555.36|561.08|557.08|558.53|554.53|703
1617333600000|2021-04-02 03:20:00|559.37|555.37|559.97|555.97|560.24|556.24|558.63|554.63|540
1617333900000|2021-04-02 03:25:00|560|556|560.7|556.7|561.59|557.59|559.99|555.99|524
1617334200000|2021-04-02 03:30:00|560.65|556.65|559.68|555.68|561.04|557.04|559.12|555.12|416
1617334500000|2021-04-02 03:35:00|559.67|555.67|558.81|554.81|559.67|555.67|558.78|554.78|334
1617334800000|2021-04-02 03:40:00|558.85|554.85|559.38|555.38|560.31|556.31|558.74|554.74|400
1617335100000|2021-04-02 03:45:00|559.4|555.4|558.89|554.89|559.89|555.89|557.92|553.92|362
1617335400000|2021-04-02 03:50:00|558.91|554.91|559.82|555.82|559.84|555.84|558.86|554.86|333
1617335700000|2021-04-02 03:55:00|559.84|555.84|561.82|557.82|561.82|557.82|559.83|555.83|431
1617336000000|2021-04-02 04:00:00|561.95|557.95|561.81|557.81|563.68|559.68|561.65|557.65|434
1617336300000|2021-04-02 04:05:00|561.78|557.78|560.27|556.27|561.89|557.89|560.07|556.07|505
1617336600000|2021-04-02 04:10:00|560.22|556.22|559.29|555.29|560.39|556.39|559.26|555.26|384
1617336900000|2021-04-02 04:15:00|559.3|555.3|559.72|555.72|560.3|556.3|559.24|555.24|399
1617337200000|2021-04-02 04:20:00|559.79|555.79|559.55|555.55|560.13|556.13|559.02|555.02|351
1617337500000|2021-04-02 04:25:00|559.52|555.52|558.97|554.97|559.7|555.7|558.04|554.04|536
1617337800000|2021-04-02 04:30:00|558.96|554.96|559.05|555.05|559.46|555.46|558.71|554.71|304
1617338100000|2021-04-02 04:35:00|559|555|558.64|554.64|559.02|555.02|558.25|554.25|237
1617338400000|2021-04-02 04:40:00|558.62|554.62|559.55|555.55|562.47|558.47|558.62|554.62|452
1617338700000|2021-04-02 04:45:00|559.85|555.85|557.59|553.59|559.85|555.85|557.58|553.58|434
1617339000000|2021-04-02 04:50:00|557.6|553.6|558.38|554.38|558.91|554.91|557.6|553.6|353
1617339300000|2021-04-02 04:55:00|558.37|554.37|559.21|555.21|560.38|556.38|558.37|554.37|389
1617339600000|2021-04-02 05:00:00|559.22|555.22|559.76|555.76|561.01|557.01|559.22|555.22|445
1617339900000|2021-04-02 05:05:00|559.79|555.79|557.97|553.97|559.85|555.85|557.73|553.73|345
1617340200000|2021-04-02 05:10:00|557.98|553.98|558.03|554.03|558.22|554.22|557.65|553.65|344
1617340500000|2021-04-02 05:15:00|558.16|554.16|558.47|554.47|558.76|554.76|557.79|553.79|385
1617340800000|2021-04-02 05:20:00|558.46|554.46|558.28|554.28|558.71|554.71|557.98|553.98|305
1617341100000|2021-04-02 05:25:00|558.27|554.27|557.77|553.77|558.47|554.47|557.62|553.62|295
1617341400000|2021-04-02 05:30:00|557.76|553.76|557.85|553.85|558.05|554.05|557.52|553.52|163
1617341700000|2021-04-02 05:35:00|557.86|553.86|557.76|553.76|558.12|554.12|557.53|553.53|205
1617342000000|2021-04-02 05:40:00|557.75|553.75|558.07|554.07|558.17|554.17|557.7|553.7|183
1617342300000|2021-04-02 05:45:00|558.11|554.11|559.42|555.42|559.64|555.64|558.07|554.07|190
1617342600000|2021-04-02 05:50:00|559.44|555.44|559.7|555.7|559.73|555.73|559.25|555.25|173
1617342900000|2021-04-02 05:55:00|559.64|555.64|559.12|555.12|559.77|555.77|558.92|554.92|159
1617343200000|2021-04-02 06:00:00|559.2|555.2|558.89|554.89|559.81|555.81|558.81|554.81|222
1617343500000|2021-04-02 06:05:00|558.83|554.83|557.66|553.66|558.98|554.98|557.56|553.56|262
1617343800000|2021-04-02 06:10:00|557.59|553.59|557|553|557.97|553.97|557|553|303
1617344100000|2021-04-02 06:15:00|556.99|552.99|558.66|554.66|558.76|554.76|556.55|552.55|285
1617344400000|2021-04-02 06:20:00|558.65|554.65|558.48|554.48|558.65|554.65|558.29|554.29|233
1617344700000|2021-04-02 06:25:00|558.42|554.42|557.66|553.66|558.42|554.42|557.61|553.61|274
1617345000000|2021-04-02 06:30:00|557.56|553.56|556.5|552.5|557.78|553.78|556.44|552.44|293
1617345300000|2021-04-02 06:35:00|556.53|552.53|555.89|551.89|556.53|552.53|554.05|550.05|467
1617345600000|2021-04-02 06:40:00|555.88|551.88|556.45|552.45|556.59|552.59|555.25|551.25|390
1617345900000|2021-04-02 06:45:00|556.46|552.46|557.39|553.39|557.86|553.86|556.46|552.46|380
1617346200000|2021-04-02 06:50:00|557.38|553.38|557.5|553.5|557.81|553.81|557.33|553.33|444
1617346500000|2021-04-02 06:55:00|557.51|553.51|557.23|553.23|557.81|553.81|557.23|553.23|166
1617346800000|2021-04-02 07:00:00|557.26|553.26|559.55|555.55|559.59|555.59|557.25|553.25|468
1617347100000|2021-04-02 07:05:00|559.54|555.54|560.69|556.69|560.82|556.82|559.54|555.54|300
1617347400000|2021-04-02 07:10:00|560.54|556.54|563.26|559.26|563.32|559.32|559.93|555.93|447
1617347700000|2021-04-02 07:15:00|563.24|559.24|562.86|558.86|563.97|559.97|562.03|558.03|392
1617348000000|2021-04-02 07:20:00|562.85|558.85|562|558|563.7|559.7|561.92|557.92|379
1617348300000|2021-04-02 07:25:00|561.99|557.99|562.23|558.23|562.7|558.7|561.75|557.75|434
1617348600000|2021-04-02 07:30:00|562.22|558.22|559.88|555.88|562.25|558.25|559.87|555.87|411
1617348900000|2021-04-02 07:35:00|559.87|555.87|559.37|555.37|560.21|556.21|559.27|555.27|318
1617349200000|2021-04-02 07:40:00|559.32|555.32|559.11|555.11|559.59|555.59|558.33|554.33|427
1617349500000|2021-04-02 07:45:00|559.12|555.12|560.61|556.61|560.62|556.62|558.56|554.56|429
1617349800000|2021-04-02 07:50:00|560.65|556.65|560.44|556.44|560.82|556.82|560.23|556.23|300
1617350100000|2021-04-02 07:55:00|560.43|556.43|560.05|556.05|560.5|556.5|560.04|556.04|350
1617350400000|2021-04-02 08:00:00|560.03|556.03|562.35|558.35|562.35|558.35|559.85|555.85|545
1617350700000|2021-04-02 08:05:00|562.4|558.4|562.21|558.21|565.38|561.38|562.09|558.09|689
1617351000000|2021-04-02 08:10:00|562.22|558.22|561.57|557.57|563.66|559.66|561.49|557.49|461
1617351300000|2021-04-02 08:15:00|561.59|557.59|564.6|560.6|565.15|561.15|561.59|557.59|545
1617351600000|2021-04-02 08:20:00|564.59|560.59|563.19|559.19|564.59|560.59|562.71|558.71|420
1617351900000|2021-04-02 08:25:00|563.22|559.22|564.9|560.9|565|561|562.73|558.73|524
1617352200000|2021-04-02 08:30:00|564.93|560.93|562.56|558.56|565.4|561.4|562.5|558.5|640
1617352500000|2021-04-02 08:35:00|562.55|558.55|561.1|557.1|562.99|558.99|561.05|557.05|630
1617352800000|2021-04-02 08:40:00|561.11|557.11|561.63|557.63|562.48|558.48|561.04|557.04|546
1617353100000|2021-04-02 08:45:00|561.6|557.6|561.09|557.09|561.88|557.88|560.88|556.88|501
1617353400000|2021-04-02 08:50:00|561.08|557.08|561.1|557.1|561.2|557.2|560.82|556.82|364
1617353700000|2021-04-02 08:55:00|561.11|557.11|560.36|556.36|561.42|557.42|560.36|556.36|286
1617354000000|2021-04-02 09:00:00|560.34|556.34|560.05|556.05|560.34|556.34|559.66|555.66|383
1617354300000|2021-04-02 09:05:00|560.03|556.03|560.39|556.39|560.4|556.4|559.32|555.32|537
1617354600000|2021-04-02 09:10:00|560.38|556.38|559.72|555.72|561.19|557.19|559.64|555.64|455
1617354900000|2021-04-02 09:15:00|559.73|555.73|559.35|555.35|560.36|556.36|559.27|555.27|519
1617355200000|2021-04-02 09:20:00|559.37|555.37|558.54|554.54|559.5|555.5|557.62|553.62|606
1617355500000|2021-04-02 09:25:00|558.46|554.46|558.35|554.35|558.83|554.83|558.07|554.07|410
1617355800000|2021-04-02 09:30:00|558.36|554.36|559.89|555.89|559.9|555.9|558.36|554.36|612
1617356100000|2021-04-02 09:35:00|559.9|555.9|563.19|559.19|563.2|559.2|559.68|555.68|477
1617356400000|2021-04-02 09:40:00|563.2|559.2|561.68|557.68|564.54|560.54|561.15|557.15|672
1617356700000|2021-04-02 09:45:00|561.72|557.72|562.06|558.06|562.31|558.31|561.03|557.03|444
1617357000000|2021-04-02 09:50:00|562.05|558.05|562.21|558.21|562.74|558.74|561.95|557.95|365
1617357300000|2021-04-02 09:55:00|562.22|558.22|562.71|558.71|562.79|558.79|561.97|557.97|439
1617357600000|2021-04-02 10:00:00|562.72|558.72|561.51|557.51|562.72|558.72|560.75|556.75|430
1617357900000|2021-04-02 10:05:00|561.53|557.53|560.17|556.17|561.53|557.53|560.15|556.15|346
1617358200000|2021-04-02 10:10:00|560.16|556.16|559.42|555.42|560.18|556.18|559.31|555.31|287
1617358500000|2021-04-02 10:15:00|559.43|555.43|561.26|557.26|561.42|557.42|559.4|555.4|510
1617358800000|2021-04-02 10:20:00|561.31|557.31|561.74|557.74|561.77|557.77|561.3|557.3|352
1617359100000|2021-04-02 10:25:00|561.73|557.73|561.63|557.63|561.77|557.77|561.06|557.06|312
1617359400000|2021-04-02 10:30:00|561.67|557.67|562.02|558.02|562.16|558.16|561.52|557.52|262
1617359700000|2021-04-02 10:35:00|562.03|558.03|562.36|558.36|562.39|558.39|561.28|557.28|469
1617360000000|2021-04-02 10:40:00|562.37|558.37|563.59|559.59|563.63|559.63|562.36|558.36|368
1617360300000|2021-04-02 10:45:00|563.6|559.6|562.14|558.14|563.68|559.68|562.01|558.01|458
1617360600000|2021-04-02 10:50:00|562.15|558.15|562.47|558.47|562.75|558.75|561.96|557.96|332
1617360900000|2021-04-02 10:55:00|562.46|558.46|562.61|558.61|562.97|558.97|562.21|558.21|328
1617361200000|2021-04-02 11:00:00|562.59|558.59|562.89|558.89|564.06|560.06|562.59|558.59|487
1617361500000|2021-04-02 11:05:00|562.9|558.9|562.32|558.32|563.24|559.24|562.29|558.29|380
1617361800000|2021-04-02 11:10:00|562.33|558.33|562.33|558.33|562.39|558.39|561.73|557.73|355
1617362100000|2021-04-02 11:15:00|562.34|558.34|566.16|562.16|566.26|562.26|562.2|558.2|452
1617362400000|2021-04-02 11:20:00|566.13|562.13|561.96|557.96|566.73|562.73|561.71|557.71|661
1617362700000|2021-04-02 11:25:00|561.97|557.97|562.96|558.96|562.96|558.96|561.85|557.85|241
1617363000000|2021-04-02 11:30:00|562.97|558.97|563.79|559.79|563.87|559.87|562.9|558.9|320
1617363300000|2021-04-02 11:35:00|563.8|559.8|568.51|564.51|569.1|565.1|563.26|559.26|580
1617363600000|2021-04-02 11:40:00|568.52|564.52|567.93|563.93|569.52|565.52|567.66|563.66|672
1617363900000|2021-04-02 11:45:00|567.9|563.9|569.31|565.31|569.67|565.67|567.1|563.1|474
1617364200000|2021-04-02 11:50:00|569.28|565.28|573.28|569.28|574.17|570.17|568.07|564.07|746
1617364500000|2021-04-02 11:55:00|573.23|569.23|576.88|572.88|577.12|573.12|572.97|568.97|951
1617364800000|2021-04-02 12:00:00|576.7|572.7|575.48|571.48|577.54|573.54|573.33|569.33|832
1617365100000|2021-04-02 12:05:00|575.57|571.57|574.4|570.4|576.69|572.69|572.26|568.26|836
1617365400000|2021-04-02 12:10:00|574.39|570.39|570.45|566.45|575.04|571.04|569.3|565.3|880
1617365700000|2021-04-02 12:15:00|570.5|566.5|573.29|569.29|573.76|569.76|570.13|566.13|844
1617366000000|2021-04-02 12:20:00|573.31|569.31|574.73|570.73|575.3|571.3|572.6|568.6|782
1617366300000|2021-04-02 12:25:00|574.74|570.74|577.73|573.73|577.97|573.97|573.3|569.3|851
1617366600000|2021-04-02 12:30:00|577.72|573.72|579.97|575.97|580.59|576.59|577.27|573.27|813
1617366900000|2021-04-02 12:35:00|579.96|575.96|579.44|575.44|581.55|577.55|578.44|574.44|812
1617367200000|2021-04-02 12:40:00|579.35|575.35|576.79|572.79|580.5|576.5|576.63|572.63|616
1617367500000|2021-04-02 12:45:00|576.8|572.8|575.4|571.4|577.51|573.51|575.37|571.37|663
1617367800000|2021-04-02 12:50:00|575.41|571.41|576.59|572.59|576.77|572.77|575.22|571.22|525
1617368100000|2021-04-02 12:55:00|576.57|572.57|578.02|574.02|579.08|575.08|576.21|572.21|581
1617368400000|2021-04-02 13:00:00|578.01|574.01|577.36|573.36|579.13|575.13|577.16|573.16|510
1617368700000|2021-04-02 13:05:00|577.37|573.37|574.81|570.81|577.38|573.38|574.66|570.66|599
1617369000000|2021-04-02 13:10:00|574.83|570.83|578.24|574.24|578.3|574.3|574.8|570.8|799
1617369300000|2021-04-02 13:15:00|578.23|574.23|575.51|571.51|578.3|574.3|575.48|571.48|637
1617369600000|2021-04-02 13:20:00|575.46|571.46|571.2|567.2|576.01|572.01|571.03|567.03|683
1617369900000|2021-04-02 13:25:00|571.22|567.22|573.18|569.18|574.17|570.17|571.07|567.07|686
1617370200000|2021-04-02 13:30:00|573.19|569.19|569.41|565.41|573.2|569.2|568.53|564.53|748
1617370500000|2021-04-02 13:35:00|569.39|565.39|566.79|562.79|569.42|565.42|566.78|562.78|847
1617370800000|2021-04-02 13:40:00|566.78|562.78|570.08|566.08|571.28|567.28|566.78|562.78|833
1617371100000|2021-04-02 13:45:00|570.05|566.05|570.53|566.53|570.8|566.8|570.05|566.05|492
1617371400000|2021-04-02 13:50:00|570.52|566.52|570.08|566.08|570.65|566.65|569.05|565.05|621
1617371700000|2021-04-02 13:55:00|570.07|566.07|572.7|568.7|573.19|569.19|569.02|565.02|595
1617372000000|2021-04-02 14:00:00|572.69|568.69|574.11|570.11|574.68|570.68|571.52|567.52|863
1617372300000|2021-04-02 14:05:00|574.06|570.06|576.93|572.93|577.69|573.69|573.96|569.96|866
1617372600000|2021-04-02 14:10:00|576.95|572.95|575.63|571.63|577.17|573.17|575.39|571.39|653
1617372900000|2021-04-02 14:15:00|575.6|571.6|574.82|570.82|575.64|571.64|573.98|569.98|507
1617373200000|2021-04-02 14:20:00|574.92|570.92|574.68|570.68|575.49|571.49|574.16|570.16|557
1617373500000|2021-04-02 14:25:00|574.7|570.7|574.24|570.24|575.56|571.56|574.21|570.21|528
1617373800000|2021-04-02 14:30:00|574.23|570.23|576.51|572.51|576.56|572.56|573.9|569.9|678
1617374100000|2021-04-02 14:35:00|576.45|572.45|582.81|578.81|582.81|578.81|575.91|571.91|740
1617374400000|2021-04-02 14:40:00|582.92|578.92|583.08|579.08|584.68|580.68|581.59|577.59|926
1617374700000|2021-04-02 14:45:00|583.22|579.22|581.68|577.68|584.76|580.76|581.66|577.66|882
1617375000000|2021-04-02 14:50:00|581.7|577.7|582.29|578.29|582.44|578.44|580.27|576.27|711
1617375300000|2021-04-02 14:55:00|582.26|578.26|583.46|579.46|583.54|579.54|581.7|577.7|689
1617375600000|2021-04-02 15:00:00|583.47|579.47|585.53|581.53|585.96|581.96|583.21|579.21|787
1617375900000|2021-04-02 15:05:00|585.52|581.52|586.81|582.81|586.85|582.85|584.84|580.84|818
1617376200000|2021-04-02 15:10:00|586.82|582.82|583.71|579.71|587.4|583.4|583.71|579.71|769
1617376500000|2021-04-02 15:15:00|583.7|579.7|584.82|580.82|586.28|582.28|583.59|579.59|745
1617376800000|2021-04-02 15:20:00|584.83|580.83|586.57|582.57|586.63|582.63|584.7|580.7|615
1617377100000|2021-04-02 15:25:00|586.61|582.61|589.28|585.28|589.28|585.28|586.42|582.42|634
1617377400000|2021-04-02 15:30:00|589.29|585.29|585.53|581.53|589.45|585.45|585.53|581.53|682
1617377700000|2021-04-02 15:35:00|585.54|581.54|588.72|584.72|588.72|584.72|585.53|581.53|651
1617378000000|2021-04-02 15:40:00|588.71|584.71|588.21|584.21|589.54|585.54|587.37|583.37|725
1617378300000|2021-04-02 15:45:00|588.18|584.18|585.76|581.76|588.38|584.38|585.74|581.74|655
1617378600000|2021-04-02 15:50:00|585.77|581.77|586.12|582.12|587.06|583.06|585.35|581.35|554
1617378900000|2021-04-02 15:55:00|586.11|582.11|587.35|583.35|588.52|584.52|586.1|582.1|668
1617379200000|2021-04-02 16:00:00|587.39|583.39|586.92|582.92|592.11|588.11|586.92|582.92|938
1617379500000|2021-04-02 16:05:00|586.91|582.91|587.42|583.42|587.97|583.97|585.85|581.85|779
1617379800000|2021-04-02 16:10:00|587.44|583.44|596.79|592.79|597.13|593.13|587.04|583.04|925
1617380100000|2021-04-02 16:15:00|596.69|592.69|595.28|591.28|599.69|595.69|595.18|591.18|908
1617380400000|2021-04-02 16:20:00|595.25|591.25|599.04|595.04|599.06|595.06|590.82|586.82|887
1617380700000|2021-04-02 16:25:00|599.05|595.05|593.55|589.55|599.06|595.06|593.33|589.33|917
1617381000000|2021-04-02 16:30:00|593.59|589.59|592.02|588.02|594.37|590.37|590.41|586.41|809
1617381300000|2021-04-02 16:35:00|592.03|588.03|592.51|588.51|593.53|589.53|589.81|585.81|846
1617381600000|2021-04-02 16:40:00|592.36|588.36|594.72|590.72|595.26|591.26|591.45|587.45|797
1617381900000|2021-04-02 16:45:00|594.77|590.77|594.72|590.72|597.24|593.24|592.41|588.41|860
1617382200000|2021-04-02 16:50:00|594.74|590.74|589.54|585.54|595.28|591.28|589.3|585.3|684
1617382500000|2021-04-02 16:55:00|589.53|585.53|593.18|589.18|593.26|589.26|588.08|584.08|838
1617382800000|2021-04-02 17:00:00|593.4|589.4|592.32|588.32|593.72|589.72|590.5|586.5|795
1617383100000|2021-04-02 17:05:00|592.33|588.33|590.47|586.47|592.4|588.4|589.34|585.34|722
1617383400000|2021-04-02 17:10:00|590.49|586.49|589.95|585.95|593.8|589.8|589.39|585.39|863
1617383700000|2021-04-02 17:15:00|589.94|585.94|592.52|588.52|593.7|589.7|589.94|585.94|919
1617384000000|2021-04-02 17:20:00|592.5|588.5|592.39|588.39|592.58|588.58|591.01|587.01|683
1617384300000|2021-04-02 17:25:00|592.37|588.37|591.99|587.99|593.5|589.5|591.8|587.8|652
1617384600000|2021-04-02 17:30:00|592|588|593.22|589.22|593.78|589.78|591.12|587.12|694
1617384900000|2021-04-02 17:35:00|593.21|589.21|592.21|588.21|593.85|589.85|592.21|588.21|569
1617385200000|2021-04-02 17:40:00|592.27|588.27|590.51|586.51|592.44|588.44|590.43|586.43|597
1617385500000|2021-04-02 17:45:00|590.52|586.52|589.62|585.62|590.91|586.91|589.04|585.04|608
1617385800000|2021-04-02 17:50:00|589.64|585.64|590.38|586.38|592.29|588.29|589.26|585.26|670
1617386100000|2021-04-02 17:55:00|590.37|586.37|591.16|587.16|591.66|587.66|590.13|586.13|687
1617386400000|2021-04-02 18:00:00|591.17|587.17|588.61|584.61|591.19|587.19|588.58|584.58|554
1617386700000|2021-04-02 18:05:00|588.63|584.63|590.44|586.44|590.47|586.47|588.62|584.62|629
1617387000000|2021-04-02 18:10:00|590.47|586.47|592.01|588.01|592.02|588.02|589.84|585.84|508
1617387300000|2021-04-02 18:15:00|592.02|588.02|591.34|587.34|592.58|588.58|590.68|586.68|678
1617387600000|2021-04-02 18:20:00|591.28|587.28|592.35|588.35|592.62|588.62|591.15|587.15|606
1617387900000|2021-04-02 18:25:00|592.36|588.36|592.59|588.59|593.97|589.97|591.86|587.86|523
1617388200000|2021-04-02 18:30:00|592.6|588.6|594.35|590.35|594.35|590.35|592.11|588.11|574
1617388500000|2021-04-02 18:35:00|594.3|590.3|594.47|590.47|594.73|590.73|592.51|588.51|703
1617388800000|2021-04-02 18:40:00|594.42|590.42|593.24|589.24|594.92|590.92|593.21|589.21|600
1617389100000|2021-04-02 18:45:00|593.25|589.25|585.67|581.67|593.5|589.5|585.63|581.63|825
1617389400000|2021-04-02 18:50:00|585.81|581.81|588.34|584.34|589.3|585.3|585.81|581.81|819
1617389700000|2021-04-02 18:55:00|588.32|584.32|588.16|584.16|588.46|584.46|587.27|583.27|697
1617390000000|2021-04-02 19:00:00|588.12|584.12|585.38|581.38|588.13|584.13|585.38|581.38|769
1617390300000|2021-04-02 19:05:00|585.39|581.39|582.01|578.01|585.51|581.51|578.94|574.94|902
1617390600000|2021-04-02 19:10:00|582.08|578.08|582.27|578.27|583.87|579.87|581.49|577.49|850
1617390900000|2021-04-02 19:15:00|582.31|578.31|582.45|578.45|582.66|578.66|581.3|577.3|794
1617391200000|2021-04-02 19:20:00|582.43|578.43|581.64|577.64|582.43|578.43|580.32|576.32|765
1617391500000|2021-04-02 19:25:00|581.63|577.63|580.11|576.11|582.26|578.26|580.05|576.05|655
1617391800000|2021-04-02 19:30:00|580.04|576.04|578.59|574.59|580.04|576.04|578.5|574.5|709
1617392100000|2021-04-02 19:35:00|578.61|574.61|580.65|576.65|581.1|577.1|578.61|574.61|635
1617392400000|2021-04-02 19:40:00|580.81|576.81|582.58|578.58|582.64|578.64|580.61|576.61|629
1617392700000|2021-04-02 19:45:00|582.57|578.57|582.11|578.11|582.77|578.77|581.79|577.79|621
1617393000000|2021-04-02 19:50:00|582.12|578.12|581.51|577.51|582.32|578.32|581.34|577.34|541
1617393300000|2021-04-02 19:55:00|581.52|577.52|581.49|577.49|582.57|578.57|581.21|577.21|640
1617393600000|2021-04-02 20:00:00|581.51|577.51|580.56|576.56|581.62|577.62|579.94|575.94|734
1617393900000|2021-04-02 20:05:00|580.55|576.55|580.23|576.23|580.94|576.94|579.78|575.78|554
1617394200000|2021-04-02 20:10:00|580.22|576.22|580.66|576.66|580.74|576.74|579.01|575.01|648
1617394500000|2021-04-02 20:15:00|580.67|576.67|580.49|576.49|581.87|577.87|579.81|575.81|645
1617394800000|2021-04-02 20:20:00|580.48|576.48|579.66|575.66|580.5|576.5|579.53|575.53|522
1617395100000|2021-04-02 20:25:00|579.65|575.65|580.01|576.01|580.98|576.98|579.65|575.65|509
1617395400000|2021-04-02 20:30:00|580.04|576.04|581.42|577.42|581.69|577.69|579.23|575.23|743
1617395700000|2021-04-02 20:35:00|581.41|577.41|579.47|575.47|582.03|578.03|579.4|575.4|746
1617396000000|2021-04-02 20:40:00|579.48|575.48|578.65|574.65|579.67|575.67|578.54|574.54|701
1617396300000|2021-04-02 20:45:00|578.66|574.66|577.15|573.15|579.08|575.08|577.05|573.05|646
1617396600000|2021-04-02 20:50:00|577.14|573.14|577.98|573.98|578.11|574.11|576.96|572.96|629
1617396900000|2021-04-02 20:55:00|577.99|573.99|578.09|574.09|579.69|575.69|577.76|573.76|426
1617433200000|2021-04-03 07:00:00|595.2|591.2|594.98|590.98|595.84|591.84|594.29|590.29|579
1617433500000|2021-04-03 07:05:00|594.97|590.97|593.91|589.91|595.1|591.1|593.82|589.82|518
1617433800000|2021-04-03 07:10:00|593.9|589.9|592.22|588.22|594.06|590.06|592.22|588.22|506
1617434100000|2021-04-03 07:15:00|592.21|588.21|590.13|586.13|592.23|588.23|589.89|585.89|520
1617434400000|2021-04-03 07:20:00|590.15|586.15|590.64|586.64|590.89|586.89|589.95|585.95|362
1617434700000|2021-04-03 07:25:00|590.65|586.65|591.87|587.87|592.02|588.02|590.5|586.5|365
1617435000000|2021-04-03 07:30:00|591.9|587.9|593.42|589.42|593.42|589.42|591.69|587.69|524
1617435300000|2021-04-03 07:35:00|593.43|589.43|593.88|589.88|594.67|590.67|592.89|588.89|489
1617435600000|2021-04-03 07:40:00|593.92|589.92|593.3|589.3|594.55|590.55|593.07|589.07|490
1617435900000|2021-04-03 07:45:00|593.31|589.31|591.77|587.77|593.35|589.35|591.48|587.48|520
1617436200000|2021-04-03 07:50:00|591.76|587.76|591.31|587.31|592.16|588.16|590.73|586.73|409
1617436500000|2021-04-03 07:55:00|591.32|587.32|590.74|586.74|591.58|587.58|590.56|586.56|356
1617436800000|2021-04-03 08:00:00|590.8|586.8|590.79|586.79|592.74|588.74|590.39|586.39|598
1617437100000|2021-04-03 08:05:00|590.8|586.8|592.04|588.04|592.04|588.04|590.02|586.02|462
1617437400000|2021-04-03 08:10:00|592.03|588.03|591.9|587.9|594.57|590.57|590.89|586.89|893
1617437700000|2021-04-03 08:15:00|591.93|587.93|591.06|587.06|592.06|588.06|590.52|586.52|720
1617438000000|2021-04-03 08:20:00|591.05|587.05|589.59|585.59|591.36|587.36|589.07|585.07|614
1617438300000|2021-04-03 08:25:00|589.6|585.6|588.23|584.23|589.6|585.6|587.96|583.96|669
1617438600000|2021-04-03 08:30:00|588.3|584.3|588.45|584.45|588.69|584.69|586.71|582.71|662
1617438900000|2021-04-03 08:35:00|588.46|584.46|588.1|584.1|588.8|584.8|587.83|583.83|531
1617439200000|2021-04-03 08:40:00|588.11|584.11|579.78|575.78|588.12|584.12|576.92|572.92|966
1617439500000|2021-04-03 08:45:00|579.79|575.79|582.36|578.36|582.67|578.67|576.75|572.75|962
1617439800000|2021-04-03 08:50:00|582.26|578.26|581.85|577.85|582.26|578.26|579.57|575.57|691
1617440100000|2021-04-03 08:55:00|581.84|577.84|580.99|576.99|582.25|578.25|580.75|576.75|689
1617440400000|2021-04-03 09:00:00|580.98|576.98|574.27|570.27|581.52|577.52|574.25|570.25|972
1617440700000|2021-04-03 09:05:00|574.28|570.28|575.56|571.56|575.82|571.82|571.61|567.61|892
1617441000000|2021-04-03 09:10:00|575.52|571.52|577.41|573.41|577.46|573.46|575.21|571.21|642
1617441300000|2021-04-03 09:15:00|577.4|573.4|577.74|573.74|578.81|574.81|576.99|572.99|565
1617441600000|2021-04-03 09:20:00|577.75|573.75|576.48|572.48|578.46|574.46|576.08|572.08|729
1617441900000|2021-04-03 09:25:00|576.43|572.43|576.68|572.68|577.08|573.08|576.21|572.21|394
1617442200000|2021-04-03 09:30:00|576.69|572.69|575.89|571.89|576.82|572.82|575.65|571.65|513
1617442500000|2021-04-03 09:35:00|575.9|571.9|576.92|572.92|577.62|573.62|575.77|571.77|449
1617442800000|2021-04-03 09:40:00|576.97|572.97|576.78|572.78|577.4|573.4|576.29|572.29|503
1617443100000|2021-04-03 09:45:00|576.79|572.79|574.77|570.77|576.81|572.81|574.7|570.7|561
1617443400000|2021-04-03 09:50:00|574.78|570.78|578.49|574.49|578.57|574.57|574.37|570.37|686
1617443700000|2021-04-03 09:55:00|578.5|574.5|579.71|575.71|580.04|576.04|578.22|574.22|541
1617444000000|2021-04-03 10:00:00|579.76|575.76|578.15|574.15|581.01|577.01|578.14|574.14|697
1617444300000|2021-04-03 10:05:00|578.13|574.13|577.05|573.05|578.45|574.45|576.86|572.86|637
1617444600000|2021-04-03 10:10:00|577.02|573.02|578.59|574.59|578.69|574.69|576.93|572.93|420
1617444900000|2021-04-03 10:15:00|578.6|574.6|580.01|576.01|580.28|576.28|578.59|574.59|578
1617445200000|2021-04-03 10:20:00|580.02|576.02|581.72|577.72|581.78|577.78|580.02|576.02|682
1617445500000|2021-04-03 10:25:00|581.73|577.73|580.73|576.73|581.73|577.73|579.94|575.94|626
1617445800000|2021-04-03 10:30:00|580.74|576.74|582.27|578.27|582.37|578.37|580.74|576.74|587
1617446100000|2021-04-03 10:35:00|582.25|578.25|581.8|577.8|582.27|578.27|581.14|577.14|528
1617446400000|2021-04-03 10:40:00|581.79|577.79|582.14|578.14|582.27|578.27|581.64|577.64|449
1617446700000|2021-04-03 10:45:00|582.15|578.15|582.49|578.49|582.91|578.91|582.14|578.14|360
1617447000000|2021-04-03 10:50:00|582.5|578.5|581.83|577.83|582.5|578.5|580.86|576.86|455
1617447300000|2021-04-03 10:55:00|581.85|577.85|580.84|576.84|581.91|577.91|580.65|576.65|384
1617447600000|2021-04-03 11:00:00|580.85|576.85|581.58|577.58|581.66|577.66|580.84|576.84|591
1617447900000|2021-04-03 11:05:00|581.65|577.65|583.84|579.84|583.86|579.86|581.45|577.45|440
1617448200000|2021-04-03 11:10:00|583.8|579.8|584.25|580.25|584.25|580.25|582.72|578.72|452
1617448500000|2021-04-03 11:15:00|584.26|580.26|583.52|579.52|584.62|580.62|583.28|579.28|450
1617448800000|2021-04-03 11:20:00|583.51|579.51|582.92|578.92|584.02|580.02|582.89|578.89|512
1617449100000|2021-04-03 11:25:00|582.9|578.9|583.1|579.1|583.46|579.46|582.35|578.35|545
1617449400000|2021-04-03 11:30:00|583.11|579.11|583.34|579.34|583.79|579.79|583|579|534
1617449700000|2021-04-03 11:35:00|583.27|579.27|583.69|579.69|583.74|579.74|583.19|579.19|464
1617450000000|2021-04-03 11:40:00|583.74|579.74|583.73|579.73|584.06|580.06|583.41|579.41|324
1617450300000|2021-04-03 11:45:00|583.72|579.72|582.93|578.93|584.23|580.23|582.54|578.54|353
1617450600000|2021-04-03 11:50:00|582.92|578.92|582.95|578.95|583.31|579.31|582.79|578.79|455
1617450900000|2021-04-03 11:55:00|582.94|578.94|582.89|578.89|583.87|579.87|582.42|578.42|564
1617451200000|2021-04-03 12:00:00|582.88|578.88|582.43|578.43|583.4|579.4|582.1|578.1|498
1617451500000|2021-04-03 12:05:00|582.41|578.41|582.99|578.99|583|579|580|576|607
1617451800000|2021-04-03 12:10:00|583.04|579.04|584.6|580.6|584.6|580.6|582.78|578.78|507
1617452100000|2021-04-03 12:15:00|584.83|580.83|582.77|578.77|584.9|580.9|582.27|578.27|564
1617452400000|2021-04-03 12:20:00|582.78|578.78|582.13|578.13|582.99|578.99|582.1|578.1|333
1617452700000|2021-04-03 12:25:00|582.14|578.14|581.82|577.82|582.57|578.57|580.84|576.84|449
1617453000000|2021-04-03 12:30:00|581.79|577.79|581.35|577.35|582.93|578.93|581.01|577.01|446
1617453300000|2021-04-03 12:35:00|581.33|577.33|581.4|577.4|582.03|578.03|581.15|577.15|382
1617453600000|2021-04-03 12:40:00|581.41|577.41|579.78|575.78|581.41|577.41|578.95|574.95|603
1617453900000|2021-04-03 12:45:00|579.77|575.77|581.33|577.33|581.63|577.63|579.75|575.75|622
1617454200000|2021-04-03 12:50:00|581.37|577.37|581.98|577.98|583.81|579.81|581.33|577.33|638
1617454500000|2021-04-03 12:55:00|581.99|577.99|581.6|577.6|582.48|578.48|581.34|577.34|518
1617454800000|2021-04-03 13:00:00|581.59|577.59|579.86|575.86|582.04|578.04|579.86|575.86|465
1617455100000|2021-04-03 13:05:00|579.87|575.87|580.83|576.83|581.7|577.7|579.04|575.04|492
1617455400000|2021-04-03 13:10:00|580.82|576.82|581.66|577.66|581.66|577.66|580.2|576.2|510
1617455700000|2021-04-03 13:15:00|581.62|577.62|581.3|577.3|582.62|578.62|581.3|577.3|499
1617456000000|2021-04-03 13:20:00|581.31|577.31|581.75|577.75|581.83|577.83|580.82|576.82|380
1617456300000|2021-04-03 13:25:00|581.78|577.78|583.47|579.47|583.57|579.57|581.78|577.78|418
1617456600000|2021-04-03 13:30:00|583.48|579.48|583.33|579.33|583.91|579.91|583.16|579.16|356
1617456900000|2021-04-03 13:35:00|583.32|579.32|582.29|578.29|583.4|579.4|581.87|577.87|289
1617457200000|2021-04-03 13:40:00|582.3|578.3|582.51|578.51|582.65|578.65|582.1|578.1|285
1617457500000|2021-04-03 13:45:00|582.52|578.52|582.64|578.64|583.64|579.64|582.29|578.29|372
1617457800000|2021-04-03 13:50:00|582.65|578.65|583|579|583.5|579.5|582.65|578.65|399
1617458100000|2021-04-03 13:55:00|583.01|579.01|583.48|579.48|583.51|579.51|583|579|293
1617458400000|2021-04-03 14:00:00|583.47|579.47|583.98|579.98|584.29|580.29|583.38|579.38|440
1617458700000|2021-04-03 14:05:00|583.82|579.82|583.16|579.16|583.82|579.82|582.81|578.81|463
1617459000000|2021-04-03 14:10:00|583.15|579.15|582.56|578.56|583.21|579.21|582.33|578.33|447
1617459300000|2021-04-03 14:15:00|582.55|578.55|582.56|578.56|582.62|578.62|582.25|578.25|327
1617459600000|2021-04-03 14:20:00|582.61|578.61|582.41|578.41|583.08|579.08|582.17|578.17|373
1617459900000|2021-04-03 14:25:00|582.39|578.39|583.68|579.68|585.01|581.01|582.38|578.38|529
1617460200000|2021-04-03 14:30:00|583.69|579.69|585.98|581.98|586.29|582.29|583.69|579.69|522
1617460500000|2021-04-03 14:35:00|585.99|581.99|584.05|580.05|586|582|583.7|579.7|422
1617460800000|2021-04-03 14:40:00|584.06|580.06|581.87|577.87|584.07|580.07|581.75|577.75|511
1617461100000|2021-04-03 14:45:00|581.86|577.86|579.35|575.35|582.38|578.38|579.35|575.35|660
1617461400000|2021-04-03 14:50:00|579.39|575.39|577.91|573.91|580.73|576.73|576.5|572.5|746
1617461700000|2021-04-03 14:55:00|577.89|573.89|576.28|572.28|578.44|574.44|576.17|572.17|681
1617462000000|2021-04-03 15:00:00|576.33|572.33|578.69|574.69|578.85|574.85|573.9|569.9|833
1617462300000|2021-04-03 15:05:00|578.72|574.72|577.32|573.32|578.72|574.72|577.27|573.27|587
1617462600000|2021-04-03 15:10:00|577.33|573.33|575.17|571.17|577.37|573.37|575.13|571.13|665
1617462900000|2021-04-03 15:15:00|575.24|571.24|577.09|573.09|577.11|573.11|575.12|571.12|546
1617463200000|2021-04-03 15:20:00|577.05|573.05|575.47|571.47|577.05|573.05|575.06|571.06|589
1617463500000|2021-04-03 15:25:00|575.46|571.46|572.65|568.65|575.51|571.51|572.65|568.65|530
1617463800000|2021-04-03 15:30:00|572.68|568.68|573.98|569.98|574.16|570.16|570.18|566.18|782
1617464100000|2021-04-03 15:35:00|574.01|570.01|573.12|569.12|574.67|570.67|572.42|568.42|633
1617464400000|2021-04-03 15:40:00|573.13|569.13|572.34|568.34|573.26|569.26|571.88|567.88|457
1617464700000|2021-04-03 15:45:00|572.33|568.33|570.49|566.49|573.25|569.25|570.49|566.49|574
1617465000000|2021-04-03 15:50:00|570.45|566.45|568.23|564.23|572.07|568.07|567.18|563.18|769
1617465300000|2021-04-03 15:55:00|568.11|564.11|566.06|562.06|569.63|565.63|564.87|560.87|877
1617465600000|2021-04-03 16:00:00|566.07|562.07|565.64|561.64|568.75|564.75|562.28|558.28|989
1617465900000|2021-04-03 16:05:00|565.6|561.6|567.67|563.67|569.46|565.46|565.56|561.56|956
1617466200000|2021-04-03 16:10:00|567.74|563.74|569.27|565.27|570|566|567.21|563.21|801
1617466500000|2021-04-03 16:15:00|569.28|565.28|571.43|567.43|572.16|568.16|569.17|565.17|804
1617466800000|2021-04-03 16:20:00|571.41|567.41|569.12|565.12|571.45|567.45|566.73|562.73|896
1617467100000|2021-04-03 16:25:00|569.13|565.13|570.22|566.22|570.52|566.52|568.33|564.33|789
1617467400000|2021-04-03 16:30:00|570.23|566.23|570.84|566.84|571.85|567.85|570.14|566.14|696
1617467700000|2021-04-03 16:35:00|570.83|566.83|569.88|565.88|570.83|566.83|569.58|565.58|487
1617468000000|2021-04-03 16:40:00|569.9|565.9|568.44|564.44|570.11|566.11|568.33|564.33|528
1617468300000|2021-04-03 16:45:00|568.51|564.51|568.46|564.46|570.36|566.36|568.4|564.4|585
1617468600000|2021-04-03 16:50:00|568.45|564.45|566.42|562.42|568.96|564.96|566.08|562.08|632
1617468900000|2021-04-03 16:55:00|566.43|562.43|564.6|560.6|566.43|562.43|563.07|559.07|863
1617469200000|2021-04-03 17:00:00|564.67|560.67|563.67|559.67|565.13|561.13|563.59|559.59|707
1617469500000|2021-04-03 17:05:00|563.68|559.68|557.36|553.36|563.7|559.7|557.34|553.34|840
1617469800000|2021-04-03 17:10:00|557.38|553.38|560.16|556.16|561.24|557.24|557.34|553.34|902
1617470100000|2021-04-03 17:15:00|560.14|556.14|557.76|553.76|560.21|556.21|557.75|553.75|820
1617470400000|2021-04-03 17:20:00|557.75|553.75|557.69|553.69|557.85|553.85|554.16|550.16|908
1617470700000|2021-04-03 17:25:00|557.7|553.7|558.72|554.72|559.73|555.73|557.27|553.27|804
1617471000000|2021-04-03 17:30:00|558.71|554.71|559.14|555.14|559.14|555.14|555.21|551.21|918
1617471300000|2021-04-03 17:35:00|559.2|555.2|559.16|555.16|559.82|555.82|557.89|553.89|764
1617471600000|2021-04-03 17:40:00|559.18|555.18|557.36|553.36|559.67|555.67|556.94|552.94|616
1617471900000|2021-04-03 17:45:00|557.35|553.35|557.3|553.3|559.23|555.23|556.1|552.1|817
1617472200000|2021-04-03 17:50:00|557.31|553.31|555.04|551.04|559.07|555.07|555|551|821
1617472500000|2021-04-03 17:55:00|554.96|550.96|554.79|550.79|556.9|552.9|554.56|550.56|876
1617472800000|2021-04-03 18:00:00|554.78|550.78|545.55|541.55|554.78|550.78|545.35|541.35|1034
1617473100000|2021-04-03 18:05:00|545.66|541.66|550.74|546.74|550.78|546.78|543.83|539.83|1016
1617473400000|2021-04-03 18:10:00|550.76|546.76|549.08|545.08|552.3|548.3|549.05|545.05|857
1617473700000|2021-04-03 18:15:00|549.04|545.04|553.04|549.04|553.45|549.45|548.86|544.86|876
1617474000000|2021-04-03 18:20:00|553.02|549.02|553.69|549.69|553.81|549.81|552.22|548.22|723
1617474300000|2021-04-03 18:25:00|553.72|549.72|554.04|550.04|554.1|550.1|553.3|549.3|552
1617474600000|2021-04-03 18:30:00|554.05|550.05|555.85|551.85|556.05|552.05|553.82|549.82|631
1617474900000|2021-04-03 18:35:00|555.83|551.83|555.45|551.45|555.84|551.84|554.06|550.06|611
1617475200000|2021-04-03 18:40:00|555.46|551.46|555.29|551.29|556.21|552.21|554.79|550.79|586
1617475500000|2021-04-03 18:45:00|555.28|551.28|555.1|551.1|555.7|551.7|554.46|550.46|654
1617475800000|2021-04-03 18:50:00|555.09|551.09|556.82|552.82|556.93|552.93|554.73|550.73|519
1617476100000|2021-04-03 18:55:00|556.84|552.84|558.01|554.01|558.38|554.38|556.09|552.09|621
1617476400000|2021-04-03 19:00:00|557.99|553.99|557.86|553.86|558.4|554.4|557.24|553.24|630
1617476700000|2021-04-03 19:05:00|557.87|553.87|559.5|555.5|559.54|555.54|557.84|553.84|593
1617477000000|2021-04-03 19:10:00|559.51|555.51|558.91|554.91|559.95|555.95|558.15|554.15|692
1617477300000|2021-04-03 19:15:00|558.92|554.92|558.63|554.63|558.93|554.93|557.87|553.87|431
1617477600000|2021-04-03 19:20:00|558.6|554.6|558.39|554.39|558.72|554.72|558.21|554.21|285
1617477900000|2021-04-03 19:25:00|558.54|554.54|557.94|553.94|558.55|554.55|557.76|553.76|205
1617478200000|2021-04-03 19:30:00|557.96|553.96|555.04|551.04|557.96|553.96|554.51|550.51|665
1617478500000|2021-04-03 19:35:00|555.01|551.01|554.51|550.51|555.16|551.16|554.21|550.21|706
1617478800000|2021-04-03 19:40:00|554.52|550.52|555.41|551.41|555.63|551.63|554.46|550.46|536
1617479100000|2021-04-03 19:45:00|555.43|551.43|555.98|551.98|556.33|552.33|554.94|550.94|667
1617479400000|2021-04-03 19:50:00|555.99|551.99|555.36|551.36|556.12|552.12|555.04|551.04|424
1617479700000|2021-04-03 19:55:00|555.35|551.35|558.48|554.48|558.52|554.52|555.14|551.14|502
1617480000000|2021-04-03 20:00:00|558.52|554.52|555.51|551.51|558.52|554.52|555.25|551.25|594
1617480300000|2021-04-03 20:05:00|555.5|551.5|554.7|550.7|555.56|551.56|554.24|550.24|534
1617480600000|2021-04-03 20:10:00|554.69|550.69|554.66|550.66|555.44|551.44|553.94|549.94|504
1617480900000|2021-04-03 20:15:00|554.64|550.64|553.45|549.45|554.76|550.76|553.29|549.29|420
1617481200000|2021-04-03 20:20:00|553.5|549.5|553.4|549.4|554.57|550.57|553.28|549.28|469
1617481500000|2021-04-03 20:25:00|553.41|549.41|554.93|550.93|556.17|552.17|553.3|549.3|515
1617481800000|2021-04-03 20:30:00|554.94|550.94|556.1|552.1|556.34|552.34|554.65|550.65|494
1617482100000|2021-04-03 20:35:00|556.12|552.12|554.76|550.76|556.13|552.13|554.52|550.52|459
1617482400000|2021-04-03 20:40:00|554.75|550.75|552.84|548.84|554.76|550.76|552.76|548.76|432
1617482700000|2021-04-03 20:45:00|552.78|548.78|548.97|544.97|553.26|549.26|548.76|544.76|803
1617483000000|2021-04-03 20:50:00|549.03|545.03|549.09|545.09|549.94|545.94|547.19|543.19|892
1617483300000|2021-04-03 20:55:00|549.1|545.1|549.7|545.7|551.05|547.05|547.94|543.94|696
1617483600000|2021-04-03 21:00:00|549.71|545.71|552.41|548.41|552.78|548.78|547.96|543.96|616
1617483900000|2021-04-03 21:05:00|552.42|548.42|552.27|548.27|554.17|550.17|552.27|548.27|373
1617484200000|2021-04-03 21:10:00|552.26|548.26|548.4|544.4|552.26|548.26|548.4|544.4|671
1617484500000|2021-04-03 21:15:00|548.39|544.39|547.16|543.16|548.41|544.41|545.66|541.66|503
1617484800000|2021-04-03 21:20:00|547.15|543.15|548.46|544.46|548.79|544.79|547.13|543.13|424
1617485100000|2021-04-03 21:25:00|548.45|544.45|546.93|542.93|548.45|544.45|546.92|542.92|293
1617485400000|2021-04-03 21:30:00|546.98|542.98|547.25|543.25|547.25|543.25|546.6|542.6|415
1617485700000|2021-04-03 21:35:00|547.26|543.26|550.04|546.04|550.15|546.15|547.11|543.11|784
1617486000000|2021-04-03 21:40:00|550.06|546.06|545.12|541.12|550.11|546.11|544.91|540.91|752
1617486300000|2021-04-03 21:45:00|545.13|541.13|541.62|537.62|546.11|542.11|541.19|537.19|888
1617486600000|2021-04-03 21:50:00|541.6|537.6|536.33|532.33|542.52|538.52|534.65|530.65|937
1617486900000|2021-04-03 21:55:00|536.35|532.35|538.33|534.33|538.96|534.96|534.65|530.65|1044
1617487200000|2021-04-03 22:00:00|538.32|534.32|533.69|529.69|538.32|534.32|531.91|527.91|1004
1617487500000|2021-04-03 22:05:00|533.66|529.66|535.24|531.24|536.07|532.07|532.36|528.36|1026
1617487800000|2021-04-03 22:10:00|535.19|531.19|539.77|535.77|539.77|535.77|534.96|530.96|938
1617488100000|2021-04-03 22:15:00|539.78|535.78|542.19|538.19|542.27|538.27|538.43|534.43|750
1617488400000|2021-04-03 22:20:00|542.2|538.2|541.35|537.35|542.67|538.67|539.93|535.93|840
1617488700000|2021-04-03 22:25:00|541.38|537.38|536.54|532.54|541.44|537.44|536.5|532.5|829
1617489000000|2021-04-03 22:30:00|536.59|532.59|534.19|530.19|536.9|532.9|532.82|528.82|951
1617489300000|2021-04-03 22:35:00|534.18|530.18|537.18|533.18|539.84|535.84|534.03|530.03|834
1617489600000|2021-04-03 22:40:00|537.27|533.27|539.82|535.82|539.87|535.87|537.27|533.27|790
1617489900000|2021-04-03 22:45:00|539.79|535.79|541.53|537.53|541.56|537.56|539.74|535.74|655
1617490200000|2021-04-03 22:50:00|541.54|537.54|542.02|538.02|543.05|539.05|541.51|537.51|806
1617490500000|2021-04-03 22:55:00|542.01|538.01|540.72|536.72|542.47|538.47|540.68|536.68|681
1617490800000|2021-04-03 23:00:00|540.71|536.71|539.92|535.92|540.73|536.73|536.73|532.73|820
1617491100000|2021-04-03 23:05:00|539.89|535.89|542.39|538.39|542.6|538.6|539.89|535.89|667
1617491400000|2021-04-03 23:10:00|542.37|538.37|541.39|537.39|542.76|538.76|540.64|536.64|515
1617491700000|2021-04-03 23:15:00|541.49|537.49|543.56|539.56|543.95|539.95|541.49|537.49|650
1617492000000|2021-04-03 23:20:00|543.55|539.55|543.01|539.01|543.6|539.6|542.24|538.24|611
1617492300000|2021-04-03 23:25:00|543|539|543.11|539.11|543.27|539.27|541.59|537.59|681
1617492600000|2021-04-03 23:30:00|543.1|539.1|540.65|536.65|543.12|539.12|540.3|536.3|744
1617492900000|2021-04-03 23:35:00|540.67|536.67|535.63|531.63|540.68|536.68|535.3|531.3|961
1617493200000|2021-04-03 23:40:00|535.64|531.64|537.43|533.43|537.53|533.53|533.9|529.9|856
1617493500000|2021-04-03 23:45:00|537.44|533.44|534.55|530.55|537.48|533.48|534.2|530.2|873
1617493800000|2021-04-03 23:50:00|534.54|530.54|533.95|529.95|535.28|531.28|532.91|528.91|840
1617494100000|2021-04-03 23:55:00|533.93|529.93|533.08|529.08|534.01|530.01|532.52|528.52|758
1617494400000|2021-04-04 00:00:00|533.07|529.07|530.51|526.51|533.07|529.07|525.6|521.6|1003
1617494700000|2021-04-04 00:05:00|530.61|526.61|533.39|529.39|534.54|530.54|528.97|524.97|997
1617495000000|2021-04-04 00:10:00|533.43|529.43|535.58|531.58|536.68|532.68|533.13|529.13|777
1617495300000|2021-04-04 00:15:00|535.57|531.57|536.55|532.55|536.66|532.66|532.52|528.52|829
1617495600000|2021-04-04 00:20:00|536.58|532.58|538.27|534.27|538.59|534.59|535.75|531.75|735
1617495900000|2021-04-04 00:25:00|538.28|534.28|538.28|534.28|538.56|534.56|537.47|533.47|593
1617496200000|2021-04-04 00:30:00|538.26|534.26|538.04|534.04|538.7|534.7|537.6|533.6|531
1617496500000|2021-04-04 00:35:00|537.82|533.82|537.26|533.26|538.02|534.02|535.28|531.28|740
1617496800000|2021-04-04 00:40:00|537.27|533.27|539.68|535.68|539.68|535.68|536.38|532.38|694
1617497100000|2021-04-04 00:45:00|539.67|535.67|538.91|534.91|540.31|536.31|538.86|534.86|553
1617497400000|2021-04-04 00:50:00|538.9|534.9|536.44|532.44|539.33|535.33|536.44|532.44|699
1617497700000|2021-04-04 00:55:00|536.27|532.27|537.54|533.54|538.31|534.31|535.8|531.8|818
1617498000000|2021-04-04 01:00:00|537.53|533.53|535.33|531.33|537.53|533.53|534.34|530.34|942
1617498300000|2021-04-04 01:05:00|535.46|531.46|536.24|532.24|536.53|532.53|533.49|529.49|828
1617498600000|2021-04-04 01:10:00|536.25|532.25|539.93|535.93|539.93|535.93|536.22|532.22|666
1617498900000|2021-04-04 01:15:00|539.91|535.91|540.29|536.29|541.87|537.87|539.91|535.91|735
1617499200000|2021-04-04 01:20:00|540.3|536.3|538.59|534.59|540.39|536.39|538.51|534.51|770
1617499500000|2021-04-04 01:25:00|538.6|534.6|541.74|537.74|541.85|537.85|537.52|533.52|765
1617499800000|2021-04-04 01:30:00|541.72|537.72|540.64|536.64|541.76|537.76|539.06|535.06|818
1617500100000|2021-04-04 01:35:00|540.65|536.65|543.11|539.11|543.18|539.18|539.76|535.76|743
1617500400000|2021-04-04 01:40:00|543.12|539.12|542.76|538.76|543.55|539.55|542.24|538.24|543
1617500700000|2021-04-04 01:45:00|542.78|538.78|542.99|538.99|544.45|540.45|542.67|538.67|551
1617501000000|2021-04-04 01:50:00|543.01|539.01|544.55|540.55|545.12|541.12|542.65|538.65|593
1617501300000|2021-04-04 01:55:00|544.56|540.56|544.84|540.84|544.89|540.89|543.82|539.82|670
1617501600000|2021-04-04 02:00:00|544.79|540.79|546.13|542.13|546.36|542.36|544.75|540.75|361
1617501900000|2021-04-04 02:05:00|546.14|542.14|546.78|542.78|546.8|542.8|545.54|541.54|514
1617502200000|2021-04-04 02:10:00|546.76|542.76|547.79|543.79|547.87|543.87|546.48|542.48|437
1617502500000|2021-04-04 02:15:00|547.8|543.8|546.84|542.84|547.81|543.81|546.38|542.38|735
1617502800000|2021-04-04 02:20:00|546.86|542.86|546.33|542.33|548.41|544.41|546.31|542.31|674
1617503100000|2021-04-04 02:25:00|546.32|542.32|548.04|544.04|548.07|544.07|546.15|542.15|485
1617503400000|2021-04-04 02:30:00|548.07|544.07|548.19|544.19|548.96|544.96|547.48|543.48|508
1617503700000|2021-04-04 02:35:00|548.18|544.18|547.82|543.82|548.5|544.5|547.78|543.78|305
1617504000000|2021-04-04 02:40:00|547.78|543.78|548.06|544.06|548.14|544.14|547.77|543.77|284
1617504300000|2021-04-04 02:45:00|548.07|544.07|547.6|543.6|548.77|544.77|547.59|543.59|361
1617504600000|2021-04-04 02:50:00|547.61|543.61|549.39|545.39|549.48|545.48|547.61|543.61|361
1617504900000|2021-04-04 02:55:00|549.38|545.38|547.51|543.51|549.38|545.38|547.43|543.43|300
1617505200000|2021-04-04 03:00:00|547.5|543.5|548.2|544.2|548.68|544.68|546.5|542.5|522
1617505500000|2021-04-04 03:05:00|548.02|544.02|547.81|543.81|548.17|544.17|546.88|542.88|545
1617505800000|2021-04-04 03:10:00|547.73|543.73|548.52|544.52|548.64|544.64|547.46|543.46|446
1617506100000|2021-04-04 03:15:00|548.51|544.51|546.47|542.47|548.52|544.52|546.28|542.28|487
1617506400000|2021-04-04 03:20:00|546.46|542.46|545.93|541.93|547.21|543.21|545.9|541.9|459
1617506700000|2021-04-04 03:25:00|545.94|541.94|546.45|542.45|546.82|542.82|545.94|541.94|292
1617507000000|2021-04-04 03:30:00|546.51|542.51|546.52|542.52|546.88|542.88|546.3|542.3|342
1617507300000|2021-04-04 03:35:00|546.5|542.5|548.22|544.22|548.22|544.22|546.2|542.2|329
1617507600000|2021-04-04 03:40:00|548.24|544.24|547.94|543.94|549.5|545.5|547.94|543.94|344
1617507900000|2021-04-04 03:45:00|547.93|543.93|548.65|544.65|548.71|544.71|547.3|543.3|394
1617508200000|2021-04-04 03:50:00|548.55|544.55|549.49|545.49|549.73|545.73|548.55|544.55|402
1617508500000|2021-04-04 03:55:00|549.48|545.48|549.69|545.69|550.31|546.31|549.48|545.48|510
1617508800000|2021-04-04 04:00:00|549.7|545.7|548.76|544.76|550.27|546.27|548.21|544.21|705
1617509100000|2021-04-04 04:05:00|548.77|544.77|547.31|543.31|548.77|544.77|547.3|543.3|540
1617509400000|2021-04-04 04:10:00|547.32|543.32|548.01|544.01|548.07|544.07|547.13|543.13|394
1617509700000|2021-04-04 04:15:00|548|544|547.67|543.67|548|544|547.09|543.09|514
1617510000000|2021-04-04 04:20:00|547.66|543.66|547.84|543.84|548.36|544.36|547.04|543.04|584
1617510300000|2021-04-04 04:25:00|547.88|543.88|547.51|543.51|548.41|544.41|547.27|543.27|382
1617510600000|2021-04-04 04:30:00|547.46|543.46|546.93|542.93|547.71|543.71|546.89|542.89|255
1617510900000|2021-04-04 04:35:00|546.89|542.89|547.67|543.67|548.41|544.41|546.3|542.3|299
1617511200000|2021-04-04 04:40:00|547.65|543.65|547.26|543.26|548.17|544.17|547.19|543.19|187
1617511500000|2021-04-04 04:45:00|547.27|543.27|548.64|544.64|548.87|544.87|547.25|543.25|387
1617511800000|2021-04-04 04:50:00|548.49|544.49|549.24|545.24|549.43|545.43|547.39|543.39|370
1617512100000|2021-04-04 04:55:00|549.23|545.23|549.52|545.52|549.8|545.8|548.41|544.41|335
1617512400000|2021-04-04 05:00:00|549.51|545.51|551.13|547.13|551.14|547.14|549.51|545.51|556
1617512700000|2021-04-04 05:05:00|551.12|547.12|548.62|544.62|551.14|547.14|548.59|544.59|527
1617513000000|2021-04-04 05:10:00|548.61|544.61|548.35|544.35|549.9|545.9|548.3|544.3|496
1617513300000|2021-04-04 05:15:00|548.36|544.36|547.74|543.74|549.06|545.06|547.71|543.71|402
1617513600000|2021-04-04 05:20:00|547.75|543.75|547.25|543.25|549.07|545.07|547.2|543.2|607
1617513900000|2021-04-04 05:25:00|547.27|543.27|546.77|542.77|547.53|543.53|546.68|542.68|472
1617514200000|2021-04-04 05:30:00|546.79|542.79|544.63|540.63|546.8|542.8|544.41|540.41|578
1617514500000|2021-04-04 05:35:00|544.52|540.52|544.96|540.96|545.45|541.45|544.24|540.24|563
1617514800000|2021-04-04 05:40:00|544.95|540.95|547.22|543.22|547.22|543.22|544.9|540.9|382
1617515100000|2021-04-04 05:45:00|547.21|543.21|550.6|546.6|550.61|546.61|547.16|543.16|437
1617515400000|2021-04-04 05:50:00|550.66|546.66|547.42|543.42|550.68|546.68|547.41|543.41|427
1617515700000|2021-04-04 05:55:00|547.41|543.41|547.25|543.25|547.57|543.57|545.88|541.88|476
1617516000000|2021-04-04 06:00:00|546.95|542.95|548.66|544.66|548.66|544.66|546.11|542.11|526
1617516300000|2021-04-04 06:05:00|548.62|544.62|547.12|543.12|549.97|545.97|547.05|543.05|553
1617516600000|2021-04-04 06:10:00|547.11|543.11|546.08|542.08|547.22|543.22|545.44|541.44|439
1617516900000|2021-04-04 06:15:00|546.09|542.09|545.61|541.61|546.35|542.35|545.08|541.08|529
1617517200000|2021-04-04 06:20:00|545.62|541.62|546.27|542.27|546.28|542.28|544.8|540.8|415
1617517500000|2021-04-04 06:25:00|546.26|542.26|549.36|545.36|549.36|545.36|545.99|541.99|424
1617517800000|2021-04-04 06:30:00|549.51|545.51|549.96|545.96|551.22|547.22|549.41|545.41|578
1617518100000|2021-04-04 06:35:00|549.92|545.92|551.61|547.61|551.65|547.65|548.7|544.7|618
1617518400000|2021-04-04 06:40:00|551.63|547.63|549.49|545.49|551.72|547.72|549.34|545.34|571
1617518700000|2021-04-04 06:45:00|549.48|545.48|551.15|547.15|551.53|547.53|548.17|544.17|615
1617519000000|2021-04-04 06:50:00|551.18|547.18|550.59|546.59|551.37|547.37|549.48|545.48|551
1617519300000|2021-04-04 06:55:00|550.55|546.55|551.49|547.49|551.61|547.61|550.37|546.37|552
1617519600000|2021-04-04 07:00:00|551.48|547.48|550.82|546.82|551.8|547.8|550.8|546.8|452
1617519900000|2021-04-04 07:05:00|550.83|546.83|552.18|548.18|552.67|548.67|550.59|546.59|553
1617520200000|2021-04-04 07:10:00|552.17|548.17|552.35|548.35|553.02|549.02|552.04|548.04|529
1617520500000|2021-04-04 07:15:00|552.32|548.32|551.76|547.76|553.47|549.47|551.67|547.67|450
1617520800000|2021-04-04 07:20:00|551.77|547.77|553.23|549.23|553.23|549.23|551.17|547.17|489
1617521100000|2021-04-04 07:25:00|553.22|549.22|552.62|548.62|553.26|549.26|552.04|548.04|481
1617521400000|2021-04-04 07:30:00|552.63|548.63|553.77|549.77|554.07|550.07|552.62|548.62|502
1617521700000|2021-04-04 07:35:00|553.79|549.79|552.54|548.54|553.94|549.94|551.89|547.89|454
1617522000000|2021-04-04 07:40:00|552.53|548.53|553.25|549.25|553.73|549.73|552.5|548.5|537
1617522300000|2021-04-04 07:45:00|553.24|549.24|553.93|549.93|554.15|550.15|552.45|548.45|552
1617522600000|2021-04-04 07:50:00|553.9|549.9|554.79|550.79|555.42|551.42|553.9|549.9|453
1617522900000|2021-04-04 07:55:00|554.8|550.8|555.68|551.68|555.74|551.74|554.43|550.43|445
1617523200000|2021-04-04 08:00:00|555.72|551.72|555.58|551.58|556.85|552.85|554.58|550.58|585
1617523500000|2021-04-04 08:05:00|555.62|551.62|555.02|551.02|556.03|552.03|554.98|550.98|461
1617523800000|2021-04-04 08:10:00|555.01|551.01|554.55|550.55|555.04|551.04|553.06|549.06|489
1617524100000|2021-04-04 08:15:00|554.56|550.56|557.2|553.2|557.56|553.56|554.56|550.56|570
1617524400000|2021-04-04 08:20:00|557.19|553.19|556.79|552.79|557.37|553.37|556.14|552.14|603
1617524700000|2021-04-04 08:25:00|556.8|552.8|558.22|554.22|558.61|554.61|556.8|552.8|408
1617525000000|2021-04-04 08:30:00|558.21|554.21|558.18|554.18|558.24|554.24|557.32|553.32|363
1617525300000|2021-04-04 08:35:00|558.19|554.19|557.24|553.24|558.26|554.26|556.83|552.83|328
1617525600000|2021-04-04 08:40:00|557.33|553.33|557.18|553.18|557.52|553.52|556.78|552.78|288
1617525900000|2021-04-04 08:45:00|557.19|553.19|556.3|552.3|557.7|553.7|556.27|552.27|381
1617526200000|2021-04-04 08:50:00|556.29|552.29|556.75|552.75|556.75|552.75|555.34|551.34|462
1617526500000|2021-04-04 08:55:00|556.74|552.74|555.88|551.88|556.81|552.81|555.49|551.49|407
1617526800000|2021-04-04 09:00:00|555.91|551.91|556.86|552.86|556.9|552.9|555.9|551.9|289
1617527100000|2021-04-04 09:05:00|556.88|552.88|558.17|554.17|558.97|554.97|556.25|552.25|367
1617527400000|2021-04-04 09:10:00|558.14|554.14|557.78|553.78|558.45|554.45|557.13|553.13|415
1617527700000|2021-04-04 09:15:00|557.77|553.77|558.61|554.61|558.92|554.92|557.76|553.76|481
1617528000000|2021-04-04 09:20:00|558.64|554.64|558.9|554.9|560.11|556.11|558.59|554.59|515
1617528300000|2021-04-04 09:25:00|558.89|554.89|558.1|554.1|559.27|555.27|557.7|553.7|539
1617528600000|2021-04-04 09:30:00|558.11|554.11|558.81|554.81|558.85|554.85|558.07|554.07|406
1617528900000|2021-04-04 09:35:00|558.79|554.79|559.7|555.7|559.71|555.71|558.5|554.5|311
1617529200000|2021-04-04 09:40:00|559.69|555.69|561.31|557.31|561.31|557.31|559.69|555.69|417
1617529500000|2021-04-04 09:45:00|561.3|557.3|561.7|557.7|562|558|560.8|556.8|550
1617529800000|2021-04-04 09:50:00|561.57|557.57|562.27|558.27|562.37|558.37|561.21|557.21|452
1617530100000|2021-04-04 09:55:00|562.26|558.26|562.29|558.29|562.83|558.83|562.2|558.2|353
1617530400000|2021-04-04 10:00:00|562.32|558.32|560.33|556.33|562.47|558.47|560.19|556.19|482
1617530700000|2021-04-04 10:05:00|560.34|556.34|559.93|555.93|560.51|556.51|559.37|555.37|238
1617531000000|2021-04-04 10:10:00|559.94|555.94|559.58|555.58|560.23|556.23|559.44|555.44|283
1617531300000|2021-04-04 10:15:00|559.55|555.55|560.31|556.31|560.66|556.66|559.55|555.55|202
1617531600000|2021-04-04 10:20:00|560.33|556.33|559.69|555.69|560.37|556.37|559.66|555.66|116
1617531900000|2021-04-04 10:25:00|559.68|555.68|558.88|554.88|559.69|555.69|558.6|554.6|131
1617532200000|2021-04-04 10:30:00|558.94|554.94|557.8|553.8|559.58|555.58|557.6|553.6|220
1617532500000|2021-04-04 10:35:00|558.02|554.02|558.98|554.98|559.07|555.07|557.61|553.61|321
1617532800000|2021-04-04 10:40:00|558.96|554.96|559.11|555.11|560.54|556.54|558.53|554.53|353
1617533100000|2021-04-04 10:45:00|559.09|555.09|559.97|555.97|560.11|556.11|559.09|555.09|239
1617533400000|2021-04-04 10:50:00|559.98|555.98|560.23|556.23|560.63|556.63|559.98|555.98|228
1617533700000|2021-04-04 10:55:00|560.21|556.21|560.29|556.29|560.31|556.31|559.4|555.4|325
1617534000000|2021-04-04 11:00:00|560.26|556.26|559.1|555.1|560.54|556.54|559.08|555.08|197
1617534300000|2021-04-04 11:05:00|559.13|555.13|557.43|553.43|559.35|555.35|557.43|553.43|241
1617534600000|2021-04-04 11:10:00|557.44|553.44|557.51|553.51|557.81|553.81|557.19|553.19|283
1617534900000|2021-04-04 11:15:00|557.5|553.5|558.32|554.32|558.68|554.68|557.29|553.29|211
1617535200000|2021-04-04 11:20:00|558.33|554.33|558.18|554.18|559.32|555.32|558.15|554.15|318
1617535500000|2021-04-04 11:25:00|558.19|554.19|557.59|553.59|558.47|554.47|557.59|553.59|236
1617535800000|2021-04-04 11:30:00|557.6|553.6|558.45|554.45|558.46|554.46|557.57|553.57|242
1617536100000|2021-04-04 11:35:00|558.44|554.44|557.91|553.91|558.62|554.62|557.41|553.41|281
1617536400000|2021-04-04 11:40:00|557.89|553.89|553.97|549.97|557.95|553.95|553.97|549.97|508
1617536700000|2021-04-04 11:45:00|553.96|549.96|556.36|552.36|556.43|552.43|553.89|549.89|558
1617537000000|2021-04-04 11:50:00|556.38|552.38|555.35|551.35|556.75|552.75|554.17|550.17|427
1617537300000|2021-04-04 11:55:00|555.34|551.34|553.1|549.1|555.38|551.38|551.06|547.06|720
1617537600000|2021-04-04 12:00:00|553.11|549.11|552.33|548.33|554.34|550.34|551.4|547.4|748
1617537900000|2021-04-04 12:05:00|552.38|548.38|553.32|549.32|553.32|549.32|552.01|548.01|567
1617538200000|2021-04-04 12:10:00|553.33|549.33|556.64|552.64|558.01|554.01|553.33|549.33|674
1617538500000|2021-04-04 12:15:00|556.59|552.59|559.88|555.88|559.88|555.88|555.29|551.29|830
1617538800000|2021-04-04 12:20:00|559.89|555.89|558.64|554.64|560.13|556.13|558.58|554.58|586
1617539100000|2021-04-04 12:25:00|558.62|554.62|559.27|555.27|559.81|555.81|558.62|554.62|439
1617539400000|2021-04-04 12:30:00|559.26|555.26|558.64|554.64|559.99|555.99|558.48|554.48|495
1617539700000|2021-04-04 12:35:00|558.65|554.65|559.53|555.53|559.54|555.54|558.18|554.18|477
1617540000000|2021-04-04 12:40:00|559.54|555.54|559.75|555.75|559.88|555.88|559.11|555.11|410
1617540300000|2021-04-04 12:45:00|559.76|555.76|560.21|556.21|560.75|556.75|559.61|555.61|503
1617540600000|2021-04-04 12:50:00|560.24|556.24|560.05|556.05|560.74|556.74|559.68|555.68|348
1617540900000|2021-04-04 12:55:00|560.04|556.04|559.57|555.57|560.12|556.12|559.42|555.42|412
1617541200000|2021-04-04 13:00:00|559.58|555.58|560.62|556.62|560.63|556.63|559.57|555.57|337
1617541500000|2021-04-04 13:05:00|560.63|556.63|561.28|557.28|561.61|557.61|560.63|556.63|523
1617541800000|2021-04-04 13:10:00|561.29|557.29|561.25|557.25|561.8|557.8|561.04|557.04|349
1617542100000|2021-04-04 13:15:00|561.24|557.24|563.45|559.45|563.79|559.79|561.24|557.24|584
1617542400000|2021-04-04 13:20:00|563.44|559.44|562.46|558.46|563.58|559.58|561.85|557.85|623
1617542700000|2021-04-04 13:25:00|562.48|558.48|562.49|558.49|562.81|558.81|562.33|558.33|354
1617543000000|2021-04-04 13:30:00|562.52|558.52|562.18|558.18|562.75|558.75|562.02|558.02|289
1617543300000|2021-04-04 13:35:00|562.16|558.16|562.43|558.43|563.01|559.01|561.95|557.95|327
1617543600000|2021-04-04 13:40:00|562.44|558.44|560.27|556.27|562.48|558.48|560.13|556.13|420
1617543900000|2021-04-04 13:45:00|560.25|556.25|561.28|557.28|561.29|557.29|560.22|556.22|459
1617544200000|2021-04-04 13:50:00|561.27|557.27|562.23|558.23|562.23|558.23|560.98|556.98|437
1617544500000|2021-04-04 13:55:00|562.2|558.2|561.56|557.56|562.24|558.24|561.56|557.56|323
1617544800000|2021-04-04 14:00:00|561.59|557.59|562.64|558.64|563|559|561.59|557.59|473
1617545100000|2021-04-04 14:05:00|562.65|558.65|561.11|557.11|562.77|558.77|561.09|557.09|354
1617545400000|2021-04-04 14:10:00|561.1|557.1|559.77|555.77|561.31|557.31|559.6|555.6|364
1617545700000|2021-04-04 14:15:00|559.78|555.78|560.44|556.44|560.86|556.86|559.78|555.78|306
1617546000000|2021-04-04 14:20:00|560.46|556.46|560.14|556.14|560.59|556.59|560.07|556.07|315
1617546300000|2021-04-04 14:25:00|560.02|556.02|560.24|556.24|560.98|556.98|560.02|556.02|290
1617546600000|2021-04-04 14:30:00|560.25|556.25|560.35|556.35|561.04|557.04|560.11|556.11|269
1617546900000|2021-04-04 14:35:00|560.37|556.37|559.95|555.95|560.48|556.48|559.86|555.86|222
1617547200000|2021-04-04 14:40:00|559.96|555.96|558.91|554.91|560.02|556.02|558.76|554.76|347
1617547500000|2021-04-04 14:45:00|558.9|554.9|559.26|555.26|559.63|555.63|558.86|554.86|343
1617547800000|2021-04-04 14:50:00|559.25|555.25|559.77|555.77|560.3|556.3|559.24|555.24|415
1617548100000|2021-04-04 14:55:00|559.78|555.78|560.39|556.39|560.39|556.39|559.69|555.69|295
1617548400000|2021-04-04 15:00:00|560.38|556.38|560.19|556.19|561.07|557.07|560.07|556.07|358
1617548700000|2021-04-04 15:05:00|560.2|556.2|560.35|556.35|560.35|556.35|559.67|555.67|407
1617549000000|2021-04-04 15:10:00|560.34|556.34|560.5|556.5|560.89|556.89|560.34|556.34|321
1617549300000|2021-04-04 15:15:00|560.49|556.49|561.4|557.4|561.49|557.49|560.48|556.48|310
1617549600000|2021-04-04 15:20:00|561.39|557.39|559.69|555.69|561.39|557.39|559.62|555.62|335
1617549900000|2021-04-04 15:25:00|559.71|555.71|561.67|557.67|562|558|559.71|555.71|502
1617550200000|2021-04-04 15:30:00|561.68|557.68|561.08|557.08|562.17|558.17|560.84|556.84|401
1617550500000|2021-04-04 15:35:00|561.09|557.09|557.58|553.58|561.12|557.12|556.31|552.31|491
1617550800000|2021-04-04 15:40:00|557.52|553.52|556.55|552.55|558.43|554.43|555.57|551.57|918
1617551100000|2021-04-04 15:45:00|556.52|552.52|558.77|554.77|559.04|555.04|556.39|552.39|592
1617551400000|2021-04-04 15:50:00|558.75|554.75|558.46|554.46|559.04|555.04|558.22|554.22|482
1617551700000|2021-04-04 15:55:00|558.48|554.48|554.74|550.74|558.48|554.48|553.74|549.74|722
1617552000000|2021-04-04 16:00:00|554.75|550.75|555.93|551.93|556.16|552.16|553.8|549.8|704
1617552300000|2021-04-04 16:05:00|555.95|551.95|556.51|552.51|556.62|552.62|554.52|550.52|822
1617552600000|2021-04-04 16:10:00|556.49|552.49|556.48|552.48|556.82|552.82|555.92|551.92|519
1617552900000|2021-04-04 16:15:00|556.47|552.47|556.22|552.22|557.14|553.14|556.06|552.06|611
1617553200000|2021-04-04 16:20:00|556.23|552.23|555.73|551.73|556.9|552.9|555.64|551.64|489
1617553500000|2021-04-04 16:25:00|555.75|551.75|556.54|552.54|556.63|552.63|555.46|551.46|613
1617553800000|2021-04-04 16:30:00|556.53|552.53|559.18|555.18|559.49|555.49|556.51|552.51|702
1617554100000|2021-04-04 16:35:00|559.19|555.19|556.6|552.6|559.19|555.19|556.6|552.6|565
1617554400000|2021-04-04 16:40:00|556.61|552.61|556.73|552.73|558.37|554.37|556.09|552.09|505
1617554700000|2021-04-04 16:45:00|556.7|552.7|557.42|553.42|558.32|554.32|556.7|552.7|575
1617555000000|2021-04-04 16:50:00|557.41|553.41|557.46|553.46|557.78|553.78|557.38|553.38|439
1617555300000|2021-04-04 16:55:00|557.47|553.47|557.82|553.82|557.9|553.9|557.43|553.43|358
1617555600000|2021-04-04 17:00:00|557.83|553.83|558.85|554.85|559.2|555.2|557.82|553.82|428
1617555900000|2021-04-04 17:05:00|558.84|554.84|560.14|556.14|560.45|556.45|558.81|554.81|374
1617556200000|2021-04-04 17:10:00|560.13|556.13|560.81|556.81|560.81|556.81|559.81|555.81|385
1617556500000|2021-04-04 17:15:00|560.8|556.8|563.59|559.59|563.63|559.63|560.8|556.8|401
1617556800000|2021-04-04 17:20:00|563.53|559.53|564.34|560.34|565.31|561.31|563.39|559.39|605
1617557100000|2021-04-04 17:25:00|564.37|560.37|561.84|557.84|564.66|560.66|561.8|557.8|620
1617557400000|2021-04-04 17:30:00|561.83|557.83|564.05|560.05|564.09|560.09|561.27|557.27|466
1617557700000|2021-04-04 17:35:00|564.06|560.06|563.85|559.85|566.14|562.14|563.58|559.58|579
1617558000000|2021-04-04 17:40:00|563.83|559.83|563.52|559.52|564.89|560.89|563.14|559.14|505
1617558300000|2021-04-04 17:45:00|563.51|559.51|564.05|560.05|564.49|560.49|563.5|559.5|485
1617558600000|2021-04-04 17:50:00|564.27|560.27|563.19|559.19|564.29|560.29|563.19|559.19|419
1617558900000|2021-04-04 17:55:00|563.18|559.18|563.73|559.73|563.73|559.73|562.82|558.82|411
1617559200000|2021-04-04 18:00:00|563.77|559.77|563.3|559.3|564.75|560.75|563.28|559.28|444
1617559500000|2021-04-04 18:05:00|563.31|559.31|563.21|559.21|563.66|559.66|563.14|559.14|393
1617559800000|2021-04-04 18:10:00|563.22|559.22|564.21|560.21|564.22|560.22|562.87|558.87|429
1617560100000|2021-04-04 18:15:00|564.2|560.2|564.3|560.3|564.4|560.4|563.47|559.47|375
1617560400000|2021-04-04 18:20:00|564.29|560.29|564.16|560.16|564.31|560.31|563.51|559.51|338
1617560700000|2021-04-04 18:25:00|564.14|560.14|563.77|559.77|564.23|560.23|563.74|559.74|276
1617561000000|2021-04-04 18:30:00|563.78|559.78|563.12|559.12|563.97|559.97|563.09|559.09|364
1617561300000|2021-04-04 18:35:00|563.13|559.13|562.41|558.41|563.8|559.8|562.34|558.34|389
1617561600000|2021-04-04 18:40:00|562.4|558.4|560.9|556.9|562.4|558.4|560.76|556.76|229
1617561900000|2021-04-04 18:45:00|560.89|556.89|561.77|557.77|561.86|557.86|560.74|556.74|454
1617562200000|2021-04-04 18:50:00|561.76|557.76|561.36|557.36|561.76|557.76|560.98|556.98|358
1617562500000|2021-04-04 18:55:00|561.35|557.35|561.36|557.36|561.47|557.47|560.48|556.48|288
1617562800000|2021-04-04 19:00:00|561.37|557.37|561.83|557.83|562|558|561.37|557.37|217
1617563100000|2021-04-04 19:05:00|561.82|557.82|560.97|556.97|561.86|557.86|560.87|556.87|379
1617563400000|2021-04-04 19:10:00|560.96|556.96|559.78|555.78|561.23|557.23|559.63|555.63|412
1617563700000|2021-04-04 19:15:00|559.79|555.79|559.3|555.3|560.93|556.93|559.29|555.29|359
1617564000000|2021-04-04 19:20:00|559.28|555.28|557.44|553.44|559.56|555.56|557.42|553.42|511
1617564300000|2021-04-04 19:25:00|557.49|553.49|557.49|553.49|558.65|554.65|557.45|553.45|481
1617564600000|2021-04-04 19:30:00|557.5|553.5|557.49|553.49|558.09|554.09|557.44|553.44|316
1617564900000|2021-04-04 19:35:00|557.5|553.5|557.06|553.06|558.15|554.15|557.06|553.06|373
1617565200000|2021-04-04 19:40:00|557.09|553.09|557.89|553.89|558.15|554.15|557|553|299
1617565500000|2021-04-04 19:45:00|557.88|553.88|557.64|553.64|557.93|553.93|557.47|553.47|204
1617565800000|2021-04-04 19:50:00|557.67|553.67|558.34|554.34|558.34|554.34|557.64|553.64|235
1617566100000|2021-04-04 19:55:00|558.36|554.36|559.37|553.37|559.5|554.52|558.25|553|309
1617566400000|2021-04-04 20:00:00|559.36|553.36|560.49|554.49|560.55|554.55|559.27|553.27|383
1617566700000|2021-04-04 20:05:00|560.5|554.5|558.81|552.81|560.5|554.5|558.78|552.78|396
1617567000000|2021-04-04 20:10:00|558.83|552.83|558.92|552.92|558.93|552.93|558.23|552.23|426
1617567300000|2021-04-04 20:15:00|558.91|552.91|558.66|552.66|559.1|553.1|558.3|552.3|395
1617567600000|2021-04-04 20:20:00|558.65|552.65|558.58|552.58|559.1|553.1|558.1|552.1|285
1617567900000|2021-04-04 20:25:00|558.56|552.56|556.83|550.83|559.05|553.05|556.82|550.82|398
1617568200000|2021-04-04 20:30:00|556.81|550.81|557.11|551.11|557.17|551.17|556.56|550.56|368
1617568500000|2021-04-04 20:35:00|557.1|551.1|557.01|551.01|557.18|551.18|556.8|550.8|197
1617568800000|2021-04-04 20:40:00|557.02|551.02|557.66|551.66|557.73|551.73|556.99|550.99|285
1617569100000|2021-04-04 20:45:00|557.67|551.67|556.47|550.47|557.67|551.67|556.44|550.44|372
1617569400000|2021-04-04 20:50:00|556.43|550.43|557.16|551.16|557.51|551.51|555.94|549.94|325
1617569700000|2021-04-04 20:55:00|557.17|551.17|557.27|551.27|557.65|551.65|556.48|550.48|350
1617570000000|2021-04-04 21:00:00|557.26|551.26|556.84|550.84|557.57|551.57|556.74|550.74|264
1617570300000|2021-04-04 21:05:00|556.85|550.85|556.88|550.88|557.35|551.35|556.49|550.49|265
1617570600000|2021-04-04 21:10:00|556.89|550.89|556.93|552.93|558.14|552.93|556.84|550.89|255
1617570900000|2021-04-04 21:15:00|556.94|552.94|557.18|553.18|557.46|553.46|556.94|552.94|135
1617571200000|2021-04-04 21:20:00|557.19|553.19|555.75|551.75|557.31|553.31|555.73|551.73|345
1617571500000|2021-04-04 21:25:00|555.74|551.74|555.76|551.76|555.76|551.76|554.86|550.86|285
1617571800000|2021-04-04 21:30:00|555.75|551.75|556.58|552.58|556.58|552.58|555.38|551.38|376
1617572100000|2021-04-04 21:35:00|556.56|552.56|557.15|553.15|557.17|553.17|556.56|552.56|272
1617572400000|2021-04-04 21:40:00|557.16|553.16|557.93|553.93|558.71|554.71|557.14|553.14|293
1617572700000|2021-04-04 21:45:00|557.9|553.9|557.83|553.83|558.77|554.77|557.63|553.63|380
1617573000000|2021-04-04 21:50:00|557.81|553.81|557.59|553.59|557.81|553.81|557.03|553.03|376
1617573300000|2021-04-04 21:55:00|557.6|553.6|557.91|553.91|558.25|554.25|557.59|553.59|274
1617573600000|2021-04-04 22:00:00|557.89|553.89|556.8|552.8|557.89|553.89|556.78|552.78|265
1617573900000|2021-04-04 22:05:00|556.79|552.79|555.84|551.84|557.12|553.12|555.68|551.68|350
1617574200000|2021-04-04 22:10:00|555.85|551.85|555.74|551.74|556.24|552.24|555.69|551.69|469
1617574500000|2021-04-04 22:15:00|555.76|551.76|556.99|552.99|556.99|552.99|555.74|551.74|250
1617574800000|2021-04-04 22:20:00|557.01|553.01|558.79|554.79|558.83|554.83|556.99|552.99|280
1617575100000|2021-04-04 22:25:00|558.66|554.66|558.66|554.66|559.22|555.22|558.56|554.56|396
1617575400000|2021-04-04 22:30:00|558.68|554.68|558.54|554.54|558.83|554.83|558.39|554.39|307
1617575700000|2021-04-04 22:35:00|558.53|554.53|558.34|554.34|558.85|554.85|558.09|554.09|419
1617576000000|2021-04-04 22:40:00|558.27|554.27|558.68|554.68|558.97|554.97|558.23|554.23|336
1617576300000|2021-04-04 22:45:00|558.67|554.67|558.15|554.15|558.94|554.94|557.8|553.8|413
1617576600000|2021-04-04 22:50:00|558.14|554.14|558.72|554.72|559.34|555.34|558.13|554.13|254
1617576900000|2021-04-04 22:55:00|558.71|554.71|559.55|555.55|559.63|555.63|558.44|554.44|273
1617577200000|2021-04-04 23:00:00|559.56|555.56|559.01|555.01|560.33|556.33|558.99|554.99|475
1617577500000|2021-04-04 23:05:00|559.02|555.02|559.8|555.8|559.87|555.87|558.99|554.99|346
1617577800000|2021-04-04 23:10:00|559.81|555.81|559.98|555.98|560.07|556.07|559.53|555.53|269
1617578100000|2021-04-04 23:15:00|559.97|555.97|560.7|556.7|560.86|556.86|559.97|555.97|292
1617578400000|2021-04-04 23:20:00|560.71|556.71|561.74|557.74|562.2|558.2|560.58|556.58|304
1617578700000|2021-04-04 23:25:00|561.73|557.73|561.35|557.35|562.64|558.64|561.17|557.17|396
1617579000000|2021-04-04 23:30:00|561.36|557.36|561.29|557.29|561.62|557.62|560.85|556.85|290
1617579300000|2021-04-04 23:35:00|561.28|557.28|561.18|557.18|561.41|557.41|560.98|556.98|264
1617579600000|2021-04-04 23:40:00|561.19|557.19|561.4|557.4|561.51|557.51|561.09|557.09|201
1617579900000|2021-04-04 23:45:00|561.41|557.41|561.11|557.11|561.6|557.6|561.09|557.09|352
1617580200000|2021-04-04 23:50:00|561.12|557.12|561.1|557.1|561.56|557.56|560.75|556.75|454
1617580500000|2021-04-04 23:55:00|561.09|557.09|562.61|558.61|562.67|558.67|560.87|556.87|340
1617580800000|2021-04-05 00:00:00|562.64|558.64|563.84|559.84|564.03|560.03|562.57|558.57|534
1617581100000|2021-04-05 00:05:00|563.82|559.82|562.36|558.36|564.63|560.63|562.36|558.36|661
1617581400000|2021-04-05 00:10:00|562.35|558.35|559.81|555.81|562.43|558.43|559.77|555.77|646
1617581700000|2021-04-05 00:15:00|559.82|555.82|564.65|560.65|564.77|560.77|559.82|555.82|377
1617582000000|2021-04-05 00:20:00|564.68|560.68|565.52|561.52|569.23|565.23|564.68|560.68|686
1617582300000|2021-04-05 00:25:00|565.54|561.54|566.01|562.01|567.37|563.37|564.47|560.47|840
1617582600000|2021-04-05 00:30:00|565.99|561.99|564.22|560.22|566.3|562.3|563.14|559.14|732
1617582900000|2021-04-05 00:35:00|564.24|560.24|564.14|560.14|565.88|561.88|562.66|558.66|715
1617583200000|2021-04-05 00:40:00|564.13|560.13|561.61|557.61|564.26|560.26|561.61|557.61|691
1617583500000|2021-04-05 00:45:00|561.6|557.6|562.26|558.26|563.29|559.29|561.52|557.52|578
1617583800000|2021-04-05 00:50:00|562.24|558.24|559.55|555.55|562.36|558.36|559.53|555.53|608
1617584100000|2021-04-05 00:55:00|559.59|555.59|558.84|554.84|560.06|556.06|558.46|554.46|568
1617584400000|2021-04-05 01:00:00|558.82|554.82|557.98|553.98|558.84|554.84|556.06|552.06|745
1617584700000|2021-04-05 01:05:00|558.01|554.01|557.58|553.58|558.24|554.24|557.09|553.09|674
1617585000000|2021-04-05 01:10:00|557.61|553.61|558.53|554.53|558.99|554.99|557.61|553.61|595
1617585300000|2021-04-05 01:15:00|558.58|554.58|557.99|553.99|559.2|555.2|557.62|553.62|637
1617585600000|2021-04-05 01:20:00|558.02|554.02|558.55|554.55|558.74|554.74|557.65|553.65|712
1617585900000|2021-04-05 01:25:00|558.54|554.54|559.23|555.23|559.31|555.31|558.26|554.26|502
1617586200000|2021-04-05 01:30:00|559.22|555.22|558.34|554.34|559.29|555.29|557.28|553.28|579
1617586500000|2021-04-05 01:35:00|558.38|554.38|561.05|557.05|561.05|557.05|558.1|554.1|473
1617586800000|2021-04-05 01:40:00|561.06|557.06|560.84|556.84|561.13|557.13|560.24|556.24|425
1617587100000|2021-04-05 01:45:00|560.85|556.85|562.51|558.51|562.52|558.52|560.6|556.6|570
1617587400000|2021-04-05 01:50:00|562.57|558.57|561.92|557.92|564.04|560.04|561.45|557.45|481
1617587700000|2021-04-05 01:55:00|561.91|557.91|561.85|557.85|561.98|557.98|560.43|556.43|642
1617588000000|2021-04-05 02:00:00|561.84|557.84|558.05|554.05|561.84|557.84|556.84|552.84|886
1617588300000|2021-04-05 02:05:00|558|554|560.87|556.87|560.9|556.9|558|554|632
1617588600000|2021-04-05 02:10:00|560.95|556.95|567.76|563.76|567.98|563.98|560.6|556.6|750
1617588900000|2021-04-05 02:15:00|567.81|563.81|570.66|566.66|572.07|568.07|567.35|563.35|920
1617589200000|2021-04-05 02:20:00|570.65|566.65|568.65|564.65|571.65|567.65|567.68|563.68|860
1617589500000|2021-04-05 02:25:00|568.63|564.63|574.27|570.27|574.8|570.8|568.22|564.22|731
1617589800000|2021-04-05 02:30:00|574.25|570.25|579.01|575.01|580.36|576.36|572.16|568.16|965
1617590100000|2021-04-05 02:35:00|579.07|575.07|580.15|576.15|581.83|577.83|578.16|574.16|952
1617590400000|2021-04-05 02:40:00|580.31|576.31|579.96|575.96|583.98|579.98|579.89|575.89|910
1617590700000|2021-04-05 02:45:00|579.94|575.94|576.81|572.81|581.23|577.23|576.81|572.81|890
1617591000000|2021-04-05 02:50:00|576.82|572.82|577.91|573.91|578.63|574.63|576.65|572.65|795
1617591300000|2021-04-05 02:55:00|577.64|573.64|580.81|576.81|583.2|579.2|577.04|573.04|787
1617591600000|2021-04-05 03:00:00|580.82|576.82|577.72|573.72|580.87|576.87|575.53|571.53|851
1617591900000|2021-04-05 03:05:00|577.76|573.76|577.02|573.02|579.56|575.56|576.96|572.96|777
1617592200000|2021-04-05 03:10:00|576.99|572.99|578.03|574.03|579.49|575.49|575.98|571.98|692
1617592500000|2021-04-05 03:15:00|578.02|574.02|582.28|578.28|582.71|578.71|577.17|573.17|791
1617592800000|2021-04-05 03:20:00|582.27|578.27|579.35|575.35|582.74|578.74|579.16|575.16|745
1617593100000|2021-04-05 03:25:00|579.32|575.32|580.51|576.51|581.41|577.41|578.92|574.92|681
1617593400000|2021-04-05 03:30:00|580.5|576.5|578.53|574.53|580.56|576.56|578.5|574.5|557
1617593700000|2021-04-05 03:35:00|578.54|574.54|576.98|572.98|578.76|574.76|576.78|572.78|720
1617594000000|2021-04-05 03:40:00|576.96|572.96|578.46|574.46|579.95|575.95|576.94|572.94|569
1617594300000|2021-04-05 03:45:00|578.4|574.4|579.58|575.58|579.58|575.58|576.91|572.91|761
1617594600000|2021-04-05 03:50:00|579.66|575.66|577.2|573.2|579.84|575.84|576.33|572.33|648
1617594900000|2021-04-05 03:55:00|577.22|573.22|577.01|573.01|577.23|573.23|573.69|569.69|830
1617595200000|2021-04-05 04:00:00|576.97|572.97|579.8|575.8|579.86|575.86|574.66|570.66|733
1617595500000|2021-04-05 04:05:00|579.81|575.81|579.41|575.41|580.12|576.12|578.15|574.15|691
1617595800000|2021-04-05 04:10:00|579.39|575.39|576.54|572.54|579.46|575.46|576.54|572.54|680
1617596100000|2021-04-05 04:15:00|576.53|572.53|578.4|574.4|578.84|574.84|575.11|571.11|800
1617596400000|2021-04-05 04:20:00|578.39|574.39|577.52|573.52|578.83|574.83|576.45|572.45|685
1617596700000|2021-04-05 04:25:00|577.5|573.5|577.63|573.63|578.55|574.55|577.04|573.04|538
1617597000000|2021-04-05 04:30:00|578.17|574.17|576.17|572.17|578.2|574.2|576.13|572.13|565
1617597300000|2021-04-05 04:35:00|576.16|572.16|576.91|572.91|577.39|573.39|576.07|572.07|625
1617597600000|2021-04-05 04:40:00|576.92|572.92|579.27|575.27|579.37|575.37|576.86|572.86|660
1617597900000|2021-04-05 04:45:00|579.36|575.36|583.59|579.59|584.77|580.77|579.32|575.32|844
1617598200000|2021-04-05 04:50:00|583.54|579.54|578.22|574.22|583.78|579.78|578.18|574.18|789
1617598500000|2021-04-05 04:55:00|578.19|574.19|576.39|572.39|578.84|574.84|576.39|572.39|850
1617598800000|2021-04-05 05:00:00|576.37|572.37|577.38|573.38|577.62|573.62|575.23|571.23|689
1617599100000|2021-04-05 05:05:00|577.36|573.36|575.48|571.48|577.36|573.36|575.32|571.32|712
1617599400000|2021-04-05 05:10:00|575.5|571.5|573.79|569.79|575.52|571.52|573.79|569.79|701
1617599700000|2021-04-05 05:15:00|573.78|569.78|568.79|564.79|573.78|569.78|568.79|564.79|917
1617600000000|2021-04-05 05:20:00|568.71|564.71|569.41|565.41|569.89|565.89|565.48|561.48|929
1617600300000|2021-04-05 05:25:00|569.4|565.4|570.53|566.53|571.1|567.1|569.2|565.2|719
1617600600000|2021-04-05 05:30:00|570.52|566.52|574.65|570.65|575.57|571.57|569.9|565.9|778
1617600900000|2021-04-05 05:35:00|574.64|570.64|571.97|567.97|574.64|570.64|570.94|566.94|754
1617601200000|2021-04-05 05:40:00|571.96|567.96|572.34|568.34|572.36|568.36|570.76|566.76|552
1617601500000|2021-04-05 05:45:00|572.36|568.36|569.32|565.32|572.4|568.4|568.39|564.39|687
1617601800000|2021-04-05 05:50:00|569.31|565.31|567.71|563.71|569.44|565.44|566.93|562.93|851
1617602100000|2021-04-05 05:55:00|567.7|563.7|565.73|561.73|568.36|564.36|565.08|561.08|854
1617602400000|2021-04-05 06:00:00|565.72|561.72|568.34|564.34|568.37|564.37|563.55|559.55|830
1617602700000|2021-04-05 06:05:00|568.35|564.35|568.35|564.35|569.43|565.43|567.7|563.7|708
1617603000000|2021-04-05 06:10:00|568.46|564.46|565.2|561.2|568.46|564.46|565.18|561.18|664
1617603300000|2021-04-05 06:15:00|565.18|561.18|564.53|560.53|565.2|561.2|563.79|559.79|789
1617603600000|2021-04-05 06:20:00|564.52|560.52|563.64|559.64|564.71|560.71|562.44|558.44|773
1617603900000|2021-04-05 06:25:00|563.67|559.67|566.3|562.3|567.14|563.14|563.67|559.67|847
1617604200000|2021-04-05 06:30:00|566.29|562.29|565.58|561.58|567.17|563.17|565.36|561.36|727
1617604500000|2021-04-05 06:35:00|565.57|561.57|567.05|563.05|567.25|563.25|565.2|561.2|692
1617604800000|2021-04-05 06:40:00|567.08|563.08|568.27|564.27|568.31|564.31|566.53|562.53|684
1617605100000|2021-04-05 06:45:00|568.24|564.24|567.49|563.49|568.27|564.27|567.22|563.22|612
1617605400000|2021-04-05 06:50:00|567.53|563.53|566.05|562.05|567.88|563.88|566.02|562.02|513
1617605700000|2021-04-05 06:55:00|566.14|562.14|563.89|559.89|566.43|562.43|563.78|559.78|672
1617606000000|2021-04-05 07:00:00|563.88|559.88|562.28|558.28|564.29|560.29|561.97|557.97|779
1617606300000|2021-04-05 07:05:00|562.25|558.25|567.19|563.19|567.8|563.8|562.25|558.25|624
1617606600000|2021-04-05 07:10:00|567.08|563.08|567.64|563.64|568.41|564.41|565.82|561.82|609
1617606900000|2021-04-05 07:15:00|567.74|563.74|566.26|562.26|567.76|563.76|565.9|561.9|683
1617607200000|2021-04-05 07:20:00|566.27|562.27|566.09|562.09|567.82|563.82|565.74|561.74|732
1617607500000|2021-04-05 07:25:00|566.07|562.07|566.67|562.67|567.83|563.83|565.96|561.96|598
1617607800000|2021-04-05 07:30:00|566.59|562.59|566.66|562.66|568.13|564.13|566.4|562.4|601
1617608100000|2021-04-05 07:35:00|566.59|562.59|567.27|563.27|567.76|563.76|566.46|562.46|582
1617608400000|2021-04-05 07:40:00|567.28|563.28|568.11|564.11|568.18|564.18|565.7|561.7|614
1617608700000|2021-04-05 07:45:00|568.16|564.16|570.17|566.17|570.5|566.5|567.97|563.97|551
1617609000000|2021-04-05 07:50:00|570.2|566.2|569.05|565.05|570.21|566.21|567.91|563.91|531
1617609300000|2021-04-05 07:55:00|569.04|565.04|569.93|565.93|571.53|567.53|568.75|564.75|591
1617609600000|2021-04-05 08:00:00|569.94|565.94|571.35|567.35|571.83|567.83|569.94|565.94|573
1617609900000|2021-04-05 08:05:00|571.33|567.33|569.84|565.84|571.34|567.34|569.48|565.48|649
1617610200000|2021-04-05 08:10:00|569.81|565.81|569.97|565.97|570.33|566.33|568.87|564.87|587
1617610500000|2021-04-05 08:15:00|569.96|565.96|568.91|564.91|569.96|565.96|567.9|563.9|612
1617610800000|2021-04-05 08:20:00|568.93|564.93|566.93|562.93|569.14|565.14|566.77|562.77|681
1617611100000|2021-04-05 08:25:00|567.14|563.14|565.75|561.75|567.28|563.28|564.24|560.24|867
1617611400000|2021-04-05 08:30:00|565.74|561.74|566.61|562.61|567.74|563.74|565.72|561.72|707
1617611700000|2021-04-05 08:35:00|566.6|562.6|568.11|564.11|568.21|564.21|566.57|562.57|510
1617612000000|2021-04-05 08:40:00|568.13|564.13|569.35|565.35|569.59|565.59|567.38|563.38|551
1617612300000|2021-04-05 08:45:00|569.33|565.33|571.55|567.55|571.61|567.61|569.19|565.19|493
1617612600000|2021-04-05 08:50:00|571.58|567.58|572.58|568.58|573.79|569.79|571.41|567.41|725
1617612900000|2021-04-05 08:55:00|572.55|568.55|572.87|568.87|573.37|569.37|571.93|567.93|538
1617613200000|2021-04-05 09:00:00|572.82|568.82|573.13|569.13|573.34|569.34|571.33|567.33|652
1617613500000|2021-04-05 09:05:00|573.23|569.23|579.01|575.01|579.23|575.23|572.94|568.94|897
1617613800000|2021-04-05 09:10:00|579.08|575.08|578.71|574.71|580.03|576.03|578.02|574.02|690
1617614100000|2021-04-05 09:15:00|578.7|574.7|579.49|575.49|579.68|575.68|577.36|573.36|618
1617614400000|2021-04-05 09:20:00|579.41|575.41|583.71|579.71|583.71|579.71|579.38|575.38|788
1617614700000|2021-04-05 09:25:00|583.72|579.72|582.22|578.22|583.95|579.95|581.62|577.62|709
1617615000000|2021-04-05 09:30:00|582.23|578.23|583.47|579.47|583.47|579.47|580.74|576.74|502
1617615300000|2021-04-05 09:35:00|583.48|579.48|581.17|577.17|583.8|579.8|581.03|577.03|639
1617615600000|2021-04-05 09:40:00|581.18|577.18|580.94|576.94|581.55|577.55|580.78|576.78|593
1617615900000|2021-04-05 09:45:00|580.97|576.97|581.79|577.79|581.83|577.83|580.6|576.6|597
1617616200000|2021-04-05 09:50:00|581.84|577.84|580.66|576.66|582.78|578.78|580.46|576.46|570
1617616500000|2021-04-05 09:55:00|580.63|576.63|581.21|577.21|581.3|577.3|580.39|576.39|532
1617616800000|2021-04-05 10:00:00|581.19|577.19|588.7|584.7|588.74|584.74|581.08|577.08|657
1617617100000|2021-04-05 10:05:00|588.73|584.73|589.41|585.41|589.75|585.75|586.74|582.74|845
1617617400000|2021-04-05 10:10:00|589.37|585.37|588.69|584.69|590.67|586.67|587.53|583.53|744
1617617700000|2021-04-05 10:15:00|588.66|584.66|593.28|589.28|594.06|590.06|588.29|584.29|684
1617618000000|2021-04-05 10:20:00|593.3|589.3|595.33|591.33|596.58|592.58|592.84|588.84|892
1617618300000|2021-04-05 10:25:00|595.34|591.34|595.39|591.39|596.35|592.35|593.92|589.92|703
1617618600000|2021-04-05 10:30:00|595.38|591.38|592.83|588.83|596.14|592.14|592.2|588.2|663
1617618900000|2021-04-05 10:35:00|592.95|588.95|592.4|588.4|592.95|588.95|590.48|586.48|773
1617619200000|2021-04-05 10:40:00|592.41|588.41|590.95|586.95|593.25|589.25|590.86|586.86|521
1617619500000|2021-04-05 10:45:00|590.96|586.96|590.72|586.72|592.42|588.42|590.1|586.1|665
1617619800000|2021-04-05 10:50:00|590.67|586.67|593.25|589.25|593.27|589.27|590.52|586.52|699
1617620100000|2021-04-05 10:55:00|593.18|589.18|592.94|588.94|594.45|590.45|592.59|588.59|809
1617620400000|2021-04-05 11:00:00|592.95|588.95|594.19|590.19|594.93|590.93|592.95|588.95|743
1617620700000|2021-04-05 11:05:00|594.17|590.17|595.24|591.24|596.86|592.86|594.05|590.05|653
1617621000000|2021-04-05 11:10:00|595.2|591.2|595.18|591.18|597.63|593.63|595.16|591.16|761
1617621300000|2021-04-05 11:15:00|595.24|591.24|593.65|589.65|596.29|592.29|593.25|589.25|772
1617621600000|2021-04-05 11:20:00|593.66|589.66|591.85|587.85|593.77|589.77|591.24|587.24|726
1617621900000|2021-04-05 11:25:00|591.96|587.96|594.93|590.93|595.46|591.46|591.95|587.95|823
1617622200000|2021-04-05 11:30:00|594.94|590.94|592.92|588.92|595.15|591.15|592.75|588.75|668
1617622500000|2021-04-05 11:35:00|592.93|588.93|593.63|589.63|594.53|590.53|592.41|588.41|682
1617622800000|2021-04-05 11:40:00|593.55|589.55|594.34|590.34|594.36|590.36|592.9|588.9|664
1617623100000|2021-04-05 11:45:00|594.33|590.33|592.71|588.71|594.41|590.41|592.65|588.65|521
1617623400000|2021-04-05 11:50:00|592.73|588.73|593.72|589.72|593.77|589.77|592.35|588.35|547
1617623700000|2021-04-05 11:55:00|593.73|589.73|598.17|594.17|598.19|594.19|593.73|589.73|709
1617624000000|2021-04-05 12:00:00|598.19|594.19|598.41|594.41|599.12|595.12|597.57|593.57|735
1617624300000|2021-04-05 12:05:00|598.42|594.42|603.31|599.31|603.93|599.93|598.42|594.42|824
1617624600000|2021-04-05 12:10:00|603.38|599.38|603.96|599.96|604.4|600.4|600.89|596.89|860
1617624900000|2021-04-05 12:15:00|603.98|599.98|604.74|600.74|608.03|604.03|603.96|599.96|874
1617625200000|2021-04-05 12:20:00|604.71|600.71|610.88|606.88|612.16|608.16|604.71|600.71|900
1617625500000|2021-04-05 12:25:00|611.04|607.04|615.61|611.61|616.79|612.79|610.52|606.52|976
1617625800000|2021-04-05 12:30:00|615.41|611.41|617.34|613.34|619.02|615.02|611.13|607.13|947
1617626100000|2021-04-05 12:35:00|617.31|613.31|614.64|610.64|618.54|614.54|614.59|610.59|945
1617626400000|2021-04-05 12:40:00|614.62|610.62|614.76|610.76|617.8|613.8|613.72|609.72|927
1617626700000|2021-04-05 12:45:00|614.77|610.77|613.17|609.17|615.74|611.74|612.94|608.94|775
1617627000000|2021-04-05 12:50:00|613.16|609.16|611.54|607.54|614.47|610.47|610.39|606.39|942
1617627300000|2021-04-05 12:55:00|611.56|607.56|609.84|605.84|612.03|608.03|609.33|605.33|856
1617627600000|2021-04-05 13:00:00|609.81|605.81|609.33|605.33|612.84|608.84|609.11|605.11|868
1617627900000|2021-04-05 13:05:00|609.35|605.35|606.95|602.95|609.84|605.84|606.51|602.51|823
1617628200000|2021-04-05 13:10:00|606.96|602.96|609.68|605.68|611.59|607.59|606.96|602.96|811
1617628500000|2021-04-05 13:15:00|609.69|605.69|607.9|603.9|610.61|606.61|607.77|603.77|693
1617628800000|2021-04-05 13:20:00|607.86|603.86|605.43|601.43|608.01|604.01|604.94|600.94|780
1617629100000|2021-04-05 13:25:00|605.37|601.37|604.68|600.68|605.38|601.38|601.25|597.25|653
1617629400000|2021-04-05 13:30:00|604.66|600.66|606.98|602.98|607.72|603.72|604.43|600.43|519
1617629700000|2021-04-05 13:35:00|607.01|603.01|606.61|602.61|607.66|603.66|605.87|601.87|637
1617630000000|2021-04-05 13:40:00|606.55|602.55|607.31|603.31|608.36|604.36|606.42|602.42|675
1617630300000|2021-04-05 13:45:00|607.29|603.29|610.95|606.95|611.07|607.07|607.26|603.26|770
1617630600000|2021-04-05 13:50:00|610.96|606.96|613.18|609.18|614.38|610.38|610.28|606.28|896
1617630900000|2021-04-05 13:55:00|613.19|609.19|613.56|609.56|615.41|611.41|613.17|609.17|867
1617631200000|2021-04-05 14:00:00|613.51|609.51|615.1|611.1|615.35|611.35|613.46|609.46|806
1617631500000|2021-04-05 14:05:00|615.09|611.09|614.38|610.38|616.24|612.24|613.29|609.29|810
1617631800000|2021-04-05 14:10:00|614.32|610.32|613.97|609.97|615.11|611.11|613.89|609.89|698
1617632100000|2021-04-05 14:15:00|613.96|609.96|611.51|607.51|614.39|610.39|611.22|607.22|656
1617632400000|2021-04-05 14:20:00|611.43|607.43|611.7|607.7|612.2|608.2|610.86|606.86|755
1617632700000|2021-04-05 14:25:00|611.69|607.69|615.27|611.27|615.92|611.92|611.64|607.64|786
1617633000000|2021-04-05 14:30:00|615.28|611.28|613.88|609.88|616.16|612.16|613.36|609.36|761
1617633300000|2021-04-05 14:35:00|613.86|609.86|612.09|608.09|613.9|609.9|610.39|606.39|840
1617633600000|2021-04-05 14:40:00|612.08|608.08|614.58|610.58|614.77|610.77|611.69|607.69|821
1617633900000|2021-04-05 14:45:00|614.59|610.59|611.27|607.27|615.59|611.59|611.23|607.23|588
1617634200000|2021-04-05 14:50:00|611.26|607.26|611.23|607.23|612.05|608.05|610.48|606.48|723
1617634500000|2021-04-05 14:55:00|611.2|607.2|611.01|607.01|611.74|607.74|609.3|605.3|724
1617634800000|2021-04-05 15:00:00|611.61|607.61|611.02|607.02|613.35|609.35|610.69|606.69|733
1617635100000|2021-04-05 15:05:00|611.03|607.03|608.73|604.73|611.45|607.45|607.87|603.87|607
1617635400000|2021-04-05 15:10:00|608.74|604.74|610.59|606.59|610.59|606.59|608.69|604.69|707
1617635700000|2021-04-05 15:15:00|610.58|606.58|612.12|608.12|612.55|608.55|610.58|606.58|622
1617636000000|2021-04-05 15:20:00|612.11|608.11|610.82|606.82|612.48|608.48|610.67|606.67|614
1617636300000|2021-04-05 15:25:00|610.81|606.81|608.47|604.47|611.15|607.15|608.47|604.47|621
1617636600000|2021-04-05 15:30:00|608.48|604.48|610.67|606.67|610.68|606.68|608.48|604.48|720
1617636900000|2021-04-05 15:35:00|610.65|606.65|612.98|608.98|613.78|609.78|610.29|606.29|803
1617637200000|2021-04-05 15:40:00|613.02|609.02|611.84|607.84|613.06|609.06|610.72|606.72|688
1617637500000|2021-04-05 15:45:00|611.85|607.85|612.48|608.48|613.28|609.28|611.58|607.58|684
1617637800000|2021-04-05 15:50:00|612.44|608.44|617.01|613.01|617.77|613.77|612.29|608.29|735
1617638100000|2021-04-05 15:55:00|617.02|613.02|620.65|616.65|620.86|616.86|616.7|612.7|850
1617638400000|2021-04-05 16:00:00|620.61|616.61|617.37|613.37|621.98|617.98|616.85|612.85|924
1617638700000|2021-04-05 16:05:00|617.38|613.38|622.05|618.05|622.05|618.05|613.81|609.81|922
1617639000000|2021-04-05 16:10:00|622.02|618.02|617.69|613.69|625.65|621.65|617.27|613.27|933
1617639300000|2021-04-05 16:15:00|617.67|613.67|612.47|608.47|619.57|615.57|612.12|608.12|854
1617639600000|2021-04-05 16:20:00|612.49|608.49|616.89|612.89|617.37|613.37|612.49|608.49|794
1617639900000|2021-04-05 16:25:00|616.91|612.91|620.6|616.6|621.59|617.59|616.81|612.81|801
1617640200000|2021-04-05 16:30:00|620.63|616.63|620.42|616.42|623.14|619.14|619.41|615.41|915
1617640500000|2021-04-05 16:35:00|620.43|616.43|623.51|619.51|623.53|619.53|619.17|615.17|890
1617640800000|2021-04-05 16:40:00|623.36|619.36|628.8|624.8|629.07|625.07|622.23|618.23|1024
1617641100000|2021-04-05 16:45:00|628.81|624.81|629.03|625.03|630.13|626.13|625.31|621.31|941
1617641400000|2021-04-05 16:50:00|628.98|624.98|624.05|620.05|629.4|625.4|623.99|619.99|973
1617641700000|2021-04-05 16:55:00|624.03|620.03|624.77|620.77|625.98|621.98|623.54|619.54|930
1617642000000|2021-04-05 17:00:00|624.75|620.75|625.03|621.03|628.84|624.84|624.72|620.72|896
1617642300000|2021-04-05 17:05:00|625.04|621.04|621.83|617.83|625.76|621.76|621.83|617.83|885
1617642600000|2021-04-05 17:10:00|621.87|617.87|619.84|615.84|622.31|618.31|619.48|615.48|834
1617642900000|2021-04-05 17:15:00|619.81|615.81|616.97|612.97|620.04|616.04|615.76|611.76|828
1617643200000|2021-04-05 17:20:00|616.89|612.89|617.52|613.52|617.98|613.98|615.89|611.89|842
1617643500000|2021-04-05 17:25:00|617.44|613.44|615.03|611.03|617.73|613.73|614.57|610.57|853
1617643800000|2021-04-05 17:30:00|615.09|611.09|616.9|612.9|617.41|613.41|612.19|608.19|804
1617644100000|2021-04-05 17:35:00|616.81|612.81|616.93|612.93|618.48|614.48|616.23|612.23|776
1617644400000|2021-04-05 17:40:00|616.92|612.92|618.67|614.67|619.1|615.1|616.53|612.53|671
1617644700000|2021-04-05 17:45:00|618.66|614.66|618.56|614.56|620.68|616.68|617.94|613.94|725
1617645000000|2021-04-05 17:50:00|618.55|614.55|619.48|615.48|620.7|616.7|618.31|614.31|649
1617645300000|2021-04-05 17:55:00|619.62|615.62|619.89|615.89|620.72|616.72|619.34|615.34|635
1617645600000|2021-04-05 18:00:00|619.87|615.87|620.1|616.1|620.1|616.1|619.16|615.16|612
1617645900000|2021-04-05 18:05:00|620.11|616.11|619.39|615.39|621.13|617.13|619.39|615.39|697
1617646200000|2021-04-05 18:10:00|619.45|615.45|617.91|613.91|619.95|615.95|617.89|613.89|569
1617646500000|2021-04-05 18:15:00|617.9|613.9|618.07|614.07|618.32|614.32|617.43|613.43|694
1617646800000|2021-04-05 18:20:00|618.11|614.11|614.57|610.57|618.11|614.11|614.39|610.39|764
1617647100000|2021-04-05 18:25:00|614.56|610.56|617.91|613.91|618.06|614.06|614.56|610.56|713
1617647400000|2021-04-05 18:30:00|617.96|613.96|616.89|612.89|618.37|614.37|615|611|691
1617647700000|2021-04-05 18:35:00|616.88|612.88|615.62|611.62|617.06|613.06|615.01|611.01|590
1617648000000|2021-04-05 18:40:00|615.64|611.64|614.58|610.58|616.09|612.09|614.29|610.29|559
1617648300000|2021-04-05 18:45:00|614.57|610.57|613.72|609.72|615.33|611.33|613.08|609.08|532
1617648600000|2021-04-05 18:50:00|613.71|609.71|614.14|610.14|614.29|610.29|612.74|608.74|591
1617648900000|2021-04-05 18:55:00|614.13|610.13|615.16|611.16|615.65|611.65|612.75|608.75|656
1617649200000|2021-04-05 19:00:00|615.15|611.15|615.05|611.05|615.91|611.91|614.13|610.13|650
1617649500000|2021-04-05 19:05:00|615.06|611.06|615.73|611.73|615.75|611.75|614.39|610.39|673
1617649800000|2021-04-05 19:10:00|615.7|611.7|615.67|611.67|616.47|612.47|615.59|611.59|625
1617650100000|2021-04-05 19:15:00|615.71|611.71|615.24|611.24|616.35|612.35|615.21|611.21|636
1617650400000|2021-04-05 19:20:00|615.2|611.2|615.11|611.11|616.72|612.72|614.06|610.06|733
1617650700000|2021-04-05 19:25:00|615.13|611.13|614.39|610.39|615.53|611.53|614.16|610.16|657
1617651000000|2021-04-05 19:30:00|614.45|610.45|614.77|610.77|615.56|611.56|613.13|609.13|585
1617651300000|2021-04-05 19:35:00|614.78|610.78|613.28|609.28|615.05|611.05|613.28|609.28|464
1617651600000|2021-04-05 19:40:00|613.31|609.31|614.41|610.41|614.42|610.42|612.23|608.23|536
1617651900000|2021-04-05 19:45:00|614.4|610.4|613.69|609.69|615.01|611.01|613.51|609.51|656
1617652200000|2021-04-05 19:50:00|613.7|609.7|612.58|608.58|614.02|610.02|612.56|608.56|445
1617652500000|2021-04-05 19:55:00|612.57|608.57|613.23|609.23|613.89|609.89|612.54|608.54|527
1617652800000|2021-04-05 20:00:00|613.25|609.25|613.66|609.66|614.56|610.56|613.24|609.24|582
1617653100000|2021-04-05 20:05:00|613.67|609.67|614.03|610.03|614.39|610.39|613.67|609.67|589
1617653400000|2021-04-05 20:10:00|614.05|610.05|616.21|612.21|618.14|614.14|614|610|698
1617653700000|2021-04-05 20:15:00|616.22|612.22|617.27|613.27|619.04|615.04|616.22|612.22|631
1617654000000|2021-04-05 20:20:00|617.26|613.26|616.36|612.36|617.36|613.36|616.1|612.1|525
1617654300000|2021-04-05 20:25:00|616.35|612.35|617.01|613.01|618.54|614.54|615.69|611.69|655
1617654600000|2021-04-05 20:30:00|617.03|613.03|618.73|614.73|619.7|615.7|616.64|612.64|731
1617654900000|2021-04-05 20:35:00|618.76|614.76|620.67|616.67|621.88|617.88|618.21|614.21|703
1617655200000|2021-04-05 20:40:00|620.66|616.66|620.87|616.87|620.87|616.87|618.25|614.25|743
1617655500000|2021-04-05 20:45:00|620.91|616.91|619.04|615.04|620.92|616.92|618.62|614.62|792
1617655800000|2021-04-05 20:50:00|619.02|615.02|619.38|615.38|620.09|616.09|618.73|614.73|758
1617656100000|2021-04-05 20:55:00|619.4|615.4|619.75|615.75|620.8|616.8|619.26|615.26|684
1617656400000|2021-04-05 21:00:00|619.76|615.76|620.82|616.82|620.98|616.98|619.75|615.75|493
1617656700000|2021-04-05 21:05:00|620.7|616.7|623.07|619.07|623.13|619.13|620.62|616.62|506
1617657000000|2021-04-05 21:10:00|623.06|619.06|621.48|617.48|623.59|619.59|621.45|617.45|524
1617657300000|2021-04-05 21:15:00|621.5|617.5|620.04|616.04|621.59|617.59|619.34|615.34|554
1617657600000|2021-04-05 21:20:00|620.08|616.08|620.35|616.35|620.45|616.45|619.9|615.9|409
1617657900000|2021-04-05 21:25:00|620.4|616.4|623.68|619.68|623.93|619.93|620.34|616.34|327
1617658200000|2021-04-05 21:30:00|623.88|619.88|622.54|618.54|625.09|621.09|622.25|618.25|681
1617658500000|2021-04-05 21:35:00|622.51|618.51|622.32|618.32|622.57|618.57|621.22|617.22|412
1617658800000|2021-04-05 21:40:00|622.34|618.34|627.36|623.36|627.39|623.39|622.27|618.27|585
1617659100000|2021-04-05 21:45:00|627.35|623.35|630.29|626.29|630.41|626.41|627.25|623.25|540
1617659400000|2021-04-05 21:50:00|630.3|626.3|634.45|630.45|634.79|630.79|630.28|626.28|793
1617659700000|2021-04-05 21:55:00|634.5|630.5|635.86|631.86|635.86|631.86|632.47|628.47|750
1617660000000|2021-04-05 22:00:00|635.89|631.89|635.42|631.42|637.58|633.58|633.4|629.4|702
1617660300000|2021-04-05 22:05:00|635.35|631.35|635.43|631.43|637.23|633.23|633.3|629.3|859
1617660600000|2021-04-05 22:10:00|635.19|631.19|635.73|631.73|636.55|632.55|634|630|820
1617660900000|2021-04-05 22:15:00|635.74|631.74|629.89|625.89|635.75|631.75|629.79|625.79|844
1617661200000|2021-04-05 22:20:00|629.82|625.82|632.71|628.71|633.57|629.57|629.66|625.66|736
1617661500000|2021-04-05 22:25:00|632.73|628.73|633.2|629.2|633.26|629.26|630.8|626.8|467
1617661800000|2021-04-05 22:30:00|633.19|629.19|632.56|628.56|633.94|629.94|631.79|627.79|690
1617662100000|2021-04-05 22:35:00|632.52|628.52|631.53|627.53|633.76|629.76|631.36|627.36|743
1617662400000|2021-04-05 22:40:00|631.52|627.52|631.25|627.25|632.2|628.2|630.45|626.45|715
1617662700000|2021-04-05 22:45:00|631.26|627.26|635.28|631.28|635.55|631.55|631.26|627.26|844
1617663000000|2021-04-05 22:50:00|635.13|631.13|637.35|633.35|638.73|634.73|635.08|631.08|785
1617663300000|2021-04-05 22:55:00|637.37|633.37|640.47|636.47|640.72|636.72|637.37|633.37|762
1617663600000|2021-04-05 23:00:00|640.5|636.5|637.02|633.02|640.95|636.95|637.02|633.02|912
1617663900000|2021-04-05 23:05:00|637.05|633.05|635.81|631.81|637.96|633.96|635.38|631.38|793
1617664200000|2021-04-05 23:10:00|635.88|631.88|631.24|627.24|635.88|631.88|631.2|627.2|774
1617664500000|2021-04-05 23:15:00|631.22|627.22|632.89|628.89|633.44|629.44|631.16|627.16|782
1617664800000|2021-04-05 23:20:00|632.88|628.88|633.43|629.43|634.62|630.62|631.98|627.98|645
1617665100000|2021-04-05 23:25:00|633.38|629.38|635.93|631.93|636.07|632.07|633.38|629.38|593
1617665400000|2021-04-05 23:30:00|635.94|631.94|637.29|633.29|637.95|633.95|635.88|631.88|655
1617665700000|2021-04-05 23:35:00|637.27|633.27|634.43|630.43|637.29|633.29|634.22|630.22|602
1617666000000|2021-04-05 23:40:00|634.42|630.42|637.59|633.59|637.73|633.73|633.81|629.81|709
1617666300000|2021-04-05 23:45:00|637.63|633.63|642.62|638.62|643|639|637.58|633.58|717
1617666600000|2021-04-05 23:50:00|642.61|638.61|647.32|643.32|648.46|644.46|642.3|638.3|867
1617666900000|2021-04-05 23:55:00|646.96|642.96|649.07|645.07|649.27|645.27|646.46|642.46|806
1617667200000|2021-04-06 00:00:00|649.1|645.1|644.83|640.83|650.87|646.87|644.23|640.23|975
1617667500000|2021-04-06 00:05:00|644.86|640.86|645.45|641.45|646.59|642.59|643.37|639.37|921
1617667800000|2021-04-06 00:10:00|645.43|641.43|642.41|638.41|645.86|641.86|641.75|637.75|922
1617668100000|2021-04-06 00:15:00|642.35|638.35|644.41|640.41|647.75|643.75|641.89|637.89|938
1617668400000|2021-04-06 00:20:00|644.46|640.46|654.38|650.38|655.48|651.48|643.76|639.76|977
1617668700000|2021-04-06 00:25:00|654.39|650.39|658.86|654.86|661.61|657.61|653.94|649.94|982
1617669000000|2021-04-06 00:30:00|658.89|654.89|659.51|655.51|660.11|656.11|654.88|650.88|934
1617669300000|2021-04-06 00:35:00|659.61|655.61|659.1|655.1|661.67|657.67|657.54|653.54|982
1617669600000|2021-04-06 00:40:00|658.91|654.91|657.11|653.11|658.91|654.91|653.11|649.11|939
1617669900000|2021-04-06 00:45:00|657.02|653.02|658.27|654.27|658.97|654.97|656.09|652.09|873
1617670200000|2021-04-06 00:50:00|658.19|654.19|653.27|649.27|659.42|655.42|653.01|649.01|847
1617670500000|2021-04-06 00:55:00|653.26|649.26|654.49|650.49|655.18|651.18|652.17|648.17|852
1617670800000|2021-04-06 01:00:00|654.54|650.54|651.79|647.79|656.92|652.92|651.79|647.79|873
1617671100000|2021-04-06 01:05:00|651.83|647.83|652.51|648.51|652.59|648.59|650.46|646.46|878
1617671400000|2021-04-06 01:10:00|652.54|648.54|651.74|647.74|653.71|649.71|651.26|647.26|800
1617671700000|2021-04-06 01:15:00|651.75|647.75|646.64|642.64|651.86|647.86|643.74|639.74|967
1617672000000|2021-04-06 01:20:00|646.68|642.68|639.57|635.57|648.12|644.12|639.57|635.57|1035
1617672300000|2021-04-06 01:25:00|639.54|635.54|642.78|638.78|643.16|639.16|638.92|634.92|965
1617672600000|2021-04-06 01:30:00|642.77|638.77|645.22|641.22|646.2|642.2|641.62|637.62|872
1617672900000|2021-04-06 01:35:00|645.41|641.41|643.92|639.92|646.1|642.1|643.02|639.02|814
1617673200000|2021-04-06 01:40:00|643.93|639.93|644.43|640.43|644.51|640.51|640.99|636.99|841
1617673500000|2021-04-06 01:45:00|644.41|640.41|642.22|638.22|644.44|640.44|640.41|636.41|891
1617673800000|2021-04-06 01:50:00|642.23|638.23|641.94|637.94|643.36|639.36|641.6|637.6|860
1617674100000|2021-04-06 01:55:00|642|638|643.16|639.16|643.55|639.55|640.24|636.24|848
1617674400000|2021-04-06 02:00:00|643.08|639.08|639.82|635.82|643.66|639.66|639.56|635.56|895
1617674700000|2021-04-06 02:05:00|639.79|635.79|643.15|639.15|643.41|639.41|639.41|635.41|891
1617675000000|2021-04-06 02:10:00|643.19|639.19|643.23|639.23|643.95|639.95|641.52|637.52|930
1617675300000|2021-04-06 02:15:00|643.2|639.2|642.49|638.49|644.06|640.06|642.34|638.34|862
1617675600000|2021-04-06 02:20:00|642.48|638.48|642.6|638.6|645.35|641.35|642.48|638.48|786
1617675900000|2021-04-06 02:25:00|642.61|638.61|639.67|635.67|643.46|639.46|639.62|635.62|579
1617676200000|2021-04-06 02:30:00|639.62|635.62|642.48|638.48|642.85|638.85|639.32|635.32|817
1617676500000|2021-04-06 02:35:00|642.47|638.47|644.29|640.29|644.61|640.61|642.19|638.19|720
1617676800000|2021-04-06 02:40:00|644.3|640.3|642.1|638.1|644.3|640.3|642.1|638.1|726
1617677100000|2021-04-06 02:45:00|642.11|638.11|642.26|638.26|643.63|639.63|642.09|638.09|713
1617677400000|2021-04-06 02:50:00|642.25|638.25|644.37|640.37|646.09|642.09|642.21|638.21|742
1617677700000|2021-04-06 02:55:00|644.36|640.36|642.71|638.71|644.59|640.59|642.53|638.53|858
1617678000000|2021-04-06 03:00:00|642.72|638.72|644.65|640.65|644.68|640.68|641.78|637.78|818
1617678300000|2021-04-06 03:05:00|644.64|640.64|649.6|645.6|649.85|645.85|644.48|640.48|767
1617678600000|2021-04-06 03:10:00|649.63|645.63|646.42|642.42|649.82|645.82|646.36|642.36|811
1617678900000|2021-04-06 03:15:00|646.44|642.44|647.43|643.43|649.01|645.01|646.26|642.26|775
1617679200000|2021-04-06 03:20:00|647.39|643.39|647.73|643.73|648.54|644.54|646.38|642.38|752
1617679500000|2021-04-06 03:25:00|647.77|643.77|649.65|645.65|651.08|647.08|647.14|643.14|834
1617679800000|2021-04-06 03:30:00|649.7|645.7|649.72|645.72|650.8|646.8|648.9|644.9|851
1617680100000|2021-04-06 03:35:00|649.76|645.76|649.38|645.38|650.7|646.7|648.99|644.99|750
1617680400000|2021-04-06 03:40:00|649.37|645.37|652.3|648.3|652.33|648.33|649.25|645.25|624
1617680700000|2021-04-06 03:45:00|652.28|648.28|649.54|645.54|652.43|648.43|648.87|644.87|724
1617681000000|2021-04-06 03:50:00|649.55|645.55|647.36|643.36|649.66|645.66|647.33|643.33|775
1617681300000|2021-04-06 03:55:00|647.38|643.38|645.61|641.61|647.66|643.66|644.81|640.81|789
1617681600000|2021-04-06 04:00:00|645.6|641.6|649.37|645.37|649.4|645.4|645.32|641.32|684
1617681900000|2021-04-06 04:05:00|649.38|645.38|647.75|643.75|649.65|645.65|647.71|643.71|678
1617682200000|2021-04-06 04:10:00|647.76|643.76|647.7|643.7|647.85|643.85|646.65|642.65|598
1617682500000|2021-04-06 04:15:00|647.69|643.69|643.78|639.78|647.69|643.69|643.68|639.68|786
1617682800000|2021-04-06 04:20:00|643.73|639.73|643.1|639.1|644.03|640.03|642.75|638.75|845
1617683100000|2021-04-06 04:25:00|643.12|639.12|643.44|639.44|643.47|639.47|642.43|638.43|700
1617683400000|2021-04-06 04:30:00|643.42|639.42|645.83|641.83|646.78|642.78|643.24|639.24|779
1617683700000|2021-04-06 04:35:00|645.81|641.81|647.1|643.1|647.68|643.68|644.23|640.23|777
1617684000000|2021-04-06 04:40:00|647.16|643.16|645.02|641.02|648.4|644.4|644.84|640.84|786
1617684300000|2021-04-06 04:45:00|644.99|640.99|646.2|642.2|646.37|642.37|644.82|640.82|704
1617684600000|2021-04-06 04:50:00|646.21|642.21|647.49|643.49|647.67|643.67|646.2|642.2|694
1617684900000|2021-04-06 04:55:00|647.5|643.5|649.78|645.78|649.97|645.97|646.66|642.66|626
1617685200000|2021-04-06 05:00:00|649.82|645.82|648.08|644.08|649.89|645.89|648.04|644.04|759
1617685500000|2021-04-06 05:05:00|648.05|644.05|647.31|643.31|649.14|645.14|646.84|642.84|660
1617685800000|2021-04-06 05:10:00|647.28|643.28|648.26|644.26|648.81|644.81|645.85|641.85|620
1617686100000|2021-04-06 05:15:00|648.24|644.24|645.52|641.52|648.31|644.31|645.41|641.41|757
1617686400000|2021-04-06 05:20:00|645.51|641.51|643.89|639.89|645.64|641.64|643.73|639.73|597
1617686700000|2021-04-06 05:25:00|643.9|639.9|646.84|642.84|647.29|643.29|643.9|639.9|552
1617687000000|2021-04-06 05:30:00|646.85|642.85|645.4|641.4|647.71|643.71|645.38|641.38|558
1617687300000|2021-04-06 05:35:00|645.37|641.37|647.1|643.1|647.11|643.11|645.16|641.16|684
1617687600000|2021-04-06 05:40:00|647.11|643.11|645.79|641.79|647.31|643.31|645.74|641.74|671
1617687900000|2021-04-06 05:45:00|645.74|641.74|644.72|640.72|645.8|641.8|644.1|640.1|609
1617688200000|2021-04-06 05:50:00|644.71|640.71|644.6|640.6|645.5|641.5|643.82|639.82|701
1617688500000|2021-04-06 05:55:00|644.58|640.58|644.33|640.33|644.64|640.64|643.52|639.52|706
1617688800000|2021-04-06 06:00:00|644.34|640.34|640.07|636.07|644.34|640.34|640.07|636.07|703
1617689100000|2021-04-06 06:05:00|640.04|636.04|637.95|633.95|640.36|636.36|637.42|633.42|753
1617689400000|2021-04-06 06:10:00|637.98|633.98|634.39|630.39|638.08|634.08|634.22|630.22|762
1617689700000|2021-04-06 06:15:00|634.36|630.36|633.98|629.98|635.22|631.22|633.2|629.2|880
1617690000000|2021-04-06 06:20:00|633.99|629.99|635.04|631.04|635.61|631.61|633.85|629.85|777
1617690300000|2021-04-06 06:25:00|635.07|631.07|638.32|634.32|638.41|634.41|635.07|631.07|558
1617690600000|2021-04-06 06:30:00|638.33|634.33|637.14|633.14|639.29|635.29|636.79|632.79|677
1617690900000|2021-04-06 06:35:00|637.13|633.13|639.01|635.01|639.18|635.18|637.04|633.04|758
1617691200000|2021-04-06 06:40:00|639.04|635.04|640.25|636.25|641.64|637.64|639.02|635.02|675
1617691500000|2021-04-06 06:45:00|640.26|636.26|641.01|637.01|641.42|637.42|640.05|636.05|691
1617691800000|2021-04-06 06:50:00|640.9|636.9|640.38|636.38|641.13|637.13|640.26|636.26|708
1617692100000|2021-04-06 06:55:00|640.39|636.39|641.49|637.49|641.65|637.65|639.96|635.96|659
1617692400000|2021-04-06 07:00:00|641.5|637.5|640.44|636.44|641.51|637.51|639.32|635.32|781
1617692700000|2021-04-06 07:05:00|640.4|636.4|639.33|635.33|640.48|636.48|638.54|634.54|770
1617693000000|2021-04-06 07:10:00|639.34|635.34|639.65|635.65|639.89|635.89|639.02|635.02|688
1617693300000|2021-04-06 07:15:00|639.63|635.63|639.65|635.65|639.75|635.75|638.75|634.75|753
1617693600000|2021-04-06 07:20:00|639.68|635.68|639.94|635.94|641.67|637.67|639.64|635.64|617
1617693900000|2021-04-06 07:25:00|639.95|635.95|638.76|634.76|639.95|635.95|638.18|634.18|723
1617694200000|2021-04-06 07:30:00|638.74|634.74|636.23|632.23|638.74|634.74|635.26|631.26|597
1617694500000|2021-04-06 07:35:00|636.22|632.22|636.4|632.4|637.42|633.42|636.09|632.09|792
1617694800000|2021-04-06 07:40:00|636.39|632.39|637.5|633.5|637.57|633.57|634.45|630.45|817
1617695100000|2021-04-06 07:45:00|637.51|633.51|632.74|628.74|637.52|633.52|629.98|625.98|937
1617695400000|2021-04-06 07:50:00|632.86|628.86|631.36|627.36|633.72|629.72|631.16|627.16|828
1617695700000|2021-04-06 07:55:00|631.4|627.4|630.6|626.6|631.4|627.4|627.48|623.48|797
1617696000000|2021-04-06 08:00:00|630.65|626.65|630.26|626.26|631.56|627.56|627.84|623.84|806
1617696300000|2021-04-06 08:05:00|630.3|626.3|644.03|640.03|644.49|640.49|628.75|624.75|927
1617696600000|2021-04-06 08:10:00|644.11|640.11|641.3|637.3|645.8|641.8|640.41|636.41|874
1617696900000|2021-04-06 08:15:00|641.27|637.27|643.39|639.39|645.94|641.94|639.51|635.51|760
1617697200000|2021-04-06 08:20:00|643.41|639.41|641.93|637.93|644.06|640.06|638.7|634.7|927
1617697500000|2021-04-06 08:25:00|641.79|637.79|641.71|637.71|642.15|638.15|639.72|635.72|934
1617697800000|2021-04-06 08:30:00|642.01|638.01|647.44|643.44|648.16|644.16|641.98|637.98|848
1617698100000|2021-04-06 08:35:00|647.46|643.46|649.43|645.43|650.32|646.32|647.1|643.1|934
1617698400000|2021-04-06 08:40:00|649.44|645.44|646.48|642.48|649.63|645.63|646.13|642.13|848
1617698700000|2021-04-06 08:45:00|646.47|642.47|645.36|641.36|646.47|642.47|643.29|639.29|907
1617699000000|2021-04-06 08:50:00|645.21|641.21|650.6|646.6|650.6|646.6|644.48|640.48|905
1617699300000|2021-04-06 08:55:00|650.62|646.62|650.08|646.08|652|648|649.69|645.69|980
1617699600000|2021-04-06 09:00:00|650.1|646.1|651.79|647.79|651.79|647.79|648.41|644.41|791
1617699900000|2021-04-06 09:05:00|651.8|647.8|652.27|648.27|652.37|648.37|649.5|645.5|763
1617700200000|2021-04-06 09:10:00|652.29|648.29|658.33|654.33|658.96|654.96|651.2|647.2|890
1617700500000|2021-04-06 09:15:00|658.39|654.39|656.93|652.93|660.02|656.02|656.79|652.79|956
1617700800000|2021-04-06 09:20:00|656.86|652.86|658.07|654.07|658.21|654.21|656.01|652.01|875
1617701100000|2021-04-06 09:25:00|658.27|654.27|667.04|663.04|667.55|663.55|657.97|653.97|973
1617701400000|2021-04-06 09:30:00|667.28|663.28|668.9|664.9|670.33|666.33|664.44|660.44|942
1617701700000|2021-04-06 09:35:00|668.88|664.88|666.33|662.33|669.12|665.12|665.72|661.72|882
1617702000000|2021-04-06 09:40:00|666.35|662.35|665.27|661.27|667.36|663.36|665.19|661.19|793
1617702300000|2021-04-06 09:45:00|665.25|661.25|664.22|660.22|666.33|662.33|663.69|659.69|820
1617702600000|2021-04-06 09:50:00|664.24|660.24|668.62|664.62|668.65|664.65|664.23|660.23|753
1617702900000|2021-04-06 09:55:00|668.61|664.61|668.53|664.53|668.64|664.64|665.47|661.47|808
1617703200000|2021-04-06 10:00:00|668.51|664.51|665.69|661.69|668.58|664.58|665.38|661.38|805
1617703500000|2021-04-06 10:05:00|665.68|661.68|664.11|660.11|666.74|662.74|664.05|660.05|687
1617703800000|2021-04-06 10:10:00|664.16|660.16|667.46|663.46|667.5|663.5|664.12|660.12|809
1617704100000|2021-04-06 10:15:00|667.6|663.6|666.26|662.26|669.18|665.18|665.49|661.49|863
1617704400000|2021-04-06 10:20:00|666.27|662.27|663|659|666.35|662.35|662.49|658.49|851
1617704700000|2021-04-06 10:25:00|662.87|658.87|666.97|662.97|667.3|663.3|662.87|658.87|891
1617705000000|2021-04-06 10:30:00|666.91|662.91|670.69|666.69|672.11|668.11|666.58|662.58|910
1617705300000|2021-04-06 10:35:00|670.77|666.77|668.93|664.93|671.53|667.53|668.92|664.92|811
1617705600000|2021-04-06 10:40:00|668.94|664.94|665.29|661.29|668.95|664.95|664.59|660.59|923
1617705900000|2021-04-06 10:45:00|665.26|661.26|660.75|656.75|665.76|661.76|659.34|655.34|960
1617706200000|2021-04-06 10:50:00|660.68|656.68|659.16|655.16|660.7|656.7|657.82|653.82|859
1617706500000|2021-04-06 10:55:00|659.18|655.18|648.99|644.99|659.41|655.41|648.96|644.96|977
1617706800000|2021-04-06 11:00:00|649.48|645.48|653.44|649.44|654.6|650.6|648.16|644.16|958
1617707100000|2021-04-06 11:05:00|653.32|649.32|656.75|652.75|656.79|652.79|652.27|648.27|759
1617707400000|2021-04-06 11:10:00|656.76|652.76|653.34|649.34|658.29|654.29|652.86|648.86|854
1617707700000|2021-04-06 11:15:00|653.36|649.36|657.62|653.62|659.74|655.74|653.36|649.36|801
1617708000000|2021-04-06 11:20:00|657.61|653.61|660.11|656.11|660.12|656.12|654.67|650.67|917
1617708300000|2021-04-06 11:25:00|660.1|656.1|662.53|658.53|662.61|658.61|659.55|655.55|947
1617708600000|2021-04-06 11:30:00|662.51|658.51|656.13|652.13|662.53|658.53|655.71|651.71|940
1617708900000|2021-04-06 11:35:00|655.88|651.88|661.31|657.31|661.78|657.78|655.86|651.86|887
1617709200000|2021-04-06 11:40:00|661.32|657.32|666.37|662.37|666.48|662.48|660.87|656.87|943
1617709500000|2021-04-06 11:45:00|666.38|662.38|665.48|661.48|667.64|663.64|662.13|658.13|957
1617709800000|2021-04-06 11:50:00|665.52|661.52|662|658|665.52|661.52|660.65|656.65|898
1617710100000|2021-04-06 11:55:00|662.05|658.05|664.71|660.71|665.2|661.2|661.64|657.64|870
1617710400000|2021-04-06 12:00:00|664.73|660.73|667.35|663.35|667.46|663.46|663.74|659.74|930
1617710700000|2021-04-06 12:05:00|667.31|663.31|665.03|661.03|667.33|663.33|662.54|658.54|885
1617711000000|2021-04-06 12:10:00|665.05|661.05|669.7|665.7|669.71|665.71|665|661|920
1617711300000|2021-04-06 12:15:00|669.68|665.68|669.2|665.2|669.95|665.95|666.75|662.75|896
1617711600000|2021-04-06 12:20:00|669.28|665.28|673.18|669.18|673.22|669.22|668.54|664.54|914
1617711900000|2021-04-06 12:25:00|673.05|669.05|675.38|671.38|675.44|671.44|672.31|668.31|957
1617712200000|2021-04-06 12:30:00|675.37|671.37|671.28|667.28|675.37|671.37|671.28|667.28|819
1617712500000|2021-04-06 12:35:00|671.27|667.27|672.59|668.59|675.37|671.37|671.27|667.27|874
1617712800000|2021-04-06 12:40:00|672.56|668.56|672.78|668.78|674.75|670.75|671.61|667.61|475
1617713100000|2021-04-06 12:45:00|672.79|668.79|674.5|670.5|674.73|670.73|672.69|668.69|816
1617713400000|2021-04-06 12:50:00|674.49|670.49|665.45|661.45|674.49|670.49|664.02|660.02|925
1617713700000|2021-04-06 12:55:00|665.5|661.5|661.86|657.86|667.86|663.86|661.51|657.51|999
1617714000000|2021-04-06 13:00:00|661.74|657.74|665.92|661.92|667.51|663.51|661.56|657.56|880
1617714300000|2021-04-06 13:05:00|665.93|661.93|665.43|661.43|665.97|661.97|664.55|660.55|842
1617714600000|2021-04-06 13:10:00|665.36|661.36|667.82|663.82|667.92|663.92|664.86|660.86|751
1617714900000|2021-04-06 13:15:00|667.86|663.86|666.51|662.51|667.88|663.88|663.8|659.8|785
1617715200000|2021-04-06 13:20:00|666.49|662.49|665.35|661.35|667.09|663.09|663.42|659.42|639
1617715500000|2021-04-06 13:25:00|665.36|661.36|665.67|661.67|666.04|662.04|663.67|659.67|641
1617715800000|2021-04-06 13:30:00|665.66|661.66|667.36|663.36|667.66|663.66|664.82|660.82|685
1617716100000|2021-04-06 13:35:00|667.37|663.37|662|658|667.41|663.41|662|658|604
1617716400000|2021-04-06 13:40:00|661.96|657.96|661.37|657.37|662.36|658.36|658.41|654.41|619
1617716700000|2021-04-06 13:45:00|661.35|657.35|654.58|650.58|661.36|657.36|654.01|650.01|689
1617717000000|2021-04-06 13:50:00|654.52|650.52|654.27|650.27|655.15|651.15|651.11|647.11|980
1617717300000|2021-04-06 13:55:00|654.25|650.25|652.15|648.15|654.43|650.43|652.04|648.04|889
1617717600000|2021-04-06 14:00:00|652.17|648.17|644.46|640.46|652.2|648.2|638.97|634.97|960
1617717900000|2021-04-06 14:05:00|644.36|640.36|639.98|635.98|645.92|641.92|639.98|635.98|994
1617718200000|2021-04-06 14:10:00|640.18|636.18|635.74|631.74|640.22|636.22|619.81|615.81|1058
1617718500000|2021-04-06 14:15:00|635.72|631.72|635.15|631.15|638.68|634.68|633.92|629.92|1029
1617718800000|2021-04-06 14:20:00|635.03|631.03|624.62|620.62|635.27|631.27|617.54|613.54|1001
1617719100000|2021-04-06 14:25:00|624.53|620.53|630.81|626.81|630.9|626.9|623.3|619.3|959
1617719400000|2021-04-06 14:30:00|630.72|626.72|629.54|625.54|630.73|626.73|624.56|620.56|958
1617719700000|2021-04-06 14:35:00|629.67|625.67|635.96|631.96|636.07|632.07|629.61|625.61|831
1617720000000|2021-04-06 14:40:00|636.02|632.02|633.43|629.43|636.36|632.36|633.28|629.28|883
1617720300000|2021-04-06 14:45:00|633.42|629.42|638.19|634.19|639.16|635.16|629.13|625.13|979
1617720600000|2021-04-06 14:50:00|638.2|634.2|638.44|634.44|639.92|635.92|636.2|632.2|942
1617720900000|2021-04-06 14:55:00|638.52|634.52|640.45|636.45|641.68|637.68|636.43|632.43|917
1617721200000|2021-04-06 15:00:00|640.42|636.42|639.67|635.67|642.36|638.36|638.42|634.42|915
1617721500000|2021-04-06 15:05:00|639.71|635.71|637.41|633.41|640.15|636.15|636.23|632.23|944
1617721800000|2021-04-06 15:10:00|637.42|633.42|637.35|633.35|637.93|633.93|635.72|631.72|930
1617722100000|2021-04-06 15:15:00|637.4|633.4|634.44|630.44|638.64|634.64|631.34|627.34|961
1617722400000|2021-04-06 15:20:00|634.45|630.45|636.32|632.32|636.32|632.32|632.53|628.53|857
1617722700000|2021-04-06 15:25:00|636.33|632.33|635.51|631.51|636.79|632.79|634.07|630.07|819
1617723000000|2021-04-06 15:30:00|635.54|631.54|632.64|628.64|635.59|631.59|629.57|625.57|805
1617723300000|2021-04-06 15:35:00|632.63|628.63|633.99|629.99|634.47|630.47|630.02|626.02|813
1617723600000|2021-04-06 15:40:00|634.02|630.02|631.49|627.49|634.17|630.17|630.39|626.39|880
1617723900000|2021-04-06 15:45:00|631.51|627.51|638.46|634.46|639|635|631.43|627.43|834
1617724200000|2021-04-06 15:50:00|638.5|634.5|639.85|635.85|641.92|637.92|638.26|634.26|837
1617724500000|2021-04-06 15:55:00|639.86|635.86|638.86|634.86|640.91|636.91|637.99|633.99|815
1617724800000|2021-04-06 16:00:00|638.98|634.98|645.63|641.63|646.02|642.02|638.97|634.97|902
1617725100000|2021-04-06 16:05:00|645.65|641.65|653.78|649.78|654.78|650.78|645.16|641.16|887
1617725400000|2021-04-06 16:10:00|653.76|649.76|649.85|645.85|654.82|650.82|649.85|645.85|982
1617725700000|2021-04-06 16:15:00|649.93|645.93|649.24|645.24|653.01|649.01|648.48|644.48|914
1617726000000|2021-04-06 16:20:00|649.26|645.26|647.69|643.69|649.85|645.85|647.14|643.14|859
1617726300000|2021-04-06 16:25:00|647.77|643.77|652.75|648.75|654.18|650.18|647.69|643.69|847
1617726600000|2021-04-06 16:30:00|652.76|648.76|654.18|650.18|654.66|650.66|651.8|647.8|742
1617726900000|2021-04-06 16:35:00|654.16|650.16|655.11|651.11|656.98|652.98|653.47|649.47|769
1617727200000|2021-04-06 16:40:00|655.12|651.12|652.52|648.52|655.12|651.12|652.52|648.52|712
1617727500000|2021-04-06 16:45:00|652.47|648.47|655.35|651.35|657.12|653.12|652.32|648.32|753
1617727800000|2021-04-06 16:50:00|655.32|651.32|655.12|651.12|656.43|652.43|654.73|650.73|682
1617728100000|2021-04-06 16:55:00|655.11|651.11|655.99|651.99|656.32|652.32|653.86|649.86|706
1617728400000|2021-04-06 17:00:00|656|652|658.39|654.39|659|655|655.93|651.93|642
1617728700000|2021-04-06 17:05:00|658.4|654.4|661.2|657.2|661.3|657.3|658.19|654.19|768
1617729000000|2021-04-06 17:10:00|661.17|657.17|658.18|654.18|661.88|657.88|657.03|653.03|874
1617729300000|2021-04-06 17:15:00|658.21|654.21|659.7|655.7|661.5|657.5|657.43|653.43|913
1617729600000|2021-04-06 17:20:00|659.68|655.68|659.05|655.05|660.93|656.93|658.47|654.47|669
1617729900000|2021-04-06 17:25:00|659.06|655.06|657.57|653.57|659.9|655.9|657.49|653.49|695
1617730200000|2021-04-06 17:30:00|657.58|653.58|658.43|654.43|658.68|654.68|656.96|652.96|756
1617730500000|2021-04-06 17:35:00|658.44|654.44|658.6|654.6|659.6|655.6|657.78|653.78|682
1617730800000|2021-04-06 17:40:00|658.61|654.61|656.64|652.64|658.63|654.63|656.42|652.42|658
1617731100000|2021-04-06 17:45:00|656.67|652.67|656.57|652.57|657.95|653.95|656.57|652.57|611
1617731400000|2021-04-06 17:50:00|656.59|652.59|656.19|652.19|657.82|653.82|656.14|652.14|681
1617731700000|2021-04-06 17:55:00|656.22|652.22|654.42|650.42|656.51|652.51|654.4|650.4|598
1617732000000|2021-04-06 18:00:00|654.45|650.45|652.68|648.68|655.04|651.04|651.53|647.53|746
1617732300000|2021-04-06 18:05:00|652.59|648.59|650.37|646.37|652.94|648.94|648.72|644.72|827
1617732600000|2021-04-06 18:10:00|650.2|646.2|651.15|647.15|652.07|648.07|649.09|645.09|802
1617732900000|2021-04-06 18:15:00|651.14|647.14|655.6|651.6|655.9|651.9|651.01|647.01|674
1617733200000|2021-04-06 18:20:00|655.75|651.75|657.26|653.26|657.4|653.4|655.1|651.1|816
1617733500000|2021-04-06 18:25:00|657.25|653.25|656.95|652.95|657.47|653.47|654.73|650.73|666
1617733800000|2021-04-06 18:30:00|656.96|652.96|657.62|653.62|658.33|654.33|655.34|651.34|739
1617734100000|2021-04-06 18:35:00|657.65|653.65|653.13|649.13|657.82|653.82|652.64|648.64|729
1617734400000|2021-04-06 18:40:00|653.22|649.22|655.26|651.26|656.43|652.43|653.22|649.22|705
1617734700000|2021-04-06 18:45:00|655.3|651.3|655.55|651.55|655.66|651.66|653.49|649.49|593
1617735000000|2021-04-06 18:50:00|655.57|651.57|656.02|652.02|656.15|652.15|653.86|649.86|595
1617735300000|2021-04-06 18:55:00|656.03|652.03|656.46|652.46|658.18|654.18|656.03|652.03|656
1617735600000|2021-04-06 19:00:00|656.48|652.48|653.29|649.29|656.48|652.48|653.28|649.28|673
1617735900000|2021-04-06 19:05:00|653.28|649.28|654.36|650.36|656.83|652.83|653.25|649.25|823
1617736200000|2021-04-06 19:10:00|654.39|650.39|653.53|649.53|654.6|650.6|653.02|649.02|752
1617736500000|2021-04-06 19:15:00|653.55|649.55|652.85|648.85|654.01|650.01|651.61|647.61|766
1617736800000|2021-04-06 19:20:00|652.9|648.9|649.14|645.14|652.9|648.9|649.14|645.14|809
1617737100000|2021-04-06 19:25:00|649.15|645.15|649.32|645.32|650.34|646.34|649.14|645.14|766
1617737400000|2021-04-06 19:30:00|649.31|645.31|650.59|646.59|651.45|647.45|649.15|645.15|745
1617737700000|2021-04-06 19:35:00|650.56|646.56|651.39|647.39|651.8|647.8|650.29|646.29|418
1617738000000|2021-04-06 19:40:00|651.36|647.36|650.26|646.26|651.36|647.36|649.05|645.05|530
1617738300000|2021-04-06 19:45:00|650.25|646.25|650.05|646.05|650.71|646.71|648.88|644.88|559
1617738600000|2021-04-06 19:50:00|649.98|645.98|651.93|647.93|652.11|648.11|649.79|645.79|475
1617738900000|2021-04-06 19:55:00|651.92|647.92|652.72|648.72|652.97|648.97|651.9|647.9|592
1617739200000|2021-04-06 20:00:00|652.7|648.7|653.39|649.39|654.36|650.36|652.21|648.21|722
1617739500000|2021-04-06 20:05:00|653.41|649.41|652.5|648.5|653.53|649.53|651.6|647.6|527
1617739800000|2021-04-06 20:10:00|652.46|648.46|651.23|647.23|652.64|648.64|649.95|645.95|617
1617740100000|2021-04-06 20:15:00|651.21|647.21|650.9|646.9|651.22|647.22|649.91|645.91|566
1617740400000|2021-04-06 20:20:00|650.92|646.92|652.09|648.09|652.12|648.12|650.08|646.08|670
1617740700000|2021-04-06 20:25:00|652.08|648.08|653.35|649.35|653.79|649.79|652.08|648.08|669
1617741000000|2021-04-06 20:30:00|653.33|649.33|650.45|646.45|653.93|649.93|650.36|646.36|632
1617741300000|2021-04-06 20:35:00|650.54|646.54|651.99|647.99|652.04|648.04|650.27|646.27|472
1617741600000|2021-04-06 20:40:00|652|648|656.04|652.04|656.56|652.56|651.99|647.99|514
1617741900000|2021-04-06 20:45:00|656.27|652.27|653.63|649.63|656.63|652.63|653.51|649.51|525
1617742200000|2021-04-06 20:50:00|653.64|649.64|655.26|651.26|656.33|652.33|653.55|649.55|494
1617742500000|2021-04-06 20:55:00|655.27|651.27|657.49|653.49|658.22|654.22|655.16|651.16|514
1617742800000|2021-04-06 21:00:00|657.48|653.48|657.43|653.43|657.67|653.67|656.33|652.33|414
1617743100000|2021-04-06 21:05:00|657.44|653.44|656.04|652.04|657.62|653.62|655.94|651.94|411
1617743400000|2021-04-06 21:10:00|656.08|652.08|655.46|651.46|656.37|652.37|655.42|651.42|417
1617743700000|2021-04-06 21:15:00|655.47|651.47|654.57|650.57|655.47|651.47|654.57|650.57|354
1617744000000|2021-04-06 21:20:00|654.56|650.56|650.04|646.04|654.56|650.56|650.01|646.01|410
1617744300000|2021-04-06 21:25:00|650.06|646.06|648.29|644.29|650.08|646.08|645.32|641.32|518
1617744600000|2021-04-06 21:30:00|648.19|644.19|644.83|640.83|648.23|644.23|643.58|639.58|319
1617744900000|2021-04-06 21:35:00|644.87|640.87|646.33|642.33|647.58|643.58|644.76|640.76|547
1617745200000|2021-04-06 21:40:00|646.25|642.25|650.33|646.33|650.33|646.33|646.04|642.04|662
1617745500000|2021-04-06 21:45:00|650.37|646.37|652.85|648.85|652.92|648.92|649.46|645.46|535
1617745800000|2021-04-06 21:50:00|652.92|648.92|654.19|650.19|654.19|650.19|651.45|647.45|597
1617746100000|2021-04-06 21:55:00|654.2|650.2|651.68|647.68|654.31|650.31|650.83|646.83|834
1617746400000|2021-04-06 22:00:00|651.65|647.65|649.24|645.24|651.66|647.66|649.2|645.2|707
1617746700000|2021-04-06 22:05:00|649.23|645.23|646.89|642.89|649.56|645.56|646.77|642.77|743
1617747000000|2021-04-06 22:10:00|646.91|642.91|650.69|646.69|650.88|646.88|645.81|641.81|872
1617747300000|2021-04-06 22:15:00|650.74|646.74|651.94|647.94|652.51|648.51|650.05|646.05|891
1617747600000|2021-04-06 22:20:00|651.97|647.97|656.17|652.17|656.86|652.86|651.96|647.96|935
1617747900000|2021-04-06 22:25:00|656.01|652.01|655.88|651.88|658.03|654.03|655.02|651.02|838
1617748200000|2021-04-06 22:30:00|656.24|652.24|659.78|655.78|661.3|657.3|654.8|650.8|790
1617748500000|2021-04-06 22:35:00|659.74|655.74|660.24|656.24|662.99|658.99|659.35|655.35|830
1617748800000|2021-04-06 22:40:00|660.25|656.25|658.79|654.79|660.32|656.32|658.22|654.22|703
1617749100000|2021-04-06 22:45:00|658.8|654.8|661.48|657.48|662.51|658.51|658.79|654.79|855
1617749400000|2021-04-06 22:50:00|661.54|657.54|662.65|658.65|663.7|659.7|661.51|657.51|751
1617749700000|2021-04-06 22:55:00|662.62|658.62|663.01|659.01|663.39|659.39|661.43|657.43|680
1617750000000|2021-04-06 23:00:00|663.09|659.09|661.67|657.67|663.76|659.76|661.41|657.41|605
1617750300000|2021-04-06 23:05:00|661.63|657.63|664.51|660.51|665.4|661.4|661.56|657.56|752
1617750600000|2021-04-06 23:10:00|664.44|660.44|665.15|661.15|665.25|661.25|662.36|658.36|642
1617750900000|2021-04-06 23:15:00|665.31|661.31|664.59|660.59|665.42|661.42|662.53|658.53|674
1617751200000|2021-04-06 23:20:00|664.57|660.57|664.3|660.3|665.33|661.33|663.5|659.5|664
1617751500000|2021-04-06 23:25:00|664.31|660.31|665.82|661.82|665.91|661.91|664|660|688
1617751800000|2021-04-06 23:30:00|665.84|661.84|663.16|659.16|665.91|661.91|663.06|659.06|582
1617752100000|2021-04-06 23:35:00|663.17|659.17|664.38|660.38|664.5|660.5|663.17|659.17|560
1617752400000|2021-04-06 23:40:00|664.37|660.37|664.26|660.26|666.43|662.43|664.19|660.19|671
1617752700000|2021-04-06 23:45:00|664.27|660.27|665.66|661.66|666.4|662.4|664.18|660.18|693
1617753000000|2021-04-06 23:50:00|665.61|661.61|666.02|662.02|666.42|662.42|664.39|660.39|671
1617753300000|2021-04-06 23:55:00|666.03|662.03|664.43|660.43|666.03|662.03|663.78|659.78|585
1617753600000|2021-04-07 00:00:00|664.39|660.39|662.95|658.95|665.25|661.25|662.59|658.59|661
1617753900000|2021-04-07 00:05:00|662.91|658.91|666.4|662.4|666.4|662.4|662.82|658.82|832
1617754200000|2021-04-07 00:10:00|666.39|662.39|671.54|667.54|671.74|667.74|666.33|662.33|884
1617754500000|2021-04-07 00:15:00|671.52|667.52|669.3|665.3|671.55|667.55|669.27|665.27|842
1617754800000|2021-04-07 00:20:00|669.31|665.31|666.4|662.4|669.32|665.32|665.83|661.83|792
1617755100000|2021-04-07 00:25:00|666.39|662.39|670.15|666.15|670.25|666.25|665.83|661.83|786
1617755400000|2021-04-07 00:30:00|670.17|666.17|669.19|665.19|670.22|666.22|667.35|663.35|687
1617755700000|2021-04-07 00:35:00|669.18|665.18|667.44|663.44|669.33|665.33|667.09|663.09|729
1617756000000|2021-04-07 00:40:00|667.53|663.53|668.02|664.02|669.3|665.3|666.15|662.15|816
1617756300000|2021-04-07 00:45:00|668.01|664.01|660|656|668.01|664.01|658.18|654.18|1014
1617756600000|2021-04-07 00:50:00|660.04|656.04|656.52|652.52|660.64|656.64|656.33|652.33|992
1617756900000|2021-04-07 00:55:00|656.44|652.44|653.37|649.37|657.12|653.12|653.27|649.27|972
1617757200000|2021-04-07 01:00:00|653.36|649.36|652.03|648.03|653.54|649.54|649.58|645.58|996
1617757500000|2021-04-07 01:05:00|652.02|648.02|653.58|649.58|654.86|650.86|651.37|647.37|760
1617757800000|2021-04-07 01:10:00|653.6|649.6|656.23|652.23|656.43|652.43|652.71|648.71|761
1617758100000|2021-04-07 01:15:00|656.1|652.1|654.67|650.67|656.2|652.2|654.34|650.34|757
1617758400000|2021-04-07 01:20:00|654.68|650.68|652.39|648.39|655.16|651.16|651.1|647.1|863
1617758700000|2021-04-07 01:25:00|652.42|648.42|652.46|648.46|652.78|648.78|649.53|645.53|820
1617759000000|2021-04-07 01:30:00|652.49|648.49|651.03|647.03|653.7|649.7|650.78|646.78|783
1617759300000|2021-04-07 01:35:00|651.02|647.02|654.04|650.04|654.35|650.35|650.73|646.73|779
1617759600000|2021-04-07 01:40:00|653.92|649.92|654.03|650.03|655.64|651.64|653.52|649.52|714
1617759900000|2021-04-07 01:45:00|654.01|650.01|656.36|652.36|656.36|652.36|653.6|649.6|744
1617760200000|2021-04-07 01:50:00|656.37|652.37|655.06|651.06|656.78|652.78|655.03|651.03|674
1617760500000|2021-04-07 01:55:00|655.04|651.04|656.98|652.98|656.98|652.98|655.01|651.01|714
1617760800000|2021-04-07 02:00:00|657.02|653.02|658.77|654.77|658.78|654.78|656.08|652.08|554
1617761100000|2021-04-07 02:05:00|658.78|654.78|658.83|654.83|660.03|656.03|658.75|654.75|506
1617761400000|2021-04-07 02:10:00|658.8|654.8|659.05|655.05|659.21|655.21|658.52|654.52|482
1617761700000|2021-04-07 02:15:00|659.03|655.03|659.48|655.48|660.69|656.69|658.99|654.99|533
1617762000000|2021-04-07 02:20:00|659.44|655.44|658.46|654.46|660.29|656.29|658.44|654.44|691
1617762300000|2021-04-07 02:25:00|658.45|654.45|659.17|655.17|659.45|655.45|658.24|654.24|508
1617762600000|2021-04-07 02:30:00|659.18|655.18|659.84|655.84|660.09|656.09|659.15|655.15|483
1617762900000|2021-04-07 02:35:00|659.85|655.85|664.37|660.37|664.49|660.49|659.84|655.84|423
1617763200000|2021-04-07 02:40:00|664.33|660.33|667.55|663.55|667.55|663.55|664.27|660.27|775
1617763500000|2021-04-07 02:45:00|667.32|663.32|666.76|662.76|669.33|665.33|666.19|662.19|859
1617763800000|2021-04-07 02:50:00|666.79|662.79|665.77|661.77|667.45|663.45|665.54|661.54|816
1617764100000|2021-04-07 02:55:00|665.81|661.81|668.77|664.77|669.21|665.21|665.81|661.81|814
1617764400000|2021-04-07 03:00:00|668.76|664.76|669.63|665.63|669.99|665.99|666.01|662.01|705
1617764700000|2021-04-07 03:05:00|669.62|665.62|672|668|672.22|668.22|668.67|664.67|787
1617765000000|2021-04-07 03:10:00|672.01|668.01|670.16|666.16|672.34|668.34|668.33|664.33|668
1617765300000|2021-04-07 03:15:00|670.14|666.14|672.31|668.31|673.07|669.07|669.07|665.07|694
1617765600000|2021-04-07 03:20:00|672.29|668.29|675.37|671.37|675.71|671.71|672.14|668.14|804
1617765900000|2021-04-07 03:25:00|675.35|671.35|675.02|671.02|675.95|671.95|674.59|670.59|780
1617766200000|2021-04-07 03:30:00|675.03|671.03|673.76|669.76|675.95|671.95|672.96|668.96|786
1617766500000|2021-04-07 03:35:00|673.77|669.77|676.67|672.67|676.92|672.92|673.77|669.77|853
1617766800000|2021-04-07 03:40:00|676.68|672.68|680.32|676.32|680.4|676.4|676.6|672.6|673
1617767100000|2021-04-07 03:45:00|680.27|676.27|677.58|673.58|680.52|676.52|676|672|891
1617767400000|2021-04-07 03:50:00|677.62|673.62|681.15|677.15|681.44|677.44|677.58|673.58|746
1617767700000|2021-04-07 03:55:00|681.14|677.14|683.74|679.74|683.75|679.75|680.21|676.21|822
1617768000000|2021-04-07 04:00:00|683.75|679.75|679.09|675.09|685.61|681.61|678.27|674.27|929
1617768300000|2021-04-07 04:05:00|679.12|675.12|682.81|678.81|683.72|679.72|675.1|671.1|943
1617768600000|2021-04-07 04:10:00|682.82|678.82|680.9|676.9|684.22|680.22|680.62|676.62|866
1617768900000|2021-04-07 04:15:00|680.97|676.97|675.09|671.09|681.24|677.24|674.88|670.88|989
1617769200000|2021-04-07 04:20:00|674.93|670.93|678.57|674.57|679.81|675.81|672.61|668.61|1002
1617769500000|2021-04-07 04:25:00|678.58|674.58|680.28|676.28|682.92|678.92|677.94|673.94|960
1617769800000|2021-04-07 04:30:00|680.22|676.22|689.03|685.03|689.35|685.35|677.17|673.17|999
1617770100000|2021-04-07 04:35:00|689.02|685.02|687.94|683.94|689.05|685.05|686.81|682.81|957
1617770400000|2021-04-07 04:40:00|687.96|683.96|688.77|684.77|691.9|687.9|687.81|683.81|900
1617770700000|2021-04-07 04:45:00|688.55|684.55|693.75|689.75|694.5|690.5|687.57|683.57|847
1617771000000|2021-04-07 04:50:00|693.76|689.76|693.62|689.62|695.24|691.24|691.45|687.45|876
1617771300000|2021-04-07 04:55:00|693.61|689.61|692.16|688.16|693.75|689.75|691.41|687.41|848
1617771600000|2021-04-07 05:00:00|692.17|688.17|692.49|688.49|694.48|690.48|692.16|688.16|949
1617771900000|2021-04-07 05:05:00|692.54|688.54|689.23|685.23|692.54|688.54|689.23|685.23|699
1617772200000|2021-04-07 05:10:00|689.21|685.21|687.13|683.13|689.83|685.83|687.12|683.12|784
1617772500000|2021-04-07 05:15:00|687.08|683.08|686.77|682.77|688.65|684.65|686.75|682.75|795
1617772800000|2021-04-07 05:20:00|686.73|682.73|686.7|682.7|687.73|683.73|684.72|680.72|683
1617773100000|2021-04-07 05:25:00|686.73|682.73|686.22|682.22|687.43|683.43|685.33|681.33|745
1617773400000|2021-04-07 05:30:00|686.21|682.21|685.44|681.44|687.55|683.55|685.12|681.12|831
1617773700000|2021-04-07 05:35:00|685.42|681.42|682.4|678.4|685.42|681.42|680.87|676.87|871
1617774000000|2021-04-07 05:40:00|682.42|678.42|686.18|682.18|686.46|682.46|681.56|677.56|901
1617774300000|2021-04-07 05:45:00|686.17|682.17|680.59|676.59|686.64|682.64|680.35|676.35|850
1617774600000|2021-04-07 05:50:00|680.67|676.67|677.81|673.81|681.28|677.28|675.17|671.17|939
1617774900000|2021-04-07 05:55:00|677.85|673.85|677.34|673.34|680.6|676.6|676.07|672.07|912
1617775200000|2021-04-07 06:00:00|677.37|673.37|679.22|675.22|679.94|675.94|677|673|815
1617775500000|2021-04-07 06:05:00|679.23|675.23|675.13|671.13|680.15|676.15|674.82|670.82|849
1617775800000|2021-04-07 06:10:00|675.22|671.22|675.14|671.14|676.81|672.81|673.88|669.88|848
1617776100000|2021-04-07 06:15:00|675.15|671.15|673|669|677.99|673.99|672.59|668.59|792
1617776400000|2021-04-07 06:20:00|672.98|668.98|667.57|663.57|673.14|669.14|667.57|663.57|954
1617776700000|2021-04-07 06:25:00|667.43|663.43|671.93|667.93|672.55|668.55|667.13|663.13|920
1617777000000|2021-04-07 06:30:00|671.91|667.91|677.36|673.36|677.84|673.84|671.82|667.82|771
1617777300000|2021-04-07 06:35:00|677.34|673.34|674.44|670.44|677.42|673.42|674.12|670.12|805
1617777600000|2021-04-07 06:40:00|674.43|670.43|672.01|668.01|674.48|670.48|671.1|667.1|889
1617777900000|2021-04-07 06:45:00|672.03|668.03|673.72|669.72|673.95|669.95|670.81|666.81|738
1617778200000|2021-04-07 06:50:00|673.71|669.71|672.36|668.36|674.63|670.63|672.32|668.32|739
1617778500000|2021-04-07 06:55:00|672.33|668.33|664.49|660.49|672.83|668.83|663.07|659.07|1006
1617778800000|2021-04-07 07:00:00|664.45|660.45|657.12|653.12|665.17|661.17|655.97|651.97|993
1617779100000|2021-04-07 07:05:00|657.14|653.14|661|657|661|657|653.36|649.36|1011
1617779400000|2021-04-07 07:10:00|661.03|657.03|666.16|662.16|666.28|662.28|661|657|972
1617779700000|2021-04-07 07:15:00|666.17|662.17|660.73|656.73|666.85|662.85|660.05|656.05|921
1617780000000|2021-04-07 07:20:00|660.72|656.72|662.73|658.73|662.73|658.73|659.22|655.22|849
1617780300000|2021-04-07 07:25:00|662.92|658.92|666.83|662.83|667.95|663.95|662.92|658.92|827
1617780600000|2021-04-07 07:30:00|666.78|662.78|667.34|663.34|667.41|663.41|664.24|660.24|833
1617780900000|2021-04-07 07:35:00|667.19|663.19|665.32|661.32|667.41|663.41|663.73|659.73|829
1617781200000|2021-04-07 07:40:00|665.33|661.33|668.46|664.46|669.04|665.04|664.72|660.72|788
1617781500000|2021-04-07 07:45:00|668.47|664.47|668.41|664.41|670.8|666.8|668.28|664.28|682
1617781800000|2021-04-07 07:50:00|668.51|664.51|671.88|667.88|671.88|667.88|666.83|662.83|725
1617782100000|2021-04-07 07:55:00|671.87|667.87|673.07|669.07|675.64|671.64|671.84|667.84|828
1617782400000|2021-04-07 08:00:00|673.04|669.04|671.14|667.14|673.93|669.93|669.27|665.27|820
1617782700000|2021-04-07 08:05:00|671.12|667.12|673.12|669.12|674.76|670.76|671.1|667.1|849
1617783000000|2021-04-07 08:10:00|673.1|669.1|662.61|658.61|674.09|670.09|662.36|658.36|900
1617783300000|2021-04-07 08:15:00|662.66|658.66|666.34|662.34|666.38|662.38|657.79|653.79|798
1617783600000|2021-04-07 08:20:00|666.33|662.33|664.26|660.26|669.02|665.02|664.18|660.18|781
1617783900000|2021-04-07 08:25:00|664.2|660.2|656.28|652.28|665.09|661.09|655.03|651.03|870
1617784200000|2021-04-07 08:30:00|656.27|652.27|658.47|654.47|659.07|655.07|654.14|650.14|936
1617784500000|2021-04-07 08:35:00|658.4|654.4|659.01|655.01|659.77|655.77|655.47|651.47|733
1617784800000|2021-04-07 08:40:00|658.97|654.97|654.15|650.15|659.01|655.01|654.15|650.15|830
1617785100000|2021-04-07 08:45:00|654.06|650.06|657.04|653.04|657.07|653.07|652.11|648.11|827
1617785400000|2021-04-07 08:50:00|657.13|653.13|658.97|654.97|660.1|656.1|656.3|652.3|663
1617785700000|2021-04-07 08:55:00|658.94|654.94|655.42|651.42|659.77|655.77|655.29|651.29|748
1617786000000|2021-04-07 09:00:00|655.36|651.36|653.25|649.25|659.38|655.38|653.19|649.19|714
1617786300000|2021-04-07 09:05:00|653.2|649.2|643.58|639.58|653.21|649.21|641.18|637.18|1020
1617786600000|2021-04-07 09:10:00|643.64|639.64|624.59|620.59|643.83|639.83|624.58|620.58|1074
1617786900000|2021-04-07 09:15:00|624.51|620.51|637.07|633.07|637.51|633.51|623.02|619.02|1022
1617787200000|2021-04-07 09:20:00|637.25|633.25|637.73|633.73|640.07|636.07|636.48|632.48|993
1617787500000|2021-04-07 09:25:00|637.76|633.76|630.89|626.89|637.89|633.89|628.75|624.75|1018
1617787800000|2021-04-07 09:30:00|630.92|626.92|636.77|632.77|638.57|634.57|628.74|624.74|1060
1617788100000|2021-04-07 09:35:00|636.78|632.78|636.04|632.04|638.16|634.16|635.19|631.19|910
1617788400000|2021-04-07 09:40:00|636.03|632.03|633.27|629.27|638.9|634.9|632.7|628.7|908
1617788700000|2021-04-07 09:45:00|633.25|629.25|639.58|635.58|639.8|635.8|632.27|628.27|908
1617789000000|2021-04-07 09:50:00|639.55|635.55|640.37|636.37|640.38|636.38|637.87|633.87|810
1617789300000|2021-04-07 09:55:00|640.34|636.34|641.56|637.56|642.73|638.73|639.44|635.44|814
1617789600000|2021-04-07 10:00:00|641.58|637.58|640.43|636.43|642.82|638.82|637.77|633.77|874
1617789900000|2021-04-07 10:05:00|640.68|636.68|641.8|637.8|641.8|637.8|638.01|634.01|909
1617790200000|2021-04-07 10:10:00|641.83|637.83|645.88|641.88|646.18|642.18|641.83|637.83|872
1617790500000|2021-04-07 10:15:00|645.9|641.9|643.55|639.55|646.16|642.16|643.17|639.17|874
1617790800000|2021-04-07 10:20:00|643.6|639.6|642.78|638.78|644.14|640.14|641.47|637.47|808
1617791100000|2021-04-07 10:25:00|642.77|638.77|639.84|635.84|643.14|639.14|638.91|634.91|838
1617791400000|2021-04-07 10:30:00|639.86|635.86|638.54|634.54|641.51|637.51|638.12|634.12|910
1617791700000|2021-04-07 10:35:00|638.38|634.38|634.71|630.71|638.57|634.57|633.88|629.88|982
1617792000000|2021-04-07 10:40:00|634.76|630.76|629.83|625.83|634.76|630.76|629.47|625.47|1020
1617792300000|2021-04-07 10:45:00|629.84|625.84|630.02|626.02|634.55|630.55|627.48|623.48|930
1617792600000|2021-04-07 10:50:00|630|626|619.97|615.97|631.07|627.07|615.71|611.71|958
1617792900000|2021-04-07 10:55:00|619.89|615.89|615.25|611.25|624|620|612.48|608.48|1074
1617793200000|2021-04-07 11:00:00|615.23|611.23|622.8|618.8|623.91|619.91|612.67|608.67|1020
1617793500000|2021-04-07 11:05:00|622.83|618.83|622.08|618.08|626.31|622.31|620.96|616.96|932
1617793800000|2021-04-07 11:10:00|622.07|618.07|619.53|615.53|622.67|618.67|616.65|612.65|948
1617794100000|2021-04-07 11:15:00|619.48|615.48|625.03|621.03|627.06|623.06|618.63|614.63|875
1617794400000|2021-04-07 11:20:00|625.08|621.08|615.98|611.98|626.98|622.98|615.98|611.98|949
1617794700000|2021-04-07 11:25:00|615.99|611.99|611.59|607.59|616.16|612.16|603.63|599.63|886
1617795000000|2021-04-07 11:30:00|611.08|607.08|601.57|597.57|611.83|607.83|598.71|594.71|735
1617795300000|2021-04-07 11:35:00|601.69|597.69|611.11|607.11|611.62|607.62|599.26|595.26|783
1617795600000|2021-04-07 11:40:00|611.06|607.06|608.34|604.34|616.02|612.02|607.95|603.95|1021
1617795900000|2021-04-07 11:45:00|608.35|604.35|614.56|610.56|615.08|611.08|606.26|602.26|999
1617796200000|2021-04-07 11:50:00|614.57|610.57|619.87|615.87|620.13|616.13|613.47|609.47|923
1617796500000|2021-04-07 11:55:00|619.86|615.86|619.89|615.89|620.52|616.52|617.05|613.05|956
1617796800000|2021-04-07 12:00:00|619.86|615.86|615.74|611.74|619.86|615.86|614.54|610.54|970
1617797100000|2021-04-07 12:05:00|615.75|611.75|616.08|612.08|616.46|612.46|612|608|864
1617797400000|2021-04-07 12:10:00|616.1|612.1|605.55|601.55|616.22|612.22|601.57|597.57|947
1617797700000|2021-04-07 12:15:00|605.62|601.62|614.73|610.73|614.74|610.74|597.98|593.98|970
1617798000000|2021-04-07 12:20:00|614.67|610.67|612.64|608.64|614.8|610.8|608.74|604.74|961
1617798300000|2021-04-07 12:25:00|612.65|608.65|615.26|611.26|617.39|613.39|612.62|608.62|921
1617798600000|2021-04-07 12:30:00|615.27|611.27|619.62|615.62|619.69|615.69|614.87|610.87|877
1617798900000|2021-04-07 12:35:00|619.71|615.71|622.5|618.5|623.01|619.01|618.11|614.11|963
1617799200000|2021-04-07 12:40:00|622.51|618.51|623.19|619.19|623.53|619.53|620.92|616.92|855
1617799500000|2021-04-07 12:45:00|623.18|619.18|623.86|619.86|623.98|619.98|620.97|616.97|792
1617799800000|2021-04-07 12:50:00|623.85|619.85|623.96|619.96|624.24|620.24|623.19|619.19|702
1617800100000|2021-04-07 12:55:00|624.01|620.01|623.77|619.77|624.42|620.42|623.1|619.1|682
1617800400000|2021-04-07 13:00:00|623.79|619.79|623.6|619.6|624.58|620.58|618.5|614.5|818
1617800700000|2021-04-07 13:05:00|623.61|619.61|624.03|620.03|624.34|620.34|623.09|619.09|649
1617801000000|2021-04-07 13:10:00|624.04|620.04|626.19|622.19|627.11|623.11|622.35|618.35|798
1617801300000|2021-04-07 13:15:00|626.18|622.18|624.55|620.55|627.36|623.36|621.92|617.92|808
1617801600000|2021-04-07 13:20:00|624.54|620.54|622.75|618.75|625.08|621.08|622.47|618.47|814
1617801900000|2021-04-07 13:25:00|622.69|618.69|625.33|621.33|627.73|623.73|622.69|618.69|737
1617802200000|2021-04-07 13:30:00|625.36|621.36|626.1|622.1|627.75|623.75|624.73|620.73|657
1617802500000|2021-04-07 13:35:00|626.16|622.16|630.59|626.59|630.65|626.65|625.66|621.66|767
1617802800000|2021-04-07 13:40:00|630.63|626.63|632.2|628.2|632.2|628.2|629.73|625.73|793
1617803100000|2021-04-07 13:45:00|632.17|628.17|629.83|625.83|632.36|628.36|629.2|625.2|902
1617803400000|2021-04-07 13:50:00|629.87|625.87|635.87|631.87|636.1|632.1|628.88|624.88|780
1617803700000|2021-04-07 13:55:00|635.98|631.98|638.13|634.13|639.16|635.16|634.15|630.15|865
1617804000000|2021-04-07 14:00:00|638.1|634.1|634.93|630.93|638.1|634.1|633.97|629.97|862
1617804300000|2021-04-07 14:05:00|634.92|630.92|633.49|629.49|635.52|631.52|633.31|629.31|818
1617804600000|2021-04-07 14:10:00|633.52|629.52|637.48|633.48|637.77|633.77|633.18|629.18|750
1617804900000|2021-04-07 14:15:00|637.49|633.49|640.32|636.32|640.37|636.37|637.42|633.42|834
1617805200000|2021-04-07 14:20:00|640.27|636.27|636.82|632.82|640.47|636.47|636.74|632.74|855
1617805500000|2021-04-07 14:25:00|636.81|632.81|640.32|636.32|640.32|636.32|636.46|632.46|776
1617805800000|2021-04-07 14:30:00|640.31|636.31|639.69|635.69|640.54|636.54|638.48|634.48|813
1617806100000|2021-04-07 14:35:00|639.7|635.7|638.16|634.16|639.71|635.71|636.11|632.11|729
1617806400000|2021-04-07 14:40:00|638.11|634.11|633.62|629.62|638.11|634.11|633.3|629.3|828
1617806700000|2021-04-07 14:45:00|633.71|629.71|629.25|625.25|634.72|630.72|628.23|624.23|886
1617807000000|2021-04-07 14:50:00|629.29|625.29|631.55|627.55|634.59|630.59|629.1|625.1|850
1617807300000|2021-04-07 14:55:00|631.53|627.53|630.16|626.16|633.54|629.54|628.78|624.78|834
1617807600000|2021-04-07 15:00:00|630.19|626.19|633.94|629.94|635.05|631.05|630.06|626.06|762
1617807900000|2021-04-07 15:05:00|633.74|629.74|635.83|631.83|636.01|632.01|632.57|628.57|704
1617808200000|2021-04-07 15:10:00|635.82|631.82|638.42|634.42|638.6|634.6|634.33|630.33|738
1617808500000|2021-04-07 15:15:00|638.4|634.4|637.99|633.99|639.01|635.01|637.32|633.32|780
1617808800000|2021-04-07 15:20:00|637.97|633.97|642.01|638.01|642.75|638.75|637.88|633.88|870
1617809100000|2021-04-07 15:25:00|641.9|637.9|638.1|634.1|642.06|638.06|637.86|633.86|837
1617809400000|2021-04-07 15:30:00|638.07|634.07|637.2|633.2|641.18|637.18|637.2|633.2|706
1617809700000|2021-04-07 15:35:00|637.18|633.18|629.69|625.69|638.6|634.6|629.65|625.65|851
1617810000000|2021-04-07 15:40:00|629.66|625.66|629.51|625.51|631.19|627.19|626.31|622.31|879
1617810300000|2021-04-07 15:45:00|629.44|625.44|628.45|624.45|631.44|627.44|628.31|624.31|866
1617810600000|2021-04-07 15:50:00|628.42|624.42|626.85|622.85|629.29|625.29|625.63|621.63|878
1617810900000|2021-04-07 15:55:00|626.84|622.84|627.1|623.1|628.12|624.12|624.29|620.29|879
1617811200000|2021-04-07 16:00:00|627.05|623.05|625.86|621.86|627.19|623.19|618.76|614.76|1030
1617811500000|2021-04-07 16:05:00|625.87|621.87|638.19|634.19|638.6|634.6|625.74|621.74|966
1617811800000|2021-04-07 16:10:00|638.26|634.26|631.76|627.76|638.48|634.48|631.36|627.36|957
1617812100000|2021-04-07 16:15:00|631.77|627.77|627.9|623.9|635.64|631.64|627.75|623.75|918
1617812400000|2021-04-07 16:20:00|628.01|624.01|633.26|629.26|633.59|629.59|627.88|623.88|914
1617812700000|2021-04-07 16:25:00|633.38|629.38|629.83|625.83|633.4|629.4|628.68|624.68|896
1617813000000|2021-04-07 16:30:00|629.8|625.8|629.75|625.75|629.96|625.96|626.04|622.04|913
1617813300000|2021-04-07 16:35:00|629.81|625.81|633.87|629.87|634.04|630.04|628.78|624.78|914
1617813600000|2021-04-07 16:40:00|633.9|629.9|635.64|631.64|636.78|632.78|633.3|629.3|941
1617813900000|2021-04-07 16:45:00|635.62|631.62|635.7|631.7|636.64|632.64|634.6|630.6|820
1617814200000|2021-04-07 16:50:00|635.71|631.71|641.23|637.23|642.28|638.28|634.47|630.47|865
1617814500000|2021-04-07 16:55:00|641.18|637.18|638.23|634.23|642.98|638.98|638.23|634.23|1089
1617814800000|2021-04-07 17:00:00|638.13|634.13|636.17|632.17|638.9|634.9|635.82|631.82|885
1617815100000|2021-04-07 17:05:00|636.16|632.16|632.77|628.77|636.4|632.4|632.27|628.27|840
1617815400000|2021-04-07 17:10:00|632.78|628.78|631.15|627.15|633.16|629.16|630.29|626.29|514
1617815700000|2021-04-07 17:15:00|631.14|627.14|628.29|624.29|631.2|627.2|627.85|623.85|469
1617816000000|2021-04-07 17:20:00|628.4|624.4|624.01|620.01|629.03|625.03|623.56|619.56|679
1617816300000|2021-04-07 17:25:00|624.04|620.04|623.11|619.11|626.36|622.36|623.1|619.1|765
1617816600000|2021-04-07 17:30:00|623.17|619.17|626.62|622.62|626.72|622.72|622.97|618.97|739
1617816900000|2021-04-07 17:35:00|626.63|622.63|625.27|621.27|627.05|623.05|625.25|621.25|669
1617817200000|2021-04-07 17:40:00|625.18|621.18|619.33|615.33|625.18|621.18|618.55|614.55|897
1617817500000|2021-04-07 17:45:00|619.26|615.26|616.15|612.15|620.58|616.58|616.15|612.15|916
1617817800000|2021-04-07 17:50:00|616.12|612.12|619.27|615.27|620.2|616.2|615.9|611.9|890
1617818100000|2021-04-07 17:55:00|619.3|615.3|616.58|612.58|620.48|616.48|616.54|612.54|827
1617818400000|2021-04-07 18:00:00|616.63|612.63|625.13|621.13|625.14|621.14|616.07|612.07|855
1617818700000|2021-04-07 18:05:00|625.14|621.14|627.84|623.84|628.57|624.57|623.75|619.75|851
1617819000000|2021-04-07 18:10:00|627.99|623.99|627.9|623.9|629.25|625.25|627.37|623.37|742
1617819300000|2021-04-07 18:15:00|627.89|623.89|626.61|622.61|630|626|626.04|622.04|710
1617819600000|2021-04-07 18:20:00|626.68|622.68|622.87|618.87|626.97|622.97|622.8|618.8|852
1617819900000|2021-04-07 18:25:00|622.88|618.88|618.4|614.4|624.01|620.01|618.4|614.4|892
1617820200000|2021-04-07 18:30:00|618.39|614.39|620.83|616.83|622.23|618.23|617.76|613.76|880
1617820500000|2021-04-07 18:35:00|620.84|616.84|621|617|624.06|620.06|619.45|615.45|779
1617820800000|2021-04-07 18:40:00|620.99|616.99|624.5|620.5|626.71|622.71|620.01|616.01|886
1617821100000|2021-04-07 18:45:00|624.49|620.49|621.58|617.58|624.53|620.53|618.47|614.47|889
1617821400000|2021-04-07 18:50:00|621.47|617.47|620.95|616.95|625.51|621.51|620.47|616.47|807
1617821700000|2021-04-07 18:55:00|620.86|616.86|617.5|613.5|620.94|616.94|617.33|613.33|849
1617822000000|2021-04-07 19:00:00|617.49|613.49|612.12|608.12|619.04|615.04|612.06|608.06|945
1617822300000|2021-04-07 19:05:00|612.1|608.1|610.82|606.82|615.5|611.5|610.67|606.67|878
1617822600000|2021-04-07 19:10:00|610.78|606.78|611.38|607.38|613.06|609.06|609.91|605.91|968
1617822900000|2021-04-07 19:15:00|611.66|607.66|608.35|604.35|613.56|609.56|606.92|602.92|898
1617823200000|2021-04-07 19:20:00|608.33|604.33|614.01|610.01|614.09|610.09|606.48|602.48|866
1617823500000|2021-04-07 19:25:00|613.97|609.97|616.1|612.1|617.93|613.93|613.97|609.97|793
1617823800000|2021-04-07 19:30:00|616.07|612.07|615.25|611.25|620.57|616.57|614.54|610.54|846
1617824100000|2021-04-07 19:35:00|615.26|611.26|619.84|615.84|620.04|616.04|614.41|610.41|769
1617824400000|2021-04-07 19:40:00|619.87|615.87|621.74|617.74|622.27|618.27|618.32|614.32|787
1617824700000|2021-04-07 19:45:00|621.75|617.75|623.89|619.89|624.09|620.09|620.86|616.86|716
1617825000000|2021-04-07 19:50:00|623.91|619.91|623.85|619.85|624.09|620.09|622.38|618.38|805
1617825300000|2021-04-07 19:55:00|623.9|619.9|623.98|619.98|624.11|620.11|622.07|618.07|741
1617825600000|2021-04-07 20:00:00|623.99|619.99|623.19|619.19|624.49|620.49|622.57|618.57|734
1617825900000|2021-04-07 20:05:00|623.2|619.2|621.73|617.73|623.65|619.65|620.29|616.29|600
1617826200000|2021-04-07 20:10:00|621.74|617.74|619.38|615.38|621.74|617.74|618.01|614.01|490
1617826500000|2021-04-07 20:15:00|619.37|615.37|618.27|614.27|619.37|615.37|615.77|611.77|541
1617826800000|2021-04-07 20:20:00|618.25|614.25|614.43|610.43|618.27|614.27|613.56|609.56|620
1617827100000|2021-04-07 20:25:00|614.44|610.44|611.99|607.99|614.46|610.46|610.91|606.91|878
1617827400000|2021-04-07 20:30:00|611.97|607.97|619.1|615.1|619.11|615.11|611.87|607.87|792
1617827700000|2021-04-07 20:35:00|619.12|615.12|615.11|611.11|619.42|615.42|614.64|610.64|796
1617828000000|2021-04-07 20:40:00|615.06|611.06|618.93|614.93|619.07|615.07|612.96|608.96|745
1617828300000|2021-04-07 20:45:00|618.96|614.96|617.43|613.43|620.64|616.64|616.29|612.29|753
1617828600000|2021-04-07 20:50:00|617.41|613.41|619.83|615.83|620.18|616.18|617|613|719
1617828900000|2021-04-07 20:55:00|619.84|615.84|621.6|617.6|621.63|617.63|619.18|615.18|591
1617829200000|2021-04-07 21:00:00|621.61|617.61|618.6|614.6|621.61|617.61|618.43|614.43|646
1617829500000|2021-04-07 21:05:00|618.61|614.61|618.77|614.77|619.4|615.4|618|614|451
1617829800000|2021-04-07 21:10:00|618.78|614.78|619.43|615.43|620.14|616.14|618.55|614.55|568
1617830100000|2021-04-07 21:15:00|619.44|615.44|621.01|617.01|621.18|617.18|619.43|615.43|281
1617830400000|2021-04-07 21:20:00|621.02|617.02|622.48|618.48|623.14|619.14|621.02|617.02|402
1617830700000|2021-04-07 21:25:00|622.47|618.47|623.96|619.96|624.1|620.1|622.47|618.47|421
1617831000000|2021-04-07 21:30:00|623.97|619.97|623.37|619.37|624.03|620.03|622.5|618.5|489
1617831300000|2021-04-07 21:35:00|623.33|619.33|623.22|619.22|624.29|620.29|623.16|619.16|503
1617831600000|2021-04-07 21:40:00|623.18|619.18|626.55|622.55|627.13|623.13|622.06|618.06|780
1617831900000|2021-04-07 21:45:00|626.61|622.61|623.2|619.2|626.81|622.81|622.45|618.45|893
1617832200000|2021-04-07 21:50:00|623.23|619.23|623.56|619.56|624.72|620.72|622.92|618.92|612
1617832500000|2021-04-07 21:55:00|623.55|619.55|620.52|616.52|623.64|619.64|619.94|615.94|678
1617832800000|2021-04-07 22:00:00|620.51|616.51|626.6|622.6|626.91|622.91|618.74|614.74|786
1617833100000|2021-04-07 22:05:00|626.62|622.62|628.72|624.72|629.88|625.88|626.58|622.58|855
1617833400000|2021-04-07 22:10:00|628.71|624.71|628.8|624.8|629.6|625.6|627.92|623.92|785
1617833700000|2021-04-07 22:15:00|628.85|624.85|629.87|625.87|631.5|627.5|628.82|624.82|912
1617834000000|2021-04-07 22:20:00|629.98|625.98|629.1|625.1|630.01|626.01|628.89|624.89|718
1617834300000|2021-04-07 22:25:00|629.09|625.09|628.72|624.72|629.49|625.49|627.63|623.63|700
1617834600000|2021-04-07 22:30:00|628.77|624.77|628.33|624.33|629.86|625.86|627.93|623.93|744
1617834900000|2021-04-07 22:35:00|628.35|624.35|632.07|628.07|632.92|628.92|628.05|624.05|781
1617835200000|2021-04-07 22:40:00|632.06|628.06|632.81|628.81|632.92|628.92|631.52|627.52|772
1617835500000|2021-04-07 22:45:00|632.88|628.88|632.88|628.88|633.02|629.02|631.72|627.72|698
1617835800000|2021-04-07 22:50:00|632.89|628.89|631.39|627.39|633.15|629.15|630.59|626.59|564
1617836100000|2021-04-07 22:55:00|631.4|627.4|632.48|628.48|632.91|628.91|631.35|627.35|331
1617836400000|2021-04-07 23:00:00|632.47|628.47|631.85|627.85|632.52|628.52|630.4|626.4|572
1617836700000|2021-04-07 23:05:00|631.86|627.86|631.04|627.04|632.18|628.18|630.31|626.31|452
1617837000000|2021-04-07 23:10:00|631.03|627.03|631.43|627.43|631.74|627.74|630.29|626.29|591
1617837300000|2021-04-07 23:15:00|631.49|627.49|630.11|626.11|633.3|629.3|629.8|625.8|734
1617837600000|2021-04-07 23:20:00|629.95|625.95|631.22|627.22|632.23|628.23|629.65|625.65|675
1617837900000|2021-04-07 23:25:00|631.2|627.2|629.72|625.72|631.21|627.21|629.02|625.02|744
1617838200000|2021-04-07 23:30:00|629.74|625.74|630.23|626.23|630.62|626.62|629.26|625.26|604
1617838500000|2021-04-07 23:35:00|630.22|626.22|628.21|624.21|630.44|626.44|628.21|624.21|561
1617838800000|2021-04-07 23:40:00|628.16|624.16|625.52|621.52|628.82|624.82|625.49|621.49|650
1617839100000|2021-04-07 23:45:00|625.43|621.43|625.66|621.66|626.94|622.94|625.42|621.42|697
1617839400000|2021-04-07 23:50:00|625.64|621.64|620.23|616.23|625.64|621.64|620.2|616.2|850
1617839700000|2021-04-07 23:55:00|620.22|616.22|617.63|613.63|620.58|616.58|616.88|612.88|842
1617840000000|2021-04-08 00:00:00|617.62|613.62|616.19|612.19|620.26|616.26|615.33|611.33|799
1617840300000|2021-04-08 00:05:00|616.18|612.18|616.23|612.23|616.56|612.56|612.44|608.44|848
1617840600000|2021-04-08 00:10:00|616.24|612.24|623.27|619.27|623.27|619.27|616.12|612.12|653
1617840900000|2021-04-08 00:15:00|623.28|619.28|629.25|625.25|630.46|626.46|623.21|619.21|824
1617841200000|2021-04-08 00:20:00|629.26|625.26|626.86|622.86|629.75|625.75|624.8|620.8|918
1617841500000|2021-04-08 00:25:00|626.85|622.85|626.75|622.75|626.93|622.93|622.89|618.89|804
1617841800000|2021-04-08 00:30:00|626.96|622.96|625.07|621.07|626.98|622.98|622.99|618.99|846
1617842100000|2021-04-08 00:35:00|624.71|620.71|627.15|623.15|627.38|623.38|622.78|618.78|760
1617842400000|2021-04-08 00:40:00|627.14|623.14|628.89|624.89|629.07|625.07|626.39|622.39|769
1617842700000|2021-04-08 00:45:00|628.88|624.88|628.82|624.82|629.85|625.85|627.19|623.19|726
1617843000000|2021-04-08 00:50:00|628.81|624.81|629.24|625.24|630.64|626.64|628.53|624.53|697
1617843300000|2021-04-08 00:55:00|629.22|625.22|628.75|624.75|630.01|626.01|628.55|624.55|672
1617843600000|2021-04-08 01:00:00|628.71|624.71|627.11|623.11|629.25|625.25|627.05|623.05|603
1617843900000|2021-04-08 01:05:00|627.13|623.13|627.73|623.73|627.78|623.78|625.1|621.1|648
1617844200000|2021-04-08 01:10:00|627.75|623.75|627.05|623.05|629.2|625.2|625.55|621.55|729
1617844500000|2021-04-08 01:15:00|627.03|623.03|629.16|625.16|630.11|626.11|626.99|622.99|617
1617844800000|2021-04-08 01:20:00|629.19|625.19|631.01|627.01|631.53|627.53|629.19|625.19|578
1617845100000|2021-04-08 01:25:00|631.02|627.02|630.36|626.36|631.25|627.25|630.09|626.09|561
1617845400000|2021-04-08 01:30:00|630.35|626.35|630.76|626.76|632.64|628.64|629.46|625.46|652
1617845700000|2021-04-08 01:35:00|630.79|626.79|632.89|628.89|633.6|629.6|630.64|626.64|645
1617846000000|2021-04-08 01:40:00|632.88|628.88|632.62|628.62|634.32|630.32|631.38|627.38|662
1617846300000|2021-04-08 01:45:00|632.53|628.53|633.58|629.58|633.59|629.59|631.81|627.81|502
1617846600000|2021-04-08 01:50:00|633.59|629.59|632.12|628.12|634.28|630.28|632.04|628.04|601
1617846900000|2021-04-08 01:55:00|632.13|628.13|631.11|627.11|632.97|628.97|631.04|627.04|532
1617847200000|2021-04-08 02:00:00|631.12|627.12|630.41|626.41|632.95|628.95|630.21|626.21|664
1617847500000|2021-04-08 02:05:00|630.37|626.37|629.49|625.49|631.88|627.88|629.23|625.23|696
1617847800000|2021-04-08 02:10:00|629.47|625.47|629.22|625.22|629.7|625.7|628.66|624.66|472
1617848100000|2021-04-08 02:15:00|629.23|625.23|627.95|623.95|630.44|626.44|627.84|623.84|581
1617848400000|2021-04-08 02:20:00|627.96|623.96|626.39|622.39|629.7|625.7|626.38|622.38|519
1617848700000|2021-04-08 02:25:00|626.38|622.38|624.18|620.18|626.68|622.68|623.91|619.91|687
1617849000000|2021-04-08 02:30:00|624.14|620.14|623.89|619.89|625.17|621.17|621.31|617.31|756
1617849300000|2021-04-08 02:35:00|623.74|619.74|621.48|617.48|623.75|619.75|621.26|617.26|702
1617849600000|2021-04-08 02:40:00|621.23|617.23|621.02|617.02|622.31|618.31|620.84|616.84|544
1617849900000|2021-04-08 02:45:00|620.97|616.97|620.53|616.53|622.67|618.67|620.22|616.22|654
1617850200000|2021-04-08 02:50:00|620.54|616.54|621.49|617.49|623.17|619.17|620.49|616.49|648
1617850500000|2021-04-08 02:55:00|621.48|617.48|623.03|619.03|623.27|619.27|620.81|616.81|699
1617850800000|2021-04-08 03:00:00|623|619|620.32|616.32|624.28|620.28|620.21|616.21|716
1617851100000|2021-04-08 03:05:00|620.29|616.29|617.89|613.89|621.05|617.05|617.89|613.89|671
1617851400000|2021-04-08 03:10:00|617.88|613.88|618.41|614.41|618.47|614.47|614.93|610.93|809
1617851700000|2021-04-08 03:15:00|618.4|614.4|618.41|614.41|621.17|617.17|618.18|614.18|675
1617852000000|2021-04-08 03:20:00|618.44|614.44|618.54|614.54|618.83|614.83|615.63|611.63|787
1617852300000|2021-04-08 03:25:00|618.56|614.56|617.18|613.18|619.97|615.97|617.14|613.14|615
1617852600000|2021-04-08 03:30:00|617.16|613.16|618.17|614.17|619.88|615.88|617.09|613.09|652
1617852900000|2021-04-08 03:35:00|618.16|614.16|620.16|616.16|620.74|616.74|618.14|614.14|467
1617853200000|2021-04-08 03:40:00|620.09|616.09|622.06|618.06|622.28|618.28|620.09|616.09|482
1617853500000|2021-04-08 03:45:00|622.08|618.08|621.16|617.16|622.36|618.36|620.41|616.41|454
1617853800000|2021-04-08 03:50:00|621.17|617.17|621.86|617.86|623.09|619.09|620.94|616.94|600
1617854100000|2021-04-08 03:55:00|621.82|617.82|619.76|615.76|622.05|618.05|618.89|614.89|689
1617854400000|2021-04-08 04:00:00|619.78|615.78|620.48|616.48|621.68|617.68|619.65|615.65|764
1617854700000|2021-04-08 04:05:00|620.54|616.54|621.83|617.83|622.22|618.22|620.5|616.5|651
1617855000000|2021-04-08 04:10:00|621.81|617.81|623.09|619.09|623.37|619.37|621.74|617.74|421
1617855300000|2021-04-08 04:15:00|623.02|619.02|626.95|622.95|627.09|623.09|623|619|641
1617855600000|2021-04-08 04:20:00|626.97|622.97|627.23|623.23|628.08|624.08|626.14|622.14|616
1617855900000|2021-04-08 04:25:00|627.24|623.24|626.36|622.36|628.49|624.49|626.18|622.18|708
1617856200000|2021-04-08 04:30:00|626.35|622.35|628.34|624.34|628.42|624.42|626.29|622.29|676
1617856500000|2021-04-08 04:35:00|628.32|624.32|630.66|626.66|631.3|627.3|628.13|624.13|669
1617856800000|2021-04-08 04:40:00|630.65|626.65|630.63|626.63|631.54|627.54|629.14|625.14|806
1617857100000|2021-04-08 04:45:00|630.67|626.67|629.37|625.37|631.07|627.07|628.89|624.89|750
1617857400000|2021-04-08 04:50:00|629.49|625.49|630.27|626.27|630.36|626.36|629.1|625.1|736
1617857700000|2021-04-08 04:55:00|630.2|626.2|631.58|627.58|631.82|627.82|629.56|625.56|843
1617858000000|2021-04-08 05:00:00|631.59|627.59|634.79|630.79|634.84|630.84|631.36|627.36|719
1617858300000|2021-04-08 05:05:00|634.8|630.8|633.65|629.65|635.34|631.34|633.4|629.4|742
1617858600000|2021-04-08 05:10:00|633.66|629.66|633.71|629.71|634.09|630.09|632.34|628.34|610
1617858900000|2021-04-08 05:15:00|633.68|629.68|633.96|629.96|634.24|630.24|633.64|629.64|522
1617859200000|2021-04-08 05:20:00|633.87|629.87|633.25|629.25|634.26|630.26|632.72|628.72|746
1617859500000|2021-04-08 05:25:00|633.24|629.24|631.56|627.56|633.24|629.24|630.38|626.38|712
1617859800000|2021-04-08 05:30:00|631.57|627.57|632.71|628.71|632.98|628.98|631.57|627.57|631
1617860100000|2021-04-08 05:35:00|632.72|628.72|632.14|628.14|632.83|628.83|630.61|626.61|608
1617860400000|2021-04-08 05:40:00|632.16|628.16|632.53|628.53|632.7|628.7|631.1|627.1|571
1617860700000|2021-04-08 05:45:00|632.54|628.54|632.76|628.76|634.41|630.41|631.49|627.49|503
1617861000000|2021-04-08 05:50:00|632.82|628.82|630.82|626.82|634.04|630.04|630.78|626.78|748
1617861300000|2021-04-08 05:55:00|630.73|626.73|630.6|626.6|631.16|627.16|628.75|624.75|681
1617861600000|2021-04-08 06:00:00|630.57|626.57|631.29|627.29|632.04|628.04|629.89|625.89|632
1617861900000|2021-04-08 06:05:00|631.45|627.45|634.38|630.38|634.53|630.53|631.43|627.43|534
1617862200000|2021-04-08 06:10:00|634.41|630.41|634.76|630.76|635.49|631.49|633.84|629.84|611
1617862500000|2021-04-08 06:15:00|634.75|630.75|634.37|630.37|635.17|631.17|633.17|629.17|662
1617862800000|2021-04-08 06:20:00|634.39|630.39|633.66|629.66|634.65|630.65|633.37|629.37|648
1617863100000|2021-04-08 06:25:00|633.67|629.67|633.38|629.38|634.26|630.26|632.49|628.49|542
1617863400000|2021-04-08 06:30:00|633.37|629.37|634.74|630.74|634.98|630.98|632.91|628.91|534
1617863700000|2021-04-08 06:35:00|634.73|630.73|635.48|631.48|636.22|632.22|634.16|630.16|474
1617864000000|2021-04-08 06:40:00|635.55|631.55|635.52|631.52|636.62|632.62|635.09|631.09|503
1617864300000|2021-04-08 06:45:00|635.5|631.5|634.72|630.72|636.32|632.32|634.68|630.68|389
1617864600000|2021-04-08 06:50:00|634.86|630.86|635.35|631.35|635.65|631.65|634|630|529
1617864900000|2021-04-08 06:55:00|635.26|631.26|637.6|633.6|638.25|634.25|634.91|630.91|577
1617865200000|2021-04-08 07:00:00|637.67|633.67|640.29|636.29|640.96|636.96|637.66|633.66|734
1617865500000|2021-04-08 07:05:00|640.22|636.22|639.81|635.81|640.47|636.47|638.96|634.96|603
1617865800000|2021-04-08 07:10:00|639.83|635.83|638.73|634.73|640.05|636.05|637.69|633.69|608
1617866100000|2021-04-08 07:15:00|638.75|634.75|639.99|635.99|640.1|636.1|637.69|633.69|611
1617866400000|2021-04-08 07:20:00|639.92|635.92|640.23|636.23|641.99|637.99|639.68|635.68|531
1617866700000|2021-04-08 07:25:00|640.21|636.21|637.85|633.85|640.24|636.24|636.87|632.87|595
1617867000000|2021-04-08 07:30:00|637.84|633.84|636.95|632.95|638.87|634.87|635.52|631.52|572
1617867300000|2021-04-08 07:35:00|637.02|633.02|637.5|633.5|637.84|633.84|635.54|631.54|624
1617867600000|2021-04-08 07:40:00|637.48|633.48|638.84|634.84|638.86|634.86|637.13|633.13|672
1617867900000|2021-04-08 07:45:00|638.83|634.83|641.28|637.28|641.53|637.53|638.17|634.17|631
1617868200000|2021-04-08 07:50:00|641.27|637.27|638.13|634.13|641.34|637.34|637.77|633.77|695
1617868500000|2021-04-08 07:55:00|638.11|634.11|637.94|633.94|638.94|634.94|637.07|633.07|653
1617868800000|2021-04-08 08:00:00|637.95|633.95|640.49|636.49|640.49|636.49|637.89|633.89|684
1617869100000|2021-04-08 08:05:00|640.67|636.67|640.58|636.58|642.71|638.71|640.56|636.56|548
1617869400000|2021-04-08 08:10:00|640.61|636.61|641.6|637.6|641.63|637.63|640.21|636.21|372
1617869700000|2021-04-08 08:15:00|641.71|637.71|640.56|636.56|641.94|637.94|639.79|635.79|552
1617870000000|2021-04-08 08:20:00|640.57|636.57|640.92|636.92|641.45|637.45|640.44|636.44|360
1617870300000|2021-04-08 08:25:00|640.91|636.91|640.18|636.18|640.99|636.99|639.67|635.67|467
1617870600000|2021-04-08 08:30:00|640.12|636.12|637.35|633.35|640.23|636.23|637.33|633.33|555
1617870900000|2021-04-08 08:35:00|637.34|633.34|633.34|629.34|637.57|633.57|632.56|628.56|549
1617871200000|2021-04-08 08:40:00|633.42|629.42|627.64|623.64|634.03|630.03|625.63|621.63|927
1617871500000|2021-04-08 08:45:00|627.59|623.59|630.53|626.53|631.18|627.18|627.57|623.57|762
1617871800000|2021-04-08 08:50:00|630.56|626.56|630.52|626.52|632.15|628.15|630.41|626.41|594
1617872100000|2021-04-08 08:55:00|630.51|626.51|629.96|625.96|631.06|627.06|628.73|624.73|714
1617872400000|2021-04-08 09:00:00|630.01|626.01|631.97|627.97|632.1|628.1|629.84|625.84|594
1617872700000|2021-04-08 09:05:00|631.96|627.96|630.54|626.54|633.5|629.5|630.5|626.5|570
1617873000000|2021-04-08 09:10:00|630.52|626.52|630.39|626.39|632|628|629.46|625.46|529
1617873300000|2021-04-08 09:15:00|630.4|626.4|624.32|620.32|631.51|627.51|624.14|620.14|715
1617873600000|2021-04-08 09:20:00|624.07|620.07|626.89|622.89|627.05|623.05|622.93|618.93|822
1617873900000|2021-04-08 09:25:00|626.88|622.88|624.04|620.04|627.3|623.3|622.53|618.53|844
1617874200000|2021-04-08 09:30:00|624.06|620.06|624.39|620.39|626.04|622.04|622.79|618.79|800
1617874500000|2021-04-08 09:35:00|624.42|620.42|622.19|618.19|624.49|620.49|620.8|616.8|676
1617874800000|2021-04-08 09:40:00|622.21|618.21|623.36|619.36|624.6|620.6|622.13|618.13|803
1617875100000|2021-04-08 09:45:00|623.37|619.37|622.95|618.95|623.39|619.39|621.76|617.76|651
1617875400000|2021-04-08 09:50:00|622.94|618.94|621.47|617.47|622.94|618.94|619.61|615.61|782
1617875700000|2021-04-08 09:55:00|621.51|617.51|620.84|616.84|622.87|618.87|620.75|616.75|721
1617876000000|2021-04-08 10:00:00|620.82|616.82|618.48|614.48|622.66|618.66|617.52|613.52|848
1617876300000|2021-04-08 10:05:00|618.45|614.45|617.92|613.92|620|616|617.79|613.79|696
1617876600000|2021-04-08 10:10:00|617.95|613.95|615.37|611.37|617.95|613.95|613.71|609.71|764
1617876900000|2021-04-08 10:15:00|615.28|611.28|615.69|611.69|616.98|612.98|612.3|608.3|789
1617877200000|2021-04-08 10:20:00|615.68|611.68|617.7|613.7|617.74|613.74|615.35|611.35|528
1617877500000|2021-04-08 10:25:00|617.71|613.71|616.97|612.97|618.18|614.18|616.67|612.67|483
1617877800000|2021-04-08 10:30:00|616.96|612.96|619.15|615.15|619.18|615.18|614.8|610.8|571
1617878100000|2021-04-08 10:35:00|619.12|615.12|620.31|616.31|620.69|616.69|618.97|614.97|516
1617878400000|2021-04-08 10:40:00|620.35|616.35|621.26|617.26|621.8|617.8|620.26|616.26|526
1617878700000|2021-04-08 10:45:00|621.27|617.27|622.09|618.09|622.77|618.77|621.11|617.11|561
1617879000000|2021-04-08 10:50:00|622.07|618.07|621.58|617.58|622.5|618.5|620.36|616.36|600
1617879300000|2021-04-08 10:55:00|621.55|617.55|622.82|618.82|622.88|618.88|621.12|617.12|460
1617879600000|2021-04-08 11:00:00|622.85|618.85|619.68|615.68|622.86|618.86|619.58|615.58|671
1617879900000|2021-04-08 11:05:00|619.7|615.7|619.83|615.83|621.18|617.18|619.47|615.47|449
1617880200000|2021-04-08 11:10:00|619.85|615.85|622.04|618.04|622.64|618.64|619.59|615.59|583
1617880500000|2021-04-08 11:15:00|622.05|618.05|624.34|620.34|624.43|620.43|621.44|617.44|491
1617880800000|2021-04-08 11:20:00|624.32|620.32|621.29|617.29|624.34|620.34|621.29|617.29|506
1617881100000|2021-04-08 11:25:00|621.3|617.3|621.01|617.01|622.42|618.42|620.96|616.96|680
1617881400000|2021-04-08 11:30:00|621.03|617.03|618.9|614.9|622.34|618.34|618.89|614.89|675
1617881700000|2021-04-08 11:35:00|618.87|614.87|620.11|616.11|620.16|616.16|616.63|612.63|726
1617882000000|2021-04-08 11:40:00|620.13|616.13|621.63|617.63|622.87|618.87|620.02|616.02|676
1617882300000|2021-04-08 11:45:00|621.69|617.69|620.96|616.96|623.22|619.22|620.96|616.96|720
1617882600000|2021-04-08 11:50:00|620.88|616.88|618.49|614.49|621.4|617.4|617.38|613.38|708
1617882900000|2021-04-08 11:55:00|618.52|614.52|619.72|615.72|620.55|616.55|618.52|614.52|738
1617883200000|2021-04-08 12:00:00|619.73|615.73|620.89|616.89|621.14|617.14|617.11|613.11|681
1617883500000|2021-04-08 12:05:00|620.82|616.82|622.22|618.22|622.85|618.85|620.78|616.78|505
1617883800000|2021-04-08 12:10:00|622.16|618.16|622.28|618.28|623.08|619.08|620.87|616.87|578
1617884100000|2021-04-08 12:15:00|622.3|618.3|625.5|621.5|625.81|621.81|622.21|618.21|606
1617884400000|2021-04-08 12:20:00|625.45|621.45|626.07|622.07|626.51|622.51|625.37|621.37|691
1617884700000|2021-04-08 12:25:00|626.13|622.13|629|625|629.9|625.9|626.08|622.08|657
1617885000000|2021-04-08 12:30:00|628.92|624.92|627.73|623.73|630.99|626.99|627.53|623.53|798
1617885300000|2021-04-08 12:35:00|627.74|623.74|631.6|627.6|631.64|627.64|627.63|623.63|645
1617885600000|2021-04-08 12:40:00|631.56|627.56|634.02|630.02|634.19|630.19|631.49|627.49|699
1617885900000|2021-04-08 12:45:00|634.03|630.03|634.12|630.12|635.31|631.31|633.51|629.51|855
1617886200000|2021-04-08 12:50:00|634.15|630.15|636.24|632.24|637.76|633.76|633.7|629.7|894
1617886500000|2021-04-08 12:55:00|636.23|632.23|637.12|633.12|637.47|633.47|635.02|631.02|763
1617886800000|2021-04-08 13:00:00|637.15|633.15|635.06|631.06|637.76|633.76|634.39|630.39|661
1617887100000|2021-04-08 13:05:00|635.05|631.05|634.28|630.28|635.05|631.05|633.36|629.36|615
1617887400000|2021-04-08 13:10:00|634.29|630.29|634.9|630.9|634.9|630.9|633.8|629.8|509
1617887700000|2021-04-08 13:15:00|634.91|630.91|634.67|630.67|637.02|633.02|634.46|630.46|563
1617888000000|2021-04-08 13:20:00|634.68|630.68|635.04|631.04|636.44|632.44|634.64|630.64|615
1617888300000|2021-04-08 13:25:00|635.05|631.05|635.3|631.3|635.57|631.57|634.5|630.5|576
1617888600000|2021-04-08 13:30:00|635.29|631.29|637.44|633.44|637.44|633.44|635.17|631.17|435
1617888900000|2021-04-08 13:35:00|637.4|633.4|636.78|632.78|637.91|633.91|636.66|632.66|569
1617889200000|2021-04-08 13:40:00|636.77|632.77|634.67|630.67|637.31|633.31|634.12|630.12|572
1617889500000|2021-04-08 13:45:00|634.66|630.66|633.35|629.35|635.29|631.29|632.55|628.55|562
1617889800000|2021-04-08 13:50:00|633.32|629.32|633|629|633.56|629.56|632.71|628.71|566
1617890100000|2021-04-08 13:55:00|632.99|628.99|633.01|629.01|633.71|629.71|632.43|628.43|493
1617890400000|2021-04-08 14:00:00|632.99|628.99|631.23|627.23|633.55|629.55|630.72|626.72|586
1617890700000|2021-04-08 14:05:00|631.25|627.25|634.34|630.34|634.69|630.69|631.19|627.19|638
1617891000000|2021-04-08 14:10:00|634.31|630.31|633.65|629.65|634.51|630.51|632.66|628.66|622
1617891300000|2021-04-08 14:15:00|633.67|629.67|635.53|631.53|635.53|631.53|633.56|629.56|688
1617891600000|2021-04-08 14:20:00|635.52|631.52|639.36|635.36|641.42|637.42|635.52|631.52|891
1617891900000|2021-04-08 14:25:00|639.42|635.42|641.45|637.45|642.02|638.02|639.08|635.08|867
1617892200000|2021-04-08 14:30:00|641.47|637.47|640.15|636.15|643.31|639.31|639.21|635.21|953
1617892500000|2021-04-08 14:35:00|640.16|636.16|639.86|635.86|640.41|636.41|638.54|634.54|736
1617892800000|2021-04-08 14:40:00|639.85|635.85|638.61|634.61|640.02|636.02|638.54|634.54|600
1617893100000|2021-04-08 14:45:00|638.62|634.62|636.01|632.01|639.17|635.17|636|632|569
1617893400000|2021-04-08 14:50:00|636.04|632.04|633.79|629.79|636.54|632.54|633.4|629.4|393
1617893700000|2021-04-08 14:55:00|633.78|629.78|634.14|630.14|635.29|631.29|633.7|629.7|586
1617894000000|2021-04-08 15:00:00|634.12|630.12|634.49|630.49|635.84|631.84|633.88|629.88|623
1617894300000|2021-04-08 15:05:00|634.48|630.48|636.25|632.25|636.34|632.34|634.31|630.31|503
1617894600000|2021-04-08 15:10:00|636.26|632.26|635.4|631.4|636.37|632.37|634.48|630.48|567
1617894900000|2021-04-08 15:15:00|635.42|631.42|636.18|632.18|636.43|632.43|635.41|631.41|517
1617895200000|2021-04-08 15:20:00|636.19|632.19|638.33|634.33|638.4|634.4|636.19|632.19|551
1617895500000|2021-04-08 15:25:00|638.32|634.32|635.91|631.91|638.34|634.34|635.91|631.91|733
1617895800000|2021-04-08 15:30:00|635.95|631.95|637.49|633.49|637.5|633.5|635.77|631.77|584
1617896100000|2021-04-08 15:35:00|637.47|633.47|637.35|633.35|639.49|635.49|637.3|633.3|672
1617896400000|2021-04-08 15:40:00|637.36|633.36|637.39|633.39|638.09|634.09|637.13|633.13|587
1617896700000|2021-04-08 15:45:00|637.4|633.4|638.01|634.01|638.74|634.74|637.33|633.33|505
1617897000000|2021-04-08 15:50:00|637.89|633.89|638.27|634.27|640.12|636.12|637.74|633.74|681
1617897300000|2021-04-08 15:55:00|638.26|634.26|638.04|634.04|638.79|634.79|637.57|633.57|546
1617897600000|2021-04-08 16:00:00|638.05|634.05|642.79|638.79|642.79|638.79|637.96|633.96|800
1617897900000|2021-04-08 16:05:00|642.82|638.82|639.16|635.16|643.24|639.24|639.02|635.02|952
1617898200000|2021-04-08 16:10:00|639.12|635.12|639.58|635.58|640.42|636.42|638.65|634.65|877
1617898500000|2021-04-08 16:15:00|639.48|635.48|635.55|631.55|640.14|636.14|635.41|631.41|774
1617898800000|2021-04-08 16:20:00|635.54|631.54|637.03|633.03|637.33|633.33|635.54|631.54|752
1617899100000|2021-04-08 16:25:00|637.02|633.02|638.58|634.58|638.64|634.64|636.99|632.99|606
1617899400000|2021-04-08 16:30:00|638.59|634.59|639.17|635.17|639.83|635.83|638.09|634.09|658
1617899700000|2021-04-08 16:35:00|639.18|635.18|640.31|636.31|640.78|636.78|639.13|635.13|606
1617900000000|2021-04-08 16:40:00|640.3|636.3|641.17|637.17|641.18|637.18|639.51|635.51|713
1617900300000|2021-04-08 16:45:00|641.13|637.13|636.07|632.07|641.13|637.13|635.98|631.98|742
1617900600000|2021-04-08 16:50:00|636.06|632.06|636.13|632.13|636.45|632.45|635.16|631.16|587
1617900900000|2021-04-08 16:55:00|636.15|632.15|636.19|632.19|637.18|633.18|635.31|631.31|695
1617901200000|2021-04-08 17:00:00|636.25|632.25|635.86|631.86|636.61|632.61|634.32|630.32|698
1617901500000|2021-04-08 17:05:00|635.88|631.88|635.96|631.96|636.82|632.82|635.83|631.83|606
1617901800000|2021-04-08 17:10:00|635.97|631.97|636.8|632.8|637.38|633.38|635.93|631.93|552
1617902100000|2021-04-08 17:15:00|636.79|632.79|636.69|632.69|637.37|633.37|636.31|632.31|506
1617902400000|2021-04-08 17:20:00|636.77|632.77|635.39|631.39|636.9|632.9|634.29|630.29|537
1617902700000|2021-04-08 17:25:00|635.44|631.44|634.23|630.23|635.44|631.44|633.32|629.32|714
1617903000000|2021-04-08 17:30:00|634.22|630.22|631.78|627.78|634.32|630.32|629.83|625.83|688
1617903300000|2021-04-08 17:35:00|631.79|627.79|632.09|628.09|632.52|628.52|631.39|627.39|650
1617903600000|2021-04-08 17:40:00|632.06|628.06|631.87|627.87|632.41|628.41|631.16|627.16|575
1617903900000|2021-04-08 17:45:00|631.85|627.85|632.68|628.68|633.29|629.29|631.84|627.84|662
1617904200000|2021-04-08 17:50:00|632.67|628.67|632.18|628.18|633.19|629.19|632.05|628.05|548
1617904500000|2021-04-08 17:55:00|632.16|628.16|632.15|628.15|632.93|628.93|631.88|627.88|582
1617904800000|2021-04-08 18:00:00|632.16|628.16|633.93|629.93|634.08|630.08|631.36|627.36|703
1617905100000|2021-04-08 18:05:00|633.92|629.92|631.97|627.97|634.05|630.05|631.86|627.86|640
1617905400000|2021-04-08 18:10:00|631.96|627.96|633.84|629.84|633.84|629.84|631.87|627.87|409
1617905700000|2021-04-08 18:15:00|633.74|629.74|633.78|629.78|635.37|631.37|633.51|629.51|646
1617906000000|2021-04-08 18:20:00|633.79|629.79|634.83|630.83|634.92|630.92|633.78|629.78|496
1617906300000|2021-04-08 18:25:00|634.89|630.89|634.68|630.68|635.53|631.53|634.6|630.6|553
1617906600000|2021-04-08 18:30:00|634.69|630.69|636.58|632.58|637.14|633.14|634.32|630.32|713
1617906900000|2021-04-08 18:35:00|636.51|632.51|634.87|630.87|636.64|632.64|634.77|630.77|585
1617907200000|2021-04-08 18:40:00|634.85|630.85|634.86|630.86|635.94|631.94|633.78|629.78|582
1617907500000|2021-04-08 18:45:00|634.83|630.83|633.81|629.81|635.13|631.13|633.48|629.48|596
1617907800000|2021-04-08 18:50:00|633.8|629.8|632.69|628.69|634.23|630.23|632.53|628.53|531
1617908100000|2021-04-08 18:55:00|632.7|628.7|632.91|628.91|633.28|629.28|632.5|628.5|375
1617908400000|2021-04-08 19:00:00|632.9|628.9|633.44|629.44|634.55|630.55|632.43|628.43|644
1617908700000|2021-04-08 19:05:00|633.43|629.43|633.78|629.78|634.6|630.6|633.35|629.35|636
1617909000000|2021-04-08 19:10:00|633.71|629.71|632.7|628.7|633.76|629.76|632.41|628.41|599
1617909300000|2021-04-08 19:15:00|632.69|628.69|630.67|626.67|633.44|629.44|630.67|626.67|694
1617909600000|2021-04-08 19:20:00|630.78|626.78|632.36|628.36|632.87|628.87|630.68|626.68|622
1617909900000|2021-04-08 19:25:00|632.37|628.37|631.96|627.96|632.92|628.92|631.8|627.8|346
1617910200000|2021-04-08 19:30:00|631.97|627.97|631.6|627.6|632.85|628.85|631.43|627.43|423
1617910500000|2021-04-08 19:35:00|631.59|627.59|632.11|628.11|632.45|628.45|631.06|627.06|543
1617910800000|2021-04-08 19:40:00|632.01|628.01|632.65|628.65|633.87|629.87|631.95|627.95|537
1617911100000|2021-04-08 19:45:00|632.67|628.67|631.96|627.96|632.93|628.93|631.96|627.96|331
1617911400000|2021-04-08 19:50:00|631.97|627.97|630.93|626.93|632.32|628.32|630.65|626.65|562
1617911700000|2021-04-08 19:55:00|630.91|626.91|631.42|627.42|631.81|627.81|629.73|625.73|716
1617912000000|2021-04-08 20:00:00|631.44|627.44|631.39|627.39|632.63|628.63|631.29|627.29|744
1617912300000|2021-04-08 20:05:00|631.38|627.38|631.51|627.51|632.66|628.66|631.02|627.02|630
1617912600000|2021-04-08 20:10:00|631.45|627.45|631.3|627.3|631.64|627.64|630.92|626.92|498
1617912900000|2021-04-08 20:15:00|631.31|627.31|630.18|626.18|631.44|627.44|629.86|625.86|447
1617913200000|2021-04-08 20:20:00|630.16|626.16|631.52|627.52|631.82|627.82|630.16|626.16|579
1617913500000|2021-04-08 20:25:00|631.46|627.46|630.83|626.83|631.74|627.74|630.55|626.55|439
1617913800000|2021-04-08 20:30:00|630.82|626.82|630.63|626.63|631.86|627.86|630.62|626.62|560
1617914100000|2021-04-08 20:35:00|630.62|626.62|628.26|624.26|630.8|626.8|627.79|623.79|561
1617914400000|2021-04-08 20:40:00|628.28|624.28|630.6|626.6|631.1|627.1|628.27|624.27|618
1617914700000|2021-04-08 20:45:00|630.65|626.65|633.59|629.59|633.84|629.84|630.62|626.62|578
1617915000000|2021-04-08 20:50:00|633.58|629.58|631.05|627.05|634.15|630.15|630.24|626.24|715
1617915300000|2021-04-08 20:55:00|631.09|627.09|630.87|626.87|631.49|627.49|630.17|626.17|515
1617915600000|2021-04-08 21:00:00|630.86|626.86|628.21|624.21|630.93|626.93|627.76|623.76|477
1617915900000|2021-04-08 21:05:00|628.13|624.13|625.82|621.82|628.13|624.13|625.46|621.46|691
1617916200000|2021-04-08 21:10:00|625.78|621.78|628.23|624.23|628.23|624.23|625.75|621.75|455
1617916500000|2021-04-08 21:15:00|628.25|624.25|628.36|624.36|628.98|624.98|628.04|624.04|310
1617916800000|2021-04-08 21:20:00|628.34|624.34|627.62|623.62|628.88|624.88|627.52|623.52|434
1617917100000|2021-04-08 21:25:00|627.63|623.63|627.47|623.47|627.7|623.7|627.36|623.36|189
1617917400000|2021-04-08 21:30:00|627.46|623.46|630.01|626.01|630.66|626.66|627.43|623.43|424
1617917700000|2021-04-08 21:35:00|630.06|626.06|629.48|625.48|630.73|626.73|629.13|625.13|322
1617918000000|2021-04-08 21:40:00|629.41|625.41|630.43|626.43|631.1|627.1|629.19|625.19|314
1617918300000|2021-04-08 21:45:00|630.44|626.44|632.21|628.21|632.26|628.26|630.43|626.43|663
1617918600000|2021-04-08 21:50:00|632.07|628.07|635.8|631.8|635.9|631.9|632.07|628.07|657
1617918900000|2021-04-08 21:55:00|635.81|631.81|637.49|633.49|637.78|633.78|635.68|631.68|459
1617919200000|2021-04-08 22:00:00|637.58|633.58|638.11|634.11|638.11|634.11|635.72|631.72|536
1617919500000|2021-04-08 22:05:00|638.1|634.1|637.68|633.68|638.8|634.8|636.18|632.18|713
1617919800000|2021-04-08 22:10:00|637.69|633.69|639.28|635.28|639.39|635.39|637.14|633.14|777
1617920100000|2021-04-08 22:15:00|639.26|635.26|640.44|636.44|640.88|636.88|639.08|635.08|809
1617920400000|2021-04-08 22:20:00|640.45|636.45|640.76|636.76|641.42|637.42|640.14|636.14|670
1617920700000|2021-04-08 22:25:00|640.74|636.74|641.08|637.08|642.64|638.64|639.84|635.84|678
1617921000000|2021-04-08 22:30:00|641.07|637.07|642.29|638.29|643.4|639.4|640.9|636.9|721
1617921300000|2021-04-08 22:35:00|642.32|638.32|642.71|638.71|643.4|639.4|641.38|637.38|772
1617921600000|2021-04-08 22:40:00|642.69|638.69|641.11|637.11|643.42|639.42|640.93|636.93|578
1617921900000|2021-04-08 22:45:00|641.13|637.13|640.42|636.42|641.6|637.6|639.97|635.97|647
1617922200000|2021-04-08 22:50:00|640.45|636.45|640.36|636.36|640.89|636.89|639.87|635.87|622
1617922500000|2021-04-08 22:55:00|640.35|636.35|641.11|637.11|641.11|637.11|640.11|636.11|622
1617922800000|2021-04-08 23:00:00|641.13|637.13|641.66|637.66|641.9|637.9|640.29|636.29|773
1617923100000|2021-04-08 23:05:00|641.68|637.68|644.02|640.02|644.16|640.16|641.64|637.64|713
1617923400000|2021-04-08 23:10:00|644.03|640.03|640.41|636.41|644.09|640.09|640.22|636.22|760
1617923700000|2021-04-08 23:15:00|640.43|636.43|640.22|636.22|641.53|637.53|639.82|635.82|732
1617924000000|2021-04-08 23:20:00|640.21|636.21|640.21|636.21|640.57|636.57|639.15|635.15|747
1617924300000|2021-04-08 23:25:00|640.22|636.22|642.17|638.17|642.25|638.25|639.84|635.84|662
1617924600000|2021-04-08 23:30:00|642.16|638.16|640.61|636.61|642.18|638.18|640.22|636.22|712
1617924900000|2021-04-08 23:35:00|640.58|636.58|642.4|638.4|643.62|639.62|639.92|635.92|767
1617925200000|2021-04-08 23:40:00|642.45|638.45|644.58|640.58|645.07|641.07|642.33|638.33|806
1617925500000|2021-04-08 23:45:00|644.42|640.42|644.32|640.32|644.87|640.87|643.32|639.32|715
1617925800000|2021-04-08 23:50:00|644.33|640.33|644.25|640.25|644.62|640.62|643.03|639.03|662
1617926100000|2021-04-08 23:55:00|644.24|640.24|645.24|641.24|645.51|641.51|643.83|639.83|694
1617926400000|2021-04-09 00:00:00|645.26|641.26|643.24|639.24|647.59|643.59|643.18|639.18|847
1617926700000|2021-04-09 00:05:00|643.25|639.25|647.93|643.93|648.03|644.03|642.24|638.24|857
1617927000000|2021-04-09 00:10:00|648.01|644.01|649.3|645.3|650.4|646.4|647.99|643.99|746
1617927300000|2021-04-09 00:15:00|649.31|645.31|650.81|646.81|650.81|646.81|647.8|643.8|698
1617927600000|2021-04-09 00:20:00|650.8|646.8|648.7|644.7|650.88|646.88|648.34|644.34|754
1617927900000|2021-04-09 00:25:00|648.71|644.71|649.19|645.19|650.42|646.42|648.45|644.45|797
1617928200000|2021-04-09 00:30:00|649.2|645.2|650.81|646.81|651.16|647.16|648.74|644.74|730
1617928500000|2021-04-09 00:35:00|650.83|646.83|650.74|646.74|651.24|647.24|648.95|644.95|734
1617928800000|2021-04-09 00:40:00|650.72|646.72|650.6|646.6|651.54|647.54|650.23|646.23|732
1617929100000|2021-04-09 00:45:00|650.61|646.61|649.04|645.04|650.68|646.68|648.53|644.53|395
1617929400000|2021-04-09 00:50:00|649.03|645.03|648.66|644.66|649.63|645.63|648.6|644.6|415
1617929700000|2021-04-09 00:55:00|648.64|644.64|649.18|645.18|649.67|645.67|648.42|644.42|480
1617930000000|2021-04-09 01:00:00|649.19|645.19|648.98|644.98|651.01|647.01|648.95|644.95|510
1617930300000|2021-04-09 01:05:00|648.92|644.92|648.38|644.38|650.11|646.11|647.36|643.36|662
1617930600000|2021-04-09 01:10:00|648.34|644.34|647.29|643.29|648.41|644.41|646.8|642.8|476
1617930900000|2021-04-09 01:15:00|647.28|643.28|646.42|642.42|647.93|643.93|645.83|641.83|602
1617931200000|2021-04-09 01:20:00|646.49|642.49|645.06|641.06|646.49|642.49|644.64|640.64|712
1617931500000|2021-04-09 01:25:00|645.07|641.07|645.83|641.83|645.98|641.98|645.05|641.05|703
1617931800000|2021-04-09 01:30:00|645.82|641.82|644.58|640.58|645.9|641.9|644.58|640.58|629
1617932100000|2021-04-09 01:35:00|644.59|640.59|644.19|640.19|645.38|641.38|643.08|639.08|625
1617932400000|2021-04-09 01:40:00|644.2|640.2|642.48|638.48|645.28|641.28|642.46|638.46|518
1617932700000|2021-04-09 01:45:00|642.49|638.49|640.17|636.17|642.6|638.6|638.61|634.61|733
1617933000000|2021-04-09 01:50:00|640.16|636.16|642.08|638.08|643.2|639.2|640.05|636.05|746
1617933300000|2021-04-09 01:55:00|642.05|638.05|641.8|637.8|643.02|639.02|640.94|636.94|730
1617933600000|2021-04-09 02:00:00|641.78|637.78|643.19|639.19|643.22|639.22|640.52|636.52|605
1617933900000|2021-04-09 02:05:00|643.18|639.18|642.05|638.05|643.36|639.36|642.03|638.03|537
1617934200000|2021-04-09 02:10:00|642.17|638.17|641.01|637.01|642.54|638.54|640.3|636.3|570
1617934500000|2021-04-09 02:15:00|641.04|637.04|643.14|639.14|643.36|639.36|640.95|636.95|645
1617934800000|2021-04-09 02:20:00|643.13|639.13|641.8|637.8|643.14|639.14|640.9|636.9|747
1617935100000|2021-04-09 02:25:00|641.79|637.79|642.69|638.69|642.77|638.77|641.72|637.72|541
1617935400000|2021-04-09 02:30:00|642.72|638.72|641.68|637.68|642.79|638.79|641.62|637.62|553
1617935700000|2021-04-09 02:35:00|641.66|637.66|643.88|639.88|643.93|639.93|641.57|637.57|518
1617936000000|2021-04-09 02:40:00|643.86|639.86|643.73|639.73|643.87|639.87|643.08|639.08|446
1617936300000|2021-04-09 02:45:00|643.74|639.74|642.77|638.77|643.74|639.74|642.26|638.26|460
1617936600000|2021-04-09 02:50:00|642.69|638.69|641.69|637.69|642.89|638.89|641.32|637.32|427
1617936900000|2021-04-09 02:55:00|641.71|637.71|638.57|634.57|641.73|637.73|638.09|634.09|713
1617937200000|2021-04-09 03:00:00|638.56|634.56|639.07|635.07|639.58|635.58|635.72|631.72|790
1617937500000|2021-04-09 03:05:00|639.08|635.08|638.13|634.13|639.61|635.61|637.26|633.26|657
1617937800000|2021-04-09 03:10:00|638.11|634.11|638.74|634.74|638.97|634.97|637.71|633.71|548
1617938100000|2021-04-09 03:15:00|638.75|634.75|640.48|636.48|640.65|636.65|637.7|633.7|551
1617938400000|2021-04-09 03:20:00|640.47|636.47|638.42|634.42|640.48|636.48|638.11|634.11|673
1617938700000|2021-04-09 03:25:00|638.37|634.37|638.83|634.83|639.26|635.26|637.91|633.91|597
1617939000000|2021-04-09 03:30:00|638.84|634.84|638.43|634.43|639.23|635.23|638.12|634.12|590
1617939300000|2021-04-09 03:35:00|638.42|634.42|638.87|634.87|638.9|634.9|636.32|632.32|607
1617939600000|2021-04-09 03:40:00|638.96|634.96|640.62|636.62|640.71|636.71|638.44|634.44|638
1617939900000|2021-04-09 03:45:00|640.65|636.65|637.44|633.44|640.83|636.83|637.22|633.22|565
1617940200000|2021-04-09 03:50:00|637.5|633.5|636.96|632.96|639.66|635.66|636.64|632.64|613
1617940500000|2021-04-09 03:55:00|636.95|632.95|637.9|633.9|638.15|634.15|636.71|632.71|660
1617940800000|2021-04-09 04:00:00|637.8|633.8|638.22|634.22|639.74|635.74|637.66|633.66|647
1617941100000|2021-04-09 04:05:00|638.21|634.21|639.46|635.46|639.56|635.56|637.28|633.28|428
1617941400000|2021-04-09 04:10:00|639.47|635.47|640.18|636.18|640.39|636.39|638.85|634.85|605
1617941700000|2021-04-09 04:15:00|640.19|636.19|640.5|636.5|641.25|637.25|639.72|635.72|577
1617942000000|2021-04-09 04:20:00|640.53|636.53|640.72|636.72|641.35|637.35|640.5|636.5|480
1617942300000|2021-04-09 04:25:00|640.74|636.74|640.23|636.23|640.8|636.8|639.44|635.44|504
1617942600000|2021-04-09 04:30:00|640.25|636.25|641.5|637.5|641.58|637.58|639.74|635.74|466
1617942900000|2021-04-09 04:35:00|641.51|637.51|640.87|636.87|641.52|637.52|640.53|636.53|542
1617943200000|2021-04-09 04:40:00|640.88|636.88|639.42|635.42|641.26|637.26|639.36|635.36|507
1617943500000|2021-04-09 04:45:00|639.46|635.46|640.06|636.06|640.27|636.27|639.42|635.42|498
1617943800000|2021-04-09 04:50:00|640.05|636.05|641.25|637.25|641.5|637.5|639.48|635.48|690
1617944100000|2021-04-09 04:55:00|641.24|637.24|645.57|641.57|645.7|641.7|641.17|637.17|615
1617944400000|2021-04-09 05:00:00|645.59|641.59|644.74|640.74|646.92|642.92|644.5|640.5|722
1617944700000|2021-04-09 05:05:00|644.75|640.75|643.41|639.41|644.75|640.75|643.19|639.19|576
1617945000000|2021-04-09 05:10:00|643.42|639.42|643.52|639.52|644|640|643.28|639.28|412
1617945300000|2021-04-09 05:15:00|643.51|639.51|643.8|639.8|644.39|640.39|643.5|639.5|587
1617945600000|2021-04-09 05:20:00|643.78|639.78|644|640|644.37|640.37|643.42|639.42|601
1617945900000|2021-04-09 05:25:00|644.03|640.03|643.96|639.96|644.31|640.31|643.83|639.83|446
1617946200000|2021-04-09 05:30:00|643.97|639.97|647.18|643.18|647.34|643.34|642.77|638.77|443
1617946500000|2021-04-09 05:35:00|647.17|643.17|642.38|638.38|647.43|643.43|642.32|638.32|657
1617946800000|2021-04-09 05:40:00|642.34|638.34|643.15|639.15|643.3|639.3|640.69|636.69|521
1617947100000|2021-04-09 05:45:00|643.2|639.2|641.11|637.11|643.29|639.29|640.77|636.77|712
1617947400000|2021-04-09 05:50:00|641.12|637.12|640.45|636.45|642.05|638.05|640.26|636.26|540
1617947700000|2021-04-09 05:55:00|640.44|636.44|638.11|634.11|640.59|636.59|638.11|634.11|658
1617948000000|2021-04-09 06:00:00|638.12|634.12|639.26|635.26|639.91|635.91|637.24|633.24|749
1617948300000|2021-04-09 06:05:00|639.28|635.28|639.13|635.13|639.45|635.45|638.22|634.22|670
1617948600000|2021-04-09 06:10:00|639.1|635.1|639.57|635.57|639.64|635.64|638.88|634.88|373
1617948900000|2021-04-09 06:15:00|639.61|635.61|639.48|635.48|640.39|636.39|639.43|635.43|553
1617949200000|2021-04-09 06:20:00|639.49|635.49|638.9|634.9|639.49|635.49|638.47|634.47|535
1617949500000|2021-04-09 06:25:00|638.91|634.91|640.31|636.31|640.72|636.72|638.9|634.9|358
1617949800000|2021-04-09 06:30:00|640.3|636.3|639.94|635.94|640.58|636.58|638.24|634.24|693
1617950100000|2021-04-09 06:35:00|639.96|635.96|643.97|639.97|643.97|639.97|639.88|635.88|649
1617950400000|2021-04-09 06:40:00|643.98|639.98|644.02|640.02|644.09|640.09|642.62|638.62|596
1617950700000|2021-04-09 06:45:00|644.04|640.04|642.95|638.95|645.27|641.27|642.87|638.87|655
1617951000000|2021-04-09 06:50:00|642.99|638.99|640.87|636.87|643.24|639.24|640.49|636.49|668
1617951300000|2021-04-09 06:55:00|640.86|636.86|638.23|634.23|640.92|636.92|637.78|633.78|796
1617951600000|2021-04-09 07:00:00|638.27|634.27|637.12|633.12|638.53|634.53|635.83|631.83|857
1617951900000|2021-04-09 07:05:00|637.07|633.07|637.56|633.56|638.39|634.39|636.66|632.66|670
1617952200000|2021-04-09 07:10:00|637.55|633.55|635.75|631.75|638.23|634.23|635.41|631.41|425
1617952500000|2021-04-09 07:15:00|635.74|631.74|638.86|634.86|639.31|635.31|635.68|631.68|596
1617952800000|2021-04-09 07:20:00|638.91|634.91|638.98|634.98|639.05|635.05|638.29|634.29|431
1617953100000|2021-04-09 07:25:00|638.99|634.99|637.7|633.7|639|635|637.26|633.26|628
1617953400000|2021-04-09 07:30:00|637.71|633.71|637.64|633.64|638.02|634.02|637.18|633.18|597
1617953700000|2021-04-09 07:35:00|637.55|633.55|637.81|633.81|637.98|633.98|637.21|633.21|538
1617954000000|2021-04-09 07:40:00|637.82|633.82|637.87|633.87|638.09|634.09|637.7|633.7|411
1617954300000|2021-04-09 07:45:00|637.89|633.89|637.57|633.57|638.14|634.14|636.62|632.62|515
1617954600000|2021-04-09 07:50:00|637.58|633.58|639.51|635.51|639.51|635.51|637.13|633.13|561
1617954900000|2021-04-09 07:55:00|639.52|635.52|641.81|637.81|642.16|638.16|639.52|635.52|624
1617955200000|2021-04-09 08:00:00|641.91|637.91|639.6|635.6|642.14|638.14|639.6|635.6|651
1617955500000|2021-04-09 08:05:00|639.59|635.59|642.92|638.92|643.41|639.41|638.57|634.57|561
1617955800000|2021-04-09 08:10:00|642.91|638.91|640.92|636.92|643.47|639.47|640.91|636.91|553
1617956100000|2021-04-09 08:15:00|641.04|637.04|639.54|635.54|641.09|637.09|639.15|635.15|779
1617956400000|2021-04-09 08:20:00|639.55|635.55|637.39|633.39|639.92|635.92|637.33|633.33|639
1617956700000|2021-04-09 08:25:00|637.4|633.4|636.9|632.9|638.65|634.65|635.67|631.67|657
1617957000000|2021-04-09 08:30:00|636.93|632.93|634.79|630.79|637.63|633.63|634.06|630.06|712
1617957300000|2021-04-09 08:35:00|634.78|630.78|633.85|629.85|634.88|630.88|631.04|627.04|850
1617957600000|2021-04-09 08:40:00|633.86|629.86|636.45|632.45|636.46|632.46|633.86|629.86|751
1617957900000|2021-04-09 08:45:00|636.42|632.42|634.01|630.01|638.88|634.88|633.84|629.84|810
1617958200000|2021-04-09 08:50:00|634.02|630.02|635.37|631.37|635.43|631.43|632.89|628.89|679
1617958500000|2021-04-09 08:55:00|635.34|631.34|632.28|628.28|635.34|631.34|632.23|628.23|744
1617958800000|2021-04-09 09:00:00|632.23|628.23|634.69|630.69|634.96|630.96|632.15|628.15|689
1617959100000|2021-04-09 09:05:00|634.71|630.71|635.25|631.25|635.57|631.57|634.27|630.27|693
1617959400000|2021-04-09 09:10:00|635.26|631.26|633.9|629.9|635.47|631.47|633.33|629.33|674
1617959700000|2021-04-09 09:15:00|633.91|629.91|635.89|631.89|636.05|632.05|633.6|629.6|490
1617960000000|2021-04-09 09:20:00|635.88|631.88|634.91|630.91|635.88|631.88|634.53|630.53|633
1617960300000|2021-04-09 09:25:00|635.02|631.02|635.72|631.72|635.82|631.82|634.98|630.98|418
1617960600000|2021-04-09 09:30:00|635.73|631.73|635.47|631.47|635.74|631.74|635.14|631.14|522
1617960900000|2021-04-09 09:35:00|635.46|631.46|635.12|631.12|636.23|632.23|635.08|631.08|494
1617961200000|2021-04-09 09:40:00|635.1|631.1|635.81|631.81|636.2|632.2|634.57|630.57|446
1617961500000|2021-04-09 09:45:00|635.82|631.82|634.06|630.06|635.96|631.96|633.29|629.29|576
1617961800000|2021-04-09 09:50:00|634.08|630.08|635.72|631.72|636.01|632.01|633.86|629.86|562
1617962100000|2021-04-09 09:55:00|635.73|631.73|636|632|636.25|632.25|634.81|630.81|648
1617962400000|2021-04-09 10:00:00|636.03|632.03|638.33|634.33|638.68|634.68|635.13|631.13|772
1617962700000|2021-04-09 10:05:00|638.32|634.32|639|635|639.1|635.1|637.65|633.65|815
1617963000000|2021-04-09 10:10:00|638.91|634.91|640.51|636.51|640.85|636.85|638.76|634.76|856
1617963300000|2021-04-09 10:15:00|640.53|636.53|643.41|639.41|644.13|640.13|640|636|943
1617963600000|2021-04-09 10:20:00|643.43|639.43|641.76|637.76|643.54|639.54|641.35|637.35|883
1617963900000|2021-04-09 10:25:00|641.75|637.75|643.23|639.23|643.88|639.88|641.63|637.63|603
1617964200000|2021-04-09 10:30:00|643.24|639.24|642.28|638.28|643.3|639.3|641.38|637.38|608
1617964500000|2021-04-09 10:35:00|642.29|638.29|642.21|638.21|642.41|638.41|641.15|637.15|604
1617964800000|2021-04-09 10:40:00|642.17|638.17|641.33|637.33|642.45|638.45|640.56|636.56|413
1617965100000|2021-04-09 10:45:00|641.32|637.32|640.18|636.18|641.44|637.44|640.11|636.11|329
1617965400000|2021-04-09 10:50:00|640.19|636.19|640.9|636.9|640.91|636.91|640.19|636.19|422
1617965700000|2021-04-09 10:55:00|640.86|636.86|641.6|637.6|642.43|638.43|640.78|636.78|549
1617966000000|2021-04-09 11:00:00|641.59|637.59|639.45|635.45|641.69|637.69|639.29|635.29|346
1617966300000|2021-04-09 11:05:00|639.43|635.43|640.43|636.43|640.43|636.43|638.93|634.93|421
1617966600000|2021-04-09 11:10:00|640.46|636.46|639.89|635.89|640.55|636.55|639.87|635.87|452
1617966900000|2021-04-09 11:15:00|639.88|635.88|639.94|635.94|640.11|636.11|639.56|635.56|398
1617967200000|2021-04-09 11:20:00|639.95|635.95|640.36|636.36|640.37|636.37|639.84|635.84|266
1617967500000|2021-04-09 11:25:00|640.35|636.35|641.68|637.68|642.53|638.53|640.2|636.2|479
1617967800000|2021-04-09 11:30:00|641.71|637.71|642.68|638.68|644.15|640.15|641.62|637.62|631
1617968100000|2021-04-09 11:35:00|642.65|638.65|641.28|637.28|643.33|639.33|641.19|637.19|584
1617968400000|2021-04-09 11:40:00|641.26|637.26|641.57|637.57|641.88|637.88|640.96|636.96|522
1617968700000|2021-04-09 11:45:00|641.58|637.58|639.77|635.77|641.61|637.61|639.71|635.71|426
1617969000000|2021-04-09 11:50:00|639.76|635.76|640.04|636.04|640.14|636.14|638.78|634.78|590
1617969300000|2021-04-09 11:55:00|640|636|641.49|637.49|641.54|637.54|639.35|635.35|805
1617969600000|2021-04-09 12:00:00|641.47|637.47|641.65|637.65|643.4|639.4|641.34|637.34|754
1617969900000|2021-04-09 12:05:00|641.66|637.66|641.41|637.41|642.41|638.41|641.4|637.4|533
1617970200000|2021-04-09 12:10:00|641.4|637.4|641.11|637.11|641.41|637.41|639.84|635.84|539
1617970500000|2021-04-09 12:15:00|641.12|637.12|639.9|635.9|641.21|637.21|639.7|635.7|528
1617970800000|2021-04-09 12:20:00|639.91|635.91|638.43|634.43|639.96|635.96|638.27|634.27|407
1617971100000|2021-04-09 12:25:00|638.44|634.44|635.88|631.88|638.44|634.44|635.88|631.88|427
1617971400000|2021-04-09 12:30:00|635.87|631.87|635.95|631.95|636.82|632.82|633.22|629.22|753
1617971700000|2021-04-09 12:35:00|635.96|631.96|636.54|632.54|636.83|632.83|635.64|631.64|663
1617972000000|2021-04-09 12:40:00|636.53|632.53|635.55|631.55|637.14|633.14|635.24|631.24|642
1617972300000|2021-04-09 12:45:00|635.51|631.51|635.47|631.47|636.36|632.36|635.09|631.09|699
1617972600000|2021-04-09 12:50:00|635.42|631.42|635.78|631.78|636.21|632.21|634.62|630.62|702
1617972900000|2021-04-09 12:55:00|635.79|631.79|636.03|632.03|636.12|632.12|635.31|631.31|710
1617973200000|2021-04-09 13:00:00|636.04|632.04|636.91|632.91|636.93|632.93|635.28|631.28|519
1617973500000|2021-04-09 13:05:00|636.93|632.93|636.61|632.61|637.08|633.08|636.53|632.53|545
1617973800000|2021-04-09 13:10:00|636.62|632.62|636.38|632.38|636.79|632.79|636.11|632.11|611
1617974100000|2021-04-09 13:15:00|636.37|632.37|635|631|636.67|632.67|634.97|630.97|501
1617974400000|2021-04-09 13:20:00|635.02|631.02|636.36|632.36|636.44|632.44|635.01|631.01|605
1617974700000|2021-04-09 13:25:00|636.37|632.37|636.22|632.22|636.63|632.63|635.67|631.67|590
1617975000000|2021-04-09 13:30:00|636.24|632.24|637.01|633.01|637.08|633.08|636.05|632.05|529
1617975300000|2021-04-09 13:35:00|636.96|632.96|638.06|634.06|638.36|634.36|636.9|632.9|479
1617975600000|2021-04-09 13:40:00|638.03|634.03|638.23|634.23|640.05|636.05|638.03|634.03|602
1617975900000|2021-04-09 13:45:00|638.22|634.22|636.47|632.47|638.92|634.92|633.99|629.99|574
1617976200000|2021-04-09 13:50:00|636.49|632.49|639.7|635.7|639.94|635.94|635.83|631.83|611
1617976500000|2021-04-09 13:55:00|639.66|635.66|635.64|631.64|639.71|635.71|635.63|631.63|685
1617976800000|2021-04-09 14:00:00|635.54|631.54|638.31|634.31|638.34|634.34|634.69|630.69|762
1617977100000|2021-04-09 14:05:00|638.32|634.32|638.51|634.51|639.74|635.74|638.11|634.11|713
1617977400000|2021-04-09 14:10:00|638.52|634.52|637.13|633.13|639.94|635.94|637.03|633.03|740
1617977700000|2021-04-09 14:15:00|637.08|633.08|636.31|632.31|638.52|634.52|636.28|632.28|718
1617978000000|2021-04-09 14:20:00|636.27|632.27|633.58|629.58|636.27|632.27|633.58|629.58|845
1617978300000|2021-04-09 14:25:00|633.55|629.55|631.73|627.73|634.14|630.14|631.1|627.1|874
1617978600000|2021-04-09 14:30:00|631.75|627.75|630.45|626.45|631.77|627.77|627.87|623.87|889
1617978900000|2021-04-09 14:35:00|630.44|626.44|632.83|628.83|633.13|629.13|630.44|626.44|636
1617979200000|2021-04-09 14:40:00|632.71|628.71|632.16|628.16|633.95|629.95|631.44|627.44|757
1617979500000|2021-04-09 14:45:00|632.14|628.14|632.97|628.97|633.93|629.93|631.53|627.53|722
1617979800000|2021-04-09 14:50:00|632.94|628.94|633.19|629.19|633.4|629.4|632.25|628.25|654
1617980100000|2021-04-09 14:55:00|633.18|629.18|632.66|628.66|633.26|629.26|631.51|627.51|569
1617980400000|2021-04-09 15:00:00|632.69|628.69|632.58|628.58|633.01|629.01|630.41|626.41|748
1617980700000|2021-04-09 15:05:00|632.56|628.56|635.08|631.08|635.16|631.16|631.71|627.71|533
1617981000000|2021-04-09 15:10:00|635.07|631.07|635.27|631.27|635.74|631.74|633.33|629.33|675
1617981300000|2021-04-09 15:15:00|635.25|631.25|633.68|629.68|635.31|631.31|633.35|629.35|791
1617981600000|2021-04-09 15:20:00|633.64|629.64|633.6|629.6|634.61|630.61|632|628|697
1617981900000|2021-04-09 15:25:00|634.06|630.06|641.03|637.03|642.47|638.47|633.62|629.62|748
1617982200000|2021-04-09 15:30:00|641.08|637.08|640.78|636.78|642.78|638.78|639.83|635.83|867
1617982500000|2021-04-09 15:35:00|640.77|636.77|637.58|633.58|641.82|637.82|636.65|632.65|830
1617982800000|2021-04-09 15:40:00|637.57|633.57|637.98|633.98|639.55|635.55|637.55|633.55|613
1617983100000|2021-04-09 15:45:00|637.94|633.94|640.88|636.88|642.05|638.05|637.91|633.91|667
1617983400000|2021-04-09 15:50:00|640.85|636.85|639.85|635.85|642.01|638.01|639.38|635.38|691
1617983700000|2021-04-09 15:55:00|639.86|635.86|639.96|635.96|640.88|636.88|638.72|634.72|691
1617984000000|2021-04-09 16:00:00|639.97|635.97|638.67|634.67|641.62|637.62|638.08|634.08|830
1617984300000|2021-04-09 16:05:00|638.68|634.68|638.58|634.58|641.1|637.1|637.96|633.96|736
1617984600000|2021-04-09 16:10:00|638.6|634.6|637.7|633.7|639.13|635.13|636.91|632.91|883
1617984900000|2021-04-09 16:15:00|637.77|633.77|635.87|631.87|637.77|633.77|632.44|628.44|899
1617985200000|2021-04-09 16:20:00|635.83|631.83|634.28|630.28|636.55|632.55|634.28|630.28|781
1617985500000|2021-04-09 16:25:00|634.26|630.26|634.64|630.64|635.72|631.72|633.46|629.46|730
1617985800000|2021-04-09 16:30:00|634.63|630.63|634.53|630.53|636.07|632.07|633.93|629.93|632
1617986100000|2021-04-09 16:35:00|634.54|630.54|635.92|631.92|636.01|632.01|634.2|630.2|654
1617986400000|2021-04-09 16:40:00|635.93|631.93|637.28|633.28|638.59|634.59|635.87|631.87|607
1617986700000|2021-04-09 16:45:00|637.41|633.41|637.48|633.48|639.08|635.08|637.41|633.41|706
1617987000000|2021-04-09 16:50:00|637.42|633.42|637.99|633.99|638.36|634.36|637.19|633.19|564
1617987300000|2021-04-09 16:55:00|637.98|633.98|638.64|634.64|638.64|634.64|637.03|633.03|553
1617987600000|2021-04-09 17:00:00|638.63|634.63|639.64|635.64|640.34|636.34|637.68|633.68|604
1617987900000|2021-04-09 17:05:00|639.71|635.71|639.47|635.47|639.87|635.87|638.84|634.84|578
1617988200000|2021-04-09 17:10:00|639.49|635.49|638.75|634.75|639.9|635.9|638.57|634.57|438
1617988500000|2021-04-09 17:15:00|638.74|634.74|638.82|634.82|640.09|636.09|638.6|634.6|570
1617988800000|2021-04-09 17:20:00|638.81|634.81|638.27|634.27|639.05|635.05|638.27|634.27|527
1617989100000|2021-04-09 17:25:00|638.25|634.25|638.56|634.56|639.24|635.24|637.66|633.66|494
1617989400000|2021-04-09 17:30:00|638.55|634.55|638.88|634.88|639.5|635.5|637.46|633.46|734
1617989700000|2021-04-09 17:35:00|638.84|634.84|639.5|635.5|639.98|635.98|638.66|634.66|665
1617990000000|2021-04-09 17:40:00|639.51|635.51|638.7|634.7|640.16|636.16|638.69|634.69|674
1617990300000|2021-04-09 17:45:00|638.69|634.69|639.95|635.95|640.5|636.5|638.54|634.54|556
1617990600000|2021-04-09 17:50:00|639.96|635.96|639.96|635.96|640.41|636.41|639.69|635.69|632
1617990900000|2021-04-09 17:55:00|640|636|639.52|635.52|640.11|636.11|638.83|634.83|505
1617991200000|2021-04-09 18:00:00|639.51|635.51|639.45|635.45|640.61|636.61|639.02|635.02|550
1617991500000|2021-04-09 18:05:00|639.44|635.44|638.68|634.68|639.47|635.47|638.24|634.24|618
1617991800000|2021-04-09 18:10:00|638.67|634.67|639.18|635.18|639.27|635.27|638.38|634.38|418
1617992100000|2021-04-09 18:15:00|639.19|635.19|638.93|634.93|639.33|635.33|638.56|634.56|445
1617992400000|2021-04-09 18:20:00|638.92|634.92|638.38|634.38|638.92|634.92|637.87|633.87|446
1617992700000|2021-04-09 18:25:00|638.35|634.35|637.92|633.92|638.74|634.74|637.78|633.78|427
1617993000000|2021-04-09 18:30:00|637.91|633.91|638|634|638.76|634.76|636.98|632.98|502
1617993300000|2021-04-09 18:35:00|637.97|633.97|637.11|633.11|637.97|633.97|636.76|632.76|514
1617993600000|2021-04-09 18:40:00|637.14|633.14|636.7|632.7|637.82|633.82|636.39|632.39|499
1617993900000|2021-04-09 18:45:00|636.71|632.71|637.58|633.58|637.62|633.62|636.58|632.58|538
1617994200000|2021-04-09 18:50:00|637.56|633.56|635.46|631.46|637.62|633.62|635.46|631.46|577
1617994500000|2021-04-09 18:55:00|635.47|631.47|637.02|633.02|637.14|633.14|635.12|631.12|660
1617994800000|2021-04-09 19:00:00|637.01|633.01|638.68|634.68|639.43|635.43|636.61|632.61|673
1617995100000|2021-04-09 19:05:00|638.72|634.72|637.35|633.35|639.17|635.17|637.35|633.35|577
1617995400000|2021-04-09 19:10:00|637.39|633.39|637.2|633.2|637.81|633.81|636.73|632.73|559
1617995700000|2021-04-09 19:15:00|637.21|633.21|636.67|632.67|637.9|633.9|636.67|632.67|553
1617996000000|2021-04-09 19:20:00|636.68|632.68|638.89|634.89|639.22|635.22|635.98|631.98|649
1617996300000|2021-04-09 19:25:00|638.87|634.87|638.19|634.19|639.54|635.54|638.11|634.11|589
1617996600000|2021-04-09 19:30:00|638.17|634.17|638.83|634.83|639.41|635.41|637.46|633.46|712
1617996900000|2021-04-09 19:35:00|638.88|634.88|638.76|634.76|639.27|635.27|638.36|634.36|503
1617997200000|2021-04-09 19:40:00|638.77|634.77|637.39|633.39|638.78|634.78|637.36|633.36|577
1617997500000|2021-04-09 19:45:00|637.38|633.38|637.89|633.89|639|635|637.38|633.38|580
1617997800000|2021-04-09 19:50:00|637.92|633.92|639.21|635.21|639.25|635.25|637.92|633.92|648
1617998100000|2021-04-09 19:55:00|639.2|635.2|639.36|635.36|639.89|635.89|638.26|634.26|591
1617998400000|2021-04-09 20:00:00|639.41|635.41|639.36|635.36|640.11|636.11|638.37|634.37|548
1617998700000|2021-04-09 20:05:00|639.37|635.37|639.49|635.49|640.19|636.19|639.26|635.26|558
1617999000000|2021-04-09 20:10:00|639.46|635.46|640.17|636.17|640.3|636.3|639.4|635.4|516
1617999300000|2021-04-09 20:15:00|640.18|636.18|641.05|637.05|641.59|637.59|640.12|636.12|558
1617999600000|2021-04-09 20:20:00|641.13|637.13|640.77|636.77|641.63|637.63|640.54|636.54|575
1617999900000|2021-04-09 20:25:00|640.84|636.84|639.41|635.41|640.84|636.84|639.18|635.18|571
1618000200000|2021-04-09 20:30:00|639.38|635.38|639.37|635.37|640.05|636.05|638.47|634.47|711
1618000500000|2021-04-09 20:35:00|639.38|635.38|639.34|635.34|640.25|636.25|638.95|634.95|552
1618000800000|2021-04-09 20:40:00|639.33|635.33|638.33|634.33|639.41|635.41|638.33|634.33|599
1618001100000|2021-04-09 20:45:00|638.34|634.34|637.27|633.27|638.74|634.74|637.26|633.26|621
1618001400000|2021-04-09 20:50:00|637.28|633.28|637.77|633.77|637.91|633.91|637.07|633.07|572
1618001700000|2021-04-09 20:55:00|637.75|633.75|638.9|634.9|639.29|635.29|637.75|633.75|330
1618038000000|2021-04-10 07:00:00|661.4|657.4|658.51|654.51|661.4|657.4|658.01|654.01|454
1618038300000|2021-04-10 07:05:00|658.53|654.53|659.84|655.84|660.54|656.54|658.53|654.53|516
1618038600000|2021-04-10 07:10:00|659.83|655.83|661.25|657.25|661.42|657.42|659.76|655.76|521
1618038900000|2021-04-10 07:15:00|661.24|657.24|660.13|656.13|661.41|657.41|659.77|655.77|623
1618039200000|2021-04-10 07:20:00|660.15|656.15|660.39|656.39|661.3|657.3|659.74|655.74|753
1618039500000|2021-04-10 07:25:00|660.41|656.41|660.64|656.64|661.26|657.26|660.41|656.41|730
1618039800000|2021-04-10 07:30:00|660.63|656.63|660.07|656.07|663.58|659.58|660.04|656.04|716
1618040100000|2021-04-10 07:35:00|660.06|656.06|658.72|654.72|660.55|656.55|658.55|654.55|624
1618040400000|2021-04-10 07:40:00|658.68|654.68|661.21|657.21|661.3|657.3|658.66|654.66|628
1618040700000|2021-04-10 07:45:00|661.22|657.22|662.98|658.98|663.05|659.05|660.19|656.19|696
1618041000000|2021-04-10 07:50:00|662.96|658.96|662.67|658.67|663.05|659.05|662.43|658.43|466
1618041300000|2021-04-10 07:55:00|662.68|658.68|664.84|660.84|664.9|660.9|662.28|658.28|713
1618041600000|2021-04-10 08:00:00|664.89|660.89|667.17|663.17|667.3|663.3|664.81|660.81|733
1618041900000|2021-04-10 08:05:00|667.16|663.16|667.91|663.91|668.4|664.4|666.54|662.54|748
1618042200000|2021-04-10 08:10:00|667.85|663.85|668.5|664.5|669.41|665.41|667.63|663.63|791
1618042500000|2021-04-10 08:15:00|668.54|664.54|667.03|663.03|669.48|665.48|665.82|661.82|644
1618042800000|2021-04-10 08:20:00|666.81|662.81|666.36|662.36|667.16|663.16|666.36|662.36|536
1618043100000|2021-04-10 08:25:00|666.38|662.38|666.77|662.77|666.88|662.88|665.14|661.14|460
1618043400000|2021-04-10 08:30:00|666.75|662.75|665.85|661.85|667.76|663.76|665.84|661.84|590
1618043700000|2021-04-10 08:35:00|665.93|661.93|663.51|659.51|665.93|661.93|663.23|659.23|584
1618044000000|2021-04-10 08:40:00|663.5|659.5|665.53|661.53|665.65|661.65|663.44|659.44|683
1618044300000|2021-04-10 08:45:00|665.52|661.52|663.99|659.99|665.9|661.9|663.99|659.99|651
1618044600000|2021-04-10 08:50:00|663.92|659.92|663|659|664.32|660.32|662.88|658.88|523
1618044900000|2021-04-10 08:55:00|662.98|658.98|662.56|658.56|663.55|659.55|662.24|658.24|408
1618045200000|2021-04-10 09:00:00|662.57|658.57|662.33|658.33|663.68|659.68|661.73|657.73|653
1618045500000|2021-04-10 09:05:00|662.39|658.39|662.95|658.95|664.16|660.16|662.02|658.02|537
1618045800000|2021-04-10 09:10:00|662.97|658.97|663.17|659.17|663.46|659.46|662.64|658.64|570
1618046100000|2021-04-10 09:15:00|663.14|659.14|663.61|659.61|664.68|660.68|663.14|659.14|595
1618046400000|2021-04-10 09:20:00|663.62|659.62|664.2|660.2|664.41|660.41|663.58|659.58|553
1618046700000|2021-04-10 09:25:00|664.19|660.19|663.1|659.1|664.36|660.36|663.04|659.04|391
1618047000000|2021-04-10 09:30:00|663.14|659.14|662.56|658.56|663.58|659.58|661.65|657.65|560
1618047300000|2021-04-10 09:35:00|662.55|658.55|662.59|658.59|663.96|659.96|661.79|657.79|475
1618047600000|2021-04-10 09:40:00|662.64|658.64|662.47|658.47|663.59|659.59|662.35|658.35|533
1618047900000|2021-04-10 09:45:00|662.45|658.45|667.45|663.45|667.45|663.45|662.36|658.36|569
1618048200000|2021-04-10 09:50:00|667.53|663.53|665.99|661.99|667.6|663.6|665.63|661.63|521
1618048500000|2021-04-10 09:55:00|666.1|662.1|664.5|660.5|666.1|662.1|664.27|660.27|410
1618048800000|2021-04-10 10:00:00|664.51|660.51|662.38|658.38|665.29|661.29|662.28|658.28|520
1618049100000|2021-04-10 10:05:00|662.37|658.37|660.8|656.8|663.28|659.28|660.62|656.62|573
1618049400000|2021-04-10 10:10:00|660.81|656.81|662.5|658.5|662.71|658.71|660.81|656.81|594
1618049700000|2021-04-10 10:15:00|662.51|658.51|661.83|657.83|662.51|658.51|661.35|657.35|588
1618050000000|2021-04-10 10:20:00|661.84|657.84|661.85|657.85|663.66|659.66|661.45|657.45|618
1618050300000|2021-04-10 10:25:00|662|658|663.72|659.72|663.86|659.86|661.35|657.35|715
1618050600000|2021-04-10 10:30:00|663.73|659.73|663.31|659.31|664.63|660.63|662.98|658.98|770
1618050900000|2021-04-10 10:35:00|663.3|659.3|661.83|657.83|663.9|659.9|661.5|657.5|587
1618051200000|2021-04-10 10:40:00|661.82|657.82|661.48|657.48|663.14|659.14|658.93|654.93|705
1618051500000|2021-04-10 10:45:00|661.47|657.47|659.35|655.35|661.53|657.53|658.15|654.15|791
1618051800000|2021-04-10 10:50:00|659.37|655.37|662.19|658.19|662.69|658.69|659.26|655.26|580
1618052100000|2021-04-10 10:55:00|662.21|658.21|663.37|659.37|664.04|660.04|662.19|658.19|536
1618052400000|2021-04-10 11:00:00|663.38|659.38|663.82|659.82|663.92|659.92|663.04|659.04|469
1618052700000|2021-04-10 11:05:00|663.83|659.83|661.55|657.55|663.89|659.89|661.54|657.54|499
1618053000000|2021-04-10 11:10:00|661.54|657.54|661.01|657.01|662.56|658.56|661|657|710
1618053300000|2021-04-10 11:15:00|661.03|657.03|661.4|657.4|662.3|658.3|660.91|656.91|591
1618053600000|2021-04-10 11:20:00|661.41|657.41|662.11|658.11|662.34|658.34|661.4|657.4|482
1618053900000|2021-04-10 11:25:00|662.1|658.1|661.03|657.03|662.26|658.26|661.02|657.02|349
1618054200000|2021-04-10 11:30:00|661.02|657.02|660.96|656.96|661.36|657.36|660.26|656.26|390
1618054500000|2021-04-10 11:35:00|660.98|656.98|661.27|657.27|661.29|657.29|660.21|656.21|407
1618054800000|2021-04-10 11:40:00|661.28|657.28|659.03|655.03|661.54|657.54|658.96|654.96|518
1618055100000|2021-04-10 11:45:00|659|655|658.78|654.78|659.74|655.74|657.96|653.96|596
1618055400000|2021-04-10 11:50:00|658.79|654.79|657.78|653.78|660|656|657.73|653.73|561
1618055700000|2021-04-10 11:55:00|657.8|653.8|658.09|654.09|658.78|654.78|656.85|652.85|714
1618056000000|2021-04-10 12:00:00|658.04|654.04|658.96|654.96|660.2|656.2|657.82|653.82|756
1618056300000|2021-04-10 12:05:00|658.94|654.94|658.34|654.34|658.95|654.95|656.1|652.1|763
1618056600000|2021-04-10 12:10:00|658.33|654.33|656.97|652.97|658.34|654.34|656.23|652.23|621
1618056900000|2021-04-10 12:15:00|656.94|652.94|656.75|652.75|657.88|653.88|656.75|652.75|546
1618057200000|2021-04-10 12:20:00|656.74|652.74|656.78|652.78|656.84|652.84|655.07|651.07|683
1618057500000|2021-04-10 12:25:00|656.79|652.79|658.1|654.1|658.1|654.1|656.76|652.76|501
1618057800000|2021-04-10 12:30:00|658.05|654.05|654.08|650.08|658.15|654.15|653.33|649.33|678
1618058100000|2021-04-10 12:35:00|654.11|650.11|654.53|650.53|654.64|650.64|651.58|647.58|818
1618058400000|2021-04-10 12:40:00|654.52|650.52|653.79|649.79|656.16|652.16|653.78|649.78|691
1618058700000|2021-04-10 12:45:00|653.81|649.81|653.32|649.32|656.25|652.25|653.09|649.09|841
1618059000000|2021-04-10 12:50:00|653.33|649.33|649.5|645.5|653.64|649.64|649.35|645.35|758
1618059300000|2021-04-10 12:55:00|649.52|645.52|651.15|647.15|651.35|647.35|647.36|643.36|816
1618059600000|2021-04-10 13:00:00|651.13|647.13|652.87|648.87|653.46|649.46|651.13|647.13|765
1618059900000|2021-04-10 13:05:00|652.88|648.88|651|647|653.25|649.25|650.27|646.27|775
1618060200000|2021-04-10 13:10:00|650.93|646.93|652.3|648.3|653.54|649.54|650.92|646.92|636
1618060500000|2021-04-10 13:15:00|652.16|648.16|652.45|648.45|652.92|648.92|650.17|646.17|778
1618060800000|2021-04-10 13:20:00|652.46|648.46|653.49|649.49|653.93|649.93|652.45|648.45|628
1618061100000|2021-04-10 13:25:00|653.48|649.48|651.89|647.89|653.98|649.98|651.38|647.38|680
1618061400000|2021-04-10 13:30:00|651.93|647.93|657.02|653.02|657.02|653.02|651.49|647.49|760
1618061700000|2021-04-10 13:35:00|656.97|652.97|656.01|652.01|657.58|653.58|654.36|650.36|810
1618062000000|2021-04-10 13:40:00|656.03|652.03|656.68|652.68|657.08|653.08|655.78|651.78|378
1618062300000|2021-04-10 13:45:00|656.64|652.64|658.93|654.93|659.19|655.19|656.6|652.6|516
1618062600000|2021-04-10 13:50:00|658.96|654.96|660.47|656.47|660.82|656.82|658.78|654.78|613
1618062900000|2021-04-10 13:55:00|660.48|656.48|662.57|658.57|663.6|659.6|660.43|656.43|771
1618063200000|2021-04-10 14:00:00|662.56|658.56|663.28|659.28|663.28|659.28|660.47|656.47|622
1618063500000|2021-04-10 14:05:00|663.37|659.37|663.96|659.96|663.96|659.96|662.61|658.61|710
1618063800000|2021-04-10 14:10:00|663.97|659.97|664.9|660.9|665.24|661.24|663.68|659.68|569
1618064100000|2021-04-10 14:15:00|664.92|660.92|664.42|660.42|664.94|660.94|662.98|658.98|657
1618064400000|2021-04-10 14:20:00|664.43|660.43|664.92|660.92|665.84|661.84|664.34|660.34|536
1618064700000|2021-04-10 14:25:00|664.93|660.93|666.6|662.6|666.6|662.6|663.89|659.89|559
1618065000000|2021-04-10 14:30:00|666.61|662.61|665.49|661.49|666.88|662.88|663.31|659.31|717
1618065300000|2021-04-10 14:35:00|665.5|661.5|667.21|663.21|667.27|663.27|665.12|661.12|490
1618065600000|2021-04-10 14:40:00|667.22|663.22|667.62|663.62|669.9|665.9|666.4|662.4|460
1618065900000|2021-04-10 14:45:00|667.64|663.64|669.95|665.95|670.84|666.84|667.64|663.64|735
1618066200000|2021-04-10 14:50:00|669.96|665.96|669.6|665.6|670.47|666.47|668.68|664.68|673
1618066500000|2021-04-10 14:55:00|669.63|665.63|671.85|667.85|672.12|668.12|669.63|665.63|553
1618066800000|2021-04-10 15:00:00|671.84|667.84|668.82|664.82|672.29|668.29|668.23|664.23|719
1618067100000|2021-04-10 15:05:00|668.78|664.78|669.85|665.85|670.8|666.8|668.56|664.56|798
1618067400000|2021-04-10 15:10:00|669.89|665.89|669.8|665.8|670.89|666.89|669.71|665.71|716
1618067700000|2021-04-10 15:15:00|669.79|665.79|670.33|666.33|671.9|667.9|669.38|665.38|575
1618068000000|2021-04-10 15:20:00|670.34|666.34|670.07|666.07|671.66|667.66|669.22|665.22|698
1618068300000|2021-04-10 15:25:00|669.82|665.82|669.13|665.13|669.98|665.98|667.17|663.17|805
1618068600000|2021-04-10 15:30:00|669.14|665.14|668.77|664.77|671.42|667.42|668.26|664.26|696
1618068900000|2021-04-10 15:35:00|668.79|664.79|670.35|666.35|671.14|667.14|668.08|664.08|718
1618069200000|2021-04-10 15:40:00|670.33|666.33|670.71|666.71|670.88|666.88|669.69|665.69|548
1618069500000|2021-04-10 15:45:00|670.68|666.68|671.2|667.2|671.6|667.6|670.11|666.11|543
1618069800000|2021-04-10 15:50:00|671.22|667.22|674.56|670.56|674.99|670.99|670.91|666.91|662
1618070100000|2021-04-10 15:55:00|674.51|670.51|677.13|673.13|678.87|674.87|674.24|670.24|827
1618070400000|2021-04-10 16:00:00|677.2|673.2|678.98|674.98|681.1|677.1|677.07|673.07|928
1618070700000|2021-04-10 16:05:00|679.02|675.02|677.32|673.32|679.5|675.5|676.21|672.21|859
1618071000000|2021-04-10 16:10:00|677.31|673.31|673.9|669.9|677.96|673.96|672.59|668.59|802
1618071300000|2021-04-10 16:15:00|673.89|669.89|672.81|668.81|673.89|669.89|671.54|667.54|834
1618071600000|2021-04-10 16:20:00|672.88|668.88|671.08|667.08|672.93|668.93|669.33|665.33|886
1618071900000|2021-04-10 16:25:00|671|667|669.66|665.66|671.02|667.02|667.76|663.76|818
1618072200000|2021-04-10 16:30:00|669.67|665.67|670.58|666.58|672.31|668.31|669.67|665.67|707
1618072500000|2021-04-10 16:35:00|670.44|666.44|671.34|667.34|671.63|667.63|670.01|666.01|702
1618072800000|2021-04-10 16:40:00|671.3|667.3|672.67|668.67|673.3|669.3|670.75|666.75|686
1618073100000|2021-04-10 16:45:00|672.66|668.66|669.14|665.14|672.93|668.93|669.13|665.13|733
1618073400000|2021-04-10 16:50:00|669.15|665.15|671.05|667.05|671.7|667.7|668.9|664.9|599
1618073700000|2021-04-10 16:55:00|671.09|667.09|670.11|666.11|671.13|667.13|668.3|664.3|560
1618074000000|2021-04-10 17:00:00|670.13|666.13|670.41|666.41|670.44|666.44|667.73|663.73|721
1618074300000|2021-04-10 17:05:00|670.4|666.4|672.93|668.93|673.62|669.62|669.84|665.84|796
1618074600000|2021-04-10 17:10:00|672.91|668.91|673.1|669.1|674.2|670.2|671.15|667.15|800
1618074900000|2021-04-10 17:15:00|673.06|669.06|668.07|664.07|673.26|669.26|667.16|663.16|860
1618075200000|2021-04-10 17:20:00|668.09|664.09|672.4|668.4|672.5|668.5|668.05|664.05|787
1618075500000|2021-04-10 17:25:00|672.39|668.39|675.02|671.02|675.1|671.1|672.37|668.37|680
1618075800000|2021-04-10 17:30:00|675.01|671.01|679.94|675.94|681.15|677.15|674.27|670.27|893
1618076100000|2021-04-10 17:35:00|679.79|675.79|680.48|676.48|682.59|678.59|679.6|675.6|953
1618076400000|2021-04-10 17:40:00|680.49|676.49|677.87|673.87|681.32|677.32|676.98|672.98|850
1618076700000|2021-04-10 17:45:00|677.86|673.86|678.08|674.08|680.06|676.06|675.85|671.85|790
1618077000000|2021-04-10 17:50:00|678.09|674.09|674.62|670.62|678.16|674.16|673.35|669.35|805
1618077300000|2021-04-10 17:55:00|674.52|670.52|676.17|672.17|676.23|672.23|673.48|669.48|763
1618077600000|2021-04-10 18:00:00|676.2|672.2|670.55|666.55|676.2|672.2|670.55|666.55|838
1618077900000|2021-04-10 18:05:00|670.53|666.53|664.19|660.19|670.59|666.59|663.44|659.44|970
1618078200000|2021-04-10 18:10:00|664.21|660.21|664.71|660.71|665.25|661.25|662.47|658.47|880
1618078500000|2021-04-10 18:15:00|664.72|660.72|667.96|663.96|668.07|664.07|664.52|660.52|774
1618078800000|2021-04-10 18:20:00|667.95|663.95|669.23|665.23|669.56|665.56|667.54|663.54|736
1618079100000|2021-04-10 18:25:00|669.32|665.32|668.17|664.17|669.5|665.5|667.02|663.02|804
1618079400000|2021-04-10 18:30:00|668.18|664.18|667.01|663.01|668.2|664.2|666.84|662.84|619
1618079700000|2021-04-10 18:35:00|667.03|663.03|669.09|665.09|669.44|665.44|666.7|662.7|623
1618080000000|2021-04-10 18:40:00|669.1|665.1|670.41|666.41|671.14|667.14|667.56|663.56|690
1618080300000|2021-04-10 18:45:00|670.38|666.38|672.47|668.47|672.47|668.47|668.94|664.94|635
1618080600000|2021-04-10 18:50:00|672.46|668.46|675.43|671.43|675.6|671.6|672.04|668.04|771
1618080900000|2021-04-10 18:55:00|675.44|671.44|680.14|676.14|680.22|676.22|674.43|670.43|891
1618081200000|2021-04-10 19:00:00|680.25|676.25|678.14|674.14|680.27|676.27|677.78|673.78|856
1618081500000|2021-04-10 19:05:00|678.13|674.13|676.78|672.78|679.6|675.6|676.25|672.25|805
1618081800000|2021-04-10 19:10:00|676.8|672.8|677.19|673.19|677.6|673.6|675.35|671.35|768
1618082100000|2021-04-10 19:15:00|677.22|673.22|676.45|672.45|677.79|673.79|674.88|670.88|734
1618082400000|2021-04-10 19:20:00|676.44|672.44|678.39|674.39|679.27|675.27|675.5|671.5|587
1618082700000|2021-04-10 19:25:00|678.43|674.43|681.5|677.5|681.8|677.8|678.31|674.31|671
1618083000000|2021-04-10 19:30:00|681.35|677.35|678.86|674.86|681.67|677.67|678.6|674.6|787
1618083300000|2021-04-10 19:35:00|678.89|674.89|676.55|672.55|678.92|674.92|676.55|672.55|559
1618083600000|2021-04-10 19:40:00|676.53|672.53|678.31|674.31|678.31|674.31|676.31|672.31|570
1618083900000|2021-04-10 19:45:00|678.32|674.32|677.91|673.91|678.36|674.36|677.16|673.16|665
1618084200000|2021-04-10 19:50:00|677.9|673.9|676.34|672.34|678.37|674.37|676.23|672.23|547
1618084500000|2021-04-10 19:55:00|676.33|672.33|672.84|668.84|676.44|672.44|672.71|668.71|675
1618084800000|2021-04-10 20:00:00|672.85|668.85|677|673|677.08|673.08|672.84|668.84|708
1618085100000|2021-04-10 20:05:00|676.99|672.99|675.79|671.79|677.09|673.09|675.44|671.44|670
1618085400000|2021-04-10 20:10:00|675.77|671.77|673.68|669.68|676.32|672.32|673.11|669.11|647
1618085700000|2021-04-10 20:15:00|673.67|669.67|670.92|666.92|673.68|669.68|670.04|666.04|756
1618086000000|2021-04-10 20:20:00|670.96|666.96|670.53|666.53|670.98|666.98|669.54|665.54|930
1618086300000|2021-04-10 20:25:00|670.44|666.44|671.43|667.43|671.98|667.98|669.57|665.57|751
1618086600000|2021-04-10 20:30:00|671.42|667.42|668.54|664.54|671.59|667.59|668.44|664.44|778
1618086900000|2021-04-10 20:35:00|668.49|664.49|668.58|664.58|669.16|665.16|666.23|662.23|893
1618087200000|2021-04-10 20:40:00|668.64|664.64|666.2|662.2|668.78|664.78|666.02|662.02|771
1618087500000|2021-04-10 20:45:00|666.19|662.19|662.29|658.29|666.2|662.2|661.34|657.34|881
1618087800000|2021-04-10 20:50:00|662.28|658.28|660.03|656.03|662.41|658.41|656.89|652.89|1032
1618088100000|2021-04-10 20:55:00|659.98|655.98|658.7|654.7|659.98|655.98|656.02|652.02|845
1618088400000|2021-04-10 21:00:00|658.71|654.71|661.04|657.04|661.98|657.98|657.77|653.77|714
1618088700000|2021-04-10 21:05:00|661.05|657.05|664.59|660.59|665.11|661.11|660.91|656.91|708
1618089000000|2021-04-10 21:10:00|664.57|660.57|663.61|659.61|664.86|660.86|662.94|658.94|724
1618089300000|2021-04-10 21:15:00|663.62|659.62|664.52|660.52|664.52|660.52|662.52|658.52|509
1618089600000|2021-04-10 21:20:00|664.56|660.56|664.19|660.19|664.92|660.92|664.17|660.17|444
1618089900000|2021-04-10 21:25:00|664.18|660.18|666.59|662.59|666.62|662.62|664.18|660.18|280
1618090200000|2021-04-10 21:30:00|666.58|662.58|668.44|664.44|668.59|664.59|666.16|662.16|689
1618090500000|2021-04-10 21:35:00|668.49|664.49|668.17|664.17|668.87|664.87|667.36|663.36|668
1618090800000|2021-04-10 21:40:00|668.18|664.18|670.57|666.57|670.65|666.65|668.09|664.09|577
1618091100000|2021-04-10 21:45:00|670.56|666.56|671.09|667.09|671.27|667.27|669.27|665.27|770
1618091400000|2021-04-10 21:50:00|671.21|667.21|672.79|668.79|672.83|668.83|671.12|667.12|506
1618091700000|2021-04-10 21:55:00|672.96|668.96|672.1|668.1|673.35|669.35|670.66|666.66|744
1618092000000|2021-04-10 22:00:00|672.02|668.02|672.4|668.4|672.65|668.65|670.68|666.68|824
1618092300000|2021-04-10 22:05:00|672.12|668.12|670.68|666.68|672.3|668.3|669.42|665.42|891
1618092600000|2021-04-10 22:10:00|670.84|666.84|670.88|666.88|671.54|667.54|670.75|666.75|549
1618092900000|2021-04-10 22:15:00|670.87|666.87|673.65|669.65|673.83|669.83|670.45|666.45|662
1618093200000|2021-04-10 22:20:00|673.43|669.43|673.77|669.77|673.81|669.81|672.36|668.36|694
1618093500000|2021-04-10 22:25:00|673.79|669.79|672.67|668.67|674.13|670.13|671.72|667.72|549
1618093800000|2021-04-10 22:30:00|672.75|668.75|672.81|668.81|674.85|670.85|672.66|668.66|621
1618094100000|2021-04-10 22:35:00|672.8|668.8|672.26|668.26|672.8|668.8|671.39|667.39|682
1618094400000|2021-04-10 22:40:00|672.25|668.25|672.23|668.23|673.08|669.08|671.5|667.5|631
1618094700000|2021-04-10 22:45:00|672.25|668.25|673.16|669.16|673.95|669.95|672.18|668.18|580
1618095000000|2021-04-10 22:50:00|673.22|669.22|672.37|668.37|673.29|669.29|672.09|668.09|694
1618095300000|2021-04-10 22:55:00|672.36|668.36|667.82|663.82|672.38|668.38|667.71|663.71|746
1618095600000|2021-04-10 23:00:00|667.83|663.83|671.02|667.02|671.02|667.02|667.63|663.63|730
1618095900000|2021-04-10 23:05:00|671.01|667.01|671.17|667.17|672.5|668.5|670.6|666.6|822
1618096200000|2021-04-10 23:10:00|671.19|667.19|670.87|666.87|672.12|668.12|670.48|666.48|677
1618096500000|2021-04-10 23:15:00|670.91|666.91|670.22|666.22|672.22|668.22|670.16|666.16|794
1618096800000|2021-04-10 23:20:00|670.21|666.21|668.3|664.3|670.35|666.35|668.3|664.3|788
1618097100000|2021-04-10 23:25:00|668.31|664.31|669.3|665.3|669.43|665.43|668.07|664.07|717
1618097400000|2021-04-10 23:30:00|669.34|665.34|668.98|664.98|669.35|665.35|667.97|663.97|814
1618097700000|2021-04-10 23:35:00|668.99|664.99|669.94|665.94|670.02|666.02|667.75|663.75|758
1618098000000|2021-04-10 23:40:00|669.95|665.95|672.63|668.63|672.96|668.96|669.76|665.76|720
1618098300000|2021-04-10 23:45:00|672.67|668.67|671.67|667.67|672.68|668.68|670.63|666.63|698
1618098600000|2021-04-10 23:50:00|671.69|667.69|670.77|666.77|672.27|668.27|670.69|666.69|803
1618098900000|2021-04-10 23:55:00|670.78|666.78|675.14|671.14|675.14|671.14|670.4|666.4|789
1618099200000|2021-04-11 00:00:00|675.13|671.13|677.09|673.09|678.96|674.96|674.85|670.85|964
1618099500000|2021-04-11 00:05:00|677.1|673.1|685.86|681.86|686.18|682.18|675.44|671.44|833
1618099800000|2021-04-11 00:10:00|685.84|681.84|689.89|685.89|691.26|687.26|685.47|681.47|973
1618100100000|2021-04-11 00:15:00|689.86|685.86|689.28|685.28|689.86|685.86|685.55|681.55|1005
1618100400000|2021-04-11 00:20:00|689.25|685.25|690.05|686.05|690.2|686.2|684.39|680.39|950
1618100700000|2021-04-11 00:25:00|690.04|686.04|693.84|689.84|693.89|689.89|688.59|684.59|847
1618101000000|2021-04-11 00:30:00|693.91|689.91|694.99|690.99|695.67|691.67|691.87|687.87|932
1618101300000|2021-04-11 00:35:00|695.2|691.2|697.12|693.12|698.97|694.97|694.8|690.8|903
1618101600000|2021-04-11 00:40:00|697.15|693.15|694.12|690.12|697.93|693.93|693.89|689.89|963
1618101900000|2021-04-11 00:45:00|694.17|690.17|694.06|690.06|695.35|691.35|693.14|689.14|912
1618102200000|2021-04-11 00:50:00|694|690|694.1|690.1|694.78|690.78|692.4|688.4|895
1618102500000|2021-04-11 00:55:00|693.95|689.95|697.43|693.43|697.43|693.43|693.95|689.95|901
1618102800000|2021-04-11 01:00:00|697.42|693.42|693.52|689.52|697.87|693.87|691.55|687.55|862
1618103100000|2021-04-11 01:05:00|693.51|689.51|690.23|686.23|693.57|689.57|689.37|685.37|912
1618103400000|2021-04-11 01:10:00|690.2|686.2|690.41|686.41|692.83|688.83|690.09|686.09|796
1618103700000|2021-04-11 01:15:00|690.39|686.39|693.25|689.25|693.25|689.25|689.01|685.01|884
1618104000000|2021-04-11 01:20:00|693.29|689.29|693.05|689.05|693.67|689.67|691.96|687.96|816
1618104300000|2021-04-11 01:25:00|693.06|689.06|691.69|687.69|693.97|689.97|690.64|686.64|862
1618104600000|2021-04-11 01:30:00|691.7|687.7|693.98|689.98|694.04|690.04|690.39|686.39|843
1618104900000|2021-04-11 01:35:00|693.97|689.97|695.55|691.55|695.78|691.78|691.09|687.09|864
1618105200000|2021-04-11 01:40:00|695.54|691.54|697.86|693.86|699.27|695.27|694.93|690.93|875
1618105500000|2021-04-11 01:45:00|697.84|693.84|696.44|692.44|698|694|695.65|691.65|786
1618105800000|2021-04-11 01:50:00|696.4|692.4|699.69|695.69|699.73|695.73|695.72|691.72|727
1618106100000|2021-04-11 01:55:00|699.53|695.53|697.86|693.86|700.39|696.39|697.14|693.14|866
1618106400000|2021-04-11 02:00:00|697.87|693.87|699.7|695.7|700.16|696.16|695.83|691.83|855
1618106700000|2021-04-11 02:05:00|699.88|695.88|700.17|696.17|700.43|696.43|698.13|694.13|768
1618107000000|2021-04-11 02:10:00|700.18|696.18|699.23|695.23|700.19|696.19|697.89|693.89|763
1618107300000|2021-04-11 02:15:00|699.24|695.24|695.61|691.61|699.27|695.27|694.41|690.41|757
1618107600000|2021-04-11 02:20:00|695.68|691.68|696.68|692.68|698.2|694.2|694.5|690.5|720
1618107900000|2021-04-11 02:25:00|696.65|692.65|701.03|697.03|701.03|697.03|695.58|691.58|699
1618108200000|2021-04-11 02:30:00|701.02|697.02|702.07|698.07|702.07|698.07|699.98|695.98|657
1618108500000|2021-04-11 02:35:00|702.06|698.06|706.65|702.65|707.07|703.07|701.09|697.09|887
1618108800000|2021-04-11 02:40:00|706.71|702.71|710.99|706.99|710.99|706.99|706.7|702.7|841
1618109100000|2021-04-11 02:45:00|710.97|706.97|707.58|703.58|710.99|706.99|706.55|702.55|923
1618109400000|2021-04-11 02:50:00|707.56|703.56|708.52|704.52|709.32|705.32|706.34|702.34|780
1618109700000|2021-04-11 02:55:00|708.51|704.51|704.51|700.51|708.52|704.52|704.51|700.51|884
1618110000000|2021-04-11 03:00:00|704.54|700.54|705.44|701.44|707.07|703.07|704.51|700.51|767
1618110300000|2021-04-11 03:05:00|705.41|701.41|705.42|701.42|705.85|701.85|702.75|698.75|798
1618110600000|2021-04-11 03:10:00|705.44|701.44|704.22|700.22|705.44|701.44|702.76|698.76|879
1618110900000|2021-04-11 03:15:00|704.24|700.24|706.8|702.8|707.42|703.42|704.16|700.16|816
1618111200000|2021-04-11 03:20:00|706.81|702.81|707.55|703.55|707.55|703.55|705.57|701.57|758
1618111500000|2021-04-11 03:25:00|707.54|703.54|706.98|702.98|708.26|704.26|705.69|701.69|753
1618111800000|2021-04-11 03:30:00|707.07|703.07|712.62|708.62|712.63|708.63|706.88|702.88|655
1618112100000|2021-04-11 03:35:00|712.61|708.61|713.23|709.23|714.11|710.11|711.87|707.87|845
1618112400000|2021-04-11 03:40:00|713.2|709.2|711.92|707.92|713.36|709.36|710.89|706.89|734
1618112700000|2021-04-11 03:45:00|711.91|707.91|715.36|711.36|716.78|712.78|711.89|707.89|743
1618113000000|2021-04-11 03:50:00|715.49|711.49|712.21|708.21|716.24|712.24|712.2|708.2|807
1618113300000|2021-04-11 03:55:00|712.22|708.22|713.49|709.49|713.66|709.66|710.18|706.18|788
1618113600000|2021-04-11 04:00:00|713.5|709.5|709.29|705.29|713.89|709.89|707.66|703.66|787
1618113900000|2021-04-11 04:05:00|709.3|705.3|707.41|703.41|710.05|706.05|707.41|703.41|701
1618114200000|2021-04-11 04:10:00|707.36|703.36|705.85|701.85|707.41|703.41|705.78|701.78|549
1618114500000|2021-04-11 04:15:00|705.84|701.84|705.25|701.25|707.4|703.4|705.01|701.01|727
1618114800000|2021-04-11 04:20:00|705.26|701.26|700.18|696.18|705.77|701.77|700.01|696.01|736
1618115100000|2021-04-11 04:25:00|700.17|696.17|699.75|695.75|700.85|696.85|698.09|694.09|731
1618115400000|2021-04-11 04:30:00|699.74|695.74|703.19|699.19|703.51|699.51|699.51|695.51|599
1618115700000|2021-04-11 04:35:00|703.18|699.18|701.37|697.37|703.25|699.25|700.86|696.86|625
1618116000000|2021-04-11 04:40:00|701.44|697.44|695.11|691.11|701.72|697.72|695.08|691.08|710
1618116300000|2021-04-11 04:45:00|695.15|691.15|695.89|691.89|696.52|692.52|694.37|690.37|854
1618116600000|2021-04-11 04:50:00|695.83|691.83|697.72|693.72|697.99|693.99|695.62|691.62|767
1618116900000|2021-04-11 04:55:00|697.75|693.75|696.18|692.18|697.98|693.98|695.93|691.93|780
1618117200000|2021-04-11 05:00:00|696.12|692.12|697.76|693.76|699.3|695.3|696.09|692.09|686
1618117500000|2021-04-11 05:05:00|697.75|693.75|698.93|694.93|699.5|695.5|697.75|693.75|520
1618117800000|2021-04-11 05:10:00|698.91|694.91|693.1|689.1|698.91|694.91|692.52|688.52|629
1618118100000|2021-04-11 05:15:00|693.15|689.15|695.85|691.85|696.01|692.01|692|688|764
1618118400000|2021-04-11 05:20:00|695.84|691.84|699.27|695.27|699.43|695.43|695.8|691.8|691
1618118700000|2021-04-11 05:25:00|699.26|695.26|700.54|696.54|701.8|697.8|698.84|694.84|755
1618119000000|2021-04-11 05:30:00|700.55|696.55|703.59|699.59|706.59|702.59|700.55|696.55|849
1618119300000|2021-04-11 05:35:00|703.55|699.55|702.86|698.86|703.97|699.97|701.96|697.96|835
1618119600000|2021-04-11 05:40:00|702.84|698.84|705.24|701.24|706.78|702.78|702.55|698.55|821
1618119900000|2021-04-11 05:45:00|705.23|701.23|705.87|701.87|708.01|704.01|704.9|700.9|789
1618120200000|2021-04-11 05:50:00|705.89|701.89|709.41|705.41|712.24|708.24|705.44|701.44|869
1618120500000|2021-04-11 05:55:00|709.44|705.44|707.24|703.24|710.38|706.38|706.14|702.14|876
1618120800000|2021-04-11 06:00:00|707.27|703.27|708.86|704.86|712.13|708.13|706.58|702.58|837
1618121100000|2021-04-11 06:05:00|708.85|704.85|703.1|699.1|709.76|705.76|702.79|698.79|688
1618121400000|2021-04-11 06:10:00|703.11|699.11|700.55|696.55|703.17|699.17|700.55|696.55|789
1618121700000|2021-04-11 06:15:00|700.56|696.56|704.69|700.69|704.96|700.96|700.39|696.39|792
1618122000000|2021-04-11 06:20:00|704.67|700.67|703|699|705.62|701.62|702.99|698.99|791
1618122300000|2021-04-11 06:25:00|703.03|699.03|699.66|695.66|704.56|700.56|699.35|695.35|716
1618122600000|2021-04-11 06:30:00|699.55|695.55|693.94|689.94|700.47|696.47|693.93|689.93|842
1618122900000|2021-04-11 06:35:00|693.92|689.92|695.93|691.93|696.74|692.74|691.49|687.49|858
1618123200000|2021-04-11 06:40:00|695.96|691.96|699.05|695.05|699.23|695.23|691.37|687.37|921
1618123500000|2021-04-11 06:45:00|699.01|695.01|701.6|697.6|701.63|697.63|697.39|693.39|843
1618123800000|2021-04-11 06:50:00|701.62|697.62|696.81|692.81|702.35|698.35|696.25|692.25|823
1618124100000|2021-04-11 06:55:00|696.69|692.69|699.47|695.47|699.5|695.5|696.69|692.69|662
1618124400000|2021-04-11 07:00:00|699.48|695.48|697.87|693.87|700.73|696.73|697.02|693.02|640
1618124700000|2021-04-11 07:05:00|697.78|693.78|696.51|692.51|699.14|695.14|695.57|691.57|701
1618125000000|2021-04-11 07:10:00|696.52|692.52|690.75|686.75|696.54|692.54|689.91|685.91|841
1618125300000|2021-04-11 07:15:00|690.76|686.76|695.79|691.79|695.8|691.8|690.73|686.73|872
1618125600000|2021-04-11 07:20:00|695.81|691.81|694.53|690.53|696.12|692.12|692.9|688.9|691
1618125900000|2021-04-11 07:25:00|694.52|690.52|696|692|696.55|692.55|693.89|689.89|610
1618126200000|2021-04-11 07:30:00|695.96|691.96|694.14|690.14|696.3|692.3|694.07|690.07|563
1618126500000|2021-04-11 07:35:00|694.11|690.11|694.38|690.38|696.17|692.17|693.34|689.34|635
1618126800000|2021-04-11 07:40:00|694.41|690.41|698.37|694.37|698.64|694.64|694.36|690.36|690
1618127100000|2021-04-11 07:45:00|698.39|694.39|699.63|695.63|701.16|697.16|698.39|694.39|666
1618127400000|2021-04-11 07:50:00|699.65|695.65|701.37|697.37|702.77|698.77|698.84|694.84|665
1618127700000|2021-04-11 07:55:00|701.38|697.38|701.55|697.55|701.69|697.69|700.69|696.69|577
1618128000000|2021-04-11 08:00:00|701.57|697.57|704.16|700.16|705.1|701.1|701.56|697.56|809
1618128300000|2021-04-11 08:05:00|704.17|700.17|705.18|701.18|705.39|701.39|703.39|699.39|745
1618128600000|2021-04-11 08:10:00|705.17|701.17|702.77|698.77|705.72|701.72|702.57|698.57|666
1618128900000|2021-04-11 08:15:00|702.78|698.78|701.71|697.71|702.82|698.82|700.46|696.46|644
1618129200000|2021-04-11 08:20:00|701.72|697.72|704.37|700.37|704.37|700.37|701.41|697.41|842
1618129500000|2021-04-11 08:25:00|704.38|700.38|702.57|698.57|704.41|700.41|701.08|697.08|726
1618129800000|2021-04-11 08:30:00|702.7|698.7|702.79|698.79|703.02|699.02|701.66|697.66|668
1618130100000|2021-04-11 08:35:00|702.8|698.8|704.18|700.18|705.69|701.69|702.56|698.56|669
1618130400000|2021-04-11 08:40:00|704.07|700.07|703.58|699.58|704.26|700.26|702.19|698.19|721
1618130700000|2021-04-11 08:45:00|703.62|699.62|704.89|700.89|705.23|701.23|703.62|699.62|569
1618131000000|2021-04-11 08:50:00|704.92|700.92|705.09|701.09|705.2|701.2|703.59|699.59|628
1618131300000|2021-04-11 08:55:00|705.08|701.08|704.37|700.37|705.89|701.89|703.75|699.75|610
1618131600000|2021-04-11 09:00:00|704.36|700.36|703.21|699.21|705.46|701.46|702.5|698.5|575
1618131900000|2021-04-11 09:05:00|703.22|699.22|700.86|696.86|703.87|699.87|700.73|696.73|657
1618132200000|2021-04-11 09:10:00|700.93|696.93|698.48|694.48|701.31|697.31|698.11|694.11|782
1618132500000|2021-04-11 09:15:00|698.49|694.49|696.04|692.04|699.55|695.55|695.64|691.64|807
1618132800000|2021-04-11 09:20:00|696|692|696.58|692.58|697.76|693.76|694.44|690.44|724
1618133100000|2021-04-11 09:25:00|696.56|692.56|697.4|693.4|697.81|693.81|696.49|692.49|592
1618133400000|2021-04-11 09:30:00|697.39|693.39|694.93|690.93|697.85|693.85|694.46|690.46|725
1618133700000|2021-04-11 09:35:00|694.96|690.96|695.01|691.01|695.51|691.51|692.27|688.27|731
1618134000000|2021-04-11 09:40:00|695.02|691.02|694.61|690.61|697.02|693.02|694.57|690.57|606
1618134300000|2021-04-11 09:45:00|694.6|690.6|696.18|692.18|696.91|692.91|694.4|690.4|729
1618134600000|2021-04-11 09:50:00|696.21|692.21|697.2|693.2|697.5|693.5|696.02|692.02|616
1618134900000|2021-04-11 09:55:00|697.13|693.13|696.5|692.5|697.25|693.25|694.72|690.72|683
1618135200000|2021-04-11 10:00:00|696.52|692.52|697.13|693.13|698.7|694.7|696.5|692.5|646
1618135500000|2021-04-11 10:05:00|697.15|693.15|698.76|694.76|698.77|694.77|696.4|692.4|495
1618135800000|2021-04-11 10:10:00|698.74|694.74|702.31|698.31|702.56|698.56|698.45|694.45|648
1618136100000|2021-04-11 10:15:00|702.3|698.3|702.76|698.76|704.04|700.04|701.9|697.9|729
1618136400000|2021-04-11 10:20:00|702.75|698.75|698.57|694.57|702.79|698.79|698.57|694.57|686
1618136700000|2021-04-11 10:25:00|698.6|694.6|695.62|691.62|699.58|695.58|695.16|691.16|801
1618137000000|2021-04-11 10:30:00|695.63|691.63|695.41|691.41|697.16|693.16|695.24|691.24|729
1618137300000|2021-04-11 10:35:00|695.42|691.42|697.15|693.15|697.53|693.53|695.34|691.34|592
1618137600000|2021-04-11 10:40:00|697.19|693.19|691.89|687.89|697.63|693.63|691.6|687.6|643
1618137900000|2021-04-11 10:45:00|691.91|687.91|693.55|689.55|694.39|690.39|691.67|687.67|754
1618138200000|2021-04-11 10:50:00|693.59|689.59|689.86|685.86|693.62|689.62|689.84|685.84|684
1618138500000|2021-04-11 10:55:00|689.9|685.9|690.27|686.27|691.07|687.07|689.74|685.74|520
1618138800000|2021-04-11 11:00:00|690.19|686.19|693.14|689.14|693.43|689.43|690.09|686.09|664
1618139100000|2021-04-11 11:05:00|693.13|689.13|691.86|687.86|693.69|689.69|691.59|687.59|624
1618139400000|2021-04-11 11:10:00|691.85|687.85|687.08|683.08|691.86|687.86|687.06|683.06|679
1618139700000|2021-04-11 11:15:00|687.11|683.11|688.26|684.26|688.65|684.65|684.74|680.74|864
1618140000000|2021-04-11 11:20:00|688.27|684.27|689.63|685.63|690.64|686.64|688.25|684.25|801
1618140300000|2021-04-11 11:25:00|689.62|685.62|690.93|686.93|691.1|687.1|688.08|684.08|796
1618140600000|2021-04-11 11:30:00|690.9|686.9|692.72|688.72|692.85|688.85|690.35|686.35|666
1618140900000|2021-04-11 11:35:00|692.68|688.68|693.42|689.42|693.78|689.78|691.85|687.85|716
1618141200000|2021-04-11 11:40:00|693.43|689.43|693.81|689.81|694.19|690.19|692.65|688.65|692
1618141500000|2021-04-11 11:45:00|693.85|689.85|693.26|689.26|693.9|689.9|692.46|688.46|595
1618141800000|2021-04-11 11:50:00|693.29|689.29|694.01|690.01|694.12|690.12|691.84|687.84|656
1618142100000|2021-04-11 11:55:00|694|690|693.16|689.16|694.91|690.91|693.01|689.01|681
1618142400000|2021-04-11 12:00:00|693.17|689.17|690.4|686.4|694.43|690.43|689.86|685.86|735
1618142700000|2021-04-11 12:05:00|690.41|686.41|693.78|689.78|694.73|690.73|690.41|686.41|774
1618143000000|2021-04-11 12:10:00|693.77|689.77|688.49|684.49|693.85|689.85|688.48|684.48|749
1618143300000|2021-04-11 12:15:00|688.5|684.5|686.71|682.71|689.43|685.43|686.12|682.12|667
1618143600000|2021-04-11 12:20:00|686.83|682.83|684.41|680.41|686.98|682.98|683.91|679.91|800
1618143900000|2021-04-11 12:25:00|684.4|680.4|685.01|681.01|685.01|681.01|681.34|677.34|778
1618144200000|2021-04-11 12:30:00|685.02|681.02|687.05|683.05|687.1|683.1|684.83|680.83|717
1618144500000|2021-04-11 12:35:00|687.06|683.06|688.53|684.53|688.59|684.59|686.43|682.43|637
1618144800000|2021-04-11 12:40:00|688.54|684.54|686.81|682.81|689.69|685.69|686.53|682.53|671
1618145100000|2021-04-11 12:45:00|686.75|682.75|686.7|682.7|688.03|684.03|685.97|681.97|688
1618145400000|2021-04-11 12:50:00|686.72|682.72|684.09|680.09|687.33|683.33|683.84|679.84|615
1618145700000|2021-04-11 12:55:00|684.11|680.11|685.73|681.73|685.76|681.76|683|679|710
1618146000000|2021-04-11 13:00:00|685.71|681.71|684.92|680.92|687.02|683.02|683.94|679.94|665
1618146300000|2021-04-11 13:05:00|684.98|680.98|684.48|680.48|685.87|681.87|683.23|679.23|805
1618146600000|2021-04-11 13:10:00|684.5|680.5|683.02|679.02|685.51|681.51|682.08|678.08|813
1618146900000|2021-04-11 13:15:00|683.03|679.03|683.78|679.78|686.48|682.48|682.9|678.9|704
1618147200000|2021-04-11 13:20:00|683.8|679.8|681.61|677.61|684.18|680.18|681.54|677.54|745
1618147500000|2021-04-11 13:25:00|681.63|677.63|678.39|674.39|682.97|678.97|678.39|674.39|689
1618147800000|2021-04-11 13:30:00|678.34|674.34|673.49|669.49|680.85|676.85|672.05|668.05|939
1618148100000|2021-04-11 13:35:00|673.5|669.5|678.78|674.78|679.74|675.74|673.5|669.5|916
1618148400000|2021-04-11 13:40:00|678.77|674.77|679.57|675.57|679.79|675.79|678.22|674.22|852
1618148700000|2021-04-11 13:45:00|679.52|675.52|677.87|673.87|681.77|677.77|677.83|673.83|785
1618149000000|2021-04-11 13:50:00|677.88|673.88|680.73|676.73|680.85|676.85|677.81|673.81|624
1618149300000|2021-04-11 13:55:00|680.63|676.63|678.38|674.38|681.1|677.1|678.19|674.19|618
1618149600000|2021-04-11 14:00:00|678.37|674.37|681.63|677.63|681.9|677.9|678.37|674.37|753
1618149900000|2021-04-11 14:05:00|681.78|677.78|683.45|679.45|683.7|679.7|681.7|677.7|711
1618150200000|2021-04-11 14:10:00|683.42|679.42|683.4|679.4|683.86|679.86|682.55|678.55|699
1618150500000|2021-04-11 14:15:00|683.34|679.34|681.11|677.11|683.35|679.35|680.51|676.51|803
1618150800000|2021-04-11 14:20:00|681.12|677.12|684.7|680.7|684.95|680.95|680.73|676.73|629
1618151100000|2021-04-11 14:25:00|684.83|680.83|685.64|681.64|685.77|681.77|684.45|680.45|784
1618151400000|2021-04-11 14:30:00|685.63|681.63|687.19|683.19|687.52|683.52|685.54|681.54|703
1618151700000|2021-04-11 14:35:00|687.15|683.15|686.48|682.48|687.62|683.62|686.48|682.48|778
1618152000000|2021-04-11 14:40:00|686.49|682.49|684.42|680.42|686.56|682.56|683.71|679.71|670
1618152300000|2021-04-11 14:45:00|684.41|680.41|685.48|681.48|686.4|682.4|684.29|680.29|661
1618152600000|2021-04-11 14:50:00|685.49|681.49|686.31|682.31|686.68|682.68|684.99|680.99|688
1618152900000|2021-04-11 14:55:00|686.37|682.37|686.75|682.75|687.01|683.01|685.48|681.48|574
1618153200000|2021-04-11 15:00:00|686.8|682.8|688.57|684.57|688.93|684.93|686.8|682.8|683
1618153500000|2021-04-11 15:05:00|688.58|684.58|688.3|684.3|688.66|684.66|687.89|683.89|779
1618153800000|2021-04-11 15:10:00|688.29|684.29|688.53|684.53|688.96|684.96|687.9|683.9|510
1618154100000|2021-04-11 15:15:00|688.55|684.55|688.6|684.6|689.25|685.25|688.09|684.09|605
1618154400000|2021-04-11 15:20:00|688.61|684.61|688.46|684.46|688.91|684.91|688.23|684.23|483
1618154700000|2021-04-11 15:25:00|688.45|684.45|688.02|684.02|689.2|685.2|687.71|683.71|585
1618155000000|2021-04-11 15:30:00|688.04|684.04|687.83|683.83|688.85|684.85|687.05|683.05|617
1618155300000|2021-04-11 15:35:00|687.8|683.8|685.42|681.42|688.03|684.03|685.42|681.42|659
1618155600000|2021-04-11 15:40:00|685.43|681.43|686.35|682.35|687.43|683.43|685.39|681.39|644
1618155900000|2021-04-11 15:45:00|686.34|682.34|687.83|683.83|688.11|684.11|685.11|681.11|668
1618156200000|2021-04-11 15:50:00|687.79|683.79|689.29|685.29|689.41|685.41|687.79|683.79|724
1618156500000|2021-04-11 15:55:00|689.3|685.3|686.86|682.86|690.83|686.83|686.72|682.72|824
1618156800000|2021-04-11 16:00:00|687.03|683.03|684.3|680.3|689.07|685.07|684.13|680.13|914
1618157100000|2021-04-11 16:05:00|684.29|680.29|685.69|681.69|685.83|681.83|682.55|678.55|747
1618157400000|2021-04-11 16:10:00|685.68|681.68|684.8|680.8|686.57|682.57|684.79|680.79|498
1618157700000|2021-04-11 16:15:00|684.79|680.79|684.81|680.81|684.82|680.82|682.74|678.74|607
1618158000000|2021-04-11 16:20:00|684.82|680.82|683.04|679.04|684.89|680.89|682.56|678.56|618
1618158300000|2021-04-11 16:25:00|683.05|679.05|683.08|679.08|683.5|679.5|682.19|678.19|561
1618158600000|2021-04-11 16:30:00|683.07|679.07|681.13|677.13|683.09|679.09|680.14|676.14|627
1618158900000|2021-04-11 16:35:00|681.08|677.08|679.13|675.13|681.08|677.08|678.89|674.89|622
1618159200000|2021-04-11 16:40:00|678.98|674.98|676.74|672.74|678.98|674.98|675.87|671.87|765
1618159500000|2021-04-11 16:45:00|676.73|672.73|678.32|674.32|678.82|674.82|676.71|672.71|625
1618159800000|2021-04-11 16:50:00|678.31|674.31|673.9|669.9|678.31|674.31|673.84|669.84|747
1618160100000|2021-04-11 16:55:00|673.92|669.92|673.69|669.69|675.03|671.03|673.37|669.37|675
1618160400000|2021-04-11 17:00:00|673.7|669.7|674.1|670.1|674.79|670.79|673.1|669.1|611
1618160700000|2021-04-11 17:05:00|674.11|670.11|672.89|668.89|674.16|670.16|672.7|668.7|599
1618161000000|2021-04-11 17:10:00|672.9|668.9|674.76|670.76|675.35|671.35|672.35|668.35|628
1618161300000|2021-04-11 17:15:00|674.81|670.81|674.62|670.62|675.08|671.08|673.56|669.56|534
1618161600000|2021-04-11 17:20:00|674.57|670.57|675.74|671.74|676.04|672.04|674.27|670.27|391
1618161900000|2021-04-11 17:25:00|675.8|671.8|677.37|673.37|677.47|673.47|675.54|671.54|554
1618162200000|2021-04-11 17:30:00|677.35|673.35|679.7|675.7|679.73|675.73|677.04|673.04|591
1618162500000|2021-04-11 17:35:00|679.69|675.69|679.78|675.78|681.14|677.14|679.69|675.69|655
1618162800000|2021-04-11 17:40:00|679.76|675.76|679.32|675.32|680.18|676.18|679.07|675.07|658
1618163100000|2021-04-11 17:45:00|679.3|675.3|678.26|674.26|679.55|675.55|677.82|673.82|501
1618163400000|2021-04-11 17:50:00|678.2|674.2|679.65|675.65|679.92|675.92|677.93|673.93|542
1618163700000|2021-04-11 17:55:00|679.67|675.67|679.55|675.55|680.46|676.46|678.65|674.65|551
1618164000000|2021-04-11 18:00:00|679.6|675.6|677.43|673.43|679.68|675.68|677.43|673.43|458
1618164300000|2021-04-11 18:05:00|677.47|673.47|676.74|672.74|677.59|673.59|676.01|672.01|576
1618164600000|2021-04-11 18:10:00|676.76|672.76|675.67|671.67|677.7|673.7|675.65|671.65|558
1618164900000|2021-04-11 18:15:00|675.66|671.66|675.45|671.45|676.02|672.02|674.9|670.9|554
1618165200000|2021-04-11 18:20:00|675.44|671.44|675.77|671.77|677.09|673.09|675.17|671.17|458
1618165500000|2021-04-11 18:25:00|675.76|671.76|678.13|674.13|678.14|674.14|675.76|671.76|460
1618165800000|2021-04-11 18:30:00|678.12|674.12|680.11|676.11|680.12|676.12|677.89|673.89|505
1618166100000|2021-04-11 18:35:00|680.1|676.1|678.61|674.61|680.1|676.1|678.31|674.31|535
1618166400000|2021-04-11 18:40:00|678.59|674.59|680.48|676.48|680.61|676.61|678.08|674.08|519
1618166700000|2021-04-11 18:45:00|680.49|676.49|682.9|678.9|683.12|679.12|680.49|676.49|622
1618167000000|2021-04-11 18:50:00|682.92|678.92|681.72|677.72|683.01|679.01|681.09|677.09|542
1618167300000|2021-04-11 18:55:00|681.73|677.73|682.99|678.99|683.41|679.41|681.31|677.31|505
1618167600000|2021-04-11 19:00:00|682.98|678.98|682.16|678.16|684.28|680.28|682.06|678.06|616
1618167900000|2021-04-11 19:05:00|682.17|678.17|683.89|679.89|684.71|680.71|681.99|677.99|519
1618168200000|2021-04-11 19:10:00|683.9|679.9|684.14|680.14|684.14|680.14|682.73|678.73|693
1618168500000|2021-04-11 19:15:00|684.13|680.13|684.15|680.15|685.66|681.66|683.94|679.94|702
1618168800000|2021-04-11 19:20:00|684.19|680.19|684.22|680.22|685.12|681.12|683.6|679.6|732
1618169100000|2021-04-11 19:25:00|684.21|680.21|685.04|679.04|685.1|680.26|682.46|676.46|729
1618169400000|2021-04-11 19:30:00|685.05|679.05|682.59|676.59|685.91|679.91|682.48|676.48|755
1618169700000|2021-04-11 19:35:00|682.62|676.62|685.81|679.81|686.04|680.04|682.47|676.47|660
1618170000000|2021-04-11 19:40:00|685.8|679.8|686.4|680.4|687.71|681.71|685.43|679.43|520
1618170300000|2021-04-11 19:45:00|686.42|680.42|684.26|678.26|686.97|680.97|683.4|677.4|703
1618170600000|2021-04-11 19:50:00|684.27|678.27|685.46|679.46|685.68|679.68|683.79|677.79|556
1618170900000|2021-04-11 19:55:00|685.47|679.47|683.99|677.99|685.49|679.49|683.78|677.78|581
1618171200000|2021-04-11 20:00:00|684.03|678.03|684.28|678.28|684.3|678.3|682.84|676.84|672
1618171500000|2021-04-11 20:05:00|684.31|678.31|684.78|678.78|685.26|679.26|683.81|677.81|516
1618171800000|2021-04-11 20:10:00|684.72|678.72|683.95|677.95|686.43|680.43|683.89|677.89|579
1618172100000|2021-04-11 20:15:00|683.94|677.94|684.93|678.93|684.97|678.97|683.6|677.6|605
1618172400000|2021-04-11 20:20:00|684.94|678.94|685.12|679.12|685.75|679.75|684.53|678.53|520
1618172700000|2021-04-11 20:25:00|685.15|679.15|685.09|679.09|685.57|679.57|684.91|678.91|545
1618173000000|2021-04-11 20:30:00|685.08|679.08|683.9|677.9|685.16|679.16|683.76|677.76|568
1618173300000|2021-04-11 20:35:00|683.89|677.89|683.15|677.15|684.23|678.23|682.77|676.77|428
1618173600000|2021-04-11 20:40:00|683.03|677.03|682.51|676.51|683.19|677.19|682.29|676.29|416
1618173900000|2021-04-11 20:45:00|682.5|676.5|681.51|675.51|682.51|676.51|681.23|675.23|553
1618174200000|2021-04-11 20:50:00|681.49|675.49|682.84|676.84|682.87|676.87|681.3|675.3|505
1618174500000|2021-04-11 20:55:00|682.85|676.85|684.63|678.63|684.99|678.99|682.66|676.66|375
1618174800000|2021-04-11 21:00:00|684.59|678.59|681.87|675.87|684.63|678.63|681.63|675.63|403
1618175100000|2021-04-11 21:05:00|681.88|675.88|680.5|674.5|682.12|676.12|680.44|674.44|402
1618175400000|2021-04-11 21:10:00|680.49|674.49|682.02|676.02|682.32|676.32|680.37|674.37|334
1618175700000|2021-04-11 21:15:00|682.01|676.01|681.2|675.2|682.02|676.02|680.63|674.63|343
1618176000000|2021-04-11 21:20:00|681.21|675.21|680.53|674.53|681.58|675.58|680.49|674.49|343
1618176300000|2021-04-11 21:25:00|680.51|674.51|679.23|673.23|680.78|674.78|679.11|673.11|328
1618176600000|2021-04-11 21:30:00|679.2|673.2|679.49|673.49|679.5|673.5|677.97|671.97|280
1618176900000|2021-04-11 21:35:00|679.47|673.47|679.09|673.09|679.65|673.65|678.71|672.71|507
1618177200000|2021-04-11 21:40:00|679.1|673.1|679.59|673.59|679.88|673.88|678.16|672.16|557
1618177500000|2021-04-11 21:45:00|679.52|673.52|678.76|672.76|679.86|673.86|678.52|672.52|520
1618177800000|2021-04-11 21:50:00|678.81|672.81|677.4|671.4|678.86|672.86|676.65|670.65|554
1618178100000|2021-04-11 21:55:00|677.39|671.39|676.1|672.1|677.41|672.37|675.59|671.3|448
1618178400000|2021-04-11 22:00:00|676.11|672.11|674.77|670.77|676.2|672.2|674.67|670.67|473
1618178700000|2021-04-11 22:05:00|674.76|670.76|674.73|670.73|676.62|672.62|673.92|669.92|696
1618179000000|2021-04-11 22:10:00|674.85|670.85|676.93|672.93|677.05|673.05|674.53|670.53|623
1618179300000|2021-04-11 22:15:00|676.95|672.95|678.03|674.03|678.1|674.1|676.71|672.71|655
1618179600000|2021-04-11 22:20:00|678.07|674.07|680.52|676.52|681.17|677.17|677.92|673.92|775
1618179900000|2021-04-11 22:25:00|680.65|676.65|681.37|677.37|682.03|678.03|680.53|676.53|800
1618180200000|2021-04-11 22:30:00|681.27|677.27|680.05|676.05|681.78|677.78|679.83|675.83|821
1618180500000|2021-04-11 22:35:00|680.06|676.06|679.79|675.79|680.27|676.27|679.74|675.74|520
1618180800000|2021-04-11 22:40:00|679.8|675.8|683.8|679.8|683.81|679.81|679.77|675.77|473
1618181100000|2021-04-11 22:45:00|683.81|679.81|687.2|683.2|687.79|683.79|683.8|679.8|707
1618181400000|2021-04-11 22:50:00|687.19|683.19|688.73|684.73|689.7|685.7|686.93|682.93|773
1618181700000|2021-04-11 22:55:00|688.75|684.75|688.28|684.28|688.88|684.88|687.37|683.37|755
1618182000000|2021-04-11 23:00:00|688.26|684.26|688.94|684.94|689.29|685.29|687.2|683.2|769
1618182300000|2021-04-11 23:05:00|688.9|684.9|690.15|686.15|691.83|687.83|688.42|684.42|768
1618182600000|2021-04-11 23:10:00|690.12|686.12|689.07|685.07|690.71|686.71|688.33|684.33|803
1618182900000|2021-04-11 23:15:00|689.06|685.06|690.1|686.1|691.01|687.01|688.69|684.69|790
1618183200000|2021-04-11 23:20:00|690.15|686.15|690.56|686.56|690.9|686.9|689.82|685.82|640
1618183500000|2021-04-11 23:25:00|690.53|686.53|690.31|686.31|690.63|686.63|689.77|685.77|448
1618183800000|2021-04-11 23:30:00|690.35|686.35|688.15|684.15|690.35|686.35|687.76|683.76|563
1618184100000|2021-04-11 23:35:00|688.12|684.12|688.69|684.69|688.95|684.95|686.53|682.53|550
1618184400000|2021-04-11 23:40:00|688.75|684.75|687.13|683.13|688.79|684.79|686.8|682.8|681
1618184700000|2021-04-11 23:45:00|687.31|683.31|690.2|686.2|690.24|686.24|687.19|683.19|614
1618185000000|2021-04-11 23:50:00|690.18|686.18|690.85|686.85|690.92|686.92|689.01|685.01|642
1618185300000|2021-04-11 23:55:00|690.83|686.83|691.34|687.34|693.59|689.59|690.77|686.77|702
1618185600000|2021-04-12 00:00:00|691.35|687.35|692.33|688.33|693.29|689.29|691|687|760
1618185900000|2021-04-12 00:05:00|692.29|688.29|688.86|684.86|693.14|689.14|688.8|684.8|760
1618186200000|2021-04-12 00:10:00|688.87|684.87|686.76|682.76|688.97|684.97|686.05|682.05|753
1618186500000|2021-04-12 00:15:00|686.78|682.78|686.65|682.65|688.07|684.07|686.42|682.42|693
1618186800000|2021-04-12 00:20:00|686.63|682.63|683.95|679.95|686.63|682.63|683.89|679.89|639
1618187100000|2021-04-12 00:25:00|683.96|679.96|683.76|679.76|684.05|680.05|682.55|678.55|637
1618187400000|2021-04-12 00:30:00|683.75|679.75|683.04|679.04|684.49|680.49|682.65|678.65|604
1618187700000|2021-04-12 00:35:00|683.1|679.1|683.09|679.09|683.67|679.67|682.6|678.6|557
1618188000000|2021-04-12 00:40:00|683.13|679.13|681.19|677.19|683.3|679.3|680.34|676.34|676
1618188300000|2021-04-12 00:45:00|681.17|677.17|679.03|675.03|682.6|678.6|678.99|674.99|540
1618188600000|2021-04-12 00:50:00|679.1|675.1|681.25|677.25|681.89|677.89|679.1|675.1|557
1618188900000|2021-04-12 00:55:00|681.26|677.26|681.29|677.29|681.35|677.35|679.93|675.93|503
1618189200000|2021-04-12 01:00:00|681.27|677.27|682.95|678.95|683.41|679.41|681.27|677.27|468
1618189500000|2021-04-12 01:05:00|682.97|678.97|683.81|679.81|684.04|680.04|682.75|678.75|479
1618189800000|2021-04-12 01:10:00|683.83|679.83|684.1|680.1|684.39|680.39|683.5|679.5|513
1618190100000|2021-04-12 01:15:00|684.07|680.07|686.91|682.91|687.2|683.2|683.93|679.93|564
1618190400000|2021-04-12 01:20:00|686.93|682.93|686.06|682.06|688.41|684.41|686.06|682.06|503
1618190700000|2021-04-12 01:25:00|686.03|682.03|687.35|683.35|688.16|684.16|686.03|682.03|456
1618191000000|2021-04-12 01:30:00|687.37|683.37|688.11|684.11|688.24|684.24|686.76|682.76|649
1618191300000|2021-04-12 01:35:00|688.09|684.09|691.04|687.04|691.04|687.04|688.08|684.08|490
1618191600000|2021-04-12 01:40:00|691.05|687.05|690.55|686.55|691.05|687.05|689.1|685.1|665
1618191900000|2021-04-12 01:45:00|690.54|686.54|690.62|686.62|691.23|687.23|690.42|686.42|543
1618192200000|2021-04-12 01:50:00|690.63|686.63|690.13|686.13|691.27|687.27|689.98|685.98|590
1618192500000|2021-04-12 01:55:00|690.12|686.12|688.81|684.81|690.17|686.17|687.72|683.72|576
1618192800000|2021-04-12 02:00:00|688.8|684.8|688.13|684.13|688.88|684.88|687.46|683.46|561
1618193100000|2021-04-12 02:05:00|688.21|684.21|685.15|681.15|688.22|684.22|685.12|681.12|631
1618193400000|2021-04-12 02:10:00|685.16|681.16|686.16|682.16|686.33|682.33|684.16|680.16|536
1618193700000|2021-04-12 02:15:00|686.15|682.15|685.76|681.76|686.62|682.62|685.31|681.31|318
1618194000000|2021-04-12 02:20:00|685.75|681.75|684.31|680.31|685.75|681.75|683.88|679.88|300
1618194300000|2021-04-12 02:25:00|684.32|680.32|683.26|679.26|684.32|680.32|683.03|679.03|354
1618194600000|2021-04-12 02:30:00|683.25|679.25|683.46|679.46|683.87|679.87|683.15|679.15|341
1618194900000|2021-04-12 02:35:00|683.45|679.45|682.29|678.29|683.48|679.48|681.49|677.49|436
1618195200000|2021-04-12 02:40:00|682.3|678.3|681.05|677.05|682.64|678.64|681.05|677.05|423
1618195500000|2021-04-12 02:45:00|681.09|677.09|679.97|675.97|681.95|677.95|679.11|675.11|457
1618195800000|2021-04-12 02:50:00|680.01|676.01|681.14|677.14|681.36|677.36|679.56|675.56|595
1618196100000|2021-04-12 02:55:00|681.13|677.13|680.77|676.77|681.14|677.14|680.46|676.46|397
1618196400000|2021-04-12 03:00:00|680.76|676.76|680.73|676.73|681.1|677.1|680.14|676.14|409
1618196700000|2021-04-12 03:05:00|680.72|676.72|681.47|677.47|681.63|677.63|680.72|676.72|407
1618197000000|2021-04-12 03:10:00|681.5|677.5|681.09|677.09|681.62|677.62|680.97|676.97|444
1618197300000|2021-04-12 03:15:00|681.1|677.1|682.28|678.28|683.26|679.26|681.02|677.02|550
1618197600000|2021-04-12 03:20:00|682.23|678.23|684.82|680.82|684.96|680.96|681.96|677.96|470
1618197900000|2021-04-12 03:25:00|684.83|680.83|685.7|681.7|685.75|681.75|683.83|679.83|502
1618198200000|2021-04-12 03:30:00|685.69|681.69|686.19|682.19|686.28|682.28|685.25|681.25|673
1618198500000|2021-04-12 03:35:00|686.18|682.18|684.49|680.49|686.22|682.22|684.46|680.46|441
1618198800000|2021-04-12 03:40:00|684.48|680.48|687.03|683.03|687.15|683.15|684.48|680.48|673
1618199100000|2021-04-12 03:45:00|687.04|683.04|685.78|681.78|687.63|683.63|685.33|681.33|700
1618199400000|2021-04-12 03:50:00|685.94|681.94|687.76|683.76|688|684|685.94|681.94|379
1618199700000|2021-04-12 03:55:00|687.81|683.81|687.44|683.44|687.81|683.81|686.96|682.96|430
1618200000000|2021-04-12 04:00:00|687.45|683.45|685.6|681.6|687.51|683.51|685.57|681.57|494
1618200300000|2021-04-12 04:05:00|685.61|681.61|691.28|687.28|691.32|687.32|685.42|681.42|591
1618200600000|2021-04-12 04:10:00|691.27|687.27|694.6|690.6|694.98|690.98|690.33|686.33|648
1618200900000|2021-04-12 04:15:00|694.59|690.59|693.2|689.2|694.78|690.78|691.72|687.72|622
1618201200000|2021-04-12 04:20:00|693.17|689.17|692.47|688.47|694.8|690.8|691.77|687.77|739
1618201500000|2021-04-12 04:25:00|692.46|688.46|693.76|689.76|694.27|690.27|692.33|688.33|672
1618201800000|2021-04-12 04:30:00|693.82|689.82|691.83|687.83|696.22|692.22|691.63|687.63|804
1618202100000|2021-04-12 04:35:00|691.89|687.89|695.5|691.5|695.5|691.5|691.62|687.62|668
1618202400000|2021-04-12 04:40:00|695.55|691.55|692.48|688.48|695.57|691.57|692.32|688.32|659
1618202700000|2021-04-12 04:45:00|692.46|688.46|692.23|688.23|692.66|688.66|690.61|686.61|436
1618203000000|2021-04-12 04:50:00|692.22|688.22|690.54|686.54|692.22|688.22|690.2|686.2|406
1618203300000|2021-04-12 04:55:00|690.55|686.55|688.89|684.89|691.46|687.46|688.72|684.72|594
1618203600000|2021-04-12 05:00:00|688.92|684.92|687.17|683.17|689.84|685.84|686.88|682.88|482
1618203900000|2021-04-12 05:05:00|687.22|683.22|686.81|682.81|687.22|683.22|686.52|682.52|490
1618204200000|2021-04-12 05:10:00|686.83|682.83|689.37|685.37|689.5|685.5|686.77|682.77|507
1618204500000|2021-04-12 05:15:00|689.29|685.29|688.01|684.01|689.32|685.32|687.71|683.71|512
1618204800000|2021-04-12 05:20:00|688.02|684.02|688.62|684.62|689.37|685.37|688.02|684.02|262
1618205100000|2021-04-12 05:25:00|688.63|684.63|688.69|684.69|689.35|685.35|688.08|684.08|579
1618205400000|2021-04-12 05:30:00|688.7|684.7|687.84|683.84|689.24|685.24|687.11|683.11|624
1618205700000|2021-04-12 05:35:00|687.83|683.83|688.05|684.05|688.25|684.25|687.72|683.72|408
1618206000000|2021-04-12 05:40:00|688.09|684.09|688.59|684.59|689.73|685.73|688.09|684.09|453
1618206300000|2021-04-12 05:45:00|688.6|684.6|688.62|684.62|689.29|685.29|688|684|447
1618206600000|2021-04-12 05:50:00|688.65|684.65|689.09|685.09|689.69|685.69|688.56|684.56|419
1618206900000|2021-04-12 05:55:00|689.07|685.07|690.54|686.54|690.58|686.58|688.07|684.07|309
1618207200000|2021-04-12 06:00:00|690.56|686.56|689.88|685.88|691.58|687.58|689.26|685.26|695
1618207500000|2021-04-12 06:05:00|689.92|685.92|690.23|686.23|690.34|686.34|689.77|685.77|469
1618207800000|2021-04-12 06:10:00|690.2|686.2|689.38|685.38|690.23|686.23|689.23|685.23|380
1618208100000|2021-04-12 06:15:00|689.4|685.4|690.16|686.16|690.19|686.19|687.95|683.95|422
1618208400000|2021-04-12 06:20:00|690.15|686.15|688.62|684.62|690.22|686.22|688.62|684.62|581
1618208700000|2021-04-12 06:25:00|688.64|684.64|689.21|685.21|689.72|685.72|688.17|684.17|649
1618209000000|2021-04-12 06:30:00|689.22|685.22|690.27|686.27|690.27|686.27|689.2|685.2|606
1618209300000|2021-04-12 06:35:00|690.29|686.29|692.13|688.13|692.53|688.53|689.92|685.92|526
1618209600000|2021-04-12 06:40:00|692.09|688.09|691.63|687.63|692.79|688.79|691.08|687.08|664
1618209900000|2021-04-12 06:45:00|691.61|687.61|691.26|687.26|693.65|689.65|691.24|687.24|711
1618210200000|2021-04-12 06:50:00|691.39|687.39|695.28|691.28|695.3|691.3|691.3|687.3|717
1618210500000|2021-04-12 06:55:00|695.2|691.2|695.85|691.85|695.85|691.85|694.04|690.04|697
1618210800000|2021-04-12 07:00:00|695.87|691.87|694.31|690.31|696.38|692.38|694.29|690.29|596
1618211100000|2021-04-12 07:05:00|694.32|690.32|694.67|690.67|695.13|691.13|694.11|690.11|501
1618211400000|2021-04-12 07:10:00|694.68|690.68|694.43|690.43|695.11|691.11|694.2|690.2|522
1618211700000|2021-04-12 07:15:00|694.33|690.33|693.23|689.23|694.52|690.52|691.78|687.78|737
1618212000000|2021-04-12 07:20:00|693.12|689.12|692.89|688.89|693.33|689.33|692.09|688.09|613
1618212300000|2021-04-12 07:25:00|692.87|688.87|693.15|689.15|693.43|689.43|692.41|688.41|565
1618212600000|2021-04-12 07:30:00|693.16|689.16|692.91|688.91|695.48|691.48|692.91|688.91|597
1618212900000|2021-04-12 07:35:00|692.93|688.93|693.81|689.81|695.55|691.55|692.87|688.87|653
1618213200000|2021-04-12 07:40:00|693.82|689.82|696.78|692.78|698.04|694.04|693.71|689.71|701
1618213500000|2021-04-12 07:45:00|696.79|692.79|693.72|689.72|696.97|692.97|693.56|689.56|615
1618213800000|2021-04-12 07:50:00|693.73|689.73|694.14|690.14|695.24|691.24|693.47|689.47|635
1618214100000|2021-04-12 07:55:00|694.13|690.13|693.65|689.65|694.52|690.52|693.15|689.15|534
1618214400000|2021-04-12 08:00:00|693.68|689.68|696.36|692.36|697.94|693.94|693.58|689.58|807
1618214700000|2021-04-12 08:05:00|696.43|692.43|694.03|690.03|696.89|692.89|693.83|689.83|782
1618215000000|2021-04-12 08:10:00|693.74|689.74|694.46|690.46|695.35|691.35|693.73|689.73|667
1618215300000|2021-04-12 08:15:00|694.49|690.49|695.05|691.05|695.36|691.36|694.41|690.41|414
1618215600000|2021-04-12 08:20:00|695.04|691.04|695.27|691.27|695.8|691.8|695.02|691.02|353
1618215900000|2021-04-12 08:25:00|695.33|691.33|692.88|688.88|695.33|691.33|692.28|688.28|473
1618216200000|2021-04-12 08:30:00|692.87|688.87|691.32|687.32|693.52|689.52|691.21|687.21|555
1618216500000|2021-04-12 08:35:00|691.3|687.3|691.62|687.62|692.57|688.57|691.23|687.23|483
1618216800000|2021-04-12 08:40:00|691.63|687.63|691.08|687.08|691.68|687.68|691.02|687.02|532
1618217100000|2021-04-12 08:45:00|691.03|687.03|691.21|687.21|691.8|687.8|690.81|686.81|508
1618217400000|2021-04-12 08:50:00|691.23|687.23|691.62|687.62|692.24|688.24|691.16|687.16|348
1618217700000|2021-04-12 08:55:00|691.6|687.6|692.25|688.25|692.52|688.52|691.6|687.6|486
1618218000000|2021-04-12 09:00:00|692.26|688.26|692.6|688.6|692.8|688.8|692.26|688.26|170
1618218300000|2021-04-12 09:05:00|692.61|688.61|691.86|687.86|692.76|688.76|691.86|687.86|526
1618218600000|2021-04-12 09:10:00|691.87|687.87|688.45|684.45|692.08|688.08|688.3|684.3|598
1618218900000|2021-04-12 09:15:00|688.46|684.46|689.9|685.9|690.46|686.46|688.43|684.43|569
1618219200000|2021-04-12 09:20:00|689.87|685.87|689.12|685.12|690.34|686.34|688.85|684.85|549
1618219500000|2021-04-12 09:25:00|689.14|685.14|689.5|685.5|690.02|686.02|689.13|685.13|483
1618219800000|2021-04-12 09:30:00|689.51|685.51|689.06|685.06|689.72|685.72|688.47|684.47|628
1618220100000|2021-04-12 09:35:00|689.07|685.07|681.2|677.2|689.15|685.15|679.72|675.72|624
1618220400000|2021-04-12 09:40:00|681.26|677.26|677.1|673.1|682.46|678.46|677.01|673.01|979
1618220700000|2021-04-12 09:45:00|677.09|673.09|679.51|675.51|681.18|677.18|675.7|671.7|953
1618221000000|2021-04-12 09:50:00|679.49|675.49|678.05|674.05|679.57|675.57|677.7|673.7|855
1618221300000|2021-04-12 09:55:00|678.04|674.04|676.07|672.07|678.18|674.18|668.37|664.37|901
1618221600000|2021-04-12 10:00:00|676.04|672.04|679.46|675.46|679.73|675.73|674.92|670.92|909
1618221900000|2021-04-12 10:05:00|679.41|675.41|679.19|675.19|680.56|676.56|679.17|675.17|811
1618222200000|2021-04-12 10:10:00|679.2|675.2|677.17|673.17|679.2|675.2|675.66|671.66|939
1618222500000|2021-04-12 10:15:00|677.2|673.2|675.25|671.25|678.36|674.36|673.05|669.05|841
1618222800000|2021-04-12 10:20:00|675.24|671.24|671.97|667.97|677.26|673.26|671.61|667.61|892
1618223100000|2021-04-12 10:25:00|672.06|668.06|673.58|669.58|673.85|669.85|671.51|667.51|777
1618223400000|2021-04-12 10:30:00|673.65|669.65|671.18|667.18|674.17|670.17|670.29|666.29|760
1618223700000|2021-04-12 10:35:00|671.19|667.19|668.05|664.05|671.35|667.35|666.76|662.76|899
1618224000000|2021-04-12 10:40:00|667.98|663.98|670.89|666.89|670.9|666.9|667.13|663.13|974
1618224300000|2021-04-12 10:45:00|670.88|666.88|673.44|669.44|674.86|670.86|670.02|666.02|841
1618224600000|2021-04-12 10:50:00|673.45|669.45|673.04|669.04|674.1|670.1|671.9|667.9|866
1618224900000|2021-04-12 10:55:00|672.86|668.86|673.34|669.34|674.09|670.09|672.74|668.74|640
1618225200000|2021-04-12 11:00:00|673.37|669.37|675.73|671.73|676.22|672.22|672.79|668.79|680
1618225500000|2021-04-12 11:05:00|675.71|671.71|676.25|672.25|676.37|672.37|675.04|671.04|563
1618225800000|2021-04-12 11:10:00|676.23|672.23|676.93|672.93|676.96|672.96|675.9|671.9|437
1618226100000|2021-04-12 11:15:00|676.92|672.92|675.19|671.19|676.96|672.96|674.95|670.95|527
1618226400000|2021-04-12 11:20:00|675.17|671.17|675.29|671.29|675.87|671.87|674.83|670.83|576
1618226700000|2021-04-12 11:25:00|675.3|671.3|674.71|670.71|675.3|671.3|673.85|669.85|490
1618227000000|2021-04-12 11:30:00|674.72|670.72|676.66|672.66|676.74|672.74|673.74|669.74|626
1618227300000|2021-04-12 11:35:00|676.67|672.67|676.53|672.53|677.24|673.24|675.97|671.97|633
1618227600000|2021-04-12 11:40:00|676.51|672.51|676.9|672.9|676.9|672.9|675.99|671.99|589
1618227900000|2021-04-12 11:45:00|676.93|672.93|678|674|678.2|674.2|676.64|672.64|447
1618228200000|2021-04-12 11:50:00|678.01|674.01|677.3|673.3|678.46|674.46|676.57|672.57|490
1618228500000|2021-04-12 11:55:00|677.33|673.33|677.96|673.96|678.12|674.12|677.09|673.09|445
1618228800000|2021-04-12 12:00:00|677.97|673.97|677.95|673.95|678.58|674.58|677.68|673.68|501
1618229100000|2021-04-12 12:05:00|677.9|673.9|678.85|674.85|679.09|675.09|677.85|673.85|332
1618229400000|2021-04-12 12:10:00|678.84|674.84|680.42|676.42|680.42|676.42|677.9|673.9|425
1618229700000|2021-04-12 12:15:00|680.49|676.49|679.41|675.41|680.49|676.49|678.59|674.59|647
1618230000000|2021-04-12 12:20:00|679.46|675.46|679.12|675.12|679.51|675.51|678.7|674.7|516
1618230300000|2021-04-12 12:25:00|679.11|675.11|678.88|674.88|679.33|675.33|678.48|674.48|514
1618230600000|2021-04-12 12:30:00|678.79|674.79|681.56|677.56|681.85|677.85|678.73|674.73|399
1618230900000|2021-04-12 12:35:00|681.58|677.58|680.8|676.8|683.51|679.51|680.74|676.74|534
1618231200000|2021-04-12 12:40:00|680.82|676.82|683.23|679.23|683.95|679.95|680.65|676.65|610
1618231500000|2021-04-12 12:45:00|683.28|679.28|681.93|677.93|683.28|679.28|681.74|677.74|542
1618231800000|2021-04-12 12:50:00|681.95|677.95|682.23|678.23|682.43|678.43|681.01|677.01|516
1618232100000|2021-04-12 12:55:00|682.19|678.19|682.54|678.54|682.97|678.97|682.01|678.01|568
1618232400000|2021-04-12 13:00:00|682.61|678.61|681.85|677.85|682.71|678.71|681.55|677.55|523
1618232700000|2021-04-12 13:05:00|681.83|677.83|682.29|678.29|682.52|678.52|681.78|677.78|521
1618233000000|2021-04-12 13:10:00|682.26|678.26|683.64|679.64|683.99|679.99|681.58|677.58|409
1618233300000|2021-04-12 13:15:00|683.63|679.63|681.41|677.41|683.63|679.63|681.33|677.33|529
1618233600000|2021-04-12 13:20:00|681.47|677.47|681.27|677.27|681.94|677.94|681.27|677.27|429
1618233900000|2021-04-12 13:25:00|681.26|677.26|680.65|676.65|681.26|677.26|679.78|675.78|498
1618234200000|2021-04-12 13:30:00|680.68|676.68|681.04|677.04|681.83|677.83|680.41|676.41|521
1618234500000|2021-04-12 13:35:00|681.08|677.08|679.36|675.36|681.08|677.08|678.88|674.88|465
1618234800000|2021-04-12 13:40:00|679.37|675.37|680.82|676.82|681.55|677.55|679.31|675.31|553
1618235100000|2021-04-12 13:45:00|680.81|676.81|681.5|677.5|681.96|677.96|680.79|676.79|621
1618235400000|2021-04-12 13:50:00|681.55|677.55|679.74|675.74|681.95|677.95|679.59|675.59|532
1618235700000|2021-04-12 13:55:00|679.75|675.75|679.52|675.52|680.78|676.78|679.44|675.44|594
1618236000000|2021-04-12 14:00:00|679.5|675.5|677.33|673.33|679.82|675.82|677.03|673.03|621
1618236300000|2021-04-12 14:05:00|677.35|673.35|674.82|670.82|677.65|673.65|673.7|669.7|780
1618236600000|2021-04-12 14:10:00|674.84|670.84|675.54|671.54|675.85|671.85|674.08|670.08|538
1618236900000|2021-04-12 14:15:00|675.52|671.52|675.71|671.71|675.71|671.71|674.13|670.13|612
1618237200000|2021-04-12 14:20:00|675.75|671.75|677.58|673.58|677.73|673.73|675.75|671.75|508
1618237500000|2021-04-12 14:25:00|677.49|673.49|677.02|673.02|677.52|673.52|676.39|672.39|577
1618237800000|2021-04-12 14:30:00|677.03|673.03|675.77|671.77|677.66|673.66|675.29|671.29|616
1618238100000|2021-04-12 14:35:00|675.74|671.74|673.68|669.68|675.74|671.74|673.59|669.59|598
1618238400000|2021-04-12 14:40:00|673.69|669.69|672.3|668.3|673.96|669.96|672.22|668.22|699
1618238700000|2021-04-12 14:45:00|672.29|668.29|671.46|667.46|672.52|668.52|670.86|666.86|722
1618239000000|2021-04-12 14:50:00|671.45|667.45|671.7|667.7|673.36|669.36|671.45|667.45|633
1618239300000|2021-04-12 14:55:00|671.71|667.71|667.07|663.07|671.86|667.86|667.03|663.03|723
1618239600000|2021-04-12 15:00:00|667.01|663.01|668.84|664.84|669.54|665.54|666.84|662.84|723
1618239900000|2021-04-12 15:05:00|668.83|664.83|663.9|659.9|668.85|664.85|663.41|659.41|683
1618240200000|2021-04-12 15:10:00|663.88|659.88|660.73|656.73|664.33|660.33|659.44|655.44|996
1618240500000|2021-04-12 15:15:00|660.76|656.76|665.12|661.12|665.22|661.22|660.69|656.69|837
1618240800000|2021-04-12 15:20:00|665.14|661.14|662.78|658.78|666.35|662.35|662.57|658.57|795
1618241100000|2021-04-12 15:25:00|662.71|658.71|663.39|659.39|664.56|660.56|662.21|658.21|812
1618241400000|2021-04-12 15:30:00|663.3|659.3|659.09|655.09|663.44|659.44|658.76|654.76|907
1618241700000|2021-04-12 15:35:00|659.1|655.1|662.08|658.08|662.37|658.37|657|653|887
1618242000000|2021-04-12 15:40:00|662.1|658.1|664.77|660.77|664.85|660.85|661.92|657.92|757
1618242300000|2021-04-12 15:45:00|664.75|660.75|665.82|661.82|665.88|661.88|664.75|660.75|784
1618242600000|2021-04-12 15:50:00|665.83|661.83|664.14|660.14|666.11|662.11|663.73|659.73|630
1618242900000|2021-04-12 15:55:00|664.05|660.05|667.04|663.04|667.21|663.21|664.05|660.05|855
1618243200000|2021-04-12 16:00:00|667.12|663.12|658.49|654.49|667.86|663.86|658.44|654.44|959
1618243500000|2021-04-12 16:05:00|658.46|654.46|655.85|651.85|658.48|654.48|654.76|650.76|844
1618243800000|2021-04-12 16:10:00|655.84|651.84|663.82|659.82|664.17|660.17|655.77|651.77|911
1618244100000|2021-04-12 16:15:00|663.84|659.84|668.81|664.81|669.39|665.39|663.75|659.75|909
1618244400000|2021-04-12 16:20:00|668.82|664.82|667.46|663.46|669.06|665.06|665.28|661.28|832
1618244700000|2021-04-12 16:25:00|667.49|663.49|666.26|662.26|667.98|663.98|664.5|660.5|759
1618245000000|2021-04-12 16:30:00|666.27|662.27|668.86|664.86|668.88|664.88|666.11|662.11|719
1618245300000|2021-04-12 16:35:00|668.84|664.84|671.46|667.46|671.46|667.46|668.72|664.72|653
1618245600000|2021-04-12 16:40:00|671.45|667.45|669.47|665.47|671.5|667.5|669.19|665.19|698
1618245900000|2021-04-12 16:45:00|669.45|665.45|669.9|665.9|669.9|665.9|668.41|664.41|663
1618246200000|2021-04-12 16:50:00|669.94|665.94|668|664|670.13|666.13|667.88|663.88|637
1618246500000|2021-04-12 16:55:00|667.98|663.98|668.5|664.5|669.34|665.34|667.98|663.98|561
1618246800000|2021-04-12 17:00:00|668.51|664.51|667.55|663.55|668.54|664.54|665.84|661.84|714
1618247100000|2021-04-12 17:05:00|667.56|663.56|668.57|664.57|668.93|664.93|667.07|663.07|475
1618247400000|2021-04-12 17:10:00|668.56|664.56|668.81|664.81|668.85|664.85|667.67|663.67|564
1618247700000|2021-04-12 17:15:00|668.8|664.8|668.14|664.14|668.94|664.94|667.29|663.29|610
1618248000000|2021-04-12 17:20:00|668.13|664.13|669.15|665.15|669.44|665.44|667.01|663.01|689
1618248300000|2021-04-12 17:25:00|669.16|665.16|667.32|663.32|670.26|666.26|667.11|663.11|707
1618248600000|2021-04-12 17:30:00|667.34|663.34|667.92|663.92|667.94|663.94|666.78|662.78|635
1618248900000|2021-04-12 17:35:00|667.91|663.91|667.07|663.07|667.92|663.92|666.05|662.05|559
1618249200000|2021-04-12 17:40:00|667.08|663.08|667.24|663.24|667.82|663.82|666.47|662.47|464
1618249500000|2021-04-12 17:45:00|667.25|663.25|667.91|663.91|667.91|663.91|666.6|662.6|624
1618249800000|2021-04-12 17:50:00|667.96|663.96|667.36|663.36|668.14|664.14|666.67|662.67|491
1618250100000|2021-04-12 17:55:00|667.33|663.33|667.48|663.48|668.34|664.34|667.12|663.12|403
1618250400000|2021-04-12 18:00:00|667.44|663.44|666.8|662.8|667.44|663.44|665.6|661.6|702
1618250700000|2021-04-12 18:05:00|666.74|662.74|668.87|664.87|668.88|664.88|666.08|662.08|546
1618251000000|2021-04-12 18:10:00|668.86|664.86|672.32|668.32|672.91|668.91|668.86|664.86|806
1618251300000|2021-04-12 18:15:00|672.29|668.29|670.04|666.04|672.63|668.63|670.01|666.01|671
1618251600000|2021-04-12 18:20:00|670.08|666.08|667.88|663.88|670.22|666.22|667.67|663.67|648
1618251900000|2021-04-12 18:25:00|667.86|663.86|668.75|664.75|668.9|664.9|666.96|662.96|637
1618252200000|2021-04-12 18:30:00|668.76|664.76|670.58|666.58|670.6|666.6|668.08|664.08|555
1618252500000|2021-04-12 18:35:00|670.5|666.5|671.54|667.54|671.55|667.55|669.41|665.41|536
1618252800000|2021-04-12 18:40:00|671.42|667.42|672.3|668.3|672.99|668.99|670.89|666.89|443
1618253100000|2021-04-12 18:45:00|672.29|668.29|672.24|668.24|672.57|668.57|671.88|667.88|637
1618253400000|2021-04-12 18:50:00|672.23|668.23|672.36|668.36|672.83|668.83|671.45|667.45|491
1618253700000|2021-04-12 18:55:00|672.35|668.35|674.29|670.29|675.41|671.41|672.11|668.11|581
1618254000000|2021-04-12 19:00:00|674.31|670.31|673.32|669.32|674.37|670.37|672.51|668.51|605
1618254300000|2021-04-12 19:05:00|673.31|669.31|673.82|669.82|674.49|670.49|672.92|668.92|709
1618254600000|2021-04-12 19:10:00|673.84|669.84|673.14|669.14|674.48|670.48|672.89|668.89|537
1618254900000|2021-04-12 19:15:00|673.02|669.02|672.74|668.74|673.74|669.74|671.8|667.8|696
1618255200000|2021-04-12 19:20:00|672.69|668.69|673.87|669.87|673.88|669.88|672.38|668.38|660
1618255500000|2021-04-12 19:25:00|673.88|669.88|673.17|669.17|674.55|670.55|672.89|668.89|783
1618255800000|2021-04-12 19:30:00|673.19|669.19|673.08|669.08|673.71|669.71|672.63|668.63|568
1618256100000|2021-04-12 19:35:00|672.99|668.99|672.9|668.9|673.28|669.28|672.22|668.22|528
1618256400000|2021-04-12 19:40:00|672.88|668.88|673.04|669.04|673.87|669.87|672.39|668.39|594
1618256700000|2021-04-12 19:45:00|673.05|669.05|674.67|670.67|674.78|670.78|672.89|668.89|582
1618257000000|2021-04-12 19:50:00|674.48|670.48|675.44|671.44|675.56|671.56|674.2|670.2|452
1618257300000|2021-04-12 19:55:00|675.5|671.5|675.19|671.19|675.74|671.74|674.83|670.83|533
1618257600000|2021-04-12 20:00:00|675.11|671.11|673.65|669.65|675.55|671.55|673.33|669.33|601
1618257900000|2021-04-12 20:05:00|673.64|669.64|672.58|668.58|673.7|669.7|672.4|668.4|585
1618258200000|2021-04-12 20:10:00|672.6|668.6|673.55|669.55|673.55|669.55|672.36|668.36|546
1618258500000|2021-04-12 20:15:00|673.56|669.56|673.8|669.8|673.81|669.81|672.59|668.59|479
1618258800000|2021-04-12 20:20:00|673.89|669.89|674.52|670.52|674.77|670.77|673.33|669.33|666
1618259100000|2021-04-12 20:25:00|674.53|670.53|673.52|669.52|674.94|670.94|673.34|669.34|769
1618259400000|2021-04-12 20:30:00|673.5|669.5|673.54|669.54|673.85|669.85|673.13|669.13|692
1618259700000|2021-04-12 20:35:00|673.55|669.55|674.36|670.36|674.39|670.39|672.91|668.91|587
1618260000000|2021-04-12 20:40:00|674.38|670.38|674.73|670.73|675.65|671.65|674.37|670.37|682
1618260300000|2021-04-12 20:45:00|674.64|670.64|675.87|671.87|675.87|671.87|674.64|670.64|621
1618260600000|2021-04-12 20:50:00|675.88|671.88|675.27|671.27|675.95|671.95|674.39|670.39|643
1618260900000|2021-04-12 20:55:00|675.31|671.31|675.23|671.23|675.95|671.95|675.17|671.17|543
1618261200000|2021-04-12 21:00:00|675.26|671.26|674.84|670.84|675.81|671.81|673.99|669.99|594
1618261500000|2021-04-12 21:05:00|674.89|670.89|673.95|669.95|674.89|670.89|673.01|669.01|552
1618261800000|2021-04-12 21:10:00|673.94|669.94|673.23|669.23|673.95|669.95|672.7|668.7|540
1618262100000|2021-04-12 21:15:00|673.22|669.22|671.49|667.49|673.62|669.62|670.96|666.96|426
1618262400000|2021-04-12 21:20:00|671.52|667.52|671.92|667.92|671.95|667.95|670.88|666.88|450
1618262700000|2021-04-12 21:25:00|671.94|667.94|671.87|667.87|672.04|668.04|671.34|667.34|442
1618263000000|2021-04-12 21:30:00|671.88|667.88|673.35|669.35|673.38|669.38|671.83|667.83|134
1618263300000|2021-04-12 21:35:00|673.34|669.34|674.18|670.18|674.19|670.19|673.18|669.18|159
1618263600000|2021-04-12 21:40:00|674.17|670.17|673.29|669.29|675.22|671.22|673.27|669.27|474
1618263900000|2021-04-12 21:45:00|673.34|669.34|673.35|669.35|673.43|669.43|672.7|668.7|344
1618264200000|2021-04-12 21:50:00|673.33|669.33|674.05|670.05|674.23|670.23|673.33|669.33|311
1618264500000|2021-04-12 21:55:00|674.04|670.04|674.81|670.81|674.82|670.82|674.04|670.04|498
1618264800000|2021-04-12 22:00:00|674.88|670.88|673.95|669.95|675.07|671.07|673.33|669.33|615
1618265100000|2021-04-12 22:05:00|673.92|669.92|675.59|671.59|675.59|671.59|673.32|669.32|692
1618265400000|2021-04-12 22:10:00|675.58|671.58|675.48|671.48|676.52|672.52|675.2|671.2|537
1618265700000|2021-04-12 22:15:00|675.51|671.51|675.49|671.49|676.7|672.7|675.08|671.08|630
1618266000000|2021-04-12 22:20:00|675.55|671.55|675.18|671.18|676.01|672.01|674.4|670.4|634
1618266300000|2021-04-12 22:25:00|675.21|671.21|674.55|670.55|675.71|671.71|674.33|670.33|573
1618266600000|2021-04-12 22:30:00|674.53|670.53|675.69|671.69|675.93|671.93|674.46|670.46|610
1618266900000|2021-04-12 22:35:00|675.68|671.68|674.05|670.05|675.78|671.78|673.9|669.9|575
1618267200000|2021-04-12 22:40:00|674.04|670.04|675.87|671.87|675.91|671.91|674.01|670.01|701
1618267500000|2021-04-12 22:45:00|675.86|671.86|675.96|671.96|676.11|672.11|674.8|670.8|679
1618267800000|2021-04-12 22:50:00|675.92|671.92|676.99|672.99|676.99|672.99|675.46|671.46|632
1618268100000|2021-04-12 22:55:00|677.04|673.04|677.84|673.84|678.1|674.1|676.93|672.93|672
1618268400000|2021-04-12 23:00:00|677.86|673.86|674.61|670.61|678.02|674.02|674.01|670.01|758
1618268700000|2021-04-12 23:05:00|674.57|670.57|675.7|671.7|676.3|672.3|674.46|670.46|704
1618269000000|2021-04-12 23:10:00|675.67|671.67|678.19|674.19|678.62|674.62|675.65|671.65|661
1618269300000|2021-04-12 23:15:00|678.18|674.18|677.67|673.67|678.66|674.66|676.22|672.22|636
1618269600000|2021-04-12 23:20:00|677.69|673.69|676.19|672.19|677.83|673.83|676.09|672.09|666
1618269900000|2021-04-12 23:25:00|676.17|672.17|675.33|671.33|676.46|672.46|675.27|671.27|562
1618270200000|2021-04-12 23:30:00|675.34|671.34|674.76|670.76|675.42|671.42|672.66|668.66|633
1618270500000|2021-04-12 23:35:00|674.73|670.73|674.1|670.1|674.98|670.98|673.62|669.62|696
1618270800000|2021-04-12 23:40:00|674.12|670.12|673.39|669.39|674.68|670.68|673.24|669.24|620
1618271100000|2021-04-12 23:45:00|673.42|669.42|675.76|671.76|676.58|672.58|673.42|669.42|672
1618271400000|2021-04-12 23:50:00|675.74|671.74|675.27|671.27|676.53|672.53|675.23|671.23|723
1618271700000|2021-04-12 23:55:00|675.28|671.28|672.56|668.56|675.28|671.28|672.51|668.51|598
1618272000000|2021-04-13 00:00:00|672.52|668.52|674.03|670.03|674.47|670.47|670.74|666.74|793
1618272300000|2021-04-13 00:05:00|674.04|670.04|676.92|672.92|677.05|673.05|673.09|669.09|715
1618272600000|2021-04-13 00:10:00|677.14|673.14|681.3|677.3|681.4|677.4|677.09|673.09|760
1618272900000|2021-04-13 00:15:00|681.31|677.31|679.39|675.39|681.33|677.33|678.79|674.79|724
1618273200000|2021-04-13 00:20:00|679.4|675.4|678.29|674.29|679.92|675.92|678.28|674.28|591
1618273500000|2021-04-13 00:25:00|678.3|674.3|678.65|674.65|679.2|675.2|677.72|673.72|591
1618273800000|2021-04-13 00:30:00|678.66|674.66|675.92|671.92|679.1|675.1|675.81|671.81|619
1618274100000|2021-04-13 00:35:00|675.93|671.93|675.55|671.55|677.69|673.69|675.33|671.33|670
1618274400000|2021-04-13 00:40:00|675.43|671.43|677.28|673.28|678.01|674.01|675.14|671.14|688
1618274700000|2021-04-13 00:45:00|677.33|673.33|674.25|670.25|677.83|673.83|674.22|670.22|712
1618275000000|2021-04-13 00:50:00|674.23|670.23|674|670|674.34|670.34|671.72|667.72|812
1618275300000|2021-04-13 00:55:00|674.01|670.01|674.83|670.83|675.26|671.26|673.44|669.44|539
1618275600000|2021-04-13 01:00:00|674.8|670.8|673.27|669.27|675.31|671.31|673.08|669.08|682
1618275900000|2021-04-13 01:05:00|673.26|669.26|671.97|667.97|673.52|669.52|671.63|667.63|647
1618276200000|2021-04-13 01:10:00|671.98|667.98|672.07|668.07|673.01|669.01|671.81|667.81|617
1618276500000|2021-04-13 01:15:00|672.02|668.02|669.07|665.07|672.03|668.03|669.07|665.07|680
1618276800000|2021-04-13 01:20:00|669.08|665.08|672.11|668.11|672.12|668.12|669.08|665.08|587
1618277100000|2021-04-13 01:25:00|672.13|668.13|670.75|666.75|672.16|668.16|670.48|666.48|610
1618277400000|2021-04-13 01:30:00|670.76|666.76|671.58|667.58|672.22|668.22|670.76|666.76|556
1618277700000|2021-04-13 01:35:00|671.54|667.54|672.02|668.02|672.26|668.26|670.93|666.93|593
1618278000000|2021-04-13 01:40:00|672.03|668.03|673.48|669.48|674.56|670.56|671.99|667.99|633
1618278300000|2021-04-13 01:45:00|673.47|669.47|673.06|669.06|674.27|670.27|672.78|668.78|697
1618278600000|2021-04-13 01:50:00|673.07|669.07|674.43|670.43|674.43|670.43|672.97|668.97|610
1618278900000|2021-04-13 01:55:00|674.42|670.42|675.08|671.08|675.51|671.51|674.36|670.36|681
1618279200000|2021-04-13 02:00:00|675.09|671.09|675.01|671.01|676.08|672.08|674.71|670.71|741
1618279500000|2021-04-13 02:05:00|675.02|671.02|675.12|671.12|675.66|671.66|674.64|670.64|691
1618279800000|2021-04-13 02:10:00|675.13|671.13|675.33|671.33|676.37|672.37|674.83|670.83|644
1618280100000|2021-04-13 02:15:00|675.32|671.32|675.31|671.31|675.79|671.79|674.97|670.97|621
1618280400000|2021-04-13 02:20:00|675.3|671.3|675.06|671.06|675.56|671.56|674.21|670.21|583
1618280700000|2021-04-13 02:25:00|675.1|671.1|675.84|671.84|676.36|672.36|674.75|670.75|628
1618281000000|2021-04-13 02:30:00|675.81|671.81|676.07|672.07|676.33|672.33|675.7|671.7|504
1618281300000|2021-04-13 02:35:00|676.05|672.05|676.4|672.4|677.69|673.69|675.93|671.93|606
1618281600000|2021-04-13 02:40:00|676.41|672.41|675.99|671.99|676.52|672.52|675.75|671.75|585
1618281900000|2021-04-13 02:45:00|676|672|676.71|672.71|677.22|673.22|676|672|483
1618282200000|2021-04-13 02:50:00|676.72|672.72|676.07|672.07|676.73|672.73|675.77|671.77|470
1618282500000|2021-04-13 02:55:00|675.94|671.94|676|672|677.12|673.12|675.87|671.87|465
1618282800000|2021-04-13 03:00:00|676.04|672.04|676.17|672.17|677.08|673.08|676.04|672.04|528
1618283100000|2021-04-13 03:05:00|676.24|672.24|676.08|672.08|677.34|673.34|675.8|671.8|711
1618283400000|2021-04-13 03:10:00|676.09|672.09|678.55|674.55|678.96|674.96|675.89|671.89|722
1618283700000|2021-04-13 03:15:00|678.56|674.56|678.56|674.56|680.12|676.12|676.75|672.75|811
1618284000000|2021-04-13 03:20:00|678.57|674.57|679.32|675.32|679.62|675.62|678.42|674.42|716
1618284300000|2021-04-13 03:25:00|679.31|675.31|678.77|674.77|679.89|675.89|678.19|674.19|687
1618284600000|2021-04-13 03:30:00|678.72|674.72|679.86|675.86|679.97|675.97|678.72|674.72|659
1618284900000|2021-04-13 03:35:00|679.92|675.92|679.02|675.02|680|676|678.42|674.42|516
1618285200000|2021-04-13 03:40:00|679.01|675.01|678.16|674.16|679.86|675.86|677.88|673.88|357
1618285500000|2021-04-13 03:45:00|678.17|674.17|677.08|673.08|678.32|674.32|676.93|672.93|609
1618285800000|2021-04-13 03:50:00|677.14|673.14|675.83|671.83|677.21|673.21|675.74|671.74|704
1618286100000|2021-04-13 03:55:00|675.81|671.81|675.03|671.03|676.18|672.18|674.92|670.92|669
1618286400000|2021-04-13 04:00:00|674.99|670.99|675.83|671.83|675.84|671.84|674.47|670.47|607
1618286700000|2021-04-13 04:05:00|675.75|671.75|675.78|671.78|676.27|672.27|675.63|671.63|510
1618287000000|2021-04-13 04:10:00|675.77|671.77|673.79|669.79|675.77|671.77|673.2|669.2|619
1618287300000|2021-04-13 04:15:00|673.78|669.78|672.31|668.31|674.62|670.62|671.75|667.75|767
1618287600000|2021-04-13 04:20:00|672.3|668.3|671.9|667.9|672.62|668.62|671.61|667.61|675
1618287900000|2021-04-13 04:25:00|671.92|667.92|672.82|668.82|673.18|669.18|671.84|667.84|704
1618288200000|2021-04-13 04:30:00|672.66|668.66|673.44|669.44|673.47|669.47|671.44|667.44|595
1618288500000|2021-04-13 04:35:00|673.46|669.46|672.65|668.65|673.48|669.48|672.21|668.21|528
1618288800000|2021-04-13 04:40:00|672.67|668.67|670.51|666.51|672.68|668.68|670.01|666.01|561
1618289100000|2021-04-13 04:45:00|670.52|666.52|673.16|669.16|673.18|669.18|670.5|666.5|625
1618289400000|2021-04-13 04:50:00|673.14|669.14|673.79|669.79|673.79|669.79|672.75|668.75|583
1618289700000|2021-04-13 04:55:00|673.82|669.82|674.76|670.76|675.45|671.45|673.32|669.32|680
1618290000000|2021-04-13 05:00:00|674.75|670.75|674.43|670.43|675.06|671.06|674.31|670.31|484
1618290300000|2021-04-13 05:05:00|674.35|670.35|678.65|674.65|678.65|674.65|674.27|670.27|563
1618290600000|2021-04-13 05:10:00|678.71|674.71|679.07|675.07|680.16|676.16|678.22|674.22|700
1618290900000|2021-04-13 05:15:00|679.04|675.04|676.99|672.99|679.09|675.09|676.55|672.55|643
1618291200000|2021-04-13 05:20:00|676.97|672.97|678.62|674.62|678.62|674.62|676.96|672.96|536
1618291500000|2021-04-13 05:25:00|678.63|674.63|678.4|674.4|678.89|674.89|678.05|674.05|492
1618291800000|2021-04-13 05:30:00|678.41|674.41|678.05|674.05|679.16|675.16|678|674|567
1618292100000|2021-04-13 05:35:00|678.13|674.13|676.98|672.98|678.33|674.33|676.57|672.57|641
1618292400000|2021-04-13 05:40:00|677.01|673.01|677.96|673.96|678.08|674.08|677.01|673.01|599
1618292700000|2021-04-13 05:45:00|677.98|673.98|680.61|676.61|680.75|676.75|677.98|673.98|678
1618293000000|2021-04-13 05:50:00|680.6|676.6|676.84|672.84|681.07|677.07|676.8|672.8|782
1618293300000|2021-04-13 05:55:00|676.87|672.87|677.86|673.86|678.39|674.39|676.74|672.74|620
1618293600000|2021-04-13 06:00:00|677.79|673.79|681.46|677.46|681.57|677.57|677.79|673.79|625
1618293900000|2021-04-13 06:05:00|681.54|677.54|683.42|679.42|683.49|679.49|681.09|677.09|615
1618294200000|2021-04-13 06:10:00|683.43|679.43|685.74|681.74|687.07|683.07|683.43|679.43|793
1618294500000|2021-04-13 06:15:00|685.75|681.75|684.64|680.64|686.8|682.8|684.39|680.39|654
1618294800000|2021-04-13 06:20:00|684.65|680.65|686.89|682.89|687.19|683.19|684.59|680.59|626
1618295100000|2021-04-13 06:25:00|686.9|682.9|687.04|683.04|687.83|683.83|685.84|681.84|833
1618295400000|2021-04-13 06:30:00|687.08|683.08|684.04|680.04|688.22|684.22|684.04|680.04|862
1618295700000|2021-04-13 06:35:00|684.13|680.13|681.5|677.5|684.56|680.56|681.41|677.41|903
1618296000000|2021-04-13 06:40:00|681.49|677.49|681.2|677.2|683.35|679.35|681.08|677.08|796
1618296300000|2021-04-13 06:45:00|681.21|677.21|675.81|671.81|681.32|677.32|674.89|670.89|993
1618296600000|2021-04-13 06:50:00|675.9|671.9|676.76|672.76|678.03|674.03|675.9|671.9|819
1618296900000|2021-04-13 06:55:00|676.77|672.77|677.4|673.4|678.15|674.15|676.15|672.15|740
1618297200000|2021-04-13 07:00:00|677.41|673.41|679.65|675.65|680.46|676.46|677.38|673.38|797
1618297500000|2021-04-13 07:05:00|679.67|675.67|681.19|677.19|682.42|678.42|679.59|675.59|810
1618297800000|2021-04-13 07:10:00|681.18|677.18|679.14|675.14|682.37|678.37|678.67|674.67|801
1618298100000|2021-04-13 07:15:00|679.13|675.13|680.6|676.6|680.76|676.76|677.47|673.47|872
1618298400000|2021-04-13 07:20:00|680.51|676.51|681.82|677.82|682.15|678.15|680.34|676.34|857
1618298700000|2021-04-13 07:25:00|681.92|677.92|681.64|677.64|683.47|679.47|680.89|676.89|778
1618299000000|2021-04-13 07:30:00|681.69|677.69|686.44|682.44|686.58|682.58|680.64|676.64|772
1618299300000|2021-04-13 07:35:00|686.25|682.25|690.56|686.56|690.65|686.65|685.92|681.92|910
1618299600000|2021-04-13 07:40:00|690.58|686.58|691.99|687.99|692.1|688.1|690.25|686.25|926
1618299900000|2021-04-13 07:45:00|692|688|690.06|686.06|692.25|688.25|689.45|685.45|796
1618300200000|2021-04-13 07:50:00|690.04|686.04|695.25|691.25|695.93|691.93|689.96|685.96|832
1618300500000|2021-04-13 07:55:00|695.37|691.37|693.91|689.91|695.84|691.84|693.22|689.22|899
1618300800000|2021-04-13 08:00:00|693.92|689.92|693.18|689.18|698.12|694.12|692.43|688.43|820
1618301100000|2021-04-13 08:05:00|693.19|689.19|697.7|693.7|698.7|694.7|692.74|688.74|880
1618301400000|2021-04-13 08:10:00|697.74|693.74|699.25|695.25|699.27|695.27|697.08|693.08|883
1618301700000|2021-04-13 08:15:00|699.27|695.27|694.22|690.22|700.44|696.44|692.45|688.45|969
1618302000000|2021-04-13 08:20:00|694.26|690.26|695.41|691.41|698.06|694.06|693.84|689.84|993
1618302300000|2021-04-13 08:25:00|695.43|691.43|695.53|691.53|695.6|691.6|694.67|690.67|890
1618302600000|2021-04-13 08:30:00|695.68|691.68|697.23|693.23|697.77|693.77|694.92|690.92|949
1618302900000|2021-04-13 08:35:00|697.24|693.24|698.55|694.55|700.01|696.01|696.35|692.35|864
1618303200000|2021-04-13 08:40:00|698.56|694.56|704.58|700.58|704.74|700.74|698.48|694.48|894
1618303500000|2021-04-13 08:45:00|705.14|701.14|701.59|697.59|705.78|701.78|699.81|695.81|880
1618303800000|2021-04-13 08:50:00|701.58|697.58|704.17|700.17|704.38|700.38|701.41|697.41|853
1618304100000|2021-04-13 08:55:00|704.19|700.19|706.62|702.62|707.18|703.18|703.87|699.87|877
1618304400000|2021-04-13 09:00:00|706.59|702.59|704.62|700.62|706.8|702.8|703.9|699.9|822
1618304700000|2021-04-13 09:05:00|704.68|700.68|707|703|708.64|704.64|704.07|700.07|813
1618305000000|2021-04-13 09:10:00|706.97|702.97|708.23|704.23|708.64|704.64|706.92|702.92|628
1618305300000|2021-04-13 09:15:00|708.24|704.24|706.41|702.41|708.38|704.38|706.2|702.2|693
1618305600000|2021-04-13 09:20:00|706.35|702.35|703.98|699.98|706.69|702.69|703.36|699.36|807
1618305900000|2021-04-13 09:25:00|703.97|699.97|703.25|699.25|705.94|701.94|703.25|699.25|690
1618306200000|2021-04-13 09:30:00|703.41|699.41|702.43|698.43|704.46|700.46|701.28|697.28|792
1618306500000|2021-04-13 09:35:00|702.42|698.42|703.82|699.82|704.14|700.14|702.23|698.23|816
1618306800000|2021-04-13 09:40:00|703.86|699.86|701.67|697.67|704.09|700.09|701.6|697.6|760
1618307100000|2021-04-13 09:45:00|701.66|697.66|705.05|701.05|705.24|701.24|701.61|697.61|844
1618307400000|2021-04-13 09:50:00|704.98|700.98|709.34|705.34|711.02|707.02|704.41|700.41|832
1618307700000|2021-04-13 09:55:00|709.33|705.33|708.49|704.49|709.59|705.59|705.95|701.95|941
1618308000000|2021-04-13 10:00:00|708.47|704.47|708.95|704.95|710.75|706.75|708.05|704.05|854
1618308300000|2021-04-13 10:05:00|708.96|704.96|708.06|704.06|710.13|706.13|706.82|702.82|739
1618308600000|2021-04-13 10:10:00|708.12|704.12|708.96|704.96|709.01|705.01|707.27|703.27|491
1618308900000|2021-04-13 10:15:00|709.05|705.05|712.68|708.68|712.91|708.91|708.96|704.96|630
1618309200000|2021-04-13 10:20:00|712.23|708.23|709.17|705.17|713.31|709.31|708.36|704.36|715
1618309500000|2021-04-13 10:25:00|709.19|705.19|707.01|703.01|709.19|705.19|704.7|700.7|697
1618309800000|2021-04-13 10:30:00|706.99|702.99|705.84|701.84|707.17|703.17|705.78|701.78|708
1618310100000|2021-04-13 10:35:00|705.86|701.86|705.99|701.99|706.55|702.55|704.92|700.92|785
1618310400000|2021-04-13 10:40:00|706.01|702.01|707.21|703.21|707.8|703.8|705.95|701.95|568
1618310700000|2021-04-13 10:45:00|707.22|703.22|709.99|705.99|710.64|706.64|707.03|703.03|606
1618311000000|2021-04-13 10:50:00|709.93|705.93|707.47|703.47|710.15|706.15|707.47|703.47|694
1618311300000|2021-04-13 10:55:00|707.58|703.58|713.16|709.16|713.83|709.83|707.47|703.47|754
1618311600000|2021-04-13 11:00:00|713.17|709.17|712.37|708.37|714.33|710.33|711.92|707.92|752
1618311900000|2021-04-13 11:05:00|712.36|708.36|711.82|707.82|712.85|708.85|710.72|706.72|552
1618312200000|2021-04-13 11:10:00|711.81|707.81|710.24|706.24|711.94|707.94|709.48|705.48|531
1618312500000|2021-04-13 11:15:00|710.28|706.28|712.52|708.52|712.66|708.66|709.87|705.87|676
1618312800000|2021-04-13 11:20:00|712.57|708.57|711.14|707.14|714.35|710.35|710.77|706.77|807
1618313100000|2021-04-13 11:25:00|711.13|707.13|711.57|707.57|712.39|708.39|710.61|706.61|736
1618313400000|2021-04-13 11:30:00|711.64|707.64|710.85|706.85|712.82|708.82|710.08|706.08|757
1618313700000|2021-04-13 11:35:00|710.81|706.81|711.29|707.29|711.92|707.92|710.02|706.02|791
1618314000000|2021-04-13 11:40:00|711.26|707.26|716.7|712.7|716.72|712.72|711.05|707.05|874
1618314300000|2021-04-13 11:45:00|716.69|712.69|714.55|710.55|716.84|712.84|712.91|708.91|870
1618314600000|2021-04-13 11:50:00|714.54|710.54|720|716|720.53|716.53|714.29|710.29|804
1618314900000|2021-04-13 11:55:00|720.01|716.01|719.36|715.36|721.3|717.3|719.36|715.36|765
1618315200000|2021-04-13 12:00:00|719.31|715.31|717.29|713.29|720.75|716.75|717.21|713.21|640
1618315500000|2021-04-13 12:05:00|717.61|713.61|718|714|719.37|715.37|716.82|712.82|673
1618315800000|2021-04-13 12:10:00|717.97|713.97|720.68|716.68|721.02|717.02|717.97|713.97|825
1618316100000|2021-04-13 12:15:00|720.67|716.67|722.08|718.08|723.74|719.74|720.67|716.67|820
1618316400000|2021-04-13 12:20:00|722.09|718.09|725.32|721.32|725.32|721.32|721.94|717.94|865
1618316700000|2021-04-13 12:25:00|725.36|721.36|728.23|724.23|730.91|726.91|725.33|721.33|842
1618317000000|2021-04-13 12:30:00|728.26|724.26|727.57|723.57|731.75|727.75|727.43|723.43|917
1618317300000|2021-04-13 12:35:00|727.55|723.55|726.16|722.16|729.92|725.92|726.05|722.05|837
1618317600000|2021-04-13 12:40:00|726.18|722.18|726.65|722.65|727.45|723.45|724.25|720.25|873
1618317900000|2021-04-13 12:45:00|726.68|722.68|723.42|719.42|727.97|723.97|723.29|719.29|744
1618318200000|2021-04-13 12:50:00|723.4|719.4|724.85|720.85|725.11|721.11|722.91|718.91|672
1618318500000|2021-04-13 12:55:00|724.81|720.81|725.84|721.84|726.44|722.44|724.26|720.26|603
1618318800000|2021-04-13 13:00:00|725.82|721.82|721.35|717.35|727.27|723.27|720.88|716.88|745
1618319100000|2021-04-13 13:05:00|721.34|717.34|719.28|715.28|721.94|717.94|719.22|715.22|758
1618319400000|2021-04-13 13:10:00|719.27|715.27|719.32|715.32|720.86|716.86|718.78|714.78|795
1618319700000|2021-04-13 13:15:00|719.35|715.35|717.4|713.4|721.04|717.04|717.18|713.18|744
1618320000000|2021-04-13 13:20:00|717.41|713.41|719.99|715.99|720.5|716.5|717.33|713.33|786
1618320300000|2021-04-13 13:25:00|719.91|715.91|716.55|712.55|719.92|715.92|716.53|712.53|675
1618320600000|2021-04-13 13:30:00|716.54|712.54|718.01|714.01|718.86|714.86|716.51|712.51|692
1618320900000|2021-04-13 13:35:00|717.98|713.98|717.7|713.7|718.32|714.32|717.15|713.15|651
1618321200000|2021-04-13 13:40:00|717.69|713.69|717.02|713.02|718.6|714.6|716.92|712.92|607
1618321500000|2021-04-13 13:45:00|716.99|712.99|720.77|716.77|720.85|716.85|716.93|712.93|612
1618321800000|2021-04-13 13:50:00|720.75|716.75|719.77|715.77|721.08|717.08|719.19|715.19|747
1618322100000|2021-04-13 13:55:00|719.75|715.75|718.09|714.09|719.89|715.89|718.07|714.07|563
1618322400000|2021-04-13 14:00:00|718.08|714.08|719.5|715.5|719.69|715.69|717.98|713.98|643
1618322700000|2021-04-13 14:05:00|719.37|715.37|719.41|715.41|720.32|716.32|719.32|715.32|657
1618323000000|2021-04-13 14:10:00|719.4|715.4|723.03|719.03|723.48|719.48|719.4|715.4|667
1618323300000|2021-04-13 14:15:00|723.04|719.04|720.59|716.59|723.4|719.4|720.58|716.58|600
1618323600000|2021-04-13 14:20:00|720.61|716.61|720.23|716.23|721.73|717.73|720.23|716.23|599
1618323900000|2021-04-13 14:25:00|720.18|716.18|722.88|718.88|723.23|719.23|719.54|715.54|597
1618324200000|2021-04-13 14:30:00|722.89|718.89|723.9|719.9|724.28|720.28|721.93|717.93|674
1618324500000|2021-04-13 14:35:00|723.91|719.91|726.31|722.31|728.09|724.09|723.87|719.87|695
1618324800000|2021-04-13 14:40:00|726.32|722.32|727.73|723.73|728.1|724.1|725.46|721.46|695
1618325100000|2021-04-13 14:45:00|727.72|723.72|727.96|723.96|728.2|724.2|726.77|722.77|686
1618325400000|2021-04-13 14:50:00|727.94|723.94|727.28|723.28|728.01|724.01|726.44|722.44|643
1618325700000|2021-04-13 14:55:00|727.29|723.29|727.3|723.3|727.57|723.57|726.44|722.44|579
1618326000000|2021-04-13 15:00:00|727.31|723.31|729.66|725.66|730.01|726.01|727.24|723.24|604
1618326300000|2021-04-13 15:05:00|729.67|725.67|729.4|725.4|730.56|726.56|729.23|725.23|604
1618326600000|2021-04-13 15:10:00|729.42|725.42|728.77|724.77|729.62|725.62|728.32|724.32|616
1618326900000|2021-04-13 15:15:00|728.75|724.75|724.64|720.64|728.77|724.77|723.68|719.68|687
1618327200000|2021-04-13 15:20:00|724.63|720.63|726.26|722.26|726.74|722.74|724.34|720.34|593
1618327500000|2021-04-13 15:25:00|726.25|722.25|729.05|725.05|729.16|725.16|725.67|721.67|572
1618327800000|2021-04-13 15:30:00|729.06|725.06|727.99|723.99|729.06|725.06|727.67|723.67|683
1618328100000|2021-04-13 15:35:00|727.93|723.93|728.22|724.22|728.22|724.22|727.33|723.33|605
1618328400000|2021-04-13 15:40:00|728.23|724.23|731.03|727.03|731.03|727.03|728.21|724.21|737
1618328700000|2021-04-13 15:45:00|731.02|727.02|732.41|728.41|732.69|728.69|730.88|726.88|673
1618329000000|2021-04-13 15:50:00|732.39|728.39|733.9|729.9|735.99|731.99|732.13|728.13|793
1618329300000|2021-04-13 15:55:00|733.92|729.92|735.57|731.57|735.78|731.78|733.62|729.62|844
1618329600000|2021-04-13 16:00:00|735.59|731.59|740.47|736.47|740.47|736.47|735.46|731.46|658
1618329900000|2021-04-13 16:05:00|740.43|736.43|740.13|736.13|740.45|736.45|736.43|732.43|585
1618330200000|2021-04-13 16:10:00|740.12|736.12|741.96|737.96|742.66|738.66|738.11|734.11|721
1618330500000|2021-04-13 16:15:00|741.98|737.98|736.58|732.58|742.42|738.42|733.36|729.36|983
1618330800000|2021-04-13 16:20:00|736.59|732.59|740.02|736.02|740.09|736.09|735.88|731.88|765
1618331100000|2021-04-13 16:25:00|740.04|736.04|737.62|733.62|740.97|736.97|737.62|733.62|750
1618331400000|2021-04-13 16:30:00|737.61|733.61|732.21|728.21|738.78|734.78|732.21|728.21|906
1618331700000|2021-04-13 16:35:00|732.19|728.19|733.81|729.81|735.89|731.89|731.91|727.91|797
1618332000000|2021-04-13 16:40:00|733.7|729.7|734.61|730.61|735.59|731.59|732.93|728.93|780
1618332300000|2021-04-13 16:45:00|734.62|730.62|734.54|730.54|734.9|730.9|733.43|729.43|783
1618332600000|2021-04-13 16:50:00|734.6|730.6|736.64|732.64|736.96|732.96|734.58|730.58|762
1618332900000|2021-04-13 16:55:00|736.58|732.58|738.72|734.72|738.72|734.72|736.16|732.16|775
1618333200000|2021-04-13 17:00:00|738.62|734.62|739.14|735.14|740.45|736.45|738.43|734.43|799
1618333500000|2021-04-13 17:05:00|739.15|735.15|741.92|737.92|742.04|738.04|738.85|734.85|733
1618333800000|2021-04-13 17:10:00|741.93|737.93|745.56|741.56|745.73|741.73|741.46|737.46|779
1618334100000|2021-04-13 17:15:00|745.61|741.61|748.15|744.15|748.77|744.77|745.4|741.4|905
1618334400000|2021-04-13 17:20:00|748.08|744.08|748.82|744.82|749.15|745.15|746.59|742.59|734
1618334700000|2021-04-13 17:25:00|748.76|744.76|747.17|743.17|749.36|745.36|745.92|741.92|805
1618335000000|2021-04-13 17:30:00|747.16|743.16|743.63|739.63|749.52|745.52|743.01|739.01|822
1618335300000|2021-04-13 17:35:00|743.68|739.68|742.5|738.5|744.2|740.2|742.45|738.45|828
1618335600000|2021-04-13 17:40:00|742.49|738.49|741.75|737.75|743.34|739.34|741.28|737.28|746
1618335900000|2021-04-13 17:45:00|741.8|737.8|742.23|738.23|742.88|738.88|741.47|737.47|743
1618336200000|2021-04-13 17:50:00|742.22|738.22|742.5|738.5|745.06|741.06|742.12|738.12|733
1618336500000|2021-04-13 17:55:00|742.49|738.49|742.56|738.56|743.77|739.77|741.16|737.16|714
1618336800000|2021-04-13 18:00:00|742.46|738.46|744.49|740.49|745.17|741.17|742.07|738.07|688
1618337100000|2021-04-13 18:05:00|744.46|740.46|742.83|738.83|744.66|740.66|742.21|738.21|668
1618337400000|2021-04-13 18:10:00|742.84|738.84|744.29|740.29|744.32|740.32|741.76|737.76|665
1618337700000|2021-04-13 18:15:00|744.26|740.26|745.38|741.38|745.82|741.82|743.68|739.68|808
1618338000000|2021-04-13 18:20:00|745.44|741.44|746.72|742.72|748.67|744.67|745.07|741.07|787
1618338300000|2021-04-13 18:25:00|746.78|742.78|747.95|743.95|748.12|744.12|745.89|741.89|787
1618338600000|2021-04-13 18:30:00|747.99|743.99|744.58|740.58|748.79|744.79|744.56|740.56|700
1618338900000|2021-04-13 18:35:00|744.6|740.6|745.22|741.22|746.58|742.58|743.76|739.76|867
1618339200000|2021-04-13 18:40:00|745.21|741.21|744.95|740.95|746.45|742.45|744.45|740.45|799
1618339500000|2021-04-13 18:45:00|744.91|740.91|736.33|732.33|744.91|740.91|735.24|731.24|936
1618339800000|2021-04-13 18:50:00|736.31|732.31|731.16|727.16|737.91|733.91|731.06|727.06|836
1618340100000|2021-04-13 18:55:00|730.97|726.97|730|726|732.2|728.2|728.33|724.33|851
1618340400000|2021-04-13 19:00:00|730.01|726.01|733.93|729.93|734.66|730.66|729.86|725.86|586
1618340700000|2021-04-13 19:05:00|733.92|729.92|736.17|732.17|736.92|732.92|733.63|729.63|733
1618341000000|2021-04-13 19:10:00|736.18|732.18|736.13|732.13|737.49|733.49|735.12|731.12|581
1618341300000|2021-04-13 19:15:00|736.14|732.14|737.01|733.01|737.01|733.01|735.5|731.5|642
1618341600000|2021-04-13 19:20:00|737.03|733.03|737.29|733.29|737.54|733.54|734.85|730.85|626
1618341900000|2021-04-13 19:25:00|737.23|733.23|734.8|730.8|738.47|734.47|734.8|730.8|571
1618342200000|2021-04-13 19:30:00|734.79|730.79|733.75|729.75|735.39|731.39|732.92|728.92|650
1618342500000|2021-04-13 19:35:00|733.74|729.74|737.61|733.61|737.61|733.61|733.34|729.34|647
1618342800000|2021-04-13 19:40:00|737.65|733.65|738.7|734.7|739.1|735.1|737.26|733.26|701
1618343100000|2021-04-13 19:45:00|738.71|734.71|740.64|736.64|742.31|738.31|738.65|734.65|783
1618343400000|2021-04-13 19:50:00|740.65|736.65|742.45|738.45|742.66|738.66|740.22|736.22|756
1618343700000|2021-04-13 19:55:00|742.46|738.46|742.45|738.45|742.79|738.79|741.59|737.59|691
1618344000000|2021-04-13 20:00:00|742.47|738.47|742.64|738.64|743.14|739.14|741|737|724
1618344300000|2021-04-13 20:05:00|742.65|738.65|744.31|740.31|744.77|740.77|742.42|738.42|640
1618344600000|2021-04-13 20:10:00|744.32|740.32|744.38|740.38|744.94|740.94|742.04|738.04|740
1618344900000|2021-04-13 20:15:00|744.37|740.37|741.94|737.94|744.37|740.37|741.32|737.32|718
1618345200000|2021-04-13 20:20:00|741.93|737.93|739.56|735.56|742.48|738.48|739.25|735.25|661
1618345500000|2021-04-13 20:25:00|739.54|735.54|736.84|732.84|739.54|735.54|735.96|731.96|753
1618345800000|2021-04-13 20:30:00|736.78|732.78|735.41|731.41|736.98|732.98|734.51|730.51|796
1618346100000|2021-04-13 20:35:00|735.32|731.32|735.62|731.62|737.79|733.79|734.9|730.9|715
1618346400000|2021-04-13 20:40:00|735.65|731.65|736.85|732.85|738|734|734.97|730.97|706
1618346700000|2021-04-13 20:45:00|736.74|732.74|737.44|733.44|739.06|735.06|736.73|732.73|774
1618347000000|2021-04-13 20:50:00|737.46|733.46|739.25|735.25|739.41|735.41|736.83|732.83|701
1618347300000|2021-04-13 20:55:00|739.26|735.26|739.64|735.64|740.43|736.43|739.07|735.07|738
1618347600000|2021-04-13 21:00:00|739.63|735.63|738.77|734.77|739.72|735.72|737.69|733.69|653
1618347900000|2021-04-13 21:05:00|738.62|734.62|738.67|734.67|739.61|735.61|738.41|734.41|690
1618348200000|2021-04-13 21:10:00|738.66|734.66|737.36|733.36|738.97|734.97|736.53|732.53|574
1618348500000|2021-04-13 21:15:00|737.37|733.37|735.9|731.9|737.42|733.42|735.76|731.76|655
1618348800000|2021-04-13 21:20:00|735.86|731.86|737.86|733.86|737.86|733.86|735.44|731.44|359
1618349100000|2021-04-13 21:25:00|737.87|733.87|739.8|735.8|739.82|735.82|737.85|733.85|399
1618349400000|2021-04-13 21:30:00|739.83|735.83|735.54|731.54|739.83|735.83|735.39|731.39|424
1618349700000|2021-04-13 21:35:00|735.5|731.5|734.2|730.2|736.08|732.08|732.78|728.78|625
1618350000000|2021-04-13 21:40:00|734.23|730.23|734.97|730.97|735.91|731.91|734.22|730.22|651
1618350300000|2021-04-13 21:45:00|735.05|731.05|736.65|732.65|736.82|732.82|734.96|730.96|484
1618350600000|2021-04-13 21:50:00|736.64|732.64|737.36|733.36|738.07|734.07|736.64|732.64|529
1618350900000|2021-04-13 21:55:00|737.35|733.35|732.98|728.98|737.41|733.41|732.98|728.98|436
1618351200000|2021-04-13 22:00:00|732.96|728.96|734.54|730.54|734.54|730.54|732.39|728.39|665
1618351500000|2021-04-13 22:05:00|734.53|730.53|724.94|720.94|734.55|730.55|724.62|720.62|936
1618351800000|2021-04-13 22:10:00|724.9|720.9|723.51|719.51|726.12|722.12|723.3|719.3|925
1618352100000|2021-04-13 22:15:00|723.61|719.61|726.78|722.78|726.98|722.98|723.46|719.46|840
1618352400000|2021-04-13 22:20:00|726.79|722.79|723.23|719.23|726.91|722.91|722.71|718.71|772
1618352700000|2021-04-13 22:25:00|723.21|719.21|723.1|719.1|724.66|720.66|722.4|718.4|791
1618353000000|2021-04-13 22:30:00|723.08|719.08|725.71|721.71|726.04|722.04|723.03|719.03|817
1618353300000|2021-04-13 22:35:00|725.68|721.68|725.59|721.59|726.54|722.54|724.99|720.99|807
1618353600000|2021-04-13 22:40:00|725.62|721.62|729.01|725.01|729.4|725.4|724.97|720.97|648
1618353900000|2021-04-13 22:45:00|729.02|725.02|730.93|726.93|732.85|728.85|728.84|724.84|768
1618354200000|2021-04-13 22:50:00|731|727|730.6|726.6|733.28|729.28|730.16|726.16|937
1618354500000|2021-04-13 22:55:00|730.71|726.71|730.84|726.84|734.36|730.36|730.39|726.39|859
1618354800000|2021-04-13 23:00:00|730.88|726.88|730.17|726.17|733.05|729.05|729.74|725.74|899
1618355100000|2021-04-13 23:05:00|730.18|726.18|731.4|727.4|731.4|727.4|727.59|723.59|910
1618355400000|2021-04-13 23:10:00|731.58|727.58|737.71|733.71|737.71|733.71|731.4|727.4|927
1618355700000|2021-04-13 23:15:00|737.72|733.72|745.48|741.48|745.52|741.52|737.19|733.19|978
1618356000000|2021-04-13 23:20:00|745.5|741.5|745.45|741.45|747.01|743.01|743.46|739.46|879
1618356300000|2021-04-13 23:25:00|745.46|741.46|748.94|744.94|748.96|744.96|744.71|740.71|937
1618356600000|2021-04-13 23:30:00|748.91|744.91|752.44|748.44|752.79|748.79|748.7|744.7|847
1618356900000|2021-04-13 23:35:00|752.61|748.61|752.31|748.31|753.25|749.25|751.34|747.34|949
1618357200000|2021-04-13 23:40:00|752.34|748.34|749.01|745.01|752.56|748.56|748.45|744.45|968
1618357500000|2021-04-13 23:45:00|748.93|744.93|748.33|744.33|750.18|746.18|746.14|742.14|923
1618357800000|2021-04-13 23:50:00|748.31|744.31|749.13|745.13|750.06|746.06|748.21|744.21|878
1618358100000|2021-04-13 23:55:00|749.12|745.12|747.2|743.2|749.83|745.83|747.17|743.17|921
1618358400000|2021-04-14 00:00:00|747.21|743.21|751.16|747.16|751.99|747.99|747.21|743.21|980
1618358700000|2021-04-14 00:05:00|751.17|747.17|754.18|750.18|754.87|750.87|749.3|745.3|978
1618359000000|2021-04-14 00:10:00|754.19|750.19|758.4|754.4|758.69|754.69|753.74|749.74|846
1618359300000|2021-04-14 00:15:00|758.42|754.42|753.99|749.99|758.84|754.84|753.98|749.98|923
1618359600000|2021-04-14 00:20:00|754|750|756.08|752.08|757.11|753.11|753.63|749.63|846
1618359900000|2021-04-14 00:25:00|756.11|752.11|761.17|757.17|761.62|757.62|755.97|751.97|680
1618360200000|2021-04-14 00:30:00|761.15|757.15|763.88|759.88|768.47|764.47|760.89|756.89|875
1618360500000|2021-04-14 00:35:00|763.89|759.89|764.03|760.03|766.46|762.46|763.43|759.43|870
1618360800000|2021-04-14 00:40:00|764.01|760.01|765.91|761.91|767.44|763.44|763.48|759.48|946
1618361100000|2021-04-14 00:45:00|765.94|761.94|762.1|758.1|765.94|761.94|761.27|757.27|907
1618361400000|2021-04-14 00:50:00|762.07|758.07|764.22|760.22|764.57|760.57|760|756|850
1618361700000|2021-04-14 00:55:00|764.21|760.21|768.37|764.37|768.39|764.39|761.52|757.52|883
1618362000000|2021-04-14 01:00:00|768.32|764.32|771.25|767.25|774.72|770.72|766.1|762.1|946
1618362300000|2021-04-14 01:05:00|771.28|767.28|762.26|758.26|771.28|767.28|762.18|758.18|949
1618362600000|2021-04-14 01:10:00|762.23|758.23|762.93|758.93|763.65|759.65|761.04|757.04|839
1618362900000|2021-04-14 01:15:00|762.92|758.92|764.88|760.88|764.88|760.88|761.52|757.52|898
1618363200000|2021-04-14 01:20:00|764.9|760.9|764.38|760.38|767.45|763.45|763.49|759.49|927
1618363500000|2021-04-14 01:25:00|764.48|760.48|770.22|766.22|770.22|766.22|761.87|757.87|871
1618363800000|2021-04-14 01:30:00|770.25|766.25|778.32|774.32|778.49|774.49|768.19|764.19|982
1618364100000|2021-04-14 01:35:00|778.52|774.52|786.55|782.55|786.55|782.55|778.52|774.52|963
1618364400000|2021-04-14 01:40:00|787.17|783.17|791.4|787.4|792.22|788.22|783.74|779.74|1039
1618364700000|2021-04-14 01:45:00|791.39|787.39|789.05|785.05|797.54|793.54|788.09|784.09|1003
1618365000000|2021-04-14 01:50:00|789.04|785.04|792.62|788.62|794.79|790.79|789.03|785.03|937
1618365300000|2021-04-14 01:55:00|792.63|788.63|797.64|793.64|797.97|793.97|791.98|787.98|997
1618365600000|2021-04-14 02:00:00|797.66|793.66|806.1|802.1|807.37|803.37|796.98|792.98|1001
1618365900000|2021-04-14 02:05:00|806.13|802.13|798.57|794.57|806.58|802.58|798.48|794.48|1008
1618366200000|2021-04-14 02:10:00|798.22|794.22|798.17|794.17|799.73|795.73|793.95|789.95|971
1618366500000|2021-04-14 02:15:00|798.24|794.24|801.49|797.49|806.87|802.87|796.98|792.98|969
1618366800000|2021-04-14 02:20:00|801.48|797.48|798.71|794.71|805.21|801.21|798.52|794.52|984
1618367100000|2021-04-14 02:25:00|798.73|794.73|794.89|790.89|799.11|795.11|793.51|789.51|950
1618367400000|2021-04-14 02:30:00|794.88|790.88|792.96|788.96|795.62|791.62|791.89|787.89|993
1618367700000|2021-04-14 02:35:00|793.03|789.03|799.16|795.16|799.42|795.42|792.54|788.54|919
1618368000000|2021-04-14 02:40:00|799.17|795.17|798.24|794.24|801.53|797.53|797.48|793.48|901
1618368300000|2021-04-14 02:45:00|798.31|794.31|802.11|798.11|802.18|798.18|796.32|792.32|837
1618368600000|2021-04-14 02:50:00|802.12|798.12|805.32|801.32|805.72|801.72|801.65|797.65|899
1618368900000|2021-04-14 02:55:00|805.33|801.33|809.36|805.36|809.36|805.36|803.47|799.47|893
1618369200000|2021-04-14 03:00:00|809.41|805.41|817.19|813.19|818.04|814.04|809.16|805.16|1037
1618369500000|2021-04-14 03:05:00|817.2|813.2|815.5|811.5|817.46|813.46|813.37|809.37|903
1618369800000|2021-04-14 03:10:00|815.51|811.51|822.19|818.19|822.19|818.19|815.44|811.44|961
1618370100000|2021-04-14 03:15:00|822.17|818.17|818.51|814.51|824.39|820.39|817.89|813.89|998
1618370400000|2021-04-14 03:20:00|818.36|814.36|815.56|811.56|820.61|816.61|814.5|810.5|973
1618370700000|2021-04-14 03:25:00|815.54|811.54|819.37|815.37|819.69|815.69|815.3|811.3|983
1618371000000|2021-04-14 03:30:00|819.38|815.38|812.48|808.48|819.72|815.72|812.3|808.3|954
1618371300000|2021-04-14 03:35:00|812.44|808.44|817.23|813.23|819.25|815.25|812.44|808.44|975
1618371600000|2021-04-14 03:40:00|817.21|813.21|813.4|809.4|819.16|815.16|813.4|809.4|982
1618371900000|2021-04-14 03:45:00|813.38|809.38|816.91|812.91|817.36|813.36|813.02|809.02|946
1618372200000|2021-04-14 03:50:00|816.96|812.96|815.72|811.72|819.55|815.55|814.58|810.58|958
1618372500000|2021-04-14 03:55:00|815.73|811.73|814.57|810.57|815.94|811.94|813.11|809.11|922
1618372800000|2021-04-14 04:00:00|814.59|810.59|823.45|819.45|823.86|819.86|814.58|810.58|906
1618373100000|2021-04-14 04:05:00|823.46|819.46|825.05|821.05|827.35|823.35|822.56|818.56|998
1618373400000|2021-04-14 04:10:00|825.01|821.01|820.8|816.8|825.07|821.07|820.78|816.78|905
1618373700000|2021-04-14 04:15:00|820.79|816.79|817.66|813.66|824.07|820.07|817.66|813.66|890
1618374000000|2021-04-14 04:20:00|817.65|813.65|813.47|809.47|817.65|813.65|813.39|809.39|856
1618374300000|2021-04-14 04:25:00|813.46|809.46|811.25|807.25|815.22|811.22|811.17|807.17|865
1618374600000|2021-04-14 04:30:00|811.35|807.35|811.45|807.45|812.98|808.98|809.88|805.88|907
1618374900000|2021-04-14 04:35:00|811.38|807.38|811.53|807.53|812.08|808.08|810.39|806.39|812
1618375200000|2021-04-14 04:40:00|811.56|807.56|813.99|809.99|814.23|810.23|811.56|807.56|959
1618375500000|2021-04-14 04:45:00|813.97|809.97|814.99|810.99|815.06|811.06|812.23|808.23|790
1618375800000|2021-04-14 04:50:00|814.91|810.91|823.09|819.09|823.8|819.8|814.23|810.23|867
1618376100000|2021-04-14 04:55:00|823.16|819.16|819.93|815.93|823.16|819.16|819.14|815.14|983
1618376400000|2021-04-14 05:00:00|820.05|816.05|818.77|814.77|820.47|816.47|815.54|811.54|995
1618376700000|2021-04-14 05:05:00|818.78|814.78|818.28|814.28|819.06|815.06|816.48|812.48|888
1618377000000|2021-04-14 05:10:00|818.01|814.01|823.19|819.19|823.99|819.99|817.73|813.73|915
1618377300000|2021-04-14 05:15:00|823.23|819.23|830.65|826.65|830.81|826.81|822.45|818.45|967
1618377600000|2021-04-14 05:20:00|830.59|826.59|826.15|822.15|831.19|827.19|826|822|923
1618377900000|2021-04-14 05:25:00|826.16|822.16|823.58|819.58|826.24|822.24|821.95|817.95|914
1618378200000|2021-04-14 05:30:00|823.59|819.59|819.98|815.98|823.89|819.89|819.13|815.13|865
1618378500000|2021-04-14 05:35:00|820.01|816.01|823.27|819.27|825.9|821.9|819.85|815.85|910
1618378800000|2021-04-14 05:40:00|823.28|819.28|829.22|825.22|829.25|825.25|823.24|819.24|797
1618379100000|2021-04-14 05:45:00|829.21|825.21|822.91|818.91|829.41|825.41|822.83|818.83|923
1618379400000|2021-04-14 05:50:00|822.92|818.92|818.75|814.75|825.05|821.05|818.72|814.72|841
1618379700000|2021-04-14 05:55:00|818.77|814.77|814.64|810.64|819.19|815.19|812.19|808.19|914
1618380000000|2021-04-14 06:00:00|814.6|810.6|815.93|811.93|816.21|812.21|809.66|805.66|835
1618380300000|2021-04-14 06:05:00|815.94|811.94|817.4|813.4|818.21|814.21|815.93|811.93|699
1618380600000|2021-04-14 06:10:00|817.39|813.39|821.29|817.29|826.91|822.91|816.77|812.77|1041
1618380900000|2021-04-14 06:15:00|821.55|817.55|816.71|812.71|822.45|818.45|814.45|810.45|1046
1618381200000|2021-04-14 06:20:00|816.7|812.7|817.65|813.65|818.71|814.71|816.54|812.54|868
1618381500000|2021-04-14 06:25:00|817.64|813.64|818.47|814.47|819.55|815.55|816.42|812.42|946
1618381800000|2021-04-14 06:30:00|818.48|814.48|819.37|815.37|819.73|815.73|815.27|811.27|902
1618382100000|2021-04-14 06:35:00|819.38|815.38|818.19|814.19|821.67|817.67|817.8|813.8|802
1618382400000|2021-04-14 06:40:00|818.17|814.17|813.56|809.56|818.38|814.38|812.7|808.7|914
1618382700000|2021-04-14 06:45:00|813.55|809.55|817.19|813.19|817.45|813.45|813.04|809.04|956
1618383000000|2021-04-14 06:50:00|817.23|813.23|817.7|813.7|818.61|814.61|816.84|812.84|864
1618383300000|2021-04-14 06:55:00|817.74|813.74|820.62|816.62|821.45|817.45|817.7|813.7|960
1618383600000|2021-04-14 07:00:00|820.61|816.61|821.37|817.37|821.41|817.41|819.82|815.82|867
1618383900000|2021-04-14 07:05:00|821.39|817.39|816.03|812.03|821.39|817.39|815.86|811.86|804
1618384200000|2021-04-14 07:10:00|816.06|812.06|817.58|813.58|818.58|814.58|815.92|811.92|908
1618384500000|2021-04-14 07:15:00|817.52|813.52|818.69|814.69|820.27|816.27|817.29|813.29|798
1618384800000|2021-04-14 07:20:00|818.71|814.71|815.75|811.75|818.99|814.99|815.71|811.71|703
1618385100000|2021-04-14 07:25:00|815.81|811.81|812.8|808.8|815.92|811.92|812.21|808.21|794
1618385400000|2021-04-14 07:30:00|812.81|808.81|817.44|813.44|817.56|813.56|812.73|808.73|828
1618385700000|2021-04-14 07:35:00|817.54|813.54|815.46|811.46|818.42|814.42|814.29|810.29|844
1618386000000|2021-04-14 07:40:00|815.52|811.52|814.2|810.2|815.53|811.53|813.01|809.01|774
1618386300000|2021-04-14 07:45:00|814.21|810.21|816.49|812.49|816.64|812.64|814.21|810.21|746
1618386600000|2021-04-14 07:50:00|816.54|812.54|816.71|812.71|817.41|813.41|815.09|811.09|701
1618386900000|2021-04-14 07:55:00|816.69|812.69|813.56|809.56|817.22|813.22|813.42|809.42|740
1618387200000|2021-04-14 08:00:00|813.64|809.64|816.51|812.51|816.88|812.88|813.63|809.63|901
1618387500000|2021-04-14 08:05:00|816.57|812.57|819.79|815.79|819.8|815.8|816.26|812.26|679
1618387800000|2021-04-14 08:10:00|819.75|815.75|820.44|816.44|821.15|817.15|819.65|815.65|575
1618388100000|2021-04-14 08:15:00|820.43|816.43|819.9|815.9|820.73|816.73|819.11|815.11|709
1618388400000|2021-04-14 08:20:00|819.92|815.92|817.9|813.9|820.08|816.08|817.82|813.82|476
1618388700000|2021-04-14 08:25:00|817.84|813.84|817.48|813.48|818.11|814.11|816.86|812.86|513
1618389000000|2021-04-14 08:30:00|817.49|813.49|815.6|811.6|817.52|813.52|813.15|809.15|608
1618389300000|2021-04-14 08:35:00|815.66|811.66|820.86|816.86|820.86|816.86|813.62|809.62|680
1618389600000|2021-04-14 08:40:00|820.95|816.95|821.25|817.25|824.09|820.09|819.6|815.6|805
1618389900000|2021-04-14 08:45:00|821.26|817.26|806.29|802.29|821.98|817.98|798.45|794.45|848
1618390200000|2021-04-14 08:50:00|806.16|802.16|806.99|802.99|807.1|803.1|797.59|793.59|873
1618390500000|2021-04-14 08:55:00|806.81|802.81|798.27|794.27|807.07|803.07|795.84|791.84|965
1618390800000|2021-04-14 09:00:00|798.31|794.31|800.19|796.19|801.17|797.17|796.75|792.75|934
1618391100000|2021-04-14 09:05:00|800.81|796.81|802.27|798.27|802.3|798.3|797.99|793.99|745
1618391400000|2021-04-14 09:10:00|802.35|798.35|790.3|786.3|803.91|799.91|787.06|783.06|826
1618391700000|2021-04-14 09:15:00|790.28|786.28|787|783|790.28|786.28|780.75|776.75|867
1618392000000|2021-04-14 09:20:00|787.09|783.09|776.22|772.22|787.25|783.25|775.32|771.32|881
1618392300000|2021-04-14 09:25:00|776.2|772.2|780.95|776.95|781.09|777.09|770.27|766.27|901
1618392600000|2021-04-14 09:30:00|780.94|776.94|777.86|773.86|780.98|776.98|772.84|768.84|942
1618392900000|2021-04-14 09:35:00|777.85|773.85|784.83|780.83|788.44|784.44|777.85|773.85|905
1618393200000|2021-04-14 09:40:00|784.8|780.8|785.95|781.95|788.24|784.24|784.41|780.41|827
1618393500000|2021-04-14 09:45:00|785.87|781.87|789.85|785.85|792.38|788.38|783.18|779.18|809
1618393800000|2021-04-14 09:50:00|789.81|785.81|794.49|790.49|795.32|791.32|789.75|785.75|577
1618394100000|2021-04-14 09:55:00|794.48|790.48|794.18|790.18|795.53|791.53|793.4|789.4|223
1618394400000|2021-04-14 10:00:00|794.21|790.21|797.6|793.6|797.8|793.8|790.15|786.15|866
1618394700000|2021-04-14 10:05:00|797.59|793.59|799.68|795.68|800.24|796.24|796.88|792.88|920
1618395000000|2021-04-14 10:10:00|800.01|796.01|799.58|795.58|800.3|796.3|799.38|795.38|824
1618395300000|2021-04-14 10:15:00|799.5|795.5|800.71|796.71|800.83|796.83|799|795|797
1618395600000|2021-04-14 10:20:00|800.66|796.66|800.98|796.98|801.08|797.08|798.9|794.9|836
1618395900000|2021-04-14 10:25:00|801|797|804.01|800.01|804.79|800.79|800.3|796.3|920
1618396200000|2021-04-14 10:30:00|804.02|800.02|804.64|800.64|805.62|801.62|803.41|799.41|775
1618396500000|2021-04-14 10:35:00|804.63|800.63|805.77|801.77|807.56|803.56|804.35|800.35|832
1618396800000|2021-04-14 10:40:00|805.78|801.78|810.22|806.22|810.51|806.51|805.39|801.39|836
1618397100000|2021-04-14 10:45:00|810.2|806.2|808.81|804.81|810.66|806.66|808.32|804.32|838
1618397400000|2021-04-14 10:50:00|808.8|804.8|814.18|810.18|814.4|810.4|808.66|804.66|711
1618397700000|2021-04-14 10:55:00|814.21|810.21|819.93|815.93|819.93|815.93|814.17|810.17|849
1618398000000|2021-04-14 11:00:00|819.88|815.88|820.32|816.32|820.67|816.67|816.69|812.69|938
1618398300000|2021-04-14 11:05:00|820.03|816.03|818.21|814.21|820.32|816.32|818.06|814.06|819
1618398600000|2021-04-14 11:10:00|818.1|814.1|820.71|816.71|821.78|817.78|816.56|812.56|879
1618398900000|2021-04-14 11:15:00|820.72|816.72|815.66|811.66|821.08|817.08|815.11|811.11|950
1618399200000|2021-04-14 11:20:00|815.88|811.88|815.19|811.19|815.93|811.93|814.34|810.34|831
1618399500000|2021-04-14 11:25:00|815.2|811.2|818.53|814.53|819.19|815.19|815.12|811.12|764
1618399800000|2021-04-14 11:30:00|818.5|814.5|814.56|810.56|818.97|814.97|812.49|808.49|925
1618400100000|2021-04-14 11:35:00|814.58|810.58|817.49|813.49|817.49|813.49|813.91|809.91|916
1618400400000|2021-04-14 11:40:00|817.5|813.5|821.82|817.82|821.98|817.98|817.3|813.3|904
1618400700000|2021-04-14 11:45:00|821.69|817.69|821.39|817.39|822.11|818.11|821.15|817.15|876
1618401000000|2021-04-14 11:50:00|821.52|817.52|817.73|813.73|822.65|818.65|817.44|813.44|877
1618401300000|2021-04-14 11:55:00|817.74|813.74|811.97|807.97|818.04|814.04|811.78|807.78|876
1618401600000|2021-04-14 12:00:00|811.66|807.66|806.94|802.94|813.71|809.71|806.43|802.43|948
1618401900000|2021-04-14 12:05:00|807.03|803.03|809.2|805.2|812.18|808.18|806.04|802.04|940
1618402200000|2021-04-14 12:10:00|809.24|805.24|804.56|800.56|811.27|807.27|804.16|800.16|860
1618402500000|2021-04-14 12:15:00|804.52|800.52|801.1|797.1|808.99|804.99|799.83|795.83|901
1618402800000|2021-04-14 12:20:00|801.32|797.32|805.68|801.68|805.96|801.96|800.64|796.64|950
1618403100000|2021-04-14 12:25:00|805.66|801.66|808.63|804.63|808.68|804.68|804.73|800.73|761
1618403400000|2021-04-14 12:30:00|808.61|804.61|818.11|814.11|818.19|814.19|808.24|804.24|825
1618403700000|2021-04-14 12:35:00|818.07|814.07|812.6|808.6|818.16|814.16|812.28|808.28|896
1618404000000|2021-04-14 12:40:00|812.61|808.61|809.87|805.87|812.61|808.61|807.73|803.73|868
1618404300000|2021-04-14 12:45:00|809.83|805.83|805.75|801.75|809.98|805.98|804.26|800.26|882
1618404600000|2021-04-14 12:50:00|805.72|801.72|795.73|791.73|806.93|802.93|792.06|788.06|888
1618404900000|2021-04-14 12:55:00|795.64|791.64|794.02|790.02|799.73|795.73|793.88|789.88|1014
1618405200000|2021-04-14 13:00:00|794.01|790.01|803.75|799.75|803.75|799.75|792.21|788.21|959
1618405500000|2021-04-14 13:05:00|803.76|799.76|806.34|802.34|806.68|802.68|801.57|797.57|976
1618405800000|2021-04-14 13:10:00|806.53|802.53|797.88|793.88|806.66|802.66|797.85|793.85|931
1618406100000|2021-04-14 13:15:00|797.86|793.86|804.48|800.48|804.94|800.94|797.56|793.56|829
1618406400000|2021-04-14 13:20:00|804.49|800.49|799.33|795.33|805.08|801.08|799.17|795.17|879
1618406700000|2021-04-14 13:25:00|799.32|795.32|790.51|786.51|799.43|795.43|790.36|786.36|947
1618407000000|2021-04-14 13:30:00|790.44|786.44|792.61|788.61|795.65|791.65|783.44|779.44|675
1618407300000|2021-04-14 13:35:00|792.58|788.58|796.66|792.66|797.68|793.68|789.68|785.68|599
1618407600000|2021-04-14 13:40:00|796.64|792.64|788.11|784.11|796.65|792.65|787.6|783.6|542
1618407900000|2021-04-14 13:45:00|788.12|784.12|789.42|785.42|791.58|787.58|786.41|782.41|555
1618408200000|2021-04-14 13:50:00|789.49|785.49|784.64|780.64|790.11|786.11|783.9|779.9|558
1618408500000|2021-04-14 13:55:00|784.72|780.72|780.95|776.95|784.88|780.88|778.29|774.29|627
1618408800000|2021-04-14 14:00:00|780.89|776.89|778.96|774.96|780.89|776.89|771.92|767.92|755
1618409100000|2021-04-14 14:05:00|779.12|775.12|770.46|766.46|779.28|775.28|770.46|766.46|773
1618409400000|2021-04-14 14:10:00|770.3|766.3|761.77|757.77|774.31|770.31|761.48|757.48|738
1618409700000|2021-04-14 14:15:00|761.82|757.82|776.63|772.63|779|775|761.82|757.82|697
1618410000000|2021-04-14 14:20:00|776.62|772.62|781.47|777.47|786.71|782.71|775.7|771.7|740
1618410300000|2021-04-14 14:25:00|780.96|776.96|780.74|776.74|782.53|778.53|778.3|774.3|721
1618410600000|2021-04-14 14:30:00|780.67|776.67|790|786|791.26|787.26|778.15|774.15|714
1618410900000|2021-04-14 14:35:00|790.05|786.05|787.87|783.87|790.34|786.34|785.74|781.74|663
1618411200000|2021-04-14 14:40:00|788.16|784.16|785.86|781.86|789.15|785.15|785.52|781.52|692
1618411500000|2021-04-14 14:45:00|785.87|781.87|792.9|788.9|794.42|790.42|785.87|781.87|669
1618411800000|2021-04-14 14:50:00|792.93|788.93|782.61|778.61|793.32|789.32|782.61|778.61|635
1618412100000|2021-04-14 14:55:00|782.6|778.6|779.83|775.83|782.89|778.89|777.34|773.34|745
1618412400000|2021-04-14 15:00:00|779.84|775.84|782.95|778.95|783.26|779.26|774.51|770.51|757
1618412700000|2021-04-14 15:05:00|782.99|778.99|786.93|782.93|788.26|784.26|782.99|778.99|742
1618413000000|2021-04-14 15:10:00|786.69|782.69|786.79|782.79|788.68|784.68|784.35|780.35|661
1618413300000|2021-04-14 15:15:00|786.76|782.76|789.94|785.94|792.61|788.61|786.27|782.27|635
1618413600000|2021-04-14 15:20:00|789.92|785.92|787.39|783.39|790.09|786.09|787.28|783.28|617
1618413900000|2021-04-14 15:25:00|787.4|783.4|784.01|780.01|788.6|784.6|783.95|779.95|659
1618414200000|2021-04-14 15:30:00|784.11|780.11|785.89|781.89|786.97|782.97|779.81|775.81|719
1618414500000|2021-04-14 15:35:00|785.9|781.9|783.61|779.61|788.06|784.06|783.16|779.16|707
1618414800000|2021-04-14 15:40:00|783.64|779.64|793.03|789.03|793.51|789.51|783.64|779.64|586
1618415100000|2021-04-14 15:45:00|793.08|789.08|787.3|783.3|793.14|789.14|787.06|783.06|682
1618415400000|2021-04-14 15:50:00|787.27|783.27|793.02|789.02|793.41|789.41|786.83|782.83|697
1618415700000|2021-04-14 15:55:00|793.01|789.01|796.06|792.06|797.56|793.56|791.79|787.79|738
1618416000000|2021-04-14 16:00:00|795.94|791.94|797.16|793.16|798.68|794.68|791.05|787.05|777
1618416300000|2021-04-14 16:05:00|797.18|793.18|799.71|795.71|799.71|795.71|795.44|791.44|760
1618416600000|2021-04-14 16:10:00|799.85|795.85|824.17|820.17|824.18|820.18|798.42|794.42|726
1618416900000|2021-04-14 16:15:00|823.94|819.94|839.39|835.39|839.99|835.99|821.61|817.61|809
1618417200000|2021-04-14 16:20:00|840.37|836.37|838.36|834.36|843.57|839.57|836.4|832.4|816
1618417500000|2021-04-14 16:25:00|838.41|834.41|839.29|835.29|846.64|842.64|838.19|834.19|785
1618417800000|2021-04-14 16:30:00|839.24|835.24|833.72|829.72|843.14|839.14|833.64|829.64|793
1618418100000|2021-04-14 16:35:00|833.74|829.74|836.68|832.68|837.16|833.16|831.53|827.53|738
1618418400000|2021-04-14 16:40:00|836.69|832.69|830.06|826.06|837.4|833.4|828.45|824.45|733
1618418700000|2021-04-14 16:45:00|830.13|826.13|832.82|828.82|834.34|830.34|826.57|822.57|686
1618419000000|2021-04-14 16:50:00|832.81|828.81|829.82|825.82|832.81|828.81|829.82|825.82|572
1618419300000|2021-04-14 16:55:00|829.65|825.65|827.85|823.85|829.87|825.87|825.3|821.3|632
1618419600000|2021-04-14 17:00:00|827.86|823.86|827.09|823.09|828.09|824.09|823.79|819.79|722
1618419900000|2021-04-14 17:05:00|827.01|823.01|830.19|826.19|833.14|829.14|825.29|821.29|742
1618420200000|2021-04-14 17:10:00|830.11|826.11|827.92|823.92|830.4|826.4|825.6|821.6|733
1618420500000|2021-04-14 17:15:00|827.82|823.82|831.46|827.46|833.45|829.45|827.82|823.82|706
1618420800000|2021-04-14 17:20:00|831.45|827.45|828.38|824.38|833.43|829.43|828.29|824.29|746
1618421100000|2021-04-14 17:25:00|828.16|824.16|834.52|830.52|834.52|830.52|823.4|819.4|764
1618421400000|2021-04-14 17:30:00|834.57|830.57|828.7|824.7|838.92|834.92|828.32|824.32|801
1618421700000|2021-04-14 17:35:00|828.67|824.67|818.6|814.6|830.37|826.37|817.14|813.14|811
1618422000000|2021-04-14 17:40:00|818.88|814.88|812.32|808.32|820.35|816.35|811.72|807.72|792
1618422300000|2021-04-14 17:45:00|812.24|808.24|818.39|814.39|821.53|817.53|812.16|808.16|796
1618422600000|2021-04-14 17:50:00|818.61|814.61|814.86|810.86|818.76|814.76|814.86|810.86|754
1618422900000|2021-04-14 17:55:00|814.89|810.89|811.68|807.68|818.84|814.84|810.79|806.79|753
1618423200000|2021-04-14 18:00:00|811.49|807.49|804.27|800.27|811.51|807.51|799.55|795.55|808
1618423500000|2021-04-14 18:05:00|804.08|800.08|799.77|795.77|805.48|801.48|795.57|791.57|799
1618423800000|2021-04-14 18:10:00|799.86|795.86|807.16|803.16|808.68|804.68|797.94|793.94|784
1618424100000|2021-04-14 18:15:00|807.21|803.21|808.93|804.93|810.25|806.25|805.4|801.4|745
1618424400000|2021-04-14 18:20:00|808.89|804.89|813.7|809.7|813.76|809.76|806.96|802.96|739
1618424700000|2021-04-14 18:25:00|813.62|809.62|814.84|810.84|816.38|812.38|812.97|808.97|772
1618425000000|2021-04-14 18:30:00|814.87|810.87|810.45|806.45|815.85|811.85|809.57|805.57|760
1618425300000|2021-04-14 18:35:00|810.47|806.47|809|805|811.6|807.6|808.93|804.93|690
1618425600000|2021-04-14 18:40:00|808.88|804.88|809.3|805.3|810.88|806.88|806.68|802.68|729
1618425900000|2021-04-14 18:45:00|809.11|805.11|812.13|808.13|814.42|810.42|808.4|804.4|737
1618426200000|2021-04-14 18:50:00|811.84|807.84|810.5|806.5|813.55|809.55|809.91|805.91|736
1618426500000|2021-04-14 18:55:00|810.48|806.48|807.6|803.6|810.57|806.57|806.43|802.43|759
1618426800000|2021-04-14 19:00:00|807.68|803.68|805.89|801.89|807.76|803.76|801.68|797.68|760
1618427100000|2021-04-14 19:05:00|805.91|801.91|809.2|805.2|810.33|806.33|804.41|800.41|743
1618427400000|2021-04-14 19:10:00|809.21|805.21|811.43|807.43|811.81|807.81|807.29|803.29|707
1618427700000|2021-04-14 19:15:00|811.48|807.48|805.7|801.7|811.49|807.49|805.7|801.7|642
1618428000000|2021-04-14 19:20:00|805.69|801.69|802.84|798.84|806.79|802.79|802.84|798.84|694
1618428300000|2021-04-14 19:25:00|803.01|799.01|799.83|795.83|804.8|800.8|798.62|794.62|744
1618428600000|2021-04-14 19:30:00|799.84|795.84|793.26|789.26|799.92|795.92|793.26|789.26|773
1618428900000|2021-04-14 19:35:00|793.27|789.27|796.09|792.09|797.73|793.73|793.1|789.1|739
1618429200000|2021-04-14 19:40:00|795.98|791.98|797.57|793.57|797.82|793.82|792.17|788.17|707
1618429500000|2021-04-14 19:45:00|797.58|793.58|796.02|792.02|800.78|796.78|795.46|791.46|667
1618429800000|2021-04-14 19:50:00|795.98|791.98|798.13|794.13|798.4|794.4|795.66|791.66|562
1618430100000|2021-04-14 19:55:00|798.15|794.15|802.9|798.9|803.19|799.19|797.98|793.98|449
1618430400000|2021-04-14 20:00:00|802.92|798.92|795.74|791.74|803.45|799.45|795.12|791.12|611
1618430700000|2021-04-14 20:05:00|795.73|791.73|800.69|796.69|800.69|796.69|795.53|791.53|638
1618431000000|2021-04-14 20:10:00|800.7|796.7|800.26|796.26|800.84|796.84|796.73|792.73|609
1618431300000|2021-04-14 20:15:00|800.25|796.25|801.83|797.83|802.68|798.68|799.39|795.39|638
1618431600000|2021-04-14 20:20:00|801.75|797.75|800.92|796.92|802.87|798.87|799.71|795.71|602
1618431900000|2021-04-14 20:25:00|801|797|805.55|801.55|805.7|801.7|800.95|796.95|588
1618432200000|2021-04-14 20:30:00|805.56|801.56|803.35|799.35|805.77|801.77|802.81|798.81|579
1618432500000|2021-04-14 20:35:00|803.37|799.37|805.43|801.43|806.17|802.17|802.11|798.11|589
1618432800000|2021-04-14 20:40:00|805.44|801.44|807.82|803.82|808.13|804.13|805.42|801.42|555
1618433100000|2021-04-14 20:45:00|807.84|803.84|806.55|802.55|808.62|804.62|806.53|802.53|643
1618433400000|2021-04-14 20:50:00|806.53|802.53|806.73|802.73|807.7|803.7|804.97|800.97|628
1618433700000|2021-04-14 20:55:00|806.76|802.76|807.83|803.83|808.76|804.76|806.09|802.09|534
1618434000000|2021-04-14 21:00:00|807.84|803.84|807.03|803.03|808.25|804.25|806.31|802.31|494
1618434300000|2021-04-14 21:05:00|807|803|806.71|802.71|808.09|804.09|806.51|802.51|606
1618434600000|2021-04-14 21:10:00|806.69|802.69|808.66|804.66|808.76|804.76|806.67|802.67|568
1618434900000|2021-04-14 21:15:00|808.65|804.65|806.07|802.07|808.67|804.67|804.15|800.15|584
1618435200000|2021-04-14 21:20:00|806.11|802.11|807.55|803.55|807.62|803.62|804.49|800.49|501
1618435500000|2021-04-14 21:25:00|807.54|803.54|812.57|808.57|812.61|808.61|807.54|803.54|478
1618435800000|2021-04-14 21:30:00|812.58|808.58|813.9|809.9|815.1|811.1|812.25|808.25|498
1618436100000|2021-04-14 21:35:00|813.91|809.91|814.53|810.53|814.53|810.53|812.68|808.68|472
1618436400000|2021-04-14 21:40:00|815.14|811.14|816.57|812.57|818.59|814.59|815.13|811.13|602
1618436700000|2021-04-14 21:45:00|816.66|812.66|815.79|811.79|816.72|812.72|814.48|810.48|599
1618437000000|2021-04-14 21:50:00|815.81|811.81|822.45|818.45|822.62|818.62|814.36|810.36|525
1618437300000|2021-04-14 21:55:00|822.46|818.46|820.04|816.04|823.56|819.56|819.94|815.94|557
1618437600000|2021-04-14 22:00:00|820.03|816.03|817.31|813.31|820.16|816.16|817.24|813.24|450
1618437900000|2021-04-14 22:05:00|817.19|813.19|822.16|818.16|822.93|818.93|817.04|813.04|498
1618438200000|2021-04-14 22:10:00|822.17|818.17|824.77|820.77|826.32|822.32|819.94|815.94|628
1618438500000|2021-04-14 22:15:00|824.8|820.8|830.24|826.24|831.5|827.5|824.77|820.77|669
1618438800000|2021-04-14 22:20:00|830.14|826.14|830.11|826.11|831.72|827.72|829.22|825.22|644
1618439100000|2021-04-14 22:25:00|830.15|826.15|828.07|824.07|831.38|827.38|826.45|822.45|721
1618439400000|2021-04-14 22:30:00|828.1|824.1|827.42|823.42|830.05|826.05|825.56|821.56|734
1618439700000|2021-04-14 22:35:00|827.56|823.56|825.22|821.22|828.68|824.68|824.81|820.81|725
1618440000000|2021-04-14 22:40:00|825.29|821.29|825.43|821.43|826.62|822.62|823.07|819.07|720
1618440300000|2021-04-14 22:45:00|825.36|821.36|820.89|816.89|825.73|821.73|819.54|815.54|651
1618440600000|2021-04-14 22:50:00|820.7|816.7|822.29|818.29|824.35|820.35|820.65|816.65|638
1618440900000|2021-04-14 22:55:00|822.3|818.3|823.38|819.38|825.11|821.11|822.11|818.11|688
1618441200000|2021-04-14 23:00:00|823.35|819.35|823.75|819.75|826.06|822.06|823.19|819.19|686
1618441500000|2021-04-14 23:05:00|823.78|819.78|821.6|817.6|824|820|820.7|816.7|656
1618441800000|2021-04-14 23:10:00|821.62|817.62|819.18|815.18|821.72|817.72|819.18|815.18|652
1618442100000|2021-04-14 23:15:00|819.08|815.08|822.87|818.87|824.67|820.67|819.08|815.08|601
1618442400000|2021-04-14 23:20:00|822.88|818.88|823.59|819.59|824.65|820.65|822.85|818.85|568
1618442700000|2021-04-14 23:25:00|823.6|819.6|824.18|820.18|824.51|820.51|822.77|818.77|533
1618443000000|2021-04-14 23:30:00|824.14|820.14|823.54|819.54|824.68|820.68|821.08|817.08|563
1618443300000|2021-04-14 23:35:00|823.56|819.56|822.97|818.97|825.7|821.7|822.54|818.54|603
1618443600000|2021-04-14 23:40:00|822.99|818.99|826.13|822.13|826.13|822.13|822.34|818.34|664
1618443900000|2021-04-14 23:45:00|826.14|822.14|824.27|820.27|826.69|822.69|823.76|819.76|631
1618444200000|2021-04-14 23:50:00|824.28|820.28|815.76|811.76|824.33|820.33|815.7|811.7|659
1618444500000|2021-04-14 23:55:00|815.91|811.91|817.15|813.15|820.01|816.01|815.66|811.66|676
1618444800000|2021-04-15 00:00:00|817.14|813.14|823.93|819.93|826.45|822.45|817.12|813.12|726
1618445100000|2021-04-15 00:05:00|823.89|819.89|825.97|821.97|828.85|824.85|823.78|819.78|685
1618445400000|2021-04-15 00:10:00|826.01|822.01|820.13|816.13|826.43|822.43|819.29|815.29|702
1618445700000|2021-04-15 00:15:00|820.18|816.18|822.72|818.72|824.6|820.6|820.18|816.18|575
1618446000000|2021-04-15 00:20:00|822.71|818.71|817.97|813.97|822.74|818.74|817.55|813.55|698
1618446300000|2021-04-15 00:25:00|817.96|813.96|813.52|809.52|818.01|814.01|812.75|808.75|704
1618446600000|2021-04-15 00:30:00|813.58|809.58|812.05|808.05|815.95|811.95|810.8|806.8|685
1618446900000|2021-04-15 00:35:00|812.04|808.04|809.38|805.38|812.9|808.9|806.9|802.9|716
1618447200000|2021-04-15 00:40:00|809.51|805.51|806.94|802.94|810.72|806.72|805.45|801.45|757
1618447500000|2021-04-15 00:45:00|806.92|802.92|810.13|806.13|810.35|806.35|806.88|802.88|634
1618447800000|2021-04-15 00:50:00|810.14|806.14|807.86|803.86|810.85|806.85|807.81|803.81|650
1618448100000|2021-04-15 00:55:00|807.85|803.85|806.37|802.37|811.12|807.12|806.37|802.37|678
1618448400000|2021-04-15 01:00:00|806.33|802.33|810.33|806.33|812.12|808.12|806|802|713
1618448700000|2021-04-15 01:05:00|810.4|806.4|803.27|799.27|811.48|807.48|803.26|799.26|706
1618449000000|2021-04-15 01:10:00|803.24|799.24|803.46|799.46|804.21|800.21|800.98|796.98|741
1618449300000|2021-04-15 01:15:00|803.54|799.54|806.9|802.9|807.88|803.88|802.74|798.74|634
1618449600000|2021-04-15 01:20:00|806.94|802.94|809.13|805.13|809.15|805.15|805.89|801.89|599
1618449900000|2021-04-15 01:25:00|809.2|805.2|810.66|806.66|811.29|807.29|808.79|804.79|562
1618450200000|2021-04-15 01:30:00|810.67|806.67|809.2|805.2|810.68|806.68|808.02|804.02|620
1618450500000|2021-04-15 01:35:00|809.17|805.17|814.58|810.58|814.83|810.83|809.06|805.06|609
1618450800000|2021-04-15 01:40:00|814.6|810.6|815.19|811.19|816.66|812.66|813.52|809.52|661
1618451100000|2021-04-15 01:45:00|815.23|811.23|813.88|809.88|817|813|813.68|809.68|666
1618451400000|2021-04-15 01:50:00|813.87|809.87|816.12|812.12|816.49|812.49|812.69|808.69|598
1618451700000|2021-04-15 01:55:00|816.22|812.22|813.8|809.8|818.46|814.46|813.37|809.37|475
1618452000000|2021-04-15 02:00:00|813.79|809.79|816.24|812.24|817.17|813.17|813.69|809.69|670
1618452300000|2021-04-15 02:05:00|816.25|812.25|810.54|806.54|816.27|812.27|810.39|806.39|667
1618452600000|2021-04-15 02:10:00|810.6|806.6|806.98|802.98|810.6|806.6|806.71|802.71|657
1618452900000|2021-04-15 02:15:00|806.97|802.97|805.06|801.06|807.02|803.02|804.73|800.73|671
1618453200000|2021-04-15 02:20:00|805.02|801.02|804.76|800.76|806.62|802.62|801.65|797.65|702
1618453500000|2021-04-15 02:25:00|804.74|800.74|802.5|798.5|804.87|800.87|801.34|797.34|669
1618453800000|2021-04-15 02:30:00|802.52|798.52|807.33|803.33|807.41|803.41|802.52|798.52|618
1618454100000|2021-04-15 02:35:00|807.38|803.38|806.79|802.79|807.49|803.49|805.09|801.09|611
1618454400000|2021-04-15 02:40:00|806.8|802.8|807.11|803.11|807.76|803.76|806.17|802.17|620
1618454700000|2021-04-15 02:45:00|807.14|803.14|810.23|806.23|811.02|807.02|806.79|802.79|667
1618455000000|2021-04-15 02:50:00|810.34|806.34|807.19|803.19|811.75|807.75|806.9|802.9|659
1618455300000|2021-04-15 02:55:00|807.11|803.11|805.67|801.67|807.17|803.17|804.27|800.27|570
1618455600000|2021-04-15 03:00:00|805.62|801.62|805.98|801.98|809.86|805.86|805.28|801.28|494
1618455900000|2021-04-15 03:05:00|805.84|801.84|802.6|798.6|806.07|802.07|801.51|797.51|616
1618456200000|2021-04-15 03:10:00|802.61|798.61|804.28|800.28|804.3|800.3|802.01|798.01|554
1618456500000|2021-04-15 03:15:00|804.29|800.29|805.33|801.33|806.07|802.07|803.45|799.45|663
1618456800000|2021-04-15 03:20:00|805.31|801.31|806.33|802.33|808.57|804.57|805.03|801.03|639
1618457100000|2021-04-15 03:25:00|806.31|802.31|806.32|802.32|806.73|802.73|804.99|800.99|601
1618457400000|2021-04-15 03:30:00|806.49|802.49|809.87|805.87|809.93|805.93|806.28|802.28|672
1618457700000|2021-04-15 03:35:00|809.89|805.89|810.26|806.26|811.34|807.34|809.09|805.09|666
1618458000000|2021-04-15 03:40:00|810.25|806.25|810.98|806.98|811.49|807.49|809.42|805.42|544
1618458300000|2021-04-15 03:45:00|810.99|806.99|812.01|808.01|812.06|808.06|810.56|806.56|610
1618458600000|2021-04-15 03:50:00|812.04|808.04|814.83|810.83|814.86|810.86|812.01|808.01|568
1618458900000|2021-04-15 03:55:00|814.85|810.85|817.52|813.52|817.62|813.62|814.14|810.14|656
1618459200000|2021-04-15 04:00:00|817.4|813.4|819.38|815.38|819.94|815.94|816.92|812.92|679
1618459500000|2021-04-15 04:05:00|819.51|815.51|822.46|818.46|822.55|818.55|818.04|814.04|656
1618459800000|2021-04-15 04:10:00|822.47|818.47|820.84|816.84|822.85|818.85|819.56|815.56|654
1618460100000|2021-04-15 04:15:00|820.83|816.83|818.44|814.44|821.11|817.11|817.82|813.82|607
1618460400000|2021-04-15 04:20:00|818.65|814.65|816.9|812.9|818.77|814.77|816.37|812.37|551
1618460700000|2021-04-15 04:25:00|816.91|812.91|818.29|814.29|819.96|815.96|815.89|811.89|601
1618461000000|2021-04-15 04:30:00|818.26|814.26|816.15|812.15|818.93|814.93|816.15|812.15|554
1618461300000|2021-04-15 04:35:00|816.17|812.17|813.45|809.45|816.29|812.29|813.11|809.11|636
1618461600000|2021-04-15 04:40:00|813.58|809.58|814.41|810.41|814.62|810.62|813.1|809.1|604
1618461900000|2021-04-15 04:45:00|814.36|810.36|811.76|807.76|814.38|810.38|811.63|807.63|534
1618462200000|2021-04-15 04:50:00|811.75|807.75|809.85|805.85|811.94|807.94|808.14|804.14|596
1618462500000|2021-04-15 04:55:00|809.78|805.78|810.05|806.05|811.84|807.84|809.31|805.31|568
1618462800000|2021-04-15 05:00:00|810.04|806.04|816.49|812.49|816.99|812.99|809.98|805.98|607
1618463100000|2021-04-15 05:05:00|816.51|812.51|812.4|808.4|816.51|812.51|811.46|807.46|625
1618463400000|2021-04-15 05:10:00|812.41|808.41|809.59|805.59|812.55|808.55|808.36|804.36|608
1618463700000|2021-04-15 05:15:00|809.58|805.58|805.63|801.63|809.6|805.6|804.95|800.95|688
1618464000000|2021-04-15 05:20:00|805.49|801.49|806.08|802.08|807.61|803.61|805.22|801.22|621
1618464300000|2021-04-15 05:25:00|806.07|802.07|806.23|802.23|807.68|803.68|805.94|801.94|580
1618464600000|2021-04-15 05:30:00|806.2|802.2|807.24|803.24|807.82|803.82|805.33|801.33|566
1618464900000|2021-04-15 05:35:00|807.25|803.25|809.99|805.99|810.53|806.53|807.24|803.24|503
1618465200000|2021-04-15 05:40:00|810.08|806.08|810.01|806.01|812.6|808.6|809.91|805.91|492
1618465500000|2021-04-15 05:45:00|810|806|812.36|808.36|812.36|808.36|809.75|805.75|483
1618465800000|2021-04-15 05:50:00|812.32|808.32|813.27|809.27|814.8|810.8|812.26|808.26|597
1618466100000|2021-04-15 05:55:00|813.2|809.2|813.62|809.62|814.59|810.59|812.25|808.25|540
1618466400000|2021-04-15 06:00:00|813.63|809.63|818.76|814.76|819.32|815.32|813.63|809.63|564
1618466700000|2021-04-15 06:05:00|818.75|814.75|823.17|819.17|823.51|819.51|816.92|812.92|640
1618467000000|2021-04-15 06:10:00|823.3|819.3|827.77|823.77|828.24|824.24|823.3|819.3|700
1618467300000|2021-04-15 06:15:00|827.71|823.71|834.97|830.97|836.8|832.8|826.8|822.8|692
1618467600000|2021-04-15 06:20:00|834.88|830.88|834.58|830.58|839.19|835.19|832.96|828.96|748
1618467900000|2021-04-15 06:25:00|834.6|830.6|832.09|828.09|839.19|835.19|831.13|827.13|759
1618468200000|2021-04-15 06:30:00|832.03|828.03|827.17|823.17|833.9|829.9|826.5|822.5|734
1618468500000|2021-04-15 06:35:00|827.26|823.26|829.24|825.24|829.94|825.94|825.76|821.76|682
1618468800000|2021-04-15 06:40:00|829.23|825.23|829.63|825.63|833.72|829.72|827.55|823.55|699
1618469100000|2021-04-15 06:45:00|829.83|825.83|828.07|824.07|831.59|827.59|826.55|822.55|603
1618469400000|2021-04-15 06:50:00|828.17|824.17|827.25|823.25|828.78|824.78|824.35|820.35|670
1618469700000|2021-04-15 06:55:00|827.27|823.27|827.48|823.48|828.07|824.07|825.75|821.75|570
1618470000000|2021-04-15 07:00:00|827.51|823.51|832.05|828.05|832.08|828.08|827.28|823.28|588
1618470300000|2021-04-15 07:05:00|831.99|827.99|836.16|832.16|836.16|832.16|830.76|826.76|615
1618470600000|2021-04-15 07:10:00|836.17|832.17|827.73|823.73|836.34|832.34|827.2|823.2|681
1618470900000|2021-04-15 07:15:00|827.72|823.72|826.53|822.53|828.52|824.52|823.41|819.41|634
1618471200000|2021-04-15 07:20:00|826.44|822.44|823.09|819.09|827.14|823.14|822.88|818.88|619
1618471500000|2021-04-15 07:25:00|823.11|819.11|826.32|822.32|826.95|822.95|822.86|818.86|618
1618471800000|2021-04-15 07:30:00|826.45|822.45|822.54|818.54|826.68|822.68|822.09|818.09|587
1618472100000|2021-04-15 07:35:00|822.2|818.2|823.07|819.07|825.38|821.38|822.2|818.2|597
1618472400000|2021-04-15 07:40:00|822.96|818.96|822.81|818.81|824.31|820.31|822.42|818.42|596
1618472700000|2021-04-15 07:45:00|822.87|818.87|824.64|820.64|828.63|824.63|822.87|818.87|665
1618473000000|2021-04-15 07:50:00|824.69|820.69|825.34|821.34|826.69|822.69|824.55|820.55|607
1618473300000|2021-04-15 07:55:00|825.33|821.33|824.71|820.71|826.95|822.95|824.25|820.25|571
1618473600000|2021-04-15 08:00:00|824.51|820.51|824.9|820.9|830.74|826.74|824.41|820.41|647
1618473900000|2021-04-15 08:05:00|824.89|820.89|826.17|822.17|826.94|822.94|824.53|820.53|640
1618474200000|2021-04-15 08:10:00|826.11|822.11|824.22|820.22|827.72|823.72|824.1|820.1|665
1618474500000|2021-04-15 08:15:00|824.2|820.2|819.26|815.26|824.72|820.72|818.05|814.05|699
1618474800000|2021-04-15 08:20:00|819.1|815.1|814.08|810.08|819.15|815.15|812.99|808.99|732
1618475100000|2021-04-15 08:25:00|813.9|809.9|815.87|811.87|817.87|813.87|813.43|809.43|678
1618475400000|2021-04-15 08:30:00|815.89|811.89|817.09|813.09|818.13|814.13|815.88|811.88|485
1618475700000|2021-04-15 08:35:00|817.04|813.04|813.7|809.7|818.19|814.19|811.63|807.63|604
1618476000000|2021-04-15 08:40:00|813.74|809.74|816.52|812.52|817.73|813.73|813.74|809.74|582
1618476300000|2021-04-15 08:45:00|816.5|812.5|814.18|810.18|818.49|814.49|814.12|810.12|503
1618476600000|2021-04-15 08:50:00|814.23|810.23|812.84|808.84|815.8|811.8|811.71|807.71|617
1618476900000|2021-04-15 08:55:00|812.75|808.75|813.95|809.95|814.55|810.55|812.03|808.03|612
1618477200000|2021-04-15 09:00:00|813.99|809.99|816|812|816.62|812.62|813.95|809.95|579
1618477500000|2021-04-15 09:05:00|816.08|812.08|812.04|808.04|816.08|812.08|811.88|807.88|563
1618477800000|2021-04-15 09:10:00|811.92|807.92|813.9|809.9|814|810|810.52|806.52|608
1618478100000|2021-04-15 09:15:00|813.91|809.91|815.89|811.89|816.16|812.16|812.79|808.79|539
1618478400000|2021-04-15 09:20:00|815.93|811.93|816.23|812.23|819.12|815.12|815.91|811.91|554
1618478700000|2021-04-15 09:25:00|816.37|812.37|814.04|810.04|817.38|813.38|813.22|809.22|397
1618479000000|2021-04-15 09:30:00|814.06|810.06|816.23|812.23|817.24|813.24|813.91|809.91|501
1618479300000|2021-04-15 09:35:00|816.27|812.27|818.67|814.67|819.18|815.18|815.51|811.51|498
1618479600000|2021-04-15 09:40:00|818.68|814.68|818.23|814.23|819.43|815.43|817.23|813.23|542
1618479900000|2021-04-15 09:45:00|818.25|814.25|817.7|813.7|819.74|815.74|816.42|812.42|465
1618480200000|2021-04-15 09:50:00|817.69|813.69|817.09|813.09|817.79|813.79|815.85|811.85|594
1618480500000|2021-04-15 09:55:00|817.05|813.05|818.3|814.3|818.57|814.57|816.37|812.37|501
1618480800000|2021-04-15 10:00:00|818.27|814.27|820.88|816.88|821.1|817.1|818.27|814.27|520
1618481100000|2021-04-15 10:05:00|820.89|816.89|822.29|818.29|823.04|819.04|819.65|815.65|591
1618481400000|2021-04-15 10:10:00|822.3|818.3|816.75|812.75|823.19|819.19|816.75|812.75|568
1618481700000|2021-04-15 10:15:00|816.76|812.76|813.72|809.72|818.03|814.03|813.61|809.61|639
1618482000000|2021-04-15 10:20:00|813.82|809.82|811.46|807.46|814.98|810.98|810.33|806.33|762
1618482300000|2021-04-15 10:25:00|811.5|807.5|810.64|806.64|813.81|809.81|810.56|806.56|665
1618482600000|2021-04-15 10:30:00|810.8|806.8|809.34|805.34|810.87|806.87|807.28|803.28|589
1618482900000|2021-04-15 10:35:00|809.35|805.35|811.21|807.21|812.47|808.47|809.26|805.26|408
1618483200000|2021-04-15 10:40:00|811.27|807.27|815.66|811.66|815.92|811.92|810.76|806.76|498
1618483500000|2021-04-15 10:45:00|815.51|811.51|811.95|807.95|815.71|811.71|811.46|807.46|527
1618483800000|2021-04-15 10:50:00|811.99|807.99|810.13|806.13|812.14|808.14|808.54|804.54|530
1618484100000|2021-04-15 10:55:00|810.12|806.12|806.07|802.07|812.18|808.18|806.06|802.06|558
1618484400000|2021-04-15 11:00:00|806.38|802.38|804.9|800.9|808.59|804.59|804.9|800.9|637
1618484700000|2021-04-15 11:05:00|804.74|800.74|802.93|798.93|805.14|801.14|801.17|797.17|624
1618485000000|2021-04-15 11:10:00|802.99|798.99|804.92|800.92|805|801|802.28|798.28|548
1618485300000|2021-04-15 11:15:00|805.01|801.01|805.4|801.4|805.41|801.41|804.41|800.41|506
1618485600000|2021-04-15 11:20:00|805.43|801.43|806.08|802.08|807.52|803.52|805.04|801.04|514
1618485900000|2021-04-15 11:25:00|806.1|802.1|807.22|803.22|808.61|804.61|806.1|802.1|468
1618486200000|2021-04-15 11:30:00|807.21|803.21|808.24|804.24|809.64|805.64|806.1|802.1|524
1618486500000|2021-04-15 11:35:00|808.26|804.26|807.9|803.9|809.06|805.06|807.41|803.41|395
1618486800000|2021-04-15 11:40:00|807.91|803.91|809.37|805.37|810.08|806.08|807.18|803.18|285
1618487100000|2021-04-15 11:45:00|809.28|805.28|810.3|806.3|810.3|806.3|807.61|803.61|488
1618487400000|2021-04-15 11:50:00|810.32|806.32|811.25|807.25|812.04|808.04|810.32|806.32|474
1618487700000|2021-04-15 11:55:00|811.29|807.29|811.48|807.48|811.64|807.64|809.54|805.54|409
1618488000000|2021-04-15 12:00:00|811.42|807.42|813.29|809.29|813.32|809.32|810.01|806.01|469
1618488300000|2021-04-15 12:05:00|813.32|809.32|814.66|810.66|815.59|811.59|813.26|809.26|510
1618488600000|2021-04-15 12:10:00|814.69|810.69|820.16|816.16|820.16|816.16|814.66|810.66|583
1618488900000|2021-04-15 12:15:00|820.13|816.13|817|813|820.16|816.16|816.17|812.17|570
1618489200000|2021-04-15 12:20:00|817.02|813.02|816.4|812.4|818.56|814.56|815.41|811.41|489
1618489500000|2021-04-15 12:25:00|816.41|812.41|817.19|813.19|817.63|813.63|815.27|811.27|480
1618489800000|2021-04-15 12:30:00|817.2|813.2|818.73|814.73|819.44|815.44|816.25|812.25|446
1618490100000|2021-04-15 12:35:00|818.8|814.8|817.45|813.45|819.47|815.47|817.04|813.04|585
1618490400000|2021-04-15 12:40:00|817.58|813.58|820.46|816.46|820.75|816.75|817.58|813.58|606
1618490700000|2021-04-15 12:45:00|820.43|816.43|819.09|815.09|821.82|817.82|817.5|813.5|561
1618491000000|2021-04-15 12:50:00|819.05|815.05|818.12|814.12|819.45|815.45|816.39|812.39|581
1618491300000|2021-04-15 12:55:00|818.11|814.11|819.84|815.84|819.91|815.91|817.88|813.88|493
1618491600000|2021-04-15 13:00:00|819.82|815.82|818.56|814.56|820.57|816.57|816.19|812.19|639
1618491900000|2021-04-15 13:05:00|818.58|814.58|818.79|814.79|821.33|817.33|817.91|813.91|696
1618492200000|2021-04-15 13:10:00|818.73|814.73|818.3|814.3|820.32|816.32|818.3|814.3|493
1618492500000|2021-04-15 13:15:00|818.29|814.29|820.35|816.35|820.4|816.4|818.11|814.11|510
1618492800000|2021-04-15 13:20:00|820.36|816.36|824|820|825.31|821.31|820.06|816.06|656
1618493100000|2021-04-15 13:25:00|823.95|819.95|823.07|819.07|824.39|820.39|822.36|818.36|614
1618493400000|2021-04-15 13:30:00|823.05|819.05|825.65|821.65|825.71|821.71|822.81|818.81|586
1618493700000|2021-04-15 13:35:00|825.66|821.66|826.11|822.11|828.61|824.61|825.42|821.42|552
1618494000000|2021-04-15 13:40:00|826.13|822.13|823.98|819.98|826.56|822.56|823.66|819.66|598
1618494300000|2021-04-15 13:45:00|824|820|821.75|817.75|824.52|820.52|821.55|817.55|766
1618494600000|2021-04-15 13:50:00|821.74|817.74|819.47|815.47|822.21|818.21|817.91|813.91|732
1618494900000|2021-04-15 13:55:00|819.46|815.46|819.42|815.42|820.02|816.02|818.21|814.21|682
1618495200000|2021-04-15 14:00:00|819.44|815.44|824.2|820.2|824.4|820.4|819.33|815.33|764
1618495500000|2021-04-15 14:05:00|824.26|820.26|821.65|817.65|826.35|822.35|820.68|816.68|889
1618495800000|2021-04-15 14:10:00|821.87|817.87|822.03|818.03|823.53|819.53|820.45|816.45|811
1618496100000|2021-04-15 14:15:00|822.04|818.04|826.25|822.25|826.37|822.37|822.04|818.04|709
1618496400000|2021-04-15 14:20:00|826.26|822.26|822.91|818.91|827.68|823.68|822.23|818.23|719
1618496700000|2021-04-15 14:25:00|822.98|818.98|823.81|819.81|824.09|820.09|822.79|818.79|667
1618497000000|2021-04-15 14:30:00|823.83|819.83|826.92|822.92|827.92|823.92|823.73|819.73|668
1618497300000|2021-04-15 14:35:00|826.93|822.93|828.36|824.36|828.67|824.67|825.95|821.95|796
1618497600000|2021-04-15 14:40:00|828.37|824.37|836.43|832.43|836.95|832.95|828.35|824.35|816
1618497900000|2021-04-15 14:45:00|836.38|832.38|841.63|837.63|844.39|840.39|836.13|832.13|962
1618498200000|2021-04-15 14:50:00|841.6|837.6|838.19|834.19|842.79|838.79|836.81|832.81|984
1618498500000|2021-04-15 14:55:00|838.24|834.24|831.36|827.36|839.07|835.07|831.36|827.36|930
1618498800000|2021-04-15 15:00:00|831.65|827.65|826.05|822.05|835.39|831.39|825.49|821.49|983
1618499100000|2021-04-15 15:05:00|826.08|822.08|828.98|824.98|829.45|825.45|825.44|821.44|902
1618499400000|2021-04-15 15:10:00|829.05|825.05|830.17|826.17|834.55|830.55|829.02|825.02|862
1618499700000|2021-04-15 15:15:00|830.16|826.16|832.37|828.37|833.1|829.1|829.77|825.77|944
1618500000000|2021-04-15 15:20:00|832.38|828.38|825.8|821.8|833.11|829.11|825.54|821.54|934
1618500300000|2021-04-15 15:25:00|825.74|821.74|828.44|824.44|828.71|824.71|823.57|819.57|937
1618500600000|2021-04-15 15:30:00|828.5|824.5|831.77|827.77|833.17|829.17|828.25|824.25|827
1618500900000|2021-04-15 15:35:00|831.76|827.76|837.16|833.16|838.96|834.96|830.59|826.59|880
1618501200000|2021-04-15 15:40:00|837.01|833.01|837.73|833.73|838.14|834.14|831.77|827.77|970
1618501500000|2021-04-15 15:45:00|837.77|833.77|841.76|837.76|842.03|838.03|836.29|832.29|973
1618501800000|2021-04-15 15:50:00|841.81|837.81|840.58|836.58|843.65|839.65|840.1|836.1|925
1618502100000|2021-04-15 15:55:00|840.57|836.57|840.71|836.71|842.34|838.34|839.42|835.42|965
1618502400000|2021-04-15 16:00:00|840.75|836.75|846.7|842.7|849.87|845.87|840.67|836.67|1018
1618502700000|2021-04-15 16:05:00|846.69|842.69|856.73|852.73|862.73|858.73|846.58|842.58|1055
1618503000000|2021-04-15 16:10:00|856.76|852.76|853.77|849.77|860.63|856.63|850.92|846.92|988
1618503300000|2021-04-15 16:15:00|853.8|849.8|849.71|845.71|856.21|852.21|849.22|845.22|986
1618503600000|2021-04-15 16:20:00|849.75|845.75|850.62|846.62|852.99|848.99|845.44|841.44|995
1618503900000|2021-04-15 16:25:00|850.67|846.67|847.19|843.19|852.86|848.86|844.88|840.88|1013
1618504200000|2021-04-15 16:30:00|847.13|843.13|841.04|837.04|847.48|843.48|840.92|836.92|987
1618504500000|2021-04-15 16:35:00|841.1|837.1|837.46|833.46|844.75|840.75|837.35|833.35|996
1618504800000|2021-04-15 16:40:00|837.45|833.45|839.32|835.32|842.46|838.46|837.2|833.2|936
1618505100000|2021-04-15 16:45:00|839.29|835.29|848.26|844.26|851.19|847.19|839.18|835.18|938
1618505400000|2021-04-15 16:50:00|848.43|844.43|841.18|837.18|849.49|845.49|840.97|836.97|906
1618505700000|2021-04-15 16:55:00|841.19|837.19|843.13|839.13|845.45|841.45|840.53|836.53|881
1618506000000|2021-04-15 17:00:00|843.09|839.09|843.41|839.41|847.61|843.61|842.9|838.9|866
1618506300000|2021-04-15 17:05:00|843.43|839.43|839.71|835.71|843.5|839.5|834.62|830.62|987
1618506600000|2021-04-15 17:10:00|839.69|835.69|841.89|837.89|842.01|838.01|838.89|834.89|872
1618506900000|2021-04-15 17:15:00|841.82|837.82|837.6|833.6|846.39|842.39|836.94|832.94|872
1618507200000|2021-04-15 17:20:00|837.61|833.61|839.38|835.38|840.03|836.03|836.85|832.85|882
1618507500000|2021-04-15 17:25:00|839.39|835.39|837.09|833.09|839.78|835.78|835.41|831.41|785
1618507800000|2021-04-15 17:30:00|837.32|833.32|839.87|835.87|840.43|836.43|837.22|833.22|788
1618508100000|2021-04-15 17:35:00|839.81|835.81|837.32|833.32|841.65|837.65|836.88|832.88|756
1618508400000|2021-04-15 17:40:00|837.33|833.33|839.09|835.09|839.12|835.12|835.1|831.1|889
1618508700000|2021-04-15 17:45:00|839.08|835.08|841.25|837.25|842.08|838.08|838.64|834.64|858
1618509000000|2021-04-15 17:50:00|841.27|837.27|845.96|841.96|847.22|843.22|840.24|836.24|863
1618509300000|2021-04-15 17:55:00|845.97|841.97|845.59|841.59|847.3|843.3|843.87|839.87|894
1618509600000|2021-04-15 18:00:00|845.48|841.48|845.99|841.99|846.07|842.07|843.98|839.98|766
1618509900000|2021-04-15 18:05:00|846.02|842.02|843.09|839.09|846.43|842.43|840.88|836.88|826
1618510200000|2021-04-15 18:10:00|842.92|838.92|839.41|835.41|843.86|839.86|838.2|834.2|845
1618510500000|2021-04-15 18:15:00|839.45|835.45|839.98|835.98|840.32|836.32|839.02|835.02|846
1618510800000|2021-04-15 18:20:00|839.95|835.95|839.64|835.64|840.95|836.95|839.06|835.06|727
1618511100000|2021-04-15 18:25:00|839.63|835.63|835.25|831.25|839.68|835.68|834.92|830.92|878
1618511400000|2021-04-15 18:30:00|835.34|831.34|838.98|834.98|839.56|835.56|835.31|831.31|765
1618511700000|2021-04-15 18:35:00|838.93|834.93|842.93|838.93|843.43|839.43|838.35|834.35|845
1618512000000|2021-04-15 18:40:00|842.92|838.92|842.46|838.46|843.73|839.73|841.9|837.9|834
1618512300000|2021-04-15 18:45:00|842.47|838.47|843.4|839.4|845.87|841.87|842.06|838.06|806
1618512600000|2021-04-15 18:50:00|843.49|839.49|844.48|840.48|846.6|842.6|843.46|839.46|854
1618512900000|2021-04-15 18:55:00|844.5|840.5|843.08|839.08|845.37|841.37|842.54|838.54|791
1618513200000|2021-04-15 19:00:00|843.14|839.14|839.61|835.61|843.4|839.4|839.44|835.44|807
1618513500000|2021-04-15 19:05:00|839.63|835.63|838.4|834.4|839.69|835.69|837.8|833.8|787
1618513800000|2021-04-15 19:10:00|838.41|834.41|841.25|837.25|841.6|837.6|838.41|834.41|858
1618514100000|2021-04-15 19:15:00|841.27|837.27|840.49|836.49|842.03|838.03|838.74|834.74|796
1618514400000|2021-04-15 19:20:00|840.51|836.51|841.21|837.21|841.68|837.68|839.07|835.07|844
1618514700000|2021-04-15 19:25:00|841.23|837.23|841.41|837.41|841.41|837.41|839.17|835.17|800
1618515000000|2021-04-15 19:30:00|841.33|837.33|845.14|841.14|846.25|842.25|841.31|837.31|857
1618515300000|2021-04-15 19:35:00|845.16|841.16|848.51|844.51|848.87|844.87|844.73|840.73|803
1618515600000|2021-04-15 19:40:00|848.5|844.5|848.84|844.84|849.03|845.03|845.27|841.27|605
1618515900000|2021-04-15 19:45:00|848.82|844.82|849.4|845.4|849.47|845.47|846.65|842.65|622
1618516200000|2021-04-15 19:50:00|849.41|845.41|848.74|844.74|850.49|846.49|848.09|844.09|672
1618516500000|2021-04-15 19:55:00|848.73|844.73|853.77|849.77|853.95|849.95|847.86|843.86|736
1618516800000|2021-04-15 20:00:00|853.79|849.79|858.71|854.71|860.08|856.08|852.81|848.81|860
1618517100000|2021-04-15 20:05:00|858.75|854.75|853.31|849.31|858.89|854.89|852.91|848.91|921
1618517400000|2021-04-15 20:10:00|853.3|849.3|848.45|844.45|853.3|849.3|848.29|844.29|781
1618517700000|2021-04-15 20:15:00|848.44|844.44|849.38|845.38|849.89|845.89|846.62|842.62|836
1618518000000|2021-04-15 20:20:00|849.37|845.37|848.91|844.91|850.46|846.46|846.77|842.77|854
1618518300000|2021-04-15 20:25:00|848.92|844.92|851.33|847.33|853.15|849.15|848.02|844.02|778
1618518600000|2021-04-15 20:30:00|851.34|847.34|849.78|845.78|851.43|847.43|849.09|845.09|672
1618518900000|2021-04-15 20:35:00|849.81|845.81|851.07|847.07|851.19|847.19|848.02|844.02|675
1618519200000|2021-04-15 20:40:00|850.92|846.92|850.57|846.57|855.52|851.52|850.54|846.54|806
1618519500000|2021-04-15 20:45:00|850.58|846.58|852.04|848.04|852.65|848.65|848.68|844.68|748
1618519800000|2021-04-15 20:50:00|852.21|848.21|856.38|852.38|856.63|852.63|851.6|847.6|729
1618520100000|2021-04-15 20:55:00|856.37|852.37|856.96|852.96|860.31|856.31|856.19|852.19|725
1618520400000|2021-04-15 21:00:00|856.97|852.97|856.78|852.78|857.69|853.69|854.85|850.85|745
1618520700000|2021-04-15 21:05:00|856.89|852.89|859.64|855.64|860.72|856.72|856.89|852.89|786
1618521000000|2021-04-15 21:10:00|859.4|855.4|865|861|865.55|861.55|859.25|855.25|717
1618521300000|2021-04-15 21:15:00|865.03|861.03|859.05|855.05|865.63|861.63|858.6|854.6|807
1618521600000|2021-04-15 21:20:00|858.58|854.58|856.84|852.84|859.38|855.38|856.39|852.39|696
1618521900000|2021-04-15 21:25:00|857.06|853.06|854.43|850.43|857.41|853.41|854.43|850.43|691
1618522200000|2021-04-15 21:30:00|854.44|850.44|853.32|849.32|855.65|851.65|851.79|847.79|575
1618522500000|2021-04-15 21:35:00|852.88|848.88|855.04|851.04|855.71|851.71|852.44|848.44|516
1618522800000|2021-04-15 21:40:00|855|851|860.36|856.36|860.41|856.41|854.62|850.62|551
1618523100000|2021-04-15 21:45:00|860.32|856.32|857.95|853.95|860.56|856.56|857.86|853.86|552
1618523400000|2021-04-15 21:50:00|857.93|853.93|861.84|857.84|862.25|858.25|857.74|853.74|448
1618523700000|2021-04-15 21:55:00|861.87|857.87|861.29|857.29|863.59|859.59|861.12|857.12|664
1618524000000|2021-04-15 22:00:00|861.31|857.31|855.56|851.56|861.72|857.72|855.46|851.46|619
1618524300000|2021-04-15 22:05:00|855.57|851.57|863.34|859.34|865.44|861.44|855.44|851.44|767
1618524600000|2021-04-15 22:10:00|863.57|859.57|870.67|866.67|871.27|867.27|862.11|858.11|862
1618524900000|2021-04-15 22:15:00|870.69|866.69|866.3|862.3|870.89|866.89|865.85|861.85|924
1618525200000|2021-04-15 22:20:00|866.33|862.33|870.52|866.52|872.04|868.04|864.04|860.04|735
1618525500000|2021-04-15 22:25:00|870.56|866.56|875.5|871.5|875.58|871.58|870.25|866.25|728
1618525800000|2021-04-15 22:30:00|875.58|871.58|878.67|874.67|878.95|874.95|875.31|871.31|803
1618526100000|2021-04-15 22:35:00|878.55|874.55|874.97|870.97|879.47|875.47|874.16|870.16|814
1618526400000|2021-04-15 22:40:00|875.08|871.08|876.63|872.63|878.23|874.23|874.48|870.48|829
1618526700000|2021-04-15 22:45:00|876.6|872.6|873.84|869.84|876.61|872.61|872.38|868.38|812
1618527000000|2021-04-15 22:50:00|873.85|869.85|872.61|868.61|874.79|870.79|871.79|867.79|740
1618527300000|2021-04-15 22:55:00|872.59|868.59|870.98|866.98|873.63|869.63|870.25|866.25|776
1618527600000|2021-04-15 23:00:00|870.97|866.97|870.77|866.77|872.33|868.33|868.35|864.35|837
1618527900000|2021-04-15 23:05:00|870.8|866.8|873.44|869.44|873.87|869.87|868.55|864.55|776
1618528200000|2021-04-15 23:10:00|873.41|869.41|873.57|869.57|876.15|872.15|872.25|868.25|773
1618528500000|2021-04-15 23:15:00|873.58|869.58|870.59|866.59|874.56|870.56|870.28|866.28|797
1618528800000|2021-04-15 23:20:00|870.58|866.58|868.6|864.6|870.62|866.62|865.07|861.07|915
1618529100000|2021-04-15 23:25:00|868.62|864.62|868.84|864.84|870.13|866.13|867.6|863.6|747
1618529400000|2021-04-15 23:30:00|868.89|864.89|866.92|862.92|869|865|863.72|859.72|729
1618529700000|2021-04-15 23:35:00|866.93|862.93|865.39|861.39|867.54|863.54|865.2|861.2|732
1618530000000|2021-04-15 23:40:00|865.38|861.38|864.52|860.52|866.69|862.69|864.5|860.5|730
1618530300000|2021-04-15 23:45:00|864.53|860.53|865.95|861.95|867.38|863.38|864.52|860.52|681
1618530600000|2021-04-15 23:50:00|865.97|861.97|867.07|863.07|868.64|864.64|865.33|861.33|508
1618530900000|2021-04-15 23:55:00|867.08|863.08|867.82|863.82|870.77|866.77|866.84|862.84|623
1618531200000|2021-04-16 00:00:00|867.87|863.87|875.27|871.27|875.66|871.66|867.45|863.45|815
1618531500000|2021-04-16 00:05:00|875.28|871.28|877.34|873.34|877.58|873.58|875.28|871.28|684
1618531800000|2021-04-16 00:10:00|877.36|873.36|876.8|872.8|879.78|875.78|876.26|872.26|752
1618532100000|2021-04-16 00:15:00|876.79|872.79|879.4|875.4|881.04|877.04|876.68|872.68|829
1618532400000|2021-04-16 00:20:00|879.43|875.43|880.68|876.68|880.71|876.71|877.39|873.39|865
1618532700000|2021-04-16 00:25:00|880.65|876.65|885.92|881.92|889.05|885.05|880.49|876.49|806
1618533000000|2021-04-16 00:30:00|885.91|881.91|891.75|887.75|891.93|887.93|885.71|881.71|876
1618533300000|2021-04-16 00:35:00|891.74|887.74|888.8|884.8|892.86|888.86|885.9|881.9|919
1618533600000|2021-04-16 00:40:00|888.83|884.83|891.46|887.46|895.83|891.83|887.91|883.91|980
1618533900000|2021-04-16 00:45:00|891.43|887.43|891.14|887.14|893.14|889.14|887.78|883.78|937
1618534200000|2021-04-16 00:50:00|891.65|887.65|894.73|890.73|894.73|890.73|890.65|886.65|828
1618534500000|2021-04-16 00:55:00|894.74|890.74|892.89|888.89|895.13|891.13|890.99|886.99|821
1618534800000|2021-04-16 01:00:00|892.93|888.93|900.64|896.64|903.03|899.03|892.92|888.92|846
1618535100000|2021-04-16 01:05:00|900.68|896.68|896.8|892.8|903.18|899.18|896.31|892.31|938
1618535400000|2021-04-16 01:10:00|896.85|892.85|920.53|916.53|921.67|917.67|896.63|892.63|942
1618535700000|2021-04-16 01:15:00|920.35|916.35|922.92|918.92|929.18|925.18|914.97|910.97|1041
1618536000000|2021-04-16 01:20:00|922.93|918.93|910.91|906.91|923.44|919.44|910.31|906.31|1003
1618536300000|2021-04-16 01:25:00|910.81|906.81|911.98|907.98|913.74|909.74|908.43|904.43|971
1618536600000|2021-04-16 01:30:00|911.59|907.59|907.67|903.67|911.8|907.8|905.75|901.75|952
1618536900000|2021-04-16 01:35:00|907.78|903.78|898.45|894.45|908.67|904.67|898.45|894.45|989
1618537200000|2021-04-16 01:40:00|898.44|894.44|905.54|901.54|908.79|904.79|897.24|893.24|945
1618537500000|2021-04-16 01:45:00|905.39|901.39|901.74|897.74|906.52|902.52|896.85|892.85|954
1618537800000|2021-04-16 01:50:00|901.72|897.72|911.78|907.78|912.93|908.93|901.67|897.67|823
1618538100000|2021-04-16 01:55:00|911.79|907.79|916.77|912.77|918.37|914.37|911.33|907.33|990
1618538400000|2021-04-16 02:00:00|917.1|913.1|918.21|914.21|918.54|914.54|914.49|910.49|956
1618538700000|2021-04-16 02:05:00|918.17|914.17|914.67|910.67|918.76|914.76|910.81|906.81|946
1618539000000|2021-04-16 02:10:00|914.68|910.68|914.25|910.25|918.02|914.02|910.16|906.16|986
1618539300000|2021-04-16 02:15:00|914.26|910.26|917.57|913.57|917.87|913.87|910.78|906.78|806
1618539600000|2021-04-16 02:20:00|917.58|913.58|918.06|914.06|918.53|914.53|913.32|909.32|903
1618539900000|2021-04-16 02:25:00|918.16|914.16|921.69|917.69|923.18|919.18|918.09|914.09|904
1618540200000|2021-04-16 02:30:00|921.66|917.66|912.94|908.94|921.66|917.66|912.94|908.94|1002
1618540500000|2021-04-16 02:35:00|912.82|908.82|905.99|901.99|912.82|908.82|905.58|901.58|938
1618540800000|2021-04-16 02:40:00|905.98|901.98|907.92|903.92|909.2|905.2|902.93|898.93|942
1618541100000|2021-04-16 02:45:00|908.18|904.18|904.5|900.5|909.73|905.73|904.14|900.14|950
1618541400000|2021-04-16 02:50:00|904.56|900.56|905.37|901.37|906.35|902.35|902|898|906
1618541700000|2021-04-16 02:55:00|905.33|901.33|910.12|906.12|910.17|906.17|904.8|900.8|941
1618542000000|2021-04-16 03:00:00|910.1|906.1|916.02|912.02|917.03|913.03|910.08|906.08|950
1618542300000|2021-04-16 03:05:00|916.06|912.06|920.57|916.57|922.18|918.18|911.44|907.44|893
1618542600000|2021-04-16 03:10:00|920.74|916.74|945.82|941.82|947.75|943.75|920.09|916.09|982
1618542900000|2021-04-16 03:15:00|945.5|941.5|944.55|940.55|953.33|949.33|942.6|938.6|1074
1618543200000|2021-04-16 03:20:00|944.75|940.75|962.61|958.61|964.77|960.77|940.93|936.93|1083
1618543500000|2021-04-16 03:25:00|963.84|959.84|957.63|953.63|964.02|960.02|954.3|950.3|1101
1618543800000|2021-04-16 03:30:00|957.58|953.58|962.35|958.35|966.56|962.56|953.08|949.08|989
1618544100000|2021-04-16 03:35:00|962.31|958.31|959.76|955.76|968.09|964.09|957.15|953.15|1046
1618544400000|2021-04-16 03:40:00|959.98|955.98|956.25|952.25|962.21|958.21|953.79|949.79|984
1618544700000|2021-04-16 03:45:00|956.33|952.33|953.04|949.04|958.91|954.91|949.96|945.96|906
1618545000000|2021-04-16 03:50:00|953|949|959.01|955.01|960.36|956.36|953|949|921
1618545300000|2021-04-16 03:55:00|959.07|955.07|959.56|955.56|963.31|959.31|955.15|951.15|974
1618545600000|2021-04-16 04:00:00|959.57|955.57|951.09|947.09|959.87|955.87|951.08|947.08|753
1618545900000|2021-04-16 04:05:00|951.05|947.05|943.88|939.88|951.05|947.05|941.16|937.16|838
1618546200000|2021-04-16 04:10:00|943.96|939.96|942.4|938.4|946.16|942.16|940.01|936.01|815
1618546500000|2021-04-16 04:15:00|942.39|938.39|943.42|939.42|945.77|941.77|937.39|933.39|712
1618546800000|2021-04-16 04:20:00|943.78|939.78|942.75|938.75|944.59|940.59|942.23|938.23|895
1618547100000|2021-04-16 04:25:00|942.76|938.76|944.41|940.41|944.56|940.56|940.44|936.44|792
1618547400000|2021-04-16 04:30:00|944.44|940.44|925.28|921.28|944.59|940.59|925.05|921.05|989
1618547700000|2021-04-16 04:35:00|925.07|921.07|926.66|922.66|930.48|926.48|922.53|918.53|916
1618548000000|2021-04-16 04:40:00|926.68|922.68|921.51|917.51|927.49|923.49|921.51|917.51|918
1618548300000|2021-04-16 04:45:00|921.47|917.47|922.2|918.2|922.32|918.32|910.68|906.68|758
1618548600000|2021-04-16 04:50:00|922.52|918.52|924.49|920.49|925.45|921.45|921.52|917.52|817
1618548900000|2021-04-16 04:55:00|924.47|920.47|904.93|900.93|925.56|921.56|904.93|900.93|813
1618549200000|2021-04-16 05:00:00|905.22|901.22|916.92|912.92|919.56|915.56|895.24|891.24|885
1618549500000|2021-04-16 05:05:00|916.71|912.71|921.45|917.45|924.63|920.63|916.62|912.62|831
1618549800000|2021-04-16 05:10:00|921.49|917.49|924.07|920.07|925.01|921.01|919.24|915.24|763
1618550100000|2021-04-16 05:15:00|924.06|920.06|931.75|927.75|933.59|929.59|924.06|920.06|990
1618550400000|2021-04-16 05:20:00|931.77|927.77|928.19|924.19|933.19|929.19|927.5|923.5|979
1618550700000|2021-04-16 05:25:00|928.02|924.02|924.63|920.63|928.27|924.27|923.07|919.07|1007
1618551000000|2021-04-16 05:30:00|924.95|920.95|922.13|918.13|930.27|926.27|921.28|917.28|997
1618551300000|2021-04-16 05:35:00|921.79|917.79|926.8|922.8|930.37|926.37|921.72|917.72|972
1618551600000|2021-04-16 05:40:00|926.87|922.87|931.99|927.99|931.99|927.99|924.54|920.54|898
1618551900000|2021-04-16 05:45:00|932|928|936.08|932.08|936.08|932.08|926.6|922.6|938
1618552200000|2021-04-16 05:50:00|936.1|932.1|932.04|928.04|936.88|932.88|928.83|924.83|916
1618552500000|2021-04-16 05:55:00|932|928|931.84|927.84|932.02|928.02|926.99|922.99|959
1618552800000|2021-04-16 06:00:00|931.8|927.8|913.84|909.84|931.89|927.89|913.07|909.07|1037
1618553100000|2021-04-16 06:05:00|913.83|909.83|921.29|917.29|922.58|918.58|912.27|908.27|1023
1618553400000|2021-04-16 06:10:00|921.37|917.37|921.98|917.98|922.57|918.57|915.48|911.48|954
1618553700000|2021-04-16 06:15:00|921.99|917.99|907.84|903.84|922.94|918.94|906.78|902.78|975
1618554000000|2021-04-16 06:20:00|908|904|911.09|907.09|913.29|909.29|903.38|899.38|1033
1618554300000|2021-04-16 06:25:00|911.27|907.27|906.19|902.19|912.84|908.84|900.02|896.02|974
1618554600000|2021-04-16 06:30:00|906.25|902.25|902.19|898.19|907.7|903.7|901.3|897.3|982
1618554900000|2021-04-16 06:35:00|902.08|898.08|911.75|907.75|916.85|912.85|902.08|898.08|978
1618555200000|2021-04-16 06:40:00|911.89|907.89|911.14|907.14|913.29|909.29|909.39|905.39|953
1618555500000|2021-04-16 06:45:00|911.1|907.1|905.87|901.87|911.77|907.77|903.25|899.25|975
1618555800000|2021-04-16 06:50:00|905.77|901.77|912.27|908.27|912.27|908.27|903.86|899.86|902
1618556100000|2021-04-16 06:55:00|912.25|908.25|912.01|908.01|915.12|911.12|911.59|907.59|867
1618556400000|2021-04-16 07:00:00|912.49|908.49|898.19|894.19|913.08|909.08|895.46|891.46|974
1618556700000|2021-04-16 07:05:00|898.2|894.2|890.93|886.93|901.95|897.95|889.07|885.07|950
1618557000000|2021-04-16 07:10:00|890.91|886.91|899.81|895.81|900.28|896.28|890.05|886.05|952
1618557300000|2021-04-16 07:15:00|899.73|895.73|887.78|883.78|899.76|895.76|887.43|883.43|1050
1618557600000|2021-04-16 07:20:00|887.94|883.94|895|891|895.49|891.49|886.17|882.17|903
1618557900000|2021-04-16 07:25:00|895.01|891.01|906.05|902.05|906.23|902.23|894.6|890.6|914
1618558200000|2021-04-16 07:30:00|906.02|902.02|902.36|898.36|906.28|902.28|901.92|897.92|973
1618558500000|2021-04-16 07:35:00|902.37|898.37|906.02|902.02|906.91|902.91|901.41|897.41|857
1618558800000|2021-04-16 07:40:00|906.19|902.19|908.97|904.97|911.14|907.14|906.19|902.19|923
1618559100000|2021-04-16 07:45:00|908.98|904.98|910.02|906.02|910.84|906.84|907.39|903.39|904
1618559400000|2021-04-16 07:50:00|910.01|906.01|914.28|910.28|915.28|911.28|908.65|904.65|845
1618559700000|2021-04-16 07:55:00|914.34|910.34|913.48|909.48|920.11|916.11|911.79|907.79|1008
1618560000000|2021-04-16 08:00:00|913.89|909.89|906.52|902.52|915.71|911.71|905.71|901.71|965
1618560300000|2021-04-16 08:05:00|906.53|902.53|916.61|912.61|916.61|912.61|906.37|902.37|847
1618560600000|2021-04-16 08:10:00|916.62|912.62|918.24|914.24|920.56|916.56|915.69|911.69|901
1618560900000|2021-04-16 08:15:00|917.98|913.98|921.08|917.08|922.14|918.14|917.7|913.7|823
1618561200000|2021-04-16 08:20:00|920.97|916.97|922.02|918.02|922.28|918.28|918.33|914.33|812
1618561500000|2021-04-16 08:25:00|921.87|917.87|925.55|921.55|926.8|922.8|920.5|916.5|940
1618561800000|2021-04-16 08:30:00|925.53|921.53|916.1|912.1|925.79|921.79|915.83|911.83|869
1618562100000|2021-04-16 08:35:00|916.15|912.15|913.99|909.99|918.42|914.42|911.93|907.93|908
1618562400000|2021-04-16 08:40:00|914.36|910.36|919.65|915.65|920.26|916.26|913.13|909.13|852
1618562700000|2021-04-16 08:45:00|919.64|915.64|917.13|913.13|919.92|915.92|916.03|912.03|909
1618563000000|2021-04-16 08:50:00|917.12|913.12|921.9|917.9|929.91|925.91|916.29|912.29|940
1618563300000|2021-04-16 08:55:00|921.91|917.91|923.82|919.82|931.71|927.71|921.91|917.91|1049
1618563600000|2021-04-16 09:00:00|923.84|919.84|920.25|916.25|923.87|919.87|917.93|913.93|989
1618563900000|2021-04-16 09:05:00|920.2|916.2|911.7|907.7|922.14|918.14|911.29|907.29|1012
1618564200000|2021-04-16 09:10:00|912.06|908.06|904.72|900.72|912.06|908.06|903.29|899.29|1064
1618564500000|2021-04-16 09:15:00|904.97|900.97|907.17|903.17|910.3|906.3|899.73|895.73|1037
1618564800000|2021-04-16 09:20:00|907.11|903.11|907.28|903.28|912.85|908.85|906.19|902.19|992
1618565100000|2021-04-16 09:25:00|907.27|903.27|904.65|900.65|909.35|905.35|901.06|897.06|1031
1618565400000|2021-04-16 09:30:00|904.66|900.66|893.42|889.42|907.64|903.64|893.19|889.19|1029
1618565700000|2021-04-16 09:35:00|893.41|889.41|895.71|891.71|896.92|892.92|888.38|884.38|1037
1618566000000|2021-04-16 09:40:00|895.74|891.74|891.31|887.31|897.22|893.22|891.21|887.21|1026
1618566300000|2021-04-16 09:45:00|891.23|887.23|897.79|893.79|900.18|896.18|890.35|886.35|925
1618566600000|2021-04-16 09:50:00|897.74|893.74|904.14|900.14|904.73|900.73|896.85|892.85|1042
1618566900000|2021-04-16 09:55:00|904.17|900.17|900.58|896.58|905.62|901.62|900.23|896.23|950
1618567200000|2021-04-16 10:00:00|900.56|896.56|903.37|899.37|903.96|899.96|899|895|959
1618567500000|2021-04-16 10:05:00|903.43|899.43|909.52|905.52|910.22|906.22|901.84|897.84|956
1618567800000|2021-04-16 10:10:00|909.63|905.63|911.03|907.03|911.19|907.19|908.29|904.29|730
1618568100000|2021-04-16 10:15:00|911.05|907.05|906.81|902.81|912.26|908.26|906.78|902.78|688
1618568400000|2021-04-16 10:20:00|907.01|903.01|905.85|901.85|908.99|904.99|904.07|900.07|941
1618568700000|2021-04-16 10:25:00|905.82|901.82|909.27|905.27|910.32|906.32|903.29|899.29|907
1618569000000|2021-04-16 10:30:00|909.26|905.26|899.28|895.28|909.29|905.29|898.15|894.15|977
1618569300000|2021-04-16 10:35:00|899.27|895.27|893.13|889.13|900.19|896.19|892.22|888.22|1050
1618569600000|2021-04-16 10:40:00|893.26|889.26|888.66|884.66|894.55|890.55|885.81|881.81|1037
1618569900000|2021-04-16 10:45:00|888.71|884.71|895.29|891.29|895.29|891.29|886.89|882.89|1003
1618570200000|2021-04-16 10:50:00|895.26|891.26|891.24|887.24|898.17|894.17|891.24|887.24|914
1618570500000|2021-04-16 10:55:00|891.27|887.27|877.82|873.82|891.33|887.33|877.29|873.29|1036
1618570800000|2021-04-16 11:00:00|877.81|873.81|887.76|883.76|888.1|884.1|876.76|872.76|960
1618571100000|2021-04-16 11:05:00|887.75|883.75|883.51|879.51|889.53|885.53|882.89|878.89|928
1618571400000|2021-04-16 11:10:00|883.6|879.6|882.37|878.37|883.69|879.69|878.79|874.79|992
1618571700000|2021-04-16 11:15:00|882.38|878.38|864.44|860.44|882.38|878.38|864.38|860.38|932
1618572000000|2021-04-16 11:20:00|864.4|860.4|870.79|866.79|870.79|866.79|852.01|848.01|843
1618572300000|2021-04-16 11:25:00|870.88|866.88|885.27|881.27|885.66|881.66|870.88|866.88|922
1618572600000|2021-04-16 11:30:00|885.21|881.21|887.52|883.52|888.11|884.11|875.84|871.84|790
1618572900000|2021-04-16 11:35:00|887.56|883.56|891.39|887.39|891.39|887.39|886.59|882.59|796
1618573200000|2021-04-16 11:40:00|891.38|887.38|892.56|888.56|892.85|888.85|886.18|882.18|795
1618573500000|2021-04-16 11:45:00|892.44|888.44|891.91|887.91|892.67|888.67|887.21|883.21|840
1618573800000|2021-04-16 11:50:00|891.89|887.89|896.9|892.9|897.74|893.74|890.51|886.51|1002
1618574100000|2021-04-16 11:55:00|896.87|892.87|897.87|893.87|898.65|894.65|893.93|889.93|1014
1618574400000|2021-04-16 12:00:00|897.82|893.82|894.48|890.48|897.82|893.82|888.27|884.27|990
1618574700000|2021-04-16 12:05:00|894.47|890.47|892.18|888.18|894.6|890.6|890.18|886.18|960
1618575000000|2021-04-16 12:10:00|892.63|888.63|896.42|892.42|897.6|893.6|892.63|888.63|982
1618575300000|2021-04-16 12:15:00|896.35|892.35|890.14|886.14|896.35|892.35|888.85|884.85|921
1618575600000|2021-04-16 12:20:00|890.15|886.15|888.24|884.24|891.12|887.12|884.02|880.02|1005
1618575900000|2021-04-16 12:25:00|888.25|884.25|897.52|893.52|898.01|894.01|887.78|883.78|933
1618576200000|2021-04-16 12:30:00|897.32|893.32|904.18|900.18|905.23|901.23|897.32|893.32|1025
1618576500000|2021-04-16 12:35:00|904.25|900.25|896.54|892.54|904.65|900.65|896.03|892.03|989
1618576800000|2021-04-16 12:40:00|896.57|892.57|891.81|887.81|896.57|892.57|889.48|885.48|952
1618577100000|2021-04-16 12:45:00|891.82|887.82|888.47|884.47|894.61|890.61|888.23|884.23|865
1618577400000|2021-04-16 12:50:00|888.51|884.51|888.58|884.58|891.76|887.76|888.26|884.26|835
1618577700000|2021-04-16 12:55:00|888.61|884.61|882.3|878.3|888.72|884.72|881.43|877.43|985
1618578000000|2021-04-16 13:00:00|882.29|878.29|878.39|874.39|882.36|878.36|875.08|871.08|1025
1618578300000|2021-04-16 13:05:00|878.5|874.5|881.61|877.61|884.04|880.04|875.58|871.58|969
1618578600000|2021-04-16 13:10:00|881.59|877.59|886.76|882.76|888.25|884.25|880.42|876.42|1022
1618578900000|2021-04-16 13:15:00|886.86|882.86|880.69|876.69|886.89|882.89|880.23|876.23|938
1618579200000|2021-04-16 13:20:00|880.7|876.7|878.16|874.16|881.78|877.78|878.16|874.16|815
1618579500000|2021-04-16 13:25:00|878.08|874.08|882.11|878.11|882.11|878.11|875.66|871.66|719
1618579800000|2021-04-16 13:30:00|882.09|878.09|888.84|884.84|889.43|885.43|881.38|877.38|729
1618580100000|2021-04-16 13:35:00|888.8|884.8|880.05|876.05|889.13|885.13|880.04|876.04|817
1618580400000|2021-04-16 13:40:00|880.08|876.08|867.86|863.86|880.18|876.18|866.89|862.89|888
1618580700000|2021-04-16 13:45:00|867.87|863.87|849.49|845.49|867.87|863.87|849.49|845.49|1024
1618581000000|2021-04-16 13:50:00|849.48|845.48|850.7|846.7|851.12|847.12|823.05|819.05|568
1618581300000|2021-04-16 13:55:00|850.92|846.92|835.94|831.94|853.53|849.53|829.62|825.62|746
1618581600000|2021-04-16 14:00:00|835.31|831.31|849.75|845.75|850.24|846.24|832.71|828.71|839
1618581900000|2021-04-16 14:05:00|849.76|845.76|860.23|856.23|861.3|857.3|849.65|845.65|498
1618582200000|2021-04-16 14:10:00|860.77|856.77|860.79|856.79|862.44|858.44|858.65|854.65|682
1618582500000|2021-04-16 14:15:00|860.81|856.81|859.24|855.24|862.79|858.79|857.13|853.13|719
1618582800000|2021-04-16 14:20:00|859.28|855.28|870.72|866.72|872.18|868.18|859.14|855.14|895
1618583100000|2021-04-16 14:25:00|870.68|866.68|872.09|868.09|874.76|870.76|869.6|865.6|824
1618583400000|2021-04-16 14:30:00|872.13|868.13|869.06|865.06|874.42|870.42|868.3|864.3|789
1618583700000|2021-04-16 14:35:00|869.05|865.05|870.07|866.07|871.93|867.93|868.62|864.62|716
1618584000000|2021-04-16 14:40:00|869.91|865.91|876.03|872.03|878.42|874.42|869.79|865.79|576
1618584300000|2021-04-16 14:45:00|875.93|871.93|875.02|871.02|875.93|871.93|872.58|868.58|701
1618584600000|2021-04-16 14:50:00|875.04|871.04|878.86|874.86|878.91|874.91|874.88|870.88|519
1618584900000|2021-04-16 14:55:00|878.91|874.91|880.03|876.03|883.28|879.28|878.32|874.32|893
1618585200000|2021-04-16 15:00:00|880.02|876.02|881.33|877.33|881.58|877.58|877.61|873.61|738
1618585500000|2021-04-16 15:05:00|881.32|877.32|886.74|882.74|886.74|882.74|881.19|877.19|607
1618585800000|2021-04-16 15:10:00|886.77|882.77|882.76|878.76|889.79|885.79|881.73|877.73|880
1618586100000|2021-04-16 15:15:00|882.69|878.69|886.57|882.57|886.68|882.68|880.12|876.12|865
1618586400000|2021-04-16 15:20:00|886.58|882.58|888.84|884.84|888.93|884.93|885.27|881.27|845
1618586700000|2021-04-16 15:25:00|888.85|884.85|908.77|904.77|909.67|905.67|888.55|884.55|748
1618587000000|2021-04-16 15:30:00|908.83|904.83|916.03|912.03|918.52|914.52|908.09|904.09|694
1618587300000|2021-04-16 15:35:00|915.98|911.98|921.41|917.41|922.84|918.84|912.5|908.5|672
1618587600000|2021-04-16 15:40:00|921.4|917.4|942.83|938.83|942.85|938.85|919.9|915.9|935
1618587900000|2021-04-16 15:45:00|942.74|938.74|974.81|970.81|975.22|971.22|942.43|938.43|960
1618588200000|2021-04-16 15:50:00|974.56|970.56|1024.59|1020.59|1024.71|1020.71|972.34|968.34|884
1618588500000|2021-04-16 15:55:00|1023.82|1019.82|1006.09|1002.09|1024.78|1020.78|990.76|986.76|1093
1618588800000|2021-04-16 16:00:00|1006.15|1002.15|1004.87|1000.87|1019.87|1015.87|999.58|995.58|1026
1618589100000|2021-04-16 16:05:00|1003.84|999.84|995.8|991.8|1005.38|1001.38|986.8|982.8|1083
1618589400000|2021-04-16 16:10:00|995.83|991.83|1059.9|1055.9|1062.15|1058.15|995.83|991.83|1008
1618589700000|2021-04-16 16:15:00|1059.88|1055.88|1083.08|1079.08|1095.17|1091.17|1050.59|1046.59|1108
1618590000000|2021-04-16 16:20:00|1083.21|1079.21|1070.77|1066.77|1099.87|1095.87|1070.13|1066.13|1076
1618590300000|2021-04-16 16:25:00|1070.9|1066.9|1054.36|1050.36|1071.15|1067.15|1045.86|1041.86|1136
1618590600000|2021-04-16 16:30:00|1054.3|1050.3|1054.57|1050.57|1055.17|1051.17|1028.21|1024.21|1089
1618590900000|2021-04-16 16:35:00|1054.7|1050.7|1076.41|1072.41|1085.07|1081.07|1043.44|1039.44|1088
1618591200000|2021-04-16 16:40:00|1076.68|1072.68|1103.44|1099.44|1103.75|1099.75|1076.26|1072.26|1082
1618591500000|2021-04-16 16:45:00|1103.02|1099.02|1086.56|1082.56|1104.39|1100.39|1082.19|1078.19|1098
1618591800000|2021-04-16 16:50:00|1086.55|1082.55|1084.31|1080.31|1087.09|1083.09|1072.31|1068.31|1022
1618592100000|2021-04-16 16:55:00|1084.46|1080.46|1095.21|1091.21|1097.4|1093.4|1083.12|1079.12|1089
1618592400000|2021-04-16 17:00:00|1095.52|1091.52|1159.56|1155.56|1159.56|1155.56|1095.52|1091.52|1135
1618592700000|2021-04-16 17:05:00|1159.5|1155.5|1152.74|1148.74|1172.25|1168.25|1142.66|1138.66|1141
1618593000000|2021-04-16 17:10:00|1152.8|1148.8|1131.07|1127.07|1159.13|1155.13|1128.52|1124.52|1095
1618593300000|2021-04-16 17:15:00|1130.68|1126.68|1137.89|1133.89|1154.91|1150.91|1130.6|1126.6|1062
1618593600000|2021-04-16 17:20:00|1137.9|1133.9|1123.18|1119.18|1145.82|1141.82|1122.65|1118.65|1076
1618593900000|2021-04-16 17:25:00|1123.17|1119.17|1106.05|1102.05|1129.63|1125.63|1100.81|1096.81|1087
1618594200000|2021-04-16 17:30:00|1107.1|1103.1|1110.02|1106.02|1126.56|1122.56|1106.06|1102.06|1097
1618594500000|2021-04-16 17:35:00|1108.07|1104.07|1103.88|1099.88|1111.33|1107.33|1092.19|1088.19|1096
1618594800000|2021-04-16 17:40:00|1103.91|1099.91|1089.76|1085.76|1109.13|1105.13|1085.25|1081.25|1056
1618595100000|2021-04-16 17:45:00|1089.4|1085.4|1107.02|1103.02|1110.14|1106.14|1086.06|1082.06|1028
1618595400000|2021-04-16 17:50:00|1107.18|1103.18|1094.12|1090.12|1111.72|1107.72|1091.29|1087.29|1082
1618595700000|2021-04-16 17:55:00|1094.15|1090.15|1078.58|1074.58|1100.68|1096.68|1073.32|1069.32|1081
1618596000000|2021-04-16 18:00:00|1078.11|1074.11|1073.84|1069.84|1086.36|1082.36|1071.6|1067.6|1007
1618596300000|2021-04-16 18:05:00|1073.74|1069.74|1069.66|1065.66|1082.75|1078.75|1066.32|1062.32|996
1618596600000|2021-04-16 18:10:00|1069.83|1065.83|1065.31|1061.31|1070.97|1066.97|1062.08|1058.08|963
1618596900000|2021-04-16 18:15:00|1065.3|1061.3|1062.32|1058.32|1076.03|1072.03|1057.77|1053.77|1020
1618597200000|2021-04-16 18:20:00|1062.33|1058.33|1060.69|1056.69|1063.14|1059.14|1053.67|1049.67|1045
1618597500000|2021-04-16 18:25:00|1060.74|1056.74|1052.85|1048.85|1061.64|1057.64|1052.85|1048.85|946
1618597800000|2021-04-16 18:30:00|1052.82|1048.82|1067.83|1063.83|1070.1|1066.1|1052.22|1048.22|941
1618598100000|2021-04-16 18:35:00|1067.85|1063.85|1072.77|1068.77|1081.92|1077.92|1067.85|1063.85|1041
1618598400000|2021-04-16 18:40:00|1072.71|1068.71|1080.1|1076.1|1082.72|1078.72|1071.98|1067.98|964
1618598700000|2021-04-16 18:45:00|1080.21|1076.21|1090.02|1086.02|1093.3|1089.3|1079.07|1075.07|922
1618599000000|2021-04-16 18:50:00|1090.1|1086.1|1092.33|1088.33|1098.81|1094.81|1089.67|1085.67|972
1618599300000|2021-04-16 18:55:00|1092.42|1088.42|1084.45|1080.45|1092.45|1088.45|1081.85|1077.85|925
1618599600000|2021-04-16 19:00:00|1084.82|1080.82|1075.79|1071.79|1085.35|1081.35|1070.11|1066.11|988
1618599900000|2021-04-16 19:05:00|1075.73|1071.73|1069.99|1065.99|1079.1|1075.1|1069.82|1065.82|951
1618600200000|2021-04-16 19:10:00|1070|1066|1065.96|1061.96|1070.52|1066.52|1063.54|1059.54|1051
1618600500000|2021-04-16 19:15:00|1066.47|1062.47|1043.84|1039.84|1071.99|1067.99|1039.51|1035.51|1052
1618600800000|2021-04-16 19:20:00|1043.87|1039.87|1023.89|1019.89|1044.28|1040.28|1023.09|1019.09|1104
1618601100000|2021-04-16 19:25:00|1023.95|1019.95|1026.5|1022.5|1027.31|1023.31|1016.25|1012.25|1010
1618601400000|2021-04-16 19:30:00|1026.54|1022.54|1041.18|1037.18|1041.26|1037.26|1026.14|1022.14|987
1618601700000|2021-04-16 19:35:00|1041.03|1037.03|1043.25|1039.25|1046.72|1042.72|1038.56|1034.56|949
1618602000000|2021-04-16 19:40:00|1043.27|1039.27|1046.81|1042.81|1046.81|1042.81|1035.72|1031.72|906
1618602300000|2021-04-16 19:45:00|1047.05|1043.05|1053.67|1049.67|1053.94|1049.94|1043.12|1039.12|963
1618602600000|2021-04-16 19:50:00|1053.71|1049.71|1054.5|1050.5|1058.37|1054.37|1053.52|1049.52|882
1618602900000|2021-04-16 19:55:00|1054.49|1050.49|1044.91|1040.91|1056.58|1052.58|1042.99|1038.99|936
1618603200000|2021-04-16 20:00:00|1044.95|1040.95|1033.78|1029.78|1045.2|1041.2|1030.31|1026.31|1031
1618603500000|2021-04-16 20:05:00|1034.22|1030.22|1048.28|1044.28|1048.28|1044.28|1033.9|1029.9|986
1618603800000|2021-04-16 20:10:00|1048.27|1044.27|1053.33|1049.33|1053.78|1049.78|1047.54|1043.54|895
1618604100000|2021-04-16 20:15:00|1053.53|1049.53|1045.24|1041.24|1055.78|1051.78|1044.59|1040.59|958
1618604400000|2021-04-16 20:20:00|1045.22|1041.22|1043.09|1039.09|1047.75|1043.75|1041.08|1037.08|917
1618604700000|2021-04-16 20:25:00|1043.1|1039.1|1051.3|1047.3|1052.13|1048.13|1042.92|1038.92|807
1618605000000|2021-04-16 20:30:00|1051.39|1047.39|1063.59|1059.59|1065.5|1061.5|1051.3|1047.3|945
1618605300000|2021-04-16 20:35:00|1063.55|1059.55|1066.69|1062.69|1066.88|1062.88|1056.84|1052.84|867
1618605600000|2021-04-16 20:40:00|1067.25|1063.25|1065.78|1061.78|1069.75|1065.75|1063.2|1059.2|875
1618605900000|2021-04-16 20:45:00|1065.72|1061.72|1070.63|1066.63|1076.35|1072.35|1065.72|1061.72|902
1618606200000|2021-04-16 20:50:00|1070.43|1066.43|1061.76|1057.76|1071.46|1067.46|1060.8|1056.8|929
1618606500000|2021-04-16 20:55:00|1061.75|1057.75|1062.29|1058.29|1064.96|1060.96|1061.72|1057.72|664
1618642800000|2021-04-17 07:00:00|1061.93|1057.93|1203.86|1199.86|1209.95|1205.95|1061.93|1057.93|594
1618643100000|2021-04-17 07:05:00|1203.88|1199.88|1197.79|1193.79|1206.27|1202.27|1193.85|1189.85|1031
1618643400000|2021-04-17 07:10:00|1197.64|1193.64|1200.1|1196.1|1211.99|1207.99|1197.43|1193.43|1057
1618643700000|2021-04-17 07:15:00|1200.07|1196.07|1187.26|1183.26|1200.37|1196.37|1183.9|1179.9|974
1618644000000|2021-04-17 07:20:00|1187.25|1183.25|1178.8|1174.8|1193.7|1189.7|1176.64|1172.64|957
1618644300000|2021-04-17 07:25:00|1178.78|1174.78|1166.22|1162.22|1180.84|1176.84|1163.81|1159.81|965
1618644600000|2021-04-17 07:30:00|1166.25|1162.25|1166.59|1162.59|1167.83|1163.83|1152.96|1148.96|915
1618644900000|2021-04-17 07:35:00|1166.58|1162.58|1176.09|1172.09|1176.76|1172.76|1162.1|1158.1|901
1618645200000|2021-04-17 07:40:00|1175.65|1171.65|1175.35|1171.35|1178.48|1174.48|1172.6|1168.6|879
1618645500000|2021-04-17 07:45:00|1175.31|1171.31|1184.07|1180.07|1184.07|1180.07|1171.42|1167.42|936
1618645800000|2021-04-17 07:50:00|1184.11|1180.11|1180.96|1176.96|1185.04|1181.04|1176.38|1172.38|883
1618646100000|2021-04-17 07:55:00|1180.75|1176.75|1182.23|1178.23|1191.86|1187.86|1180.75|1176.75|978
1618646400000|2021-04-17 08:00:00|1180.99|1176.99|1169.19|1165.19|1186.2|1182.2|1169.19|1165.19|1039
1618646700000|2021-04-17 08:05:00|1169.08|1165.08|1173.79|1169.79|1175.77|1171.77|1164.99|1160.99|896
1618647000000|2021-04-17 08:10:00|1173.8|1169.8|1186.64|1182.64|1189.91|1185.91|1173.78|1169.78|981
1618647300000|2021-04-17 08:15:00|1186.65|1182.65|1179.74|1175.74|1189.84|1185.84|1177.69|1173.69|893
1618647600000|2021-04-17 08:20:00|1179.75|1175.75|1182.31|1178.31|1187.59|1183.59|1175.12|1171.12|964
1618647900000|2021-04-17 08:25:00|1182.25|1178.25|1193.53|1189.53|1194.32|1190.32|1177.19|1173.19|904
1618648200000|2021-04-17 08:30:00|1193.2|1189.2|1188.84|1184.84|1196.75|1192.75|1186.19|1182.19|965
1618648500000|2021-04-17 08:35:00|1188.85|1184.85|1180.9|1176.9|1197.14|1193.14|1180.46|1176.46|945
1618648800000|2021-04-17 08:40:00|1180.89|1176.89|1175.48|1171.48|1184.01|1180.01|1175.11|1171.11|921
1618649100000|2021-04-17 08:45:00|1175.51|1171.51|1178.45|1174.45|1182.26|1178.26|1172.88|1168.88|852
1618649400000|2021-04-17 08:50:00|1178.42|1174.42|1185.15|1181.15|1186.14|1182.14|1177.88|1173.88|738
1618649700000|2021-04-17 08:55:00|1185.14|1181.14|1169.4|1165.4|1189.36|1185.36|1169.11|1165.11|986
1618650000000|2021-04-17 09:00:00|1169.41|1165.41|1176.05|1172.05|1179.45|1175.45|1169.24|1165.24|977
1618650300000|2021-04-17 09:05:00|1176.04|1172.04|1176.49|1172.49|1176.71|1172.71|1172.76|1168.76|848
1618650600000|2021-04-17 09:10:00|1176.53|1172.53|1185.78|1181.78|1187.05|1183.05|1176.53|1172.53|914
1618650900000|2021-04-17 09:15:00|1185.94|1181.94|1158.92|1154.92|1186.26|1182.26|1157.6|1153.6|1031
1618651200000|2021-04-17 09:20:00|1158.94|1154.94|1150.42|1146.42|1162.24|1158.24|1147.88|1143.88|1047
1618651500000|2021-04-17 09:25:00|1150.68|1146.68|1145.24|1141.24|1150.89|1146.89|1135.58|1131.58|1058
1618651800000|2021-04-17 09:30:00|1145.19|1141.19|1145.43|1141.43|1148.62|1144.62|1135.33|1131.33|1049
1618652100000|2021-04-17 09:35:00|1145.44|1141.44|1143.77|1139.77|1149.05|1145.05|1139.93|1135.93|1014
1618652400000|2021-04-17 09:40:00|1143.87|1139.87|1137.72|1133.72|1149|1145|1134.87|1130.87|1038
1618652700000|2021-04-17 09:45:00|1137.77|1133.77|1116.86|1112.86|1137.77|1133.77|1116.67|1112.67|1093
1618653000000|2021-04-17 09:50:00|1116.64|1112.64|1125.28|1121.28|1130.4|1126.4|1116.55|1112.55|966
1618653300000|2021-04-17 09:55:00|1125.3|1121.3|1128.49|1124.49|1128.85|1124.85|1120.93|1116.93|972
1618653600000|2021-04-17 10:00:00|1128.48|1124.48|1117.04|1113.04|1140.85|1136.85|1117.03|1113.03|1031
1618653900000|2021-04-17 10:05:00|1116.83|1112.83|1119.54|1115.54|1120.53|1116.53|1103.8|1099.8|1059
1618654200000|2021-04-17 10:10:00|1119.56|1115.56|1131.07|1127.07|1131.31|1127.31|1119.5|1115.5|1013
1618654500000|2021-04-17 10:15:00|1130.4|1126.4|1140.02|1136.02|1143.87|1139.87|1130.11|1126.11|1009
1618654800000|2021-04-17 10:20:00|1139.9|1135.9|1122.55|1118.55|1140.29|1136.29|1120.4|1116.4|1028
1618655100000|2021-04-17 10:25:00|1122.56|1118.56|1126.1|1122.1|1131.48|1127.48|1122.33|1118.33|885
1618655400000|2021-04-17 10:30:00|1125.89|1121.89|1131.65|1127.65|1131.75|1127.75|1121.92|1117.92|891
1618655700000|2021-04-17 10:35:00|1131.64|1127.64|1127.83|1123.83|1131.84|1127.84|1122.4|1118.4|847
1618656000000|2021-04-17 10:40:00|1127.82|1123.82|1116.11|1112.11|1129.52|1125.52|1112.7|1108.7|919
1618656300000|2021-04-17 10:45:00|1115.94|1111.94|1125.57|1121.57|1126.76|1122.76|1114.57|1110.57|953
1618656600000|2021-04-17 10:50:00|1125.54|1121.54|1104.54|1100.54|1126.93|1122.93|1104.48|1100.48|1032
1618656900000|2021-04-17 10:55:00|1104.52|1100.52|1112.88|1108.88|1112.91|1108.91|1103.27|1099.27|1006
1618657200000|2021-04-17 11:00:00|1112.91|1108.91|1099.97|1095.97|1113.52|1109.52|1099.65|1095.65|1037
1618657500000|2021-04-17 11:05:00|1099.88|1095.88|1104.2|1100.2|1113.29|1109.29|1096.33|1092.33|1063
1618657800000|2021-04-17 11:10:00|1104.28|1100.28|1118.93|1114.93|1118.99|1114.99|1104.24|1100.24|970
1618658100000|2021-04-17 11:15:00|1118.91|1114.91|1118.43|1114.43|1124.74|1120.74|1114.04|1110.04|971
1618658400000|2021-04-17 11:20:00|1118.27|1114.27|1105.11|1101.11|1118.69|1114.69|1099.98|1095.98|1074
1618658700000|2021-04-17 11:25:00|1105.14|1101.14|1100.22|1096.22|1111.23|1107.23|1098.56|1094.56|1057
1618659000000|2021-04-17 11:30:00|1099.6|1095.6|1096.26|1092.26|1106.17|1102.17|1091.44|1087.44|1060
1618659300000|2021-04-17 11:35:00|1095.64|1091.64|1080.71|1076.71|1096.72|1092.72|1074.42|1070.42|1125
1618659600000|2021-04-17 11:40:00|1080.74|1076.74|1100.24|1096.24|1100.41|1096.41|1080.3|1076.3|1073
1618659900000|2021-04-17 11:45:00|1099.57|1095.57|1113.96|1109.96|1113.96|1109.96|1099.01|1095.01|1066
1618660200000|2021-04-17 11:50:00|1113.8|1109.8|1102.95|1098.95|1116.88|1112.88|1101.39|1097.39|1069
1618660500000|2021-04-17 11:55:00|1102.83|1098.83|1108.21|1104.21|1113.25|1109.25|1101.03|1097.03|1035
1618660800000|2021-04-17 12:00:00|1108.42|1104.42|1101.01|1097.01|1108.42|1104.42|1089.46|1085.46|1109
1618661100000|2021-04-17 12:05:00|1100.97|1096.97|1118.26|1114.26|1120.11|1116.11|1098.36|1094.36|1080
1618661400000|2021-04-17 12:10:00|1118.2|1114.2|1118.06|1114.06|1124.8|1120.8|1116.24|1112.24|1042
1618661700000|2021-04-17 12:15:00|1118.11|1114.11|1134.28|1130.28|1137.51|1133.51|1117.41|1113.41|1052
1618662000000|2021-04-17 12:20:00|1134.21|1130.21|1115.93|1111.93|1134.21|1130.21|1115.6|1111.6|1076
1618662300000|2021-04-17 12:25:00|1115.91|1111.91|1107.58|1103.58|1125.09|1121.09|1107.09|1103.09|1061
1618662600000|2021-04-17 12:30:00|1108.03|1104.03|1102.62|1098.62|1109.14|1105.14|1089.65|1085.65|1116
1618662900000|2021-04-17 12:35:00|1102.64|1098.64|1105.84|1101.84|1116.55|1112.55|1099.97|1095.97|1093
1618663200000|2021-04-17 12:40:00|1105.87|1101.87|1109.12|1105.12|1110.6|1106.6|1100.83|1096.83|1075
1618663500000|2021-04-17 12:45:00|1109.13|1105.13|1102.58|1098.58|1109.65|1105.65|1101.13|1097.13|1041
1618663800000|2021-04-17 12:50:00|1102.64|1098.64|1111.68|1107.68|1114.82|1110.82|1102.58|1098.58|1020
1618664100000|2021-04-17 12:55:00|1111.63|1107.63|1119.44|1115.44|1120.88|1116.88|1110.72|1106.72|1020
1618664400000|2021-04-17 13:00:00|1119.49|1115.49|1117.77|1113.77|1119.91|1115.91|1112.45|1108.45|918
1618664700000|2021-04-17 13:05:00|1117.67|1113.67|1123.47|1119.47|1124.88|1120.88|1113.97|1109.97|929
1618665000000|2021-04-17 13:10:00|1123.67|1119.67|1107.89|1103.89|1124.54|1120.54|1107.89|1103.89|1027
1618665300000|2021-04-17 13:15:00|1107.84|1103.84|1094.53|1090.53|1107.92|1103.92|1094.05|1090.05|1099
1618665600000|2021-04-17 13:20:00|1094.66|1090.66|1091.45|1087.45|1097.59|1093.59|1085.91|1081.91|1067
1618665900000|2021-04-17 13:25:00|1091.46|1087.46|1098.04|1094.04|1100.38|1096.38|1087.66|1083.66|1075
1618666200000|2021-04-17 13:30:00|1098.21|1094.21|1102.8|1098.8|1108.55|1104.55|1097.92|1093.92|1009
1618666500000|2021-04-17 13:35:00|1102.76|1098.76|1114.66|1110.66|1114.88|1110.88|1099.73|1095.73|1015
1618666800000|2021-04-17 13:40:00|1114.69|1110.69|1116.21|1112.21|1118.97|1114.97|1113.13|1109.13|997
1618667100000|2021-04-17 13:45:00|1116.2|1112.2|1108.16|1104.16|1116.31|1112.31|1104.07|1100.07|1023
1618667400000|2021-04-17 13:50:00|1108.18|1104.18|1103.26|1099.26|1111.54|1107.54|1102.1|1098.1|1029
1618667700000|2021-04-17 13:55:00|1103.1|1099.1|1100.43|1096.43|1103.39|1099.39|1098.35|1094.35|1047
1618668000000|2021-04-17 14:00:00|1100.49|1096.49|1099.67|1095.67|1100.95|1096.95|1088.75|1084.75|1032
1618668300000|2021-04-17 14:05:00|1099.73|1095.73|1105.04|1101.04|1109.62|1105.62|1099.73|1095.73|1008
1618668600000|2021-04-17 14:10:00|1104.98|1100.98|1112.45|1108.45|1112.84|1108.84|1102.97|1098.97|995
1618668900000|2021-04-17 14:15:00|1112.39|1108.39|1099.6|1095.6|1112.44|1108.44|1097.56|1093.56|1027
1618669200000|2021-04-17 14:20:00|1100.08|1096.08|1101.59|1097.59|1106.27|1102.27|1098.09|1094.09|1007
1618669500000|2021-04-17 14:25:00|1101.6|1097.6|1096.5|1092.5|1103.5|1099.5|1092.29|1088.29|1020
1618669800000|2021-04-17 14:30:00|1096.88|1092.88|1090.93|1086.93|1100.27|1096.27|1090.88|1086.88|985
1618670100000|2021-04-17 14:35:00|1090.9|1086.9|1080.06|1076.06|1091.87|1087.87|1077.77|1073.77|1035
1618670400000|2021-04-17 14:40:00|1079.87|1075.87|1084.36|1080.36|1085.59|1081.59|1077.67|1073.67|1058
1618670700000|2021-04-17 14:45:00|1084.29|1080.29|1075.38|1071.38|1086.59|1082.59|1067.42|1063.42|1071
1618671000000|2021-04-17 14:50:00|1075.39|1071.39|1082.68|1078.68|1083.28|1079.28|1071.02|1067.02|1051
1618671300000|2021-04-17 14:55:00|1082.74|1078.74|1076.76|1072.76|1084.25|1080.25|1076.29|1072.29|1043
1618671600000|2021-04-17 15:00:00|1076.71|1072.71|1056.22|1052.22|1077.14|1073.14|1056.17|1052.17|1077
1618671900000|2021-04-17 15:05:00|1055.95|1051.95|1068.28|1064.28|1068.28|1064.28|1055.8|1051.8|1068
1618672200000|2021-04-17 15:10:00|1068.94|1064.94|1058.04|1054.04|1071.89|1067.89|1056.64|1052.64|1014
1618672500000|2021-04-17 15:15:00|1058.27|1054.27|1043.44|1039.44|1063.69|1059.69|1041.33|1037.33|1106
1618672800000|2021-04-17 15:20:00|1040.49|1036.49|1048.2|1044.2|1050.74|1046.74|1033.86|1029.86|1114
1618673100000|2021-04-17 15:25:00|1048.66|1044.66|1052.03|1048.03|1057.19|1053.19|1045.4|1041.4|1038
1618673400000|2021-04-17 15:30:00|1052.09|1048.09|1046.65|1042.65|1059.22|1055.22|1046.14|1042.14|1070
1618673700000|2021-04-17 15:35:00|1046.68|1042.68|1037.59|1033.59|1050.64|1046.64|1035.16|1031.16|1107
1618674000000|2021-04-17 15:40:00|1037.69|1033.69|1028.21|1024.21|1043.28|1039.28|1024.32|1020.32|1101
1618674300000|2021-04-17 15:45:00|1028.35|1024.35|1040.52|1036.52|1042.99|1038.99|1024.12|1020.12|1073
1618674600000|2021-04-17 15:50:00|1040.38|1036.38|1035.33|1031.33|1047.7|1043.7|1033.1|1029.1|1058
1618674900000|2021-04-17 15:55:00|1035.83|1031.83|1042.24|1038.24|1048.21|1044.21|1027.35|1023.35|1067
1618675200000|2021-04-17 16:00:00|1042.19|1038.19|1034.09|1030.09|1042.53|1038.53|1015.17|1011.17|1116
1618675500000|2021-04-17 16:05:00|1034.06|1030.06|1057.44|1053.44|1057.58|1053.58|1034.06|1030.06|1093
1618675800000|2021-04-17 16:10:00|1057.46|1053.46|1052.81|1048.81|1058.34|1054.34|1037.53|1033.53|1098
1618676100000|2021-04-17 16:15:00|1052.8|1048.8|1044.91|1040.91|1053.89|1049.89|1043.23|1039.23|1066
1618676400000|2021-04-17 16:20:00|1044.83|1040.83|1045.69|1041.69|1047.5|1043.5|1037.84|1033.84|1050
1618676700000|2021-04-17 16:25:00|1045.7|1041.7|1056.24|1052.24|1056.27|1052.27|1043.14|1039.14|969
1618677000000|2021-04-17 16:30:00|1056.22|1052.22|1050.85|1046.85|1057.52|1053.52|1045.66|1041.66|1010
1618677300000|2021-04-17 16:35:00|1050.88|1046.88|1056.36|1052.36|1058.28|1054.28|1050.88|1046.88|988
1618677600000|2021-04-17 16:40:00|1056.35|1052.35|1061.43|1057.43|1061.53|1057.53|1052.45|1048.45|876
1618677900000|2021-04-17 16:45:00|1061.45|1057.45|1060.87|1056.87|1065.09|1061.09|1058.42|1054.42|968
1618678200000|2021-04-17 16:50:00|1060.89|1056.89|1055.33|1051.33|1061.06|1057.06|1051.73|1047.73|964
1618678500000|2021-04-17 16:55:00|1055.2|1051.2|1038.52|1034.52|1056.57|1052.57|1038.52|1034.52|1021
1618678800000|2021-04-17 17:00:00|1038.53|1034.53|1035.96|1031.96|1043.1|1039.1|1024.73|1020.73|1035
1618679100000|2021-04-17 17:05:00|1035.72|1031.72|1038.03|1034.03|1043.54|1039.54|1032.79|1028.79|1023
1618679400000|2021-04-17 17:10:00|1038.17|1034.17|1027.48|1023.48|1039.01|1035.01|1027.17|1023.17|1008
1618679700000|2021-04-17 17:15:00|1027.56|1023.56|1033.78|1029.78|1034.33|1030.33|1012.25|1008.25|1045
1618680000000|2021-04-17 17:20:00|1033.79|1029.79|1024.15|1020.15|1036.35|1032.35|1020.61|1016.61|1002
1618680300000|2021-04-17 17:25:00|1024.23|1020.23|1027.77|1023.77|1030.76|1026.76|1023.56|1019.56|922
1618680600000|2021-04-17 17:30:00|1027.74|1023.74|1037.28|1033.28|1037.66|1033.66|1025.13|1021.13|948
1618680900000|2021-04-17 17:35:00|1037.31|1033.31|1038.87|1034.87|1040|1036|1035.87|1031.87|795
1618681200000|2021-04-17 17:40:00|1038.86|1034.86|1028.34|1024.34|1039.27|1035.27|1028.32|1024.32|837
1618681500000|2021-04-17 17:45:00|1028.19|1024.19|1016.28|1012.28|1034.83|1030.83|1015.75|1011.75|971
1618681800000|2021-04-17 17:50:00|1016.33|1012.33|1013.3|1009.3|1021.72|1017.72|1012.2|1008.2|993
1618682100000|2021-04-17 17:55:00|1013.57|1009.57|1000.83|996.83|1014.53|1010.53|1000.13|996.13|1120
1618682400000|2021-04-17 18:00:00|1000.87|996.87|1012.67|1008.67|1012.8|1008.8|998.33|994.33|1057
1618682700000|2021-04-17 18:05:00|1012.62|1008.62|1022.39|1018.39|1024.47|1020.47|1011.86|1007.86|1015
1618683000000|2021-04-17 18:10:00|1022.43|1018.43|1033.88|1029.88|1034.59|1030.59|1018.15|1014.15|1018
1618683300000|2021-04-17 18:15:00|1033.33|1029.33|1037.58|1033.58|1040.14|1036.14|1033|1029|941
1618683600000|2021-04-17 18:20:00|1037.57|1033.57|1034.31|1030.31|1041.22|1037.22|1032.85|1028.85|981
1618683900000|2021-04-17 18:25:00|1034.51|1030.51|1037.24|1033.24|1039.8|1035.8|1031.74|1027.74|990
1618684200000|2021-04-17 18:30:00|1037.27|1033.27|1039.51|1035.51|1040.66|1036.66|1035.06|1031.06|961
1618684500000|2021-04-17 18:35:00|1039.55|1035.55|1043.51|1039.51|1045.67|1041.67|1037.67|1033.67|926
1618684800000|2021-04-17 18:40:00|1043.5|1039.5|1045.4|1041.4|1046.34|1042.34|1042.33|1038.33|931
1618685100000|2021-04-17 18:45:00|1045.41|1041.41|1038.34|1034.34|1045.43|1041.43|1036.04|1032.04|895
1618685400000|2021-04-17 18:50:00|1038.35|1034.35|1039.12|1035.12|1041.48|1037.48|1038.02|1034.02|820
1618685700000|2021-04-17 18:55:00|1039.14|1035.14|1040.05|1036.05|1041.19|1037.19|1037.02|1033.02|854
1618686000000|2021-04-17 19:00:00|1040.08|1036.08|1045.58|1041.58|1048.6|1044.6|1040.04|1036.04|961
1618686300000|2021-04-17 19:05:00|1045.59|1041.59|1049.76|1045.76|1050.97|1046.97|1043.65|1039.65|919
1618686600000|2021-04-17 19:10:00|1049.92|1045.92|1045.98|1041.98|1050.73|1046.73|1042.45|1038.45|805
1618686900000|2021-04-17 19:15:00|1046.02|1042.02|1036.92|1032.92|1047.9|1043.9|1036.34|1032.34|871
1618687200000|2021-04-17 19:20:00|1036.89|1032.89|1032.22|1028.22|1036.93|1032.93|1032.09|1028.09|860
1618687500000|2021-04-17 19:25:00|1031.86|1027.86|1027.28|1023.28|1032.78|1028.78|1026.79|1022.79|872
1618687800000|2021-04-17 19:30:00|1027.26|1023.26|1031.13|1027.13|1032.46|1028.46|1024.67|1020.67|872
1618688100000|2021-04-17 19:35:00|1031.1|1027.1|1033.95|1029.95|1034.66|1030.66|1030.41|1026.41|700
1618688400000|2021-04-17 19:40:00|1033.97|1029.97|1037.73|1033.73|1038.9|1034.9|1032.65|1028.65|675
1618688700000|2021-04-17 19:45:00|1037.7|1033.7|1042.69|1038.69|1043.22|1039.22|1036.97|1032.97|693
1618689000000|2021-04-17 19:50:00|1042.68|1038.68|1042.45|1038.45|1044.45|1040.45|1039.44|1035.44|697
1618689300000|2021-04-17 19:55:00|1042.51|1038.51|1041.6|1037.6|1044.08|1040.08|1040.5|1036.5|660
1618689600000|2021-04-17 20:00:00|1041.81|1037.81|1037.79|1033.79|1042.94|1038.94|1033.76|1029.76|834
1618689900000|2021-04-17 20:05:00|1037.81|1033.81|1044.98|1040.98|1046.05|1042.05|1034.51|1030.51|736
1618690200000|2021-04-17 20:10:00|1044.99|1040.99|1049.74|1045.74|1050.12|1046.12|1043.83|1039.83|687
1618690500000|2021-04-17 20:15:00|1049.73|1045.73|1050.3|1046.3|1050.55|1046.55|1047.16|1043.16|768
1618690800000|2021-04-17 20:20:00|1050.28|1046.28|1047.61|1043.61|1050.35|1046.35|1045.96|1041.96|692
1618691100000|2021-04-17 20:25:00|1047.62|1043.62|1042.74|1038.74|1047.62|1043.62|1040.87|1036.87|644
1618691400000|2021-04-17 20:30:00|1042.76|1038.76|1040.19|1036.19|1044.91|1040.91|1040|1036|572
1618691700000|2021-04-17 20:35:00|1040.25|1036.25|1060.44|1056.44|1060.5|1056.5|1039.51|1035.51|866
1618692000000|2021-04-17 20:40:00|1061.19|1057.19|1064.05|1060.05|1064.2|1060.2|1057.32|1053.32|763
1618692300000|2021-04-17 20:45:00|1064.03|1060.03|1054.87|1050.87|1064.17|1060.17|1052.35|1048.35|850
1618692600000|2021-04-17 20:50:00|1054.85|1050.85|1055.31|1051.31|1056.93|1052.93|1053.01|1049.01|624
1618692900000|2021-04-17 20:55:00|1055.32|1051.32|1056.6|1052.6|1059.38|1055.38|1054.04|1050.04|677
1618693200000|2021-04-17 21:00:00|1056.64|1052.64|1056.23|1052.23|1057.5|1053.5|1053.63|1049.63|745
1618693500000|2021-04-17 21:05:00|1056.24|1052.24|1053.6|1049.6|1056.27|1052.27|1053.56|1049.56|654
1618693800000|2021-04-17 21:10:00|1053.59|1049.59|1055.77|1051.77|1056.13|1052.13|1053.14|1049.14|565
1618694100000|2021-04-17 21:15:00|1055.75|1051.75|1054.75|1050.75|1057.43|1053.43|1054.08|1050.08|522
1618694400000|2021-04-17 21:20:00|1054.74|1050.74|1059|1055|1059|1055|1054.74|1050.74|462
1618694700000|2021-04-17 21:25:00|1059.03|1055.03|1058.6|1054.6|1059.8|1055.8|1058.2|1054.2|409
1618695000000|2021-04-17 21:30:00|1058.63|1054.63|1059|1055|1059.51|1055.51|1057.4|1053.4|594
1618695300000|2021-04-17 21:35:00|1059.04|1055.04|1067.09|1063.09|1068.2|1064.2|1059.04|1055.04|511
1618695600000|2021-04-17 21:40:00|1067.08|1063.08|1056.71|1052.71|1067.22|1063.22|1056.55|1052.55|718
1618695900000|2021-04-17 21:45:00|1056.69|1052.69|1050.1|1046.1|1056.71|1052.71|1045.56|1041.56|838
1618696200000|2021-04-17 21:50:00|1050.09|1046.09|1047.11|1043.11|1052.08|1048.08|1045.86|1041.86|854
1618696500000|2021-04-17 21:55:00|1047.1|1043.1|1052.19|1048.19|1053.17|1049.17|1046.51|1042.51|779
1618696800000|2021-04-17 22:00:00|1052.17|1048.17|1062.83|1058.83|1062.95|1058.95|1050.04|1046.04|917
1618697100000|2021-04-17 22:05:00|1062.78|1058.78|1064.35|1060.35|1069.72|1065.72|1062.67|1058.67|997
1618697400000|2021-04-17 22:10:00|1064.37|1060.37|1063.32|1059.32|1066.52|1062.52|1059.88|1055.88|1042
1618697700000|2021-04-17 22:15:00|1063.46|1059.46|1057.46|1053.46|1066.44|1062.44|1055.14|1051.14|1019
1618698000000|2021-04-17 22:20:00|1057.53|1053.53|1058.81|1054.81|1062.54|1058.54|1056.74|1052.74|819
1618698300000|2021-04-17 22:25:00|1058.8|1054.8|1055.47|1051.47|1059.49|1055.49|1055.25|1051.25|794
1618698600000|2021-04-17 22:30:00|1055.51|1051.51|1050.67|1046.67|1058.52|1054.52|1049.79|1045.79|909
1618698900000|2021-04-17 22:35:00|1050.62|1046.62|1046.29|1042.29|1055.69|1051.69|1046.15|1042.15|1011
1618699200000|2021-04-17 22:40:00|1046.19|1042.19|1041.51|1037.51|1051.03|1047.03|1041|1037|995
1618699500000|2021-04-17 22:45:00|1041.5|1037.5|1047.33|1043.33|1048.63|1044.63|1039.92|1035.92|952
1618699800000|2021-04-17 22:50:00|1047.45|1043.45|1048.68|1044.68|1049.53|1045.53|1044.46|1040.46|882
1618700100000|2021-04-17 22:55:00|1048.69|1044.69|1042.37|1038.37|1049.17|1045.17|1041.38|1037.38|873
1618700400000|2021-04-17 23:00:00|1042.3|1038.3|1038.74|1034.74|1046.03|1042.03|1038.74|1034.74|1021
1618700700000|2021-04-17 23:05:00|1038.8|1034.8|1039.23|1035.23|1042.37|1038.37|1034.54|1030.54|996
1618701000000|2021-04-17 23:10:00|1038.96|1034.96|1033.77|1029.77|1040.49|1036.49|1033.68|1029.68|923
1618701300000|2021-04-17 23:15:00|1033.76|1029.76|1029.37|1025.37|1036.02|1032.02|1028.57|1024.57|1020
1618701600000|2021-04-17 23:20:00|1029.36|1025.36|1021.78|1017.78|1031.83|1027.83|1020.55|1016.55|989
1618701900000|2021-04-17 23:25:00|1021.77|1017.77|1015.24|1011.24|1025.47|1021.47|1012.03|1008.03|1041
1618702200000|2021-04-17 23:30:00|1015.19|1011.19|1012.57|1008.57|1019.57|1015.57|1008.11|1004.11|1040
1618702500000|2021-04-17 23:35:00|1012.56|1008.56|1013.89|1009.89|1014.53|1010.53|1009.37|1005.37|984
1618702800000|2021-04-17 23:40:00|1013.88|1009.88|1006.34|1002.34|1014.71|1010.71|1006.34|1002.34|976
1618703100000|2021-04-17 23:45:00|1006.35|1002.35|1009.53|1005.53|1014.9|1010.9|1001.2|997.2|1000
1618703400000|2021-04-17 23:50:00|1009.54|1005.54|998.45|994.45|1009.66|1005.66|998.39|994.39|989
1618703700000|2021-04-17 23:55:00|998.44|994.44|993.78|989.78|1005.11|1001.11|992.26|988.26|1068
1618704000000|2021-04-18 00:00:00|993.77|989.77|1008.74|1004.74|1009.52|1005.52|993.64|989.64|1071
1618704300000|2021-04-18 00:05:00|1008.72|1004.72|1011.26|1007.26|1015.44|1011.44|1005.59|1001.59|1031
1618704600000|2021-04-18 00:10:00|1011.33|1007.33|1014.03|1010.03|1015.97|1011.97|1010.98|1006.98|1026
1618704900000|2021-04-18 00:15:00|1014.87|1010.87|1007|1003|1022.35|1013.65|1005.97|1001.97|928
1618705200000|2021-04-18 00:20:00|1006.96|1002.96|975.75|971.75|1008.93|1004.93|975.61|971.61|966
1618705500000|2021-04-18 00:25:00|975.74|971.74|965.1|961.1|980.61|976.61|964.29|960.29|1011
1618705800000|2021-04-18 00:30:00|965.14|961.14|982.58|978.58|982.63|978.63|953.28|949.28|999
1618706100000|2021-04-18 00:35:00|982.68|978.68|971.79|967.79|986.34|982.34|970.66|966.66|979
1618706400000|2021-04-18 00:40:00|971.8|967.8|982.66|978.66|984.25|980.25|970.04|966.04|889
1618706700000|2021-04-18 00:45:00|982.65|978.65|982.55|978.55|986|982|972.51|968.51|1047
1618707000000|2021-04-18 00:50:00|982.24|978.24|971.13|967.13|986.74|982.74|970.39|966.39|1050
1618707300000|2021-04-18 00:55:00|971.14|967.14|962.65|958.65|975.65|971.65|962.65|958.65|1080
1618707600000|2021-04-18 01:00:00|962.7|958.7|974.24|970.24|976.52|972.52|960.44|956.44|1020
1618707900000|2021-04-18 01:05:00|974.23|970.23|976.64|972.64|983.26|979.26|974.01|970.01|979
1618708200000|2021-04-18 01:10:00|976.58|972.58|959.71|955.71|978.12|974.12|959.03|955.03|1058
1618708500000|2021-04-18 01:15:00|959.75|955.75|951.94|947.94|960.11|956.11|949.46|945.46|1091
1618708800000|2021-04-18 01:20:00|951.9|947.9|965.64|961.64|966.19|962.19|939.89|935.89|1088
1618709100000|2021-04-18 01:25:00|965.74|961.74|971.13|967.13|971.15|967.15|965.65|961.65|1044
1618709400000|2021-04-18 01:30:00|971.14|967.14|973.33|969.33|973.94|969.94|965.59|961.59|1012
1618709700000|2021-04-18 01:35:00|973.34|969.34|976.51|972.51|980.91|976.91|970.51|966.51|1050
1618710000000|2021-04-18 01:40:00|976.5|972.5|979.31|975.31|982.04|978.04|976.5|972.5|1012
1618710300000|2021-04-18 01:45:00|979.42|975.42|969.02|965.02|981.85|977.85|969.02|965.02|1020
1618710600000|2021-04-18 01:50:00|969.01|965.01|973.9|969.9|976.07|972.07|968.05|964.05|1027
1618710900000|2021-04-18 01:55:00|973.85|969.85|969.39|965.39|974.29|970.29|961.65|957.65|1042
1618711200000|2021-04-18 02:00:00|969.35|965.35|971.27|967.27|975.44|971.44|961.9|957.9|1032
1618711500000|2021-04-18 02:05:00|971.07|967.07|979.65|975.65|980.52|976.52|970.95|966.95|1020
1618711800000|2021-04-18 02:10:00|979.7|975.7|966.64|962.64|980.88|976.88|963.77|959.77|993
1618712100000|2021-04-18 02:15:00|966.75|962.75|956.64|952.64|966.89|962.89|956.09|952.09|1066
1618712400000|2021-04-18 02:20:00|956.44|952.44|963.51|959.51|973.31|969.31|956.44|952.44|1066
1618712700000|2021-04-18 02:25:00|963.48|959.48|977.19|973.19|977.77|973.77|963.44|959.44|1011
1618713000000|2021-04-18 02:30:00|977.38|973.38|984.49|980.49|986.18|982.18|971.84|967.84|1013
1618713300000|2021-04-18 02:35:00|984.46|980.46|979.03|975.03|985.92|981.92|979.03|975.03|1043
1618713600000|2021-04-18 02:40:00|978.97|974.97|971.65|967.65|978.97|974.97|968.95|964.95|1047
1618713900000|2021-04-18 02:45:00|971.52|967.52|969.89|965.89|983.88|979.88|969.37|965.37|1056
1618714200000|2021-04-18 02:50:00|969.9|965.9|962.5|958.5|973.83|969.83|961.48|957.48|1095
1618714500000|2021-04-18 02:55:00|962.51|958.51|963.47|959.47|968.47|964.47|957.93|953.93|1069
1618714800000|2021-04-18 03:00:00|963.62|959.62|965.39|961.39|973.71|969.71|962.44|958.44|1062
1618715100000|2021-04-18 03:05:00|965.41|961.41|950.38|946.38|967.02|963.02|950.24|946.24|1085
1618715400000|2021-04-18 03:10:00|950.41|946.41|951.72|947.72|952.89|948.89|942.46|938.46|1067
1618715700000|2021-04-18 03:15:00|951.68|947.68|920.74|916.74|953.69|949.69|920.74|916.74|1017
1618716000000|2021-04-18 03:20:00|920.73|916.73|899.96|895.96|920.73|916.73|880.08|876.08|1060
1618716300000|2021-04-18 03:25:00|900.89|896.89|917.79|913.79|922.06|918.06|899.41|895.41|870
1618716600000|2021-04-18 03:30:00|918.07|914.07|848.08|844.08|918.18|914.18|846.98|842.98|794
1618716900000|2021-04-18 03:35:00|848.09|844.09|850.14|846.14|850.35|846.35|823.2|814.51|854
1618717200000|2021-04-18 03:40:00|850.16|846.16|855.31|851.31|855.5|851.5|828.15|824.15|687
1618717500000|2021-04-18 03:45:00|855.3|851.3|850.93|846.93|862.87|858.87|841.11|837.11|750
1618717800000|2021-04-18 03:50:00|848.87|844.87|871.38|867.38|872.39|868.39|846.77|842.77|790
1618718100000|2021-04-18 03:55:00|871.09|867.09|897.93|893.93|899.66|895.66|867.14|863.14|912
1618718400000|2021-04-18 04:00:00|898.05|894.05|901.23|897.23|903.03|898.44|891.71|887.71|979
1618718700000|2021-04-18 04:05:00|901.25|897.25|908.12|904.12|914.53|910.53|900.96|896.96|857
1618719000000|2021-04-18 04:10:00|908.3|904.3|915.26|911.26|915.36|911.36|906.21|902.21|915
1618719300000|2021-04-18 04:15:00|915.11|911.11|927.55|923.55|1102.06|1066.06|914.36|910.36|867
1618719600000|2021-04-18 04:20:00|926.83|922.83|923.77|919.77|927.72|923.72|918.03|914.03|807
1618719900000|2021-04-18 04:25:00|923.78|919.78|924.4|920.4|929.9|925.9|922.71|918.71|828
1618720200000|2021-04-18 04:30:00|924.44|920.44|918.11|914.11|925.22|921.22|916.45|912.45|768
1618720500000|2021-04-18 04:35:00|918.05|914.05|901.67|897.67|918.49|914.49|899.76|895.76|917
1618720800000|2021-04-18 04:40:00|901.39|897.39|889.03|885.03|901.52|897.52|875.82|871.82|756
1618721100000|2021-04-18 04:45:00|888.29|884.29|893.38|889.38|895.86|891.86|884.69|880.69|690
1618721400000|2021-04-18 04:50:00|893.37|889.37|880.13|876.13|894.08|890.08|879.12|875.12|597
1618721700000|2021-04-18 04:55:00|879.43|875.43|877.14|873.14|879.9|875.9|870.42|866.42|569
1618722000000|2021-04-18 05:00:00|876.69|872.69|894.04|890.04|894.24|890.24|874.28|870.28|824
1618722300000|2021-04-18 05:05:00|894.25|890.25|900.6|896.6|900.8|896.8|890.55|886.55|799
1618722600000|2021-04-18 05:10:00|900.35|896.35|898.28|894.28|901.99|897.99|895.26|891.26|715
1618722900000|2021-04-18 05:15:00|898.26|894.26|881.21|877.21|901.43|897.43|880.16|876.16|761
1618723200000|2021-04-18 05:20:00|882.18|878.18|869.52|865.52|882.18|878.18|869.44|865.44|867
1618723500000|2021-04-18 05:25:00|869.5|865.5|882.09|878.09|884.83|880.83|866.09|862.09|819
1618723800000|2021-04-18 05:30:00|882.23|878.23|887.93|883.93|890.12|886.12|881.18|877.18|865
1618724100000|2021-04-18 05:35:00|887.86|883.86|879.49|875.49|887.86|883.86|874.45|870.45|886
1618724400000|2021-04-18 05:40:00|879.43|875.43|892.13|888.13|893.19|889.19|878.85|874.85|829
1618724700000|2021-04-18 05:45:00|892.12|888.12|889.99|885.99|893.57|889.57|889.55|885.55|845
1618725000000|2021-04-18 05:50:00|890.2|886.2|899.56|895.56|901.28|897.28|890.2|886.2|843
1618725300000|2021-04-18 05:55:00|899.57|895.57|905.63|901.63|906.52|902.52|898.74|894.74|953
1618725600000|2021-04-18 06:00:00|905.61|901.61|916.43|912.43|916.66|912.66|900.18|896.18|919
1618725900000|2021-04-18 06:05:00|916.66|912.66|910.61|906.61|916.69|912.69|907.6|903.6|758
1618726200000|2021-04-18 06:10:00|910.62|906.62|922.12|918.12|923.23|919.23|909.59|905.59|643
1618726500000|2021-04-18 06:15:00|922.08|918.08|918.41|914.41|922.61|918.61|916.09|912.09|810
1618726800000|2021-04-18 06:20:00|918.39|914.39|916.2|912.2|919.39|915.39|913.76|909.76|875
1618727100000|2021-04-18 06:25:00|916.16|912.16|919.87|915.87|920.03|916.03|914.11|910.11|852
1618727400000|2021-04-18 06:30:00|920.06|916.06|906.45|902.45|922.27|918.27|905.25|901.25|935
1618727700000|2021-04-18 06:35:00|906|902|899.08|895.08|907.27|903.27|899.08|895.08|931
1618728000000|2021-04-18 06:40:00|899.56|895.56|900.99|896.99|906.38|902.38|898.42|894.42|914
1618728300000|2021-04-18 06:45:00|901.04|897.04|908.56|904.56|912.82|908.82|900.5|896.5|902
1618728600000|2021-04-18 06:50:00|908.62|904.62|910.12|906.12|911.35|907.35|905.8|901.8|1015
1618728900000|2021-04-18 06:55:00|910.07|906.07|913.34|909.34|914.24|910.24|909.94|905.94|864
1618729200000|2021-04-18 07:00:00|913.46|909.46|917.96|913.96|919.76|915.76|913.4|909.4|924
1618729500000|2021-04-18 07:05:00|918.09|914.09|922.24|918.24|925.28|921.28|917.6|913.6|945
1618729800000|2021-04-18 07:10:00|922.21|918.21|932.24|928.24|934.6|930.6|922.21|918.21|945
1618730100000|2021-04-18 07:15:00|932.16|928.16|925.97|921.97|932.53|928.53|923.62|919.62|939
1618730400000|2021-04-18 07:20:00|926.01|922.01|928.82|924.82|932.81|928.81|925.73|921.73|969
1618730700000|2021-04-18 07:25:00|928.81|924.81|942.47|938.47|943.56|939.56|927.85|923.85|979
1618731000000|2021-04-18 07:30:00|942.48|938.48|927.15|923.15|942.87|938.87|927.15|923.15|970
1618731300000|2021-04-18 07:35:00|927.14|923.14|933.77|929.77|937.09|933.09|926.93|922.93|905
1618731600000|2021-04-18 07:40:00|933.81|929.81|934.45|930.45|935.5|931.5|931.63|927.63|832
1618731900000|2021-04-18 07:45:00|934.44|930.44|926.9|922.9|935.99|931.99|923.49|919.49|838
1618732200000|2021-04-18 07:50:00|927.21|923.21|925.81|921.81|932.42|928.42|925.59|921.59|716
1618732500000|2021-04-18 07:55:00|925.82|921.82|928.48|924.48|931.76|927.76|925.23|921.23|749
1618732800000|2021-04-18 08:00:00|928.35|924.35|917.76|913.76|936.54|932.54|915.94|911.94|924
1618733100000|2021-04-18 08:05:00|917.37|913.37|912.59|908.59|921.14|917.14|910.86|906.86|932
1618733400000|2021-04-18 08:10:00|912.54|908.54|913.87|909.87|915.75|911.75|907.82|903.82|938
1618733700000|2021-04-18 08:15:00|913.89|909.89|913.46|909.46|918.66|914.66|910.91|906.91|946
1618734000000|2021-04-18 08:20:00|913.47|909.47|916.56|912.56|917.27|913.27|912.87|908.87|801
1618734300000|2021-04-18 08:25:00|916.55|912.55|917.07|913.07|923.31|919.31|916.41|912.41|847
1618734600000|2021-04-18 08:30:00|917.13|913.13|914.51|910.51|919.02|915.02|914.12|910.12|881
1618734900000|2021-04-18 08:35:00|914.49|910.49|911.26|907.26|914.52|910.52|907.32|903.32|917
1618735200000|2021-04-18 08:40:00|911.28|907.28|902.17|898.17|911.35|907.35|901.38|897.38|959
1618735500000|2021-04-18 08:45:00|902.15|898.15|893.59|889.59|903.84|899.84|890.72|886.72|1050
1618735800000|2021-04-18 08:50:00|893.69|889.69|885.08|881.08|893.69|889.69|885.06|881.06|213
1618736100000|2021-04-18 08:55:00|893.5|889.5|883.85|879.85|893.81|889.81|880.58|876.58|979
1618736400000|2021-04-18 09:00:00|884.24|880.24|883.85|879.85|894.69|890.69|877.96|873.96|930
1618736700000|2021-04-18 09:05:00|883.87|879.87|891.81|887.81|893.9|889.9|881.14|877.14|860
1618737000000|2021-04-18 09:10:00|892.95|888.95|900.04|896.04|904.01|900.01|889.5|885.5|961
1618737300000|2021-04-18 09:15:00|900.07|896.07|896.29|892.29|904.14|900.14|894.84|890.84|986
1618737600000|2021-04-18 09:20:00|896.34|892.34|881.17|877.17|898.21|894.21|881.17|877.17|1067
1618737900000|2021-04-18 09:25:00|881.23|877.23|879.93|875.93|886.27|882.27|878.19|874.19|1090
1618738200000|2021-04-18 09:30:00|879.66|875.66|879.79|875.79|880.65|876.65|867.96|863.96|1080
1618738500000|2021-04-18 09:35:00|879.83|875.83|887.27|883.27|889.68|885.68|879.05|875.05|1044
1618738800000|2021-04-18 09:40:00|887.21|883.21|882.73|878.73|888.99|884.99|880.34|876.34|1056
1618739100000|2021-04-18 09:45:00|882.82|878.82|882.38|878.38|886.99|882.99|877.05|873.05|1078
1618739400000|2021-04-18 09:50:00|882.54|878.54|882.65|878.65|883.96|879.96|875.07|871.07|1050
1618739700000|2021-04-18 09:55:00|882.75|878.75|900.23|896.23|900.52|896.52|881.42|877.42|999
1618740000000|2021-04-18 10:00:00|900.1|896.1|897.71|893.71|900.77|896.77|895.93|891.93|1037
1618740300000|2021-04-18 10:05:00|897.7|893.7|904.2|900.2|908.29|904.29|897.67|893.67|1053
1618740600000|2021-04-18 10:10:00|904.22|900.22|908.46|904.46|909.47|905.47|904.11|900.11|876
1618740900000|2021-04-18 10:15:00|908.39|904.39|906.18|902.18|908.88|904.88|903.74|899.74|720
1618741200000|2021-04-18 10:20:00|906.24|902.24|900.35|896.35|906.91|902.91|898.71|894.71|997
1618741500000|2021-04-18 10:25:00|900.53|896.53|902.54|898.54|909.54|905.54|896.9|892.9|1014
1618741800000|2021-04-18 10:30:00|902.59|898.59|905.43|901.43|907.71|903.71|900.3|896.3|945
1618742100000|2021-04-18 10:35:00|905.64|901.64|898|894|906.84|902.84|897.22|893.22|849
1618742400000|2021-04-18 10:40:00|897.96|893.96|895.88|891.88|902.79|898.79|895.44|891.44|905
1618742700000|2021-04-18 10:45:00|895.89|891.89|898.63|894.63|900.83|896.83|895.89|891.89|659
1618743000000|2021-04-18 10:50:00|898.62|894.62|875.17|871.17|899.78|895.78|870.07|866.07|884
1618743300000|2021-04-18 10:55:00|875.24|871.24|880.69|876.69|882.16|878.16|872.59|868.59|935
1618743600000|2021-04-18 11:00:00|880.46|876.46|889.92|885.92|890.04|886.04|875.74|871.74|925
1618743900000|2021-04-18 11:05:00|889.94|885.94|882.34|878.34|892.62|888.62|880.75|876.75|961
1618744200000|2021-04-18 11:10:00|882.36|878.36|878.96|874.96|885.47|881.47|878.35|874.35|976
1618744500000|2021-04-18 11:15:00|879.01|875.01|883.49|879.49|886.97|882.97|878.73|874.73|996
1618744800000|2021-04-18 11:20:00|883.53|879.53|882.47|878.47|890.31|886.31|881.93|877.93|992
1618745100000|2021-04-18 11:25:00|882.4|878.4|874.56|870.56|882.53|878.53|874.26|870.26|1004
1618745400000|2021-04-18 11:30:00|874.57|870.57|871.99|867.99|878.65|874.65|870.62|866.62|1017
1618745700000|2021-04-18 11:35:00|871.89|867.89|861.39|857.39|872.96|868.96|861.39|857.39|1031
1618746000000|2021-04-18 11:40:00|861.95|857.95|847.53|843.53|862.19|858.19|842.82|838.82|1032
1618746300000|2021-04-18 11:45:00|847.36|843.36|852.2|848.2|858.88|854.88|844.07|840.07|882
1618746600000|2021-04-18 11:50:00|851.94|847.94|852.48|848.48|866.1|862.1|850.44|846.44|905
1618746900000|2021-04-18 11:55:00|852.49|848.49|848.81|844.81|856.92|852.92|844.45|840.45|996
1618747200000|2021-04-18 12:00:00|848.86|844.86|866.67|862.67|868.16|864.16|848.44|844.44|974
1618747500000|2021-04-18 12:05:00|866.46|862.46|861.88|857.88|868.18|864.18|859.07|855.07|896
1618747800000|2021-04-18 12:10:00|861.87|857.87|858.78|854.78|865.22|861.22|858.78|854.78|992
1618748100000|2021-04-18 12:15:00|858.72|854.72|852.85|848.85|862.48|858.48|852.83|848.83|806
1618748400000|2021-04-18 12:20:00|852.84|848.84|866.26|862.26|866.26|862.26|844.79|840.79|1030
1618748700000|2021-04-18 12:25:00|866.13|862.13|872.85|868.85|873.78|869.78|865.73|861.73|1011
1618749000000|2021-04-18 12:30:00|872.95|868.95|876.41|872.41|876.82|872.82|867.3|863.3|1055
1618749300000|2021-04-18 12:35:00|876.51|872.51|877.2|873.2|878.5|874.5|874.71|870.71|979
1618749600000|2021-04-18 12:40:00|877.33|873.33|878.58|874.58|882.71|878.71|877.3|873.3|827
1618749900000|2021-04-18 12:45:00|878.6|874.6|880.48|876.48|881.67|877.67|876.85|872.85|761
1618750200000|2021-04-18 12:50:00|880.52|876.52|877.21|873.21|881.72|877.72|876.98|872.98|843
1618750500000|2021-04-18 12:55:00|877.19|873.19|883.46|879.46|883.99|879.99|876.68|872.68|904
1618750800000|2021-04-18 13:00:00|883.47|879.47|883.05|879.05|885.53|881.53|879.6|875.6|733
1618751100000|2021-04-18 13:05:00|883.02|879.02|891.42|887.42|891.58|887.58|882.9|878.9|657
1618751400000|2021-04-18 13:10:00|891.48|887.48|901.59|897.59|901.59|897.59|889.9|885.9|725
1618751700000|2021-04-18 13:15:00|901.7|897.7|897.94|893.94|905.71|901.71|896.61|892.61|684
1618752000000|2021-04-18 13:20:00|898.25|894.25|895.89|891.89|898.25|894.25|890.95|886.95|811
1618752300000|2021-04-18 13:25:00|895.86|891.86|897.89|893.89|901.14|897.14|893.37|889.37|742
1618752600000|2021-04-18 13:30:00|898.1|894.1|909.51|905.51|910.91|906.91|897.39|893.39|568
1618752900000|2021-04-18 13:35:00|909.5|905.5|900.61|896.61|910.36|906.36|900.61|896.61|467
1618753200000|2021-04-18 13:40:00|900.91|896.91|896.81|892.81|900.91|896.91|895.36|891.36|525
1618753500000|2021-04-18 13:45:00|896.71|892.71|899.75|895.75|901.22|897.22|896.3|892.3|566
1618753800000|2021-04-18 13:50:00|899.87|895.87|901.18|897.18|907.43|899.44|899.48|895.48|487
1618754100000|2021-04-18 13:55:00|901.84|897.84|910.29|896.45|910.33|899.43|901.61|896.45|314
1618754400000|2021-04-18 14:00:00|910.33||914.37||919.3||910.29||103
1618754700000|2021-04-18 14:05:00|914.25|904.99|903.71|899.71|915.62|904.99|903.4|899.4|91
1618755000000|2021-04-18 14:10:00|903.4|899.4|910.63|906.63|911.81|907.81|898.91|894.91|472
1618755300000|2021-04-18 14:15:00|910.77|906.77|899.67|895.67|910.91|906.91|899.55|895.55|385
1618755600000|2021-04-18 14:20:00|899.66|895.66|902.43|898.43|902.55|898.55|899.01|895.01|577
1618755900000|2021-04-18 14:25:00|901.8|897.8|920.78|916.78|921.26|917.26|901.54|897.54|706
1618756200000|2021-04-18 14:30:00|920.88|916.88|916.49|912.49|921.08|917.08|914.24|910.24|557
1618756500000|2021-04-18 14:35:00|916.88|912.88|920.98|916.98|921|917|915.3|911.3|421
1618756800000|2021-04-18 14:40:00|920.97|916.97|917.2|913.2|921.73|917.73|917.13|913.13|396
1618757100000|2021-04-18 14:45:00|917.21|913.21|916.17|912.17|917.49|913.49|915.88|911.88|275
1618757400000|2021-04-18 14:50:00|916.16|912.16|911.53|907.53|916.16|912.16|911.53|907.53|392
1618757700000|2021-04-18 14:55:00|911.08|907.08|907.85|903.85|911.53|907.53|907.08|903.08|258
1618758000000|2021-04-18 15:00:00|907.49|903.49|902.09|898.09|909.06|905.06|899.55|895.55|436
1618758300000|2021-04-18 15:05:00|901.99|897.99|901.68|897.68|902.14|898.14|899.62|895.62|712
1618758600000|2021-04-18 15:10:00|901.67|897.67|904.88|900.88|905.79|901.79|901.63|897.63|795
1618758900000|2021-04-18 15:15:00|904.91|900.91|911.81|907.81|916.3|912.3|904.48|900.48|931
1618759200000|2021-04-18 15:20:00|911.8|907.8|916.85|912.85|917.07|913.07|911.02|907.02|821
1618759500000|2021-04-18 15:25:00|916.84|912.84|916.82|912.82|918.58|914.58|914.16|910.16|770
1618759800000|2021-04-18 15:30:00|916.83|912.83|917.03|913.03|919.96|915.96|915.15|911.15|775
1618760100000|2021-04-18 15:35:00|917.01|913.01|909.34|905.34|917.01|913.01|909.34|905.34|913
1618760400000|2021-04-18 15:40:00|909.33|905.33|915.58|911.58|917.54|913.54|908.42|904.42|896
1618760700000|2021-04-18 15:45:00|915.57|911.57|917.5|913.5|917.5|913.5|909.24|905.24|879
1618761000000|2021-04-18 15:50:00|917.43|913.43|927.2|923.2|930.35|926.35|917.43|913.43|914
1618761300000|2021-04-18 15:55:00|927.18|923.18|929.61|925.61|934.55|930.55|922.33|918.33|993
1618761600000|2021-04-18 16:00:00|929.39|925.39|928.75|924.75|936.8|932.8|926.12|922.12|1007
1618761900000|2021-04-18 16:05:00|928.76|924.76|938.97|934.97|939.07|935.07|926.31|922.31|1032
1618762200000|2021-04-18 16:10:00|938.53|934.53|937.31|933.31|942.5|938.5|935.36|931.36|984
1618762500000|2021-04-18 16:15:00|937.3|933.3|937.16|933.16|938.36|934.36|930.09|926.09|949
1618762800000|2021-04-18 16:20:00|937.22|933.22|944.23|940.23|944.99|940.99|936.14|932.14|971
1618763100000|2021-04-18 16:25:00|943.59|939.59|947.31|943.31|950.74|946.74|943.5|939.5|982
1618763400000|2021-04-18 16:30:00|947.3|943.3|930.51|926.51|947.31|943.31|930.12|926.12|979
1618763700000|2021-04-18 16:35:00|930.45|926.45|931.49|927.49|934.97|930.97|929.41|925.41|956
1618764000000|2021-04-18 16:40:00|931.34|927.34|927.73|923.73|933.76|929.76|926.99|922.99|958
1618764300000|2021-04-18 16:45:00|927.64|923.64|926.37|922.37|929.89|925.89|921.79|917.79|975
1618764600000|2021-04-18 16:50:00|926.29|922.29|928.37|924.37|928.65|924.65|923.05|919.05|1002
1618764900000|2021-04-18 16:55:00|928.38|924.38|926.72|922.72|932.61|928.61|921.42|917.42|876
1618765200000|2021-04-18 17:00:00|926.48|922.48|931.91|927.91|932.51|928.51|925.33|921.33|874
1618765500000|2021-04-18 17:05:00|931.89|927.89|924.94|920.94|931.94|927.94|922.3|918.3|830
1618765800000|2021-04-18 17:10:00|924.76|920.76|920.96|916.96|928.01|924.01|919.18|915.18|921
1618766100000|2021-04-18 17:15:00|920.97|916.97|922.86|918.86|923.24|919.24|916.05|912.05|946
1618766400000|2021-04-18 17:20:00|922.87|918.87|917.35|913.35|926|922|913.02|909.02|931
1618766700000|2021-04-18 17:25:00|917.73|913.73|920.79|916.79|921.43|917.43|917.28|913.28|880
1618767000000|2021-04-18 17:30:00|920.78|916.78|911.48|907.48|922.21|918.21|907.5|903.5|1020
1618767300000|2021-04-18 17:35:00|909.98|905.98|910.89|906.89|916.74|912.74|909.98|905.98|979
1618767600000|2021-04-18 17:40:00|910.88|906.88|909.45|905.45|911.33|907.33|906.55|902.55|967
1618767900000|2021-04-18 17:45:00|909.51|905.51|902.86|898.86|912.12|908.12|902.84|898.84|943
1618768200000|2021-04-18 17:50:00|902.76|898.76|903.57|899.57|908.76|904.76|902.64|898.64|980
1618768500000|2021-04-18 17:55:00|903.58|899.58|907.47|903.47|909.22|905.22|903.56|899.56|861
1618768800000|2021-04-18 18:00:00|907.44|903.44|910.93|906.93|911.77|907.77|907.42|903.42|955
1618769100000|2021-04-18 18:05:00|910.88|906.88|909.15|905.15|914.38|910.38|908.45|904.45|907
1618769400000|2021-04-18 18:10:00|909.17|905.17|913.48|909.48|918.63|914.63|909.16|905.16|892
1618769700000|2021-04-18 18:15:00|913.5|909.5|911.16|907.16|916.44|912.44|910.97|906.97|878
1618770000000|2021-04-18 18:20:00|911.17|907.17|906|902|911.19|907.19|904.54|900.54|925
1618770300000|2021-04-18 18:25:00|906.02|902.02|904.8|900.8|909.03|905.03|904.14|900.14|935
1618770600000|2021-04-18 18:30:00|904.75|900.75|914.78|910.78|914.84|910.84|903.09|899.09|970
1618770900000|2021-04-18 18:35:00|914.83|910.83|913.32|909.32|915.97|911.97|911.24|907.24|929
1618771200000|2021-04-18 18:40:00|913.29|909.29|910.86|906.86|913.49|909.49|910.4|906.4|876
1618771500000|2021-04-18 18:45:00|910.85|906.85|918.59|914.59|919.58|915.58|910.85|906.85|873
1618771800000|2021-04-18 18:50:00|918.55|914.55|916.16|912.16|919.56|915.56|914.95|910.95|858
1618772100000|2021-04-18 18:55:00|916.14|912.14|916.72|912.72|918.28|914.28|914.27|910.27|874
1618772400000|2021-04-18 19:00:00|916.71|912.71|920.98|916.98|923.05|919.05|916.7|912.7|878
1618772700000|2021-04-18 19:05:00|920.97|916.97|922.02|918.02|925.36|921.36|918.89|914.89|942
1618773000000|2021-04-18 19:10:00|922.04|918.04|913.84|909.84|922.05|918.05|912.41|908.41|978
1618773300000|2021-04-18 19:15:00|913.89|909.89|918.81|914.81|921.68|917.68|912.15|908.15|941
1618773600000|2021-04-18 19:20:00|918.8|914.8|927.07|923.07|927.67|923.67|918.6|914.6|883
1618773900000|2021-04-18 19:25:00|927.06|923.06|921.63|917.63|927.07|923.07|919.54|915.54|909
1618774200000|2021-04-18 19:30:00|921.67|917.67|917.62|913.62|924.48|920.48|917.62|913.62|897
1618774500000|2021-04-18 19:35:00|917.66|913.66|926.96|920.96|927.47|921.47|917.19|913.19|951
1618774800000|2021-04-18 19:40:00|926.86|920.86|928.18|922.18|929.49|923.49|923.61|917.61|946
1618775100000|2021-04-18 19:45:00|928.14|922.14|927.04|921.04|928.14|922.14|922.59|916.59|966
1618775400000|2021-04-18 19:50:00|927.08|921.08|918.07|912.07|927.08|921.08|917.68|911.68|932
1618775700000|2021-04-18 19:55:00|918.05|912.05|924.51|918.51|924.62|918.62|917.85|911.85|936
1618776000000|2021-04-18 20:00:00|924.67|918.67|933.45|927.45|934.59|928.59|924.4|918.4|1003
1618776300000|2021-04-18 20:05:00|933.48|927.48|936.52|930.52|937.58|931.58|930.73|924.73|938
1618776600000|2021-04-18 20:10:00|936.71|930.71|933.13|927.13|937.35|931.35|931.98|925.98|933
1618776900000|2021-04-18 20:15:00|933.14|927.14|938.18|932.18|938.25|932.25|930.34|924.34|941
1618777200000|2021-04-18 20:20:00|938.15|932.15|933.95|927.95|939.76|933.76|933.83|927.83|977
1618777500000|2021-04-18 20:25:00|933.94|927.94|934.19|928.19|938.27|932.27|930.44|924.44|933
1618777800000|2021-04-18 20:30:00|934.26|928.26|933.59|927.59|936.6|930.6|931.74|925.74|882
1618778100000|2021-04-18 20:35:00|933.57|927.57|934.56|928.56|935.42|929.42|929.17|923.17|849
1618778400000|2021-04-18 20:40:00|934.66|928.66|940.11|934.11|940.18|934.18|934.4|928.4|861
1618778700000|2021-04-18 20:45:00|940.12|934.12|941.5|935.5|944.48|938.48|940.06|934.06|897
1618779000000|2021-04-18 20:50:00|941.78|935.78|938.47|932.47|943.66|937.66|937.65|931.65|947
1618779300000|2021-04-18 20:55:00|938.46|932.46|939.78|933.78|941.99|935.99|938.12|932.12|906
1618779600000|2021-04-18 21:00:00|939.95|933.95|938.65|934.65|942.41|936.41|937.75|933.72|895
1618779900000|2021-04-18 21:05:00|938.64|934.64|936.87|932.87|940.39|936.39|936.1|932.1|814
1618780200000|2021-04-18 21:10:00|936.8|932.8|935.75|931.75|938.02|934.02|934.48|930.48|763
1618780500000|2021-04-18 21:15:00|935.76|931.76|934.78|930.78|940.1|936.1|932.57|928.57|619
1618780800000|2021-04-18 21:20:00|934.75|930.75|933.61|929.61|935.11|931.11|931.77|927.77|745
1618781100000|2021-04-18 21:25:00|933.57|929.57|929.73|925.73|933.83|929.83|928.05|924.05|715
1618781400000|2021-04-18 21:30:00|929.74|925.74|928.44|924.44|931.34|927.34|927.71|923.71|652
1618781700000|2021-04-18 21:35:00|928.43|924.43|930.48|926.48|930.94|926.94|927.44|923.44|498
1618782000000|2021-04-18 21:40:00|930.52|926.52|922.64|918.64|931.25|927.25|919.24|915.24|752
1618782300000|2021-04-18 21:45:00|921.65|917.65|920.37|916.37|923.76|919.76|919.07|915.07|798
1618782600000|2021-04-18 21:50:00|920.43|916.43|925.04|921.04|926.1|922.1|920.34|916.34|734
1618782900000|2021-04-18 21:55:00|925.3|921.3|935.75|931.75|936.39|932.39|925.3|921.3|854
1618783200000|2021-04-18 22:00:00|936.26|932.26|939.26|935.26|939.77|935.77|935.21|931.21|916
1618783500000|2021-04-18 22:05:00|939.66|935.66|951.74|947.74|951.91|947.91|939.66|935.66|853
1618783800000|2021-04-18 22:10:00|951.77|947.77|949.81|945.81|952.25|948.25|948.85|944.85|831
1618784100000|2021-04-18 22:15:00|949.83|945.83|939.05|935.05|949.97|945.97|937.54|933.54|904
1618784400000|2021-04-18 22:20:00|938.97|934.97|949.77|945.77|950.5|946.5|938.82|934.82|893
1618784700000|2021-04-18 22:25:00|949.88|945.88|949.06|945.06|950.28|946.28|944.67|940.67|800
1618785000000|2021-04-18 22:30:00|948.96|944.96|958.04|954.04|959.1|955.1|948.6|944.6|837
1618785300000|2021-04-18 22:35:00|958.31|954.31|959.16|955.16|961.04|957.04|955.44|951.44|908
1618785600000|2021-04-18 22:40:00|959.2|955.2|965.23|961.23|967|963|959.2|955.2|791
1618785900000|2021-04-18 22:45:00|965.38|961.38|962.65|958.65|966.66|962.66|962.13|958.13|968
1618786200000|2021-04-18 22:50:00|962.56|958.56|964.37|960.37|970.54|966.54|961.43|957.43|937
1618786500000|2021-04-18 22:55:00|964.38|960.38|974.55|970.55|974.56|970.56|963.41|959.41|987
1618786800000|2021-04-18 23:00:00|974.58|970.58|965.36|961.36|976.92|972.92|963.24|959.24|995
1618787100000|2021-04-18 23:05:00|965.38|961.38|978.19|974.19|978.19|974.19|964.72|960.72|941
1618787400000|2021-04-18 23:10:00|978.23|974.23|973.38|969.38|978.75|974.75|966.45|962.45|989
1618787700000|2021-04-18 23:15:00|973.39|969.39|973.21|969.21|980.05|976.05|970.23|966.23|935
1618788000000|2021-04-18 23:20:00|973.22|969.22|967.97|963.97|977.35|973.35|966.61|962.61|891
1618788300000|2021-04-18 23:25:00|968.1|964.1|967.16|963.16|968.34|964.34|965.26|961.26|922
1618788600000|2021-04-18 23:30:00|967.12|963.12|970.09|966.09|970.69|966.69|966.4|962.4|901
1618788900000|2021-04-18 23:35:00|970.03|966.03|967.8|963.8|970.98|966.98|966.7|962.7|866
1618789200000|2021-04-18 23:40:00|967.81|963.81|969.81|965.81|973.26|969.26|967.57|963.57|819
1618789500000|2021-04-18 23:45:00|969.85|965.85|972.65|968.65|978.3|974.3|969.85|965.85|895
1618789800000|2021-04-18 23:50:00|972.73|968.73|961.57|957.57|972.73|968.73|960.74|956.74|867
1618790100000|2021-04-18 23:55:00|961.59|957.59|976.14|972.14|976.81|972.81|961.56|957.56|911
1618790400000|2021-04-19 00:00:00|976.08|972.08|954.97|950.97|980.37|976.37|954.6|950.6|1047
1618790700000|2021-04-19 00:05:00|955|951|955.24|951.24|957.42|953.42|947.96|943.96|1010
1618791000000|2021-04-19 00:10:00|955.26|951.26|944.25|940.25|957.88|953.88|940.83|936.83|1002
1618791300000|2021-04-19 00:15:00|944.17|940.17|955.08|951.08|959.63|955.63|943.93|939.93|883
1618791600000|2021-04-19 00:20:00|955.09|951.09|958.45|954.45|961.55|957.55|954.01|950.01|969
1618791900000|2021-04-19 00:25:00|958.44|954.44|960.62|956.62|965.18|961.18|958.18|954.18|954
1618792200000|2021-04-19 00:30:00|960.63|956.63|959.75|955.75|962.4|958.4|954.97|950.97|903
1618792500000|2021-04-19 00:35:00|959.63|955.63|972.9|968.9|973.29|969.29|959.63|955.63|978
1618792800000|2021-04-19 00:40:00|972.92|968.92|975.8|971.8|976.05|972.05|969.07|965.07|992
1618793100000|2021-04-19 00:45:00|974.88|970.88|978.6|974.6|979.75|975.75|972.02|968.02|983
1618793400000|2021-04-19 00:50:00|979.03|975.03|982.18|978.18|982.55|978.55|976.72|972.72|976
1618793700000|2021-04-19 00:55:00|982.22|978.22|989.65|985.65|990.1|986.1|978.74|974.74|899
1618794000000|2021-04-19 01:00:00|989.66|985.66|985.59|981.59|991.09|987.09|981.71|977.71|981
1618794300000|2021-04-19 01:05:00|985.64|981.64|999.6|995.6|999.6|995.6|984.24|980.24|900
1618794600000|2021-04-19 01:10:00|999.57|995.57|1019.34|1015.34|1019.34|1015.34|998.34|994.34|989
1618794900000|2021-04-19 01:15:00|1019.27|1015.27|1017.29|1013.29|1019.51|1015.51|1011.77|1007.77|1037
1618795200000|2021-04-19 01:20:00|1017.38|1013.38|1027.04|1023.04|1027.14|1023.14|1009.32|1005.32|974
1618795500000|2021-04-19 01:25:00|1027|1023|1040.13|1036.13|1043.27|1039.27|1026.49|1022.49|1033
1618795800000|2021-04-19 01:30:00|1040.06|1036.06|1029.61|1025.61|1040.34|1036.34|1024.4|1020.4|1073
1618796100000|2021-04-19 01:35:00|1029.6|1025.6|1022.19|1018.19|1031.39|1027.39|1020.88|1016.88|1073
1618796400000|2021-04-19 01:40:00|1022.65|1018.65|1017.86|1013.86|1024.53|1020.53|1016.92|1012.92|1055
1618796700000|2021-04-19 01:45:00|1017.93|1013.93|1021.17|1017.17|1021.17|1017.17|1010.02|1006.02|926
1618797000000|2021-04-19 01:50:00|1021.18|1017.18|1031.54|1027.54|1032.05|1028.05|1021.04|1017.04|869
1618797300000|2021-04-19 01:55:00|1031.76|1027.76|1017.49|1013.49|1035.8|1031.8|1017.15|1013.15|1032
1618797600000|2021-04-19 02:00:00|1017.44|1013.44|1021.2|1017.2|1031.85|1027.85|1017.43|1013.43|970
1618797900000|2021-04-19 02:05:00|1020.77|1016.77|1015.89|1011.89|1023.3|1019.3|1012.88|1008.88|959
1618798200000|2021-04-19 02:10:00|1015.79|1011.79|1018.58|1014.58|1024.04|1020.04|1012.56|1008.56|910
1618798500000|2021-04-19 02:15:00|1018.53|1014.53|1015.72|1011.72|1018.59|1014.59|1007.78|1003.78|942
1618798800000|2021-04-19 02:20:00|1015.73|1011.73|1013.03|1009.03|1016.25|1012.25|1010.8|1006.8|956
1618799100000|2021-04-19 02:25:00|1013.08|1009.08|1017.74|1013.74|1018.52|1014.52|1011.55|1007.55|874
1618799400000|2021-04-19 02:30:00|1018.06|1014.06|1022.16|1018.16|1022.29|1018.29|1011.01|1007.01|883
1618799700000|2021-04-19 02:35:00|1021.82|1017.82|1020.62|1016.62|1024.6|1020.6|1019.45|1015.45|835
1618800000000|2021-04-19 02:40:00|1020.65|1016.65|1022.47|1018.47|1026.42|1022.42|1018.88|1014.88|756
1618800300000|2021-04-19 02:45:00|1022.51|1018.51|1021.64|1017.64|1023.77|1019.77|1015.14|1011.14|854
1618800600000|2021-04-19 02:50:00|1021.55|1017.55|1020.65|1016.65|1024.79|1020.79|1018.51|1014.51|880
1618800900000|2021-04-19 02:55:00|1020.74|1016.74|1024.99|1020.99|1025.58|1021.58|1017.88|1013.88|773
1618801200000|2021-04-19 03:00:00|1024.77|1020.77|1018.83|1014.83|1028.19|1024.19|1017.51|1013.51|885
1618801500000|2021-04-19 03:05:00|1018.81|1014.81|1019.3|1015.3|1020.64|1016.64|1017.84|1013.84|774
1618801800000|2021-04-19 03:10:00|1019.29|1015.29|1014.27|1010.27|1020.24|1016.24|1013.38|1009.38|771
1618802100000|2021-04-19 03:15:00|1014.29|1010.29|1014.58|1010.58|1016.27|1012.27|1011.31|1007.31|763
1618802400000|2021-04-19 03:20:00|1014.59|1010.59|1020.17|1016.17|1021.24|1017.24|1014.52|1010.52|809
1618802700000|2021-04-19 03:25:00|1020.15|1016.15|1023.08|1019.08|1025.35|1021.35|1017.95|1013.95|831
1618803000000|2021-04-19 03:30:00|1023.1|1019.1|1025.58|1021.58|1026.43|1022.43|1021.51|1017.51|882
1618803300000|2021-04-19 03:35:00|1025.62|1021.62|1027.51|1023.51|1030.17|1026.17|1024.55|1020.55|814
1618803600000|2021-04-19 03:40:00|1027.48|1023.48|1030.4|1026.4|1033.23|1029.23|1025.26|1021.26|825
1618803900000|2021-04-19 03:45:00|1030.39|1026.39|1025.74|1021.74|1031.95|1027.95|1024.87|1020.87|851
1618804200000|2021-04-19 03:50:00|1025.89|1021.89|1022.04|1018.04|1026.58|1022.58|1020.35|1016.35|864
1618804500000|2021-04-19 03:55:00|1022.07|1018.07|1019.11|1015.11|1024.13|1020.13|1017.84|1013.84|869
1618804800000|2021-04-19 04:00:00|1019.12|1015.12|1014.12|1010.12|1020|1016|1013.6|1009.6|876
1618805100000|2021-04-19 04:05:00|1014.06|1010.06|1009.39|1005.39|1014.06|1010.06|1009.39|1005.39|893
1618805400000|2021-04-19 04:10:00|1009.46|1005.46|1013.73|1009.73|1016.1|1012.1|1009.46|1005.46|693
1618805700000|2021-04-19 04:15:00|1013.72|1009.72|1012.19|1008.19|1016.7|1012.7|1010.89|1006.89|839
1618806000000|2021-04-19 04:20:00|1012.18|1008.18|1010.86|1006.86|1012.54|1008.54|1009.16|1005.16|707
1618806300000|2021-04-19 04:25:00|1010.82|1006.82|1010.88|1006.88|1011.45|1007.45|1006|1002|595
1618806600000|2021-04-19 04:30:00|1010.9|1006.9|1000.92|996.92|1017.06|1013.06|1000.2|996.2|801
1618806900000|2021-04-19 04:35:00|1000.95|996.95|1005.95|1001.95|1006.49|1002.49|1000.4|996.4|764
1618807200000|2021-04-19 04:40:00|1005.18|1001.18|999.03|995.03|1007.61|1003.61|998.72|994.72|896
1618807500000|2021-04-19 04:45:00|998.97|994.97|1001.81|997.81|1008.25|1004.25|998.7|994.7|796
1618807800000|2021-04-19 04:50:00|1001.87|997.87|1013.15|1009.15|1013.27|1009.27|999.84|995.84|831
1618808100000|2021-04-19 04:55:00|1013.28|1009.28|1009.56|1005.56|1013.28|1009.28|1008.29|1004.29|897
1618808400000|2021-04-19 05:00:00|1009.52|1005.52|1010.06|1006.06|1013.32|1009.32|1006.31|1002.31|696
1618808700000|2021-04-19 05:05:00|1010.05|1006.05|1001.12|997.12|1010.05|1006.05|1000.97|996.97|815
1618809000000|2021-04-19 05:10:00|1001.04|997.04|1003.91|999.91|1004.04|1000.04|999.5|995.5|695
1618809300000|2021-04-19 05:15:00|1003.92|999.92|992.7|988.7|1004.16|1000.16|992.47|988.47|845
1618809600000|2021-04-19 05:20:00|992.53|988.53|989.4|985.4|994.54|990.54|988.49|984.49|893
1618809900000|2021-04-19 05:25:00|989.55|985.55|994.23|990.23|997.08|993.08|989.55|985.55|787
1618810200000|2021-04-19 05:30:00|994.43|990.43|995.55|991.55|999.09|995.09|993.92|989.92|748
1618810500000|2021-04-19 05:35:00|995.53|991.53|1002.38|998.38|1004.51|1000.51|995.53|991.53|706
1618810800000|2021-04-19 05:40:00|1002.39|998.39|1002.87|998.87|1005.05|1001.05|999.59|995.59|792
1618811100000|2021-04-19 05:45:00|1002.85|998.85|1004.43|1000.43|1007.29|1003.29|1002.85|998.85|921
1618811400000|2021-04-19 05:50:00|1004.39|1000.39|999.99|995.99|1004.99|1000.99|999.04|995.04|904
1618811700000|2021-04-19 05:55:00|1000|996|988.01|984.01|1000.07|996.07|986.97|982.97|938
1618812000000|2021-04-19 06:00:00|988.02|984.02|995.97|991.97|996.51|992.51|987.03|983.03|862
1618812300000|2021-04-19 06:05:00|996.04|992.04|991.8|987.8|997.56|993.56|991.24|987.24|845
1618812600000|2021-04-19 06:10:00|991.93|987.93|997.56|993.56|999.49|995.49|991.91|987.91|736
1618812900000|2021-04-19 06:15:00|997.55|993.55|1000.82|996.82|1003.29|999.29|992.53|988.53|874
1618813200000|2021-04-19 06:20:00|1000.67|996.67|1001.01|997.01|1003.77|999.77|998.72|994.72|797
1618813500000|2021-04-19 06:25:00|1001.02|997.02|1001.81|997.81|1003.36|999.36|999.1|995.1|702
1618813800000|2021-04-19 06:30:00|1001.82|997.82|1004.4|1000.4|1004.82|1000.82|998.68|994.68|603
1618814100000|2021-04-19 06:35:00|1004.41|1000.41|1002.15|998.15|1008.8|1004.8|1001.83|997.83|785
1618814400000|2021-04-19 06:40:00|1002.17|998.17|1001.19|997.19|1002.18|998.18|998.44|994.44|542
1618814700000|2021-04-19 06:45:00|1001.2|997.2|994.92|990.92|1001.94|997.94|994.09|990.09|654
1618815000000|2021-04-19 06:50:00|994.93|990.93|1001.84|997.84|1001.97|997.97|994.61|990.61|651
1618815300000|2021-04-19 06:55:00|1001.85|997.85|1016.58|1012.58|1018.75|1014.75|1001.36|997.36|925
1618815600000|2021-04-19 07:00:00|1016.55|1012.55|1009.48|1005.48|1018.42|1014.42|1008.95|1004.95|964
1618815900000|2021-04-19 07:05:00|1009.49|1005.49|1004.87|1000.87|1010.26|1006.26|1004.19|1000.19|800
1618816200000|2021-04-19 07:10:00|1004.89|1000.89|1014.13|1010.13|1015.84|1011.84|1003.46|999.46|819
1618816500000|2021-04-19 07:15:00|1014.19|1010.19|1003.9|999.9|1014.63|1010.63|1001.89|997.89|830
1618816800000|2021-04-19 07:20:00|1004.1|1000.1|1000.22|996.22|1004.23|1000.23|997.62|993.62|771
1618817100000|2021-04-19 07:25:00|1000.23|996.23|1002.48|998.48|1003.21|999.21|999.9|995.9|648
1618817400000|2021-04-19 07:30:00|1002.46|998.46|1001.57|997.57|1005.19|1001.19|1001.51|997.51|736
1618817700000|2021-04-19 07:35:00|1001.6|997.6|998.08|994.08|1001.61|997.61|997.78|993.78|819
1618818000000|2021-04-19 07:40:00|998.07|994.07|1002.37|998.37|1005.09|1001.09|997.46|993.46|779
1618818300000|2021-04-19 07:45:00|1000.97|996.97|1000.04|996.04|1003.18|999.18|999.24|995.24|686
1618818600000|2021-04-19 07:50:00|1000.05|996.05|1005.8|1001.8|1006.27|1002.27|999.48|995.48|503
1618818900000|2021-04-19 07:55:00|1005.86|1001.86|1004.83|1000.83|1006.19|1002.19|1002.78|998.78|659
1618819200000|2021-04-19 08:00:00|1004.71|1000.71|997.07|993.07|1006.12|1002.12|997.07|993.07|775
1618819500000|2021-04-19 08:05:00|997.06|993.06|993.35|989.35|997.71|993.71|992.33|988.33|816
1618819800000|2021-04-19 08:10:00|993.36|989.36|988.5|984.5|993.58|989.58|988.5|984.5|768
1618820100000|2021-04-19 08:15:00|988.46|984.46|983.27|979.27|990.69|986.69|981.05|977.05|821
1618820400000|2021-04-19 08:20:00|983.28|979.28|974.88|970.88|986.22|982.22|973.47|969.47|888
1618820700000|2021-04-19 08:25:00|974.85|970.85|970.05|966.05|975.39|971.39|968.04|964.04|957
1618821000000|2021-04-19 08:30:00|970.04|966.04|976.99|972.99|977.36|973.36|969.91|965.91|940
1618821300000|2021-04-19 08:35:00|977.04|973.04|973.05|969.05|980.66|976.66|972.88|968.88|834
1618821600000|2021-04-19 08:40:00|973.09|969.09|974.36|970.36|977.11|973.11|973.01|969.01|797
1618821900000|2021-04-19 08:45:00|974.39|970.39|972.61|968.61|979.09|975.09|972.28|968.28|709
1618822200000|2021-04-19 08:50:00|972.6|968.6|965.27|961.27|977.22|973.22|965.26|961.26|804
1618822500000|2021-04-19 08:55:00|965.21|961.21|965.16|961.16|970.32|966.32|964.65|960.65|948
1618822800000|2021-04-19 09:00:00|965.2|961.2|969.56|965.56|973.84|969.84|965.2|961.2|860
1618823100000|2021-04-19 09:05:00|969.51|965.51|964.06|960.06|973.03|969.03|963.99|959.99|744
1618823400000|2021-04-19 09:10:00|964.08|960.08|957.08|953.08|964.08|960.08|955.62|951.62|965
1618823700000|2021-04-19 09:15:00|956.87|952.87|965.7|961.7|967.68|963.68|953.57|949.57|907
1618824000000|2021-04-19 09:20:00|965.6|961.6|965.57|961.57|967.24|963.24|962.8|958.8|897
1618824300000|2021-04-19 09:25:00|965.56|961.56|965.71|961.71|967.02|963.02|964.31|960.31|816
1618824600000|2021-04-19 09:30:00|965.66|961.66|971.86|967.86|971.97|967.97|965.22|961.22|851
1618824900000|2021-04-19 09:35:00|971.87|967.87|970.15|966.15|976.16|972.16|969.84|965.84|907
1618825200000|2021-04-19 09:40:00|970.16|966.16|973.04|969.04|973.2|969.2|970.07|966.07|575
1618825500000|2021-04-19 09:45:00|973.05|969.05|966.87|962.87|973.16|969.16|966.11|962.11|773
1618825800000|2021-04-19 09:50:00|966.88|962.88|958.8|954.8|967.53|963.53|958.71|954.71|921
1618826100000|2021-04-19 09:55:00|958.86|954.86|954.92|950.92|959.17|955.17|954.29|950.29|898
1618826400000|2021-04-19 10:00:00|954.98|950.98|935.21|931.21|957.19|953.19|935.15|931.15|909
1618826700000|2021-04-19 10:05:00|935.19|931.19|939.64|935.64|947.81|943.81|935.14|931.14|904
1618827000000|2021-04-19 10:10:00|939.65|935.65|930.04|926.04|943.16|939.16|928.09|924.09|895
1618827300000|2021-04-19 10:15:00|930.03|926.03|924.7|920.7|940.97|936.97|924.48|920.48|945
1618827600000|2021-04-19 10:20:00|924.69|920.69|928.82|924.82|935.05|931.05|924.07|920.07|1004
1618827900000|2021-04-19 10:25:00|928.79|924.79|936.75|932.75|939.25|935.25|928.25|924.25|959
1618828200000|2021-04-19 10:30:00|936.59|932.59|933.81|929.81|940.34|936.34|933.6|929.6|994
1618828500000|2021-04-19 10:35:00|933.82|929.82|930.6|926.6|934.22|930.22|929.2|925.2|961
1618828800000|2021-04-19 10:40:00|930.59|926.59|932.15|928.15|933.65|929.65|924.42|920.42|926
1618829100000|2021-04-19 10:45:00|932.18|928.18|930.51|926.51|940.22|936.22|930.26|926.26|959
1618829400000|2021-04-19 10:50:00|930.47|926.47|923.91|919.91|931.52|927.52|919.98|915.98|971
1618829700000|2021-04-19 10:55:00|924.48|920.48|939.84|935.84|940.14|936.14|923.11|919.11|900
1618830000000|2021-04-19 11:00:00|939.88|935.88|946.49|942.49|949.01|945.01|938.91|934.91|839
1618830300000|2021-04-19 11:05:00|946.54|942.54|959.36|955.36|959.61|955.61|946.37|942.37|953
1618830600000|2021-04-19 11:10:00|959.49|955.49|961.64|957.64|962.14|958.14|953.36|949.36|945
1618830900000|2021-04-19 11:15:00|961.52|957.52|959.78|955.78|963.94|959.94|956.31|952.31|957
1618831200000|2021-04-19 11:20:00|959.85|955.85|957.73|953.73|960.17|956.17|956.15|952.15|833
1618831500000|2021-04-19 11:25:00|957.74|953.74|957.17|953.17|957.76|953.76|953.56|949.56|770
1618831800000|2021-04-19 11:30:00|957.07|953.07|961.05|957.05|965.29|961.29|956.8|952.8|887
1618832100000|2021-04-19 11:35:00|961.15|957.15|958.38|954.38|961.16|957.16|957.06|953.06|822
1618832400000|2021-04-19 11:40:00|958.86|954.86|968.4|964.4|969.8|965.8|958.29|954.29|913
1618832700000|2021-04-19 11:45:00|968.49|964.49|970.78|966.78|975.46|971.46|963.35|959.35|990
1618833000000|2021-04-19 11:50:00|970.7|966.7|970.33|966.33|974.27|970.27|969.29|965.29|868
1618833300000|2021-04-19 11:55:00|970.16|966.16|969.68|965.68|970.57|966.57|966.99|962.99|818
1618833600000|2021-04-19 12:00:00|969.58|965.58|963.7|959.7|969.65|965.65|960.14|956.14|914
1618833900000|2021-04-19 12:05:00|963.69|959.69|964.46|960.46|965.13|961.13|962.03|958.03|710
1618834200000|2021-04-19 12:10:00|964.02|960.02|966.94|962.94|968.32|964.32|962.28|958.28|873
1618834500000|2021-04-19 12:15:00|966.97|962.97|970.03|966.03|970.07|966.07|964.82|960.82|886
1618834800000|2021-04-19 12:20:00|970.12|966.12|963.21|959.21|976|972|962.88|958.88|907
1618835100000|2021-04-19 12:25:00|963.26|959.26|966.67|962.67|967.1|963.1|962.92|958.92|817
1618835400000|2021-04-19 12:30:00|966.68|962.68|961.93|957.93|972.94|968.94|961.48|957.48|867
1618835700000|2021-04-19 12:35:00|961.9|957.9|957.64|953.64|964.81|960.81|957.64|953.64|717
1618836000000|2021-04-19 12:40:00|957.83|953.83|951.7|947.7|958.71|954.71|950.96|946.96|812
1618836300000|2021-04-19 12:45:00|951.89|947.89|956.3|952.3|957.98|953.98|949.87|945.87|950
1618836600000|2021-04-19 12:50:00|956.34|952.34|944.86|940.86|956.41|952.41|944.43|940.43|1003
1618836900000|2021-04-19 12:55:00|944.87|940.87|938.19|934.19|948.4|944.4|934.63|930.63|999
1618837200000|2021-04-19 13:00:00|938.17|934.17|944.42|940.42|945.35|941.35|935.44|931.44|900
1618837500000|2021-04-19 13:05:00|944.43|940.43|942.97|938.97|950.41|946.41|942.08|938.08|944
1618837800000|2021-04-19 13:10:00|942.98|938.98|933.97|929.97|943.35|939.35|933.32|929.32|1006
1618838100000|2021-04-19 13:15:00|934.02|930.02|933.35|929.35|939.53|935.53|932.97|928.97|949
1618838400000|2021-04-19 13:20:00|933.32|929.32|926.52|922.52|935.59|931.59|925.19|921.19|934
1618838700000|2021-04-19 13:25:00|926.48|922.48|930.32|926.32|940.37|936.37|924.35|920.35|951
1618839000000|2021-04-19 13:30:00|930.37|926.37|933.99|929.99|938.11|934.11|929.9|925.9|682
1618839300000|2021-04-19 13:35:00|933.93|929.93|941.5|937.5|944.9|940.9|933.93|929.93|735
1618839600000|2021-04-19 13:40:00|941.53|937.53|944.46|940.46|946.56|942.56|940.49|936.49|918
1618839900000|2021-04-19 13:45:00|944.4|940.4|933.9|929.9|944.44|940.44|932.75|928.75|1015
1618840200000|2021-04-19 13:50:00|933.79|929.79|939.77|935.77|940.99|936.99|929.86|925.86|960
1618840500000|2021-04-19 13:55:00|939.84|935.84|943.45|939.45|944.39|940.39|939.43|935.43|909
1618840800000|2021-04-19 14:00:00|943.46|939.46|928.58|924.58|943.46|939.46|928.42|924.42|947
1618841100000|2021-04-19 14:05:00|928.59|924.59|921.55|917.55|931.36|927.36|921.55|917.55|1022
1618841400000|2021-04-19 14:10:00|921.58|917.58|928.89|924.89|930.01|926.01|921.46|917.46|956
1618841700000|2021-04-19 14:15:00|928.97|924.97|929.5|925.5|932.54|928.54|926.33|922.33|884
1618842000000|2021-04-19 14:20:00|929.6|925.6|911.68|907.68|929.6|925.6|911.39|907.39|1062
1618842300000|2021-04-19 14:25:00|911.71|907.71|899.43|895.43|915.98|911.98|899.33|895.33|1006
1618842600000|2021-04-19 14:30:00|899.37|895.37|901.2|897.2|911.53|907.53|899.21|895.21|917
1618842900000|2021-04-19 14:35:00|901.03|897.03|891.12|887.12|907.28|903.28|890.96|886.96|829
1618843200000|2021-04-19 14:40:00|891.04|887.04|893.83|889.83|899.82|895.82|887.9|883.9|834
1618843500000|2021-04-19 14:45:00|894.19|890.19|893.54|889.54|896.74|892.74|882.03|878.03|815
1618843800000|2021-04-19 14:50:00|893.62|889.62|902.11|898.11|907.13|903.13|893.52|889.52|862
1618844100000|2021-04-19 14:55:00|901.78|897.78|903.59|899.59|906.79|902.79|901.14|897.14|1054
1618844400000|2021-04-19 15:00:00|903.58|899.58|877.1|873.1|903.58|899.58|876.83|872.83|1044
1618844700000|2021-04-19 15:05:00|877.34|873.34|890.83|886.83|892.22|888.22|877.1|873.1|878
1618845000000|2021-04-19 15:10:00|890.75|886.75|904.6|900.6|904.6|900.6|890.07|886.07|830
1618845300000|2021-04-19 15:15:00|904.81|900.81|905.65|901.65|912.1|908.1|898.3|894.3|962
1618845600000|2021-04-19 15:20:00|905.7|901.7|907.56|903.56|907.86|903.86|896.83|892.83|880
1618845900000|2021-04-19 15:25:00|907.45|903.45|911.48|907.48|912.4|908.4|902.09|898.09|896
1618846200000|2021-04-19 15:30:00|911.55|907.55|904.34|900.34|911.55|907.55|900.24|896.24|915
1618846500000|2021-04-19 15:35:00|904.3|900.3|897.94|893.94|904.32|900.32|892.94|888.94|952
1618846800000|2021-04-19 15:40:00|898.22|894.22|882.96|878.96|900.18|896.18|880.85|876.85|941
1618847100000|2021-04-19 15:45:00|882.92|878.92|887.03|883.03|887.28|883.28|876.61|872.61|957
1618847400000|2021-04-19 15:50:00|886.82|882.82|896.24|892.24|899.62|895.62|885.92|881.92|854
1618847700000|2021-04-19 15:55:00|896.11|892.11|886.36|882.36|898.37|894.37|885.3|881.3|947
1618848000000|2021-04-19 16:00:00|886.29|882.29|901.99|897.99|902.01|898.01|880.22|876.22|932
1618848300000|2021-04-19 16:05:00|902.06|898.06|909|905|909.7|905.7|900.77|896.77|942
1618848600000|2021-04-19 16:10:00|908.89|904.89|907.07|903.07|909.41|905.41|903.94|899.94|1044
1618848900000|2021-04-19 16:15:00|907.01|903.01|914.32|910.32|916.42|912.42|902.96|898.96|869
1618849200000|2021-04-19 16:20:00|914.25|910.25|916.56|912.56|920.42|916.42|913.93|909.93|870
1618849500000|2021-04-19 16:25:00|916.57|912.57|914.9|910.9|916.57|912.57|908.95|904.95|803
1618849800000|2021-04-19 16:30:00|914.91|910.91|909.14|905.14|914.95|910.95|906.15|902.15|878
1618850100000|2021-04-19 16:35:00|909.06|905.06|907.92|903.92|913.7|909.7|903.94|899.94|963
1618850400000|2021-04-19 16:40:00|907.93|903.93|903.23|899.23|908.54|904.54|902.61|898.61|964
1618850700000|2021-04-19 16:45:00|903.24|899.24|897.78|893.78|905.52|901.52|897.45|893.45|980
1618851000000|2021-04-19 16:50:00|897.82|893.82|895.17|891.17|899.99|895.99|893.95|889.95|1042
1618851300000|2021-04-19 16:55:00|895.04|891.04|892.1|888.1|895.98|891.98|890.32|886.32|1019
1618851600000|2021-04-19 17:00:00|891.9|887.9|890.89|886.89|891.9|887.9|883.51|879.51|1073
1618851900000|2021-04-19 17:05:00|890.98|886.98|890.95|886.95|896.72|892.72|889.68|885.68|1011
1618852200000|2021-04-19 17:10:00|890.89|886.89|897.3|893.3|897.6|893.6|889.89|885.89|963
1618852500000|2021-04-19 17:15:00|897.29|893.29|905.46|901.46|905.75|901.75|896.23|892.23|851
1618852800000|2021-04-19 17:20:00|905.48|901.48|910.32|906.32|910.38|906.38|905.46|901.46|953
1618853100000|2021-04-19 17:25:00|910.9|906.9|910.53|906.53|912.17|908.17|907.73|903.73|875
1618853400000|2021-04-19 17:30:00|910.54|906.54|905|901|910.86|906.86|904.6|900.6|878
1618853700000|2021-04-19 17:35:00|905.03|901.03|917.23|913.23|917.4|913.4|905.02|901.02|913
1618854000000|2021-04-19 17:40:00|917.32|913.32|920.81|916.81|921.14|917.14|916.35|912.35|985
1618854300000|2021-04-19 17:45:00|920.8|916.8|914.22|910.22|920.8|916.8|912.93|908.93|943
1618854600000|2021-04-19 17:50:00|914.23|910.23|919.94|915.94|920.73|916.73|914.23|910.23|1001
1618854900000|2021-04-19 17:55:00|919.93|915.93|919.81|915.81|921.05|917.05|917.82|913.82|867
1618855200000|2021-04-19 18:00:00|919.82|915.82|928.41|924.41|929.16|925.16|916.34|912.34|964
1618855500000|2021-04-19 18:05:00|927.87|923.87|933.14|929.14|934.83|930.83|927.34|923.34|1010
1618855800000|2021-04-19 18:10:00|933.15|929.15|932.88|928.88|934.92|930.92|928.86|924.86|916
1618856100000|2021-04-19 18:15:00|932.72|928.72|925.47|921.47|933.08|929.08|925.45|921.45|902
1618856400000|2021-04-19 18:20:00|925.48|921.48|925.67|921.67|927.85|923.85|924.21|920.21|759
1618856700000|2021-04-19 18:25:00|925.65|921.65|931.04|927.04|933.06|929.06|925.58|921.58|703
1618857000000|2021-04-19 18:30:00|931.05|927.05|926.96|922.96|931.05|927.05|922.84|918.84|928
1618857300000|2021-04-19 18:35:00|926.94|922.94|929.13|925.13|929.13|925.13|925.51|921.51|815
1618857600000|2021-04-19 18:40:00|928.8|924.8|923.09|919.09|929.2|925.2|922.45|918.45|869
1618857900000|2021-04-19 18:45:00|923.1|919.1|923.85|919.85|927.96|923.96|921.35|917.35|786
1618858200000|2021-04-19 18:50:00|923.86|919.86|922.76|918.76|926.35|922.35|922.46|918.46|712
1618858500000|2021-04-19 18:55:00|922.69|918.69|923.53|919.53|925.06|921.06|922.31|918.31|670
1618858800000|2021-04-19 19:00:00|923.54|919.54|929.94|925.94|930|926|919.76|915.76|793
1618859100000|2021-04-19 19:05:00|930.07|926.07|933.67|929.67|936.18|932.18|929.87|925.87|988
1618859400000|2021-04-19 19:10:00|933.65|929.65|926.26|922.26|933.65|929.65|925.07|921.07|862
1618859700000|2021-04-19 19:15:00|926.68|922.68|928.51|924.51|932.86|928.86|926.68|922.68|878
1618860000000|2021-04-19 19:20:00|928.54|924.54|932.88|928.88|934.31|930.31|927.93|923.93|841
1618860300000|2021-04-19 19:25:00|932.94|928.94|926.41|922.41|933.05|929.05|926.3|922.3|829
1618860600000|2021-04-19 19:30:00|926.4|922.4|922.13|918.13|926.4|922.4|918.88|914.88|949
1618860900000|2021-04-19 19:35:00|922.02|918.02|928.69|924.69|929.56|925.56|920.73|916.73|791
1618861200000|2021-04-19 19:40:00|928.58|924.58|928.67|924.67|931.96|927.96|927.94|923.94|811
1618861500000|2021-04-19 19:45:00|928.68|924.68|933.64|929.64|934.34|930.34|928.68|924.68|900
1618861800000|2021-04-19 19:50:00|933.57|929.57|929.43|925.43|935.26|931.26|929.38|925.38|992
1618862100000|2021-04-19 19:55:00|929.45|925.45|931.03|927.03|931.59|927.59|928.57|924.57|713
1618862400000|2021-04-19 20:00:00|931.05|927.05|924.7|920.7|931.39|927.39|923.72|919.72|817
1618862700000|2021-04-19 20:05:00|924.8|920.8|926.26|922.26|928.66|924.66|924.26|920.26|511
1618863000000|2021-04-19 20:10:00|926.27|922.27|923.6|919.6|928.51|924.51|922.49|918.49|841
1618863300000|2021-04-19 20:15:00|923.56|919.56|924.08|920.08|926.29|922.29|923.31|919.31|828
1618863600000|2021-04-19 20:20:00|923.7|919.7|924.06|920.06|925.69|921.69|921.52|917.52|553
1618863900000|2021-04-19 20:25:00|924.07|920.07|923.65|919.65|925.52|921.52|923.5|919.5|648
1618864200000|2021-04-19 20:30:00|923.68|919.68|928.61|924.61|929.4|925.4|923.65|919.65|721
1618864500000|2021-04-19 20:35:00|928.62|924.62|934.47|930.47|934.47|930.47|927.94|923.94|890
1618864800000|2021-04-19 20:40:00|934.54|930.54|937.57|933.57|938.16|934.16|933.96|929.96|852
1618865100000|2021-04-19 20:45:00|937.51|933.51|937.89|933.89|941.86|937.86|936.87|932.87|776
1618865400000|2021-04-19 20:50:00|937.97|933.97|939.07|935.07|941.9|937.9|936.78|932.78|727
1618865700000|2021-04-19 20:55:00|939.04|935.04|939.33|935.33|939.91|935.91|936.75|932.75|699
1618866000000|2021-04-19 21:00:00|939.31|935.31|941.91|937.91|942.47|938.47|937.35|933.35|794
1618866300000|2021-04-19 21:05:00|942|938|936.76|932.76|942.06|938.06|934.73|930.73|785
1618866600000|2021-04-19 21:10:00|936.66|932.66|934.15|930.15|938.89|934.89|934.11|930.11|707
1618866900000|2021-04-19 21:15:00|934.16|930.16|930|926|934.58|930.58|929.53|925.53|651
1618867200000|2021-04-19 21:20:00|930.02|926.02|926.41|922.41|930.04|926.04|926.41|922.41|561
1618867500000|2021-04-19 21:25:00|926.4|922.4|914.16|910.16|926.42|922.42|914.06|910.06|764
1618867800000|2021-04-19 21:30:00|914.29|910.29|922.17|918.17|922.17|918.17|913.47|909.47|543
1618868100000|2021-04-19 21:35:00|922.21|918.21|920.61|916.61|922.36|918.36|919.46|915.46|560
1618868400000|2021-04-19 21:40:00|920.6|916.6|928.52|924.52|931.08|927.08|919.02|915.02|691
1618868700000|2021-04-19 21:45:00|928.53|924.53|929.76|925.76|932.96|928.96|927.32|923.32|797
1618869000000|2021-04-19 21:50:00|929.92|925.92|926.66|922.66|934.16|930.16|925.75|921.75|832
1618869300000|2021-04-19 21:55:00|926.67|922.67|923.62|919.62|926.71|922.71|922.98|918.98|673
1618869600000|2021-04-19 22:00:00|923.63|919.63|921.9|917.9|924.14|920.14|918.01|914.01|678
1618869900000|2021-04-19 22:05:00|921.67|917.67|920.1|916.1|922.52|918.52|918.84|914.84|864
1618870200000|2021-04-19 22:10:00|920.09|916.09|918.24|914.24|921.32|917.32|917.19|913.19|841
1618870500000|2021-04-19 22:15:00|918.26|914.26|919.43|915.43|923.5|919.5|918.09|914.09|877
1618870800000|2021-04-19 22:20:00|919.44|915.44|918.86|914.86|921.48|917.48|916.76|912.76|732
1618871100000|2021-04-19 22:25:00|918.88|914.88|917.18|913.18|918.88|914.88|914.34|910.34|723
1618871400000|2021-04-19 22:30:00|917.15|913.15|923.72|919.72|923.72|919.72|916.39|912.39|761
1618871700000|2021-04-19 22:35:00|923.68|919.68|921.66|917.66|924.7|920.7|920.96|916.96|746
1618872000000|2021-04-19 22:40:00|921.67|917.67|913.56|909.56|922.52|918.52|913.56|909.56|729
1618872300000|2021-04-19 22:45:00|913.58|909.58|906.65|902.65|913.58|909.58|905.15|901.15|891
1618872600000|2021-04-19 22:50:00|906.63|902.63|913.56|909.56|914|910|906.55|902.55|849
1618872900000|2021-04-19 22:55:00|913.57|909.57|909.72|905.72|919.27|915.27|909.7|905.7|937
1618873200000|2021-04-19 23:00:00|909.66|905.66|903.1|899.1|909.66|905.66|902.38|898.38|942
1618873500000|2021-04-19 23:05:00|903.18|899.18|908.35|904.35|908.35|904.35|900.33|896.33|962
1618873800000|2021-04-19 23:10:00|908.51|904.51|908.07|904.07|913.36|909.36|906.86|902.86|1013
1618874100000|2021-04-19 23:15:00|907.92|903.92|900.17|896.17|907.93|903.93|900.15|896.15|896
1618874400000|2021-04-19 23:20:00|900.16|896.16|897.49|893.49|903.15|899.15|897.45|893.45|915
1618874700000|2021-04-19 23:25:00|897.54|893.54|888.79|884.79|897.54|893.54|886.94|882.94|986
1618875000000|2021-04-19 23:30:00|888.84|884.84|894.43|890.43|895.14|891.14|888.7|884.7|927
1618875300000|2021-04-19 23:35:00|894.44|890.44|893.8|889.8|900.74|896.74|893.68|889.68|848
1618875600000|2021-04-19 23:40:00|893.81|889.81|894.3|890.3|899.35|895.35|891.93|887.93|863
1618875900000|2021-04-19 23:45:00|894.19|890.19|897.59|893.59|902.38|898.38|893.78|889.78|890
1618876200000|2021-04-19 23:50:00|897.65|893.65|891.83|887.83|898.53|894.53|891.83|887.83|850
1618876500000|2021-04-19 23:55:00|891.92|887.92|893.82|889.82|898.43|894.43|890.97|886.97|837
1618876800000|2021-04-20 00:00:00|893.86|889.86|881.15|877.15|901.77|897.77|881.15|877.15|1030
1618877100000|2021-04-20 00:05:00|881|877|871.42|867.42|881.27|877.27|869.16|865.16|1013
1618877400000|2021-04-20 00:10:00|871.53|867.53|873|869|881.81|877.81|871.42|867.42|1016
1618877700000|2021-04-20 00:15:00|872.98|868.98|874.12|870.12|881.46|877.46|872.97|868.97|999
1618878000000|2021-04-20 00:20:00|874.13|870.13|858.58|854.58|874.28|870.28|856.6|852.6|1016
1618878300000|2021-04-20 00:25:00|858.56|854.56|856.35|852.35|866.19|862.19|856.35|852.35|804
1618878600000|2021-04-20 00:30:00|856.3|852.3|857.47|853.47|864.06|860.06|854.41|850.41|796
1618878900000|2021-04-20 00:35:00|857.33|853.33|840.46|836.46|857.33|853.33|839.28|835.28|901
1618879200000|2021-04-20 00:40:00|840.45|836.45|844.32|840.32|856.88|852.88|833.69|829.69|916
1618879500000|2021-04-20 00:45:00|844.42|840.42|863.3|859.3|863.3|859.3|844.11|840.11|872
1618879800000|2021-04-20 00:50:00|863.37|859.37|858.76|854.76|863.37|859.37|854.8|850.8|905
1618880100000|2021-04-20 00:55:00|858.89|854.89|859.49|855.49|859.77|855.77|849.2|845.2|892
1618880400000|2021-04-20 01:00:00|859.21|855.21|874.46|870.46|875.01|871.01|858.47|854.47|675
1618880700000|2021-04-20 01:05:00|874.65|870.65|873.95|869.95|874.75|870.75|864.74|860.74|977
1618881000000|2021-04-20 01:10:00|873.96|869.96|873.51|869.51|875.73|871.73|869.52|865.52|1004
1618881300000|2021-04-20 01:15:00|873.59|869.59|871.41|867.41|878.75|874.75|870.53|866.53|949
1618881600000|2021-04-20 01:20:00|871.38|867.38|873.88|869.88|877.97|873.97|871.32|867.32|963
1618881900000|2021-04-20 01:25:00|873.89|869.89|871.51|867.51|878.25|874.25|871.01|867.01|991
1618882200000|2021-04-20 01:30:00|871.49|867.49|869.35|865.35|871.65|867.65|864.87|860.87|959
1618882500000|2021-04-20 01:35:00|869.37|865.37|864.82|860.82|871.19|867.19|863.8|859.8|909
1618882800000|2021-04-20 01:40:00|864.83|860.83|862.47|858.47|870.21|866.21|861.55|857.55|906
1618883100000|2021-04-20 01:45:00|862.48|858.48|849.22|845.22|863.76|859.76|849.11|845.11|999
1618883400000|2021-04-20 01:50:00|849.24|845.24|862.75|858.75|865.17|861.17|848.88|844.88|1001
1618883700000|2021-04-20 01:55:00|862.77|858.77|864.28|860.28|866.64|862.64|855.3|851.3|982
1618884000000|2021-04-20 02:00:00|864.32|860.32|867.06|863.06|868|864|863.07|859.07|771
1618884300000|2021-04-20 02:05:00|867.07|863.07|860.58|856.58|867.73|863.73|859.42|855.42|847
1618884600000|2021-04-20 02:10:00|860.59|856.59|861.52|857.52|863.24|859.24|858.47|854.47|836
1618884900000|2021-04-20 02:15:00|861.53|857.53|863.23|859.23|866.19|862.19|861.49|857.49|873
1618885200000|2021-04-20 02:20:00|863.13|859.13|846.24|842.24|863.76|859.76|846.24|842.24|932
1618885500000|2021-04-20 02:25:00|846.42|842.42|842.76|838.76|848.05|844.05|838.74|834.74|1059
1618885800000|2021-04-20 02:30:00|842.75|838.75|840.9|836.9|848.25|844.25|838.48|834.48|996
1618886100000|2021-04-20 02:35:00|841.01|837.01|844.45|840.45|844.65|840.65|836.67|832.67|987
1618886400000|2021-04-20 02:40:00|844.67|840.67|852.47|848.47|854.02|850.02|843.92|839.92|954
1618886700000|2021-04-20 02:45:00|852.49|848.49|850.85|846.85|854.36|850.36|850.48|846.48|813
1618887000000|2021-04-20 02:50:00|850.84|846.84|847.56|843.56|851.25|847.25|842.86|838.86|887
1618887300000|2021-04-20 02:55:00|847.57|843.57|862.3|858.3|862.47|858.47|847.4|843.4|811
1618887600000|2021-04-20 03:00:00|862.45|858.45|862.83|858.83|862.95|858.95|858.08|854.08|890
1618887900000|2021-04-20 03:05:00|862.84|858.84|856.5|852.5|863.37|859.37|856.48|852.48|786
1618888200000|2021-04-20 03:10:00|856.52|852.52|861.01|857.01|861.83|857.83|856.52|852.52|828
1618888500000|2021-04-20 03:15:00|860.89|856.89|860.06|856.06|862.82|858.82|859.42|855.42|793
1618888800000|2021-04-20 03:20:00|860.07|856.07|857.36|853.36|861.07|857.07|853.14|849.14|660
1618889100000|2021-04-20 03:25:00|857.38|853.38|853.73|849.73|858.54|854.54|853.24|849.24|743
1618889400000|2021-04-20 03:30:00|853.9|849.9|854.53|850.53|857.17|853.17|852.69|848.69|740
1618889700000|2021-04-20 03:35:00|854.5|850.5|863.46|859.46|865.48|861.48|854.5|850.5|808
1618890000000|2021-04-20 03:40:00|863.42|859.42|865.82|861.82|867.4|863.4|863.42|859.42|755
1618890300000|2021-04-20 03:45:00|865.83|861.83|866.25|862.25|866.44|862.44|862.74|858.74|839
1618890600000|2021-04-20 03:50:00|867.25|863.25|869.37|865.37|869.52|865.52|864.97|860.97|817
1618890900000|2021-04-20 03:55:00|869.38|865.38|868.24|864.24|870.52|866.52|865.92|861.92|777
1618891200000|2021-04-20 04:00:00|868.11|864.11|866.93|862.93|868.34|864.34|864.81|860.81|844
1618891500000|2021-04-20 04:05:00|867.13|863.13|869.27|865.27|870.89|866.89|866.56|862.56|798
1618891800000|2021-04-20 04:10:00|869.28|865.28|882.12|878.12|882.12|878.12|868.29|864.29|879
1618892100000|2021-04-20 04:15:00|882.13|878.13|887.34|883.34|887.34|883.34|882.02|878.02|856
1618892400000|2021-04-20 04:20:00|887.35|883.35|882.77|878.77|887.64|883.64|882.2|878.2|915
1618892700000|2021-04-20 04:25:00|882.79|878.79|881.21|877.21|884.1|880.1|879.12|875.12|732
1618893000000|2021-04-20 04:30:00|881.22|877.22|880.58|876.58|889.47|885.47|878.65|874.65|1026
1618893300000|2021-04-20 04:35:00|880.57|876.57|881.94|877.94|883.7|879.7|879.98|875.98|964
1618893600000|2021-04-20 04:40:00|881.69|877.69|889.65|885.65|890.05|886.05|878.2|874.2|865
1618893900000|2021-04-20 04:45:00|889.7|885.7|904.48|900.48|905.76|901.76|889.65|885.65|938
1618894200000|2021-04-20 04:50:00|904.44|900.44|904.75|900.75|907.57|903.57|902.07|898.07|958
1618894500000|2021-04-20 04:55:00|904.85|900.85|901.85|897.85|908.97|904.97|901.59|897.59|859
1618894800000|2021-04-20 05:00:00|901.9|897.9|901.36|897.36|910.21|906.21|900.99|896.99|936
1618895100000|2021-04-20 05:05:00|901.35|897.35|896.5|892.5|902.57|898.57|896.47|892.47|834
1618895400000|2021-04-20 05:10:00|896.52|892.52|898.11|894.11|899.56|895.56|896.51|892.51|834
1618895700000|2021-04-20 05:15:00|898.09|894.09|892.33|888.33|899.12|895.12|890.6|886.6|797
1618896000000|2021-04-20 05:20:00|892.5|888.5|889.38|885.38|893.82|889.82|889.29|885.29|579
1618896300000|2021-04-20 05:25:00|889.36|885.36|888.57|884.57|889.36|885.36|883.79|879.79|820
1618896600000|2021-04-20 05:30:00|888.59|884.59|888.97|884.97|891.26|887.26|886.62|882.62|826
1618896900000|2021-04-20 05:35:00|888.99|884.99|882.49|878.49|891.41|887.41|882.49|878.49|830
1618897200000|2021-04-20 05:40:00|882.47|878.47|884.67|880.67|886.26|882.26|880.74|876.74|866
1618897500000|2021-04-20 05:45:00|884.71|880.71|885.03|881.03|889.47|885.47|884.14|880.14|759
1618897800000|2021-04-20 05:50:00|884.96|880.96|885.13|881.13|886.74|882.74|882.64|878.64|844
1618898100000|2021-04-20 05:55:00|885.17|881.17|882.43|878.43|887.64|883.64|878.66|874.66|866
1618898400000|2021-04-20 06:00:00|882.54|878.54|887.64|883.64|893.65|889.65|881.61|877.61|964
1618898700000|2021-04-20 06:05:00|887.59|883.59|885.23|881.23|892.31|888.31|885.08|881.08|898
1618899000000|2021-04-20 06:10:00|885.26|881.26|880.33|876.33|888.79|884.79|880.17|876.17|880
1618899300000|2021-04-20 06:15:00|880.28|876.28|881.27|877.27|882.83|878.83|875.64|871.64|922
1618899600000|2021-04-20 06:20:00|881.2|877.2|883.01|879.01|885.25|881.25|881.05|877.05|843
1618899900000|2021-04-20 06:25:00|882.96|878.96|869.92|865.92|885.98|881.98|869.63|865.63|923
1618900200000|2021-04-20 06:30:00|869.98|865.98|873.8|869.8|875.7|871.7|869.67|865.67|944
1618900500000|2021-04-20 06:35:00|873.79|869.79|861.58|857.58|873.97|869.97|859.9|855.9|981
1618900800000|2021-04-20 06:40:00|861.53|857.53|855.49|851.49|864.2|860.2|851.69|847.69|1009
1618901100000|2021-04-20 06:45:00|855.26|851.26|847.74|843.74|858.98|854.98|847.66|843.66|955
1618901400000|2021-04-20 06:50:00|847.73|843.73|848.99|844.99|855.78|851.78|844.58|840.58|966
1618901700000|2021-04-20 06:55:00|848.95|844.95|852.76|848.76|853.13|849.13|844.93|840.93|997
1618902000000|2021-04-20 07:00:00|852.75|848.75|851.38|847.38|856.46|852.46|849.3|845.3|971
1618902300000|2021-04-20 07:05:00|851.37|847.37|854.78|850.78|854.96|850.96|844.67|840.67|943
1618902600000|2021-04-20 07:10:00|854.99|850.99|867.92|863.92|868.65|864.65|854.94|850.94|930
1618902900000|2021-04-20 07:15:00|867.93|863.93|868.01|864.01|868.19|864.19|863.16|859.16|973
1618903200000|2021-04-20 07:20:00|868|864|863.46|859.46|873.33|869.33|863.4|859.4|998
1618903500000|2021-04-20 07:25:00|863.42|859.42|858.91|854.91|865.5|861.5|857.64|853.64|994
1618903800000|2021-04-20 07:30:00|858.89|854.89|856.03|852.03|867.56|863.56|855.77|851.77|887
1618904100000|2021-04-20 07:35:00|856.24|852.24|852.44|848.44|858.03|854.03|848.47|844.47|1020
1618904400000|2021-04-20 07:40:00|852.43|848.43|863.94|859.94|864.87|860.87|850.19|846.19|969
1618904700000|2021-04-20 07:45:00|863.76|859.76|874.42|870.42|876.12|872.12|862.74|858.74|992
1618905000000|2021-04-20 07:50:00|874.28|870.28|871.93|867.93|874.45|870.45|869.49|865.49|865
1618905300000|2021-04-20 07:55:00|871.88|867.88|874.81|870.81|874.81|870.81|871.41|867.41|860
1618905600000|2021-04-20 08:00:00|875.13|871.13|874.17|870.17|876.35|872.35|870.69|866.69|920
1618905900000|2021-04-20 08:05:00|873.98|869.98|889.53|885.53|889.68|885.68|871.34|867.34|943
1618906200000|2021-04-20 08:10:00|889.66|885.66|895.88|891.88|897.3|893.3|887.11|883.11|999
1618906500000|2021-04-20 08:15:00|895.89|891.89|899.35|895.35|899.72|895.72|893.37|889.37|1016
1618906800000|2021-04-20 08:20:00|899.31|895.31|895.91|891.91|900.04|896.04|893.44|889.44|965
1618907100000|2021-04-20 08:25:00|895.73|891.73|893.05|889.05|902.36|898.36|893.05|889.05|949
1618907400000|2021-04-20 08:30:00|893.04|889.04|895.74|891.74|903.44|899.44|893.02|889.02|978
1618907700000|2021-04-20 08:35:00|895.71|891.71|898.19|894.19|901.48|897.48|894.82|890.82|911
1618908000000|2021-04-20 08:40:00|898.1|894.1|905.58|901.58|905.58|901.58|894.76|890.76|864
1618908300000|2021-04-20 08:45:00|905.54|901.54|911.91|907.91|912.31|908.31|904.99|900.99|992
1618908600000|2021-04-20 08:50:00|911.63|907.63|912.68|908.68|913.46|909.46|907.96|903.96|959
1618908900000|2021-04-20 08:55:00|912.7|908.7|909.45|905.45|915.08|911.08|907.04|903.04|986
1618909200000|2021-04-20 09:00:00|909.57|905.57|909.67|905.67|911.73|907.73|908.22|904.22|682
1618909500000|2021-04-20 09:05:00|909.81|905.81|905.81|901.81|910.39|906.39|905.69|901.69|821
1618909800000|2021-04-20 09:10:00|905.82|901.82|912.25|908.25|912.25|908.25|904.9|900.9|719
1618910100000|2021-04-20 09:15:00|912.17|908.17|899.89|895.89|919.42|915.42|899.89|895.89|914
1618910400000|2021-04-20 09:20:00|899.75|895.75|903.88|899.88|905.84|901.84|899.67|895.67|913
1618910700000|2021-04-20 09:25:00|903.85|899.85|910.61|906.61|910.73|906.73|903.81|899.81|842
1618911000000|2021-04-20 09:30:00|910.63|906.63|924.48|920.48|926.21|922.21|910.63|906.63|965
1618911300000|2021-04-20 09:35:00|924.44|920.44|915.23|911.23|927.49|923.49|914.09|910.09|890
1618911600000|2021-04-20 09:40:00|915.25|911.25|938.21|934.21|938.76|934.76|915.18|911.18|869
1618911900000|2021-04-20 09:45:00|938.34|934.34|942.52|938.52|950.2|946.2|935.74|931.74|1022
1618912200000|2021-04-20 09:50:00|942.48|938.48|935.63|931.63|945.6|941.6|930.21|926.21|1022
1618912500000|2021-04-20 09:55:00|935.69|931.69|934.13|930.13|935.71|931.71|929.65|925.65|968
1618912800000|2021-04-20 10:00:00|934.16|930.16|945.25|941.25|945.25|941.25|930.02|926.02|926
1618913100000|2021-04-20 10:05:00|945.26|941.26|957.58|953.58|961.61|957.61|944.91|940.91|1018
1618913400000|2021-04-20 10:10:00|957.74|953.74|949.7|945.7|958.12|954.12|949.46|945.46|986
1618913700000|2021-04-20 10:15:00|949.63|945.63|971.83|967.83|974.59|970.59|949.4|945.4|1023
1618914000000|2021-04-20 10:20:00|971.82|967.82|960.61|956.61|971.94|967.94|958.71|954.71|1039
1618914300000|2021-04-20 10:25:00|960.65|956.65|953.98|949.98|964.05|960.05|950.99|946.99|1024
1618914600000|2021-04-20 10:30:00|953.97|949.97|954.07|950.07|963.19|959.19|952.61|948.61|1048
1618914900000|2021-04-20 10:35:00|954.04|950.04|952.9|948.9|958.85|954.85|952.89|948.89|1040
1618915200000|2021-04-20 10:40:00|952.89|948.89|952.91|948.91|953.28|949.28|946.44|942.44|977
1618915500000|2021-04-20 10:45:00|952.86|948.86|954.77|950.77|956.1|952.1|950.18|946.18|865
1618915800000|2021-04-20 10:50:00|954.72|950.72|954.27|950.27|958.59|954.59|953.59|949.59|951
1618916100000|2021-04-20 10:55:00|954.28|950.28|948.38|944.38|954.37|950.37|947.66|943.66|924
1618916400000|2021-04-20 11:00:00|948.36|944.36|949.79|945.79|956.67|952.67|948.04|944.04|888
1618916700000|2021-04-20 11:05:00|949.8|945.8|939.23|935.23|951.16|947.16|937.48|933.48|955
1618917000000|2021-04-20 11:10:00|938.9|934.9|943.36|939.36|944.23|940.23|938.9|934.9|921
1618917300000|2021-04-20 11:15:00|943.41|939.41|936.81|932.81|943.63|939.63|936.19|932.19|913
1618917600000|2021-04-20 11:20:00|936.83|932.83|939.81|935.81|942.87|938.87|936.78|932.78|842
1618917900000|2021-04-20 11:25:00|939.8|935.8|940.16|936.16|941.71|937.71|935.13|931.13|901
1618918200000|2021-04-20 11:30:00|939.97|935.97|945.75|941.75|947.09|943.09|939.21|935.21|940
1618918500000|2021-04-20 11:35:00|945.76|941.76|940.97|936.97|948.18|944.18|940.87|936.87|952
1618918800000|2021-04-20 11:40:00|940.96|936.96|946.94|942.94|946.99|942.99|939.47|935.47|947
1618919100000|2021-04-20 11:45:00|947.1|943.1|942.26|938.26|948.04|944.04|940.84|936.84|938
1618919400000|2021-04-20 11:50:00|942.15|938.15|955.43|951.43|958.55|954.55|941.68|937.68|1020
1618919700000|2021-04-20 11:55:00|955.36|951.36|954.96|950.96|955.91|951.91|949.46|945.46|925
1618920000000|2021-04-20 12:00:00|954.98|950.98|950.36|946.36|956.02|952.02|947.08|943.08|862
1618920300000|2021-04-20 12:05:00|950.42|946.42|941.62|937.62|951.99|947.99|941.46|937.46|924
1618920600000|2021-04-20 12:10:00|941.63|937.63|938.82|934.82|945.21|941.21|938.07|934.07|862
1618920900000|2021-04-20 12:15:00|938.71|934.71|943.84|939.84|944.99|940.99|938.33|934.33|866
1618921200000|2021-04-20 12:20:00|943.83|939.83|938.79|934.79|946.53|942.53|937.24|933.24|893
1618921500000|2021-04-20 12:25:00|939|935|938.63|934.63|942.74|938.74|938.56|934.56|886
1618921800000|2021-04-20 12:30:00|938.62|934.62|942.94|938.94|945.24|941.24|938.62|934.62|841
1618922100000|2021-04-20 12:35:00|942.93|938.93|945.12|941.12|945.91|941.91|942.91|938.91|799
1618922400000|2021-04-20 12:40:00|945.32|941.32|940.41|936.41|950.09|946.09|939.61|935.61|964
1618922700000|2021-04-20 12:45:00|940.48|936.48|939.06|935.06|941.52|937.52|935.79|931.79|824
1618923000000|2021-04-20 12:50:00|939.09|935.09|940.68|936.68|942.06|938.06|937.83|933.83|725
1618923300000|2021-04-20 12:55:00|941.29|937.29|935.61|931.61|942.05|938.05|935.58|931.58|857
1618923600000|2021-04-20 13:00:00|935.58|931.58|939.79|935.79|939.79|935.79|932.84|928.84|855
1618923900000|2021-04-20 13:05:00|939.8|935.8|943.61|939.61|945.19|941.19|939.8|935.8|855
1618924200000|2021-04-20 13:10:00|943.55|939.55|943.38|939.38|947.54|943.54|943.3|939.3|893
1618924500000|2021-04-20 13:15:00|943.43|939.43|943.02|939.02|944.1|940.1|938.76|934.76|842
1618924800000|2021-04-20 13:20:00|943.03|939.03|949.46|945.46|951.98|947.98|942.6|938.6|842
1618925100000|2021-04-20 13:25:00|949.47|945.47|950.92|946.92|951.6|947.6|947.55|943.55|925
1618925400000|2021-04-20 13:30:00|950.93|946.93|948.28|944.28|954.44|950.44|947.78|943.78|778
1618925700000|2021-04-20 13:35:00|948.31|944.31|947.59|943.59|951.08|947.08|947.38|943.38|677
1618926000000|2021-04-20 13:40:00|947.57|943.57|950.39|946.39|950.46|946.46|943.83|939.83|635
1618926300000|2021-04-20 13:45:00|950.32|946.32|949.58|945.58|950.68|946.68|948.24|944.24|708
1618926600000|2021-04-20 13:50:00|949.57|945.57|956.35|952.35|957.15|953.15|948.64|944.64|867
1618926900000|2021-04-20 13:55:00|956.36|952.36|964.85|960.85|965.25|961.25|954.5|950.5|927
1618927200000|2021-04-20 14:00:00|964.91|960.91|956.82|952.82|966.22|962.22|956.12|952.12|1000
1618927500000|2021-04-20 14:05:00|956.7|952.7|951.49|947.49|959.55|955.55|951.43|947.43|877
1618927800000|2021-04-20 14:10:00|951.24|947.24|949.93|945.93|957.17|953.17|949.92|945.92|945
1618928100000|2021-04-20 14:15:00|949.9|945.9|945.55|941.55|951.52|947.52|945.29|941.29|915
1618928400000|2021-04-20 14:20:00|945.56|941.56|938.17|934.17|945.98|941.98|938.17|934.17|924
1618928700000|2021-04-20 14:25:00|938.18|934.18|941.09|937.09|942.57|938.57|936.35|932.35|939
1618929000000|2021-04-20 14:30:00|941.16|937.16|935.35|931.35|941.22|937.22|934.95|930.95|843
1618929300000|2021-04-20 14:35:00|935.4|931.4|920.16|916.16|935.87|931.87|919.79|915.79|936
1618929600000|2021-04-20 14:40:00|920.02|916.02|912.57|908.57|922.17|918.17|911.02|907.02|941
1618929900000|2021-04-20 14:45:00|912.77|908.77|913.86|909.86|914.68|910.68|898.34|894.34|985
1618930200000|2021-04-20 14:50:00|913.83|909.83|910.43|906.43|917.25|913.25|909.9|905.9|991
1618930500000|2021-04-20 14:55:00|910.44|906.44|906.54|902.54|914.24|910.24|902.76|898.76|976
1618930800000|2021-04-20 15:00:00|906.61|902.61|914.23|910.23|917.97|913.97|906.09|902.09|902
1618931100000|2021-04-20 15:05:00|914.25|910.25|911.2|907.2|916.95|912.95|908.27|904.27|933
1618931400000|2021-04-20 15:10:00|911.23|907.23|912.33|908.33|918.4|914.4|911.06|907.06|967
1618931700000|2021-04-20 15:15:00|912.38|908.38|901.41|897.41|916.77|912.77|901.26|897.26|998
1618932000000|2021-04-20 15:20:00|901.36|897.36|908.27|904.27|909.75|905.75|901.08|897.08|904
1618932300000|2021-04-20 15:25:00|908.28|904.28|911.59|907.59|916.84|912.84|907.89|903.89|945
1618932600000|2021-04-20 15:30:00|911.52|907.52|914.17|910.17|917.39|913.39|911.52|907.52|957
1618932900000|2021-04-20 15:35:00|914.22|910.22|915.82|911.82|917.65|913.65|904.05|900.05|946
1618933200000|2021-04-20 15:40:00|915.89|911.89|920.93|916.93|920.95|916.95|913.75|909.75|944
1618933500000|2021-04-20 15:45:00|920.91|916.91|928.73|924.73|931.1|927.1|920.89|916.89|949
1618933800000|2021-04-20 15:50:00|928.81|924.81|933.83|929.83|934.35|930.35|928.72|924.72|925
1618934100000|2021-04-20 15:55:00|933.69|929.69|945.49|941.49|948.5|944.5|931.64|927.64|947
1618934400000|2021-04-20 16:00:00|945.61|941.61|948.31|944.31|950.35|946.35|939.02|935.02|1016
1618934700000|2021-04-20 16:05:00|948.14|944.14|938.09|934.09|950.9|946.9|938.09|934.09|992
1618935000000|2021-04-20 16:10:00|937.9|933.9|956.49|952.49|958.87|954.87|934.53|930.53|1001
1618935300000|2021-04-20 16:15:00|956.57|952.57|944.93|940.93|957.72|953.72|943.6|939.6|1056
1618935600000|2021-04-20 16:20:00|944.87|940.87|939.92|935.92|951.75|947.75|939.92|935.92|1015
1618935900000|2021-04-20 16:25:00|939.97|935.97|939.35|935.35|945.51|941.51|938.27|934.27|977
1618936200000|2021-04-20 16:30:00|939.34|935.34|930.31|926.31|940.52|936.52|928.7|924.7|975
1618936500000|2021-04-20 16:35:00|930.56|926.56|926.29|922.29|931.05|927.05|922.66|918.66|878
1618936800000|2021-04-20 16:40:00|926.35|922.35|928.95|924.95|932.11|928.11|925.7|921.7|875
1618937100000|2021-04-20 16:45:00|928.97|924.97|932.03|928.03|933.45|929.45|925.46|921.46|933
1618937400000|2021-04-20 16:50:00|931.98|927.98|943.15|939.15|943.58|939.58|929.74|925.74|932
1618937700000|2021-04-20 16:55:00|943.16|939.16|946.03|942.03|949.49|945.49|941.37|937.37|932
1618938000000|2021-04-20 17:00:00|946.13|942.13|946.85|942.85|948.39|944.39|941.79|937.79|1010
1618938300000|2021-04-20 17:05:00|946.68|942.68|940.11|936.11|946.68|942.68|939.51|935.51|864
1618938600000|2021-04-20 17:10:00|940.1|936.1|939.59|935.59|941.34|937.34|937.4|933.4|862
1618938900000|2021-04-20 17:15:00|939.6|935.6|936.67|932.67|939.61|935.61|935.77|931.77|803
1618939200000|2021-04-20 17:20:00|936.62|932.62|933.28|929.28|937.24|933.24|933.19|929.19|836
1618939500000|2021-04-20 17:25:00|933.27|929.27|936.28|932.28|936.31|932.31|932.13|928.13|938
1618939800000|2021-04-20 17:30:00|936.24|932.24|930.93|926.93|936.53|932.53|929.28|925.28|883
1618940100000|2021-04-20 17:35:00|930.92|926.92|932.35|928.35|933.19|929.19|929.9|925.9|854
1618940400000|2021-04-20 17:40:00|932.44|928.44|934.21|930.21|937.98|933.98|931.04|927.04|822
1618940700000|2021-04-20 17:45:00|934.2|930.2|937.35|933.35|937.88|933.88|933.62|929.62|844
1618941000000|2021-04-20 17:50:00|937.26|933.26|933.82|929.82|937.39|933.39|931.5|927.5|832
1618941300000|2021-04-20 17:55:00|933.93|929.93|939.42|935.42|940.88|936.88|933.83|929.83|760
1618941600000|2021-04-20 18:00:00|939.44|935.44|940.11|936.11|941.45|937.45|934.5|930.5|821
1618941900000|2021-04-20 18:05:00|940.17|936.17|941.65|937.65|943.37|939.37|940.14|936.14|759
1618942200000|2021-04-20 18:10:00|941.64|937.64|945.8|941.8|946.01|942.01|941.57|937.57|693
1618942500000|2021-04-20 18:15:00|945.81|941.81|943.06|939.06|946.15|942.15|942.09|938.09|775
1618942800000|2021-04-20 18:20:00|943.05|939.05|945.13|941.13|945.13|941.13|939.87|935.87|714
1618943100000|2021-04-20 18:25:00|945.08|941.08|950.61|946.61|951.13|947.13|944.89|940.89|841
1618943400000|2021-04-20 18:30:00|950.48|946.48|938.34|934.34|950.78|946.78|937.11|933.11|825
1618943700000|2021-04-20 18:35:00|938.35|934.35|945.23|941.23|945.25|941.25|938.05|934.05|842
1618944000000|2021-04-20 18:40:00|945.72|941.72|940.31|936.31|945.95|941.95|939.09|935.09|833
1618944300000|2021-04-20 18:45:00|940.3|936.3|938.51|934.51|941.99|937.99|938.21|934.21|729
1618944600000|2021-04-20 18:50:00|938.49|934.49|939.37|935.37|941.31|937.31|938.49|934.49|852
1618944900000|2021-04-20 18:55:00|939.41|935.41|936.79|932.79|940.46|936.46|936.62|932.62|819
1618945200000|2021-04-20 19:00:00|936.84|932.84|937.01|933.01|940.64|936.64|936.5|932.5|871
1618945500000|2021-04-20 19:05:00|937.1|933.1|938.46|934.46|939.32|935.32|936.52|932.52|746
1618945800000|2021-04-20 19:10:00|938.49|934.49|946.98|942.98|948.32|944.32|937.42|933.42|860
1618946100000|2021-04-20 19:15:00|946.97|942.97|939.81|935.81|948.2|944.2|938.2|934.2|829
1618946400000|2021-04-20 19:20:00|939.83|935.83|942.41|938.41|943.1|939.1|939.83|935.83|862
1618946700000|2021-04-20 19:25:00|942.4|938.4|942.39|938.39|943.65|939.65|941|937|767
1618947000000|2021-04-20 19:30:00|942.44|938.44|950.3|946.3|951.74|947.74|942.33|938.33|777
1618947300000|2021-04-20 19:35:00|950.28|946.28|951.87|947.87|953.24|949.24|949.69|945.69|828
1618947600000|2021-04-20 19:40:00|951.85|947.85|954.4|950.4|954.74|950.74|951.46|947.46|860
1618947900000|2021-04-20 19:45:00|954.39|950.39|955.1|951.1|957.73|953.73|953.94|949.94|854
1618948200000|2021-04-20 19:50:00|955.18|951.18|952.8|948.8|957.61|953.61|950.4|946.4|909
1618948500000|2021-04-20 19:55:00|953|949|963.73|959.73|965.42|961.42|953|949|924
1618948800000|2021-04-20 20:00:00|963.72|959.72|958.67|954.67|966.64|962.64|957.75|953.75|1011
1618949100000|2021-04-20 20:05:00|958.69|954.69|956.48|952.48|960.92|956.92|956.24|952.24|933
1618949400000|2021-04-20 20:10:00|956.46|952.46|958.76|954.76|958.78|954.78|952.64|948.64|840
1618949700000|2021-04-20 20:15:00|958.81|954.81|956.76|952.76|958.85|954.85|955.11|951.11|868
1618950000000|2021-04-20 20:20:00|956.77|952.77|955.23|951.23|959.1|955.1|954.12|950.12|813
1618950300000|2021-04-20 20:25:00|955.22|951.22|951.02|947.02|956.57|952.57|949.24|945.24|771
1618950600000|2021-04-20 20:30:00|950.98|946.98|947.18|943.18|952.62|948.62|946.22|942.22|856
1618950900000|2021-04-20 20:35:00|947.17|943.17|947.63|943.63|951.01|947.01|947.05|943.05|930
1618951200000|2021-04-20 20:40:00|947.65|943.65|949.38|945.38|949.38|945.38|942.96|938.96|884
1618951500000|2021-04-20 20:45:00|949.34|945.34|952.24|948.24|952.43|948.43|947.64|943.64|866
1618951800000|2021-04-20 20:50:00|952.25|948.25|950.69|946.69|952.25|948.25|946.86|942.86|819
1618952100000|2021-04-20 20:55:00|950.68|946.68|949.33|945.33|950.68|946.68|946.33|942.33|754
1618952400000|2021-04-20 21:00:00|949.26|945.26|956.16|952.16|957.53|953.53|948.75|944.75|826
1618952700000|2021-04-20 21:05:00|956.17|952.17|952.43|948.43|957.12|953.12|951.7|947.7|783
1618953000000|2021-04-20 21:10:00|952.41|948.41|947.31|943.31|952.41|948.41|947.22|943.22|609
1618953300000|2021-04-20 21:15:00|947.3|943.3|943.39|939.39|950.01|946.01|943.31|939.31|586
1618953600000|2021-04-20 21:20:00|943.32|939.32|939.36|935.36|943.32|939.32|937.59|933.59|863
1618953900000|2021-04-20 21:25:00|939.37|935.37|937.27|933.27|940.36|936.36|937.27|933.27|784
1618954200000|2021-04-20 21:30:00|937.28|933.28|941.62|937.62|941.62|937.62|937.11|933.11|562
1618954500000|2021-04-20 21:35:00|941.64|937.64|946.41|942.41|946.72|942.72|941.63|937.63|477
1618954800000|2021-04-20 21:40:00|946.37|942.37|949.4|945.4|950.25|946.25|945.81|941.81|568
1618955100000|2021-04-20 21:45:00|949.46|945.46|951.91|947.91|951.95|947.95|949.33|945.33|560
1618955400000|2021-04-20 21:50:00|951.92|947.92|953.74|949.74|954|950|951.74|947.74|454
1618955700000|2021-04-20 21:55:00|953.75|949.75|955.68|951.68|955.68|951.68|952.62|948.62|558
1618956000000|2021-04-20 22:00:00|955.69|951.69|951.64|947.64|956.15|952.15|951.4|947.4|620
1618956300000|2021-04-20 22:05:00|951.78|947.78|947.5|943.5|951.83|947.83|946.95|942.95|644
1618956600000|2021-04-20 22:10:00|947.47|943.47|952.11|948.11|952.44|948.44|947.24|943.24|678
1618956900000|2021-04-20 22:15:00|952.13|948.13|957.39|953.39|957.61|953.61|950.64|946.64|782
1618957200000|2021-04-20 22:20:00|957.4|953.4|951.65|947.65|958.56|954.56|951.64|947.64|743
1618957500000|2021-04-20 22:25:00|951.64|947.64|950.36|946.36|955.11|951.11|950.2|946.2|797
1618957800000|2021-04-20 22:30:00|950.49|946.49|952.55|948.55|953.82|949.82|950.48|946.48|772
1618958100000|2021-04-20 22:35:00|952.56|948.56|956.98|952.98|957.98|953.98|952.23|948.23|715
1618958400000|2021-04-20 22:40:00|956.99|952.99|952.74|948.74|958.62|954.62|952.66|948.66|950
1618958700000|2021-04-20 22:45:00|952.75|948.75|937.88|933.88|953.92|949.92|937.78|933.78|913
1618959000000|2021-04-20 22:50:00|938.02|934.02|940.43|936.43|942.01|938.01|935.34|931.34|893
1618959300000|2021-04-20 22:55:00|940.49|936.49|940.84|936.84|943.85|939.85|940.41|936.41|767
1618959600000|2021-04-20 23:00:00|940.85|936.85|951.43|947.43|951.95|947.95|940.85|936.85|838
1618959900000|2021-04-20 23:05:00|951.42|947.42|946.44|942.44|954.69|950.69|946.13|942.13|919
1618960200000|2021-04-20 23:10:00|946.42|942.42|942.92|938.92|948.19|944.19|942.78|938.78|952
1618960500000|2021-04-20 23:15:00|942.84|938.84|946.68|942.68|947.58|943.58|941.9|937.9|959
1618960800000|2021-04-20 23:20:00|946.82|942.82|952.02|948.02|954.76|950.76|945.48|941.48|938
1618961100000|2021-04-20 23:25:00|952.03|948.03|956.88|952.88|958.65|954.65|950.74|946.74|923
1618961400000|2021-04-20 23:30:00|956.83|952.83|960.08|956.08|964.37|960.37|956.79|952.79|955
1618961700000|2021-04-20 23:35:00|960.07|956.07|952.47|948.47|960.82|956.82|951.47|947.47|954
1618962000000|2021-04-20 23:40:00|952.45|948.45|951.08|947.08|957.25|953.25|950.79|946.79|932
1618962300000|2021-04-20 23:45:00|951.19|947.19|945.11|941.11|952.93|948.93|944.65|940.65|894
1618962600000|2021-04-20 23:50:00|945.12|941.12|945.88|941.88|946.88|942.88|941.35|937.35|847
1618962900000|2021-04-20 23:55:00|945.94|941.94|943.92|939.92|947.82|943.82|942.62|938.62|851
1618963200000|2021-04-21 00:00:00|943.74|939.74|955.47|951.47|955.55|951.55|943.29|939.29|945
1618963500000|2021-04-21 00:05:00|955.45|951.45|948.64|944.64|957.42|953.42|946.08|942.08|911
1618963800000|2021-04-21 00:10:00|948.61|944.61|975.68|971.68|981.79|977.79|948.55|944.55|968
1618964100000|2021-04-21 00:15:00|974.89|970.89|996.67|992.67|997.19|993.19|974.64|970.64|1070
1618964400000|2021-04-21 00:20:00|996.7|992.7|993.67|989.67|1000.43|996.43|988.72|984.72|1065
1618964700000|2021-04-21 00:25:00|993.86|989.86|998.33|994.33|1001.07|997.07|986.03|982.03|1066
1618965000000|2021-04-21 00:30:00|998.34|994.34|987.51|983.51|998.34|994.34|986.85|982.85|1030
1618965300000|2021-04-21 00:35:00|987.6|983.6|980.95|976.95|991.97|987.97|979.75|975.75|1011
1618965600000|2021-04-21 00:40:00|980.82|976.82|982.27|978.27|986.1|982.1|975.84|971.84|1061
1618965900000|2021-04-21 00:45:00|982.22|978.22|975.33|971.33|988.14|984.14|974|970|1031
1618966200000|2021-04-21 00:50:00|975.3|971.3|967.4|963.4|975.56|971.56|965.79|961.79|1060
1618966500000|2021-04-21 00:55:00|967.34|963.34|962.01|958.01|973.25|969.25|958.19|954.19|1010
1618966800000|2021-04-21 01:00:00|961.98|957.98|965.52|961.52|967.14|963.14|958.45|954.45|1055
1618967100000|2021-04-21 01:05:00|965.25|961.25|970.6|966.6|971.86|967.86|959.54|955.54|1033
1618967400000|2021-04-21 01:10:00|970.69|966.69|976.86|972.86|978.02|974.02|970.66|966.66|1041
1618967700000|2021-04-21 01:15:00|976.87|972.87|973.05|969.05|977.1|973.1|967.53|963.53|1044
1618968000000|2021-04-21 01:20:00|972.99|968.99|974.64|970.64|975.19|971.19|970.23|966.23|918
1618968300000|2021-04-21 01:25:00|974.55|970.55|979.34|975.34|979.39|975.39|969.35|965.35|900
1618968600000|2021-04-21 01:30:00|979.47|975.47|982.12|978.12|983.6|979.6|978.75|974.75|964
1618968900000|2021-04-21 01:35:00|981.97|977.97|987.47|983.47|988.32|984.32|979.6|975.6|942
1618969200000|2021-04-21 01:40:00|987.49|983.49|981.08|977.08|989.85|985.85|979.55|975.55|986
1618969500000|2021-04-21 01:45:00|981.29|977.29|980.95|976.95|984.5|980.5|978.69|974.69|938
1618969800000|2021-04-21 01:50:00|980.97|976.97|984.67|980.67|987.9|983.9|979.72|975.72|957
1618970100000|2021-04-21 01:55:00|984.57|980.57|983.04|979.04|987.15|983.15|980.82|976.82|873
1618970400000|2021-04-21 02:00:00|983.07|979.07|983.24|979.24|986.27|982.27|976.3|972.3|960
1618970700000|2021-04-21 02:05:00|984.87|980.87|992.61|988.61|994.55|990.55|983.24|979.24|1006
1618971000000|2021-04-21 02:10:00|992.66|988.66|983.58|979.58|993.06|989.06|983.54|979.54|968
1618971300000|2021-04-21 02:15:00|983.56|979.56|981.7|977.7|986|982|979.8|975.8|989
1618971600000|2021-04-21 02:20:00|981.71|977.71|978.32|974.32|982.31|978.31|977.67|973.67|864
1618971900000|2021-04-21 02:25:00|978.31|974.31|978.75|974.75|980.21|976.21|977.56|973.56|863
1618972200000|2021-04-21 02:30:00|978.66|974.66|984.88|980.88|985.48|981.48|976.1|972.1|784
1618972500000|2021-04-21 02:35:00|985.11|981.11|987.61|983.61|991.27|987.27|985.11|981.11|913
1618972800000|2021-04-21 02:40:00|987.68|983.68|986.87|982.87|989.63|985.63|985.39|981.39|860
1618973100000|2021-04-21 02:45:00|986.83|982.83|986.83|982.83|992.34|988.34|986.59|982.59|871
1618973400000|2021-04-21 02:50:00|986.79|982.79|985.14|981.14|989.01|985.01|984.52|980.52|853
1618973700000|2021-04-21 02:55:00|985.12|981.12|984.5|980.5|986.61|982.61|984.2|980.2|769
1618974000000|2021-04-21 03:00:00|984.44|980.44|982.13|978.13|984.97|980.97|980.57|976.57|813
1618974300000|2021-04-21 03:05:00|982.14|978.14|981.34|977.34|983.35|979.35|979.23|975.23|810
1618974600000|2021-04-21 03:10:00|981.31|977.31|978.35|974.35|981.44|977.44|977.85|973.85|903
1618974900000|2021-04-21 03:15:00|978.28|974.28|974.41|970.41|979.01|975.01|973.45|969.45|953
1618975200000|2021-04-21 03:20:00|974.47|970.47|966.99|962.99|975.76|971.76|965.99|961.99|909
1618975500000|2021-04-21 03:25:00|966.93|962.93|964.58|960.58|971.31|967.31|957.98|953.98|1012
1618975800000|2021-04-21 03:30:00|964.62|960.62|963.92|959.92|966.33|962.33|958.86|954.86|965
1618976100000|2021-04-21 03:35:00|963.93|959.93|963.44|959.44|969.71|965.71|962.64|958.64|972
1618976400000|2021-04-21 03:40:00|963.42|959.42|968.85|964.85|971.3|967.3|956.37|952.37|1028
1618976700000|2021-04-21 03:45:00|968.78|964.78|959.38|955.38|969.04|965.04|958.74|954.74|1006
1618977000000|2021-04-21 03:50:00|959.33|955.33|957.55|953.55|960.73|956.73|955.48|951.48|1012
1618977300000|2021-04-21 03:55:00|957.51|953.51|953.09|949.09|957.88|953.88|952.66|948.66|1064
1618977600000|2021-04-21 04:00:00|953.28|949.28|956.78|952.78|960.39|956.39|952.82|948.82|1064
1618977900000|2021-04-21 04:05:00|956.87|952.87|954.14|950.14|958.57|954.57|950.03|946.03|1020
1618978200000|2021-04-21 04:10:00|954.11|950.11|944.4|940.4|954.13|950.13|944.02|940.02|1051
1618978500000|2021-04-21 04:15:00|944.35|940.35|956.98|952.98|957.39|953.39|941.49|937.49|975
1618978800000|2021-04-21 04:20:00|957.04|953.04|956.17|952.17|957.84|953.84|953.84|949.84|913
1618979100000|2021-04-21 04:25:00|956.18|952.18|957.29|953.29|958.4|954.4|955.16|951.16|835
1618979400000|2021-04-21 04:30:00|957.24|953.24|959.52|955.52|961.36|957.36|957.21|953.21|833
1618979700000|2021-04-21 04:35:00|959.5|955.5|961.35|957.35|961.79|957.79|958.36|954.36|750
1618980000000|2021-04-21 04:40:00|961.18|957.18|958.41|954.41|961.18|957.18|957.32|953.32|778
1618980300000|2021-04-21 04:45:00|958.38|954.38|960.12|956.12|960.56|956.56|957.85|953.85|641
1618980600000|2021-04-21 04:50:00|960.13|956.13|962.59|958.59|962.61|958.61|957.75|953.75|772
1618980900000|2021-04-21 04:55:00|962.58|958.58|956.15|952.15|962.74|958.74|956.04|952.04|809
1618981200000|2021-04-21 05:00:00|956.27|952.27|949.48|945.48|956.27|952.27|948.48|944.48|902
1618981500000|2021-04-21 05:05:00|949.47|945.47|949.37|945.37|951.96|947.96|947.43|943.43|828
1618981800000|2021-04-21 05:10:00|949.38|945.38|963.53|959.53|963.8|959.8|948.79|944.79|831
1618982100000|2021-04-21 05:15:00|963.47|959.47|958.45|954.45|963.47|959.47|957.35|953.35|904
1618982400000|2021-04-21 05:20:00|958.48|954.48|953.96|949.96|958.5|954.5|949.3|945.3|960
1618982700000|2021-04-21 05:25:00|954.03|950.03|955.38|951.38|958.97|954.97|952.32|948.32|757
1618983000000|2021-04-21 05:30:00|955.39|951.39|949.89|945.89|961.76|957.76|949.84|945.84|928
1618983300000|2021-04-21 05:35:00|949.9|945.9|952.6|948.6|954.73|950.73|949.4|945.4|949
1618983600000|2021-04-21 05:40:00|952.4|948.4|950.32|946.32|954.67|950.67|949.33|945.33|856
1618983900000|2021-04-21 05:45:00|950.18|946.18|946.93|942.93|951.28|947.28|946.93|942.93|907
1618984200000|2021-04-21 05:50:00|946.95|942.95|948.59|944.59|948.69|944.69|943.45|939.45|942
1618984500000|2021-04-21 05:55:00|948.51|944.51|951.51|947.51|952.42|948.42|945.92|941.92|813
1618984800000|2021-04-21 06:00:00|951.46|947.46|944.9|940.9|951.46|947.46|944.77|940.77|909
1618985100000|2021-04-21 06:05:00|944.97|940.97|951.37|947.37|951.55|947.55|944.2|940.2|818
1618985400000|2021-04-21 06:10:00|951.36|947.36|958.83|954.83|959.96|955.96|951.33|947.33|906
1618985700000|2021-04-21 06:15:00|958.94|954.94|960.86|956.86|961.66|957.66|957.2|953.2|892
1618986000000|2021-04-21 06:20:00|961.08|957.08|964.08|960.08|965.19|961.19|959.9|955.9|826
1618986300000|2021-04-21 06:25:00|963.99|959.99|965.7|961.7|966.16|962.16|963.96|959.96|886
1618986600000|2021-04-21 06:30:00|965.72|961.72|965.35|961.35|966.26|962.26|963.12|959.12|830
1618986900000|2021-04-21 06:35:00|965.32|961.32|964.27|960.27|965.99|961.99|963.81|959.81|722
1618987200000|2021-04-21 06:40:00|964.31|960.31|967.46|963.46|967.53|963.53|962.82|958.82|804
1618987500000|2021-04-21 06:45:00|967.45|963.45|963.76|959.76|968.9|964.9|963.13|959.13|838
1618987800000|2021-04-21 06:50:00|963.75|959.75|964.94|960.94|966.84|962.84|962.99|958.99|794
1618988100000|2021-04-21 06:55:00|965.02|961.02|961.97|957.97|965.63|961.63|961.54|957.54|633
1618988400000|2021-04-21 07:00:00|961.98|957.98|956.22|952.22|962.06|958.06|954.25|950.25|901
1618988700000|2021-04-21 07:05:00|956.25|952.25|952.65|948.65|957.78|953.78|952.25|948.25|873
1618989000000|2021-04-21 07:10:00|952.58|948.58|956.29|952.29|956.68|952.68|950.25|946.25|764
1618989300000|2021-04-21 07:15:00|956.28|952.28|961.15|957.15|961.43|957.43|955.45|951.45|794
1618989600000|2021-04-21 07:20:00|961.14|957.14|962.9|958.9|963.44|959.44|959.73|955.73|728
1618989900000|2021-04-21 07:25:00|962.89|958.89|953.36|949.36|962.89|958.89|951.81|947.81|833
1618990200000|2021-04-21 07:30:00|953.38|949.38|957.9|953.9|958.52|954.52|950.47|946.47|936
1618990500000|2021-04-21 07:35:00|957.97|953.97|950.51|946.51|958.79|954.79|950.37|946.37|912
1618990800000|2021-04-21 07:40:00|950.5|946.5|950.16|946.16|952.88|948.88|948.46|944.46|959
1618991100000|2021-04-21 07:45:00|950.18|946.18|953.3|949.3|953.64|949.64|950.18|946.18|812
1618991400000|2021-04-21 07:50:00|953.27|949.27|952.22|948.22|954.01|950.01|952.11|948.11|674
1618991700000|2021-04-21 07:55:00|952.06|948.06|946.51|942.51|952.3|948.3|945.17|941.17|879
1618992000000|2021-04-21 08:00:00|946.54|942.54|936.61|932.61|951.04|947.04|935.92|931.92|962
1618992300000|2021-04-21 08:05:00|936.58|932.58|931|927|937.11|933.11|922.53|918.53|1072
1618992600000|2021-04-21 08:10:00|931.08|927.08|935.08|931.08|940.82|936.82|930.38|926.38|960
1618992900000|2021-04-21 08:15:00|934.98|930.98|931.87|927.87|935.04|931.04|926.22|922.22|978
1618993200000|2021-04-21 08:20:00|931.86|927.86|937.27|933.27|941.39|937.39|931.84|927.84|910
1618993500000|2021-04-21 08:25:00|937.26|933.26|938.25|934.25|941.12|937.12|936.48|932.48|914
1618993800000|2021-04-21 08:30:00|938.26|934.26|935.09|931.09|938.26|934.26|931.7|927.7|910
1618994100000|2021-04-21 08:35:00|935.1|931.1|942.44|938.44|945.07|941.07|935.1|931.1|975
1618994400000|2021-04-21 08:40:00|942.45|938.45|946.94|942.94|946.94|942.94|941.89|937.89|812
1618994700000|2021-04-21 08:45:00|947.04|943.04|941.64|937.64|947.17|943.17|941.33|937.33|768
1618995000000|2021-04-21 08:50:00|941.61|937.61|949.57|945.57|949.96|945.96|941.6|937.6|990
1618995300000|2021-04-21 08:55:00|949.55|945.55|945.59|941.59|949.55|945.55|944.96|940.96|873
1618995600000|2021-04-21 09:00:00|945.58|941.58|937.71|933.71|945.59|941.59|933.85|929.85|983
1618995900000|2021-04-21 09:05:00|937.69|933.69|942.17|938.17|942.71|938.71|933.54|929.54|810
1618996200000|2021-04-21 09:10:00|942.15|938.15|940.93|936.93|942.55|938.55|939.17|935.17|836
1618996500000|2021-04-21 09:15:00|940.91|936.91|942.73|938.73|943.81|939.81|937.99|933.99|820
1618996800000|2021-04-21 09:20:00|942.75|938.75|947.7|943.7|948.23|944.23|942.75|938.75|883
1618997100000|2021-04-21 09:25:00|947.69|943.69|947.27|943.27|948.06|944.06|945.14|941.14|813
1618997400000|2021-04-21 09:30:00|947.28|943.28|945.3|941.3|947.69|943.69|945.29|941.29|697
1618997700000|2021-04-21 09:35:00|945.29|941.29|943.15|939.15|945.83|941.83|941|937|718
1618998000000|2021-04-21 09:40:00|943.11|939.11|942.88|938.88|946.39|942.39|941.8|937.8|827
1618998300000|2021-04-21 09:45:00|942.78|938.78|948.05|944.05|948.07|944.07|942.78|938.78|710
1618998600000|2021-04-21 09:50:00|948.06|944.06|944.5|940.5|948.26|944.26|944.5|940.5|654
1618998900000|2021-04-21 09:55:00|944.51|940.51|945.23|941.23|948.03|944.03|943.52|939.52|710
1618999200000|2021-04-21 10:00:00|945.13|941.13|938.73|934.73|945.44|941.44|937.84|933.84|879
1618999500000|2021-04-21 10:05:00|938.8|934.8|931.71|927.71|938.94|934.94|929.61|925.61|990
1618999800000|2021-04-21 10:10:00|931.66|927.66|930.06|926.06|932.42|928.42|928.09|924.09|899
1619000100000|2021-04-21 10:15:00|930.05|926.05|932.14|928.14|932.43|928.43|928.47|924.47|828
1619000400000|2021-04-21 10:20:00|932.17|928.17|936.04|932.04|936.04|932.04|930.83|926.83|773
1619000700000|2021-04-21 10:25:00|936.02|932.02|925.89|921.89|936.02|932.02|925.72|921.72|843
1619001000000|2021-04-21 10:30:00|925.9|921.9|920|916|927.38|923.38|919.11|915.11|982
1619001300000|2021-04-21 10:35:00|919.99|915.99|922.27|918.27|922.37|918.37|914.25|910.25|988
1619001600000|2021-04-21 10:40:00|922.26|918.26|923.63|919.63|925.55|921.55|918.26|914.26|913
1619001900000|2021-04-21 10:45:00|923.46|919.46|918.55|914.55|923.6|919.6|912.96|908.96|948
1619002200000|2021-04-21 10:50:00|918.53|914.53|912.2|908.2|919.4|915.4|909.75|905.75|1055
1619002500000|2021-04-21 10:55:00|912.38|908.38|912.37|908.37|914.96|910.96|910.79|906.79|996
1619002800000|2021-04-21 11:00:00|912.34|908.34|920.17|916.17|920.92|916.92|907.58|903.58|873
1619003100000|2021-04-21 11:05:00|920.23|916.23|921.45|917.45|926.31|922.31|920.19|916.19|927
1619003400000|2021-04-21 11:10:00|921.42|917.42|923.43|919.43|923.81|919.81|917.73|913.73|920
1619003700000|2021-04-21 11:15:00|923.27|919.27|920.96|916.96|924.24|920.24|920.63|916.63|729
1619004000000|2021-04-21 11:20:00|920.91|916.91|919.67|915.67|920.96|916.96|916.07|912.07|839
1619004300000|2021-04-21 11:25:00|919.86|915.86|912.63|908.63|922.05|918.05|909.49|905.49|941
1619004600000|2021-04-21 11:30:00|912.27|908.27|910.26|906.26|915.27|911.27|908.39|904.39|982
1619004900000|2021-04-21 11:35:00|910.27|906.27|914.93|910.93|915.06|911.06|905.46|901.46|903
1619005200000|2021-04-21 11:40:00|914.8|910.8|915.17|911.17|918.62|914.62|913.42|909.42|840
1619005500000|2021-04-21 11:45:00|914.99|910.99|906.01|902.01|915.09|911.09|905.72|901.72|965
1619005800000|2021-04-21 11:50:00|906.07|902.07|908.34|904.34|910.71|906.71|903.13|899.13|918
1619006100000|2021-04-21 11:55:00|908.37|904.37|916.7|912.7|917.52|913.52|906.33|902.33|977
1619006400000|2021-04-21 12:00:00|916.51|912.51|916.3|912.3|919.76|915.76|914|910|979
1619006700000|2021-04-21 12:05:00|916.38|912.38|908.94|904.94|916.38|912.38|907.71|903.71|993
1619007000000|2021-04-21 12:10:00|908.72|904.72|925.17|921.17|926.32|922.32|908.5|904.5|954
1619007300000|2021-04-21 12:15:00|925.19|921.19|925.12|921.12|926.6|922.6|920.83|916.83|974
1619007600000|2021-04-21 12:20:00|925.26|921.26|933.04|929.04|933.35|929.35|924.8|920.8|997
1619007900000|2021-04-21 12:25:00|932.96|928.96|937.96|933.96|937.97|933.97|931.71|927.71|950
1619008200000|2021-04-21 12:30:00|937.9|933.9|937.95|933.95|941.14|937.14|934.51|930.51|950
1619008500000|2021-04-21 12:35:00|937.94|933.94|940.32|936.32|940.32|936.32|934|930|929
1619008800000|2021-04-21 12:40:00|940.35|936.35|947.54|943.54|947.56|943.56|937.41|933.41|1009
1619009100000|2021-04-21 12:45:00|947.25|943.25|949.48|945.48|950.7|946.7|943.36|939.36|979
1619009400000|2021-04-21 12:50:00|949.59|945.59|949.18|945.18|951.35|947.35|946.35|942.35|975
1619009700000|2021-04-21 12:55:00|949.2|945.2|956.22|952.22|957.43|953.43|949.2|945.2|896
1619010000000|2021-04-21 13:00:00|956.21|952.21|954.11|950.11|956.32|952.32|946.37|942.37|1018
1619010300000|2021-04-21 13:05:00|952.67|948.67|957.07|953.07|960.23|956.23|949.68|945.68|988
1619010600000|2021-04-21 13:10:00|957.2|953.2|951.23|947.23|957.2|953.2|950.87|946.87|919
1619010900000|2021-04-21 13:15:00|951.18|947.18|953.14|949.14|954.36|950.36|950.64|946.64|823
1619011200000|2021-04-21 13:20:00|952.95|948.95|953.86|949.86|955.03|951.03|950.15|946.15|786
1619011500000|2021-04-21 13:25:00|953.84|949.84|957.89|953.89|958.3|954.3|953.8|949.8|618
1619011800000|2021-04-21 13:30:00|957.9|953.9|960.92|956.92|966.28|962.28|957.75|953.75|715
1619012100000|2021-04-21 13:35:00|960.91|956.91|955.27|951.27|963.57|959.57|955.27|951.27|904
1619012400000|2021-04-21 13:40:00|955.15|951.15|955.83|951.83|955.87|951.87|953.61|949.61|934
1619012700000|2021-04-21 13:45:00|955.73|951.73|951.61|947.61|958.02|954.02|951.61|947.61|906
1619013000000|2021-04-21 13:50:00|951.59|947.59|948.43|944.43|952.25|948.25|947.21|943.21|912
1619013300000|2021-04-21 13:55:00|948.42|944.42|951.09|947.09|953.02|949.02|948.03|944.03|892
1619013600000|2021-04-21 14:00:00|951.13|947.13|947.37|943.37|952.29|948.29|946.97|942.97|886
1619013900000|2021-04-21 14:05:00|947.31|943.31|947.52|943.52|948.05|944.05|946.19|942.19|872
1619014200000|2021-04-21 14:10:00|947.51|943.51|945.41|941.41|947.67|943.67|943.36|939.36|827
1619014500000|2021-04-21 14:15:00|945.46|941.46|935.97|931.97|945.47|941.47|935.97|931.97|895
1619014800000|2021-04-21 14:20:00|936|932|938.44|934.44|939.08|935.08|931.57|927.57|874
1619015100000|2021-04-21 14:25:00|938.45|934.45|944.15|940.15|944.37|940.37|938.26|934.26|914
1619015400000|2021-04-21 14:30:00|944.17|940.17|957.8|953.8|962.08|958.08|944.02|940.02|976
1619015700000|2021-04-21 14:35:00|958.57|954.57|968.88|964.88|968.88|964.88|957.44|953.44|1086
1619016000000|2021-04-21 14:40:00|968.89|964.89|966.89|962.89|969.74|965.74|962.98|958.98|1063
1619016300000|2021-04-21 14:45:00|966.82|962.82|973.99|969.99|974.54|970.54|966.39|962.39|1036
1619016600000|2021-04-21 14:50:00|973.98|969.98|970.49|966.49|973.98|969.98|968.84|964.84|997
1619016900000|2021-04-21 14:55:00|970.42|966.42|974.16|970.16|974.86|970.86|968.83|964.83|971
1619017200000|2021-04-21 15:00:00|974.08|970.08|980.24|976.24|980.24|976.24|973.52|969.52|1060
1619017500000|2021-04-21 15:05:00|980.16|976.16|972.35|968.35|981.37|977.37|970.85|966.85|1049
1619017800000|2021-04-21 15:10:00|972.42|968.42|976.9|972.9|982.01|978.01|972.21|968.21|999
1619018100000|2021-04-21 15:15:00|976.91|972.91|976|972|978.56|974.56|974.16|970.16|943
1619018400000|2021-04-21 15:20:00|975.93|971.93|975.82|971.82|977.02|973.02|974.02|970.02|971
1619018700000|2021-04-21 15:25:00|975.83|971.83|975.12|971.12|980.45|976.45|974.16|970.16|900
1619019000000|2021-04-21 15:30:00|975.13|971.13|974.13|970.13|978.75|974.75|969.01|965.01|986
1619019300000|2021-04-21 15:35:00|974.14|970.14|971.15|967.15|974.24|970.24|969.06|965.06|993
1619019600000|2021-04-21 15:40:00|971.14|967.14|970.24|966.24|975.22|971.22|969.5|965.5|953
1619019900000|2021-04-21 15:45:00|970.29|966.29|972.59|968.59|973.27|969.27|966.14|962.14|993
1619020200000|2021-04-21 15:50:00|972.58|968.58|981.09|977.09|981.76|977.76|972.58|968.58|922
1619020500000|2021-04-21 15:55:00|981.1|977.1|982.43|978.43|983.15|979.15|979.26|975.26|981
1619020800000|2021-04-21 16:00:00|981.89|977.89|980.5|976.5|990.38|986.38|980.21|976.21|1071
1619021100000|2021-04-21 16:05:00|980.46|976.46|978.51|974.51|982.75|978.75|975.91|971.91|1036
1619021400000|2021-04-21 16:10:00|978.45|974.45|973.65|969.65|978.73|974.73|972.4|968.4|1023
1619021700000|2021-04-21 16:15:00|973.62|969.62|969.73|965.73|975.46|971.46|969.54|965.54|934
1619022000000|2021-04-21 16:20:00|969.7|965.7|969.56|965.56|971.65|967.65|967.93|963.93|903
1619022300000|2021-04-21 16:25:00|969.55|965.55|967.16|963.16|969.68|965.68|966.22|962.22|902
1619022600000|2021-04-21 16:30:00|967.17|963.17|962.92|958.92|969.3|965.3|959.44|955.44|958
1619022900000|2021-04-21 16:35:00|962.72|958.72|963.29|959.29|965.31|961.31|959.23|955.23|979
1619023200000|2021-04-21 16:40:00|963.45|959.45|967.66|963.66|968.08|964.08|963.1|959.1|906
1619023500000|2021-04-21 16:45:00|967.67|963.67|966.89|962.89|970.2|966.2|963.24|959.24|919
1619023800000|2021-04-21 16:50:00|966.9|962.9|962.6|958.6|971.09|967.09|960.56|956.56|881
1619024100000|2021-04-21 16:55:00|962.61|958.61|962.9|958.9|965.74|961.74|961.24|957.24|916
1619024400000|2021-04-21 17:00:00|962.93|958.93|964.55|960.55|966.46|962.46|959.55|955.55|848
1619024700000|2021-04-21 17:05:00|964.7|960.7|966.03|962.03|970.97|966.97|964.7|960.7|875
1619025000000|2021-04-21 17:10:00|966.05|962.05|963.84|959.84|968.82|964.82|963.57|959.57|893
1619025300000|2021-04-21 17:15:00|963.83|959.83|965.07|961.07|967.31|963.31|963.25|959.25|860
1619025600000|2021-04-21 17:20:00|965.05|961.05|963.42|959.42|967.91|963.91|962.08|958.08|856
1619025900000|2021-04-21 17:25:00|963.43|959.43|963.88|959.88|967.26|963.26|962.83|958.83|885
1619026200000|2021-04-21 17:30:00|963.91|959.91|960.06|956.06|966.03|962.03|959.92|955.92|776
1619026500000|2021-04-21 17:35:00|960.05|956.05|959.13|955.13|961.84|957.84|958.99|954.99|964
1619026800000|2021-04-21 17:40:00|959.07|955.07|960.51|956.51|960.95|956.95|955.22|951.22|986
1619027100000|2021-04-21 17:45:00|960.52|956.52|958.46|954.46|964.27|960.27|958.27|954.27|903
1619027400000|2021-04-21 17:50:00|958.48|954.48|960.09|956.09|962.36|958.36|957.67|953.67|920
1619027700000|2021-04-21 17:55:00|960.15|956.15|958.44|954.44|961.17|957.17|957.09|953.09|886
1619028000000|2021-04-21 18:00:00|958.43|954.43|959.33|955.33|961.29|957.29|958.18|954.18|836
1619028300000|2021-04-21 18:05:00|959.37|955.37|956.95|952.95|962.09|958.09|956.94|952.94|852
1619028600000|2021-04-21 18:10:00|956.94|952.94|958.08|954.08|961.93|957.93|956.66|952.66|875
1619028900000|2021-04-21 18:15:00|958.17|954.17|958.6|954.6|960.55|956.55|957.65|953.65|887
1619029200000|2021-04-21 18:20:00|958.57|954.57|957.08|953.08|959.06|955.06|955.25|951.25|842
1619029500000|2021-04-21 18:25:00|957.09|953.09|961.04|957.04|961.18|957.18|956.37|952.37|813
1619029800000|2021-04-21 18:30:00|961.1|957.1|957.52|953.52|961.64|957.64|956.6|952.6|853
1619030100000|2021-04-21 18:35:00|957.48|953.48|957.33|953.33|960.5|956.5|955.64|951.64|905
1619030400000|2021-04-21 18:40:00|957.38|953.38|953.69|949.69|957.64|953.64|953.26|949.26|790
1619030700000|2021-04-21 18:45:00|953.62|949.62|954|950|957.62|953.62|951.32|947.32|864
1619031000000|2021-04-21 18:50:00|954.02|950.02|955.66|951.66|958.65|954.65|952.99|948.99|843
1619031300000|2021-04-21 18:55:00|955.67|951.67|953.67|949.67|957.34|953.34|952.44|948.44|856
1619031600000|2021-04-21 19:00:00|953.68|949.68|954.82|950.82|957.32|953.32|953.68|949.68|817
1619031900000|2021-04-21 19:05:00|954.77|950.77|959.89|955.89|960.62|956.62|953.77|949.77|880
1619032200000|2021-04-21 19:10:00|959.84|955.84|959.05|955.05|959.84|955.84|957.43|953.43|690
1619032500000|2021-04-21 19:15:00|959.01|955.01|963.66|959.66|963.74|959.74|958.69|954.69|801
1619032800000|2021-04-21 19:20:00|963.41|959.41|962.74|958.74|964.43|960.43|962.6|958.6|745
1619033100000|2021-04-21 19:25:00|962.73|958.73|964.88|960.88|966.33|962.33|962.64|958.64|737
1619033400000|2021-04-21 19:30:00|964.92|960.92|967.54|963.54|968.7|964.7|963.22|959.22|780
1619033700000|2021-04-21 19:35:00|967.58|963.58|968.73|964.73|969.28|965.28|966.88|962.88|750
1619034000000|2021-04-21 19:40:00|968.74|964.74|965.66|961.66|969.77|965.77|965.21|961.21|771
1619034300000|2021-04-21 19:45:00|965.65|961.65|962.59|958.59|966.22|962.22|961.67|957.67|822
1619034600000|2021-04-21 19:50:00|962.57|958.57|969.15|965.15|969.23|965.23|961.28|957.28|817
1619034900000|2021-04-21 19:55:00|969.19|965.19|967.12|963.12|971.71|967.71|966.42|962.42|849
1619035200000|2021-04-21 20:00:00|967.14|963.14|962.87|958.87|968.15|964.15|961.55|957.55|934
1619035500000|2021-04-21 20:05:00|962.88|958.88|953.88|949.88|965.46|961.46|953.28|949.28|909
1619035800000|2021-04-21 20:10:00|953.89|949.89|950.9|946.9|955.51|951.51|949.49|945.49|934
1619036100000|2021-04-21 20:15:00|950.87|946.87|949.51|945.51|953.69|949.69|948.97|944.97|909
1619036400000|2021-04-21 20:20:00|949.53|945.53|951.05|947.05|953.33|949.33|949.32|945.32|931
1619036700000|2021-04-21 20:25:00|951.02|947.02|953.04|949.04|953.04|949.04|950.15|946.15|806
1619037000000|2021-04-21 20:30:00|953.03|949.03|958.36|954.36|959.27|955.27|953.02|949.02|781
1619037300000|2021-04-21 20:35:00|958.39|954.39|955.92|951.92|958.77|954.77|954.42|950.42|752
1619037600000|2021-04-21 20:40:00|955.93|951.93|946.52|942.52|955.99|951.99|945.08|941.08|869
1619037900000|2021-04-21 20:45:00|946.61|942.61|948.7|944.7|950.67|946.67|945.72|941.72|946
1619038200000|2021-04-21 20:50:00|948.85|944.85|949.75|945.75|951.64|947.64|946.39|942.39|830
1619038500000|2021-04-21 20:55:00|949.76|945.76|946.35|942.35|950.38|946.38|946.33|942.33|778
1619038800000|2021-04-21 21:00:00|946.37|942.37|950.87|946.87|952.01|948.01|946.36|942.36|800
1619039100000|2021-04-21 21:05:00|950.85|946.85|946.45|942.45|952.52|948.52|946.45|942.45|811
1619039400000|2021-04-21 21:10:00|946.4|942.4|946.85|942.85|948.21|944.21|946.3|942.3|821
1619039700000|2021-04-21 21:15:00|946.84|942.84|943.07|939.07|946.84|942.84|941.15|937.15|743
1619040000000|2021-04-21 21:20:00|943.13|939.13|946.9|942.9|947.87|943.87|941.26|937.26|841
1619040300000|2021-04-21 21:25:00|946.92|942.92|946.87|942.87|948.13|944.13|945.89|941.89|710
1619040600000|2021-04-21 21:30:00|946.83|942.83|951.36|947.36|951.8|947.8|946.7|942.7|597
1619040900000|2021-04-21 21:35:00|951.41|947.41|947.17|943.17|951.41|947.41|946.81|942.81|600
1619041200000|2021-04-21 21:40:00|947.2|943.2|941.51|937.51|948.03|944.03|941.51|937.51|601
1619041500000|2021-04-21 21:45:00|941.47|937.47|944.11|940.11|945.34|941.34|941.47|937.47|838
1619041800000|2021-04-21 21:50:00|944.13|940.13|941.68|937.68|944.57|940.57|941.68|937.68|494
1619042100000|2021-04-21 21:55:00|941.69|937.69|940.88|936.88|945.61|941.61|940.88|936.88|727
1619042400000|2021-04-21 22:00:00|940.87|936.87|946.47|942.47|946.61|942.61|937.26|933.26|821
1619042700000|2021-04-21 22:05:00|946.44|942.44|944.82|940.82|948.89|944.89|944.61|940.61|843
1619043000000|2021-04-21 22:10:00|944.81|940.81|945.63|941.63|946.04|942.04|941.53|937.53|890
1619043300000|2021-04-21 22:15:00|945.82|941.82|950.11|946.11|950.76|946.76|945.23|941.23|877
1619043600000|2021-04-21 22:20:00|950.08|946.08|945.71|941.71|950.56|946.56|944.72|940.72|901
1619043900000|2021-04-21 22:25:00|945.72|941.72|934.16|930.16|946.28|942.28|934.16|930.16|985
1619044200000|2021-04-21 22:30:00|934.03|930.03|933.85|929.85|940.28|936.28|933.4|929.4|925
1619044500000|2021-04-21 22:35:00|933.86|929.86|922.63|918.63|934.08|930.08|922.35|918.35|1026
1619044800000|2021-04-21 22:40:00|923.34|919.34|920.51|916.51|925.05|921.05|915.31|911.31|1035
1619045100000|2021-04-21 22:45:00|920.13|916.13|925.14|921.14|925.26|921.26|913.84|909.84|1027
1619045400000|2021-04-21 22:50:00|925.15|921.15|921.03|917.03|926.09|922.09|919.6|915.6|968
1619045700000|2021-04-21 22:55:00|921.05|917.05|920.34|916.34|924.05|920.05|919.37|915.37|946
1619046000000|2021-04-21 23:00:00|920.31|916.31|923.09|919.09|926.65|922.65|917.26|913.26|937
1619046300000|2021-04-21 23:05:00|923.12|919.12|910.38|906.38|923.96|919.96|910.03|906.03|982
1619046600000|2021-04-21 23:10:00|910.16|906.16|913.08|909.08|913.08|909.08|909.15|905.15|985
1619046900000|2021-04-21 23:15:00|913.07|909.07|912.24|908.24|918.24|914.24|906.45|902.45|1017
1619047200000|2021-04-21 23:20:00|912.2|908.2|912.42|908.42|912.57|908.57|907.35|903.35|964
1619047500000|2021-04-21 23:25:00|912.39|908.39|909.87|905.87|912.5|908.5|909.53|905.53|942
1619047800000|2021-04-21 23:30:00|909.66|905.66|914.78|910.78|915.64|911.64|909.17|905.17|871
1619048100000|2021-04-21 23:35:00|914.62|910.62|920.39|916.39|921.36|917.36|914.62|910.62|824
1619048400000|2021-04-21 23:40:00|920.4|916.4|921.56|917.56|921.96|917.96|918.42|914.42|609
1619048700000|2021-04-21 23:45:00|921.48|917.48|917.98|913.98|921.48|917.48|917.83|913.83|561
1619049000000|2021-04-21 23:50:00|917.97|913.97|913.36|909.36|918.98|914.98|912.79|908.79|733
1619049300000|2021-04-21 23:55:00|913.35|909.35|911.71|907.71|915.31|911.31|911.42|907.42|710
1619049600000|2021-04-22 00:00:00|911.86|907.86|913.96|909.96|922.26|918.26|910.4|906.4|689
1619049900000|2021-04-22 00:05:00|913.71|909.71|901.55|897.55|913.74|909.74|899.1|895.1|911
1619050200000|2021-04-22 00:10:00|901.66|897.66|899.35|895.35|903.15|899.15|894.95|890.95|809
1619050500000|2021-04-22 00:15:00|899.31|895.31|903.11|899.11|903.29|899.29|888.02|884.02|757
1619050800000|2021-04-22 00:20:00|903.1|899.1|900.35|896.35|906.74|902.74|900.15|896.15|742
1619051100000|2021-04-22 00:25:00|900|896|908.12|904.12|908.49|904.49|897.57|893.57|723
1619051400000|2021-04-22 00:30:00|908.24|904.24|910.56|906.56|914.95|910.95|908.24|904.24|845
1619051700000|2021-04-22 00:35:00|910.55|906.55|914.31|910.31|916.09|912.09|906.09|902.09|863
1619052000000|2021-04-22 00:40:00|914.3|910.3|910.74|906.74|914.83|910.83|908.39|904.39|924
1619052300000|2021-04-22 00:45:00|910.69|906.69|910.71|906.71|911.08|907.08|906.26|902.26|994
1619052600000|2021-04-22 00:50:00|910.56|906.56|918.44|914.44|919.07|915.07|909.36|905.36|895
1619052900000|2021-04-22 00:55:00|918.45|914.45|920.44|916.44|920.8|916.8|918.14|914.14|975
1619053200000|2021-04-22 01:00:00|920.49|916.49|929.81|925.81|929.81|925.81|919.9|915.9|930
1619053500000|2021-04-22 01:05:00|929.84|925.84|928.09|924.09|931.64|927.64|927|923|973
1619053800000|2021-04-22 01:10:00|928.12|924.12|932|928|932.29|928.29|928.06|924.06|927
1619054100000|2021-04-22 01:15:00|932.01|928.01|929.92|925.92|932.85|928.85|929.14|925.14|915
1619054400000|2021-04-22 01:20:00|929.89|925.89|928.24|924.24|930.18|926.18|927.06|923.06|992
1619054700000|2021-04-22 01:25:00|928.29|924.29|926.51|922.51|929.31|925.31|925.45|921.45|886
1619055000000|2021-04-22 01:30:00|926.46|922.46|925.97|921.97|929.39|925.39|925.54|921.54|904
1619055300000|2021-04-22 01:35:00|925.81|921.81|923.35|919.35|927.35|923.35|922.08|918.08|897
1619055600000|2021-04-22 01:40:00|923.43|919.43|922.75|918.75|924.59|920.59|920.66|916.66|893
1619055900000|2021-04-22 01:45:00|922.81|918.81|922.77|918.77|925.27|921.27|922.44|918.44|811
1619056200000|2021-04-22 01:50:00|922.71|918.71|917.1|913.1|924.11|920.11|917.1|913.1|766
1619056500000|2021-04-22 01:55:00|917.13|913.13|911.33|907.33|918.53|914.53|911.32|907.32|970
1619056800000|2021-04-22 02:00:00|911.32|907.32|902.47|898.47|911.95|907.95|902.17|898.17|996
1619057100000|2021-04-22 02:05:00|902.36|898.36|896.16|892.16|906.82|902.82|894.79|890.79|998
1619057400000|2021-04-22 02:10:00|896.15|892.15|898.27|894.27|901.86|897.86|892.26|888.26|904
1619057700000|2021-04-22 02:15:00|898.26|894.26|899.55|895.55|905.11|901.11|897.25|893.25|868
1619058000000|2021-04-22 02:20:00|899.5|895.5|898.25|894.25|899.5|895.5|892.47|888.47|808
1619058300000|2021-04-22 02:25:00|898.26|894.26|904.67|900.67|906.02|902.02|896.99|892.99|693
1619058600000|2021-04-22 02:30:00|906.33|902.33|911.84|907.84|912|908|904.53|900.53|708
1619058900000|2021-04-22 02:35:00|911.85|907.85|907.09|903.09|911.89|907.89|905.97|901.97|753
1619059200000|2021-04-22 02:40:00|907.3|903.3|914.43|910.43|914.75|910.75|907.08|903.08|713
1619059500000|2021-04-22 02:45:00|914.44|910.44|914.1|910.1|915.43|911.43|913.37|909.37|716
1619059800000|2021-04-22 02:50:00|914.08|910.08|912.57|908.57|914.44|910.44|911.59|907.59|823
1619060100000|2021-04-22 02:55:00|912.6|908.6|911.1|907.1|913.98|909.98|911.05|907.05|494
1619060400000|2021-04-22 03:00:00|911.11|907.11|916.7|912.7|919.56|915.56|908.69|904.69|636
1619060700000|2021-04-22 03:05:00|916.75|912.75|916.16|912.16|918.39|914.39|914.15|910.15|749
1619061000000|2021-04-22 03:10:00|916.18|912.18|916.88|912.88|918.21|914.21|915.45|911.45|972
1619061300000|2021-04-22 03:15:00|916.99|912.99|917.84|913.84|918.3|914.3|914.9|910.9|803
1619061600000|2021-04-22 03:20:00|917.87|913.87|913.62|909.62|917.88|913.88|912.55|908.55|866
1619061900000|2021-04-22 03:25:00|913.67|909.67|910.82|906.82|914.36|910.36|910.61|906.61|884
1619062200000|2021-04-22 03:30:00|910.81|906.81|907.02|903.02|914.45|910.45|906.21|902.21|841
1619062500000|2021-04-22 03:35:00|906.99|902.99|903.11|899.11|909.68|905.68|902.69|898.69|999
1619062800000|2021-04-22 03:40:00|903.13|899.13|903.12|899.12|909.94|905.94|902.02|898.02|936
1619063100000|2021-04-22 03:45:00|903.11|899.11|899.4|895.4|903.17|899.17|898.24|894.24|966
1619063400000|2021-04-22 03:50:00|899.29|895.29|901.83|897.83|904.72|900.72|897.06|893.06|950
1619063700000|2021-04-22 03:55:00|901.88|897.88|902.61|898.61|906.41|902.41|899.07|895.07|964
1619064000000|2021-04-22 04:00:00|902.63|898.63|915.47|911.47|916.22|912.22|901.46|897.46|987
1619064300000|2021-04-22 04:05:00|915.48|911.48|909.86|905.86|916.76|912.76|909.76|905.76|943
1619064600000|2021-04-22 04:10:00|909.97|905.97|916.8|912.8|918.18|914.18|909.97|905.97|981
1619064900000|2021-04-22 04:15:00|916.82|912.82|913.6|909.6|919.65|915.65|912.01|908.01|993
1619065200000|2021-04-22 04:20:00|913.93|909.93|917.7|913.7|918.07|914.07|912.47|908.47|921
1619065500000|2021-04-22 04:25:00|917.69|913.69|920.84|916.84|921.33|917.33|916.46|912.46|950
1619065800000|2021-04-22 04:30:00|920.86|916.86|916.91|912.91|923.29|919.29|916.74|912.74|894
1619066100000|2021-04-22 04:35:00|916.9|912.9|915.09|911.09|918|914|913.78|909.78|871
1619066400000|2021-04-22 04:40:00|915.16|911.16|910.67|906.67|915.72|911.72|910.47|906.47|785
1619066700000|2021-04-22 04:45:00|910.68|906.68|912.96|908.96|916.11|912.11|909.18|905.18|863
1619067000000|2021-04-22 04:50:00|912.94|908.94|915.74|911.74|916.43|912.43|912.74|908.74|783
1619067300000|2021-04-22 04:55:00|915.7|911.7|920.88|916.88|921.11|917.11|915.29|911.29|876
1619067600000|2021-04-22 05:00:00|920.87|916.87|922.57|918.57|923.75|919.75|920.03|916.03|884
1619067900000|2021-04-22 05:05:00|922.41|918.41|922.15|918.15|923.63|919.63|920.37|916.37|829
1619068200000|2021-04-22 05:10:00|922.06|918.06|921.98|917.98|924.39|920.39|921.31|917.31|812
1619068500000|2021-04-22 05:15:00|921.95|917.95|919.47|915.47|923.76|919.76|919.43|915.43|775
1619068800000|2021-04-22 05:20:00|919.46|915.46|921.46|917.46|922.97|918.97|916.97|912.97|811
1619069100000|2021-04-22 05:25:00|921.45|917.45|920.32|916.32|924.47|920.47|919.94|915.94|739
1619069400000|2021-04-22 05:30:00|920.29|916.29|920.28|916.28|923.21|919.21|917.21|913.21|833
1619069700000|2021-04-22 05:35:00|920.35|916.35|920.93|916.93|922.27|918.27|920.13|916.13|663
1619070000000|2021-04-22 05:40:00|920.75|916.75|926.38|922.38|927.44|923.44|920.2|916.2|761
1619070300000|2021-04-22 05:45:00|926.39|922.39|927.57|923.57|928.34|924.34|925.24|921.24|903
1619070600000|2021-04-22 05:50:00|927.59|923.59|931.25|927.25|931.87|927.87|927.02|923.02|988
1619070900000|2021-04-22 05:55:00|931.33|927.33|932.41|928.41|932.86|928.86|930.48|926.48|969
1619071200000|2021-04-22 06:00:00|932.4|928.4|932.81|928.81|934.95|930.95|931.61|927.61|902
1619071500000|2021-04-22 06:05:00|932.91|928.91|930.84|926.84|932.91|928.91|930.29|926.29|838
1619071800000|2021-04-22 06:10:00|930.79|926.79|932.24|928.24|932.61|928.61|930.75|926.75|737
1619072100000|2021-04-22 06:15:00|932.35|928.35|937.25|933.25|938.73|934.73|932.35|928.35|838
1619072400000|2021-04-22 06:20:00|937.24|933.24|937.28|933.28|940.12|936.12|937.2|933.2|862
1619072700000|2021-04-22 06:25:00|937.21|933.21|936.37|932.37|938.77|934.77|935.5|931.5|862
1619073000000|2021-04-22 06:30:00|936.34|932.34|932.76|928.76|937.55|933.55|932.21|928.21|762
1619073300000|2021-04-22 06:35:00|932.75|928.75|931.56|927.56|932.75|928.75|929.99|925.99|727
1619073600000|2021-04-22 06:40:00|931.53|927.53|930.34|926.34|932.64|928.64|929.24|925.24|675
1619073900000|2021-04-22 06:45:00|930.27|926.27|927.28|923.28|930.27|926.27|926.84|922.84|753
1619074200000|2021-04-22 06:50:00|927.29|923.29|927.44|923.44|928.4|924.4|926.27|922.27|648
1619074500000|2021-04-22 06:55:00|927.46|923.46|929.26|925.26|930.51|926.51|927.44|923.44|706
1619074800000|2021-04-22 07:00:00|929.27|925.27|930.36|926.36|931.02|927.02|928.32|924.32|713
1619075100000|2021-04-22 07:05:00|930.37|926.37|926.98|922.98|930.93|926.93|926.98|922.98|731
1619075400000|2021-04-22 07:10:00|926.95|922.95|923.55|919.55|926.98|922.98|921.71|917.71|842
1619075700000|2021-04-22 07:15:00|923.56|919.56|919.95|915.95|924.14|920.14|918.71|914.71|838
1619076000000|2021-04-22 07:20:00|919.94|915.94|921.91|917.91|921.92|917.92|918.59|914.59|865
1619076300000|2021-04-22 07:25:00|921.87|917.87|919.46|915.46|921.87|917.87|918.82|914.82|737
1619076600000|2021-04-22 07:30:00|919.45|915.45|923.78|919.78|923.78|919.78|919.28|915.28|766
1619076900000|2021-04-22 07:35:00|923.77|919.77|924.65|920.65|927.64|923.64|923.16|919.16|797
1619077200000|2021-04-22 07:40:00|924.23|920.23|926.38|922.38|926.65|922.65|922.37|918.37|785
1619077500000|2021-04-22 07:45:00|926.37|922.37|922.95|918.95|927.96|923.96|922.95|918.95|767
1619077800000|2021-04-22 07:50:00|922.93|918.93|923.2|919.2|924.3|920.3|920.45|916.45|835
1619078100000|2021-04-22 07:55:00|923.21|919.21|921.66|917.66|926.48|922.48|921.6|917.6|807
1619078400000|2021-04-22 08:00:00|921.67|917.67|918.16|914.16|924.82|920.82|917.9|913.9|865
1619078700000|2021-04-22 08:05:00|918.23|914.23|907.22|903.22|918.25|914.25|906.4|902.4|963
1619079000000|2021-04-22 08:10:00|907.07|903.07|910.98|906.98|913.1|909.1|906.28|902.28|985
1619079300000|2021-04-22 08:15:00|910.87|906.87|908.95|904.95|911.73|907.73|906.87|902.87|968
1619079600000|2021-04-22 08:20:00|908.9|904.9|906.23|902.23|910.13|906.13|904.4|900.4|911
1619079900000|2021-04-22 08:25:00|906.57|902.57|903.38|899.38|906.6|902.6|901.71|897.71|870
1619080200000|2021-04-22 08:30:00|903.34|899.34|902.87|898.87|909.37|905.37|902.7|898.7|921
1619080500000|2021-04-22 08:35:00|902.86|898.86|899.47|895.47|903.12|899.12|899.39|895.39|901
1619080800000|2021-04-22 08:40:00|899.33|895.33|893.47|889.47|900.06|896.06|893.34|889.34|977
1619081100000|2021-04-22 08:45:00|893.48|889.48|904.08|900.08|904.45|900.45|891.55|887.55|869
1619081400000|2021-04-22 08:50:00|904.23|900.23|897.25|893.25|904.36|900.36|896.98|892.98|954
1619081700000|2021-04-22 08:55:00|897.24|893.24|906.85|902.85|906.97|902.97|894.87|890.87|991
1619082000000|2021-04-22 09:00:00|906.78|902.78|904.07|900.07|907.33|903.33|901.57|897.57|960
1619082300000|2021-04-22 09:05:00|904.1|900.1|904.19|900.19|907.63|903.63|901.19|897.19|972
1619082600000|2021-04-22 09:10:00|904.2|900.2|908.63|904.63|910.02|906.02|902.81|898.81|953
1619082900000|2021-04-22 09:15:00|908.58|904.58|915.07|911.07|915.12|911.12|904.8|900.8|968
1619083200000|2021-04-22 09:20:00|915.09|911.09|917.8|913.8|918.67|914.67|913.76|909.76|937
1619083500000|2021-04-22 09:25:00|917.78|913.78|914.85|910.85|917.95|913.95|914.23|910.23|891
1619083800000|2021-04-22 09:30:00|914.83|910.83|918.5|914.5|919.94|915.94|912.7|908.7|839
1619084100000|2021-04-22 09:35:00|918.51|914.51|926.57|922.57|926.57|922.57|918.03|914.03|892
1619084400000|2021-04-22 09:40:00|926.46|922.46|926.71|922.71|932.51|928.51|926.46|922.46|972
1619084700000|2021-04-22 09:45:00|926.81|922.81|931.01|927.01|931.61|927.61|926.19|922.19|945
1619085000000|2021-04-22 09:50:00|931.38|927.38|934.15|930.15|934.47|930.47|930.14|926.14|1015
1619085300000|2021-04-22 09:55:00|934.23|930.23|935.04|931.04|937.08|933.08|933.61|929.61|936
1619085600000|2021-04-22 10:00:00|935.02|931.02|931.53|927.53|937.21|933.21|929.81|925.81|825
1619085900000|2021-04-22 10:05:00|931.52|927.52|928.93|924.93|932.6|928.6|927.73|923.73|844
1619086200000|2021-04-22 10:10:00|928.95|924.95|927.15|923.15|928.95|924.95|924.99|920.99|911
1619086500000|2021-04-22 10:15:00|927.17|923.17|929.06|925.06|930.19|926.19|927.17|923.17|834
1619086800000|2021-04-22 10:20:00|929.07|925.07|932.88|928.88|933.32|929.32|928.36|924.36|776
1619087100000|2021-04-22 10:25:00|933.26|929.26|940.05|936.05|940.12|936.12|932.56|928.56|990
1619087400000|2021-04-22 10:30:00|939.95|935.95|934.05|930.05|942.33|938.33|932.53|928.53|856
1619087700000|2021-04-22 10:35:00|934.04|930.04|934.01|930.01|934.32|930.32|931.62|927.62|849
1619088000000|2021-04-22 10:40:00|934.02|930.02|941.02|937.02|941.13|937.13|931.4|927.4|765
1619088300000|2021-04-22 10:45:00|940.93|936.93|934.65|930.65|940.96|936.96|934.02|930.02|800
1619088600000|2021-04-22 10:50:00|934.64|930.64|926.8|922.8|936.98|932.98|925.11|921.11|770
1619088900000|2021-04-22 10:55:00|926.81|922.81|919.5|915.5|928.21|924.21|918.86|914.86|846
1619089200000|2021-04-22 11:00:00|919.44|915.44|926.68|922.68|928.07|924.07|917.8|913.8|898
1619089500000|2021-04-22 11:05:00|926.64|922.64|939.74|935.74|939.74|935.74|925.04|921.04|825
1619089800000|2021-04-22 11:10:00|939.8|935.8|957.11|953.11|957.35|953.35|938.67|934.67|994
1619090100000|2021-04-22 11:15:00|956.06|952.06|966.42|962.42|967.25|963.25|955.22|951.22|965
1619090400000|2021-04-22 11:20:00|966.38|962.38|964.81|960.81|967.39|963.39|957.25|953.25|1014
1619090700000|2021-04-22 11:25:00|964.32|960.32|954.39|950.39|964.96|960.96|954|950|945
1619091000000|2021-04-22 11:30:00|954.42|950.42|961.48|957.48|963.81|959.81|954.09|950.09|966
1619091300000|2021-04-22 11:35:00|961.43|957.43|952.56|948.56|962.11|958.11|952.56|948.56|876
1619091600000|2021-04-22 11:40:00|952.58|948.58|955.1|951.1|955.56|951.56|949.57|945.57|908
1619091900000|2021-04-22 11:45:00|955.09|951.09|949.92|945.92|956.54|952.54|949.84|945.84|870
1619092200000|2021-04-22 11:50:00|949.91|945.91|946.47|942.47|952.51|948.51|945.71|941.71|948
1619092500000|2021-04-22 11:55:00|946.65|942.65|950.39|946.39|951.86|947.86|944.06|940.06|856
1619092800000|2021-04-22 12:00:00|950.35|946.35|955.87|951.87|956.24|952.24|950.35|946.35|926
1619093100000|2021-04-22 12:05:00|955.9|951.9|955.67|951.67|959|955|950.51|946.51|952
1619093400000|2021-04-22 12:10:00|955.69|951.69|954.65|950.65|958.05|954.05|954.32|950.32|908
1619093700000|2021-04-22 12:15:00|954.61|950.61|959.46|955.46|959.5|955.5|952.61|948.61|928
1619094000000|2021-04-22 12:20:00|959.43|955.43|965.24|961.24|965.24|961.24|957.68|953.68|884
1619094300000|2021-04-22 12:25:00|965.25|961.25|958.21|954.21|965.9|961.9|956.18|952.18|950
1619094600000|2021-04-22 12:30:00|958.11|954.11|967.95|963.95|968.95|964.95|956.79|952.79|879
1619094900000|2021-04-22 12:35:00|967.89|963.89|963.98|959.98|969.99|965.99|963.39|959.39|975
1619095200000|2021-04-22 12:40:00|963.99|959.99|959.27|955.27|964.05|960.05|958.43|954.43|976
1619095500000|2021-04-22 12:45:00|959.56|955.56|952.6|948.6|961.47|957.47|948.99|944.99|971
1619095800000|2021-04-22 12:50:00|952.42|948.42|954.91|950.91|956.21|952.21|952.42|948.42|832
1619096100000|2021-04-22 12:55:00|954.99|950.99|948.78|944.78|957.19|953.19|946.59|942.59|901
1619096400000|2021-04-22 13:00:00|948.96|944.96|945.24|941.24|955.02|951.02|944.49|940.49|962
1619096700000|2021-04-22 13:05:00|945.19|941.19|946.44|942.44|947.44|943.44|944.18|940.18|959
1619097000000|2021-04-22 13:10:00|946.42|942.42|947.29|943.29|949.18|945.18|945.38|941.38|918
1619097300000|2021-04-22 13:15:00|947.28|943.28|949.18|945.18|951.06|947.06|943.47|939.47|963
1619097600000|2021-04-22 13:20:00|949.19|945.19|950.07|946.07|952.32|948.32|947.71|943.71|947
1619097900000|2021-04-22 13:25:00|949.86|945.86|955.52|951.52|956.52|952.52|949.79|945.79|887
1619098200000|2021-04-22 13:30:00|955.95|951.95|951.45|947.45|956.38|952.38|950.77|946.77|733
1619098500000|2021-04-22 13:35:00|951.54|947.54|952.13|948.13|955.44|951.44|950.95|946.95|684
1619098800000|2021-04-22 13:40:00|951.99|947.99|940.84|936.84|951.99|947.99|938.26|934.26|777
1619099100000|2021-04-22 13:45:00|940.88|936.88|943.1|939.1|945.29|941.29|940.84|936.84|755
1619099400000|2021-04-22 13:50:00|943.06|939.06|936.59|932.59|943.73|939.73|935.93|931.93|758
1619099700000|2021-04-22 13:55:00|936.56|932.56|933.44|929.44|939.43|935.43|933.44|929.44|726
1619100000000|2021-04-22 14:00:00|933.46|929.46|938.74|934.74|938.94|934.94|933.41|929.41|726
1619100300000|2021-04-22 14:05:00|938.66|934.66|941.83|937.83|942.01|938.01|936.77|932.77|748
1619100600000|2021-04-22 14:10:00|941.77|937.77|942.71|938.71|945.33|941.33|940.99|936.99|716
1619100900000|2021-04-22 14:15:00|942.72|938.72|944.25|940.25|944.66|940.66|938.46|934.46|716
1619101200000|2021-04-22 14:20:00|944.22|940.22|941.7|937.7|944.28|940.28|940.79|936.79|740
1619101500000|2021-04-22 14:25:00|941.69|937.69|940.53|936.53|943.47|939.47|938.09|934.09|703
1619101800000|2021-04-22 14:30:00|940.56|936.56|944.04|940.04|946.34|942.34|940.56|936.56|703
1619102100000|2021-04-22 14:35:00|943.8|939.8|943.07|939.07|944.82|940.82|939.11|935.11|723
1619102400000|2021-04-22 14:40:00|943.08|939.08|944.72|940.72|946.86|942.86|942.45|938.45|710
1619102700000|2021-04-22 14:45:00|944.69|940.69|944.51|940.51|947.55|943.55|942.05|938.05|735
1619103000000|2021-04-22 14:50:00|944.47|940.47|945.73|941.73|947.38|943.38|944.38|940.38|712
1619103300000|2021-04-22 14:55:00|945.72|941.72|946.07|942.07|946.96|942.96|944.3|940.3|717
1619103600000|2021-04-22 15:00:00|946.23|942.23|947.49|943.49|947.63|943.63|944.93|940.93|716
1619103900000|2021-04-22 15:05:00|947.51|943.51|942.7|938.7|947.51|943.51|942.57|938.57|639
1619104200000|2021-04-22 15:10:00|942.69|938.69|936.46|932.46|945.01|941.01|935.18|931.18|699
1619104500000|2021-04-22 15:15:00|936.45|932.45|938.69|934.69|939.33|935.33|936.35|932.35|668
1619104800000|2021-04-22 15:20:00|938.65|934.65|933|929|939.58|935.58|932.96|928.96|663
1619105100000|2021-04-22 15:25:00|933.01|929.01|934.9|930.9|935.9|931.9|933|929|650
1619105400000|2021-04-22 15:30:00|934.91|930.91|938.69|934.69|939.36|935.36|934.68|930.68|646
1619105700000|2021-04-22 15:35:00|938.66|934.66|945.07|941.07|945.08|941.08|938.21|934.21|644
1619106000000|2021-04-22 15:40:00|945.06|941.06|943.31|939.31|946.93|942.93|943.27|939.27|742
1619106300000|2021-04-22 15:45:00|943.22|939.22|943.34|939.34|943.37|939.37|938.19|934.19|718
1619106600000|2021-04-22 15:50:00|943.51|939.51|946.32|942.32|950.08|946.08|942.88|938.88|727
1619106900000|2021-04-22 15:55:00|946.24|942.24|945.43|941.43|948.66|944.66|943.72|939.72|755
1619107200000|2021-04-22 16:00:00|945.48|941.48|940.06|936.06|950.17|946.17|939.81|935.81|759
1619107500000|2021-04-22 16:05:00|940.08|936.08|940.74|936.74|943.9|939.9|937.83|933.83|738
1619107800000|2021-04-22 16:10:00|940.77|936.77|939.05|935.05|941.86|937.86|938.17|934.17|701
1619108100000|2021-04-22 16:15:00|939.06|935.06|951.2|947.2|951.2|947.2|938.2|934.2|696
1619108400000|2021-04-22 16:20:00|951.21|947.21|964.78|960.78|966.9|962.9|951.19|947.19|760
1619108700000|2021-04-22 16:25:00|964.81|960.81|964.87|960.87|966.74|962.74|960.95|956.95|765
1619109000000|2021-04-22 16:30:00|964.97|960.97|960.95|956.95|967.25|963.25|960.95|956.95|714
1619109300000|2021-04-22 16:35:00|961.01|957.01|963.27|959.27|966.9|962.9|960.39|956.39|729
1619109600000|2021-04-22 16:40:00|963.48|959.48|961.03|957.03|964.96|960.96|961.03|957.03|722
1619109900000|2021-04-22 16:45:00|961.01|957.01|957.46|953.46|961.92|957.92|956.76|952.76|688
1619110200000|2021-04-22 16:50:00|957.42|953.42|961.07|957.07|961.13|957.13|957.39|953.39|696
1619110500000|2021-04-22 16:55:00|961.09|957.09|963.03|959.03|964.91|960.91|960.25|956.25|680
1619110800000|2021-04-22 17:00:00|962.9|958.9|972.4|968.4|972.45|968.45|959.94|955.94|681
1619111100000|2021-04-22 17:05:00|972.37|968.37|971.09|967.09|973.35|969.35|970.04|966.04|763
1619111400000|2021-04-22 17:10:00|971.17|967.17|969.57|965.57|972.86|968.86|969.56|965.56|732
1619111700000|2021-04-22 17:15:00|969.47|965.47|949.89|945.89|969.47|965.47|948.07|944.07|756
1619112000000|2021-04-22 17:20:00|949.96|945.96|954.92|950.92|955.34|951.34|949.28|945.28|719
1619112300000|2021-04-22 17:25:00|954.95|950.95|955.85|951.85|957.15|953.15|953.23|949.23|704
1619112600000|2021-04-22 17:30:00|955.87|951.87|949.04|945.04|955.89|951.89|948.5|944.5|745
1619112900000|2021-04-22 17:35:00|949.05|945.05|947.66|943.66|952.27|948.27|947.42|943.42|740
1619113200000|2021-04-22 17:40:00|947.59|943.59|941.55|937.55|948.35|944.35|941.55|937.55|697
1619113500000|2021-04-22 17:45:00|941.61|937.61|939.33|935.33|947.6|943.6|938.54|934.54|730
1619113800000|2021-04-22 17:50:00|939.3|935.3|931.02|927.02|940.3|936.3|928.88|924.88|743
1619114100000|2021-04-22 17:55:00|931.39|927.39|926.78|922.78|932.88|928.88|926.62|922.62|773
1619114400000|2021-04-22 18:00:00|927.09|923.09|929.96|925.96|930.11|926.11|920.45|916.45|1000
1619114700000|2021-04-22 18:05:00|929.97|925.97|929.7|925.7|933.55|929.55|924.91|920.91|1032
1619115000000|2021-04-22 18:10:00|929.72|925.72|926.15|922.15|930.58|926.58|925.87|921.87|809
1619115300000|2021-04-22 18:15:00|926.65|922.65|917.94|913.94|930.12|926.12|915.08|911.08|859
1619115600000|2021-04-22 18:20:00|919.34|915.34|919.01|915.01|925.56|921.56|918.43|914.43|930
1619115900000|2021-04-22 18:25:00|919.14|915.14|925.36|921.36|927.11|923.11|917.97|913.97|864
1619116200000|2021-04-22 18:30:00|925.68|921.68|929.58|925.58|929.96|925.96|923.91|919.91|836
1619116500000|2021-04-22 18:35:00|929.57|925.57|925.3|921.3|931.84|927.84|924.61|920.61|971
1619116800000|2021-04-22 18:40:00|925.36|921.36|931.94|927.94|931.95|927.95|923.22|919.22|1024
1619117100000|2021-04-22 18:45:00|931.97|927.97|930.44|926.44|932.16|928.16|929.4|925.4|988
1619117400000|2021-04-22 18:50:00|930.42|926.42|929.45|925.45|932.23|928.23|928.4|924.4|900
1619117700000|2021-04-22 18:55:00|929.47|925.47|931.31|927.31|933.67|929.67|929.32|925.32|948
1619118000000|2021-04-22 19:00:00|931.32|927.32|927.88|923.88|931.49|927.49|923.48|919.48|900
1619118300000|2021-04-22 19:05:00|927.93|923.93|924.7|920.7|930.65|926.65|924.49|920.49|911
1619118600000|2021-04-22 19:10:00|924.75|920.75|915.22|911.22|925.16|921.16|911.16|907.16|1034
1619118900000|2021-04-22 19:15:00|914.75|910.75|913.66|909.66|915.48|911.48|909.35|905.35|986
1619119200000|2021-04-22 19:20:00|914.98|910.98|918.18|914.18|918.36|914.36|913.51|909.51|877
1619119500000|2021-04-22 19:25:00|918.16|914.16|920.69|916.69|921.38|917.38|918.02|914.02|853
1619119800000|2021-04-22 19:30:00|920.76|916.76|928.56|924.56|929.43|925.43|920.28|916.28|697
1619120100000|2021-04-22 19:35:00|928.32|924.32|928.91|924.91|929.96|925.96|926.86|922.86|515
1619120400000|2021-04-22 19:40:00|928.92|924.92|929.91|925.91|934.78|930.78|928.42|924.42|917
1619120700000|2021-04-22 19:45:00|929.92|925.92|931.99|927.99|932.64|928.64|929.3|925.3|864
1619121000000|2021-04-22 19:50:00|931.95|927.95|928.95|924.95|933.24|929.24|927.89|923.89|849
1619121300000|2021-04-22 19:55:00|928.96|924.96|927.02|923.02|930.71|926.71|924.44|920.44|1027
1619121600000|2021-04-22 20:00:00|927.17|923.17|918.8|914.8|927.17|923.17|918.25|914.25|1043
1619121900000|2021-04-22 20:05:00|918.76|914.76|917.67|913.67|920.71|916.71|915.01|911.01|1048
1619122200000|2021-04-22 20:10:00|917.66|913.66|917.84|913.84|920.94|916.94|915.84|911.84|1008
1619122500000|2021-04-22 20:15:00|918.04|914.04|916.39|912.39|919.77|915.77|915.22|911.22|973
1619122800000|2021-04-22 20:20:00|916.33|912.33|906.49|902.49|918.73|914.73|905.71|901.71|954
1619123100000|2021-04-22 20:25:00|906.51|902.51|900.68|896.68|907|903|895.46|891.46|1066
1619123400000|2021-04-22 20:30:00|900.53|896.53|899.12|895.12|907.66|903.66|897.75|893.75|887
1619123700000|2021-04-22 20:35:00|899.22|895.22|904.84|900.84|905.27|901.27|897.09|893.09|964
1619124000000|2021-04-22 20:40:00|904.82|900.82|898.98|894.98|904.97|900.97|895.75|891.75|909
1619124300000|2021-04-22 20:45:00|899.02|895.02|889.01|885.01|903.83|899.83|888.54|884.54|1035
1619124600000|2021-04-22 20:50:00|888.98|884.98|879.3|875.3|893.57|889.57|878.07|874.07|1069
1619124900000|2021-04-22 20:55:00|879.19|875.19|881.86|877.86|889.58|885.58|878.61|874.61|1027
1619125200000|2021-04-22 21:00:00|881.96|877.96|863.14|859.14|886.42|882.42|861.11|857.11|1045
1619125500000|2021-04-22 21:05:00|862.28|858.28|853.41|849.41|868.58|864.58|850.91|846.91|716
1619125800000|2021-04-22 21:10:00|853.5|849.5|866.05|862.05|867.48|863.48|846.05|842.05|831
1619126100000|2021-04-22 21:15:00|866.44|862.44|879.04|875.04|880.3|876.3|866.25|862.25|893
1619126400000|2021-04-22 21:20:00|879.34|875.34|884.51|880.51|884.7|880.7|877.65|873.65|937
1619126700000|2021-04-22 21:25:00|884.49|880.49|883.59|879.59|884.73|880.73|875.99|871.99|891
1619127000000|2021-04-22 21:30:00|883.61|879.61|875.57|871.57|883.65|879.65|875.56|871.56|873
1619127300000|2021-04-22 21:35:00|875.59|871.59|883.46|879.46|885.17|881.17|873.16|869.16|945
1619127600000|2021-04-22 21:40:00|883.37|879.37|876.61|872.61|884.48|880.48|876.09|872.09|958
1619127900000|2021-04-22 21:45:00|876.6|872.6|860.96|856.96|876.61|872.61|860.96|856.96|998
1619128200000|2021-04-22 21:50:00|860.64|856.64|869.37|865.37|871.14|867.14|858.22|854.22|955
1619128500000|2021-04-22 21:55:00|869.43|865.43|876.11|872.11|876.96|872.96|869.39|865.39|838
1619128800000|2021-04-22 22:00:00|876.13|872.13|876.86|872.86|876.89|872.89|866.46|862.46|989
1619129100000|2021-04-22 22:05:00|876.92|872.92|881.05|877.05|881.05|877.05|874.54|870.54|949
1619129400000|2021-04-22 22:10:00|881.09|877.09|885.41|881.41|885.99|881.99|880.46|876.46|1017
1619129700000|2021-04-22 22:15:00|885.43|881.43|881.18|877.18|885.98|881.98|880.78|876.78|1053
1619130000000|2021-04-22 22:20:00|881.17|877.17|875.52|871.52|882.57|878.57|875.22|871.22|1021
1619130300000|2021-04-22 22:25:00|875.54|871.54|873.53|869.53|877.45|873.45|873.33|869.33|871
1619130600000|2021-04-22 22:30:00|873.49|869.49|872.05|868.05|873.54|869.54|867.15|863.15|954
1619130900000|2021-04-22 22:35:00|872.06|868.06|866.8|862.8|872.18|868.18|866.48|862.48|915
1619131200000|2021-04-22 22:40:00|866.94|862.94|867.34|863.34|870.27|866.27|865.53|861.53|976
1619131500000|2021-04-22 22:45:00|867.35|863.35|859.81|855.81|867.35|863.35|858.99|854.99|1020
1619131800000|2021-04-22 22:50:00|859.88|855.88|855.61|851.61|863.16|859.16|853.06|849.06|1018
1619132100000|2021-04-22 22:55:00|855.69|851.69|864.51|860.51|868.49|864.49|855.69|851.69|957
1619132400000|2021-04-22 23:00:00|864.52|860.52|874.83|870.83|874.86|870.86|860.66|856.66|936
1619132700000|2021-04-22 23:05:00|874.89|870.89|877.74|873.74|878.71|874.71|872.34|868.34|1001
1619133000000|2021-04-22 23:10:00|877.66|873.66|875.69|871.69|878.19|874.19|875.02|871.02|955
1619133300000|2021-04-22 23:15:00|875.84|871.84|873.02|869.02|876.04|872.04|869.77|865.77|893
1619133600000|2021-04-22 23:20:00|873.03|869.03|869.49|865.49|873.53|869.53|866.91|862.91|848
1619133900000|2021-04-22 23:25:00|869.76|865.76|876.07|872.07|877.92|873.92|869.69|865.69|969
1619134200000|2021-04-22 23:30:00|876.02|872.02|862.88|858.88|876.05|872.05|862.88|858.88|887
1619134500000|2021-04-22 23:35:00|862.87|858.87|864.66|860.66|865.05|861.05|860.42|856.42|875
1619134800000|2021-04-22 23:40:00|864.55|860.55|868.39|864.39|868.59|864.59|863.73|859.73|723
1619135100000|2021-04-22 23:45:00|868.31|864.31|855.11|851.11|868.32|864.32|854.5|850.5|869
1619135400000|2021-04-22 23:50:00|854.99|850.99|856.75|852.75|861.02|857.02|853.97|849.97|968
1619135700000|2021-04-22 23:55:00|856.74|852.74|855.5|851.5|858.67|854.67|854.83|850.83|733
1619136000000|2021-04-23 00:00:00|855.49|851.49|849.62|845.62|859.73|855.73|849.24|845.24|718
1619136300000|2021-04-23 00:05:00|849.36|845.36|854.71|850.71|855.13|851.13|845.97|841.97|683
1619136600000|2021-04-23 00:10:00|854.69|850.69|865.68|861.68|866.3|862.3|854.69|850.69|643
1619136900000|2021-04-23 00:15:00|865.63|861.63|869.23|865.23|870.32|866.32|864.03|860.03|855
1619137200000|2021-04-23 00:20:00|869.19|865.19|864.35|860.35|869.25|865.25|864.21|860.21|878
1619137500000|2021-04-23 00:25:00|864.38|860.38|867.53|863.53|867.77|863.77|864.12|860.12|816
1619137800000|2021-04-23 00:30:00|867.6|863.6|869.45|865.45|869.56|865.56|865.49|861.49|854
1619138100000|2021-04-23 00:35:00|869.43|865.43|859.83|855.83|869.43|865.43|859.83|855.83|883
1619138400000|2021-04-23 00:40:00|859.82|855.82|857.75|853.75|860.82|856.82|857.05|853.05|832
1619138700000|2021-04-23 00:45:00|857.74|853.74|854.9|850.9|861.69|857.69|854.9|850.9|914
1619139000000|2021-04-23 00:50:00|854.99|850.99|852.62|848.62|856.97|852.97|852.18|848.18|970
1619139300000|2021-04-23 00:55:00|852.6|848.6|857.15|853.15|857.15|853.15|851.71|847.71|959
1619139600000|2021-04-23 01:00:00|857.18|853.18|869.7|865.7|870.7|866.7|854.85|850.85|956
1619139900000|2021-04-23 01:05:00|869.75|865.75|868.46|864.46|874.96|870.96|864.59|860.59|1061
1619140200000|2021-04-23 01:10:00|868.54|864.54|860.69|856.69|875.22|871.22|860.69|856.69|979
1619140500000|2021-04-23 01:15:00|860.72|856.72|843.63|839.63|862.85|858.85|843.28|839.28|962
1619140800000|2021-04-23 01:20:00|843.64|839.64|824.52|820.52|847.24|843.24|823.77|819.77|686
1619141100000|2021-04-23 01:25:00|824.65|820.65|840.11|836.11|840.93|836.93|824.63|820.63|771
1619141400000|2021-04-23 01:30:00|840.07|836.07|828.01|824.01|843.13|839.13|827.86|823.86|841
1619141700000|2021-04-23 01:35:00|828.47|824.47|818.59|814.59|832.88|828.88|818.59|814.59|1059
1619142000000|2021-04-23 01:40:00|818.65|814.65|818.43|814.43|822.54|818.54|813.85|809.85|984
1619142300000|2021-04-23 01:45:00|818.63|814.63|798.91|794.91|822.52|818.52|797.42|793.42|747
1619142600000|2021-04-23 01:50:00|798.89|794.89|812.27|808.27|812.92|808.92|785.72|781.72|768
1619142900000|2021-04-23 01:55:00|813.59|809.59|815.42|811.42|822.19|818.19|812.81|808.81|818
1619143200000|2021-04-23 02:00:00|815.37|811.37|817.71|813.71|826.03|822.03|810.52|806.52|830
1619143500000|2021-04-23 02:05:00|817.73|813.73|804.57|800.57|819.62|815.62|803.24|799.24|889
1619143800000|2021-04-23 02:10:00|803.93|799.93|793.83|789.83|805.02|801.02|792.66|788.66|1051
1619144100000|2021-04-23 02:15:00|793.31|789.31|765.9|761.9|800.06|796.06|764.5|760.5|1028
1619144400000|2021-04-23 02:20:00|765.87|761.87|704.25|700.25|768.82|764.82|703.11|699.11|914
1619144700000|2021-04-23 02:25:00|704.26|700.26|730.2|726.2|731.29|727.29|693.86|689.86|992
1619145000000|2021-04-23 02:30:00|730.67|726.67|737.84|733.84|748.32|744.32|729.92|725.92|972
1619145300000|2021-04-23 02:35:00|737.23|733.23|743.81|739.81|743.99|739.99|716.92|712.92|926
1619145600000|2021-04-23 02:40:00|743.8|739.8|743.66|739.66|751.83|747.83|741.61|737.61|810
1619145900000|2021-04-23 02:45:00|743.33|739.33|756.91|752.91|759.69|755.69|742.62|738.62|730
1619146200000|2021-04-23 02:50:00|757.01|753.01|774.07|770.07|774.3|770.3|756.47|752.47|792
1619146500000|2021-04-23 02:55:00|774.01|770.01|765.25|761.25|774.01|770.01|763.26|759.26|933
1619146800000|2021-04-23 03:00:00|765.62|761.62|780.59|776.59|784.24|780.24|763.07|759.07|650
1619147100000|2021-04-23 03:05:00|780.49|776.49|780.81|776.81|786.19|782.19|777|773|845
1619147400000|2021-04-23 03:10:00|780.82|776.82|775.91|771.91|782.73|778.73|774.26|770.26|711
1619147700000|2021-04-23 03:15:00|775.14|771.14|770.54|766.54|779.91|775.91|765.01|761.01|837
1619148000000|2021-04-23 03:20:00|770.1|766.1|773.22|769.22|774.66|770.66|768.24|764.24|820
1619148300000|2021-04-23 03:25:00|773.24|769.24|778.72|774.72|779.47|775.47|767.16|763.16|798
1619148600000|2021-04-23 03:30:00|778.53|774.53|775.69|771.69|779.67|775.67|767.83|763.83|952
1619148900000|2021-04-23 03:35:00|775.61|771.61|781.26|777.26|781.26|777.26|769.77|765.77|1066
1619149200000|2021-04-23 03:40:00|781.23|777.23|794.92|790.92|795.67|791.67|780.62|776.62|1038
1619149500000|2021-04-23 03:45:00|794.94|790.94|787.47|783.47|795.23|791.23|785.14|781.14|964
1619149800000|2021-04-23 03:50:00|787.41|783.41|787.94|783.94|791.94|787.94|785.81|781.81|913
1619150100000|2021-04-23 03:55:00|787.72|783.72|786.48|782.48|788.37|784.37|784.26|780.26|779
1619150400000|2021-04-23 04:00:00|786.49|782.49|785.63|781.63|791.89|787.89|783.55|779.55|910
1619150700000|2021-04-23 04:05:00|785.86|781.86|774.12|770.12|785.86|781.86|772.28|768.28|984
1619151000000|2021-04-23 04:10:00|774.4|770.4|770.23|766.23|778.63|774.63|767.89|763.89|1029
1619151300000|2021-04-23 04:15:00|770.28|766.28|778.28|774.28|779.48|775.48|770.28|766.28|1046
1619151600000|2021-04-23 04:20:00|778.22|774.22|775.04|771.04|781.55|777.55|774.92|770.92|1007
1619151900000|2021-04-23 04:25:00|775.02|771.02|787.19|783.19|790.41|786.41|774.99|770.99|1060
1619152200000|2021-04-23 04:30:00|787.16|783.16|786.68|782.68|790.42|786.42|786.68|782.68|1041
1619152500000|2021-04-23 04:35:00|786.6|782.6|777.3|773.3|788.12|784.12|776.98|772.98|1008
1619152800000|2021-04-23 04:40:00|777.14|773.14|772.38|768.38|777.74|773.74|771.87|767.87|1027
1619153100000|2021-04-23 04:45:00|772.24|768.24|771.27|767.27|777.67|773.67|771.25|767.25|1020
1619153400000|2021-04-23 04:50:00|771.28|767.28|758.66|754.66|772.39|768.39|758.66|754.66|707
1619153700000|2021-04-23 04:55:00|758.69|754.69|759.07|755.07|762.27|758.27|754.97|750.97|809
1619154000000|2021-04-23 05:00:00|759.06|755.06|768.5|764.5|768.92|764.92|759.06|755.06|660
1619154300000|2021-04-23 05:05:00|768.51|764.51|754.43|750.43|769.3|765.3|753.88|749.88|685
1619154600000|2021-04-23 05:10:00|754.37|750.37|751.5|747.5|755.07|751.07|750.17|746.17|861
1619154900000|2021-04-23 05:15:00|751.6|747.6|733.06|729.06|751.79|747.79|733.04|729.04|878
1619155200000|2021-04-23 05:20:00|733.19|729.19|753.49|749.49|756.78|752.78|733.19|729.19|991
1619155500000|2021-04-23 05:25:00|753.68|749.68|766.47|762.47|768.16|764.16|753.33|749.33|968
1619155800000|2021-04-23 05:30:00|766.18|762.18|773.03|769.03|774.65|770.65|766.06|762.06|811
1619156100000|2021-04-23 05:35:00|772.98|768.98|776.27|772.27|776.37|772.37|766.8|762.8|670
1619156400000|2021-04-23 05:40:00|776.24|772.24|772.21|768.21|776.81|772.81|771.22|767.22|682
1619156700000|2021-04-23 05:45:00|772.15|768.15|780.71|776.71|780.78|776.78|771.99|767.99|643
1619157000000|2021-04-23 05:50:00|780.79|776.79|780.83|776.83|781.65|777.65|776.99|770.17|492
1619157300000|2021-04-23 05:55:00|780.79|776.79|775.17|771.17|781.63|777.63|774.64|770.64|553
1619157600000|2021-04-23 06:00:00|775.14|771.14|766.8|762.8|775.83|771.83|766.76|762.76|494
1619157900000|2021-04-23 06:05:00|766.74|762.74|770.06|766.06|770.92|766.92|764.97|760.97|371
1619158200000|2021-04-23 06:10:00|770.03|766.03|770.68|766.68|772.93|768.93|766.07|762.07|718
1619158500000|2021-04-23 06:15:00|770.58|766.58|759.44|755.44|770.58|766.58|759.21|755.21|851
1619158800000|2021-04-23 06:20:00|759.3|755.3|758.97|754.97|764.53|760.53|758.12|754.12|948
1619159100000|2021-04-23 06:25:00|759.06|755.06|759.21|755.21|762.53|758.53|755.43|751.43|995
1619159400000|2021-04-23 06:30:00|759.18|755.18|757.38|753.38|765.76|761.76|757.12|753.12|946
1619159700000|2021-04-23 06:35:00|757.59|753.59|757.31|753.31|759.67|755.67|752.99|748.99|966
1619160000000|2021-04-23 06:40:00|756.99|752.99|764.06|760.06|764.27|760.27|755.16|751.16|740
1619160300000|2021-04-23 06:45:00|764.04|760.04|763.48|759.48|772.19|768.19|763.48|759.48|964
1619160600000|2021-04-23 06:50:00|763.43|759.43|769.61|765.61|769.69|765.69|761.78|757.78|941
1619160900000|2021-04-23 06:55:00|769.64|765.64|773.41|769.41|776.73|772.73|765.37|761.37|876
1619161200000|2021-04-23 07:00:00|773.49|769.49|767.12|763.12|777.67|773.67|766.37|762.37|984
1619161500000|2021-04-23 07:05:00|767.09|763.09|773.85|769.85|774.97|770.97|764.84|760.84|932
1619161800000|2021-04-23 07:10:00|773.67|769.67|776.84|772.84|777|773|773.11|769.11|997
1619162100000|2021-04-23 07:15:00|776.9|772.9|775.42|771.42|779.44|775.44|775.42|771.42|969
1619162400000|2021-04-23 07:20:00|775.35|771.35|772.69|768.69|775.57|771.57|771.15|767.15|956
1619162700000|2021-04-23 07:25:00|772.72|768.72|767.91|763.91|773.68|769.68|766.96|762.96|1008
1619163000000|2021-04-23 07:30:00|767.88|763.88|759.84|755.84|768.37|764.37|758.65|754.65|1036
1619163300000|2021-04-23 07:35:00|759.68|755.68|756.98|752.98|762.21|758.21|754.84|750.84|1072
1619163600000|2021-04-23 07:40:00|757.03|753.03|760.09|756.09|763.25|759.25|752.99|748.99|1037
1619163900000|2021-04-23 07:45:00|760.08|756.08|755.46|751.46|762.4|758.4|749.14|745.14|1063
1619164200000|2021-04-23 07:50:00|755.47|751.47|752.61|748.61|755.47|751.47|747.17|743.17|1070
1619164500000|2021-04-23 07:55:00|752.66|748.66|752.87|748.87|756.58|752.58|750.77|746.77|1083
1619164800000|2021-04-23 08:00:00|752.67|748.67|759.9|755.9|760.79|756.79|752.14|748.14|969
1619165100000|2021-04-23 08:05:00|759.85|755.85|743.72|739.72|761.97|757.97|743.51|739.51|1009
1619165400000|2021-04-23 08:10:00|743.76|739.76|760.86|756.86|761.34|757.34|741.17|737.17|1059
1619165700000|2021-04-23 08:15:00|760.59|756.59|766.45|762.45|768.68|764.68|758.34|754.34|1010
1619166000000|2021-04-23 08:20:00|766.38|762.38|764.78|760.78|768.71|764.71|759.97|755.97|889
1619166300000|2021-04-23 08:25:00|764.77|760.77|768.24|764.24|771.15|767.15|763.88|759.88|1007
1619166600000|2021-04-23 08:30:00|768.45|764.45|771.51|767.51|771.58|767.58|767.04|763.04|1047
1619166900000|2021-04-23 08:35:00|771.5|767.5|771.45|767.45|772|768|768.03|764.03|990
1619167200000|2021-04-23 08:40:00|771.46|767.46|769.68|765.68|772.41|768.41|767.32|763.32|954
1619167500000|2021-04-23 08:45:00|769.86|765.86|768.61|764.61|770.87|766.87|766.2|762.2|967
1619167800000|2021-04-23 08:50:00|768.87|764.87|773.81|769.81|773.86|769.86|768.8|764.8|994
1619168100000|2021-04-23 08:55:00|773.78|769.78|779.21|775.21|779.98|775.98|772.79|768.79|929
1619168400000|2021-04-23 09:00:00|779.2|775.2|775.8|771.8|779.21|775.21|775.4|771.4|999
1619168700000|2021-04-23 09:05:00|775.79|771.79|774.81|770.81|776.55|772.55|772.49|768.49|973
1619169000000|2021-04-23 09:10:00|774.84|770.84|774.81|770.81|776.5|772.5|771.01|767.01|956
1619169300000|2021-04-23 09:15:00|774.8|770.8|770.09|766.09|775.43|771.43|769.62|765.62|944
1619169600000|2021-04-23 09:20:00|770.06|766.06|766.53|762.53|770.11|766.11|764.96|760.96|909
1619169900000|2021-04-23 09:25:00|766.51|762.51|767.31|763.31|769.66|765.66|764.49|760.49|875
1619170200000|2021-04-23 09:30:00|767.5|763.5|767.68|763.68|771.85|767.85|766.39|762.39|923
1619170500000|2021-04-23 09:35:00|767.64|763.64|757.1|753.1|768.35|764.35|756.48|752.48|975
1619170800000|2021-04-23 09:40:00|756.97|752.97|762.22|758.22|762.42|758.42|754.08|750.08|1037
1619171100000|2021-04-23 09:45:00|762.3|758.3|766.84|762.84|768.49|764.49|760.63|756.63|973
1619171400000|2021-04-23 09:50:00|766.86|762.86|768.1|764.1|771.57|767.57|766.86|762.86|919
1619171700000|2021-04-23 09:55:00|768.08|764.08|770.33|766.33|771.78|767.78|766.1|762.1|913
1619172000000|2021-04-23 10:00:00|770.15|766.15|776.4|772.4|776.8|772.8|767.39|763.39|954
1619172300000|2021-04-23 10:05:00|776.31|772.31|784.06|780.06|784.1|780.1|775.68|771.68|963
1619172600000|2021-04-23 10:10:00|784.1|780.1|791.68|787.68|794.88|790.88|784.08|780.08|1068
1619172900000|2021-04-23 10:15:00|791.76|787.76|794.65|790.65|794.99|790.99|791.02|787.02|985
1619173200000|2021-04-23 10:20:00|794.59|790.59|794.21|790.21|795.51|791.51|791.95|787.95|964
1619173500000|2021-04-23 10:25:00|794.27|790.27|793.72|789.72|795.31|791.31|791.14|787.14|967
1619173800000|2021-04-23 10:30:00|793.78|789.78|798.65|794.65|800.02|796.02|793.03|789.03|988
1619174100000|2021-04-23 10:35:00|798.86|794.86|799.52|795.52|801.04|797.04|797.23|793.23|912
1619174400000|2021-04-23 10:40:00|799.54|795.54|799.45|795.45|801.52|797.52|797.74|793.74|957
1619174700000|2021-04-23 10:45:00|799.48|795.48|795.75|791.75|799.52|795.52|794.22|790.22|932
1619175000000|2021-04-23 10:50:00|795.76|791.76|799.52|795.52|799.71|795.71|793.46|789.46|828
1619175300000|2021-04-23 10:55:00|799.58|795.58|795.42|791.42|800.02|796.02|794.23|790.23|906
1619175600000|2021-04-23 11:00:00|795.38|791.38|788.06|784.06|795.47|791.47|787.27|783.27|937
1619175900000|2021-04-23 11:05:00|787.98|783.98|791.27|787.27|792.18|788.18|787.24|783.24|902
1619176200000|2021-04-23 11:10:00|791.25|787.25|794.82|790.82|796.93|792.93|790.18|786.18|874
1619176500000|2021-04-23 11:15:00|794.8|790.8|803.63|799.63|803.63|799.63|793.69|789.69|914
1619176800000|2021-04-23 11:20:00|803.65|799.65|806.58|802.58|806.66|802.66|802.05|798.05|896
1619177100000|2021-04-23 11:25:00|806.65|802.65|804.24|800.24|807.76|803.76|802.48|798.48|915
1619177400000|2021-04-23 11:30:00|804.27|800.27|811.55|807.55|811.66|807.66|802.36|798.36|824
1619177700000|2021-04-23 11:35:00|811.43|807.43|810.96|806.96|813.59|809.59|809.63|805.63|982
1619178000000|2021-04-23 11:40:00|811.02|807.02|807.95|803.95|815.04|811.04|807.89|803.89|1017
1619178300000|2021-04-23 11:45:00|807.94|803.94|801.39|797.39|807.94|803.94|797.8|793.8|969
1619178600000|2021-04-23 11:50:00|801.33|797.33|800.43|796.43|802.46|798.46|797.98|793.98|901
1619178900000|2021-04-23 11:55:00|800.41|796.41|800.72|796.72|804.53|800.53|800.33|796.33|968
1619179200000|2021-04-23 12:00:00|800.67|796.67|801.62|797.62|806.12|802.12|799.44|795.44|995
1619179500000|2021-04-23 12:05:00|801.61|797.61|798.27|794.27|806.63|802.63|797.79|793.79|988
1619179800000|2021-04-23 12:10:00|798.29|794.29|792.05|788.05|799.33|795.33|791.83|787.83|881
1619180100000|2021-04-23 12:15:00|792.03|788.03|793.52|789.52|795.19|791.19|791.75|787.75|974
1619180400000|2021-04-23 12:20:00|793.53|789.53|791.16|787.16|797.15|793.15|790.89|786.89|887
1619180700000|2021-04-23 12:25:00|791.14|787.14|788.71|784.71|791.38|787.38|787.56|783.56|955
1619181000000|2021-04-23 12:30:00|788.78|784.78|788.26|784.26|789.94|785.94|784.83|780.83|920
1619181300000|2021-04-23 12:35:00|788.29|784.29|793.93|789.93|796.84|792.84|788.29|784.29|868
1619181600000|2021-04-23 12:40:00|793.92|789.92|795.64|791.64|795.78|791.78|793.35|789.35|761
1619181900000|2021-04-23 12:45:00|795.65|791.65|785.63|781.63|795.71|791.71|785.57|781.57|927
1619182200000|2021-04-23 12:50:00|785.6|781.6|781.16|777.16|790.69|786.69|780.83|776.83|980
1619182500000|2021-04-23 12:55:00|781.21|777.21|778.67|774.67|784.7|780.7|777.71|773.71|1066
1619182800000|2021-04-23 13:00:00|778.66|774.66|777.86|773.86|784.74|780.74|777.51|773.51|1039
1619183100000|2021-04-23 13:05:00|777.93|773.93|780.54|776.54|782.41|778.41|776.07|772.07|1021
1619183400000|2021-04-23 13:10:00|780.49|776.49|785.61|781.61|786.45|782.45|780.49|776.49|976
1619183700000|2021-04-23 13:15:00|785.59|781.59|784.45|780.45|787.49|783.49|782.4|778.4|939
1619184000000|2021-04-23 13:20:00|784.56|780.56|776.55|772.55|784.99|780.99|775.98|771.98|1059
1619184300000|2021-04-23 13:25:00|776.45|772.45|775.32|771.32|777.25|773.25|771.84|767.84|804
1619184600000|2021-04-23 13:30:00|775.3|771.3|776.97|772.97|780.18|776.18|771.69|767.69|738
1619184900000|2021-04-23 13:35:00|776.65|772.65|774.03|770.03|780.49|776.49|773.4|769.4|790
1619185200000|2021-04-23 13:40:00|773.95|769.95|773.34|769.34|777.57|773.57|767.48|763.48|811
1619185500000|2021-04-23 13:45:00|773.23|769.23|778.38|774.38|778.74|774.74|769.79|765.79|1031
1619185800000|2021-04-23 13:50:00|778.28|774.28|783.13|779.13|785.15|781.15|778.28|774.28|983
1619186100000|2021-04-23 13:55:00|783.17|779.17|782.25|778.25|784.07|780.07|779.53|775.53|1008
1619186400000|2021-04-23 14:00:00|782.22|778.22|784.08|780.08|785.48|781.48|781.01|777.01|989
1619186700000|2021-04-23 14:05:00|784.12|780.12|790.46|786.46|793.13|789.13|779.6|775.6|1012
1619187000000|2021-04-23 14:10:00|790.42|786.42|788.95|784.95|790.7|786.7|785.31|781.31|1007
1619187300000|2021-04-23 14:15:00|788.98|784.98|790.38|786.38|790.61|786.61|784.57|780.57|981
1619187600000|2021-04-23 14:20:00|790.55|786.55|788.18|784.18|791.08|787.08|787.96|783.96|954
1619187900000|2021-04-23 14:25:00|787.99|783.99|789.43|785.43|790.84|786.84|787.99|783.99|897
1619188200000|2021-04-23 14:30:00|789.44|785.44|801.2|797.2|801.56|797.56|789.44|785.44|865
1619188500000|2021-04-23 14:35:00|801.46|797.46|801.9|797.9|805.7|801.7|800.73|796.73|1025
1619188800000|2021-04-23 14:40:00|802.02|798.02|799.02|795.02|802.02|798.02|797.26|793.26|943
1619189100000|2021-04-23 14:45:00|798.91|794.91|794.78|790.78|799.1|795.1|794.32|790.32|994
1619189400000|2021-04-23 14:50:00|794.71|790.71|796.47|792.47|798.11|794.11|793.02|789.02|939
1619189700000|2021-04-23 14:55:00|796.66|792.66|797.55|793.55|799.79|795.79|795.65|791.65|910
1619190000000|2021-04-23 15:00:00|797.76|793.76|789.59|785.59|800.92|796.92|789.53|785.53|995
1619190300000|2021-04-23 15:05:00|789.62|785.62|782.83|778.83|790.09|786.09|782.83|778.83|946
1619190600000|2021-04-23 15:10:00|782.81|778.81|787.14|783.14|787.27|783.27|782.43|778.43|872
1619190900000|2021-04-23 15:15:00|786.87|782.87|784.84|780.84|791.63|787.63|784.09|780.09|986
1619191200000|2021-04-23 15:20:00|784.77|780.77|782.47|778.47|785|781|781.74|777.74|942
1619191500000|2021-04-23 15:25:00|782|778|783.69|779.69|785.98|781.98|782|778|917
1619191800000|2021-04-23 15:30:00|783.52|779.52|790.7|786.7|791.45|787.45|783.5|779.5|935
1619192100000|2021-04-23 15:35:00|790.69|786.69|792.94|788.94|793.87|789.87|790.57|786.57|949
1619192400000|2021-04-23 15:40:00|792.83|788.83|802.08|798.08|803.65|799.65|790.57|786.57|1058
1619192700000|2021-04-23 15:45:00|802.1|798.1|802.69|798.69|805.39|801.39|801.7|797.7|1027
1619193000000|2021-04-23 15:50:00|802.99|798.99|802.1|798.1|803.92|799.92|798.61|794.61|971
1619193300000|2021-04-23 15:55:00|802.05|798.05|804.4|800.4|807.09|803.09|800.48|796.48|933
1619193600000|2021-04-23 16:00:00|804.36|800.36|809.99|805.99|810.79|806.79|800.07|796.07|982
1619193900000|2021-04-23 16:05:00|810.09|806.09|809.41|805.41|811.92|807.92|805.39|801.39|928
1619194200000|2021-04-23 16:10:00|809.39|805.39|796.22|792.22|809.4|805.4|796.04|792.04|804
1619194500000|2021-04-23 16:15:00|796.06|792.06|800.68|796.68|803.86|799.86|791.27|787.27|842
1619194800000|2021-04-23 16:20:00|800.69|796.69|811.8|807.8|812.69|808.69|800.52|796.52|926
1619195100000|2021-04-23 16:25:00|811.72|807.72|799.49|795.49|811.72|807.72|797.73|793.73|965
1619195400000|2021-04-23 16:30:00|799.45|795.45|797.65|793.65|799.82|795.82|791.2|787.2|908
1619195700000|2021-04-23 16:35:00|797.72|793.72|798.56|794.56|799.78|795.78|792.42|788.42|833
1619196000000|2021-04-23 16:40:00|798.55|794.55|800.87|796.87|800.87|796.87|794.33|790.33|804
1619196300000|2021-04-23 16:45:00|800.88|796.88|799.86|795.86|801.06|797.06|795.79|791.79|707
1619196600000|2021-04-23 16:50:00|799.85|795.85|800.57|796.57|801.45|797.45|798.2|794.2|671
1619196900000|2021-04-23 16:55:00|800.55|796.55|798.82|794.82|800.55|796.55|797.64|793.64|794
1619197200000|2021-04-23 17:00:00|798.94|794.94|792.67|788.67|802.06|798.06|792.36|788.36|897
1619197500000|2021-04-23 17:05:00|792.57|788.57|791.27|787.27|794.89|790.89|790.85|786.85|785
1619197800000|2021-04-23 17:10:00|791.28|787.28|790.51|786.51|792.43|788.43|788.92|784.92|824
1619198100000|2021-04-23 17:15:00|790.52|786.52|797.35|793.35|798.96|794.96|789.4|785.4|896
1619198400000|2021-04-23 17:20:00|797.36|793.36|800.62|796.62|801.19|797.19|796.75|792.75|805
1619198700000|2021-04-23 17:25:00|800.61|796.61|802.09|798.09|803.41|799.41|799.15|795.15|741
1619199000000|2021-04-23 17:30:00|802.1|798.1|802.97|798.97|804.31|800.31|800.41|796.41|759
1619199300000|2021-04-23 17:35:00|802.88|798.88|793.66|789.66|802.92|798.92|793.38|789.38|859
1619199600000|2021-04-23 17:40:00|793.72|789.72|794.83|790.83|795.92|791.92|793.28|789.28|701
1619199900000|2021-04-23 17:45:00|794.82|790.82|801.52|797.52|802.22|798.22|794.8|790.8|663
1619200200000|2021-04-23 17:50:00|801.44|797.44|792.19|788.19|802.2|798.2|791.53|787.53|955
1619200500000|2021-04-23 17:55:00|792.16|788.16|797.96|793.96|800.75|796.75|792.16|788.16|898
1619200800000|2021-04-23 18:00:00|797.92|793.92|798.23|794.23|799.2|795.2|793.79|789.79|874
1619201100000|2021-04-23 18:05:00|798.65|794.65|800.99|796.99|801.33|797.33|796.4|792.4|715
1619201400000|2021-04-23 18:10:00|801.04|797.04|803.33|799.33|804.48|800.48|800.78|796.78|714
1619201700000|2021-04-23 18:15:00|803.56|799.56|801.57|797.57|803.66|799.66|800.34|796.34|774
1619202000000|2021-04-23 18:20:00|801.56|797.56|803.44|799.44|803.51|799.51|799.21|795.21|684
1619202300000|2021-04-23 18:25:00|803.52|799.52|808.47|804.47|809.33|805.33|803.48|799.48|879
1619202600000|2021-04-23 18:30:00|808.46|804.46|807.86|803.86|809.84|805.84|806.98|802.98|840
1619202900000|2021-04-23 18:35:00|807.87|803.87|812.28|808.28|812.67|808.67|807.44|803.44|808
1619203200000|2021-04-23 18:40:00|812.29|808.29|813.85|809.85|814.22|810.22|811.49|807.49|749
1619203500000|2021-04-23 18:45:00|813.81|809.81|814.4|810.4|814.65|810.65|812.39|808.39|928
1619203800000|2021-04-23 18:50:00|814.43|810.43|817.19|813.19|817.21|813.21|812.94|808.94|842
1619204100000|2021-04-23 18:55:00|817.18|813.18|819.63|815.63|821.11|817.11|817.15|813.15|921
1619204400000|2021-04-23 19:00:00|819.69|815.69|813.04|809.04|820.09|816.09|812.56|808.56|885
1619204700000|2021-04-23 19:05:00|813.02|809.02|811.51|807.51|815.95|811.95|810.93|806.93|808
1619205000000|2021-04-23 19:10:00|811.49|807.49|813.34|809.34|813.34|809.34|810.79|806.79|556
1619205300000|2021-04-23 19:15:00|813.57|809.57|811.51|807.51|815.45|811.45|811.49|807.49|582
1619205600000|2021-04-23 19:20:00|811.52|807.52|808.93|804.93|811.57|807.57|808.87|804.87|720
1619205900000|2021-04-23 19:25:00|809.05|805.05|809.56|805.56|809.74|805.74|808.56|804.56|545
1619206200000|2021-04-23 19:30:00|809.59|805.59|815.21|811.21|815.3|811.3|809.29|805.29|785
1619206500000|2021-04-23 19:35:00|815.22|811.22|816.98|812.98|817.43|813.43|812.64|808.64|734
1619206800000|2021-04-23 19:40:00|817|813|818.9|814.9|819.23|815.23|816.96|812.96|706
1619207100000|2021-04-23 19:45:00|818.91|814.91|817.41|813.41|819.96|815.96|817.34|813.34|799
1619207400000|2021-04-23 19:50:00|817.4|813.4|821.06|817.06|821.37|817.37|816.1|812.1|744
1619207700000|2021-04-23 19:55:00|821.07|817.07|819.5|815.5|821.92|817.92|819.34|815.34|723
1619208000000|2021-04-23 20:00:00|819.53|815.53|824.58|820.58|824.58|820.58|819.51|815.51|713
1619208300000|2021-04-23 20:05:00|824.52|820.52|830.47|826.47|830.84|826.84|824.52|820.52|838
1619208600000|2021-04-23 20:10:00|830.48|826.48|834.62|830.62|835.15|831.15|829.83|825.83|757
1619208900000|2021-04-23 20:15:00|834.6|830.6|833.66|829.66|835.16|831.16|831.65|827.65|713
1619209200000|2021-04-23 20:20:00|833.71|829.71|832.55|828.55|834.42|830.42|830.86|826.86|731
1619209500000|2021-04-23 20:25:00|832.56|828.56|831.65|827.65|833.05|829.05|831.04|827.04|674
1619209800000|2021-04-23 20:30:00|831.66|827.66|832.1|828.1|833.87|829.87|831.55|827.55|720
1619210100000|2021-04-23 20:35:00|832.11|828.11|826.13|822.13|832.8|828.8|826.08|822.08|760
1619210400000|2021-04-23 20:40:00|826.12|822.12|826.51|822.51|827.15|823.15|823.77|819.77|708
1619210700000|2021-04-23 20:45:00|826.58|822.58|817.92|813.92|826.63|822.63|817.92|813.92|740
1619211000000|2021-04-23 20:50:00|817.83|813.83|813.43|809.43|820.19|816.19|813.28|809.28|650
1619211300000|2021-04-23 20:55:00|813.35|809.35|814.82|810.82|815.5|811.5|813.35|809.35|733
1619247600000|2021-04-24 07:00:00|802.96|798.96|798.78|794.78|803.31|799.31|798.09|794.09|752
1619247900000|2021-04-24 07:05:00|798.79|794.79|795.69|791.69|801.44|797.44|795.6|791.6|930
1619248200000|2021-04-24 07:10:00|795.7|791.7|797.41|793.41|798.12|794.12|794.66|790.66|851
1619248500000|2021-04-24 07:15:00|797.42|793.42|794.24|790.24|799.09|795.09|793.98|789.98|698
1619248800000|2021-04-24 07:20:00|794.28|790.28|794.55|790.55|795.51|791.51|792.5|788.5|806
1619249100000|2021-04-24 07:25:00|794.53|790.53|798.66|794.66|799.47|795.47|794.42|790.42|855
1619249400000|2021-04-24 07:30:00|798.63|794.63|798.79|794.79|799.33|795.33|796.82|792.82|669
1619249700000|2021-04-24 07:35:00|798.83|794.83|799.18|795.18|802.72|798.72|798.78|794.78|837
1619250000000|2021-04-24 07:40:00|799.19|795.19|797.17|793.17|800.19|796.19|797.11|793.11|818
1619250300000|2021-04-24 07:45:00|797.18|793.18|799.55|795.55|799.91|795.91|795.7|791.7|773
1619250600000|2021-04-24 07:50:00|799.56|795.56|800.34|796.34|800.57|796.57|796.75|792.75|725
1619250900000|2021-04-24 07:55:00|800.36|796.36|799.59|795.59|800.36|796.36|798.6|794.6|576
1619251200000|2021-04-24 08:00:00|799.57|795.57|803.49|799.49|804.43|800.43|794.83|790.83|904
1619251500000|2021-04-24 08:05:00|803.54|799.54|801.72|797.72|804.11|800.11|799.97|795.97|807
1619251800000|2021-04-24 08:10:00|801.74|797.74|804.39|800.39|804.96|800.96|800.45|796.45|808
1619252100000|2021-04-24 08:15:00|804.34|800.34|809.07|805.07|809.2|805.2|803.96|799.96|777
1619252400000|2021-04-24 08:20:00|809.02|805.02|807.3|803.3|809.06|805.06|806.46|802.46|866
1619252700000|2021-04-24 08:25:00|807.29|803.29|805.17|801.17|807.73|803.73|805.16|801.16|791
1619253000000|2021-04-24 08:30:00|805.18|801.18|808.93|804.93|809.44|805.44|804.47|800.47|861
1619253300000|2021-04-24 08:35:00|808.92|804.92|807.5|803.5|808.92|804.92|806.79|802.79|752
1619253600000|2021-04-24 08:40:00|807.49|803.49|806.32|802.32|807.84|803.84|806.09|802.09|695
1619253900000|2021-04-24 08:45:00|806.43|802.43|806.91|802.91|808.29|804.29|806.02|802.02|682
1619254200000|2021-04-24 08:50:00|806.9|802.9|803.43|799.43|806.9|802.9|802.56|798.56|790
1619254500000|2021-04-24 08:55:00|803.47|799.47|797.1|793.1|803.61|799.61|796.9|792.9|850
1619254800000|2021-04-24 09:00:00|797.05|793.05|794.68|790.68|797.06|793.06|792.1|788.1|891
1619255100000|2021-04-24 09:05:00|794.6|790.6|795.13|791.13|797.02|793.02|791.01|787.01|908
1619255400000|2021-04-24 09:10:00|795.16|791.16|798.78|794.78|799.21|795.21|794.57|790.57|865
1619255700000|2021-04-24 09:15:00|798.75|794.75|795.71|791.71|799.43|795.43|794.82|790.82|770
1619256000000|2021-04-24 09:20:00|795.51|791.51|793.71|789.71|796.84|792.84|793.62|789.62|757
1619256300000|2021-04-24 09:25:00|793.66|789.66|795.69|791.69|796.93|792.93|793.25|789.25|608
1619256600000|2021-04-24 09:30:00|795.67|791.67|794.57|790.57|797.61|793.61|794.18|790.18|613
1619256900000|2021-04-24 09:35:00|794.48|790.48|800.71|796.71|801|797|794.44|790.44|778
1619257200000|2021-04-24 09:40:00|800.7|796.7|799.78|795.78|800.7|796.7|798.35|794.35|782
1619257500000|2021-04-24 09:45:00|799.77|795.77|804.32|800.32|805.12|801.12|799.08|795.08|752
1619257800000|2021-04-24 09:50:00|804.43|800.43|800.09|796.09|804.72|800.72|800.09|796.09|777
1619258100000|2021-04-24 09:55:00|800.06|796.06|797.32|793.32|802.73|798.73|797.1|793.1|822
1619258400000|2021-04-24 10:00:00|797.35|793.35|791.14|787.14|797.43|793.43|791.14|787.14|816
1619258700000|2021-04-24 10:05:00|791.15|787.15|785.73|781.73|792.28|788.28|785.49|781.49|879
1619259000000|2021-04-24 10:10:00|785.83|781.83|779|775|787.83|783.83|777.3|773.3|1033
1619259300000|2021-04-24 10:15:00|778.94|774.94|781.64|777.64|781.64|777.64|778.02|774.02|964
1619259600000|2021-04-24 10:20:00|781.8|777.8|781.03|777.03|784|780|779.94|775.94|924
1619259900000|2021-04-24 10:25:00|781|777|777.19|773.19|781.94|777.94|776.89|772.89|890
1619260200000|2021-04-24 10:30:00|777.28|773.28|774.32|770.32|777.35|773.35|768.59|764.59|1026
1619260500000|2021-04-24 10:35:00|774.36|770.36|775.28|771.28|779.77|775.77|774.18|770.18|920
1619260800000|2021-04-24 10:40:00|775.22|771.22|771.91|767.91|775.87|771.87|771.91|767.91|914
1619261100000|2021-04-24 10:45:00|771.8|767.8|776.4|772.4|777.78|773.78|768.83|764.83|985
1619261400000|2021-04-24 10:50:00|776.32|772.32|771.71|767.71|779.11|775.11|771.59|767.59|926
1619261700000|2021-04-24 10:55:00|771.7|767.7|766.32|762.32|772.1|768.1|766.32|762.32|998
1619262000000|2021-04-24 11:00:00|765.78|761.78|760.67|756.67|768.86|764.86|758.68|754.68|1026
1619262300000|2021-04-24 11:05:00|760.66|756.66|756.25|752.25|765.38|761.38|755.08|751.08|1014
1619262600000|2021-04-24 11:10:00|756.29|752.29|765.03|761.03|765.33|761.33|755.73|751.73|987
1619262900000|2021-04-24 11:15:00|765.04|761.04|767.28|763.28|770.18|766.18|764.14|760.14|924
1619263200000|2021-04-24 11:20:00|767.27|763.27|773.08|769.08|775.88|771.88|767.27|763.27|947
1619263500000|2021-04-24 11:25:00|773.09|769.09|771.47|767.47|773.7|769.7|770.8|766.8|871
1619263800000|2021-04-24 11:30:00|771.46|767.46|770.21|766.21|773.33|769.33|769.8|765.8|872
1619264100000|2021-04-24 11:35:00|770.22|766.22|770.87|766.87|772.9|768.9|770.18|766.18|865
1619264400000|2021-04-24 11:40:00|770.86|766.86|762.87|758.87|771.03|767.03|762.81|758.81|933
1619264700000|2021-04-24 11:45:00|762.86|758.86|758.43|754.43|765.98|761.98|757.07|753.07|968
1619265000000|2021-04-24 11:50:00|758.35|754.35|756.42|752.42|759.15|755.15|755.08|751.08|1008
1619265300000|2021-04-24 11:55:00|756.4|752.4|762.59|758.59|763.03|759.03|751.68|747.68|979
1619265600000|2021-04-24 12:00:00|762.55|758.55|762.03|758.03|767.44|763.44|760.52|756.52|1025
1619265900000|2021-04-24 12:05:00|761.83|757.83|768.82|764.82|768.86|764.86|757.02|753.02|1008
1619266200000|2021-04-24 12:10:00|768.81|764.81|768.42|764.42|770.73|766.73|766.57|762.57|944
1619266500000|2021-04-24 12:15:00|768.47|764.47|766.68|762.68|770.95|766.95|766.14|762.14|920
1619266800000|2021-04-24 12:20:00|766.69|762.69|768.7|764.7|769.66|765.66|762.98|758.98|924
1619267100000|2021-04-24 12:25:00|768.74|764.74|772.44|768.44|774.11|770.11|767.61|763.61|926
1619267400000|2021-04-24 12:30:00|772.42|768.42|774.67|770.67|774.81|770.81|771|767|917
1619267700000|2021-04-24 12:35:00|774.72|770.72|774.37|770.37|775.8|771.8|773.27|769.27|886
1619268000000|2021-04-24 12:40:00|774.39|770.39|777.32|773.32|778.51|774.51|773.72|769.72|903
1619268300000|2021-04-24 12:45:00|777.34|773.34|777.21|773.21|780.13|776.13|776.01|772.01|893
1619268600000|2021-04-24 12:50:00|777.22|773.22|775.24|771.24|777.22|773.22|773.9|769.9|853
1619268900000|2021-04-24 12:55:00|775.09|771.09|774.94|770.94|777.05|773.05|774.24|770.24|838
1619269200000|2021-04-24 13:00:00|774.93|770.93|771.24|767.24|775.07|771.07|769.34|765.34|879
1619269500000|2021-04-24 13:05:00|771.19|767.19|771.19|767.19|773.26|769.26|768.46|764.46|861
1619269800000|2021-04-24 13:10:00|771.2|767.2|771.39|767.39|772.02|768.02|769.89|765.89|769
1619270100000|2021-04-24 13:15:00|771.42|767.42|776.82|772.82|776.91|772.91|771.39|767.39|645
1619270400000|2021-04-24 13:20:00|776.84|772.84|781.41|777.41|781.41|777.41|776.05|772.05|817
1619270700000|2021-04-24 13:25:00|781.42|777.42|781.85|777.85|782.49|778.49|778.81|774.81|776
1619271000000|2021-04-24 13:30:00|781.9|777.9|783.25|779.25|783.28|779.28|778.82|774.82|784
1619271300000|2021-04-24 13:35:00|783.26|779.26|782.16|778.16|785.05|781.05|782.06|778.06|773
1619271600000|2021-04-24 13:40:00|782.11|778.11|782.13|778.13|783.36|779.36|780.28|776.28|743
1619271900000|2021-04-24 13:45:00|781.97|777.97|778.99|774.99|781.98|777.98|777.18|773.18|784
1619272200000|2021-04-24 13:50:00|779.08|775.08|779.92|775.92|779.93|775.93|778.1|774.1|680
1619272500000|2021-04-24 13:55:00|779.93|775.93|779.21|775.21|781.68|777.68|779.2|775.2|703
1619272800000|2021-04-24 14:00:00|779.15|775.15|771.44|767.44|779.24|775.24|771.31|767.31|786
1619273100000|2021-04-24 14:05:00|771.45|767.45|769.96|765.96|772.29|768.29|768.69|764.69|901
1619273400000|2021-04-24 14:10:00|770.06|766.06|767.81|763.81|771.58|767.58|767.32|763.32|868
1619273700000|2021-04-24 14:15:00|767.83|763.83|769.02|765.02|771.3|767.3|767.43|763.43|863
1619274000000|2021-04-24 14:20:00|769.01|765.01|769.5|765.5|772.07|768.07|769.01|765.01|866
1619274300000|2021-04-24 14:25:00|769.48|765.48|771.65|767.65|772.49|768.49|768.54|764.54|826
1619274600000|2021-04-24 14:30:00|771.64|767.64|779.38|775.38|779.41|775.41|771.56|767.56|861
1619274900000|2021-04-24 14:35:00|779.37|775.37|774.89|770.89|779.67|775.67|774.47|770.47|773
1619275200000|2021-04-24 14:40:00|774.9|770.9|774.01|770.01|774.94|770.94|770.89|766.89|865
1619275500000|2021-04-24 14:45:00|773.88|769.88|777.99|773.99|778.77|774.77|773.81|769.81|876
1619275800000|2021-04-24 14:50:00|778.01|774.01|772.84|768.84|778.41|774.41|771.69|767.69|805
1619276100000|2021-04-24 14:55:00|772.8|768.8|773.49|769.49|776.61|772.61|770.8|766.8|841
1619276400000|2021-04-24 15:00:00|773.51|769.51|767.86|763.86|773.68|769.68|766.47|762.47|985
1619276700000|2021-04-24 15:05:00|767.87|763.87|763.78|759.78|768.47|764.47|762.06|758.06|956
1619277000000|2021-04-24 15:10:00|763.7|759.7|765.31|761.31|766.79|762.79|763.22|759.22|903
1619277300000|2021-04-24 15:15:00|765.3|761.3|770.41|766.41|771.58|767.58|765.11|761.11|814
1619277600000|2021-04-24 15:20:00|770.4|766.4|772.91|768.91|773.33|769.33|767.18|763.18|795
1619277900000|2021-04-24 15:25:00|772.96|768.96|778.76|774.76|778.76|774.76|772.88|768.88|714
1619278200000|2021-04-24 15:30:00|778.78|774.78|787.08|783.08|789.78|785.78|778.74|774.74|1005
1619278500000|2021-04-24 15:35:00|786.97|782.97|787.95|783.95|789.72|785.72|784.78|780.78|936
1619278800000|2021-04-24 15:40:00|787.97|783.97|787.7|783.7|789.7|785.7|786.17|782.17|882
1619279100000|2021-04-24 15:45:00|787.63|783.63|794.18|790.18|794.49|790.49|786.71|782.71|866
1619279400000|2021-04-24 15:50:00|794.13|790.13|790.98|786.98|794.13|790.13|787.23|783.23|896
1619279700000|2021-04-24 15:55:00|790.88|786.88|790.5|786.5|792.34|788.34|788.35|784.35|881
1619280000000|2021-04-24 16:00:00|790.49|786.49|786.78|782.78|792.11|788.11|785.39|781.39|991
1619280300000|2021-04-24 16:05:00|786.76|782.76|785.81|781.81|787.7|783.7|784.68|780.68|817
1619280600000|2021-04-24 16:10:00|785.77|781.77|781.06|777.06|785.79|781.79|780.96|776.96|820
1619280900000|2021-04-24 16:15:00|781.08|777.08|785.49|781.49|785.75|781.75|780.95|776.95|896
1619281200000|2021-04-24 16:20:00|785.48|781.48|785.64|781.64|785.88|781.88|784.12|780.12|661
1619281500000|2021-04-24 16:25:00|785.61|781.61|783.66|779.66|785.86|781.86|783.08|779.08|711
1619281800000|2021-04-24 16:30:00|783.63|779.63|785.71|781.71|785.79|781.79|783.02|779.02|741
1619282100000|2021-04-24 16:35:00|785.73|781.73|785.89|781.89|786.43|782.43|784.57|780.57|658
1619282400000|2021-04-24 16:40:00|785.88|781.88|784.68|780.68|785.89|781.89|784.18|780.18|692
1619282700000|2021-04-24 16:45:00|784.64|780.64|779.87|775.87|784.71|780.71|779.86|775.86|671
1619283000000|2021-04-24 16:50:00|779.86|775.86|779.17|775.17|780.68|776.68|778.28|774.28|703
1619283300000|2021-04-24 16:55:00|779.18|775.18|777.28|773.28|780.48|776.48|776.08|772.08|727
1619283600000|2021-04-24 17:00:00|777.21|773.21|777.32|773.32|778.45|774.45|775.48|771.48|671
1619283900000|2021-04-24 17:05:00|777.34|773.34|773.69|769.69|777.36|773.36|773.27|769.27|678
1619284200000|2021-04-24 17:10:00|773.73|769.73|770.6|766.6|773.91|769.91|770.16|766.16|620
1619284500000|2021-04-24 17:15:00|770.59|766.59|773.09|769.09|773.68|769.68|769.69|765.69|784
1619284800000|2021-04-24 17:20:00|773.1|769.1|773.12|769.12|774.46|770.46|771.92|767.92|675
1619285100000|2021-04-24 17:25:00|773.11|769.11|773.61|769.61|773.81|769.81|772.56|768.56|280
1619285400000|2021-04-24 17:30:00|773.59|769.59|772.89|768.89|773.66|769.66|771.98|767.98|393
1619285700000|2021-04-24 17:35:00|772.9|768.9|778.15|774.15|778.64|774.64|771.92|767.92|717
1619286000000|2021-04-24 17:40:00|778.05|774.05|779.37|775.37|783.46|779.46|777.19|773.19|853
1619286300000|2021-04-24 17:45:00|779.36|775.36|781.29|777.29|783.05|779.05|779.04|775.04|777
1619286600000|2021-04-24 17:50:00|781.33|777.33|780.87|776.87|782.19|778.19|780.17|776.17|784
1619286900000|2021-04-24 17:55:00|780.85|776.85|782.39|778.39|782.78|778.78|780.27|776.27|701
1619287200000|2021-04-24 18:00:00|782.54|778.54|783.11|779.11|783.4|779.4|780.79|776.79|772
1619287500000|2021-04-24 18:05:00|783.12|779.12|782.44|778.44|783.55|779.55|781.51|777.51|701
1619287800000|2021-04-24 18:10:00|782.39|778.39|785.09|781.09|785.43|781.43|781.23|777.23|576
1619288100000|2021-04-24 18:15:00|785.1|781.1|791.83|787.83|792.1|788.1|784.52|780.52|813
1619288400000|2021-04-24 18:20:00|791.76|787.76|798.48|794.48|798.78|794.78|791.61|787.61|927
1619288700000|2021-04-24 18:25:00|798.53|794.53|798.3|794.3|798.54|794.54|794.88|790.88|884
1619289000000|2021-04-24 18:30:00|798.29|794.29|796.86|792.86|799.52|795.52|794.65|790.65|589
1619289300000|2021-04-24 18:35:00|796.84|792.84|794.37|790.37|796.84|792.84|793.25|789.25|699
1619289600000|2021-04-24 18:40:00|794.32|790.32|794.63|790.63|795.01|791.01|793.47|789.47|647
1619289900000|2021-04-24 18:45:00|794.67|790.67|791.49|787.49|795.1|791.1|787.8|783.8|802
1619290200000|2021-04-24 18:50:00|791.5|787.5|796.62|792.62|796.62|792.62|791.12|787.12|747
1619290500000|2021-04-24 18:55:00|796.63|792.63|790.99|786.99|796.79|792.79|790.95|786.95|706
1619290800000|2021-04-24 19:00:00|791.01|787.01|796.18|792.18|796.33|792.33|790.94|786.94|588
1619291100000|2021-04-24 19:05:00|796.19|792.19|797.53|793.53|797.74|793.74|796.16|792.16|615
1619291400000|2021-04-24 19:10:00|797.52|793.52|795.61|791.61|797.52|793.52|795.13|791.13|681
1619291700000|2021-04-24 19:15:00|795.63|791.63|799.1|795.1|800.99|796.99|795.51|791.51|799
1619292000000|2021-04-24 19:20:00|799.09|795.09|796.9|792.9|799.13|795.13|796.33|792.33|685
1619292300000|2021-04-24 19:25:00|796.89|792.89|795.59|791.59|797.06|793.06|795.16|791.16|649
1619292600000|2021-04-24 19:30:00|795.64|791.64|794.8|790.8|796.43|792.43|794.1|790.1|614
1619292900000|2021-04-24 19:35:00|794.79|790.79|798.04|794.04|798.52|794.52|794.76|790.76|663
1619293200000|2021-04-24 19:40:00|797.97|793.97|794.77|790.77|798.62|794.62|794.63|790.63|654
1619293500000|2021-04-24 19:45:00|794.76|790.76|793.49|789.49|796.43|792.43|793.24|789.24|726
1619293800000|2021-04-24 19:50:00|793.47|789.47|791.82|787.82|793.53|789.53|791.07|787.07|596
1619294100000|2021-04-24 19:55:00|791.83|787.83|791.77|787.77|792.74|788.74|790.93|786.93|776
1619294400000|2021-04-24 20:00:00|791.78|787.78|790.3|786.3|793.33|789.33|789.88|785.88|825
1619294700000|2021-04-24 20:05:00|790.28|786.28|790.01|786.01|791.75|787.75|789.58|785.58|746
1619295000000|2021-04-24 20:10:00|789.98|785.98|787.22|783.22|790.08|786.08|787.09|783.09|745
1619295300000|2021-04-24 20:15:00|787.2|783.2|788.42|784.42|788.65|784.65|786.39|782.39|678
1619295600000|2021-04-24 20:20:00|788.36|784.36|790.41|786.41|790.87|786.87|788.3|784.3|589
1619295900000|2021-04-24 20:25:00|790.42|786.42|793.18|789.18|793.18|789.18|790.34|786.34|405
1619296200000|2021-04-24 20:30:00|793.21|789.21|794.15|790.15|794.21|790.21|790.63|786.63|650
1619296500000|2021-04-24 20:35:00|794.16|790.16|797.32|793.32|797.39|793.39|793.44|789.44|768
1619296800000|2021-04-24 20:40:00|797.34|793.34|792.19|788.19|797.5|793.5|792.03|788.03|721
1619297100000|2021-04-24 20:45:00|792.21|788.21|799.99|795.99|800.12|796.12|792.19|788.19|732
1619297400000|2021-04-24 20:50:00|800.02|796.02|798|794|800.28|796.28|796.8|792.8|763
1619297700000|2021-04-24 20:55:00|798.06|794.06|798.07|794.07|798.6|794.6|797.38|793.38|670
1619298000000|2021-04-24 21:00:00|798.06|794.06|798.38|794.38|799.17|795.17|796.35|792.35|600
1619298300000|2021-04-24 21:05:00|798.39|794.39|796.48|792.48|798.39|794.39|795.05|791.05|671
1619298600000|2021-04-24 21:10:00|796.47|792.47|794.17|790.17|796.87|792.87|793.51|789.51|693
1619298900000|2021-04-24 21:15:00|794.21|790.21|792.64|788.64|795.11|791.11|792.46|788.46|584
1619299200000|2021-04-24 21:20:00|792.6|788.6|793.31|789.31|793.64|789.64|792.18|788.18|470
1619299500000|2021-04-24 21:25:00|793.33|789.33|794.28|790.28|795.63|791.63|793.33|789.33|448
1619299800000|2021-04-24 21:30:00|794.29|790.29|795.3|791.3|795.79|791.79|794.26|790.26|296
1619300100000|2021-04-24 21:35:00|795.29|791.29|793.38|789.38|795.29|791.29|793.25|789.25|270
1619300400000|2021-04-24 21:40:00|793.39|789.39|797.01|793.01|797.39|793.39|793.38|789.38|347
1619300700000|2021-04-24 21:45:00|796.95|792.95|792.88|788.88|796.98|792.98|790.56|786.56|557
1619301000000|2021-04-24 21:50:00|792.85|788.85|800|796|801.01|797.01|792.82|788.82|516
1619301300000|2021-04-24 21:55:00|800.03|796.03|799.18|795.18|801.11|797.11|796.42|792.42|581
1619301600000|2021-04-24 22:00:00|799.19|795.19|801.17|797.17|802.38|798.38|799.11|795.11|629
1619301900000|2021-04-24 22:05:00|801.18|797.18|793.73|789.73|802.87|798.87|793.61|789.61|810
1619302200000|2021-04-24 22:10:00|793.74|789.74|792.69|788.69|794.82|790.82|791.61|787.61|690
1619302500000|2021-04-24 22:15:00|792.7|788.7|789.86|785.86|794.68|790.68|789.82|785.82|719
1619302800000|2021-04-24 22:20:00|789.85|785.85|787.38|783.38|791.33|787.33|786.61|782.61|788
1619303100000|2021-04-24 22:25:00|787.35|783.35|786.68|782.68|789.37|785.37|786.02|782.02|739
1619303400000|2021-04-24 22:30:00|786.66|782.66|789.61|785.61|790.04|786.04|786.66|782.66|743
1619303700000|2021-04-24 22:35:00|789.77|785.77|793.01|789.01|793.19|789.19|789.74|785.74|678
1619304000000|2021-04-24 22:40:00|793.05|789.05|792.25|788.25|794.32|790.32|791.6|787.6|711
1619304300000|2021-04-24 22:45:00|792.23|788.23|794.57|790.57|794.76|790.76|792.13|788.13|595
1619304600000|2021-04-24 22:50:00|794.58|790.58|793.6|789.6|795.59|791.59|793.07|789.07|651
1619304900000|2021-04-24 22:55:00|793.59|789.59|783|779|793.59|789.59|780.87|776.87|879
1619305200000|2021-04-24 23:00:00|782.93|778.93|785.61|781.61|785.72|781.72|782.49|778.49|853
1619305500000|2021-04-24 23:05:00|785.63|781.63|786.01|782.01|790.18|786.18|785.43|781.43|660
1619305800000|2021-04-24 23:10:00|785.93|781.93|783.12|779.12|788.06|784.06|783.1|779.1|882
1619306100000|2021-04-24 23:15:00|783.04|779.04|782.45|778.45|784.92|780.92|781.4|777.4|836
1619306400000|2021-04-24 23:20:00|782.44|778.44|786.95|782.95|786.99|782.99|782.39|778.39|723
1619306700000|2021-04-24 23:25:00|787.19|783.19|784.63|780.63|787.94|783.94|784.23|780.23|636
1619307000000|2021-04-24 23:30:00|784.61|780.61|785.11|781.11|787.67|783.67|784.61|780.61|682
1619307300000|2021-04-24 23:35:00|785.1|781.1|781.96|777.96|785.14|781.14|780.79|776.79|794
1619307600000|2021-04-24 23:40:00|782|778|776.73|772.73|782|778|776.72|772.72|704
1619307900000|2021-04-24 23:45:00|776.72|772.72|772.29|768.29|776.72|772.72|772.15|768.15|821
1619308200000|2021-04-24 23:50:00|772.28|768.28|769.44|765.44|772.81|768.81|768.2|764.2|864
1619308500000|2021-04-24 23:55:00|769.52|765.52|774.05|770.05|775.04|771.04|769.49|765.49|841
1619308800000|2021-04-25 00:00:00|774.07|770.07|777.07|773.07|777.12|773.12|766.98|762.98|900
1619309100000|2021-04-25 00:05:00|777.09|773.09|779.19|775.19|780.23|776.23|774.05|770.05|907
1619309400000|2021-04-25 00:10:00|779.21|775.21|783.05|779.05|783.1|779.1|778.77|774.77|872
1619309700000|2021-04-25 00:15:00|783.06|779.06|784.43|780.43|787.98|783.98|782.61|778.61|807
1619310000000|2021-04-25 00:20:00|784.38|780.38|787.62|783.62|787.68|783.68|784.32|780.32|806
1619310300000|2021-04-25 00:25:00|787.57|783.57|781.98|777.98|787.57|783.57|781.93|777.93|847
1619310600000|2021-04-25 00:30:00|781.97|777.97|776.15|772.15|782.04|778.04|776|772|736
1619310900000|2021-04-25 00:35:00|776.16|772.16|775.89|771.89|779.45|775.45|775.82|771.82|859
1619311200000|2021-04-25 00:40:00|775.88|771.88|776.4|772.4|777.41|773.41|773.84|769.84|792
1619311500000|2021-04-25 00:45:00|776.42|772.42|777.72|773.72|781.04|777.04|776.42|772.42|850
1619311800000|2021-04-25 00:50:00|777.71|773.71|773.56|769.56|777.71|773.71|773.06|769.06|824
1619312100000|2021-04-25 00:55:00|773.58|769.58|775.46|771.46|777.25|773.25|773.37|769.37|916
1619312400000|2021-04-25 01:00:00|775.47|771.47|780.77|776.77|780.77|776.77|775.47|771.47|689
1619312700000|2021-04-25 01:05:00|780.9|776.9|780.27|776.27|781.15|777.15|778.87|774.87|719
1619313000000|2021-04-25 01:10:00|780.3|776.3|778.01|774.01|781.14|777.14|777.43|773.43|794
1619313300000|2021-04-25 01:15:00|778|774|781.98|777.98|782|778|777.09|773.09|803
1619313600000|2021-04-25 01:20:00|781.99|777.99|784.3|780.3|785.32|781.32|781.99|777.99|684
1619313900000|2021-04-25 01:25:00|784.25|780.25|785.17|781.17|785.48|781.48|783.67|779.67|722
1619314200000|2021-04-25 01:30:00|785.19|781.19|783.71|779.71|786.36|782.36|783.37|779.37|759
1619314500000|2021-04-25 01:35:00|783.72|779.72|782.58|778.58|784.25|780.25|782.24|778.24|626
1619314800000|2021-04-25 01:40:00|782.59|778.59|784.02|780.02|785.37|781.37|782.52|778.52|665
1619315100000|2021-04-25 01:45:00|784.05|780.05|782.71|778.71|784.07|780.07|782.25|778.25|605
1619315400000|2021-04-25 01:50:00|782.7|778.7|786.47|782.47|786.47|782.47|782.5|778.5|642
1619315700000|2021-04-25 01:55:00|786.48|782.48|782.81|778.81|787.09|783.09|782.8|778.8|635
1619316000000|2021-04-25 02:00:00|782.8|778.8|786.12|782.12|786.76|782.76|782.8|778.8|655
1619316300000|2021-04-25 02:05:00|786.13|782.13|784.23|780.23|786.6|782.6|784.15|780.15|579
1619316600000|2021-04-25 02:10:00|784.22|780.22|783.97|779.97|785.22|781.22|783.43|779.43|563
1619316900000|2021-04-25 02:15:00|783.96|779.96|786.62|782.62|787.01|783.01|783.78|779.78|612
1619317200000|2021-04-25 02:20:00|786.64|782.64|789.23|785.23|789.67|785.67|786.33|782.33|576
1619317500000|2021-04-25 02:25:00|789.26|785.26|788.13|784.13|789.88|785.88|787.97|783.97|767
1619317800000|2021-04-25 02:30:00|788.07|784.07|788.31|784.31|788.47|784.47|786.28|782.28|379
1619318100000|2021-04-25 02:35:00|788.35|784.35|787.16|783.16|788.88|784.88|785.35|781.35|537
1619318400000|2021-04-25 02:40:00|787.15|783.15|786.89|782.89|789.38|785.38|786.49|782.49|375
1619318700000|2021-04-25 02:45:00|786.9|782.9|784.24|780.24|788.5|784.5|784.23|780.23|688
1619319000000|2021-04-25 02:50:00|784.25|780.25|785.75|781.75|786.55|782.55|784.25|780.25|477
1619319300000|2021-04-25 02:55:00|785.73|781.73|788.95|784.95|789.29|785.29|785.72|781.72|538
1619319600000|2021-04-25 03:00:00|788.94|784.94|785.6|781.6|789.41|785.41|785.31|781.31|613
1619319900000|2021-04-25 03:05:00|785.59|781.59|787.2|783.2|788.4|784.4|785.59|781.59|623
1619320200000|2021-04-25 03:10:00|787.19|783.19|786.47|782.47|787.79|783.79|785.65|781.65|664
1619320500000|2021-04-25 03:15:00|786.45|782.45|779.78|775.78|787.18|783.18|779.58|775.58|904
1619320800000|2021-04-25 03:20:00|779.87|775.87|775.94|771.94|780.67|776.67|775.94|771.94|725
1619321100000|2021-04-25 03:25:00|775.91|771.91|778.75|774.75|778.99|774.99|775.63|771.63|688
1619321400000|2021-04-25 03:30:00|778.71|774.71|780.32|776.32|781.91|777.91|778.52|774.52|638
1619321700000|2021-04-25 03:35:00|780.29|776.29|775.15|771.15|780.29|776.29|775.15|771.15|733
1619322000000|2021-04-25 03:40:00|775.18|771.18|774.34|770.34|775.84|771.84|773.72|769.72|761
1619322300000|2021-04-25 03:45:00|774.33|770.33|770.3|766.3|775.04|771.04|770.3|766.3|872
1619322600000|2021-04-25 03:50:00|770.32|766.32|771.26|767.26|774.3|770.3|770.32|766.32|884
1619322900000|2021-04-25 03:55:00|771.27|767.27|770.23|766.23|771.9|767.9|770.2|766.2|779
1619323200000|2021-04-25 04:00:00|770.24|766.24|772.43|768.43|773.05|769.05|769.48|765.48|659
1619323500000|2021-04-25 04:05:00|772.34|768.34|771.98|767.98|772.9|768.9|771.64|767.64|346
1619323800000|2021-04-25 04:10:00|772|768|772.18|768.18|772.45|768.45|770.94|766.94|470
1619324100000|2021-04-25 04:15:00|772.19|768.19|771.75|767.75|772.2|768.2|769.83|765.83|496
1619324400000|2021-04-25 04:20:00|771.76|767.76|773.82|769.82|774.16|770.16|771.58|767.58|544
1619324700000|2021-04-25 04:25:00|773.87|769.87|773.67|769.67|774.29|770.29|772.7|768.7|545
1619325000000|2021-04-25 04:30:00|773.66|769.66|773.03|769.03|774.39|770.39|772.14|768.14|486
1619325300000|2021-04-25 04:35:00|773.01|769.01|771.8|767.8|773.02|769.02|771.13|767.13|580
1619325600000|2021-04-25 04:40:00|771.85|767.85|769.86|765.86|771.95|767.95|769.01|765.01|753
1619325900000|2021-04-25 04:45:00|769.85|765.85|772.05|768.05|772.15|768.15|768.71|764.71|741
1619326200000|2021-04-25 04:50:00|772.04|768.04|770.65|766.65|772.05|768.05|768.96|764.96|527
1619326500000|2021-04-25 04:55:00|770.69|766.69|772.17|768.17|772.17|768.17|769.9|765.9|476
1619326800000|2021-04-25 05:00:00|772.16|768.16|774.11|770.11|774.67|770.67|771.22|767.22|562
1619327100000|2021-04-25 05:05:00|774.09|770.09|773.88|769.88|774.27|770.27|773.27|769.27|421
1619327400000|2021-04-25 05:10:00|773.87|769.87|773.26|769.26|774.19|770.19|771.97|767.97|389
1619327700000|2021-04-25 05:15:00|773.27|769.27|775.57|771.57|776.02|772.02|773.02|769.02|497
1619328000000|2021-04-25 05:20:00|775.58|771.58|775.74|771.74|776.01|772.01|775.04|771.04|419
1619328300000|2021-04-25 05:25:00|775.73|771.73|775.69|771.69|776|772|775.24|771.24|413
1619328600000|2021-04-25 05:30:00|775.74|771.74|775.54|771.54|775.94|771.94|775.26|771.26|388
1619328900000|2021-04-25 05:35:00|775.53|771.53|775.51|771.51|776.68|772.68|775.03|771.03|313
1619329200000|2021-04-25 05:40:00|775.5|771.5|775.3|771.3|776.33|772.33|775.1|771.1|417
1619329500000|2021-04-25 05:45:00|775.34|771.34|775.81|771.81|775.85|771.85|774.7|770.7|413
1619329800000|2021-04-25 05:50:00|775.79|771.79|776.75|772.75|776.92|772.92|775.33|771.33|339
1619330100000|2021-04-25 05:55:00|776.77|772.77|776.79|772.79|777.19|773.19|776.3|772.3|458
1619330400000|2021-04-25 06:00:00|776.8|772.8|777.76|773.76|778.82|774.82|776.72|772.72|396
1619330700000|2021-04-25 06:05:00|777.73|773.73|777.9|773.9|777.94|773.94|777.04|773.04|491
1619331000000|2021-04-25 06:10:00|777.91|773.91|777.42|773.42|777.91|773.91|776.57|772.57|429
1619331300000|2021-04-25 06:15:00|777.41|773.41|776.58|772.58|778|774|776.43|772.43|316
1619331600000|2021-04-25 06:20:00|776.59|772.59|772.21|768.21|776.61|772.61|772.17|768.17|502
1619331900000|2021-04-25 06:25:00|772.16|768.16|772.62|768.62|773.31|769.31|771.88|767.88|404
1619332200000|2021-04-25 06:30:00|772.61|768.61|773.44|769.44|773.45|769.45|772.31|768.31|325
1619332500000|2021-04-25 06:35:00|773.41|769.41|770.57|766.57|773.59|769.59|770.49|766.49|524
1619332800000|2021-04-25 06:40:00|770.53|766.53|770.97|766.97|772.1|768.1|770.34|766.34|474
1619333100000|2021-04-25 06:45:00|770.96|766.96|770.49|766.49|771.99|767.99|770.44|766.44|498
1619333400000|2021-04-25 06:50:00|770.5|766.5|765.18|761.18|770.79|766.79|764.79|760.79|504
1619333700000|2021-04-25 06:55:00|765.19|761.19|764.37|760.37|766.26|762.26|763.91|759.91|626
1619334000000|2021-04-25 07:00:00|764.39|760.39|764.69|760.69|766.35|762.35|764.31|760.31|575
1619334300000|2021-04-25 07:05:00|764.68|760.68|764.94|760.94|765.88|761.88|764.68|760.68|499
1619334600000|2021-04-25 07:10:00|764.93|760.93|767.62|763.62|768.47|764.47|764.69|760.69|569
1619334900000|2021-04-25 07:15:00|767.63|763.63|768.75|764.75|770.3|766.3|767.57|763.57|474
1619335200000|2021-04-25 07:20:00|768.62|764.62|760.65|756.65|768.78|764.78|758.48|754.48|803
1619335500000|2021-04-25 07:25:00|760.68|756.68|762.19|758.19|763.13|759.13|760.68|756.68|563
1619335800000|2021-04-25 07:30:00|762.2|758.2|766.76|762.76|766.79|762.79|762.2|758.2|402
1619336100000|2021-04-25 07:35:00|766.79|762.79|767.77|763.77|767.82|763.82|765.8|761.8|379
1619336400000|2021-04-25 07:40:00|767.78|763.78|770.26|766.26|770.29|766.29|767.77|763.77|333
1619336700000|2021-04-25 07:45:00|770.25|766.25|771.1|767.1|772.21|768.21|770.22|766.22|561
1619337000000|2021-04-25 07:50:00|771.09|767.09|769.85|765.85|771.79|767.79|769.39|765.39|523
1619337300000|2021-04-25 07:55:00|769.84|765.84|771.06|767.06|771.12|767.12|769.58|765.58|427
1619337600000|2021-04-25 08:00:00|771.05|767.05|770.34|766.34|771.62|767.62|770.33|766.33|392
1619337900000|2021-04-25 08:05:00|770.35|766.35|769.92|765.92|770.98|766.98|769.73|765.73|384
1619338200000|2021-04-25 08:10:00|769.91|765.91|770.61|766.61|770.61|766.61|768.74|764.74|314
1619338500000|2021-04-25 08:15:00|770.58|766.58|772.62|768.62|773.06|769.06|770.36|766.36|523
1619338800000|2021-04-25 08:20:00|772.65|768.65|772.99|768.99|773.1|769.1|772.25|768.25|383
1619339100000|2021-04-25 08:25:00|773|769|770.79|766.79|773.11|769.11|770.78|766.78|443
1619339400000|2021-04-25 08:30:00|770.78|766.78|771.14|767.14|772.12|768.12|770.16|766.16|361
1619339700000|2021-04-25 08:35:00|771.11|767.11|770.19|766.19|771.85|767.85|770.18|766.18|337
1619340000000|2021-04-25 08:40:00|770.16|766.16|772.21|768.21|772.59|768.59|770.16|766.16|424
1619340300000|2021-04-25 08:45:00|772.2|768.2|781.33|777.33|782.15|778.15|771.98|767.98|854
1619340600000|2021-04-25 08:50:00|781.34|777.34|783.48|779.48|784.38|780.38|781.14|777.14|828
1619340900000|2021-04-25 08:55:00|783.49|779.49|781.87|777.87|783.75|779.75|780.95|776.95|711
1619341200000|2021-04-25 09:00:00|781.85|777.85|778.85|774.85|783.48|779.48|778.22|774.22|881
1619341500000|2021-04-25 09:05:00|778.84|774.84|778.82|774.82|780.55|776.55|778.8|774.8|766
1619341800000|2021-04-25 09:10:00|778.81|774.81|776.77|772.77|779.2|775.2|776.21|772.21|782
1619342100000|2021-04-25 09:15:00|776.76|772.76|774.87|770.87|776.83|772.83|774.02|770.02|816
1619342400000|2021-04-25 09:20:00|774.86|770.86|770.72|766.72|775.32|771.32|770.55|766.55|797
1619342700000|2021-04-25 09:25:00|770.8|766.8|766.41|762.41|771.94|767.94|766.28|762.28|835
1619343000000|2021-04-25 09:30:00|766.42|762.42|768.94|764.94|769.71|765.71|766.4|762.4|748
1619343300000|2021-04-25 09:35:00|768.92|764.92|764.12|760.12|769.18|765.18|762.76|758.76|806
1619343600000|2021-04-25 09:40:00|764.15|760.15|765.27|761.27|766.81|762.81|764.14|760.14|690
1619343900000|2021-04-25 09:45:00|765.26|761.26|770.02|766.02|770.04|766.04|764.76|760.76|717
1619344200000|2021-04-25 09:50:00|770.03|766.03|774.92|770.92|775.49|771.49|767.72|763.72|874
1619344500000|2021-04-25 09:55:00|774.87|770.87|774.22|770.22|775.59|771.59|772.86|768.86|799
1619344800000|2021-04-25 10:00:00|774.21|770.21|768.16|764.16|774.24|770.24|767.43|763.43|873
1619345100000|2021-04-25 10:05:00|768.17|764.17|777.51|773.51|777.58|773.58|768.17|764.17|880
1619345400000|2021-04-25 10:10:00|777.86|773.86|779.56|775.56|780.11|776.11|776.07|772.07|881
1619345700000|2021-04-25 10:15:00|779.55|775.55|779.18|775.18|780.06|776.06|777.75|773.75|906
1619346000000|2021-04-25 10:20:00|779.08|775.08|778.66|774.66|780.1|776.1|777.71|773.71|869
1619346300000|2021-04-25 10:25:00|778.67|774.67|779.97|775.97|780.01|776.01|777.22|773.22|768
1619346600000|2021-04-25 10:30:00|779.95|775.95|775.36|771.36|780.11|776.11|774.49|770.49|842
1619346900000|2021-04-25 10:35:00|775.34|771.34|775.43|771.43|776.05|772.05|774.13|770.13|707
1619347200000|2021-04-25 10:40:00|775.46|771.46|774.35|770.35|775.65|771.65|773.4|769.4|704
1619347500000|2021-04-25 10:45:00|774.36|770.36|773.18|769.18|776.14|772.14|773.18|769.18|649
1619347800000|2021-04-25 10:50:00|773.17|769.17|768.08|764.08|774.47|770.47|767.65|763.65|818
1619348100000|2021-04-25 10:55:00|768.07|764.07|769.44|765.44|770.03|766.03|767.4|763.4|874
1619348400000|2021-04-25 11:00:00|769.42|765.42|769.81|765.81|770.3|766.3|766.66|762.66|851
1619348700000|2021-04-25 11:05:00|769.79|765.79|769.93|765.93|770.33|766.33|769.11|765.11|654
1619349000000|2021-04-25 11:10:00|769.96|765.96|770.03|766.03|770.8|766.8|769.4|765.4|567
1619349300000|2021-04-25 11:15:00|770.02|766.02|772.29|768.29|772.56|768.56|768.45|764.45|711
1619349600000|2021-04-25 11:20:00|772.28|768.28|771.43|767.43|772.56|768.56|770.69|766.69|702
1619349900000|2021-04-25 11:25:00|771.44|767.44|772.27|768.27|773.34|769.34|771.21|767.21|674
1619350200000|2021-04-25 11:30:00|772.28|768.28|772.46|768.46|773.06|769.06|771.66|767.66|728
1619350500000|2021-04-25 11:35:00|772.43|768.43|770.98|766.98|772.76|768.76|770.89|766.89|652
1619350800000|2021-04-25 11:40:00|770.99|766.99|770.11|766.11|771.01|767.01|769.2|765.2|607
1619351100000|2021-04-25 11:45:00|770.1|766.1|773.54|769.54|773.62|769.62|769.95|765.95|820
1619351400000|2021-04-25 11:50:00|773.56|769.56|776.42|772.42|776.48|772.48|772.78|768.78|740
1619351700000|2021-04-25 11:55:00|776.43|772.43|776.77|772.77|778.61|774.61|776.32|772.32|804
1619352000000|2021-04-25 12:00:00|776.79|772.79|775.35|771.35|778|774|773.9|769.9|817
1619352300000|2021-04-25 12:05:00|775.36|771.36|776.6|772.6|776.65|772.65|775.05|771.05|742
1619352600000|2021-04-25 12:10:00|776.64|772.64|780.84|776.84|780.97|776.97|776.55|772.55|814
1619352900000|2021-04-25 12:15:00|780.79|776.79|780.55|776.55|781.63|777.63|780.41|776.41|923
1619353200000|2021-04-25 12:20:00|780.54|776.54|783.6|779.6|784.57|780.57|779.96|775.96|812
1619353500000|2021-04-25 12:25:00|783.56|779.56|783.05|779.05|783.85|779.85|781.61|777.61|808
1619353800000|2021-04-25 12:30:00|783.07|779.07|780.91|776.91|783.08|779.08|779.81|775.81|756
1619354100000|2021-04-25 12:35:00|780.89|776.89|780.85|776.85|781.9|777.9|779.87|775.87|700
1619354400000|2021-04-25 12:40:00|780.86|776.86|783.75|779.75|783.86|779.86|780.29|776.29|801
1619354700000|2021-04-25 12:45:00|783.78|779.78|784.14|780.14|784.45|780.45|781.53|777.53|853
1619355000000|2021-04-25 12:50:00|784.17|780.17|787|783|788.23|784.23|783.84|779.84|835
1619355300000|2021-04-25 12:55:00|787.01|783.01|788.52|784.52|789.99|785.99|786.12|782.12|812
1619355600000|2021-04-25 13:00:00|788.51|784.51|787.69|783.69|790.21|786.21|787.54|783.54|901
1619355900000|2021-04-25 13:05:00|787.68|783.68|788.21|784.21|788.6|784.6|785.39|781.39|811
1619356200000|2021-04-25 13:10:00|788.2|784.2|787.32|783.32|788.58|784.58|786.72|782.72|762
1619356500000|2021-04-25 13:15:00|787.35|783.35|787.29|783.29|787.49|783.49|784.59|780.59|771
1619356800000|2021-04-25 13:20:00|787.36|783.36|786.66|782.66|789.52|785.52|785.89|781.89|810
1619357100000|2021-04-25 13:25:00|786.64|782.64|784.85|780.85|787.05|783.05|784.11|780.11|758
1619357400000|2021-04-25 13:30:00|784.74|780.74|783.76|779.76|785.53|781.53|782.56|778.56|789
1619357700000|2021-04-25 13:35:00|783.8|779.8|784.61|780.61|784.91|780.91|783.58|779.58|709
1619358000000|2021-04-25 13:40:00|784.6|780.6|784.36|780.36|784.82|780.82|783.16|779.16|710
1619358300000|2021-04-25 13:45:00|784.37|780.37|786.31|782.31|786.61|782.61|784.32|780.32|679
1619358600000|2021-04-25 13:50:00|786.29|782.29|786.38|782.38|786.93|782.93|786.21|782.21|655
1619358900000|2021-04-25 13:55:00|786.4|782.4|784.56|780.56|786.52|782.52|784.52|780.52|718
1619359200000|2021-04-25 14:00:00|784.57|780.57|780.99|776.99|784.98|780.98|780.84|776.84|636
1619359500000|2021-04-25 14:05:00|780.95|776.95|783.34|779.34|783.45|779.45|780.95|776.95|685
1619359800000|2021-04-25 14:10:00|783.26|779.26|783.81|779.81|785.39|781.39|782.87|778.87|377
1619360100000|2021-04-25 14:15:00|783.74|779.74|783.5|779.5|784.95|780.95|783.48|779.48|426
1619360400000|2021-04-25 14:20:00|783.49|779.49|786.35|782.35|786.35|782.35|782.67|778.67|534
1619360700000|2021-04-25 14:25:00|786.37|782.37|788.67|784.67|788.67|784.67|786.04|782.04|719
1619361000000|2021-04-25 14:30:00|788.68|784.68|791.3|787.3|791.43|787.43|788.6|784.6|731
1619361300000|2021-04-25 14:35:00|791.29|787.29|795.75|791.75|796.13|792.13|790.37|786.37|841
1619361600000|2021-04-25 14:40:00|795.76|791.76|796.21|792.21|797.01|793.01|794.85|790.85|769
1619361900000|2021-04-25 14:45:00|796.22|792.22|796.94|792.94|797.45|793.45|795.58|791.58|541
1619362200000|2021-04-25 14:50:00|797.02|793.02|794.1|790.1|797.13|793.13|793.76|789.76|513
1619362500000|2021-04-25 14:55:00|794.06|790.06|795.52|791.52|795.66|791.66|794.05|790.05|665
1619362800000|2021-04-25 15:00:00|795.54|791.54|794.34|790.34|796.07|792.07|793.68|789.68|725
1619363100000|2021-04-25 15:05:00|794.32|790.32|797.71|793.71|797.73|793.73|794.11|790.11|747
1619363400000|2021-04-25 15:10:00|797.73|793.73|799.89|795.89|800.91|796.91|797.51|793.51|681
1619363700000|2021-04-25 15:15:00|799.87|795.87|803.05|799.05|803.09|799.09|799.85|795.85|725
1619364000000|2021-04-25 15:20:00|803.08|799.08|801.9|797.9|804.72|800.72|800.7|796.7|861
1619364300000|2021-04-25 15:25:00|801.77|797.77|801.15|797.15|804.17|800.17|800.99|796.99|759
1619364600000|2021-04-25 15:30:00|801.16|797.16|800.76|796.76|801.68|797.68|799.91|795.91|815
1619364900000|2021-04-25 15:35:00|800.71|796.71|801.12|797.12|803.7|799.7|800.67|796.67|739
1619365200000|2021-04-25 15:40:00|801.14|797.14|803.16|799.16|804.11|800.11|801.14|797.14|668
1619365500000|2021-04-25 15:45:00|803.15|799.15|800.59|796.59|803.38|799.38|800.59|796.59|677
1619365800000|2021-04-25 15:50:00|800.61|796.61|803.36|799.36|803.36|799.36|799.79|795.79|683
1619366100000|2021-04-25 15:55:00|803.37|799.37|802.77|798.77|803.68|799.68|801.32|797.32|844
1619366400000|2021-04-25 16:00:00|802.82|798.82|796.99|792.99|808.66|804.66|795.71|791.71|947
1619366700000|2021-04-25 16:05:00|796.98|792.98|796.07|792.07|798.47|794.47|794.35|790.35|938
1619367000000|2021-04-25 16:10:00|795.92|791.92|798.61|794.61|800|796|795.75|791.75|862
1619367300000|2021-04-25 16:15:00|798.6|794.6|797.62|793.62|798.61|794.61|796.16|792.16|795
1619367600000|2021-04-25 16:20:00|797.61|793.61|799|795|799.92|795.92|797.02|793.02|733
1619367900000|2021-04-25 16:25:00|798.98|794.98|797.73|793.73|800.21|796.21|797.68|793.68|724
1619368200000|2021-04-25 16:30:00|797.72|793.72|800.15|796.15|800.98|796.98|797.71|793.71|600
1619368500000|2021-04-25 16:35:00|800.13|796.13|798.04|794.04|800.62|796.62|797.61|793.61|790
1619368800000|2021-04-25 16:40:00|798.02|794.02|798.94|794.94|799.76|795.76|796.51|792.51|613
1619369100000|2021-04-25 16:45:00|798.98|794.98|797.29|793.29|798.99|794.99|796.33|792.33|665
1619369400000|2021-04-25 16:50:00|797.27|793.27|799.17|795.17|799.18|795.18|796.23|792.23|625
1619369700000|2021-04-25 16:55:00|799.18|795.18|801.55|797.55|801.59|797.59|797.39|793.39|604
1619370000000|2021-04-25 17:00:00|801.54|797.54|797.06|793.06|801.66|797.66|797.06|793.06|735
1619370300000|2021-04-25 17:05:00|797.07|793.07|795.86|791.86|799.31|795.31|795.77|791.77|721
1619370600000|2021-04-25 17:10:00|795.89|791.89|792.54|788.54|796.23|792.23|792.22|788.22|729
1619370900000|2021-04-25 17:15:00|792.52|788.52|790.58|786.58|794.67|790.67|790.53|786.53|728
1619371200000|2021-04-25 17:20:00|790.6|786.6|787.98|783.98|791.72|787.72|786.64|782.64|915
1619371500000|2021-04-25 17:25:00|787.99|783.99|788.17|784.17|789.27|785.27|787.46|783.46|805
1619371800000|2021-04-25 17:30:00|788.18|784.18|789.63|785.63|789.66|785.66|788.1|784.1|653
1619372100000|2021-04-25 17:35:00|789.64|785.64|791.77|787.77|794.06|790.06|789.26|785.26|481
1619372400000|2021-04-25 17:40:00|792.01|788.01|789.6|785.6|792.1|788.1|789.19|785.19|606
1619372700000|2021-04-25 17:45:00|789.61|785.61|789.06|785.06|790.42|786.42|787.5|783.5|798
1619373000000|2021-04-25 17:50:00|789.04|785.04|788.61|784.61|791.15|787.15|788.61|784.61|696
1619373300000|2021-04-25 17:55:00|788.59|784.59|789.69|785.69|790.7|786.7|788.4|784.4|721
1619373600000|2021-04-25 18:00:00|789.68|785.68|786.87|782.87|790.41|786.41|786.86|782.86|673
1619373900000|2021-04-25 18:05:00|786.88|782.88|786.53|782.53|787.54|783.54|784.1|780.1|813
1619374200000|2021-04-25 18:10:00|786.54|782.54|785.57|781.57|786.75|782.75|784.46|780.46|670
1619374500000|2021-04-25 18:15:00|785.61|781.61|783.1|779.1|785.76|781.76|781.03|777.03|873
1619374800000|2021-04-25 18:20:00|783.08|779.08|779.78|775.78|783.09|779.09|779.77|775.77|830
1619375100000|2021-04-25 18:25:00|779.81|775.81|777.75|773.75|780.13|776.13|777.63|773.63|861
1619375400000|2021-04-25 18:30:00|777.7|773.7|778.23|774.23|781.19|777.19|777.62|773.62|737
1619375700000|2021-04-25 18:35:00|778.15|774.15|776.93|772.93|778.15|774.15|775.35|771.35|912
1619376000000|2021-04-25 18:40:00|776.9|772.9|775.98|771.98|777.12|773.12|773.61|769.61|826
1619376300000|2021-04-25 18:45:00|776|772|779.55|775.55|779.55|775.55|775.98|771.98|794
1619376600000|2021-04-25 18:50:00|779.56|775.56|778.8|774.8|779.79|775.79|777.67|773.67|732
1619376900000|2021-04-25 18:55:00|778.78|774.78|778.83|774.83|780|776|778.66|774.66|742
1619377200000|2021-04-25 19:00:00|778.84|774.84|780.08|776.08|780.22|776.22|777.79|773.79|782
1619377500000|2021-04-25 19:05:00|780.09|776.09|780.6|776.6|781.65|777.65|779.45|775.45|670
1619377800000|2021-04-25 19:10:00|780.59|776.59|780.85|776.85|780.98|776.98|779.29|775.29|606
1619378100000|2021-04-25 19:15:00|780.87|776.87|779.24|775.24|781.04|777.04|778.4|774.4|605
1619378400000|2021-04-25 19:20:00|779.25|775.25|778.26|774.26|779.25|775.25|777.3|773.3|682
1619378700000|2021-04-25 19:25:00|778.29|774.29|775.45|771.45|778.59|774.59|774.72|770.72|802
1619379000000|2021-04-25 19:30:00|775.4|771.4|777.83|773.83|777.98|773.98|773.42|769.42|861
1619379300000|2021-04-25 19:35:00|777.84|773.84|776.7|772.7|778.89|774.89|776.32|772.32|736
1619379600000|2021-04-25 19:40:00|776.68|772.68|774.72|768.72|777.03|773.03|773.35|768.23|698
1619379900000|2021-04-25 19:45:00|774.71|768.71|776.68|770.68|776.68|770.68|774.32|768.32|828
1619380200000|2021-04-25 19:50:00|776.69|770.69|772.44|766.44|776.79|770.79|772.22|766.22|823
1619380500000|2021-04-25 19:55:00|772.45|766.45|770.75|764.75|772.63|766.63|770.1|764.1|835
1619380800000|2021-04-25 20:00:00|770.73|764.73|772.8|766.8|772.88|766.88|768.53|762.53|844
1619381100000|2021-04-25 20:05:00|772.73|766.73|776.37|770.37|776.4|770.4|772.58|766.58|719
1619381400000|2021-04-25 20:10:00|776.36|770.36|775.98|769.98|776.72|770.72|775.64|769.64|624
1619381700000|2021-04-25 20:15:00|775.99|769.99|775.18|769.18|777.08|771.08|775.16|769.16|631
1619382000000|2021-04-25 20:20:00|775.21|769.21|775.82|769.82|777.37|771.37|775.16|769.16|581
1619382300000|2021-04-25 20:25:00|775.83|769.83|776.09|770.09|776.75|770.75|775.31|769.31|691
1619382600000|2021-04-25 20:30:00|776.07|770.07|775.1|769.1|776.46|770.46|774.54|768.54|743
1619382900000|2021-04-25 20:35:00|775.11|769.11|774.89|768.89|777.3|771.3|774.72|768.72|675
1619383200000|2021-04-25 20:40:00|774.88|768.88|773.99|767.99|775.98|769.98|772.4|766.4|678
1619383500000|2021-04-25 20:45:00|773.98|767.98|759.4|753.4|773.98|767.98|758.87|752.87|983
1619383800000|2021-04-25 20:50:00|759.41|753.41|753.02|747.02|761.42|755.42|753.02|747.02|1022
1619384100000|2021-04-25 20:55:00|752.96|746.96|750.36|744.36|757.25|751.25|748.24|742.24|1039
1619384400000|2021-04-25 21:00:00|750.31|744.31|742.06|736.06|750.78|744.78|739.64|733.64|1020
1619384700000|2021-04-25 21:05:00|742.16|736.16|746.44|740.44|746.46|740.46|740.25|734.25|932
1619385000000|2021-04-25 21:10:00|746.45|740.45|752.42|746.42|752.48|746.48|745.51|739.51|861
1619385300000|2021-04-25 21:15:00|752.38|746.38|751.39|745.39|753.66|747.66|750.9|744.9|764
1619385600000|2021-04-25 21:20:00|751.41|745.41|747.05|741.05|751.61|745.61|746.78|740.78|747
1619385900000|2021-04-25 21:25:00|747.04|741.04|740.88|736.88|747.92|741.92|740.72|735.98|728
1619386200000|2021-04-25 21:30:00|740.87|736.87|732.66|728.66|740.89|736.89|732.58|728.58|639
1619386500000|2021-04-25 21:35:00|732.65|728.65|729.13|725.13|732.66|728.66|726.65|722.65|730
1619386800000|2021-04-25 21:40:00|729.14|725.14|723.45|719.45|731.98|727.98|721.94|717.94|665
1619387100000|2021-04-25 21:45:00|723.44|719.44|731.92|727.92|732.32|728.32|718.93|714.93|753
1619387400000|2021-04-25 21:50:00|731.88|727.88|733.79|729.79|736.41|732.41|731.78|727.78|740
1619387700000|2021-04-25 21:55:00|733.78|729.78|733.75|729.75|734.7|730.7|730.25|726.25|686
1619388000000|2021-04-25 22:00:00|733.79|729.79|739.21|735.21|739.46|735.46|731.14|727.14|648
1619388300000|2021-04-25 22:05:00|739.17|735.17|741.62|737.62|742.66|738.66|738.47|734.47|828
1619388600000|2021-04-25 22:10:00|741.61|737.61|744.33|740.33|744.46|740.46|740.92|736.92|900
1619388900000|2021-04-25 22:15:00|744.42|740.42|743.76|739.76|746.13|742.13|742.94|738.94|963
1619389200000|2021-04-25 22:20:00|743.85|739.85|743.25|739.25|745.27|741.27|741.65|737.65|850
1619389500000|2021-04-25 22:25:00|743.2|739.2|741.96|737.96|744.53|740.53|741.55|737.55|728
1619389800000|2021-04-25 22:30:00|742|738|740.16|736.16|742.15|738.15|736.08|732.08|839
1619390100000|2021-04-25 22:35:00|740.17|736.17|746.07|742.07|746.1|742.1|740.09|736.09|942
1619390400000|2021-04-25 22:40:00|745.99|741.99|748.65|744.65|749.71|745.71|744.36|740.36|936
1619390700000|2021-04-25 22:45:00|748.69|744.69|748.76|744.76|752.41|748.41|748.15|744.15|1030
1619391000000|2021-04-25 22:50:00|748.77|744.77|751.22|747.22|751.76|747.76|746.73|742.73|935
1619391300000|2021-04-25 22:55:00|751.54|747.54|751.48|747.48|751.65|747.65|748.22|744.22|965
1619391600000|2021-04-25 23:00:00|751.5|747.5|753.13|749.13|754.1|750.1|749.29|745.29|936
1619391900000|2021-04-25 23:05:00|753.12|749.12|750.62|746.62|754.91|750.91|750.39|746.39|874
1619392200000|2021-04-25 23:10:00|750.63|746.63|749.96|745.96|751.92|747.92|749.67|745.67|859
1619392500000|2021-04-25 23:15:00|749.89|745.89|752.19|748.19|754.31|750.31|749.43|745.43|918
1619392800000|2021-04-25 23:20:00|752.15|748.15|756.69|752.69|756.73|752.73|751.31|747.31|765
1619393100000|2021-04-25 23:25:00|756.53|752.53|760.81|756.81|761.51|757.51|755.98|751.98|1020
1619393400000|2021-04-25 23:30:00|760.79|756.79|758.07|754.07|761.13|757.13|757.36|753.36|969
1619393700000|2021-04-25 23:35:00|758.12|754.12|760.35|756.35|762.56|758.56|757.42|753.42|892
1619394000000|2021-04-25 23:40:00|760.36|756.36|759.1|755.1|761.54|757.54|759.03|755.03|812
1619394300000|2021-04-25 23:45:00|759.12|755.12|757.49|753.49|759.81|755.81|755.19|751.19|826
1619394600000|2021-04-25 23:50:00|757.48|753.48|759.25|755.25|759.25|755.25|756.04|752.04|835
1619394900000|2021-04-25 23:55:00|759.58|755.58|760.16|756.16|761.31|757.31|757.81|753.81|860
1619395200000|2021-04-26 00:00:00|760.17|756.17|754.07|750.07|762.91|758.91|753.89|749.89|931
1619395500000|2021-04-26 00:05:00|754.12|750.12|771.19|767.19|771.41|767.41|754.01|750.01|998
1619395800000|2021-04-26 00:10:00|771.29|767.29|774.68|770.68|777.35|773.35|771.14|767.14|1033
1619396100000|2021-04-26 00:15:00|774.58|770.58|780.52|776.52|782.07|778.07|774.48|770.48|1023
1619396400000|2021-04-26 00:20:00|780.39|776.39|780.01|776.01|783.87|779.87|777.71|773.71|943
1619396700000|2021-04-26 00:25:00|780.14|776.14|783.37|779.37|784.6|780.6|780.14|776.14|839
1619397000000|2021-04-26 00:30:00|783.38|779.38|790.61|786.61|791.85|787.85|780.6|776.6|935
1619397300000|2021-04-26 00:35:00|790.72|786.72|792.31|788.31|793.31|789.31|787.64|783.64|1007
1619397600000|2021-04-26 00:40:00|792.33|788.33|791.44|787.44|799.43|795.43|790.65|786.65|967
1619397900000|2021-04-26 00:45:00|791.43|787.43|789.37|785.37|792.31|788.31|789.35|785.35|919
1619398200000|2021-04-26 00:50:00|789.35|785.35|788.21|784.21|790.12|786.12|787.57|783.57|824
1619398500000|2021-04-26 00:55:00|788.23|784.23|792.15|788.15|792.24|788.24|787.39|783.39|855
1619398800000|2021-04-26 01:00:00|792.17|788.17|789.36|785.36|793.03|789.03|787.79|783.79|870
1619399100000|2021-04-26 01:05:00|789.24|785.24|794.09|790.09|795.11|791.11|788.2|784.2|954
1619399400000|2021-04-26 01:10:00|794.16|790.16|791.52|787.52|794.36|790.36|790.32|786.32|898
1619399700000|2021-04-26 01:15:00|791.51|787.51|790.48|786.48|792.13|788.13|788.7|784.7|880
1619400000000|2021-04-26 01:20:00|790.4|786.4|792.51|788.51|793.65|789.65|790.15|786.15|886
1619400300000|2021-04-26 01:25:00|792.44|788.44|794.14|790.14|795.87|791.87|791.89|787.89|935
1619400600000|2021-04-26 01:30:00|794.12|790.12|800.54|796.54|802.85|798.85|794.11|790.11|916
1619400900000|2021-04-26 01:35:00|800.6|796.6|804.81|800.81|804.84|800.84|799.3|795.3|970
1619401200000|2021-04-26 01:40:00|804.83|800.83|804.83|800.83|807.53|803.53|803.64|799.64|917
1619401500000|2021-04-26 01:45:00|804.87|800.87|805.42|801.42|807.17|803.17|802.34|798.34|930
1619401800000|2021-04-26 01:50:00|805.47|801.47|809.36|805.36|809.66|805.66|804.86|800.86|969
1619402100000|2021-04-26 01:55:00|809.38|805.38|806.25|802.25|809.43|805.43|805.77|801.77|918
1619402400000|2021-04-26 02:00:00|806.26|802.26|814.47|810.47|816.1|812.1|806.17|802.17|1020
1619402700000|2021-04-26 02:05:00|814.46|810.46|810.28|806.28|814.46|810.46|810.17|806.17|982
1619403000000|2021-04-26 02:10:00|810.26|806.26|808.85|804.85|810.42|806.42|807.23|803.23|916
1619403300000|2021-04-26 02:15:00|808.72|804.72|803.07|799.07|809.53|805.53|802.32|798.32|933
1619403600000|2021-04-26 02:20:00|803.01|799.01|802.05|798.05|803.85|799.85|800.96|796.96|747
1619403900000|2021-04-26 02:25:00|802.02|798.02|802.56|798.56|803.69|799.69|801.87|797.87|595
1619404200000|2021-04-26 02:30:00|802.67|798.67|798.59|794.59|802.78|798.78|798.34|794.34|715
1619404500000|2021-04-26 02:35:00|798.58|794.58|800.06|796.06|801.64|797.64|798.46|794.46|791
1619404800000|2021-04-26 02:40:00|800.01|796.01|804.24|800.24|804.25|800.25|799.73|795.73|727
1619405100000|2021-04-26 02:45:00|804.25|800.25|806.4|802.4|806.56|802.56|803.74|799.74|793
1619405400000|2021-04-26 02:50:00|806.41|802.41|805.45|801.45|807.59|803.59|805.33|801.33|760
1619405700000|2021-04-26 02:55:00|805.42|801.42|806.51|802.51|808.05|804.05|805.42|801.42|764
1619406000000|2021-04-26 03:00:00|806.52|802.52|810.15|806.15|810.4|806.4|806.52|802.52|824
1619406300000|2021-04-26 03:05:00|810.17|806.17|811.96|807.96|811.96|807.96|809.13|805.13|714
1619406600000|2021-04-26 03:10:00|811.85|807.85|813.35|809.35|813.35|809.35|811.57|807.57|736
1619406900000|2021-04-26 03:15:00|813.36|809.36|809.63|805.63|813.84|809.84|808.85|804.85|836
1619407200000|2021-04-26 03:20:00|809.49|805.49|811.47|807.47|812.13|808.13|809.34|805.34|726
1619407500000|2021-04-26 03:25:00|811.45|807.45|807.52|803.52|811.54|807.54|807.35|803.35|788
1619407800000|2021-04-26 03:30:00|807.51|803.51|805.4|801.4|807.82|803.82|804.8|800.8|827
1619408100000|2021-04-26 03:35:00|805.39|801.39|806.86|802.86|806.89|802.89|804.91|800.91|685
1619408400000|2021-04-26 03:40:00|806.85|802.85|806.51|802.51|807.43|803.43|805.92|801.92|608
1619408700000|2021-04-26 03:45:00|806.5|802.5|813.28|809.28|813.95|809.95|806.4|802.4|797
1619409000000|2021-04-26 03:50:00|813.29|809.29|810.89|806.89|813.29|809.29|809.13|805.13|811
1619409300000|2021-04-26 03:55:00|810.88|806.88|812.27|808.27|812.28|808.28|810.42|806.42|780
1619409600000|2021-04-26 04:00:00|812.28|808.28|809.19|805.19|817.8|813.8|809|805|926
1619409900000|2021-04-26 04:05:00|809.23|805.23|809.05|805.05|810.16|806.16|807.09|803.09|783
1619410200000|2021-04-26 04:10:00|809.04|805.04|811.24|807.24|812.23|808.23|808.89|804.89|714
1619410500000|2021-04-26 04:15:00|811.25|807.25|808.17|804.17|811.25|807.25|807.54|803.54|835
1619410800000|2021-04-26 04:20:00|808.21|804.21|807.71|803.71|809.64|805.64|807.71|803.71|849
1619411100000|2021-04-26 04:25:00|807.72|803.72|808.59|804.59|809.07|805.07|807.7|803.7|706
1619411400000|2021-04-26 04:30:00|808.7|804.7|810.03|806.03|810.55|806.55|807.9|803.9|693
1619411700000|2021-04-26 04:35:00|809.95|805.95|806.66|802.66|810.07|806.07|806.48|802.48|723
1619412000000|2021-04-26 04:40:00|806.61|802.61|807.59|803.59|809.07|805.07|804.94|800.94|825
1619412300000|2021-04-26 04:45:00|807.58|803.58|811.14|807.14|811.19|807.19|807.21|803.21|814
1619412600000|2021-04-26 04:50:00|811.16|807.16|810.65|806.65|811.93|807.93|809.59|805.59|583
1619412900000|2021-04-26 04:55:00|810.64|806.64|810.63|806.63|811.95|807.95|810.33|806.33|638
1619413200000|2021-04-26 05:00:00|810.64|806.64|812.15|808.15|813.79|809.79|810.64|806.64|681
1619413500000|2021-04-26 05:05:00|812.12|808.12|806.13|802.13|812.41|808.41|806.11|802.11|849
1619413800000|2021-04-26 05:10:00|806.14|802.14|803.76|799.76|807.28|803.28|803.64|799.64|890
1619414100000|2021-04-26 05:15:00|803.75|799.75|807.43|803.43|809.34|805.34|803.17|799.17|728
1619414400000|2021-04-26 05:20:00|807.35|803.35|810.24|806.24|810.65|806.65|807.31|803.31|615
1619414700000|2021-04-26 05:25:00|810.23|806.23|811.44|807.44|812.43|808.43|810.16|806.16|762
1619415000000|2021-04-26 05:30:00|811.45|807.45|808.04|804.04|811.45|807.45|805.94|801.94|727
1619415300000|2021-04-26 05:35:00|808.11|804.11|809.93|805.93|810.7|806.7|808.07|804.07|631
1619415600000|2021-04-26 05:40:00|809.92|805.92|811.7|807.7|811.79|807.79|809.92|805.92|679
1619415900000|2021-04-26 05:45:00|811.69|807.69|812.15|808.15|812.53|808.53|811.48|807.48|680
1619416200000|2021-04-26 05:50:00|812.17|808.17|811.59|807.59|812.18|808.18|811.03|807.03|639
1619416500000|2021-04-26 05:55:00|811.6|807.6|816.35|812.35|816.63|812.63|811.5|807.5|831
1619416800000|2021-04-26 06:00:00|816.31|812.31|817.06|813.06|819.62|815.62|816.31|812.31|776
1619417100000|2021-04-26 06:05:00|817.04|813.04|822.25|818.25|822.29|818.29|817.04|813.04|710
1619417400000|2021-04-26 06:10:00|822.24|818.24|828.87|824.87|829.6|825.6|821.94|817.94|918
1619417700000|2021-04-26 06:15:00|828.68|824.68|826.13|822.13|828.79|824.79|824.45|820.45|864
1619418000000|2021-04-26 06:20:00|826.22|822.22|828|824|828.23|824.23|824.75|820.75|820
1619418300000|2021-04-26 06:25:00|828.03|824.03|824.83|820.83|828.24|824.24|824.67|820.67|776
1619418600000|2021-04-26 06:30:00|824.81|820.81|827.69|823.69|828.48|824.48|824.71|820.71|727
1619418900000|2021-04-26 06:35:00|827.71|823.71|830.5|826.5|830.64|826.64|826.37|822.37|814
1619419200000|2021-04-26 06:40:00|830.42|826.42|830.18|826.18|831.59|827.59|829.2|825.2|754
1619419500000|2021-04-26 06:45:00|830.14|826.14|824.33|820.33|830.78|826.78|823.97|819.97|829
1619419800000|2021-04-26 06:50:00|824.31|820.31|826.62|822.62|826.86|822.86|824.06|820.06|667
1619420100000|2021-04-26 06:55:00|826.51|822.51|825.61|821.61|829.66|825.66|825.25|821.25|865
1619420400000|2021-04-26 07:00:00|825.6|821.6|819.48|815.48|827.01|823.01|818.1|814.1|892
1619420700000|2021-04-26 07:05:00|819.45|815.45|821.71|817.71|823.56|819.56|819.45|815.45|839
1619421000000|2021-04-26 07:10:00|821.67|817.67|821.87|817.87|822.87|818.87|819.36|815.36|784
1619421300000|2021-04-26 07:15:00|821.92|817.92|816.43|812.43|822.24|818.24|815.49|811.49|794
1619421600000|2021-04-26 07:20:00|816.44|812.44|817.23|813.23|817.84|813.84|815.38|811.38|557
1619421900000|2021-04-26 07:25:00|817.2|813.2|821.48|817.48|821.93|817.93|817.13|813.13|569
1619422200000|2021-04-26 07:30:00|821.44|817.44|823.62|819.62|824.25|820.25|821.39|817.39|738
1619422500000|2021-04-26 07:35:00|823.53|819.53|823.94|819.94|824.63|820.63|823.08|819.08|737
1619422800000|2021-04-26 07:40:00|824.07|820.07|827.57|823.57|828.93|824.93|824.06|820.06|663
1619423100000|2021-04-26 07:45:00|827.59|823.59|825.65|821.65|828.19|824.19|825.35|821.35|744
1619423400000|2021-04-26 07:50:00|825.63|821.63|823.92|819.92|825.64|821.64|823.74|819.74|497
1619423700000|2021-04-26 07:55:00|823.91|819.91|823.53|819.53|823.99|819.99|821.16|817.16|729
1619424000000|2021-04-26 08:00:00|823.5|819.5|820.2|816.2|827.38|823.38|820.15|816.15|649
1619424300000|2021-04-26 08:05:00|820.24|816.24|818.71|814.71|821.25|817.25|818.57|814.57|721
1619424600000|2021-04-26 08:10:00|818.7|814.7|817.53|813.53|819.66|815.66|816.87|812.87|732
1619424900000|2021-04-26 08:15:00|817.55|813.55|817.07|813.07|820.17|816.17|817.07|813.07|611
1619425200000|2021-04-26 08:20:00|817.14|813.14|818.85|814.85|819.14|815.14|814.95|810.95|779
1619425500000|2021-04-26 08:25:00|818.87|814.87|817.27|813.27|819.24|815.24|816.42|812.42|571
1619425800000|2021-04-26 08:30:00|817.28|813.28|816.17|812.17|817.45|813.45|815.93|811.93|650
1619426100000|2021-04-26 08:35:00|816.22|812.22|821.44|817.44|821.55|817.55|816.18|812.18|555
1619426400000|2021-04-26 08:40:00|821.43|817.43|817.02|813.02|821.44|817.44|816.18|812.18|613
1619426700000|2021-04-26 08:45:00|817.06|813.06|815.38|811.38|818.38|814.38|814.37|810.37|609
1619427000000|2021-04-26 08:50:00|815.32|811.32|816.74|812.74|816.78|812.78|815.16|811.16|575
1619427300000|2021-04-26 08:55:00|816.8|812.8|817.64|813.64|820.17|816.17|816.8|812.8|481
1619427600000|2021-04-26 09:00:00|817.67|813.67|820.35|816.35|820.47|816.47|817.55|813.55|566
1619427900000|2021-04-26 09:05:00|820.34|816.34|816.11|812.11|820.58|816.58|815.6|811.6|756
1619428200000|2021-04-26 09:10:00|816.1|812.1|812|808|816.58|812.58|810.35|806.35|669
1619428500000|2021-04-26 09:15:00|811.94|807.94|811.16|807.16|813.5|809.5|809.87|805.87|479
1619428800000|2021-04-26 09:20:00|811.2|807.2|813.5|809.5|814.57|810.57|809.97|805.97|626
1619429100000|2021-04-26 09:25:00|813.51|809.51|810.83|806.83|814.7|810.7|810.63|806.63|644
1619429400000|2021-04-26 09:30:00|810.72|806.72|815.48|811.48|815.72|811.72|810.72|806.72|607
1619429700000|2021-04-26 09:35:00|815.44|811.44|817.4|813.4|817.58|813.58|815.4|811.4|569
1619430000000|2021-04-26 09:40:00|817.49|813.49|819.34|815.34|819.58|815.58|817.43|813.43|632
1619430300000|2021-04-26 09:45:00|819.36|815.36|829.49|825.49|830.53|826.53|819.21|815.21|817
1619430600000|2021-04-26 09:50:00|829.5|825.5|834.24|830.24|834.24|830.24|828.56|824.56|475
1619430900000|2021-04-26 09:55:00|834.13|830.13|834.91|830.91|834.96|830.96|828.85|824.85|676
1619431200000|2021-04-26 10:00:00|834.87|830.87|833.61|829.61|835.18|831.18|831.63|827.63|681
1619431500000|2021-04-26 10:05:00|833.6|829.6|830.94|826.94|833.69|829.69|829.98|825.98|802
1619431800000|2021-04-26 10:10:00|830.95|826.95|833.3|829.3|835.44|831.44|829.92|825.92|809
1619432100000|2021-04-26 10:15:00|833.29|829.29|833.83|829.83|834.11|830.11|831.53|827.53|832
1619432400000|2021-04-26 10:20:00|833.73|829.73|836.44|832.44|837.38|833.38|833.5|829.5|850
1619432700000|2021-04-26 10:25:00|836.47|832.47|837.52|833.52|838.66|834.66|836.1|832.1|798
1619433000000|2021-04-26 10:30:00|837.5|833.5|835.01|831.01|837.96|833.96|834.51|830.51|748
1619433300000|2021-04-26 10:35:00|834.98|830.98|831.84|827.84|835.02|831.02|831.4|827.4|734
1619433600000|2021-04-26 10:40:00|831.89|827.89|829.15|825.15|833.16|829.16|829.02|825.02|644
1619433900000|2021-04-26 10:45:00|829.14|825.14|830.62|826.62|830.63|826.63|827.04|823.04|587
1619434200000|2021-04-26 10:50:00|830.24|826.24|829.8|825.8|831.62|827.62|829.05|825.05|615
1619434500000|2021-04-26 10:55:00|829.81|825.81|829.91|825.91|830.46|826.46|829.26|825.26|451
1619434800000|2021-04-26 11:00:00|829.92|825.92|833.26|829.26|833.86|829.86|829.92|825.92|641
1619435100000|2021-04-26 11:05:00|833.29|829.29|834.55|830.55|835.03|831.03|833.2|829.2|567
1619435400000|2021-04-26 11:10:00|834.57|830.57|835.21|831.21|836.54|832.54|834.02|830.02|711
1619435700000|2021-04-26 11:15:00|835.17|831.17|833.96|829.96|835.17|831.17|833.01|829.01|579
1619436000000|2021-04-26 11:20:00|833.97|829.97|836.9|832.9|837.04|833.04|833.28|829.28|731
1619436300000|2021-04-26 11:25:00|836.89|832.89|833.08|829.08|837|833|831.53|827.53|726
1619436600000|2021-04-26 11:30:00|833.1|829.1|833.13|829.13|834.11|830.11|830.74|826.74|643
1619436900000|2021-04-26 11:35:00|833.14|829.14|835.17|831.17|835.4|831.4|833.14|829.14|329
1619437200000|2021-04-26 11:40:00|835.16|831.16|836.33|832.33|836.39|832.39|833.95|829.95|535
1619437500000|2021-04-26 11:45:00|836.31|832.31|834.08|830.08|836.34|832.34|833.79|829.79|598
1619437800000|2021-04-26 11:50:00|834.1|830.1|834.03|830.03|835.3|831.3|833.09|829.09|666
1619438100000|2021-04-26 11:55:00|834.04|830.04|834.81|830.81|835.61|831.61|834.02|830.02|639
1619438400000|2021-04-26 12:00:00|834.9|830.9|835.44|831.44|836.12|832.12|831.66|827.66|786
1619438700000|2021-04-26 12:05:00|835.42|831.42|833.8|829.8|836.03|832.03|833.25|829.25|683
1619439000000|2021-04-26 12:10:00|833.79|829.79|833.15|829.15|833.8|829.8|831.64|827.64|704
1619439300000|2021-04-26 12:15:00|833.13|829.13|829.39|825.39|833.22|829.22|828.86|824.86|466
1619439600000|2021-04-26 12:20:00|829.35|825.35|832.18|828.18|832.27|828.27|829.05|825.05|476
1619439900000|2021-04-26 12:25:00|832.23|828.23|836.97|832.97|837.49|833.49|832.2|828.2|666
1619440200000|2021-04-26 12:30:00|836.96|832.96|837.08|833.08|838.34|834.34|834.71|830.71|797
1619440500000|2021-04-26 12:35:00|837.07|833.07|841.29|837.29|841.34|837.34|837.04|833.04|677
1619440800000|2021-04-26 12:40:00|841.28|837.28|839.02|835.02|842.04|838.04|838.41|834.41|771
1619441100000|2021-04-26 12:45:00|839.05|835.05|834.58|830.58|839.19|835.19|834.57|830.57|634
1619441400000|2021-04-26 12:50:00|834.64|830.64|835.24|831.24|836.52|832.52|833.26|829.26|696
1619441700000|2021-04-26 12:55:00|835.25|831.25|832.61|828.61|836.51|832.51|832.6|828.6|654
1619442000000|2021-04-26 13:00:00|832.62|828.62|830.55|826.55|835.91|831.91|830.5|826.5|547
1619442300000|2021-04-26 13:05:00|830.51|826.51|830.6|826.6|831.42|827.42|829.47|825.47|647
1619442600000|2021-04-26 13:10:00|830.59|826.59|826.24|822.24|830.77|826.77|825.85|821.85|685
1619442900000|2021-04-26 13:15:00|826.47|822.47|831.3|827.3|831.34|827.34|826.16|822.16|761
1619443200000|2021-04-26 13:20:00|831.29|827.29|832.97|828.97|834.58|830.58|831.29|827.29|805
1619443500000|2021-04-26 13:25:00|832.96|828.96|837.69|833.69|837.84|833.84|832.94|828.94|587
1619443800000|2021-04-26 13:30:00|837.74|833.74|839.5|835.5|841.09|837.09|837.74|833.74|606
1619444100000|2021-04-26 13:35:00|839.54|835.54|836.41|832.41|839.54|835.54|835.89|831.89|499
1619444400000|2021-04-26 13:40:00|836.42|832.42|840.71|836.71|840.96|836.96|835.91|831.91|529
1619444700000|2021-04-26 13:45:00|840.72|836.72|839.81|835.81|840.89|836.89|837.65|833.65|585
1619445000000|2021-04-26 13:50:00|839.85|835.85|836.43|832.43|839.85|835.85|835.78|831.78|654
1619445300000|2021-04-26 13:55:00|836.42|832.42|837.34|833.34|838.45|834.45|834.24|830.24|663
1619445600000|2021-04-26 14:00:00|837.32|833.32|836.88|832.88|839.68|835.68|836.71|832.71|726
1619445900000|2021-04-26 14:05:00|836.87|832.87|833.9|829.9|836.88|832.88|833.52|829.52|835
1619446200000|2021-04-26 14:10:00|833.91|829.91|834.59|830.59|835.74|831.74|832.98|828.98|728
1619446500000|2021-04-26 14:15:00|834.87|830.87|832.23|828.23|835.34|831.34|831.57|827.57|777
1619446800000|2021-04-26 14:20:00|832.19|828.19|831.92|827.92|833.79|829.79|831.05|827.05|764
1619447100000|2021-04-26 14:25:00|831.98|827.98|833.44|829.44|833.66|829.66|831.41|827.41|431
1619447400000|2021-04-26 14:30:00|833.54|829.54|828.95|824.95|834.14|830.14|828.95|824.95|652
1619447700000|2021-04-26 14:35:00|828.92|824.92|831.19|827.19|831.86|827.86|828.92|824.92|794
1619448000000|2021-04-26 14:40:00|831.26|827.26|832.21|828.21|832.59|828.59|830.94|826.94|747
1619448300000|2021-04-26 14:45:00|832.2|828.2|833.7|829.7|834.61|830.61|831.95|827.95|834
1619448600000|2021-04-26 14:50:00|833.64|829.64|833.16|829.16|834.76|830.76|833|829|745
1619448900000|2021-04-26 14:55:00|833.17|829.17|830.31|826.31|833.22|829.22|828.54|824.54|804
1619449200000|2021-04-26 15:00:00|830.33|826.33|833.96|829.96|835.83|831.83|830.32|826.32|893
1619449500000|2021-04-26 15:05:00|834.02|830.02|830.9|826.9|835.6|831.6|830.63|826.63|916
1619449800000|2021-04-26 15:10:00|830.91|826.91|826.97|822.97|831.49|827.49|826.75|822.75|969
1619450100000|2021-04-26 15:15:00|826.94|822.94|830.18|826.18|830.5|826.5|825.83|821.83|890
1619450400000|2021-04-26 15:20:00|830.24|826.24|830.69|826.69|835.28|831.28|830.24|826.24|782
1619450700000|2021-04-26 15:25:00|830.68|826.68|831.13|827.13|833.09|829.09|829.74|825.74|792
1619451000000|2021-04-26 15:30:00|831.1|827.1|832.14|828.14|832.58|828.58|831.01|827.01|808
1619451300000|2021-04-26 15:35:00|832.15|828.15|830.02|826.02|833.19|829.19|829.15|825.15|830
1619451600000|2021-04-26 15:40:00|830.11|826.11|830.64|826.64|831.08|827.08|830.07|826.07|838
1619451900000|2021-04-26 15:45:00|830.65|826.65|833.94|829.94|834.51|830.51|830.28|826.28|718
1619452200000|2021-04-26 15:50:00|833.97|829.97|833.4|829.4|834.4|830.4|832.33|828.33|772
1619452500000|2021-04-26 15:55:00|833.37|829.37|833.96|829.96|834.12|830.12|832.56|828.56|740
1619452800000|2021-04-26 16:00:00|834.05|830.05|838.05|834.05|842.61|838.61|834.04|830.04|908
1619453100000|2021-04-26 16:05:00|838.19|834.19|830.75|826.75|838.47|834.47|830.1|826.1|947
1619453400000|2021-04-26 16:10:00|830.74|826.74|830.1|826.1|832.9|828.9|828.56|824.56|915
1619453700000|2021-04-26 16:15:00|830.19|826.19|828.55|824.55|833.08|829.08|826.74|822.74|911
1619454000000|2021-04-26 16:20:00|828.4|824.4|822.94|818.94|829.12|825.12|821.51|817.51|940
1619454300000|2021-04-26 16:25:00|822.84|818.84|820.84|816.84|823.79|819.79|819.7|815.7|978
1619454600000|2021-04-26 16:30:00|820.92|816.92|824.92|820.92|824.92|820.92|818.56|814.56|936
1619454900000|2021-04-26 16:35:00|824.91|820.91|823.77|819.77|829.49|825.49|823.65|819.65|932
1619455200000|2021-04-26 16:40:00|823.78|819.78|823.41|819.41|825.24|821.24|822.4|818.4|834
1619455500000|2021-04-26 16:45:00|823.43|819.43|826.02|822.02|826.38|822.38|823.17|819.17|825
1619455800000|2021-04-26 16:50:00|825.97|821.97|827.05|823.05|827.48|823.48|825.31|821.31|700
1619456100000|2021-04-26 16:55:00|827.01|823.01|830.03|826.03|830.45|826.45|826.21|822.21|696
1619456400000|2021-04-26 17:00:00|829.97|825.97|837.28|833.28|838.34|834.34|829.68|825.68|957
1619456700000|2021-04-26 17:05:00|837.13|833.13|836.23|832.23|838|834|835.23|831.23|886
1619457000000|2021-04-26 17:10:00|836.18|832.18|837.37|833.37|837.46|833.46|835.81|831.81|738
1619457300000|2021-04-26 17:15:00|837.4|833.4|838.83|834.83|838.94|834.94|835.7|831.7|857
1619457600000|2021-04-26 17:20:00|838.81|834.81|842.43|838.43|842.53|838.53|838.51|834.51|892
1619457900000|2021-04-26 17:25:00|842.35|838.35|844.88|840.88|845.1|841.1|842.03|838.03|805
1619458200000|2021-04-26 17:30:00|844.86|840.86|840.42|836.42|844.86|840.86|840.27|836.27|777
1619458500000|2021-04-26 17:35:00|840.39|836.39|841.73|837.73|842.07|838.07|837.87|833.87|706
1619458800000|2021-04-26 17:40:00|841.74|837.74|841.5|837.5|841.93|837.93|840.08|836.08|675
1619459100000|2021-04-26 17:45:00|841.49|837.49|840.51|836.51|841.57|837.57|839.64|835.64|529
1619459400000|2021-04-26 17:50:00|840.54|836.54|837.99|833.99|840.91|836.91|835.87|831.87|835
1619459700000|2021-04-26 17:55:00|838.01|834.01|841.27|837.27|842.01|838.01|837.96|833.96|735
1619460000000|2021-04-26 18:00:00|841.29|837.29|837.47|833.47|841.66|837.66|836.96|832.96|788
1619460300000|2021-04-26 18:05:00|837.45|833.45|838.12|834.12|838.68|834.68|836.86|832.86|676
1619460600000|2021-04-26 18:10:00|838.11|834.11|840.2|836.2|840.62|836.62|837.95|833.95|635
1619460900000|2021-04-26 18:15:00|840.26|836.26|839.22|835.22|840.33|836.33|838.47|834.47|713
1619461200000|2021-04-26 18:20:00|839.19|835.19|838.07|834.07|839.29|835.29|836.57|832.57|787
1619461500000|2021-04-26 18:25:00|838.13|834.13|839.81|835.81|840.87|836.87|838.03|834.03|693
1619461800000|2021-04-26 18:30:00|839.82|835.82|841.68|837.68|841.68|837.68|839.7|835.7|708
1619462100000|2021-04-26 18:35:00|841.69|837.69|841.87|837.87|843.83|839.83|840.28|836.28|797
1619462400000|2021-04-26 18:40:00|841.86|837.86|843.64|839.64|845.63|841.63|841.38|837.38|712
1619462700000|2021-04-26 18:45:00|843.57|839.57|843.51|839.51|844.52|840.52|842.55|838.55|695
1619463000000|2021-04-26 18:50:00|843.43|839.43|843.82|839.82|844.93|840.93|842.9|838.9|706
1619463300000|2021-04-26 18:55:00|843.78|839.78|845.45|841.45|845.85|841.85|842.68|838.68|677
1619463600000|2021-04-26 19:00:00|845.52|841.52|839.26|835.26|845.64|841.64|839.02|835.02|772
1619463900000|2021-04-26 19:05:00|839.84|835.84|838.5|834.5|839.84|835.84|833.7|829.7|900
1619464200000|2021-04-26 19:10:00|838.45|834.45|838.7|834.7|842.97|838.97|838.33|834.33|870
1619464500000|2021-04-26 19:15:00|838.72|834.72|837.84|833.84|839.46|835.46|836.41|832.41|796
1619464800000|2021-04-26 19:20:00|837.79|833.79|838.16|834.16|838.46|834.46|835.96|831.96|803
1619465100000|2021-04-26 19:25:00|838.11|834.11|836.38|832.38|839.2|835.2|836.17|832.17|792
1619465400000|2021-04-26 19:30:00|836.35|832.35|839.36|835.36|840.67|836.67|835.69|831.69|791
1619465700000|2021-04-26 19:35:00|839.37|835.37|838.29|834.29|840.98|836.98|838.23|834.23|767
1619466000000|2021-04-26 19:40:00|838.3|834.3|837.89|833.89|840.13|836.13|837.41|833.41|765
1619466300000|2021-04-26 19:45:00|837.88|833.88|835.49|831.49|837.88|833.88|835.49|831.49|741
1619466600000|2021-04-26 19:50:00|835.52|831.52|840.68|836.68|841.08|837.08|835.41|831.41|829
1619466900000|2021-04-26 19:55:00|840.67|836.67|841.27|837.27|841.34|837.34|839.35|835.35|726
1619467200000|2021-04-26 20:00:00|841.31|837.31|836.58|832.58|841.37|837.37|835.6|831.6|727
1619467500000|2021-04-26 20:05:00|836.59|832.59|836.27|832.27|837.07|833.07|835.48|831.48|700
1619467800000|2021-04-26 20:10:00|836.29|832.29|833.88|829.88|836.72|832.72|833.53|829.53|715
1619468100000|2021-04-26 20:15:00|833.95|829.95|830.79|826.79|835.48|831.48|830.64|826.64|693
1619468400000|2021-04-26 20:20:00|830.82|826.82|829.74|825.74|832.23|828.23|829.1|825.1|564
1619468700000|2021-04-26 20:25:00|829.83|825.83|826.73|822.73|830.92|826.92|826.73|822.73|652
1619469000000|2021-04-26 20:30:00|826.85|822.85|830.74|826.74|831.09|827.09|826.81|822.81|580
1619469300000|2021-04-26 20:35:00|830.73|826.73|832.25|828.25|833.54|829.54|830.25|826.25|411
1619469600000|2021-04-26 20:40:00|832.26|828.26|829.96|825.96|832.76|828.76|829.82|825.82|554
1619469900000|2021-04-26 20:45:00|829.95|825.95|827.94|823.94|830.12|826.12|826.6|822.6|755
1619470200000|2021-04-26 20:50:00|827.97|823.97|825.28|821.28|829.57|825.57|824.38|820.38|807
1619470500000|2021-04-26 20:55:00|825.38|821.38|824.83|820.83|827.78|823.78|824.82|820.82|746
1619470800000|2021-04-26 21:00:00|824.86|820.86|819.44|815.44|825.61|821.61|819.44|815.44|867
1619471100000|2021-04-26 21:05:00|819.45|815.45|822.61|818.61|822.61|818.61|819.44|815.44|860
1619471400000|2021-04-26 21:10:00|822.72|818.72|822.75|818.75|824.84|820.84|821.16|817.16|708
1619471700000|2021-04-26 21:15:00|822.68|818.68|821.81|817.81|823.21|819.21|820.17|816.17|529
1619472000000|2021-04-26 21:20:00|821.84|817.84|820.54|816.54|821.87|817.87|819.78|815.78|349
1619472300000|2021-04-26 21:25:00|820.51|816.51|820.06|816.06|820.67|816.67|819.61|815.61|533
1619472600000|2021-04-26 21:30:00|820.07|816.07|828.82|824.82|828.85|824.85|819.97|815.97|471
1619472900000|2021-04-26 21:35:00|828.81|824.81|829.88|825.88|830.6|826.6|828.05|824.05|405
1619473200000|2021-04-26 21:40:00|829.9|825.9|835.36|831.36|835.36|831.36|829.35|825.35|473
1619473500000|2021-04-26 21:45:00|835.37|831.37|834.96|830.96|835.37|831.37|833.43|829.43|433
1619473800000|2021-04-26 21:50:00|834.97|830.97|833.81|829.81|834.98|830.98|832.82|828.82|598
1619474100000|2021-04-26 21:55:00|833.8|829.8|834.26|830.26|834.26|830.26|832.42|828.42|437
1619474400000|2021-04-26 22:00:00|834.11|830.11|827.96|823.96|834.11|830.11|827.86|823.86|757
1619474700000|2021-04-26 22:05:00|827.97|823.97|830.07|826.07|830.19|826.19|823.11|819.11|731
1619475000000|2021-04-26 22:10:00|830.06|826.06|838.81|834.81|839.05|835.05|830.06|826.06|876
1619475300000|2021-04-26 22:15:00|838.92|834.92|839.96|835.96|843.38|839.38|837.39|833.39|1004
1619475600000|2021-04-26 22:20:00|839.87|835.87|838.03|834.03|841.73|837.73|837.22|833.22|936
1619475900000|2021-04-26 22:25:00|838.04|834.04|833.59|829.59|838.93|834.93|833.54|829.54|697
1619476200000|2021-04-26 22:30:00|833.61|829.61|834.75|830.75|834.76|830.76|830.75|826.75|819
1619476500000|2021-04-26 22:35:00|834.72|830.72|837.14|833.14|838.63|834.63|832.7|828.7|917
1619476800000|2021-04-26 22:40:00|837.16|833.16|835.28|831.28|837.16|833.16|832.76|828.76|898
1619477100000|2021-04-26 22:45:00|835.29|831.29|837.06|833.06|837.65|833.65|835.2|831.2|892
1619477400000|2021-04-26 22:50:00|837.09|833.09|834.94|830.94|837.09|833.09|832.1|828.1|786
1619477700000|2021-04-26 22:55:00|834.96|830.96|835.57|831.57|836.54|832.54|833.65|829.65|699
1619478000000|2021-04-26 23:00:00|835.61|831.61|836.16|832.16|836.82|832.82|833.71|829.71|762
1619478300000|2021-04-26 23:05:00|836.19|832.19|839.39|835.39|840.81|836.81|836.09|832.09|751
1619478600000|2021-04-26 23:10:00|839.42|835.42|839.75|835.75|839.9|835.9|837.26|833.26|811
1619478900000|2021-04-26 23:15:00|839.73|835.73|841.14|837.14|842.15|838.15|839.04|835.04|891
1619479200000|2021-04-26 23:20:00|841.17|837.17|845.56|841.56|845.97|841.97|840.46|836.46|831
1619479500000|2021-04-26 23:25:00|845.54|841.54|843.68|839.68|845.54|841.54|842.72|838.72|798
1619479800000|2021-04-26 23:30:00|843.71|839.71|846.64|842.64|847.06|843.06|843.11|839.11|678
1619480100000|2021-04-26 23:35:00|846.39|842.39|851.21|847.21|851.25|847.25|845.78|841.78|772
1619480400000|2021-04-26 23:40:00|851.2|847.2|851.22|847.22|851.66|847.66|850.35|846.35|873
1619480700000|2021-04-26 23:45:00|851.19|847.19|850.5|846.5|851.6|847.6|849.61|845.61|829
1619481000000|2021-04-26 23:50:00|850.45|846.45|851.68|847.68|852.23|848.23|849.75|845.75|867
1619481300000|2021-04-26 23:55:00|851.65|847.65|851.58|847.58|852.1|848.1|850.87|846.87|844
1619481600000|2021-04-27 00:00:00|851.57|847.57|848.42|844.42|854.67|850.67|846.79|842.79|852
1619481900000|2021-04-27 00:05:00|848.34|844.34|848.29|844.29|849.43|845.43|844.83|840.83|977
1619482200000|2021-04-27 00:10:00|848.28|844.28|844.37|840.37|849.13|845.13|842.53|838.53|837
1619482500000|2021-04-27 00:15:00|844.41|840.41|841.71|837.71|845.21|841.21|840.02|836.02|866
1619482800000|2021-04-27 00:20:00|841.69|837.69|835.69|831.69|841.71|837.71|835.51|831.51|874
1619483100000|2021-04-27 00:25:00|835.67|831.67|836.08|832.08|838.02|834.02|834.53|830.53|862
1619483400000|2021-04-27 00:30:00|836.1|832.1|843.53|839.53|844.24|840.24|836.06|832.06|752
1619483700000|2021-04-27 00:35:00|843.55|839.55|843.39|839.39|844.48|840.48|841.18|837.18|744
1619484000000|2021-04-27 00:40:00|843.34|839.34|838.53|834.53|844.36|840.36|838.15|834.15|745
1619484300000|2021-04-27 00:45:00|838.58|834.58|838.56|834.56|841.53|837.53|837.48|833.48|636
1619484600000|2021-04-27 00:50:00|838.66|834.66|839.24|835.24|840.19|836.19|838.05|834.05|713
1619484900000|2021-04-27 00:55:00|839.27|835.27|839.16|835.16|841.46|837.46|838.94|834.94|593
1619485200000|2021-04-27 01:00:00|839.17|835.17|840.72|836.72|841.86|837.86|838.26|834.26|772
1619485500000|2021-04-27 01:05:00|840.73|836.73|843.35|839.35|843.81|839.81|840.52|836.52|359
1619485800000|2021-04-27 01:10:00|843.38|839.38|843.7|839.7|844.25|840.25|842.93|838.93|304
1619486100000|2021-04-27 01:15:00|843.71|839.71|845.15|841.15|845.25|841.25|843.34|839.34|376
1619486400000|2021-04-27 01:20:00|844.91|840.91|848.21|844.21|848.5|844.5|844.9|840.9|735
1619486700000|2021-04-27 01:25:00|848.29|844.29|853.94|849.94|853.94|849.94|848.27|844.27|600
1619487000000|2021-04-27 01:30:00|853.88|849.88|851.15|847.15|854.36|850.36|848.47|844.47|831
1619487300000|2021-04-27 01:35:00|851.36|847.36|850.27|846.27|852.67|848.67|848.85|844.85|628
1619487600000|2021-04-27 01:40:00|850.26|846.26|853.69|849.69|853.69|849.69|850.21|846.21|513
1619487900000|2021-04-27 01:45:00|853.61|849.61|862.7|858.7|862.76|858.76|853.51|849.51|513
1619488200000|2021-04-27 01:50:00|862.77|858.77|859.8|855.8|864.54|860.54|859.67|855.67|801
1619488500000|2021-04-27 01:55:00|859.76|855.76|861.06|857.06|863.92|859.92|858.65|854.65|792
1619488800000|2021-04-27 02:00:00|861.07|857.07|861.51|857.51|867.27|863.27|860.87|856.87|754
1619489100000|2021-04-27 02:05:00|861.55|857.55|865.01|861.01|866.98|862.98|859.05|855.05|782
1619489400000|2021-04-27 02:10:00|865.03|861.03|863.07|859.07|865.17|861.17|863.04|859.04|572
1619489700000|2021-04-27 02:15:00|863.13|859.13|863.53|859.53|864.13|860.13|862.42|858.42|586
1619490000000|2021-04-27 02:20:00|863.55|859.55|862.73|858.73|864.39|860.39|862.43|858.43|603
1619490300000|2021-04-27 02:25:00|862.72|858.72|867.68|863.68|867.86|863.86|862.5|858.5|729
1619490600000|2021-04-27 02:30:00|867.7|863.7|863.83|859.83|870.76|866.76|863.47|859.47|705
1619490900000|2021-04-27 02:35:00|863.82|859.82|863.99|859.99|864.16|860.16|862.12|858.12|535
1619491200000|2021-04-27 02:40:00|864.05|860.05|863.7|859.7|864.62|860.62|862.63|858.63|388
1619491500000|2021-04-27 02:45:00|863.75|859.75|862.69|858.69|863.87|859.87|862.19|858.19|469
1619491800000|2021-04-27 02:50:00|862.73|858.73|862.53|858.53|863.69|859.69|862.19|858.19|383
1619492100000|2021-04-27 02:55:00|862.54|858.54|861.44|857.44|863.1|859.1|861.4|857.4|368
1619492400000|2021-04-27 03:00:00|861.43|857.43|859.06|855.06|861.59|857.59|858.11|854.11|502
1619492700000|2021-04-27 03:05:00|859.07|855.07|857.04|853.04|861.23|857.23|856.92|852.92|661
1619493000000|2021-04-27 03:10:00|856.96|852.96|857.55|853.55|858.98|854.98|856.88|852.88|530
1619493300000|2021-04-27 03:15:00|857.54|853.54|857.2|853.2|859.28|855.28|857.09|853.09|539
1619493600000|2021-04-27 03:20:00|857.21|853.21|850.9|846.9|858.97|854.97|848.88|844.88|794
1619493900000|2021-04-27 03:25:00|851.01|847.01|854.52|850.52|854.9|850.9|851.01|847.01|799
1619494200000|2021-04-27 03:30:00|854.53|850.53|857.03|853.03|858.5|854.5|853.95|849.95|809
1619494500000|2021-04-27 03:35:00|856.96|852.96|856.44|852.44|859.6|855.6|855.53|851.53|734
1619494800000|2021-04-27 03:40:00|856.43|852.43|855.91|851.91|856.5|852.5|854.99|850.99|591
1619495100000|2021-04-27 03:45:00|855.97|851.97|859.03|855.03|859.15|855.15|855.93|851.93|753
1619495400000|2021-04-27 03:50:00|858.97|854.97|857.82|853.82|859.08|855.08|857.09|853.09|601
1619495700000|2021-04-27 03:55:00|857.83|853.83|856.53|852.53|858.46|854.46|855.95|851.95|667
1619496000000|2021-04-27 04:00:00|856.4|852.4|857.18|853.18|861.23|857.23|855.54|851.54|773
1619496300000|2021-04-27 04:05:00|857.19|853.19|857.23|853.23|858.54|854.54|856.23|852.23|696
1619496600000|2021-04-27 04:10:00|857.22|853.22|855.2|851.2|857.49|853.49|854.82|850.82|718
1619496900000|2021-04-27 04:15:00|855.22|851.22|849.49|845.49|855.22|851.22|848.47|844.47|850
1619497200000|2021-04-27 04:20:00|849.56|845.56|852.25|848.25|852.57|848.57|849.23|845.23|648
1619497500000|2021-04-27 04:25:00|852.09|848.09|852.95|848.95|854.74|850.74|852.06|848.06|653
1619497800000|2021-04-27 04:30:00|852.93|848.93|851.07|847.07|853.46|849.46|850.28|846.28|716
1619498100000|2021-04-27 04:35:00|851.01|847.01|854.27|850.27|854.76|850.76|850.66|846.66|687
1619498400000|2021-04-27 04:40:00|854.24|850.24|854.79|850.79|855.93|851.93|853.77|849.77|605
1619498700000|2021-04-27 04:45:00|854.78|850.78|860.75|856.75|862.37|858.37|854.61|850.61|712
1619499000000|2021-04-27 04:50:00|860.73|856.73|857.32|853.32|861.27|857.27|856.43|852.43|797
1619499300000|2021-04-27 04:55:00|857.28|853.28|861.19|857.19|862.34|858.34|857.28|853.28|755
1619499600000|2021-04-27 05:00:00|860.99|856.99|864.91|860.91|865.28|861.28|859.44|855.44|806
1619499900000|2021-04-27 05:05:00|864.97|860.97|866.23|862.23|866.77|862.77|864.61|860.61|821
1619500200000|2021-04-27 05:10:00|866.24|862.24|865.18|861.18|866.71|862.71|864.89|860.89|782
1619500500000|2021-04-27 05:15:00|865.19|861.19|861.79|857.79|865.38|861.38|860.82|856.82|774
1619500800000|2021-04-27 05:20:00|861.77|857.77|860.54|856.54|861.78|857.78|859.42|855.42|634
1619501100000|2021-04-27 05:25:00|860.5|856.5|860.24|856.24|861.85|857.85|859.87|855.87|692
1619501400000|2021-04-27 05:30:00|860.25|856.25|861.25|857.25|861.29|857.29|860.04|856.04|821
1619501700000|2021-04-27 05:35:00|861.33|857.33|862.34|858.34|862.64|858.64|860.88|856.88|642
1619502000000|2021-04-27 05:40:00|862.29|858.29|859.84|855.84|862.81|858.81|859.42|855.42|630
1619502300000|2021-04-27 05:45:00|859.83|855.83|858.04|854.04|859.9|855.9|856.53|852.53|707
1619502600000|2021-04-27 05:50:00|858.02|854.02|859|855|859.59|855.59|858.02|854.02|658
1619502900000|2021-04-27 05:55:00|859.05|855.05|860.98|856.98|860.98|856.98|858.93|854.93|662
1619503200000|2021-04-27 06:00:00|860.99|856.99|864.03|860.03|864.67|860.67|860.59|856.59|764
1619503500000|2021-04-27 06:05:00|864.01|860.01|868.15|864.15|868.15|864.15|863.68|859.68|674
1619503800000|2021-04-27 06:10:00|868.18|864.18|867.56|863.56|869.44|865.44|866|862|946
1619504100000|2021-04-27 06:15:00|867.55|863.55|867.96|863.96|868.85|864.85|866.05|862.05|868
1619504400000|2021-04-27 06:20:00|868|864|867.42|863.42|868.3|864.3|865.33|861.33|769
1619504700000|2021-04-27 06:25:00|867.63|863.63|868.67|864.67|868.85|864.85|866.37|862.37|754
1619505000000|2021-04-27 06:30:00|868.69|864.69|870.77|866.77|870.86|866.86|868.11|864.11|645
1619505300000|2021-04-27 06:35:00|870.78|866.78|872.08|868.08|874.57|870.57|870.69|866.69|725
1619505600000|2021-04-27 06:40:00|872.09|868.09|870.77|866.77|872.18|868.18|870.02|866.02|720
1619505900000|2021-04-27 06:45:00|870.76|866.76|870.49|866.49|871.23|867.23|869.82|865.82|660
1619506200000|2021-04-27 06:50:00|870.44|866.44|872.02|868.02|872.17|868.17|870.26|866.26|652
1619506500000|2021-04-27 06:55:00|872.04|868.04|872.65|868.65|874.33|870.33|871.67|867.67|666
1619506800000|2021-04-27 07:00:00|872.64|868.64|872.94|868.94|874.65|870.65|871.18|867.18|623
1619507100000|2021-04-27 07:05:00|872.9|868.9|872.3|868.3|873.26|869.26|871.8|867.8|632
1619507400000|2021-04-27 07:10:00|872.37|868.37|871.33|867.33|872.83|868.83|871.08|867.08|633
1619507700000|2021-04-27 07:15:00|871.36|867.36|869.26|865.26|871.55|867.55|868.76|864.76|782
1619508000000|2021-04-27 07:20:00|869.25|865.25|869.12|865.12|869.67|865.67|868.22|864.22|648
1619508300000|2021-04-27 07:25:00|869.09|865.09|868.59|864.59|869.09|865.09|867.68|863.68|741
1619508600000|2021-04-27 07:30:00|868.57|864.57|866.79|862.79|868.6|864.6|866.51|862.51|632
1619508900000|2021-04-27 07:35:00|866.84|862.84|866.43|862.43|866.84|862.84|865.56|861.56|622
1619509200000|2021-04-27 07:40:00|866.51|862.51|865.66|861.66|866.74|862.74|865.22|861.22|596
1619509500000|2021-04-27 07:45:00|865.72|861.72|867.11|863.11|868.05|864.05|865.72|861.72|593
1619509800000|2021-04-27 07:50:00|867.1|863.1|861.05|857.05|867.58|863.58|860.98|856.98|703
1619510100000|2021-04-27 07:55:00|861.06|857.06|865.06|861.06|865.24|861.24|860.08|856.08|627
1619510400000|2021-04-27 08:00:00|865.08|861.08|865.02|861.02|867.5|863.5|862.8|858.8|741
1619510700000|2021-04-27 08:05:00|865.1|861.1|870.97|866.97|871.53|867.53|864.04|860.04|729
1619511000000|2021-04-27 08:10:00|870.98|866.98|868.19|864.19|871.64|867.64|868.19|864.19|775
1619511300000|2021-04-27 08:15:00|868.18|864.18|867.08|863.08|868.18|864.18|866.29|862.29|688
1619511600000|2021-04-27 08:20:00|867.07|863.07|870.11|866.11|870.57|866.57|866.54|862.54|588
1619511900000|2021-04-27 08:25:00|870.1|866.1|869.15|865.15|870.53|866.53|868.3|864.3|777
1619512200000|2021-04-27 08:30:00|869.19|865.19|866.14|862.14|870.1|866.1|865.79|861.79|713
1619512500000|2021-04-27 08:35:00|866.13|862.13|864.18|860.18|866.13|862.13|863.21|859.21|784
1619512800000|2021-04-27 08:40:00|864.15|860.15|862.43|858.43|864.23|860.23|861.98|857.98|632
1619513100000|2021-04-27 08:45:00|862.42|858.42|862.48|858.48|863.29|859.29|861.99|857.99|619
1619513400000|2021-04-27 08:50:00|862.47|858.47|863.02|859.02|863.08|859.08|862.26|858.26|556
1619513700000|2021-04-27 08:55:00|863.01|859.01|860.74|856.74|863.38|859.38|860.56|856.56|751
1619514000000|2021-04-27 09:00:00|860.7|856.7|860.63|856.63|861.82|857.82|860.09|856.09|730
1619514300000|2021-04-27 09:05:00|860.56|856.56|860.46|856.46|860.82|856.82|859.1|855.1|637
1619514600000|2021-04-27 09:10:00|860.47|856.47|862.02|858.02|863.37|859.37|860.19|856.19|614
1619514900000|2021-04-27 09:15:00|862|858|862.82|858.82|863.52|859.52|861.94|857.94|640
1619515200000|2021-04-27 09:20:00|862.93|858.93|864.55|860.55|865.08|861.08|862.93|858.93|729
1619515500000|2021-04-27 09:25:00|864.56|860.56|864.25|860.25|865.5|861.5|864.12|860.12|613
1619515800000|2021-04-27 09:30:00|864.27|860.27|865.86|861.86|866.85|862.85|864.15|860.15|660
1619516100000|2021-04-27 09:35:00|865.87|861.87|865.83|861.83|866.29|862.29|864.73|860.73|528
1619516400000|2021-04-27 09:40:00|865.89|861.89|865.81|861.81|866.14|862.14|864.91|860.91|559
1619516700000|2021-04-27 09:45:00|865.85|861.85|866.58|862.58|866.74|862.74|865.58|861.58|539
1619517000000|2021-04-27 09:50:00|866.65|862.65|865.19|861.19|866.65|862.65|864.51|860.51|717
1619517300000|2021-04-27 09:55:00|865.18|861.18|860.98|856.98|865.22|861.22|860.79|856.79|682
1619517600000|2021-04-27 10:00:00|860.97|856.97|863.82|859.82|863.83|859.83|860.16|856.16|620
1619517900000|2021-04-27 10:05:00|863.81|859.81|864.6|860.6|866.27|862.27|863.41|859.41|726
1619518200000|2021-04-27 10:10:00|864.61|860.61|864.95|860.95|865.25|861.25|863.82|859.82|646
1619518500000|2021-04-27 10:15:00|864.96|860.96|861.19|857.19|865.36|861.36|861.02|857.02|552
1619518800000|2021-04-27 10:20:00|861.21|857.21|863.63|859.63|863.68|859.68|860.03|856.03|708
1619519100000|2021-04-27 10:25:00|863.51|859.51|866.13|862.13|866.6|862.6|863.47|859.47|602
1619519400000|2021-04-27 10:30:00|866.14|862.14|864.63|860.63|866.47|862.47|864.56|860.56|448
1619519700000|2021-04-27 10:35:00|864.56|860.56|864.05|860.05|864.67|860.67|862.87|858.87|537
1619520000000|2021-04-27 10:40:00|864.06|860.06|863.91|859.91|864.86|860.86|863.35|859.35|421
1619520300000|2021-04-27 10:45:00|863.96|859.96|868.07|864.07|868.34|864.34|863.92|859.92|410
1619520600000|2021-04-27 10:50:00|868.08|864.08|870.73|866.73|871.28|867.28|868.07|864.07|439
1619520900000|2021-04-27 10:55:00|870.74|866.74|870.17|866.17|871.34|867.34|869.77|865.77|414
1619521200000|2021-04-27 11:00:00|870.18|866.18|872.44|868.44|872.47|868.47|870.17|866.17|398
1619521500000|2021-04-27 11:05:00|872.47|868.47|873.24|869.24|876.47|872.47|872.39|868.39|520
1619521800000|2021-04-27 11:10:00|873.27|869.27|874.15|870.15|875.03|871.03|873.25|869.25|341
1619522100000|2021-04-27 11:15:00|874.17|870.17|875.44|871.44|876.03|872.03|874.14|870.14|321
1619522400000|2021-04-27 11:20:00|875.43|871.43|870.78|866.78|875.79|871.79|870.61|866.61|314
1619522700000|2021-04-27 11:25:00|870.73|866.73|872.28|868.28|872.77|868.77|870.27|866.27|504
1619523000000|2021-04-27 11:30:00|872.27|868.27|878.31|874.31|878.31|874.31|872.18|868.18|376
1619523300000|2021-04-27 11:35:00|878.3|874.3|879.09|875.09|880.46|876.46|877.99|873.99|427
1619523600000|2021-04-27 11:40:00|879.08|875.08|879.57|875.57|880.16|876.16|877.98|873.98|432
1619523900000|2021-04-27 11:45:00|879.58|875.58|881.13|877.13|881.19|877.19|879.22|875.22|545
1619524200000|2021-04-27 11:50:00|881.14|877.14|883.82|879.82|884.21|880.21|881.03|877.03|556
1619524500000|2021-04-27 11:55:00|883.81|879.81|881.22|877.22|884.21|880.21|880.76|876.76|695
1619524800000|2021-04-27 12:00:00|881.23|877.23|881.18|877.18|882.07|878.07|879.95|875.95|498
1619525100000|2021-04-27 12:05:00|881.13|877.13|882.11|878.11|885.47|881.47|881.13|877.13|557
1619525400000|2021-04-27 12:10:00|882.12|878.12|879.6|875.6|882.13|878.13|879.52|875.52|588
1619525700000|2021-04-27 12:15:00|879.54|875.54|877.87|873.87|881.72|877.72|877.18|873.18|607
1619526000000|2021-04-27 12:20:00|877.96|873.96|878.25|874.25|879.26|875.26|877.77|873.77|440
1619526300000|2021-04-27 12:25:00|878.26|874.26|877.77|873.77|879.05|875.05|877.3|873.3|470
1619526600000|2021-04-27 12:30:00|877.79|873.79|878.09|874.09|878.37|874.37|877.79|873.79|328
1619526900000|2021-04-27 12:35:00|878.08|874.08|877.01|873.01|878.14|874.14|876.78|872.78|321
1619527200000|2021-04-27 12:40:00|877.06|873.06|874.04|870.04|877.21|873.21|872.8|868.8|608
1619527500000|2021-04-27 12:45:00|874.05|870.05|876.76|872.76|877.2|873.2|874.02|870.02|521
1619527800000|2021-04-27 12:50:00|876.81|872.81|875.49|871.49|876.89|872.89|875.14|871.14|420
1619528100000|2021-04-27 12:55:00|875.5|871.5|873.12|869.12|875.5|871.5|872.92|868.92|166
1619528400000|2021-04-27 13:00:00|873.14|869.14|874.89|870.89|874.95|870.95|873.14|869.14|350
1619528700000|2021-04-27 13:05:00|874.88|870.88|877.02|873.02|877.83|873.83|874.82|870.82|454
1619529000000|2021-04-27 13:10:00|877.01|873.01|877.67|873.67|877.76|873.76|876.67|872.67|345
1619529300000|2021-04-27 13:15:00|877.63|873.63|875.47|871.47|877.79|873.79|875.29|871.29|351
1619529600000|2021-04-27 13:20:00|875.46|871.46|873.71|869.71|875.7|871.7|873.23|869.23|321
1619529900000|2021-04-27 13:25:00|873.72|869.72|873.8|869.8|875.4|871.4|873.72|869.72|421
1619530200000|2021-04-27 13:30:00|873.81|869.81|873|869|874.78|870.78|870.82|866.82|600
1619530500000|2021-04-27 13:35:00|873.01|869.01|864.43|860.43|874.53|870.53|863.64|859.64|660
1619530800000|2021-04-27 13:40:00|864.44|860.44|861.8|857.8|865.93|861.93|861.2|857.2|599
1619531100000|2021-04-27 13:45:00|861.68|857.68|865.76|861.76|866.37|862.37|861.25|857.25|556
1619531400000|2021-04-27 13:50:00|865.78|861.78|865.01|861.01|866.48|862.48|864.51|860.51|566
1619531700000|2021-04-27 13:55:00|864.98|860.98|866.48|862.48|866.83|862.83|863.29|859.29|605
1619532000000|2021-04-27 14:00:00|866.61|862.61|861.56|857.56|867.41|863.41|861.02|857.02|567
1619532300000|2021-04-27 14:05:00|861.57|857.57|856.44|852.44|863.06|859.06|856.44|852.44|629
1619532600000|2021-04-27 14:10:00|856.29|852.29|858.97|854.97|859.83|855.83|855.46|851.46|685
1619532900000|2021-04-27 14:15:00|858.99|854.99|858.39|854.39|859.47|855.47|855.69|851.69|741
1619533200000|2021-04-27 14:20:00|858.4|854.4|865.07|861.07|865.73|861.73|858.26|854.26|847
1619533500000|2021-04-27 14:25:00|865.06|861.06|873.72|869.72|874.54|870.54|865.05|861.05|897
1619533800000|2021-04-27 14:30:00|873.71|869.71|870.68|866.68|873.74|869.74|869.89|865.89|842
1619534100000|2021-04-27 14:35:00|870.69|866.69|870.04|866.04|871.04|867.04|868.6|864.6|823
1619534400000|2021-04-27 14:40:00|870.05|866.05|872.83|868.83|873.63|869.63|869.28|865.28|778
1619534700000|2021-04-27 14:45:00|872.85|868.85|874.11|870.11|876.55|872.55|872.85|868.85|819
1619535000000|2021-04-27 14:50:00|874.1|870.1|872.18|868.18|874.19|870.19|871.72|867.72|690
1619535300000|2021-04-27 14:55:00|872.22|868.22|872.74|868.74|874.85|870.85|872.16|868.16|717
1619535600000|2021-04-27 15:00:00|872.87|868.87|869.03|865.03|873.88|869.88|868.84|864.84|824
1619535900000|2021-04-27 15:05:00|869.09|865.09|871.39|867.39|871.97|867.97|868.65|864.65|625
1619536200000|2021-04-27 15:10:00|871.34|867.34|872.41|868.41|873.04|869.04|870.46|866.46|635
1619536500000|2021-04-27 15:15:00|872.42|868.42|870.43|866.43|872.53|868.53|870.43|866.43|680
1619536800000|2021-04-27 15:20:00|870.44|866.44|870.67|866.67|872.68|868.68|869.83|865.83|722
1619537100000|2021-04-27 15:25:00|870.65|866.65|874.85|870.85|874.95|870.95|870.34|866.34|504
1619537400000|2021-04-27 15:30:00|874.87|870.87|871.12|867.12|875.36|871.36|871.08|867.08|666
1619537700000|2021-04-27 15:35:00|871.14|867.14|874.87|870.87|875.11|871.11|870.76|866.76|861
1619538000000|2021-04-27 15:40:00|874.92|870.92|876.46|872.46|876.57|872.57|873.67|869.67|775
1619538300000|2021-04-27 15:45:00|876.61|872.61|872.82|868.82|879.32|875.32|872.82|868.82|819
1619538600000|2021-04-27 15:50:00|872.83|868.83|871.97|867.97|875.02|871.02|871.78|867.78|621
1619538900000|2021-04-27 15:55:00|871.98|867.98|874.74|870.74|876.08|872.08|871.98|867.98|691
1619539200000|2021-04-27 16:00:00|874.73|870.73|870.91|866.91|879.63|875.63|870.88|866.88|879
1619539500000|2021-04-27 16:05:00|870.92|866.92|873.12|869.12|873.15|869.15|869.92|865.92|558
1619539800000|2021-04-27 16:10:00|873.13|869.13|890.81|886.81|890.94|886.94|873.13|869.13|916
1619540100000|2021-04-27 16:15:00|890.75|886.75|891.45|887.45|894.52|890.52|888.01|884.01|979
1619540400000|2021-04-27 16:20:00|891.51|887.51|887.79|883.79|892.71|888.71|887.49|883.49|1001
1619540700000|2021-04-27 16:25:00|887.74|883.74|880.57|876.57|887.92|883.92|879.93|875.93|997
1619541000000|2021-04-27 16:30:00|880.55|876.55|886.15|882.15|886.28|882.28|878.06|874.06|517
1619541300000|2021-04-27 16:35:00|886.3|882.3|888.81|884.81|889.68|885.68|884.49|880.49|656
1619541600000|2021-04-27 16:40:00|888.79|884.79|884.53|880.53|888.79|884.79|882.53|878.53|679
1619541900000|2021-04-27 16:45:00|884.54|880.54|878.53|874.53|886.02|882.02|878.48|874.48|760
1619542200000|2021-04-27 16:50:00|878.52|874.52|876.81|872.81|879.91|875.91|876.64|872.64|910
1619542500000|2021-04-27 16:55:00|876.84|872.84|878.17|874.17|879.8|875.8|876.57|872.57|813
1619542800000|2021-04-27 17:00:00|878.18|874.18|880.74|876.74|881.47|877.47|873.88|869.88|896
1619543100000|2021-04-27 17:05:00|880.76|876.76|877.43|873.43|880.76|876.76|874.63|870.63|831
1619543400000|2021-04-27 17:10:00|877.44|873.44|874.18|870.18|879.56|875.56|872.1|868.1|998
1619543700000|2021-04-27 17:15:00|873.98|869.98|878.77|874.77|879.52|875.52|872.95|868.95|981
1619544000000|2021-04-27 17:20:00|878.78|874.78|879.86|875.86|882.15|878.15|877.14|873.14|801
1619544300000|2021-04-27 17:25:00|879.83|875.83|881.19|877.19|881.93|877.93|878.68|874.68|751
1619544600000|2021-04-27 17:30:00|881.13|877.13|878.84|874.84|881.35|877.35|877.85|873.85|765
1619544900000|2021-04-27 17:35:00|878.87|874.87|878.9|874.9|880.13|876.13|877.98|873.98|758
1619545200000|2021-04-27 17:40:00|878.93|874.93|879.63|875.63|880.19|876.19|878.34|874.34|539
1619545500000|2021-04-27 17:45:00|879.67|875.67|875.85|871.85|879.73|875.73|873.9|869.9|690
1619545800000|2021-04-27 17:50:00|875.75|871.75|881.94|877.94|881.96|877.96|875.52|871.52|794
1619546100000|2021-04-27 17:55:00|881.89|877.89|878.39|874.39|881.91|877.91|877.75|873.75|770
1619546400000|2021-04-27 18:00:00|878.4|874.4|875.82|871.82|878.43|874.43|875.79|871.79|790
1619546700000|2021-04-27 18:05:00|875.79|871.79|873.94|869.94|876.87|872.87|873.91|869.91|696
1619547000000|2021-04-27 18:10:00|873.96|869.96|876.38|872.38|877.21|873.21|873.9|869.9|733
1619547300000|2021-04-27 18:15:00|876.37|872.37|875.65|871.65|876.39|872.39|873.62|869.62|819
1619547600000|2021-04-27 18:20:00|875.64|871.64|876.91|872.91|877.22|873.22|875.62|871.62|487
1619547900000|2021-04-27 18:25:00|876.93|872.93|879.56|875.56|879.57|875.57|876.63|872.63|619
1619548200000|2021-04-27 18:30:00|879.6|875.6|882.22|878.22|883.15|879.15|878.96|874.96|638
1619548500000|2021-04-27 18:35:00|882.24|878.24|881.65|877.65|882.37|878.37|880.93|876.93|699
1619548800000|2021-04-27 18:40:00|881.63|877.63|880.84|876.84|882.21|878.21|880.29|876.29|779
1619549100000|2021-04-27 18:45:00|880.89|876.89|877.35|873.35|881.8|877.8|876.37|872.37|742
1619549400000|2021-04-27 18:50:00|877.3|873.3|877.82|873.82|878.74|874.74|877.19|873.19|764
1619549700000|2021-04-27 18:55:00|877.86|873.86|881.08|877.08|881.59|877.59|877.7|873.7|798
1619550000000|2021-04-27 19:00:00|881.12|877.12|877.09|873.09|881.17|877.17|876.78|872.78|801
1619550300000|2021-04-27 19:05:00|877.08|873.08|874.18|870.18|877.09|873.09|873.97|869.97|815
1619550600000|2021-04-27 19:10:00|874.22|870.22|874.17|870.17|876.87|872.87|873.76|869.76|636
1619550900000|2021-04-27 19:15:00|874.15|870.15|874.67|870.67|876.78|872.78|873.97|869.97|714
1619551200000|2021-04-27 19:20:00|874.46|870.46|872.74|868.74|876.51|872.51|872.37|868.37|769
1619551500000|2021-04-27 19:25:00|872.65|868.65|867.7|863.7|873.27|869.27|867.63|863.63|904
1619551800000|2021-04-27 19:30:00|867.67|863.67|870.22|866.22|870.77|866.77|867.55|863.55|745
1619552100000|2021-04-27 19:35:00|870.19|866.19|868.81|864.81|870.19|866.19|867.05|863.05|728
1619552400000|2021-04-27 19:40:00|868.86|864.86|867.63|863.63|869.61|865.61|867.53|863.53|711
1619552700000|2021-04-27 19:45:00|867.7|863.7|870.72|866.72|870.72|866.72|867.63|863.63|613
1619553000000|2021-04-27 19:50:00|870.74|866.74|870.23|866.23|871.49|867.49|867.73|863.73|465
1619553300000|2021-04-27 19:55:00|870.16|866.16|871.63|867.63|871.63|867.63|869.43|865.43|277
1619553600000|2021-04-27 20:00:00|871.64|867.64|875.72|871.72|876.73|872.73|871.62|867.62|727
1619553900000|2021-04-27 20:05:00|875.71|871.71|874.88|870.88|876.67|872.67|873.6|869.6|788
1619554200000|2021-04-27 20:10:00|874.91|870.91|874.87|870.87|875.12|871.12|873.76|869.76|608
1619554500000|2021-04-27 20:15:00|874.88|870.88|873.39|869.39|874.97|870.97|873.23|869.23|535
1619554800000|2021-04-27 20:20:00|873.55|869.55|874.39|870.39|874.96|870.96|873.17|869.17|585
1619555100000|2021-04-27 20:25:00|874.38|870.38|874.27|870.27|874.93|870.93|872.76|868.76|785
1619555400000|2021-04-27 20:30:00|874.28|870.28|875.03|871.03|875.11|871.11|873.1|869.1|615
1619555700000|2021-04-27 20:35:00|875.02|871.02|877.35|873.35|877.74|873.74|874.08|870.08|786
1619556000000|2021-04-27 20:40:00|877.37|873.37|876.09|872.09|877.37|873.37|874.71|870.71|682
1619556300000|2021-04-27 20:45:00|876.08|872.08|875.25|871.25|877.47|873.47|874.65|870.65|749
1619556600000|2021-04-27 20:50:00|875.22|871.22|875.9|871.9|877.46|873.46|874.31|870.31|695
1619556900000|2021-04-27 20:55:00|875.89|871.89|878.58|874.58|880.27|876.27|875.72|871.72|804
1619557200000|2021-04-27 21:00:00|878.57|874.57|876.71|872.71|878.65|874.65|876.07|872.07|666
1619557500000|2021-04-27 21:05:00|876.72|872.72|878.73|874.73|879.56|875.56|875.23|871.23|767
1619557800000|2021-04-27 21:10:00|878.76|874.76|877.84|873.84|880.23|876.23|877.2|873.2|683
1619558100000|2021-04-27 21:15:00|877.86|873.86|880.21|876.21|880.21|876.21|876.99|872.99|533
1619558400000|2021-04-27 21:20:00|880.12|876.12|881|877|881.23|877.23|879.06|875.06|345
1619558700000|2021-04-27 21:25:00|881.01|877.01|880.03|876.03|881.01|877.01|879.71|875.71|333
1619559000000|2021-04-27 21:30:00|880.02|876.02|880.47|876.47|880.49|876.49|879.64|875.64|285
1619559300000|2021-04-27 21:35:00|880.48|876.48|880.86|876.86|882.21|878.21|880.45|876.45|297
1619559600000|2021-04-27 21:40:00|880.85|876.85|880.82|876.82|880.87|876.87|879.62|875.62|484
1619559900000|2021-04-27 21:45:00|880.83|876.83|886.09|882.09|886.33|882.33|880.82|876.82|432
1619560200000|2021-04-27 21:50:00|886.1|882.1|886.02|882.02|888.53|884.53|885.03|881.03|625
1619560500000|2021-04-27 21:55:00|886.08|882.08|888.68|884.68|888.77|884.77|886.02|882.02|348
1619560800000|2021-04-27 22:00:00|888.73|884.73|885.53|881.53|888.73|884.73|885.12|881.12|494
1619561100000|2021-04-27 22:05:00|885.52|881.52|887.47|883.47|888.51|884.51|885.44|881.44|612
1619561400000|2021-04-27 22:10:00|887.4|883.4|887.31|883.31|888.54|884.54|886.71|882.71|787
1619561700000|2021-04-27 22:15:00|887.32|883.32|888.64|884.64|888.83|884.83|887.15|883.15|893
1619562000000|2021-04-27 22:20:00|888.65|884.65|888.56|884.56|888.67|884.67|886.95|882.95|778
1619562300000|2021-04-27 22:25:00|888.39|884.39|884.95|880.95|889.1|885.1|883.09|879.09|884
1619562600000|2021-04-27 22:30:00|884.98|880.98|885.75|881.75|886.68|882.68|884.62|880.62|781
1619562900000|2021-04-27 22:35:00|885.76|881.76|884.52|880.52|885.76|881.76|882.98|878.98|815
1619563200000|2021-04-27 22:40:00|884.54|880.54|884.66|880.66|885.59|881.59|883.24|879.24|778
1619563500000|2021-04-27 22:45:00|884.64|880.64|882.36|878.36|884.7|880.7|881.7|877.7|817
1619563800000|2021-04-27 22:50:00|882.35|878.35|883.13|879.13|883.51|879.51|881.73|877.73|708
1619564100000|2021-04-27 22:55:00|883.08|879.08|883.36|879.36|884.47|880.47|882.72|878.72|690
1619564400000|2021-04-27 23:00:00|883.35|879.35|880.66|876.66|883.35|879.35|878.77|874.77|823
1619564700000|2021-04-27 23:05:00|880.69|876.69|880.89|876.89|882.7|878.7|879.56|875.56|757
1619565000000|2021-04-27 23:10:00|880.88|876.88|887.18|883.18|887.97|883.97|880.27|876.27|786
1619565300000|2021-04-27 23:15:00|887.15|883.15|886.9|882.9|887.4|883.4|886.37|882.37|746
1619565600000|2021-04-27 23:20:00|886.87|882.87|885.55|881.55|887.17|883.17|884.89|880.89|804
1619565900000|2021-04-27 23:25:00|885.54|881.54|890.25|886.25|890.25|886.25|885.38|881.38|685
1619566200000|2021-04-27 23:30:00|890.47|886.47|891.77|887.77|893.28|889.28|885.36|881.36|784
1619566500000|2021-04-27 23:35:00|892.23|888.23|889.59|885.59|893.47|889.47|889.23|885.23|830
1619566800000|2021-04-27 23:40:00|889.61|885.61|889.74|885.74|890.43|886.43|888.83|884.83|793
1619567100000|2021-04-27 23:45:00|889.73|885.73|888.4|884.4|890.51|886.51|888.09|884.09|847
1619567400000|2021-04-27 23:50:00|888.41|884.41|890.1|886.1|890.56|886.56|887.21|883.21|719
1619567700000|2021-04-27 23:55:00|890.11|886.11|892.87|888.87|893.59|889.59|888.11|884.11|907
1619568000000|2021-04-28 00:00:00|892.77|888.77|895.98|891.98|896.3|892.3|892.76|888.76|959
1619568300000|2021-04-28 00:05:00|895.97|891.97|897.85|893.85|899.63|895.63|893.48|889.48|936
1619568600000|2021-04-28 00:10:00|897.95|893.95|900.86|896.86|901.8|897.8|897.9|893.9|919
1619568900000|2021-04-28 00:15:00|900.78|896.78|902.9|898.9|903.05|899.05|898.52|894.52|867
1619569200000|2021-04-28 00:20:00|902.88|898.88|903.87|899.87|904.55|900.55|901.17|897.17|852
1619569500000|2021-04-28 00:25:00|903.88|899.88|903.95|899.95|905.18|901.18|903.19|899.19|873
1619569800000|2021-04-28 00:30:00|903.93|899.93|912.4|908.4|912.44|908.44|903.86|899.86|906
1619570100000|2021-04-28 00:35:00|912.38|908.38|917.77|913.77|920.38|916.38|911.62|907.62|862
1619570400000|2021-04-28 00:40:00|917.76|913.76|918.81|914.81|922.29|918.29|913.07|909.07|1024
1619570700000|2021-04-28 00:45:00|918.78|914.78|914.89|910.89|919.4|915.4|913.27|909.27|947
1619571000000|2021-04-28 00:50:00|914.86|910.86|916.89|912.89|917.31|913.31|913.12|909.12|882
1619571300000|2021-04-28 00:55:00|916.91|912.91|914.48|910.48|917.11|913.11|913.97|909.97|821
1619571600000|2021-04-28 01:00:00|914.49|910.49|915.43|911.43|920.59|916.59|914.48|910.48|919
1619571900000|2021-04-28 01:05:00|915.4|911.4|921.52|917.52|922.01|918.01|915.4|911.4|862
1619572200000|2021-04-28 01:10:00|921.51|917.51|920.35|916.35|922.64|918.64|920.31|916.31|934
1619572500000|2021-04-28 01:15:00|920.28|916.28|922.37|918.37|922.37|918.37|918.31|914.31|770
1619572800000|2021-04-28 01:20:00|922.34|918.34|922.59|918.59|925.86|921.86|921.43|917.43|785
1619573100000|2021-04-28 01:25:00|922.6|918.6|925.48|921.48|926.51|922.51|921.2|917.2|833
1619573400000|2021-04-28 01:30:00|925.52|921.52|924.32|920.32|928.57|924.57|923.95|919.95|847
1619573700000|2021-04-28 01:35:00|924.34|920.34|929.12|925.12|929.15|925.15|922.76|918.76|645
1619574000000|2021-04-28 01:40:00|928.97|924.97|928.42|924.42|931.71|927.71|928.22|924.22|918
1619574300000|2021-04-28 01:45:00|928.39|924.39|927.28|923.28|930.68|926.68|927.22|923.22|857
1619574600000|2021-04-28 01:50:00|927.38|923.38|926.31|922.31|928.71|924.71|926.24|922.24|912
1619574900000|2021-04-28 01:55:00|926.33|922.33|923.68|919.68|927.01|923.01|923.67|919.67|793
1619575200000|2021-04-28 02:00:00|923.75|919.75|921.44|917.44|923.84|919.84|920.56|916.56|846
1619575500000|2021-04-28 02:05:00|921.43|917.43|924.95|920.95|926.01|922.01|920.66|916.66|821
1619575800000|2021-04-28 02:10:00|924.94|920.94|923.46|919.46|924.94|920.94|921.89|917.89|741
1619576100000|2021-04-28 02:15:00|923.47|919.47|923.86|919.86|924.57|920.57|922.45|918.45|715
1619576400000|2021-04-28 02:20:00|923.92|919.92|922.69|918.69|925.19|921.19|922.42|918.42|712
1619576700000|2021-04-28 02:25:00|922.68|918.68|918.87|914.87|923.34|919.34|918.56|914.56|795
1619577000000|2021-04-28 02:30:00|918.92|914.92|919.09|915.09|920.61|916.61|918.72|914.72|744
1619577300000|2021-04-28 02:35:00|919.17|915.17|916.37|912.37|919.17|915.17|914.93|910.93|834
1619577600000|2021-04-28 02:40:00|916.35|912.35|915.84|911.84|916.87|912.87|915.19|911.19|734
1619577900000|2021-04-28 02:45:00|915.83|911.83|909.76|905.76|916.11|912.11|909.61|905.61|817
1619578200000|2021-04-28 02:50:00|909.77|905.77|910.62|906.62|913.63|909.63|907.95|903.95|931
1619578500000|2021-04-28 02:55:00|910.7|906.7|906.64|902.64|911.85|907.85|906.64|902.64|966
1619578800000|2021-04-28 03:00:00|906.61|902.61|906.65|902.65|908.22|904.22|903.71|899.71|977
1619579100000|2021-04-28 03:05:00|906.66|902.66|910.92|906.92|914.37|910.37|906.58|902.58|915
1619579400000|2021-04-28 03:10:00|910.84|906.84|910.28|906.28|913.16|909.16|909.68|905.68|898
1619579700000|2021-04-28 03:15:00|910.3|906.3|906.04|902.04|910.4|906.4|905.35|901.35|880
1619580000000|2021-04-28 03:20:00|906.08|902.08|905.85|901.85|907.15|903.15|903.94|899.94|876
1619580300000|2021-04-28 03:25:00|905.94|901.94|906.68|902.68|909.15|905.15|905.94|901.94|810
1619580600000|2021-04-28 03:30:00|906.69|902.69|905.16|901.16|906.69|902.69|902.05|898.05|948
1619580900000|2021-04-28 03:35:00|905.14|901.14|899.88|895.88|905.53|901.53|899.06|895.06|960
1619581200000|2021-04-28 03:40:00|899.73|895.73|892.12|888.12|899.73|895.73|892.01|888.01|963
1619581500000|2021-04-28 03:45:00|892.09|888.09|898.53|894.53|901.82|897.82|891.99|887.99|920
1619581800000|2021-04-28 03:50:00|898.42|894.42|893.62|889.62|898.42|894.42|892.18|888.18|984
1619582100000|2021-04-28 03:55:00|893.55|889.55|889.01|885.01|894.32|890.32|888.8|884.8|912
1619582400000|2021-04-28 04:00:00|889|885|891.14|887.14|896.51|892.51|888.34|884.34|647
1619582700000|2021-04-28 04:05:00|891.08|887.08|898.37|894.37|899.16|895.16|891.04|887.04|462
1619583000000|2021-04-28 04:10:00|898.36|894.36|897.18|893.18|899.8|895.8|896.85|892.85|539
1619583300000|2021-04-28 04:15:00|897.03|893.03|899.57|895.57|899.85|895.85|895.87|891.87|491
1619583600000|2021-04-28 04:20:00|899.5|895.5|901.43|897.43|901.73|897.73|898.98|894.98|409
1619583900000|2021-04-28 04:25:00|901.42|897.42|901.77|897.77|902.1|898.1|900.05|896.05|702
1619584200000|2021-04-28 04:30:00|901.83|897.83|900.21|896.21|901.83|897.83|899.63|895.63|734
1619584500000|2021-04-28 04:35:00|900.13|896.13|899.72|895.72|900.31|896.31|898.06|894.06|696
1619584800000|2021-04-28 04:40:00|900.02|896.02|901.66|897.66|904.47|900.47|899.54|895.54|675
1619585100000|2021-04-28 04:45:00|901.62|897.62|897.43|893.43|901.63|897.63|897.31|893.31|711
1619585400000|2021-04-28 04:50:00|897.42|893.42|895.71|891.71|897.42|893.42|892.29|888.29|881
1619585700000|2021-04-28 04:55:00|895.66|891.66|896.68|892.68|900.93|896.93|894.37|890.37|856
1619586000000|2021-04-28 05:00:00|896.77|892.77|898.56|894.56|902.23|898.23|895.05|891.05|815
1619586300000|2021-04-28 05:05:00|898.55|894.55|893.53|889.53|898.56|894.56|891.76|887.76|840
1619586600000|2021-04-28 05:10:00|893.54|889.54|900.18|896.18|901.06|897.06|893.54|889.54|847
1619586900000|2021-04-28 05:15:00|900.19|896.19|897.84|893.84|901.26|897.26|897.73|893.73|839
1619587200000|2021-04-28 05:20:00|897.78|893.78|893.53|889.53|897.78|893.78|893.34|889.34|826
1619587500000|2021-04-28 05:25:00|893.54|889.54|891.69|887.69|894.24|890.24|889.74|885.74|870
1619587800000|2021-04-28 05:30:00|891.67|887.67|883.76|879.76|891.9|887.9|883.47|879.47|932
1619588100000|2021-04-28 05:35:00|883.74|879.74|881.71|877.71|887.3|883.3|881.23|877.23|937
1619588400000|2021-04-28 05:40:00|881.79|877.79|883.23|879.23|884.19|880.19|877.07|873.07|972
1619588700000|2021-04-28 05:45:00|883.37|879.37|884.93|880.93|886.69|882.69|877.31|873.31|932
1619589000000|2021-04-28 05:50:00|885.41|881.41|885.43|881.43|886.17|882.17|880.61|876.61|941
1619589300000|2021-04-28 05:55:00|885.45|881.45|885.2|881.2|886.36|882.36|883.87|879.87|812
1619589600000|2021-04-28 06:00:00|885.28|881.28|876.92|872.92|886.02|882.02|876.89|872.89|910
1619589900000|2021-04-28 06:05:00|876.96|872.96|871.09|867.09|877.72|873.72|869.66|865.66|961
1619590200000|2021-04-28 06:10:00|871.12|867.12|869.76|865.76|873.52|869.52|867.37|863.37|1018
1619590500000|2021-04-28 06:15:00|869.92|865.92|874.37|870.37|875.28|871.28|867.29|863.29|1031
1619590800000|2021-04-28 06:20:00|874.22|870.22|866.47|862.47|874.58|870.58|866.31|862.31|990
1619591100000|2021-04-28 06:25:00|866.25|862.25|866.45|862.45|867.82|863.82|859.45|855.45|1046
1619591400000|2021-04-28 06:30:00|866.46|862.46|860.51|856.51|867.02|863.02|859.45|855.45|956
1619591700000|2021-04-28 06:35:00|860.47|856.47|862.77|858.77|862.92|858.92|855.68|851.68|939
1619592000000|2021-04-28 06:40:00|862.85|858.85|869.15|865.15|870.5|866.5|862.14|858.14|956
1619592300000|2021-04-28 06:45:00|869.21|865.21|865.22|861.22|870.57|866.57|863.18|859.18|957
1619592600000|2021-04-28 06:50:00|865.33|861.33|862.42|858.42|866.75|862.75|860.55|856.55|957
1619592900000|2021-04-28 06:55:00|862.53|858.53|867.98|863.98|868.02|864.02|862.53|858.53|952
1619593200000|2021-04-28 07:00:00|868.06|864.06|869.65|865.65|869.65|865.65|862.83|858.83|918
1619593500000|2021-04-28 07:05:00|869.55|865.55|873.86|869.86|873.94|869.94|869.32|865.32|903
1619593800000|2021-04-28 07:10:00|873.85|869.85|877.3|873.3|879.3|875.3|872.85|868.85|984
1619594100000|2021-04-28 07:15:00|877.51|873.51|876.9|872.9|877.53|873.53|875.24|871.24|938
1619594400000|2021-04-28 07:20:00|876.81|872.81|878.68|874.68|879.08|875.08|874.06|870.06|857
1619594700000|2021-04-28 07:25:00|878.69|874.69|882.68|878.68|882.68|878.68|877.59|873.59|822
1619595000000|2021-04-28 07:30:00|882.69|878.69|881.63|877.63|883|879|880.51|876.51|909
1619595300000|2021-04-28 07:35:00|881.62|877.62|881.89|877.89|882.04|878.04|879.68|875.68|871
1619595600000|2021-04-28 07:40:00|881.9|877.9|884.67|880.67|884.67|880.67|881.87|877.87|861
1619595900000|2021-04-28 07:45:00|884.62|880.62|880.46|876.46|884.63|880.63|880.03|876.03|905
1619596200000|2021-04-28 07:50:00|880.52|876.52|881.03|877.03|881.59|877.59|879.38|875.38|731
1619596500000|2021-04-28 07:55:00|881.02|877.02|879.26|875.26|881.11|877.11|878.23|874.23|873
1619596800000|2021-04-28 08:00:00|879.03|875.03|877.36|873.36|879.48|875.48|874.35|870.35|793
1619597100000|2021-04-28 08:05:00|877.22|873.22|883.64|879.64|884.12|880.12|876.55|872.55|872
1619597400000|2021-04-28 08:10:00|883.62|879.62|885.91|881.91|885.91|881.91|882.53|878.53|865
1619597700000|2021-04-28 08:15:00|885.97|881.97|884.19|880.19|886.44|882.44|884.05|880.05|823
1619598000000|2021-04-28 08:20:00|884.23|880.23|882.6|878.6|884.25|880.25|881.89|877.89|749
1619598300000|2021-04-28 08:25:00|882.65|878.65|885.78|881.78|886.76|882.76|882.03|878.03|735
1619598600000|2021-04-28 08:30:00|885.77|881.77|883.62|879.62|887.25|883.25|883.62|879.62|562
1619598900000|2021-04-28 08:35:00|883.77|879.77|882.45|878.45|884.02|880.02|880.88|876.88|396
1619599200000|2021-04-28 08:40:00|882.44|878.44|881.62|877.62|883.3|879.3|880.6|876.6|435
1619599500000|2021-04-28 08:45:00|881.45|877.45|881.26|877.26|885.05|881.05|880.44|876.44|526
1619599800000|2021-04-28 08:50:00|881.28|877.28|877.04|873.04|881.32|877.32|876.42|872.42|384
1619600100000|2021-04-28 08:55:00|876.95|872.95|872.69|868.69|877.51|873.51|872.66|868.66|454
1619600400000|2021-04-28 09:00:00|872.75|868.75|874.47|870.47|875.99|871.99|872.66|868.66|794
1619600700000|2021-04-28 09:05:00|874.48|870.48|875.15|871.15|875.96|871.96|870.67|866.67|800
1619601000000|2021-04-28 09:10:00|875.14|871.14|876.26|872.26|877.07|873.07|873.58|869.58|744
1619601300000|2021-04-28 09:15:00|876.27|872.27|869.54|865.54|876.85|872.85|868.87|864.87|815
1619601600000|2021-04-28 09:20:00|869.57|865.57|867.9|863.9|871.25|867.25|866.61|862.61|962
1619601900000|2021-04-28 09:25:00|867.87|863.87|864.55|860.55|868.73|864.73|863.74|859.74|943
1619602200000|2021-04-28 09:30:00|864.61|860.61|873.89|869.89|874|870|864.6|860.6|796
1619602500000|2021-04-28 09:35:00|873.88|869.88|871.93|867.93|873.88|869.88|869.33|865.33|595
1619602800000|2021-04-28 09:40:00|871.96|867.96|874.48|870.48|874.68|870.68|871.56|867.56|632
1619603100000|2021-04-28 09:45:00|874.46|870.46|877.63|873.63|879.72|875.72|874.27|870.27|877
1619603400000|2021-04-28 09:50:00|877.62|873.62|874.45|870.45|877.96|873.96|874.05|870.05|814
1619603700000|2021-04-28 09:55:00|874.53|870.53|872.25|868.25|875.9|871.9|872.13|868.13|848
1619604000000|2021-04-28 10:00:00|872.24|868.24|871.03|867.03|872.41|868.41|869.01|865.01|903
1619604300000|2021-04-28 10:05:00|871.02|867.02|879.2|875.2|879.92|875.92|870.6|866.6|926
1619604600000|2021-04-28 10:10:00|879.23|875.23|880.72|876.72|881.02|877.02|878.8|874.8|906
1619604900000|2021-04-28 10:15:00|880.74|876.74|878.04|874.04|880.92|876.92|876.7|872.7|821
1619605200000|2021-04-28 10:20:00|877.98|873.98|877.03|873.03|879.06|875.06|876.67|872.67|846
1619605500000|2021-04-28 10:25:00|877.02|873.02|876.93|872.93|879.12|875.12|876.89|872.89|777
1619605800000|2021-04-28 10:30:00|876.89|872.89|874.86|870.86|876.89|872.89|874.8|870.8|686
1619606100000|2021-04-28 10:35:00|874.88|870.88|875.59|871.59|876.99|872.99|874.87|870.87|591
1619606400000|2021-04-28 10:40:00|875.57|871.57|876.41|872.41|876.82|872.82|874.75|870.75|640
1619606700000|2021-04-28 10:45:00|876.45|872.45|873.94|869.94|876.83|872.83|873.92|869.92|776
1619607000000|2021-04-28 10:50:00|873.98|869.98|878.16|874.16|878.16|874.16|873.53|869.53|764
1619607300000|2021-04-28 10:55:00|878.06|874.06|880.47|876.47|880.47|876.47|877.47|873.47|801
1619607600000|2021-04-28 11:00:00|880.48|876.48|883.74|879.74|884.1|880.1|879.47|875.47|815
1619607900000|2021-04-28 11:05:00|883.4|879.4|884.75|880.75|886.05|882.05|883.4|879.4|522
1619608200000|2021-04-28 11:10:00|884.74|880.74|887.43|883.43|888.51|884.51|882.96|878.96|832
1619608500000|2021-04-28 11:15:00|887.42|883.42|889.08|885.08|889.51|885.51|887.42|883.42|912
1619608800000|2021-04-28 11:20:00|888.97|884.97|888.49|884.49|889.08|885.08|886.88|882.88|875
1619609100000|2021-04-28 11:25:00|888.45|884.45|890.66|886.66|892.34|888.34|888.33|884.33|906
1619609400000|2021-04-28 11:30:00|890.64|886.64|890.58|886.58|891.58|887.58|888.2|884.2|918
1619609700000|2021-04-28 11:35:00|890.44|886.44|892.54|888.54|892.54|888.54|888.94|884.94|811
1619610000000|2021-04-28 11:40:00|892.62|888.62|892.28|888.28|895.65|891.65|891.96|887.96|938
1619610300000|2021-04-28 11:45:00|892.2|888.2|890.77|886.77|893.72|889.72|890.45|886.45|869
1619610600000|2021-04-28 11:50:00|890.8|886.8|888.48|884.48|891.1|887.1|887.5|883.5|869
1619610900000|2021-04-28 11:55:00|888.46|884.46|887.51|883.51|888.97|884.97|886.95|882.95|730
1619611200000|2021-04-28 12:00:00|887.5|883.5|885.11|881.11|887.8|883.8|883.93|879.93|771
1619611500000|2021-04-28 12:05:00|885.06|881.06|888.7|884.7|888.71|884.71|885.03|881.03|768
1619611800000|2021-04-28 12:10:00|888.75|884.75|897.89|893.89|898.14|894.14|888.5|884.5|886
1619612100000|2021-04-28 12:15:00|897.96|893.96|899.6|895.6|900|896|893.78|889.78|968
1619612400000|2021-04-28 12:20:00|899.52|895.52|896.96|892.96|900.16|896.16|894.3|890.3|1005
1619612700000|2021-04-28 12:25:00|896.86|892.86|895.25|891.25|897.34|893.34|895.12|891.12|869
1619613000000|2021-04-28 12:30:00|895.3|891.3|892.02|888.02|896.03|892.03|891.45|887.45|918
1619613300000|2021-04-28 12:35:00|892.23|888.23|896.02|892.02|897.94|893.94|892.05|888.05|840
1619613600000|2021-04-28 12:40:00|895.95|891.95|896.17|892.17|898.83|894.83|895.52|891.52|892
1619613900000|2021-04-28 12:45:00|896.11|892.11|893.16|889.16|896.17|892.17|892.65|888.65|861
1619614200000|2021-04-28 12:50:00|893.15|889.15|892.29|888.29|894.04|890.04|891.98|887.98|729
1619614500000|2021-04-28 12:55:00|892.3|888.3|892.65|888.65|893.62|889.62|892.06|888.06|920
1619614800000|2021-04-28 13:00:00|892.66|888.66|887.74|883.74|893.18|889.18|887.31|883.31|865
1619615100000|2021-04-28 13:05:00|887.73|883.73|885.76|881.76|887.77|883.77|884.02|880.02|980
1619615400000|2021-04-28 13:10:00|885.82|881.82|882.69|878.69|886.53|882.53|881.8|877.8|785
1619615700000|2021-04-28 13:15:00|882.7|878.7|877.24|873.24|884.78|880.78|877.04|873.04|999
1619616000000|2021-04-28 13:20:00|877.06|873.06|877.3|873.3|881.09|877.09|876.63|872.63|849
1619616300000|2021-04-28 13:25:00|877.31|873.31|880.51|876.51|881.74|877.74|877.05|873.05|661
1619616600000|2021-04-28 13:30:00|880.44|876.44|879.76|875.76|883.35|879.35|878.96|874.96|641
1619616900000|2021-04-28 13:35:00|879.77|875.77|877.84|873.84|881.22|877.22|877.84|873.84|660
1619617200000|2021-04-28 13:40:00|877.86|873.86|882.23|878.23|882.53|878.53|877.44|873.44|687
1619617500000|2021-04-28 13:45:00|882.22|878.22|882.31|878.31|882.86|878.86|880.04|876.04|654
1619617800000|2021-04-28 13:50:00|882.19|878.19|881.24|877.24|883.45|879.45|879.7|875.7|697
1619618100000|2021-04-28 13:55:00|881.22|877.22|884.05|880.05|884.29|880.29|881.03|877.03|783
1619618400000|2021-04-28 14:00:00|883.93|879.93|886.61|882.61|886.74|882.74|883.77|879.77|621
1619618700000|2021-04-28 14:05:00|886.62|882.62|885.5|881.5|886.62|882.62|884.38|880.38|869
1619619000000|2021-04-28 14:10:00|885.51|881.51|884.82|880.82|886.47|882.47|884.05|880.05|898
1619619300000|2021-04-28 14:15:00|884.81|880.81|879.25|875.25|884.89|880.89|879.12|875.12|899
1619619600000|2021-04-28 14:20:00|879.32|875.32|886.47|882.47|887.1|883.1|879.22|875.22|946
1619619900000|2021-04-28 14:25:00|886.48|882.48|884.81|880.81|888.96|884.96|882.98|878.98|945
1619620200000|2021-04-28 14:30:00|884.75|880.75|884.72|880.72|885.57|881.57|882.73|878.73|889
1619620500000|2021-04-28 14:35:00|884.71|880.71|882.41|878.41|885.1|881.1|882.36|878.36|878
1619620800000|2021-04-28 14:40:00|882.42|878.42|879.33|875.33|883.11|879.11|878.19|874.19|893
1619621100000|2021-04-28 14:45:00|879.24|875.24|881.87|877.87|882.7|878.7|879.24|875.24|913
1619621400000|2021-04-28 14:50:00|881.63|877.63|882.06|878.06|882.41|878.41|880.23|876.23|824
1619621700000|2021-04-28 14:55:00|882.03|878.03|879.35|875.35|883.18|879.18|878.47|874.47|795
1619622000000|2021-04-28 15:00:00|879.39|875.39|877.29|873.29|881.96|877.96|876.63|872.63|807
1619622300000|2021-04-28 15:05:00|877.07|873.07|872.78|868.78|877.17|873.17|872.5|868.5|937
1619622600000|2021-04-28 15:10:00|872.77|868.77|872.73|868.73|874.64|870.64|871.51|867.51|875
1619622900000|2021-04-28 15:15:00|872.74|868.74|874.53|870.53|874.98|870.98|869.15|865.15|973
1619623200000|2021-04-28 15:20:00|874.68|870.68|879.24|875.24|879.74|875.74|874.52|870.52|871
1619623500000|2021-04-28 15:25:00|879.2|875.2|882.8|878.8|885.72|881.72|878.51|874.51|800
1619623800000|2021-04-28 15:30:00|882.87|878.87|883.27|879.27|887.06|883.06|882.53|878.53|882
1619624100000|2021-04-28 15:35:00|883.3|879.3|879.56|875.56|883.33|879.33|879.09|875.09|794
1619624400000|2021-04-28 15:40:00|879.57|875.57|881.53|877.53|883.32|879.32|879.28|875.28|889
1619624700000|2021-04-28 15:45:00|881.52|877.52|880.35|876.35|881.55|877.55|878.4|874.4|890
1619625000000|2021-04-28 15:50:00|880.46|876.46|879.92|875.92|880.71|876.71|879.07|875.07|888
1619625300000|2021-04-28 15:55:00|879.93|875.93|881.18|877.18|881.26|877.26|877.52|873.52|892
1619625600000|2021-04-28 16:00:00|881.13|877.13|888.2|884.2|890.31|886.31|880.36|876.36|879
1619625900000|2021-04-28 16:05:00|888.21|884.21|882.24|878.24|889.15|885.15|882.24|878.24|943
1619626200000|2021-04-28 16:10:00|882.31|878.31|883.88|879.88|883.89|879.89|877.84|873.84|836
1619626500000|2021-04-28 16:15:00|884|880|886.73|882.73|890.15|886.15|883.87|879.87|940
1619626800000|2021-04-28 16:20:00|886.74|882.74|882.39|878.39|886.76|882.76|882.32|878.32|527
1619627100000|2021-04-28 16:25:00|882.4|878.4|880.64|876.64|882.92|878.92|878.91|874.91|764
1619627400000|2021-04-28 16:30:00|880.58|876.58|885.25|881.25|885.72|881.72|880.2|876.2|811
1619627700000|2021-04-28 16:35:00|885.18|881.18|886.59|882.59|886.62|882.62|884.68|880.68|809
1619628000000|2021-04-28 16:40:00|886.58|882.58|887.12|883.12|888.34|884.34|886.42|882.42|921
1619628300000|2021-04-28 16:45:00|887.1|883.1|889.24|885.24|889.79|885.79|887.07|883.07|626
1619628600000|2021-04-28 16:50:00|889.25|885.25|888.28|884.28|889.43|885.43|888.01|884.01|419
1619628900000|2021-04-28 16:55:00|888.34|884.34|889.35|885.35|890.1|886.1|888.34|884.34|710
1619629200000|2021-04-28 17:00:00|889.36|885.36|888.45|884.45|889.64|885.64|887.96|883.96|753
1619629500000|2021-04-28 17:05:00|888.51|884.51|888.27|884.27|890.03|886.03|887.87|883.87|744
1619629800000|2021-04-28 17:10:00|888.22|884.22|885.8|881.8|888.86|884.86|885.59|881.59|823
1619630100000|2021-04-28 17:15:00|885.81|881.81|889.5|885.5|889.75|885.75|885.73|881.73|707
1619630400000|2021-04-28 17:20:00|889.52|885.52|889.47|885.47|889.77|885.77|889.07|885.07|689
1619630700000|2021-04-28 17:25:00|889.46|885.46|890.54|886.54|890.68|886.68|889.03|885.03|572
1619631000000|2021-04-28 17:30:00|890.71|886.71|890.25|886.25|891.85|887.85|889.79|885.79|452
1619631300000|2021-04-28 17:35:00|890.28|886.28|890.37|886.37|891.41|887.41|889.59|885.59|434
1619631600000|2021-04-28 17:40:00|890.38|886.38|890.8|886.8|890.8|886.8|889.97|885.97|328
1619631900000|2021-04-28 17:45:00|890.82|886.82|889.28|885.28|890.87|886.87|888.96|884.96|499
1619632200000|2021-04-28 17:50:00|889.29|885.29|888.29|884.29|889.52|885.52|887.48|883.48|541
1619632500000|2021-04-28 17:55:00|888.28|884.28|888|884|888.54|884.54|887.48|883.48|746
1619632800000|2021-04-28 18:00:00|887.99|883.99|888.57|884.57|889.33|885.33|887.01|883.01|773
1619633100000|2021-04-28 18:05:00|888.54|884.54|891.15|887.15|891.28|887.28|888.27|884.27|773
1619633400000|2021-04-28 18:10:00|891.13|887.13|893.49|889.49|893.56|889.56|891.02|887.02|824
1619633700000|2021-04-28 18:15:00|893.51|889.51|893.27|889.27|893.67|889.67|892.66|888.66|796
1619634000000|2021-04-28 18:20:00|893.28|889.28|891.72|887.72|893.46|889.46|891.56|887.56|756
1619634300000|2021-04-28 18:25:00|891.79|887.79|890.94|886.94|892.14|888.14|890.81|886.81|744
1619634600000|2021-04-28 18:30:00|890.93|886.93|889.95|885.95|892.14|888.14|889.93|885.93|645
1619634900000|2021-04-28 18:35:00|889.94|885.94|893.03|889.03|893.43|889.43|889.93|885.93|815
1619635200000|2021-04-28 18:40:00|893.06|889.06|893.12|889.12|893.82|889.82|892.31|888.31|779
1619635500000|2021-04-28 18:45:00|893.17|889.17|888.12|884.12|893.36|889.36|887.17|883.17|536
1619635800000|2021-04-28 18:50:00|888.14|884.14|890.15|886.15|890.37|886.37|888.14|884.14|440
1619636100000|2021-04-28 18:55:00|890.18|886.18|890.56|886.56|890.63|886.63|888.55|884.55|684
1619636400000|2021-04-28 19:00:00|890.57|886.57|889.85|885.85|890.91|886.91|889.68|885.68|664
1619636700000|2021-04-28 19:05:00|889.86|885.86|888.69|884.69|890.07|886.07|887.68|883.68|712
1619637000000|2021-04-28 19:10:00|888.81|884.81|890.11|886.11|890.42|886.42|888.14|884.14|820
1619637300000|2021-04-28 19:15:00|890.07|886.07|891.31|887.31|891.56|887.56|889.59|885.59|673
1619637600000|2021-04-28 19:20:00|891.43|887.43|893.26|889.26|893.68|889.68|891.23|887.23|680
1619637900000|2021-04-28 19:25:00|893.28|889.28|893.27|889.27|893.55|889.55|892.3|888.3|611
1619638200000|2021-04-28 19:30:00|893.3|889.3|891.24|887.24|893.75|889.75|891.24|887.24|813
1619638500000|2021-04-28 19:35:00|891.23|887.23|891.98|887.98|892.8|888.8|890.41|886.41|852
1619638800000|2021-04-28 19:40:00|892.01|888.01|892.59|888.59|892.93|888.93|891.75|887.75|713
1619639100000|2021-04-28 19:45:00|892.61|888.61|891.36|887.36|892.63|888.63|890.43|886.43|705
1619639400000|2021-04-28 19:50:00|891.29|887.29|890.07|886.07|891.52|887.52|890.06|886.06|751
1619639700000|2021-04-28 19:55:00|890.06|886.06|897.9|893.9|898.16|894.16|889.85|885.85|750
1619640000000|2021-04-28 20:00:00|897.8|893.8|900.94|896.94|901.02|897.02|896.63|892.63|519
1619640300000|2021-04-28 20:05:00|900.97|896.97|907.29|903.29|910.58|906.58|900.97|896.97|549
1619640600000|2021-04-28 20:10:00|907.23|903.23|901.48|897.48|912.13|908.13|901.48|897.48|526
1619640900000|2021-04-28 20:15:00|901.38|897.38|885.63|881.63|902.54|898.54|884.17|880.17|762
1619641200000|2021-04-28 20:20:00|885.89|881.89|887.89|883.89|888.51|884.51|881.17|877.17|698
1619641500000|2021-04-28 20:25:00|887.93|883.93|888.77|884.77|891.61|887.61|884.49|880.49|617
1619641800000|2021-04-28 20:30:00|888.78|884.78|894.32|890.32|894.61|890.61|887.32|883.32|719
1619642100000|2021-04-28 20:35:00|894.27|890.27|893.02|889.02|896.55|892.55|891.18|887.18|677
1619642400000|2021-04-28 20:40:00|892.98|888.98|887.15|883.15|892.98|888.98|884.55|880.55|780
1619642700000|2021-04-28 20:45:00|887.04|883.04|880.42|876.42|887.09|883.09|878.98|874.98|712
1619643000000|2021-04-28 20:50:00|880.64|876.64|884.69|880.69|885.05|881.05|880.51|876.51|828
1619643300000|2021-04-28 20:55:00|884.64|880.64|882.31|878.31|886.47|882.47|882.12|878.12|860
1619643600000|2021-04-28 21:00:00|882.3|878.3|881.35|877.35|883.92|879.92|879.08|875.08|922
1619643900000|2021-04-28 21:05:00|881.32|877.32|881.5|877.5|883.75|879.75|879.2|875.2|833
1619644200000|2021-04-28 21:10:00|881.54|877.54|884.89|880.89|884.92|880.92|880.58|876.58|713
1619644500000|2021-04-28 21:15:00|884.9|880.9|888.75|884.75|888.76|884.76|884.62|880.62|615
1619644800000|2021-04-28 21:20:00|888.76|884.76|890.83|886.83|890.83|886.83|888.76|884.76|495
1619645100000|2021-04-28 21:25:00|890.82|886.82|894.36|890.36|894.51|890.51|890.59|886.59|462
1619645400000|2021-04-28 21:30:00|894.37|890.37|893.17|889.17|894.75|890.75|893.11|889.11|409
1619645700000|2021-04-28 21:35:00|893.07|889.07|894.22|890.22|894.61|890.61|893.07|889.07|271
1619646000000|2021-04-28 21:40:00|894.21|890.21|898.12|894.12|898.23|894.23|894.2|890.2|332
1619646300000|2021-04-28 21:45:00|898.1|894.1|897.76|893.76|899.37|895.37|897.37|893.37|651
1619646600000|2021-04-28 21:50:00|897.75|893.75|902.06|898.06|902.06|898.06|897.45|893.45|490
1619646900000|2021-04-28 21:55:00|902.13|898.13|900.69|896.69|902.72|898.72|900.22|896.22|460
1619647200000|2021-04-28 22:00:00|900.7|896.7|900.9|896.9|901.64|897.64|898.63|894.63|549
1619647500000|2021-04-28 22:05:00|900.91|896.91|901.76|897.76|901.87|897.87|900.51|896.51|453
1619647800000|2021-04-28 22:10:00|901.72|897.72|901.72|897.72|902.07|898.07|901.48|897.48|438
1619648100000|2021-04-28 22:15:00|901.73|897.73|899.24|895.24|901.73|897.73|898.13|894.13|679
1619648400000|2021-04-28 22:20:00|899.25|895.25|898.15|894.15|899.46|895.46|897.69|893.69|592
1619648700000|2021-04-28 22:25:00|898.1|894.1|896.27|892.27|900.3|896.3|894.38|890.38|833
1619649000000|2021-04-28 22:30:00|896.26|892.26|898.68|894.68|901.8|897.8|893.67|889.67|840
1619649300000|2021-04-28 22:35:00|898.67|894.67|898.44|894.44|900.51|896.51|897.52|893.52|762
1619649600000|2021-04-28 22:40:00|898.43|894.43|898.58|894.58|902.05|898.05|898.41|894.41|706
1619649900000|2021-04-28 22:45:00|898.65|894.65|900.94|896.94|902.59|898.59|897.6|893.6|717
1619650200000|2021-04-28 22:50:00|900.95|896.95|897.5|893.5|900.96|896.96|896.99|892.99|762
1619650500000|2021-04-28 22:55:00|897.52|893.52|893.69|889.69|897.52|893.52|892.2|888.2|784
1619650800000|2021-04-28 23:00:00|893.63|889.63|895.32|891.32|895.73|891.73|891.77|887.77|793
1619651100000|2021-04-28 23:05:00|895.31|891.31|899.97|895.97|899.97|895.97|894.9|890.9|437
1619651400000|2021-04-28 23:10:00|899.95|895.95|905.85|901.85|906.99|902.99|899.84|895.84|561
1619651700000|2021-04-28 23:15:00|905.87|901.87|899.58|895.58|906.76|902.76|899.25|895.25|853
1619652000000|2021-04-28 23:20:00|899.61|895.61|899.19|895.19|901.42|897.42|898.42|894.42|778
1619652300000|2021-04-28 23:25:00|899.23|895.23|897.35|893.35|900.12|896.12|896.91|892.91|710
1619652600000|2021-04-28 23:30:00|897.41|893.41|899.24|895.24|901.1|897.1|897.21|893.21|848
1619652900000|2021-04-28 23:35:00|899.31|895.31|904.39|900.39|905.65|901.65|899.26|895.26|836
1619653200000|2021-04-28 23:40:00|904.4|900.4|908.53|904.53|909.86|905.86|904.34|900.34|669
1619653500000|2021-04-28 23:45:00|908.57|904.57|909.55|905.55|910.78|906.78|906.86|902.86|802
1619653800000|2021-04-28 23:50:00|909.56|905.56|910.73|906.73|911.45|907.45|908.84|904.84|741
1619654100000|2021-04-28 23:55:00|910.69|906.69|912.93|908.93|913.48|909.48|910.38|906.38|711
1619654400000|2021-04-29 00:00:00|912.94|908.94|903.75|899.75|915.34|911.34|903.74|899.74|585
1619654700000|2021-04-29 00:05:00|903.58|899.58|914.76|910.76|915.64|911.64|903.05|899.05|894
1619655000000|2021-04-29 00:10:00|914.67|910.67|907.63|903.63|917.28|913.28|906.78|902.78|941
1619655300000|2021-04-29 00:15:00|907.59|903.59|912.03|908.03|912.93|908.93|907.59|903.59|832
1619655600000|2021-04-29 00:20:00|912.07|908.07|908.69|904.69|912.13|908.13|907.68|903.68|788
1619655900000|2021-04-29 00:25:00|908.56|904.56|905.43|901.43|908.78|904.78|905.07|901.07|872
1619656200000|2021-04-29 00:30:00|905.45|901.45|906.52|902.52|908.32|904.32|905.45|901.45|767
1619656500000|2021-04-29 00:35:00|906.56|902.56|905.28|901.28|906.56|902.56|902.96|898.96|824
1619656800000|2021-04-29 00:40:00|905.24|901.24|902.1|898.1|906.72|902.72|901.76|897.76|833
1619657100000|2021-04-29 00:45:00|902.13|898.13|902.43|898.43|904.01|900.01|901.39|897.39|806
1619657400000|2021-04-29 00:50:00|902.4|898.4|898.15|894.15|902.94|898.94|897.91|893.91|758
1619657700000|2021-04-29 00:55:00|898.14|894.14|898.99|894.99|900.03|896.03|897.56|893.56|781
1619658000000|2021-04-29 01:00:00|898.98|894.98|896.63|892.63|900.5|896.5|896.21|892.21|829
1619658300000|2021-04-29 01:05:00|896.65|892.65|893.57|889.57|896.72|892.72|893.52|889.52|712
1619658600000|2021-04-29 01:10:00|893.56|889.56|895.94|891.94|897.19|893.19|892.25|888.25|786
1619658900000|2021-04-29 01:15:00|895.92|891.92|896.88|892.88|898|894|895.08|891.08|713
1619659200000|2021-04-29 01:20:00|896.87|892.87|890.06|886.06|898.69|894.69|888.53|884.53|769
1619659500000|2021-04-29 01:25:00|890.09|886.09|883.96|879.96|891.29|887.29|882.11|878.11|1006
1619659800000|2021-04-29 01:30:00|883.95|879.95|887.85|883.85|889.92|885.92|881.67|877.67|890
1619660100000|2021-04-29 01:35:00|887.41|883.41|888.02|884.02|888.89|884.89|884.75|880.75|865
1619660400000|2021-04-29 01:40:00|888.03|884.03|889.54|885.54|889.96|885.96|887.37|883.37|812
1619660700000|2021-04-29 01:45:00|889.57|885.57|892.19|888.19|892.56|888.56|889.05|885.05|678
1619661000000|2021-04-29 01:50:00|892.27|888.27|894.07|890.07|894.44|890.44|892.11|888.11|718
1619661300000|2021-04-29 01:55:00|894.34|890.34|896.53|892.53|897.3|893.3|894.09|890.09|783
1619661600000|2021-04-29 02:00:00|896.52|892.52|900.24|896.24|901.47|897.47|896.21|892.21|864
1619661900000|2021-04-29 02:05:00|900.22|896.22|899.77|895.77|901.81|897.81|898.9|894.9|884
1619662200000|2021-04-29 02:10:00|899.78|895.78|894.5|890.5|900.38|896.38|893.33|889.33|779
1619662500000|2021-04-29 02:15:00|894.57|890.57|891.29|887.29|894.59|890.59|890.85|886.85|809
1619662800000|2021-04-29 02:20:00|891.27|887.27|885.86|881.86|892.18|888.18|885.86|881.86|848
1619663100000|2021-04-29 02:25:00|885.87|881.87|891.04|887.04|891.84|887.84|885.62|881.62|728
1619663400000|2021-04-29 02:30:00|891.09|887.09|892.84|888.84|893.1|889.1|887.72|883.72|750
1619663700000|2021-04-29 02:35:00|892.81|888.81|888.88|884.88|894.63|890.63|888.37|884.37|634
1619664000000|2021-04-29 02:40:00|888.89|884.89|891.1|887.1|891.78|887.78|886.45|882.45|797
1619664300000|2021-04-29 02:45:00|891.06|887.06|887.89|883.89|891.49|887.49|887.05|883.05|709
1619664600000|2021-04-29 02:50:00|887.86|883.86|891.76|887.76|891.95|887.95|887.86|883.86|620
1619664900000|2021-04-29 02:55:00|891.75|887.75|893.79|889.79|893.93|889.93|891.03|887.03|660
1619665200000|2021-04-29 03:00:00|893.73|889.73|892.54|888.54|894.68|890.68|891.61|887.61|700
1619665500000|2021-04-29 03:05:00|892.56|888.56|894.54|890.54|895.5|891.5|891.99|887.99|705
1619665800000|2021-04-29 03:10:00|894.53|890.53|893.89|889.89|894.71|890.71|893.22|889.22|674
1619666100000|2021-04-29 03:15:00|893.9|889.9|893.21|889.21|894.74|890.74|893.15|889.15|684
1619666400000|2021-04-29 03:20:00|893.22|889.22|892.35|888.35|893.22|889.22|890.37|886.37|767
1619666700000|2021-04-29 03:25:00|892.34|888.34|892.02|888.02|893.26|889.26|891.23|887.23|713
1619667000000|2021-04-29 03:30:00|892.01|888.01|889.53|885.53|892.56|888.56|889.37|885.37|777
1619667300000|2021-04-29 03:35:00|889.55|885.55|886.02|882.02|889.8|885.8|886|882|924
1619667600000|2021-04-29 03:40:00|885.99|881.99|886.42|882.42|887.09|883.09|885.24|881.24|751
1619667900000|2021-04-29 03:45:00|886.53|882.53|883.91|879.91|886.68|882.68|882.87|878.87|826
1619668200000|2021-04-29 03:50:00|883.92|879.92|885.63|881.63|885.98|881.98|882.03|878.03|721
1619668500000|2021-04-29 03:55:00|885.52|881.52|885.96|881.96|887.69|883.69|885.38|881.38|709
1619668800000|2021-04-29 04:00:00|885.91|881.91|883.35|879.35|885.92|881.92|881.52|877.52|743
1619669100000|2021-04-29 04:05:00|883.34|879.34|886.56|882.56|886.66|882.66|880.67|876.67|768
1619669400000|2021-04-29 04:10:00|886.61|882.61|882.94|878.94|886.61|882.61|881.94|877.94|783
1619669700000|2021-04-29 04:15:00|882.86|878.86|883.4|879.4|884.86|880.86|880.71|876.71|801
1619670000000|2021-04-29 04:20:00|883.33|879.33|883.36|879.36|885.29|881.29|881.34|877.34|717
1619670300000|2021-04-29 04:25:00|883.35|879.35|884.58|880.58|884.58|880.58|881.55|877.55|680
1619670600000|2021-04-29 04:30:00|884.45|880.45|882.96|878.96|885.96|881.96|882.55|878.55|801
1619670900000|2021-04-29 04:35:00|882.92|878.92|879.29|875.29|884.63|880.63|879.29|875.29|797
1619671200000|2021-04-29 04:40:00|879.32|875.32|877.63|873.63|880.79|876.79|876.35|872.35|875
1619671500000|2021-04-29 04:45:00|877.62|873.62|880.77|876.77|882.18|878.18|874.97|870.97|848
1619671800000|2021-04-29 04:50:00|880.79|876.79|882.59|878.59|883.62|879.62|877.77|873.77|872
1619672100000|2021-04-29 04:55:00|882.61|878.61|877.74|873.74|883.73|879.73|877.64|873.64|822
1619672400000|2021-04-29 05:00:00|877.71|873.71|880.86|876.86|883.63|879.63|876.29|872.29|930
1619672700000|2021-04-29 05:05:00|880.83|876.83|883.45|879.45|883.51|879.51|880.46|876.46|716
1619673000000|2021-04-29 05:10:00|883.46|879.46|884.46|880.46|885.88|881.88|883.43|879.43|745
1619673300000|2021-04-29 05:15:00|884.45|880.45|886.12|882.12|887.03|883.03|883.07|879.07|803
1619673600000|2021-04-29 05:20:00|886.11|882.11|885.78|881.78|886.89|882.89|885.4|881.4|720
1619673900000|2021-04-29 05:25:00|885.77|881.77|885.37|881.37|886.2|882.2|884.83|880.83|745
1619674200000|2021-04-29 05:30:00|885.39|881.39|885.9|881.9|886.04|882.04|884.79|880.79|518
1619674500000|2021-04-29 05:35:00|885.89|881.89|882.97|878.97|886.13|882.13|882.7|878.7|628
1619674800000|2021-04-29 05:40:00|882.98|878.98|883.13|879.13|885.36|881.36|882.74|878.74|710
1619675100000|2021-04-29 05:45:00|883.16|879.16|887.56|883.56|888.01|884.01|882.35|878.35|793
1619675400000|2021-04-29 05:50:00|887.55|883.55|889.65|885.65|890.32|886.32|886.9|882.9|840
1619675700000|2021-04-29 05:55:00|889.63|885.63|888.04|884.04|889.82|885.82|888|884|869
1619676000000|2021-04-29 06:00:00|888.06|884.06|887.44|883.44|889.24|885.24|887.42|883.42|636
1619676300000|2021-04-29 06:05:00|887.41|883.41|889.86|885.86|890.32|886.32|886.78|882.78|675
1619676600000|2021-04-29 06:10:00|889.85|885.85|891.23|887.23|892.49|888.49|889.68|885.68|762
1619676900000|2021-04-29 06:15:00|891.19|887.19|893.83|889.83|893.84|889.84|891.15|887.15|521
1619677200000|2021-04-29 06:20:00|893.76|889.76|891.77|887.77|894.46|890.46|891.62|887.62|293
1619677500000|2021-04-29 06:25:00|891.78|887.78|891.51|887.51|892.28|888.28|891.13|887.13|132
1619677800000|2021-04-29 06:30:00|891.7|887.7|891.03|887.03|892.06|888.06|890.34|886.34|424
1619678100000|2021-04-29 06:35:00|891.06|887.06|892.08|888.08|892.12|888.12|889.74|885.74|635
1619678400000|2021-04-29 06:40:00|892.07|888.07|890.1|886.1|892.52|888.52|889.44|885.44|752
1619678700000|2021-04-29 06:45:00|890.07|886.07|889.36|885.36|890.56|886.56|888.01|884.01|667
1619679000000|2021-04-29 06:50:00|889.37|885.37|889.67|885.67|889.97|885.97|889.17|885.17|646
1619679300000|2021-04-29 06:55:00|889.64|885.64|890.58|886.58|890.61|886.61|889.64|885.64|666
1619679600000|2021-04-29 07:00:00|890.53|886.53|892.59|888.59|892.67|888.67|890.04|886.04|690
1619679900000|2021-04-29 07:05:00|892.71|888.71|892.21|888.21|893.1|889.1|892.05|888.05|608
1619680200000|2021-04-29 07:10:00|892.22|888.22|892.6|888.6|893.15|889.15|891.25|887.25|621
1619680500000|2021-04-29 07:15:00|892.59|888.59|893.46|889.46|893.86|889.86|892.34|888.34|570
1619680800000|2021-04-29 07:20:00|893.53|889.53|891.33|887.33|893.67|889.67|890.94|886.94|588
1619681100000|2021-04-29 07:25:00|891.38|887.38|891.57|887.57|892.13|888.13|890.87|886.87|591
1619681400000|2021-04-29 07:30:00|891.58|887.58|892.18|888.18|893.7|889.7|891.02|887.02|665
1619681700000|2021-04-29 07:35:00|892.17|888.17|892.76|888.76|893.63|889.63|892.07|888.07|281
1619682000000|2021-04-29 07:40:00|892.84|888.84|890.22|886.22|892.84|888.84|889.79|885.79|293
1619682300000|2021-04-29 07:45:00|890.23|886.23|891.18|887.18|891.66|887.66|890.2|886.2|435
1619682600000|2021-04-29 07:50:00|891.13|887.13|889.97|885.97|891.65|887.65|889.64|885.64|704
1619682900000|2021-04-29 07:55:00|890.06|886.06|892.37|888.37|892.37|888.37|890.01|886.01|710
1619683200000|2021-04-29 08:00:00|892.4|888.4|887.71|883.71|892.49|888.49|887.49|883.49|782
1619683500000|2021-04-29 08:05:00|887.72|883.72|892.73|888.73|893.3|889.3|887.66|883.66|764
1619683800000|2021-04-29 08:10:00|892.78|888.78|889|885|892.81|888.81|888.71|884.71|784
1619684100000|2021-04-29 08:15:00|888.95|884.95|883.52|879.52|889.56|885.56|883.2|879.2|813
1619684400000|2021-04-29 08:20:00|883.49|879.49|886.78|882.78|888.32|884.32|883.11|879.11|755
1619684700000|2021-04-29 08:25:00|886.77|882.77|886.55|882.55|886.8|882.8|885.13|881.13|745
1619685000000|2021-04-29 08:30:00|886.56|882.56|888.67|884.67|889.59|885.59|884.51|880.51|793
1619685300000|2021-04-29 08:35:00|888.69|884.69|887.67|883.67|888.71|884.71|886.7|882.7|695
1619685600000|2021-04-29 08:40:00|887.69|883.69|888.58|884.58|889.4|885.4|887.03|883.03|730
1619685900000|2021-04-29 08:45:00|888.59|884.59|888.35|884.35|888.69|884.69|887.6|883.6|711
1619686200000|2021-04-29 08:50:00|888.33|884.33|888.04|884.04|888.33|884.33|886.25|882.25|674
1619686500000|2021-04-29 08:55:00|888.05|884.05|886.62|882.62|888.14|884.14|886.39|882.39|730
1619686800000|2021-04-29 09:00:00|886.61|882.61|883.42|879.42|886.61|882.61|883.01|879.01|762
1619687100000|2021-04-29 09:05:00|883.49|879.49|891.7|887.7|892.36|888.36|883.45|879.45|700
1619687400000|2021-04-29 09:10:00|891.76|887.76|893.89|889.89|894.04|890.04|890.01|886.01|760
1619687700000|2021-04-29 09:15:00|894.03|890.03|900.82|896.82|901.19|897.19|893.78|889.78|936
1619688000000|2021-04-29 09:20:00|900.8|896.8|900.27|896.27|902.49|898.49|899.48|895.48|819
1619688300000|2021-04-29 09:25:00|900.26|896.26|900.71|896.71|901.3|897.3|898.63|894.63|752
1619688600000|2021-04-29 09:30:00|900.7|896.7|900.41|896.41|901.14|897.14|898.74|894.74|823
1619688900000|2021-04-29 09:35:00|900.45|896.45|899.8|895.8|902.75|898.75|899.77|895.77|876
1619689200000|2021-04-29 09:40:00|899.82|895.82|900.46|896.46|902.47|898.47|899.82|895.82|777
1619689500000|2021-04-29 09:45:00|900.42|896.42|897.47|893.47|900.9|896.9|897.4|893.4|629
1619689800000|2021-04-29 09:50:00|897.48|893.48|897.58|893.58|900.14|896.14|896.96|892.96|725
1619690100000|2021-04-29 09:55:00|897.57|893.57|897.03|893.03|898.21|894.21|896.74|892.74|766
1619690400000|2021-04-29 10:00:00|897|893|898.3|894.3|898.31|894.31|896.75|892.75|564
1619690700000|2021-04-29 10:05:00|898.24|894.24|897.62|893.62|898.9|894.9|897.57|893.57|595
1619691000000|2021-04-29 10:10:00|897.66|893.66|899.6|895.6|899.78|895.78|897.62|893.62|664
1619691300000|2021-04-29 10:15:00|899.62|895.62|899.31|895.31|900.17|896.17|897.59|893.59|786
1619691600000|2021-04-29 10:20:00|899.32|895.32|899.2|895.2|899.97|895.97|897.47|893.47|778
1619691900000|2021-04-29 10:25:00|899.1|895.1|898.41|894.41|899.72|895.72|898.17|894.17|728
1619692200000|2021-04-29 10:30:00|898.36|894.36|899.9|895.9|900.93|896.93|898.1|894.1|724
1619692500000|2021-04-29 10:35:00|899.89|895.89|902.12|898.12|902.78|898.78|899.16|895.16|793
1619692800000|2021-04-29 10:40:00|902.17|898.17|899.4|895.4|902.89|898.89|898.87|894.87|758
1619693100000|2021-04-29 10:45:00|899.41|895.41|899.63|895.63|900.04|896.04|898.81|894.81|637
1619693400000|2021-04-29 10:50:00|899.64|895.64|900.72|896.72|901.16|897.16|899.48|895.48|580
1619693700000|2021-04-29 10:55:00|900.69|896.69|902.37|898.37|902.44|898.44|900.6|896.6|748
1619694000000|2021-04-29 11:00:00|902.39|898.39|900.63|896.63|902.92|898.92|899.39|895.39|797
1619694300000|2021-04-29 11:05:00|900.64|896.64|903.97|899.97|905.93|901.93|900.64|896.64|841
1619694600000|2021-04-29 11:10:00|903.99|899.99|904.38|900.38|905.6|901.6|903.35|899.35|763
1619694900000|2021-04-29 11:15:00|904.4|900.4|898.76|894.76|904.43|900.43|897.44|893.44|821
1619695200000|2021-04-29 11:20:00|898.65|894.65|899.51|895.51|899.85|895.85|897.79|893.79|797
1619695500000|2021-04-29 11:25:00|899.48|895.48|899.24|895.24|899.5|895.5|897.77|893.77|692
1619695800000|2021-04-29 11:30:00|899.27|895.27|899.04|895.04|899.83|895.83|897.79|893.79|781
1619696100000|2021-04-29 11:35:00|899.03|895.03|901.76|897.76|902.6|898.6|898.51|894.51|723
1619696400000|2021-04-29 11:40:00|901.73|897.73|901|897|902.38|898.38|900.21|896.21|681
1619696700000|2021-04-29 11:45:00|901.03|897.03|901.69|897.69|904.82|900.82|900.35|896.35|728
1619697000000|2021-04-29 11:50:00|901.65|897.65|900.94|896.94|902.27|898.27|899.65|895.65|687
1619697300000|2021-04-29 11:55:00|900.95|896.95|900.75|896.75|902.21|898.21|900.75|896.75|645
1619697600000|2021-04-29 12:00:00|900.74|896.74|899.7|895.7|900.85|896.85|897.34|893.34|688
1619697900000|2021-04-29 12:05:00|899.72|895.72|901.14|897.14|901.92|897.92|899.63|895.63|655
1619698200000|2021-04-29 12:10:00|901.13|897.13|902.51|898.51|902.8|898.8|901.06|897.06|548
1619698500000|2021-04-29 12:15:00|902.54|898.54|903.56|899.56|904.69|900.69|902.54|898.54|365
1619698800000|2021-04-29 12:20:00|903.74|899.74|901.35|897.35|903.94|899.94|901.3|897.3|876
1619699100000|2021-04-29 12:25:00|901.37|897.37|902.83|898.83|902.88|898.88|901.15|897.15|660
1619699400000|2021-04-29 12:30:00|902.84|898.84|902.85|898.85|903.83|899.83|902.01|898.01|726
1619699700000|2021-04-29 12:35:00|902.9|898.9|908.2|904.2|909.3|905.3|902.9|898.9|744
1619700000000|2021-04-29 12:40:00|908.17|904.17|907.9|903.9|908.66|904.66|906.82|902.82|755
1619700300000|2021-04-29 12:45:00|907.93|903.93|908.58|904.58|908.79|904.79|906.3|902.3|763
1619700600000|2021-04-29 12:50:00|908.21|904.21|907.77|903.77|909.04|905.04|907.62|903.62|374
1619700900000|2021-04-29 12:55:00|907.76|903.76|906.02|902.02|908.17|904.17|905.97|901.97|721
1619701200000|2021-04-29 13:00:00|905.99|901.99|906.89|902.89|907.04|903.04|905.02|901.02|717
1619701500000|2021-04-29 13:05:00|906.86|902.86|900.6|896.6|907.02|903.02|900.47|896.47|858
1619701800000|2021-04-29 13:10:00|900.62|896.62|900.54|896.54|900.79|896.79|897.84|893.84|725
1619702100000|2021-04-29 13:15:00|900.6|896.6|894.99|890.99|900.67|896.67|894.74|890.74|828
1619702400000|2021-04-29 13:20:00|895.02|891.02|891.63|887.63|895.02|891.02|891.58|887.58|728
1619702700000|2021-04-29 13:25:00|891.66|887.66|892.98|888.98|893.16|889.16|891.49|887.49|602
1619703000000|2021-04-29 13:30:00|892.99|888.99|893.59|889.59|895.22|891.22|892.53|888.53|640
1619703300000|2021-04-29 13:35:00|893.58|889.58|890.66|886.66|893.66|889.66|888.91|884.91|683
1619703600000|2021-04-29 13:40:00|890.64|886.64|893.23|889.23|893.25|889.25|890.5|886.5|631
1619703900000|2021-04-29 13:45:00|893.21|889.21|892.11|888.11|893.26|889.26|890.03|886.03|748
1619704200000|2021-04-29 13:50:00|892.1|888.1|889.36|885.36|892.1|888.1|889.26|885.26|797
1619704500000|2021-04-29 13:55:00|889.33|885.33|888.41|884.41|890.2|886.2|888.4|884.4|804
1619704800000|2021-04-29 14:00:00|888.43|884.43|891.13|887.13|892.08|888.08|886.86|882.86|878
1619705100000|2021-04-29 14:05:00|891.11|887.11|891.53|887.53|892.29|888.29|888.88|884.88|813
1619705400000|2021-04-29 14:10:00|891.59|887.59|887.61|883.61|891.65|887.65|887.59|883.59|810
1619705700000|2021-04-29 14:15:00|887.55|883.55|889.56|885.56|889.82|885.82|886.68|882.68|673
1619706000000|2021-04-29 14:20:00|889.57|885.57|892.42|888.42|892.65|888.65|889.47|885.47|784
1619706300000|2021-04-29 14:25:00|892.4|888.4|889.86|885.86|892.42|888.42|889.3|885.3|746
1619706600000|2021-04-29 14:30:00|889.85|885.85|887.43|883.43|889.85|885.85|887.29|883.29|611
1619706900000|2021-04-29 14:35:00|887.44|883.44|887.74|883.74|888.76|884.76|885.78|881.78|598
1619707200000|2021-04-29 14:40:00|887.71|883.71|887.64|883.64|889.51|885.51|887.32|883.32|599
1619707500000|2021-04-29 14:45:00|887.65|883.65|885.36|881.36|887.77|883.77|884.92|880.92|687
1619707800000|2021-04-29 14:50:00|885.37|881.37|885.34|881.34|887.68|883.68|884.89|880.89|662
1619708100000|2021-04-29 14:55:00|885.35|881.35|885.73|881.73|885.92|881.92|883.8|879.8|666
1619708400000|2021-04-29 15:00:00|885.67|881.67|884.56|880.56|886.12|882.12|883.44|879.44|720
1619708700000|2021-04-29 15:05:00|884.63|880.63|886.46|882.46|886.7|882.7|884.63|880.63|621
1619709000000|2021-04-29 15:10:00|886.45|882.45|886.1|882.1|886.58|882.58|883.38|879.38|551
1619709300000|2021-04-29 15:15:00|886.09|882.09|882.93|878.93|886.27|882.27|878.95|874.95|572
1619709600000|2021-04-29 15:20:00|882.91|878.91|889.5|885.5|890.18|886.18|882.64|878.64|798
1619709900000|2021-04-29 15:25:00|889.51|885.51|888.61|884.61|889.78|885.78|887.95|883.95|784
1619710200000|2021-04-29 15:30:00|888.62|884.62|888.67|884.67|889.34|885.34|885.83|881.83|834
1619710500000|2021-04-29 15:35:00|888.69|884.69|889.71|885.71|891.84|887.84|888.67|884.67|757
1619710800000|2021-04-29 15:40:00|889.7|885.7|889.8|885.8|890.75|886.75|888.21|884.21|805
1619711100000|2021-04-29 15:45:00|889.81|885.81|889.97|885.97|891.04|887.04|889.7|885.7|483
1619711400000|2021-04-29 15:50:00|889.99|885.99|888.56|884.56|889.99|885.99|888.39|884.39|398
1619711700000|2021-04-29 15:55:00|888.54|884.54|886.71|882.71|888.62|884.62|886.05|882.05|742
1619712000000|2021-04-29 16:00:00|886.62|882.62|885.72|881.72|888.85|884.85|885.51|881.51|746
1619712300000|2021-04-29 16:05:00|885.68|881.68|881.58|877.58|885.74|881.74|881.12|877.12|811
1619712600000|2021-04-29 16:10:00|881.56|877.56|886.03|882.03|886.59|882.59|880.83|876.83|709
1619712900000|2021-04-29 16:15:00|886.04|882.04|882.02|878.02|886.24|882.24|882|878|677
1619713200000|2021-04-29 16:20:00|882.04|878.04|880.79|876.79|882.04|878.04|879.14|875.14|854
1619713500000|2021-04-29 16:25:00|880.81|876.81|879.37|875.37|883.25|879.25|878.9|874.9|838
1619713800000|2021-04-29 16:30:00|879.38|875.38|882.02|878.02|883.14|879.14|878.89|874.89|791
1619714100000|2021-04-29 16:35:00|882.05|878.05|881.44|877.44|883.35|879.35|881.37|877.37|659
1619714400000|2021-04-29 16:40:00|881.46|877.46|880.05|876.05|881.71|877.71|879.81|875.81|709
1619714700000|2021-04-29 16:45:00|880.06|876.06|876.45|872.45|880.16|876.16|875.54|871.54|843
1619715000000|2021-04-29 16:50:00|876.43|872.43|874.19|870.19|876.43|872.43|872|868|887
1619715300000|2021-04-29 16:55:00|874.16|870.16|870.71|866.71|874.18|870.18|870.21|866.21|951
1619715600000|2021-04-29 17:00:00|870.6|866.6|867.21|863.21|873.62|869.62|866.09|862.09|927
1619715900000|2021-04-29 17:05:00|867.2|863.2|864.76|860.76|869.94|865.94|863.12|859.12|977
1619716200000|2021-04-29 17:10:00|864.67|860.67|866.37|862.37|866.38|862.38|863.86|859.86|919
1619716500000|2021-04-29 17:15:00|866.38|862.38|872.34|868.34|872.59|868.59|866.29|862.29|878
1619716800000|2021-04-29 17:20:00|872.33|868.33|873.72|869.72|875.03|871.03|872.07|868.07|737
1619717100000|2021-04-29 17:25:00|873.7|869.7|874.16|870.16|875.46|871.46|872.42|868.42|731
1619717400000|2021-04-29 17:30:00|874.18|870.18|875.81|871.81|876.13|872.13|874.08|870.08|783
1619717700000|2021-04-29 17:35:00|875.82|871.82|872.38|868.38|876.44|872.44|872.35|868.35|775
1619718000000|2021-04-29 17:40:00|872.37|868.37|872.25|868.25|875.37|871.37|870.74|866.74|745
1619718300000|2021-04-29 17:45:00|872.32|868.32|873.08|869.08|874.71|870.71|871.95|867.95|390
1619718600000|2021-04-29 17:50:00|873.14|869.14|875.66|871.66|875.76|871.76|872.81|868.81|670
1619718900000|2021-04-29 17:55:00|875.75|871.75|871.62|867.62|876.91|872.91|871.54|867.54|864
1619719200000|2021-04-29 18:00:00|871.69|867.69|867.36|863.36|871.73|867.73|867.15|863.15|934
1619719500000|2021-04-29 18:05:00|867.35|863.35|867.26|863.26|870.46|866.46|866.91|862.91|934
1619719800000|2021-04-29 18:10:00|867.36|863.36|867.69|863.69|868.54|864.54|865.85|861.85|795
1619720100000|2021-04-29 18:15:00|867.68|863.68|869.13|865.13|869.62|865.62|864.9|860.9|911
1619720400000|2021-04-29 18:20:00|869.06|865.06|871.06|867.06|871.96|867.96|868.99|864.99|827
1619720700000|2021-04-29 18:25:00|871.03|867.03|871.07|867.07|872.46|868.46|870.06|866.06|795
1619721000000|2021-04-29 18:30:00|871.06|867.06|872.99|868.99|875.6|871.6|870.36|866.36|733
1619721300000|2021-04-29 18:35:00|872.98|868.98|869.03|865.03|873.3|869.3|869.03|865.03|771
1619721600000|2021-04-29 18:40:00|869.07|865.07|869.45|865.45|871.14|867.14|867.7|863.7|841
1619721900000|2021-04-29 18:45:00|869.4|865.4|873.55|869.55|873.55|869.55|869.4|865.4|783
1619722200000|2021-04-29 18:50:00|873.58|869.58|874.06|870.06|874.21|870.21|871.04|867.04|779
1619722500000|2021-04-29 18:55:00|874.07|870.07|874.16|870.16|876.28|872.28|873.89|869.89|662
1619722800000|2021-04-29 19:00:00|874.2|870.2|873.36|869.36|875.42|871.42|873|869|737
1619723100000|2021-04-29 19:05:00|873.35|869.35|874.63|870.63|874.65|870.65|872.65|868.65|497
1619723400000|2021-04-29 19:10:00|874.64|870.64|874.56|870.56|875.11|871.11|873.96|869.96|490
1619723700000|2021-04-29 19:15:00|874.52|870.52|874.05|870.05|875.44|871.44|872.9|868.9|671
1619724000000|2021-04-29 19:20:00|874.03|870.03|873.19|869.19|874.29|870.29|872.8|868.8|664
1619724300000|2021-04-29 19:25:00|873.21|869.21|875.8|871.8|875.95|871.95|873.1|869.1|717
1619724600000|2021-04-29 19:30:00|875.78|871.78|874.34|870.34|876.01|872.01|873.9|869.9|690
1619724900000|2021-04-29 19:35:00|874.35|870.35|873.76|869.76|875.37|871.37|873.43|869.43|700
1619725200000|2021-04-29 19:40:00|873.75|869.75|875.96|871.96|876.68|872.68|873.02|869.02|598
1619725500000|2021-04-29 19:45:00|875.97|871.97|874.18|870.18|876.39|872.39|873.87|869.87|688
1619725800000|2021-04-29 19:50:00|874.14|870.14|872.88|868.88|875.56|871.56|872.57|868.57|709
1619726100000|2021-04-29 19:55:00|872.89|868.89|872.35|868.35|873.91|869.91|872.29|868.29|739
1619726400000|2021-04-29 20:00:00|872.39|868.39|865.71|861.71|872.52|868.52|865.7|861.7|869
1619726700000|2021-04-29 20:05:00|865.76|861.76|862.54|858.54|866.33|862.33|861.71|857.71|944
1619727000000|2021-04-29 20:10:00|862.62|858.62|864.72|860.72|865.91|861.91|862.34|858.34|807
1619727300000|2021-04-29 20:15:00|864.66|860.66|868.9|864.9|869.79|865.79|863.37|859.37|867
1619727600000|2021-04-29 20:20:00|868.93|864.93|871.45|867.45|873.88|869.88|868.93|864.93|876
1619727900000|2021-04-29 20:25:00|871.58|867.58|872.33|868.33|873.05|869.05|871.58|867.58|776
1619728200000|2021-04-29 20:30:00|872.35|868.35|875.52|871.52|876.39|872.39|872.3|868.3|793
1619728500000|2021-04-29 20:35:00|875.51|871.51|872.98|868.98|875.72|871.72|871.18|867.18|785
1619728800000|2021-04-29 20:40:00|873.01|869.01|867.18|863.18|873.19|869.19|867.14|863.14|481
1619729100000|2021-04-29 20:45:00|867.26|863.26|867.51|863.51|869.77|865.77|867.13|863.13|575
1619729400000|2021-04-29 20:50:00|867.53|863.53|867.69|863.69|868.17|864.17|867.24|863.24|415
1619729700000|2021-04-29 20:55:00|867.72|863.72|869.57|865.57|871.29|867.29|867.68|863.68|677
1619730000000|2021-04-29 21:00:00|869.54|865.54|870.48|866.48|870.9|866.9|867.97|863.97|709
1619730300000|2021-04-29 21:05:00|870.53|866.53|871.87|867.87|872.03|868.03|870.4|866.4|635
1619730600000|2021-04-29 21:10:00|871.88|867.88|871.71|867.71|871.94|867.94|870.89|866.89|615
1619730900000|2021-04-29 21:15:00|871.73|867.73|871.4|867.4|871.75|867.75|870.33|866.33|445
1619731200000|2021-04-29 21:20:00|871.39|867.39|872.21|868.21|872.23|868.23|871.16|867.16|327
1619731500000|2021-04-29 21:25:00|872.22|868.22|871.45|867.45|872.32|868.32|871.39|867.39|418
1619731800000|2021-04-29 21:30:00|871.47|867.47|872.09|868.09|872.09|868.09|871.19|867.19|171
1619732100000|2021-04-29 21:35:00|872.08|868.08|873.15|869.15|874.02|870.02|872.02|868.02|325
1619732400000|2021-04-29 21:40:00|873.2|869.2|873|869|873.77|869.77|872.35|868.35|374
1619732700000|2021-04-29 21:45:00|873.1|869.1|874.42|870.42|874.42|870.42|872.54|868.54|456
1619733000000|2021-04-29 21:50:00|874.39|870.39|875.75|871.75|875.85|871.85|874.1|870.1|364
1619733300000|2021-04-29 21:55:00|875.76|871.76|878.39|874.39|878.6|874.6|875.75|871.75|372
1619733600000|2021-04-29 22:00:00|878.43|874.43|878.47|874.47|878.94|874.94|877.64|873.64|494
1619733900000|2021-04-29 22:05:00|878.42|874.42|878.62|874.62|878.82|874.82|877.91|873.91|372
1619734200000|2021-04-29 22:10:00|878.63|874.63|878.31|874.31|878.94|874.94|878.06|874.06|488
1619734500000|2021-04-29 22:15:00|878.35|874.35|878.34|874.34|879.63|875.63|877.69|873.69|478
1619734800000|2021-04-29 22:20:00|878.27|874.27|877.59|873.59|878.72|874.72|877.26|873.26|637
1619735100000|2021-04-29 22:25:00|877.6|873.6|878.29|874.29|878.88|874.88|877.48|873.48|623
1619735400000|2021-04-29 22:30:00|878.3|874.3|879.13|875.13|879.5|875.5|878.14|874.14|499
1619735700000|2021-04-29 22:35:00|879.12|875.12|879.94|875.94|880.59|876.59|879.03|875.03|640
1619736000000|2021-04-29 22:40:00|879.95|875.95|879.35|875.35|880.07|876.07|878.75|874.75|599
1619736300000|2021-04-29 22:45:00|879.36|875.36|879.03|875.03|879.9|875.9|878.53|874.53|637
1619736600000|2021-04-29 22:50:00|879.02|875.02|880.12|876.12|880.12|876.12|878.81|874.81|720
1619736900000|2021-04-29 22:55:00|880.13|876.13|880.25|876.25|880.45|876.45|879.3|875.3|605
1619737200000|2021-04-29 23:00:00|880.26|876.26|880.28|876.28|881.27|877.27|880.22|876.22|738
1619737500000|2021-04-29 23:05:00|880.27|876.27|880.31|876.31|880.73|876.73|879.61|875.61|735
1619737800000|2021-04-29 23:10:00|880.21|876.21|880.81|876.81|881.32|877.32|880.02|876.02|657
1619738100000|2021-04-29 23:15:00|880.63|876.63|881.25|877.25|881.71|877.71|880.51|876.51|674
1619738400000|2021-04-29 23:20:00|881.28|877.28|881.97|877.97|882.48|878.48|881.17|877.17|795
1619738700000|2021-04-29 23:25:00|881.95|877.95|880.04|876.04|882.34|878.34|879.88|875.88|730
1619739000000|2021-04-29 23:30:00|880.21|876.21|879.69|875.69|880.85|876.85|879.63|875.63|735
1619739300000|2021-04-29 23:35:00|879.63|875.63|878.71|874.71|879.96|875.96|878.62|874.62|608
1619739600000|2021-04-29 23:40:00|878.65|874.65|880.14|876.14|880.43|876.43|878.51|874.51|664
1619739900000|2021-04-29 23:45:00|880.16|876.16|881.48|877.48|881.59|877.59|879.95|875.95|515
1619740200000|2021-04-29 23:50:00|881.49|877.49|882.41|878.41|884.37|880.37|881.39|877.39|609
1619740500000|2021-04-29 23:55:00|882.39|878.39|882.82|878.82|882.93|878.93|881.8|877.8|232
1619740800000|2021-04-30 00:00:00|882.86|878.86|882.21|878.21|883.59|879.59|880.38|876.38|665
1619741100000|2021-04-30 00:05:00|882.23|878.23|876.32|872.32|882.36|878.36|876.03|872.03|803
1619741400000|2021-04-30 00:10:00|876.31|872.31|878.51|874.51|878.79|874.79|875.89|871.89|668
1619741700000|2021-04-30 00:15:00|878.55|874.55|874.17|870.17|878.93|874.93|872.14|868.14|731
1619742000000|2021-04-30 00:20:00|874.29|870.29|873.34|869.34|875.7|871.7|873.01|869.01|678
1619742300000|2021-04-30 00:25:00|873.37|869.37|881.17|877.17|881.17|877.17|873.37|869.37|831
1619742600000|2021-04-30 00:30:00|881.24|877.24|881.14|877.14|884.89|880.89|880.71|876.71|890
1619742900000|2021-04-30 00:35:00|881.12|877.12|880.11|876.11|881.79|877.79|878|874|908
1619743200000|2021-04-30 00:40:00|880.09|876.09|878.57|874.57|880.76|876.76|878.44|874.44|867
1619743500000|2021-04-30 00:45:00|878.56|874.56|878.88|874.88|879.42|875.42|877.3|873.3|804
1619743800000|2021-04-30 00:50:00|878.92|874.92|875.77|871.77|878.94|874.94|875.69|871.69|753
1619744100000|2021-04-30 00:55:00|875.74|871.74|875.67|871.67|876.03|872.03|874.72|870.72|780
1619744400000|2021-04-30 01:00:00|875.61|871.61|873.83|869.83|876.31|872.31|873.62|869.62|734
1619744700000|2021-04-30 01:05:00|873.82|869.82|876.88|872.88|877.13|873.13|873.63|869.63|726
1619745000000|2021-04-30 01:10:00|876.84|872.84|875.03|871.03|877.43|873.43|874.73|870.73|770
1619745300000|2021-04-30 01:15:00|875.04|871.04|873.86|869.86|876.67|872.67|873.62|869.62|771
1619745600000|2021-04-30 01:20:00|873.79|869.79|876.16|872.16|876.74|872.74|873.68|869.68|756
1619745900000|2021-04-30 01:25:00|876|872|875.93|871.93|876.51|872.51|875.48|871.48|766
1619746200000|2021-04-30 01:30:00|875.94|871.94|878.97|874.97|879.41|875.41|875.45|871.45|701
1619746500000|2021-04-30 01:35:00|878.96|874.96|885.69|881.69|886.35|882.35|878.02|874.02|877
1619746800000|2021-04-30 01:40:00|885.46|881.46|889.46|885.46|889.53|885.53|884.73|880.73|892
1619747100000|2021-04-30 01:45:00|889.42|885.42|888.22|884.22|891.01|887.01|887.89|883.89|826
1619747400000|2021-04-30 01:50:00|888.15|884.15|887.94|883.94|890.58|886.58|887.58|883.58|826
1619747700000|2021-04-30 01:55:00|887.97|883.97|887.42|883.42|888.41|884.41|886.43|882.43|911
1619748000000|2021-04-30 02:00:00|887.37|883.37|882.64|878.64|887.58|883.58|882.22|878.22|800
1619748300000|2021-04-30 02:05:00|882.51|878.51|881.66|877.66|883.46|879.46|881.13|877.13|741
1619748600000|2021-04-30 02:10:00|881.67|877.67|882.77|878.77|882.81|878.81|880.41|876.41|700
1619748900000|2021-04-30 02:15:00|882.81|878.81|882.15|878.15|883.44|879.44|881.32|877.32|770
1619749200000|2021-04-30 02:20:00|882.17|878.17|882.87|878.87|883.59|879.59|881.34|877.34|680
1619749500000|2021-04-30 02:25:00|882.89|878.89|881.27|877.27|883.17|879.17|881.26|877.26|704
1619749800000|2021-04-30 02:30:00|881.19|877.19|881.84|877.84|883.82|879.82|881.19|877.19|751
1619750100000|2021-04-30 02:35:00|881.85|877.85|879.32|875.32|882.15|878.15|878.78|874.78|641
1619750400000|2021-04-30 02:40:00|879.34|875.34|880.9|876.9|880.92|876.92|879.01|875.01|544
1619750700000|2021-04-30 02:45:00|880.92|876.92|879.95|875.95|882.22|878.22|879.91|875.91|723
1619751000000|2021-04-30 02:50:00|879.94|875.94|881.95|877.95|882.37|878.37|879.81|875.81|542
1619751300000|2021-04-30 02:55:00|881.96|877.96|881.83|877.83|882.71|878.71|881.69|877.69|572
1619751600000|2021-04-30 03:00:00|881.85|877.85|881.17|877.17|883.07|879.07|881.07|877.07|646
1619751900000|2021-04-30 03:05:00|881.1|877.1|882.58|878.58|882.63|878.63|879.49|875.49|646
1619752200000|2021-04-30 03:10:00|882.57|878.57|882.79|878.79|882.99|878.99|881.43|877.43|601
1619752500000|2021-04-30 03:15:00|882.82|878.82|884.08|880.08|884.15|880.15|881.99|877.99|637
1619752800000|2021-04-30 03:20:00|884.05|880.05|883.81|879.81|885.53|881.53|883.56|879.56|662
1619753100000|2021-04-30 03:25:00|883.79|879.79|883.96|879.96|884.78|880.78|883.31|879.31|617
1619753400000|2021-04-30 03:30:00|884|880|882.19|878.19|884.98|880.98|882.04|878.04|650
1619753700000|2021-04-30 03:35:00|882.15|878.15|883.39|879.39|883.69|879.69|881.55|877.55|516
1619754000000|2021-04-30 03:40:00|883.38|879.38|881.66|877.66|883.42|879.42|881.31|877.31|655
1619754300000|2021-04-30 03:45:00|881.67|877.67|882.25|878.25|882.47|878.47|881.41|877.41|614
1619754600000|2021-04-30 03:50:00|882.19|878.19|883.47|879.47|883.54|879.54|881.82|877.82|575
1619754900000|2021-04-30 03:55:00|883.49|879.49|882.87|878.87|883.51|879.51|882|878|567
1619755200000|2021-04-30 04:00:00|882.89|878.89|884.76|880.76|885.33|881.33|882.43|878.43|665
1619755500000|2021-04-30 04:05:00|884.77|880.77|885.92|881.92|886.04|882.04|884.69|880.69|642
1619755800000|2021-04-30 04:10:00|885.93|881.93|889.16|885.16|889.22|885.22|885.45|881.45|810
1619756100000|2021-04-30 04:15:00|889.21|885.21|888.65|884.65|889.63|885.63|886.55|882.55|849
1619756400000|2021-04-30 04:20:00|888.64|884.64|890.97|886.97|892.27|888.27|887.93|883.93|787
1619756700000|2021-04-30 04:25:00|890.96|886.96|890.88|886.88|891.92|887.92|890.62|886.62|792
1619757000000|2021-04-30 04:30:00|890.87|886.87|890.45|886.45|891.32|887.32|890.2|886.2|783
1619757300000|2021-04-30 04:35:00|890.46|886.46|890.61|886.61|891.87|887.87|890.25|886.25|823
1619757600000|2021-04-30 04:40:00|890.68|886.68|890.53|886.53|891.12|887.12|890.03|886.03|728
1619757900000|2021-04-30 04:45:00|890.52|886.52|891.89|887.89|892.08|888.08|890.43|886.43|702
1619758200000|2021-04-30 04:50:00|891.92|887.92|892.02|888.02|894.98|890.98|891.49|887.49|777
1619758500000|2021-04-30 04:55:00|892|888|893.83|889.83|894.2|890.2|891.98|887.98|699
1619758800000|2021-04-30 05:00:00|893.82|889.82|893.43|889.43|895.08|891.08|893.36|889.36|748
1619759100000|2021-04-30 05:05:00|893.41|889.41|891.86|887.86|893.44|889.44|891.2|887.2|741
1619759400000|2021-04-30 05:10:00|891.64|887.64|891.66|887.66|892.48|888.48|891.26|887.26|680
1619759700000|2021-04-30 05:15:00|891.65|887.65|892.75|888.75|893.24|889.24|890.78|886.78|801
1619760000000|2021-04-30 05:20:00|893.33|889.33|897.05|893.05|897.09|893.09|892.58|888.58|711
1619760300000|2021-04-30 05:25:00|897.07|893.07|899.63|895.63|900.5|896.5|896.97|892.97|633
1619760600000|2021-04-30 05:30:00|899.62|895.62|902.89|898.89|903.43|899.43|899.6|895.6|685
1619760900000|2021-04-30 05:35:00|902.86|898.86|900.83|896.83|904|900|900.71|896.71|799
1619761200000|2021-04-30 05:40:00|900.84|896.84|906.74|902.74|906.74|902.74|899.59|895.59|740
1619761500000|2021-04-30 05:45:00|906.97|902.97|912.04|908.04|912.43|908.43|906.85|902.85|779
1619761800000|2021-04-30 05:50:00|912.09|908.09|907.49|903.49|912.42|908.42|907.48|903.48|813
1619762100000|2021-04-30 05:55:00|907.5|903.5|907.9|903.9|908.21|904.21|905.13|901.13|920
1619762400000|2021-04-30 06:00:00|907.87|903.87|909.22|905.22|912.92|908.92|907.07|903.07|907
1619762700000|2021-04-30 06:05:00|909.06|905.06|909.06|905.06|909.96|905.96|908.78|904.78|770
1619763000000|2021-04-30 06:10:00|909.04|905.04|906.8|902.8|909.18|905.18|906.45|902.45|682
1619763300000|2021-04-30 06:15:00|906.78|902.78|908.1|904.1|908.41|904.41|906.58|902.58|599
1619763600000|2021-04-30 06:20:00|908.08|904.08|909.3|905.3|909.32|905.32|908|904|569
1619763900000|2021-04-30 06:25:00|909.31|905.31|908.53|904.53|909.99|905.99|908.53|904.53|573
1619764200000|2021-04-30 06:30:00|908.51|904.51|910.1|906.1|910.12|906.12|908.33|904.33|628
1619764500000|2021-04-30 06:35:00|910.12|906.12|913.7|909.7|914.81|910.81|910.12|906.12|831
1619764800000|2021-04-30 06:40:00|913.69|909.69|918.85|914.85|919.12|915.12|913.66|909.66|769
1619765100000|2021-04-30 06:45:00|918.9|914.9|918.57|914.57|921.7|917.7|918.57|914.57|870
1619765400000|2021-04-30 06:50:00|918.56|914.56|921.1|917.1|921.49|917.49|917.74|913.74|881
1619765700000|2021-04-30 06:55:00|921.05|917.05|924.84|920.84|926.34|922.34|920.32|916.32|803
1619766000000|2021-04-30 07:00:00|924.75|920.75|919.84|915.84|926.86|922.86|919.39|915.39|877
1619766300000|2021-04-30 07:05:00|919.83|915.83|919.1|915.1|921.88|917.88|919.07|915.07|793
1619766600000|2021-04-30 07:10:00|919.09|915.09|920.12|916.12|920.76|916.76|918.14|914.14|776
1619766900000|2021-04-30 07:15:00|920.08|916.08|914.48|910.48|920.12|916.12|914.2|910.2|688
1619767200000|2021-04-30 07:20:00|914.47|910.47|915.9|911.9|916.56|912.56|914.44|910.44|644
1619767500000|2021-04-30 07:25:00|915.89|911.89|916.11|912.11|916.47|912.47|915.66|911.66|561
1619767800000|2021-04-30 07:30:00|916.06|912.06|914.47|910.47|916.45|912.45|914.21|910.21|671
1619768100000|2021-04-30 07:35:00|914.46|910.46|917.3|913.3|917.3|913.3|914.42|910.42|687
1619768400000|2021-04-30 07:40:00|917.33|913.33|920.95|916.95|923.78|919.78|917.33|913.33|749
1619768700000|2021-04-30 07:45:00|920.99|916.99|920.38|916.38|921.49|917.49|918.67|914.67|782
1619769000000|2021-04-30 07:50:00|920.33|916.33|918.62|914.62|920.43|916.43|917.95|913.95|772
1619769300000|2021-04-30 07:55:00|918.63|914.63|920.67|916.67|925.3|921.3|917.95|913.95|759
1619769600000|2021-04-30 08:00:00|920.71|916.71|925.36|921.36|925.38|921.38|920.67|916.67|689
1619769900000|2021-04-30 08:05:00|925.37|921.37|919.63|915.63|925.37|921.37|919.62|915.62|673
1619770200000|2021-04-30 08:10:00|919.68|915.68|917.56|913.56|920.77|916.77|915.29|911.29|721
1619770500000|2021-04-30 08:15:00|917.54|913.54|921.48|917.48|921.53|917.53|917|913|478
1619770800000|2021-04-30 08:20:00|921.47|917.47|922.18|918.18|922.27|918.27|920.01|916.01|632
1619771100000|2021-04-30 08:25:00|922.2|918.2|920.6|916.6|923.22|919.22|920.33|916.33|560
1619771400000|2021-04-30 08:30:00|920.59|916.59|919.94|915.94|922.05|918.05|919.85|915.85|678
1619771700000|2021-04-30 08:35:00|919.92|915.92|919.17|915.17|920.85|916.85|918.36|914.36|638
1619772000000|2021-04-30 08:40:00|919.18|915.18|919.53|915.53|920.18|916.18|918.76|914.76|564
1619772300000|2021-04-30 08:45:00|919.56|915.56|926.04|922.04|926.36|922.36|919.21|915.21|451
1619772600000|2021-04-30 08:50:00|925.91|921.91|930.31|926.31|930.61|926.61|925.6|921.6|418
1619772900000|2021-04-30 08:55:00|930.32|926.32|926.94|922.94|930.34|926.34|926.94|922.94|595
1619773200000|2021-04-30 09:00:00|926.97|922.97|931.29|927.29|932.16|928.16|926.94|922.94|783
1619773500000|2021-04-30 09:05:00|931.24|927.24|933.32|929.32|933.97|929.97|931.22|927.22|719
1619773800000|2021-04-30 09:10:00|933.34|929.34|934.65|930.65|936.79|932.79|933.12|929.12|767
1619774100000|2021-04-30 09:15:00|934.69|930.69|933.93|929.93|936.79|932.79|933.92|929.92|786
1619774400000|2021-04-30 09:20:00|933.92|929.92|934.86|930.86|935.36|931.36|933.85|929.85|685
1619774700000|2021-04-30 09:25:00|934.96|930.96|930.89|926.89|935.47|931.47|930.17|926.17|528
1619775000000|2021-04-30 09:30:00|930.86|926.86|928.59|924.59|931.57|927.57|928.15|924.15|735
1619775300000|2021-04-30 09:35:00|928.61|924.61|928.42|924.42|928.73|924.73|924.37|920.37|718
1619775600000|2021-04-30 09:40:00|928.49|924.49|926.19|922.19|928.64|924.64|925.47|921.47|681
1619775900000|2021-04-30 09:45:00|926.17|922.17|926.25|922.25|926.42|922.42|924.34|920.34|582
1619776200000|2021-04-30 09:50:00|926.3|922.3|925.56|921.56|926.65|922.65|924.76|920.76|585
1619776500000|2021-04-30 09:55:00|925.57|921.57|922.55|918.55|926.32|922.32|922.35|918.35|633
1619776800000|2021-04-30 10:00:00|922.49|918.49|925.82|921.82|926.09|922.09|922.44|918.44|430
1619777100000|2021-04-30 10:05:00|925.81|921.81|925.46|921.46|926.65|922.65|925.14|921.14|457
1619777400000|2021-04-30 10:10:00|925.45|921.45|924.63|920.63|925.45|921.45|924.29|920.29|466
1619777700000|2021-04-30 10:15:00|924.68|920.68|923.95|919.95|925.45|921.45|922.9|918.9|479
1619778000000|2021-04-30 10:20:00|923.67|919.67|926.67|922.67|926.7|922.7|923.35|919.35|541
1619778300000|2021-04-30 10:25:00|926.7|922.7|927.55|923.55|928.43|924.43|925.62|921.62|632
1619778600000|2021-04-30 10:30:00|927.54|923.54|927.71|923.71|927.91|923.91|926.46|922.46|667
1619778900000|2021-04-30 10:35:00|927.7|923.7|930.16|926.16|930.33|926.33|927.7|923.7|559
1619779200000|2021-04-30 10:40:00|930.17|926.17|927.27|923.27|931.08|927.08|927.26|923.26|430
1619779500000|2021-04-30 10:45:00|927.3|923.3|928.05|924.05|928.15|924.15|924.22|920.22|658
1619779800000|2021-04-30 10:50:00|928.03|924.03|925.28|921.28|928.14|924.14|925.04|921.04|616
1619780100000|2021-04-30 10:55:00|925.23|921.23|919.67|915.67|925.96|921.96|918.84|914.84|787
1619780400000|2021-04-30 11:00:00|919.65|915.65|917.71|913.71|923.37|919.37|917.71|913.71|790
1619780700000|2021-04-30 11:05:00|917.75|913.75|920.41|916.41|921.54|917.54|917.75|913.75|706
1619781000000|2021-04-30 11:10:00|920.36|916.36|921.55|917.55|922.53|918.53|919.98|915.98|592
1619781300000|2021-04-30 11:15:00|921.57|917.57|922.18|918.18|922.43|918.43|921.02|917.02|682
1619781600000|2021-04-30 11:20:00|922.15|918.15|925.22|921.22|925.53|921.53|921.08|917.08|729
1619781900000|2021-04-30 11:25:00|925.21|921.21|924.53|920.53|925.21|921.21|922.69|918.69|661
1619782200000|2021-04-30 11:30:00|924.48|920.48|923.62|919.62|925.09|921.09|923.45|919.45|621
1619782500000|2021-04-30 11:35:00|923.61|919.61|920.77|916.77|923.61|919.61|919.6|915.6|625
1619782800000|2021-04-30 11:40:00|920.71|916.71|918.75|914.75|921.35|917.35|918.33|914.33|721
1619783100000|2021-04-30 11:45:00|918.74|914.74|918.89|914.89|920.78|916.78|918.69|914.69|758
1619783400000|2021-04-30 11:50:00|918.86|914.86|920.7|916.7|921.31|917.31|917.88|913.88|840
1619783700000|2021-04-30 11:55:00|920.71|916.71|920.76|916.76|921.81|917.81|918.15|914.15|742
1619784000000|2021-04-30 12:00:00|920.81|916.81|927.51|923.51|927.79|923.79|920.8|916.8|836
1619784300000|2021-04-30 12:05:00|927.59|923.59|929.29|925.29|930.44|926.44|927.11|923.11|724
1619784600000|2021-04-30 12:10:00|929.23|925.23|929.78|925.78|930.32|926.32|928.75|924.75|752
1619784900000|2021-04-30 12:15:00|929.77|925.77|935.32|931.32|935.46|931.46|929.63|925.63|721
1619785200000|2021-04-30 12:20:00|935.35|931.35|934.85|930.85|936.19|932.19|934.62|930.62|314
1619785500000|2021-04-30 12:25:00|934.86|930.86|938.57|934.57|939.16|935.16|934.86|930.86|753
1619785800000|2021-04-30 12:30:00|938.55|934.55|935.23|931.23|938.6|934.6|933.68|929.68|801
1619786100000|2021-04-30 12:35:00|935.09|931.09|934.95|930.95|938.54|934.54|934.45|930.45|825
1619786400000|2021-04-30 12:40:00|935|931|933.79|929.79|935.65|931.65|933.78|929.78|692
1619786700000|2021-04-30 12:45:00|933.8|929.8|939.14|935.14|939.19|935.19|933.73|929.73|865
1619787000000|2021-04-30 12:50:00|939.12|935.12|946.12|942.12|946.19|942.19|938.08|934.08|821
1619787300000|2021-04-30 12:55:00|946.13|942.13|943.62|939.62|946.82|942.82|943.52|939.52|874
1619787600000|2021-04-30 13:00:00|943.33|939.33|938.63|934.63|944.56|940.56|938.23|934.23|891
1619787900000|2021-04-30 13:05:00|938.54|934.54|936.02|932.02|940.11|936.11|935.96|931.96|820
1619788200000|2021-04-30 13:10:00|936.03|932.03|936.37|932.37|938.12|934.12|934.63|930.63|859
1619788500000|2021-04-30 13:15:00|936.35|932.35|934.43|930.43|936.57|932.57|931.11|927.11|856
1619788800000|2021-04-30 13:20:00|934.44|930.44|938.98|934.98|940.22|936.22|934.36|930.36|765
1619789100000|2021-04-30 13:25:00|938.99|934.99|936.94|932.94|939.06|935.06|935|931|653
1619789400000|2021-04-30 13:30:00|937.06|933.06|936.37|932.37|939.6|935.6|936.01|932.01|618
1619789700000|2021-04-30 13:35:00|936.36|932.36|940.15|936.15|940.17|936.17|935.38|931.38|625
1619790000000|2021-04-30 13:40:00|940.16|936.16|944.96|940.96|944.96|940.96|939.74|935.74|605
1619790300000|2021-04-30 13:45:00|944.95|940.95|943.07|939.07|946.65|942.65|940.73|936.73|683
1619790600000|2021-04-30 13:50:00|943.04|939.04|949.75|945.75|950.89|946.89|942.74|938.74|659
1619790900000|2021-04-30 13:55:00|949.74|945.74|950.56|946.56|951.6|947.6|948.4|944.4|709
1619791200000|2021-04-30 14:00:00|950.55|946.55|944.85|940.85|952.13|948.13|944.52|940.52|706
1619791500000|2021-04-30 14:05:00|944.94|940.94|950.58|946.58|950.58|946.58|942.98|938.98|697
1619791800000|2021-04-30 14:10:00|950.92|946.92|949.94|945.94|954.17|950.17|949.92|945.92|683
1619792100000|2021-04-30 14:15:00|949.61|945.61|953.55|949.55|953.55|949.55|949.31|945.31|667
1619792400000|2021-04-30 14:20:00|953.56|949.56|951.04|947.04|953.72|949.72|950.23|946.23|717
1619792700000|2021-04-30 14:25:00|951.05|947.05|950.44|946.44|951.49|947.49|949.13|945.13|632
1619793000000|2021-04-30 14:30:00|950.54|946.54|953.98|949.98|954.5|950.5|950.22|946.22|651
1619793300000|2021-04-30 14:35:00|953.99|949.99|951.81|947.81|954.9|950.9|951.33|947.33|604
1619793600000|2021-04-30 14:40:00|951.76|947.76|955.21|951.21|955.56|951.56|951.73|947.73|637
1619793900000|2021-04-30 14:45:00|955.24|951.24|953.25|949.25|957.7|953.7|952.32|948.32|658
1619794200000|2021-04-30 14:50:00|953.21|949.21|950.77|946.77|954.58|950.58|950.63|946.63|606
1619794500000|2021-04-30 14:55:00|950.78|946.78|945.32|941.32|951.15|947.15|945.08|941.08|636
1619794800000|2021-04-30 15:00:00|945.33|941.33|947.27|943.27|949.34|945.34|945.19|941.19|522
1619795100000|2021-04-30 15:05:00|947.29|943.29|947.88|943.88|949.34|945.34|947.04|943.04|601
1619795400000|2021-04-30 15:10:00|947.94|943.94|947.46|943.46|948.67|944.67|946.98|942.98|589
1619795700000|2021-04-30 15:15:00|947.45|943.45|951.17|947.17|951.64|947.64|947.34|943.34|620
1619796000000|2021-04-30 15:20:00|951.18|947.18|953.83|949.83|956.9|952.9|950.28|946.28|592
1619796300000|2021-04-30 15:25:00|953.84|949.84|957.65|953.65|957.81|953.81|952.47|948.47|653
1619796600000|2021-04-30 15:30:00|957.63|953.63|955.78|951.78|957.79|953.79|955|951|567
1619796900000|2021-04-30 15:35:00|955.72|951.72|956.57|952.57|956.57|952.57|954.15|950.15|583
1619797200000|2021-04-30 15:40:00|956.58|952.58|957.99|953.99|958.51|954.51|955.39|951.39|597
1619797500000|2021-04-30 15:45:00|958.01|954.01|956.07|952.07|958.37|954.37|953.96|949.96|610
1619797800000|2021-04-30 15:50:00|956.12|952.12|959.36|955.36|959.38|955.38|956.08|952.08|665
1619798100000|2021-04-30 15:55:00|959.37|955.37|963.76|959.76|963.96|959.96|959.37|955.37|708
1619798400000|2021-04-30 16:00:00|963.84|959.84|972.03|968.03|972.25|968.25|963.75|959.75|703
1619798700000|2021-04-30 16:05:00|972.12|968.12|974.55|970.55|976.41|972.41|971.55|967.55|701
1619799000000|2021-04-30 16:10:00|974.59|970.59|980.93|976.93|982.55|978.55|974.34|970.34|706
1619799300000|2021-04-30 16:15:00|980.96|976.96|996.36|992.36|999.94|995.94|980.86|976.86|787
1619799600000|2021-04-30 16:20:00|996.37|992.37|991.29|987.29|1002.26|998.26|991.11|987.11|772
1619799900000|2021-04-30 16:25:00|991.37|987.37|991|987|995.53|991.53|989.56|985.56|711
1619800200000|2021-04-30 16:30:00|990.74|986.74|997.13|993.13|1000.97|996.97|989.91|985.91|738
1619800500000|2021-04-30 16:35:00|997.22|993.22|990.54|986.54|997.49|993.49|990.33|986.33|697
1619800800000|2021-04-30 16:40:00|990.58|986.58|988.42|984.42|991.77|987.77|988.26|984.26|641
1619801100000|2021-04-30 16:45:00|988.4|984.4|984.28|980.28|992.41|988.41|984.28|980.28|673
1619801400000|2021-04-30 16:50:00|984.27|980.27|983.65|979.65|985.56|981.56|981.13|977.13|722
1619801700000|2021-04-30 16:55:00|983.61|979.61|982.72|978.72|984.25|980.25|979.36|975.36|625
1619802000000|2021-04-30 17:00:00|982.66|978.66|988.95|984.95|990.87|986.87|981.99|977.99|371
1619802300000|2021-04-30 17:05:00|988.9|984.9|992.21|988.21|993.22|989.22|986.21|982.21|584
1619802600000|2021-04-30 17:10:00|992.07|988.07|989.42|985.42|993.73|989.73|987.85|983.85|684
1619802900000|2021-04-30 17:15:00|989.33|985.33|984.29|980.29|991.96|987.96|984.25|980.25|629
1619803200000|2021-04-30 17:20:00|984.23|980.23|983.68|979.68|985.54|981.54|982.39|978.39|650
1619803500000|2021-04-30 17:25:00|983.69|979.69|977.5|973.5|983.87|979.87|977.1|973.1|672
1619803800000|2021-04-30 17:30:00|977.4|973.4|985.46|981.46|985.98|981.98|977.4|973.4|674
1619804100000|2021-04-30 17:35:00|985.47|981.47|985.99|981.99|986.58|982.58|983.85|979.85|579
1619804400000|2021-04-30 17:40:00|985.97|981.97|993.73|989.73|995.76|991.76|985.88|981.88|702
1619804700000|2021-04-30 17:45:00|993.74|989.74|994.65|990.65|996.27|992.27|993.52|989.52|638
1619805000000|2021-04-30 17:50:00|994.69|990.69|993.47|989.47|999.53|995.53|992.57|988.57|686
1619805300000|2021-04-30 17:55:00|993.52|989.52|992.43|988.43|998.06|994.06|992.31|988.31|666
1619805600000|2021-04-30 18:00:00|992.47|988.47|988.67|984.67|993.69|989.69|988.41|984.41|693
1619805900000|2021-04-30 18:05:00|988.7|984.7|992.03|988.03|992.63|988.63|988.52|984.52|627
1619806200000|2021-04-30 18:10:00|992.01|988.01|987.75|983.75|992.63|988.63|987.66|983.66|629
1619806500000|2021-04-30 18:15:00|987.77|983.77|982.66|978.66|988.45|984.45|982.45|978.45|595
1619806800000|2021-04-30 18:20:00|982.7|978.7|982.54|978.54|984.63|980.63|981.97|977.97|647
1619807100000|2021-04-30 18:25:00|982.62|978.62|983.62|979.62|983.91|979.91|981.3|977.3|611
1619807400000|2021-04-30 18:30:00|983.58|979.58|984.97|980.97|984.98|980.98|981.8|977.8|605
1619807700000|2021-04-30 18:35:00|984.94|980.94|987.25|983.25|988.55|984.55|983.61|979.61|643
1619808000000|2021-04-30 18:40:00|987.27|983.27|989.21|985.21|989.48|985.48|986.05|982.05|618
1619808300000|2021-04-30 18:45:00|989.25|985.25|987.46|983.46|989.32|985.32|986.52|982.52|603
1619808600000|2021-04-30 18:50:00|987.43|983.43|987.9|983.9|988.53|984.53|985.38|981.38|617
1619808900000|2021-04-30 18:55:00|987.95|983.95|987.13|983.13|988.45|984.45|986.05|982.05|620
1619809200000|2021-04-30 19:00:00|987.11|983.11|992.56|988.56|993.48|989.48|987.11|983.11|575
1619809500000|2021-04-30 19:05:00|992.57|988.57|989.93|985.93|993.32|989.32|989.93|985.93|490
1619809800000|2021-04-30 19:10:00|989.91|985.91|990.73|986.73|992.64|988.64|989.26|985.26|602
1619810100000|2021-04-30 19:15:00|990.75|986.75|991.97|987.97|992.69|988.69|990.72|986.72|470
1619810400000|2021-04-30 19:20:00|991.99|987.99|987.69|983.69|992.06|988.06|987.56|983.56|479
1619810700000|2021-04-30 19:25:00|987.75|983.75|989.97|985.97|991.87|987.87|987.7|983.7|525
1619811000000|2021-04-30 19:30:00|990.01|986.01|987.6|983.6|991.48|987.48|987.5|983.5|560
1619811300000|2021-04-30 19:35:00|987.63|983.63|987.42|983.42|990.23|986.23|987.42|983.42|544
1619811600000|2021-04-30 19:40:00|987.43|983.43|987.21|983.21|988.45|984.45|987.21|983.21|459
1619811900000|2021-04-30 19:45:00|987.19|983.19|988.32|984.32|988.48|984.48|985.53|981.53|486
1619812200000|2021-04-30 19:50:00|988.33|984.33|987.07|983.07|989.23|985.23|987.06|983.06|461
1619812500000|2021-04-30 19:55:00|987.08|983.08|989.69|985.69|989.81|985.81|986.56|982.56|510
1619812800000|2021-04-30 20:00:00|989.76|985.76|985.31|981.31|990.45|986.45|985.06|981.06|496
1619813100000|2021-04-30 20:05:00|985.15|981.15|981.16|977.16|985.15|981.15|978.17|974.17|695
1619813400000|2021-04-30 20:10:00|981.18|977.18|987.22|983.22|988|984|980.95|976.95|627
1619813700000|2021-04-30 20:15:00|987.21|983.21|986.37|982.37|988.99|984.99|985.83|981.83|672
1619814000000|2021-04-30 20:20:00|986.31|982.31|984.67|980.67|986.36|982.36|984.57|980.57|668
1619814300000|2021-04-30 20:25:00|984.69|980.69|983.21|979.21|984.76|980.76|981.41|977.41|696
1619814600000|2021-04-30 20:30:00|983.2|979.2|986.72|982.72|987.11|983.11|983.14|979.14|618
1619814900000|2021-04-30 20:35:00|986.7|982.7|988.39|984.39|988.48|984.48|986.63|982.63|604
1619815200000|2021-04-30 20:40:00|988.42|984.42|989.22|985.22|989.56|985.56|987.58|983.58|560
1619815500000|2021-04-30 20:45:00|989.26|985.26|988.86|984.86|989.46|985.46|988.09|984.09|534
1619815800000|2021-04-30 20:50:00|988.89|984.89|988.69|984.69|989.39|985.39|988.69|984.69|433
1619816100000|2021-04-30 20:55:00|988.68|984.68|989.15|985.15|989.25|985.25|986.99|982.99|455
1619852400000|2021-05-01 07:00:00|992.58|988.58|1013.81|1009.81|1018.35|1014.35|992.58|988.58|395
1619852700000|2021-05-01 07:05:00|1013.85|1009.85|1009.52|1005.52|1014.13|1010.13|1009.51|1005.51|590
1619853000000|2021-05-01 07:10:00|1009.5|1005.5|1006.04|1002.04|1009.94|1005.94|1005.65|1001.65|619
1619853300000|2021-05-01 07:15:00|1006.01|1002.01|1010.51|1006.51|1011.14|1007.14|1005.8|1001.8|599
1619853600000|2021-05-01 07:20:00|1010.5|1006.5|1010.86|1006.86|1012.29|1008.29|1010.01|1006.01|521
1619853900000|2021-05-01 07:25:00|1010.85|1006.85|1008.9|1004.9|1012.48|1008.48|1006.85|1002.85|580
1619854200000|2021-05-01 07:30:00|1008.89|1004.89|1009.78|1005.78|1012.43|1008.43|1008.66|1004.66|590
1619854500000|2021-05-01 07:35:00|1009.75|1005.75|1007.79|1003.79|1012.55|1008.55|1007.79|1003.79|586
1619854800000|2021-05-01 07:40:00|1007.77|1003.77|1006.84|1002.84|1010.34|1006.34|1006.84|1002.84|534
1619855100000|2021-05-01 07:45:00|1006.85|1002.85|1008.61|1004.61|1009.45|1005.45|1006.4|1002.4|558
1619855400000|2021-05-01 07:50:00|1008.58|1004.58|1007.98|1003.98|1009.76|1005.76|1006.89|1002.89|548
1619855700000|2021-05-01 07:55:00|1007.97|1003.97|1006.41|1002.41|1009.03|1005.03|1005.13|1001.13|589
1619856000000|2021-05-01 08:00:00|1006.47|1002.47|1007.32|1003.32|1009.23|1005.23|1005.88|1001.88|572
1619856300000|2021-05-01 08:05:00|1007.34|1003.34|1010.65|1006.65|1011.4|1007.4|1007.31|1003.31|560
1619856600000|2021-05-01 08:10:00|1010.66|1006.66|1009.14|1005.14|1010.76|1006.76|1008.4|1004.4|539
1619856900000|2021-05-01 08:15:00|1009.16|1005.16|1007.81|1003.81|1009.19|1005.19|1006.76|1002.76|517
1619857200000|2021-05-01 08:20:00|1007.8|1003.8|1009.49|1005.49|1009.99|1005.99|1006.62|1002.62|556
1619857500000|2021-05-01 08:25:00|1009.62|1005.62|1011.1|1007.1|1011.82|1007.82|1009.2|1005.2|476
1619857800000|2021-05-01 08:30:00|1011.07|1007.07|1007.66|1003.66|1011.07|1007.07|1007.63|1003.63|503
1619858100000|2021-05-01 08:35:00|1007.64|1003.64|1000.17|996.17|1007.68|1003.68|1000.1|996.1|562
1619858400000|2021-05-01 08:40:00|1000.2|996.2|996.76|992.76|1001.31|997.31|995.84|991.84|609
1619858700000|2021-05-01 08:45:00|996.75|992.75|997.88|993.88|1002.05|998.05|995.5|991.5|647
1619859000000|2021-05-01 08:50:00|997.87|993.87|997.82|993.82|1001.47|997.47|996.97|992.97|619
1619859300000|2021-05-01 08:55:00|997.65|993.65|992.83|988.83|998.23|994.23|992.81|988.81|587
1619859600000|2021-05-01 09:00:00|992.84|988.84|982.85|978.85|992.84|988.84|982.52|978.52|686
1619859900000|2021-05-01 09:05:00|982.9|978.9|986.09|982.09|987.01|983.01|980.23|976.23|753
1619860200000|2021-05-01 09:10:00|986.12|982.12|986.3|982.3|989.11|985.11|985.04|981.04|723
1619860500000|2021-05-01 09:15:00|986.2|982.2|983.87|979.87|986.78|982.78|982.84|978.84|647
1619860800000|2021-05-01 09:20:00|983.91|979.91|991.16|987.16|991.47|987.47|983.91|979.91|651
1619861100000|2021-05-01 09:25:00|991.14|987.14|992.61|988.61|994.25|990.25|990.62|986.62|606
1619861400000|2021-05-01 09:30:00|992.63|988.63|998.85|994.85|998.99|994.99|992.46|988.46|657
1619861700000|2021-05-01 09:35:00|998.86|994.86|997.87|993.87|998.89|994.89|996.87|992.87|641
1619862000000|2021-05-01 09:40:00|997.85|993.85|1000.58|996.58|1000.65|996.65|996.94|992.94|570
1619862300000|2021-05-01 09:45:00|1000.59|996.59|996.02|992.02|1000.61|996.61|995.34|991.34|591
1619862600000|2021-05-01 09:50:00|996.03|992.03|991.47|987.47|996.06|992.06|991|987|600
1619862900000|2021-05-01 09:55:00|991.48|987.48|993.06|989.06|994.61|990.61|991.48|987.48|509
1619863200000|2021-05-01 10:00:00|993.07|989.07|995.35|991.35|995.69|991.69|989.72|985.72|604
1619863500000|2021-05-01 10:05:00|995.38|991.38|994.26|990.26|996.05|992.05|992.89|988.89|561
1619863800000|2021-05-01 10:10:00|994.28|990.28|993.28|989.28|995.75|991.75|992.28|988.28|599
1619864100000|2021-05-01 10:15:00|993.27|989.27|992.74|988.74|994.09|990.09|991.18|987.18|436
1619864400000|2021-05-01 10:20:00|992.7|988.7|992.36|988.36|994.61|990.61|992.17|988.17|491
1619864700000|2021-05-01 10:25:00|992.35|988.35|995.99|991.99|996.14|992.14|992.35|988.35|552
1619865000000|2021-05-01 10:30:00|995.98|991.98|997.91|993.91|997.93|993.93|995.97|991.97|458
1619865300000|2021-05-01 10:35:00|997.89|993.89|998.23|994.23|998.23|994.23|996.64|992.64|520
1619865600000|2021-05-01 10:40:00|998.22|994.22|997.64|993.64|998.47|994.47|997.1|993.1|455
1619865900000|2021-05-01 10:45:00|997.65|993.65|996.63|992.63|997.81|993.81|994.64|990.64|554
1619866200000|2021-05-01 10:50:00|996.58|992.58|1000.91|996.91|1002.05|998.05|995.91|991.91|556
1619866500000|2021-05-01 10:55:00|1000.89|996.89|999.28|995.28|1002.25|998.25|998.65|994.65|505
1619866800000|2021-05-01 11:00:00|999.25|995.25|999.63|995.63|1001.76|997.76|999.14|995.14|542
1619867100000|2021-05-01 11:05:00|999.64|995.64|1000.39|996.39|1001.25|997.25|999.07|995.07|353
1619867400000|2021-05-01 11:10:00|1000.47|996.47|1002.06|998.06|1002.13|998.13|999.65|995.65|541
1619867700000|2021-05-01 11:15:00|1002.07|998.07|1007.16|1003.16|1007.3|1003.3|1001.72|997.72|517
1619868000000|2021-05-01 11:20:00|1007.15|1003.15|1003|999|1007.15|1003.15|1002.05|998.05|518
1619868300000|2021-05-01 11:25:00|1003.13|999.13|1003.45|999.45|1004.61|1000.61|1002.32|998.32|416
1619868600000|2021-05-01 11:30:00|1003.64|999.64|1001.9|997.9|1003.7|999.7|1001.52|997.52|310
1619868900000|2021-05-01 11:35:00|1001.89|997.89|1002.09|998.09|1003.67|999.67|1000.51|996.51|587
1619869200000|2021-05-01 11:40:00|1002.07|998.07|1002.38|998.38|1003.96|999.96|1002.07|998.07|600
1619869500000|2021-05-01 11:45:00|1002.39|998.39|1003.64|999.64|1003.64|999.64|1002.28|998.28|530
1619869800000|2021-05-01 11:50:00|1003.62|999.62|1004.86|1000.86|1005.35|1001.35|1002.95|998.95|501
1619870100000|2021-05-01 11:55:00|1004.99|1000.99|1013.33|1009.33|1014.33|1010.33|1004.9|1000.9|647
1619870400000|2021-05-01 12:00:00|1013.39|1009.39|1009.03|1005.03|1013.43|1009.43|1006.38|1002.38|656
1619870700000|2021-05-01 12:05:00|1008.97|1004.97|1009.08|1005.08|1011.09|1007.09|1008.33|1004.33|666
1619871000000|2021-05-01 12:10:00|1009.1|1005.1|1009.33|1005.33|1009.85|1005.85|1005.09|1001.09|579
1619871300000|2021-05-01 12:15:00|1009.19|1005.19|1006.97|1002.97|1009.76|1005.76|1005.85|1001.85|656
1619871600000|2021-05-01 12:20:00|1006.96|1002.96|1005.44|1001.44|1008.74|1004.74|1005.34|1001.34|588
1619871900000|2021-05-01 12:25:00|1005.43|1001.43|1004.98|1000.98|1006.38|1002.38|1004.33|1000.33|555
1619872200000|2021-05-01 12:30:00|1004.99|1000.99|1003.68|999.68|1005.71|1001.71|1002.77|998.77|540
1619872500000|2021-05-01 12:35:00|1003.82|999.82|1004.55|1000.55|1005.44|1001.44|1003.73|999.73|521
1619872800000|2021-05-01 12:40:00|1004.59|1000.59|1004.07|1000.07|1004.96|1000.96|1003.11|999.11|567
1619873100000|2021-05-01 12:45:00|1004.13|1000.13|1003.11|999.11|1004.35|1000.35|1001.37|997.37|580
1619873400000|2021-05-01 12:50:00|1003.1|999.1|1002.49|998.49|1005.13|1001.13|1002.46|998.46|564
1619873700000|2021-05-01 12:55:00|1002.48|998.48|1000.8|996.8|1003.1|999.1|1000.68|996.68|543
1619874000000|2021-05-01 13:00:00|1000.87|996.87|1001.17|997.17|1001.71|997.71|1000.45|996.45|574
1619874300000|2021-05-01 13:05:00|1001.18|997.18|1001.96|997.96|1002.61|998.61|1001.05|997.05|616
1619874600000|2021-05-01 13:10:00|1001.95|997.95|1002.54|998.54|1004.84|1000.84|1001.89|997.89|584
1619874900000|2021-05-01 13:15:00|1002.58|998.58|1003.89|999.89|1005.53|1001.53|1001.55|997.55|630
1619875200000|2021-05-01 13:20:00|1003.91|999.91|1001.4|997.4|1004.12|1000.12|1001.01|997.01|529
1619875500000|2021-05-01 13:25:00|1001.41|997.41|1000.67|996.67|1003.73|999.73|1000.26|996.26|582
1619875800000|2021-05-01 13:30:00|1000.6|996.6|996.95|992.95|1000.68|996.68|996.89|992.89|593
1619876100000|2021-05-01 13:35:00|996.88|992.88|992.38|988.38|998.24|994.24|991.82|987.82|639
1619876400000|2021-05-01 13:40:00|992.35|988.35|992.81|988.81|996.11|992.11|991.95|987.95|559
1619876700000|2021-05-01 13:45:00|992.82|988.82|991.4|987.4|995.06|991.06|991.4|987.4|582
1619877000000|2021-05-01 13:50:00|991.38|987.38|993.79|989.79|994.82|990.82|991.1|987.1|609
1619877300000|2021-05-01 13:55:00|993.76|989.76|993.87|989.87|994.81|990.81|993.21|989.21|400
1619877600000|2021-05-01 14:00:00|993.86|989.86|992.77|988.77|995.96|991.96|992.75|988.75|549
1619877900000|2021-05-01 14:05:00|992.75|988.75|988.68|984.68|992.75|988.75|987.72|983.72|691
1619878200000|2021-05-01 14:10:00|988.66|984.66|984.91|980.91|988.88|984.88|983.84|979.84|712
1619878500000|2021-05-01 14:15:00|985.01|981.01|987.49|983.49|988.75|984.75|984.85|980.85|607
1619878800000|2021-05-01 14:20:00|987.6|983.6|990.46|986.46|991.05|987.05|987.21|983.21|497
1619879100000|2021-05-01 14:25:00|990.34|986.34|989.27|985.27|990.59|986.59|988.86|984.86|466
1619879400000|2021-05-01 14:30:00|989.26|985.26|992.73|988.73|993.22|989.22|987.35|983.35|514
1619879700000|2021-05-01 14:35:00|992.65|988.65|987.49|983.49|992.65|988.65|987.42|983.42|549
1619880000000|2021-05-01 14:40:00|987.48|983.48|985.67|981.67|989.43|985.43|985.63|981.63|614
1619880300000|2021-05-01 14:45:00|985.64|981.64|987.98|983.98|988.35|984.35|985.36|981.36|517
1619880600000|2021-05-01 14:50:00|987.93|983.93|983.81|979.81|987.93|983.93|983.62|979.62|607
1619880900000|2021-05-01 14:55:00|983.88|979.88|985.28|981.28|986.18|982.18|982.77|978.77|651
1619881200000|2021-05-01 15:00:00|985.38|981.38|983.99|979.99|987.76|983.76|983.64|979.64|591
1619881500000|2021-05-01 15:05:00|984.06|980.06|981.79|977.79|984.23|980.23|980.66|976.66|683
1619881800000|2021-05-01 15:10:00|981.78|977.78|981.35|977.35|982.39|978.39|979.87|975.87|671
1619882100000|2021-05-01 15:15:00|981.39|977.39|986.73|982.73|987.14|983.14|981.35|977.35|653
1619882400000|2021-05-01 15:20:00|986.74|982.74|985.45|981.45|987.87|983.87|985.45|981.45|543
1619882700000|2021-05-01 15:25:00|985.49|981.49|981.93|977.93|985.53|981.53|979.08|975.08|640
1619883000000|2021-05-01 15:30:00|981.85|977.85|986.35|982.35|987.41|983.41|981.05|977.05|600
1619883300000|2021-05-01 15:35:00|986.51|982.51|989.42|985.42|990.11|986.11|986.36|982.36|528
1619883600000|2021-05-01 15:40:00|989.44|985.44|991.62|987.62|991.62|987.62|988.24|984.24|625
1619883900000|2021-05-01 15:45:00|991.63|987.63|994.53|990.53|995.06|991.06|991.6|987.6|622
1619884200000|2021-05-01 15:50:00|994.54|990.54|994.31|990.31|996.31|992.31|994|990|521
1619884500000|2021-05-01 15:55:00|994.28|990.28|996.17|992.17|996.55|992.55|994.21|990.21|575
1619884800000|2021-05-01 16:00:00|996.19|992.19|999.6|995.6|1000.77|996.77|996.19|992.19|658
1619885100000|2021-05-01 16:05:00|999.61|995.61|990.94|986.94|1000.29|996.29|990.46|986.46|655
1619885400000|2021-05-01 16:10:00|990.9|986.9|994.26|990.26|994.26|990.26|989.03|985.03|601
1619885700000|2021-05-01 16:15:00|994.27|990.27|995.99|991.99|1001.19|997.19|994.27|990.27|670
1619886000000|2021-05-01 16:20:00|995.94|991.94|998.96|994.96|1001.07|997.07|995.29|991.29|626
1619886300000|2021-05-01 16:25:00|999.03|995.03|996.28|992.28|999.65|995.65|995.14|991.14|626
1619886600000|2021-05-01 16:30:00|996.27|992.27|993.81|989.81|996.61|992.61|993.44|989.44|602
1619886900000|2021-05-01 16:35:00|993.8|989.8|995.88|991.88|996.99|992.99|993.78|989.78|616
1619887200000|2021-05-01 16:40:00|995.85|991.85|995.1|991.1|996.11|992.11|993.6|989.6|595
1619887500000|2021-05-01 16:45:00|995.04|991.04|993.31|989.31|995.76|991.76|992.98|988.98|619
1619887800000|2021-05-01 16:50:00|993.29|989.29|994.97|990.97|995.12|991.12|992.38|988.38|645
1619888100000|2021-05-01 16:55:00|994.9|990.9|994.89|990.89|996.29|992.29|993.54|989.54|606
1619888400000|2021-05-01 17:00:00|995.05|991.05|998.86|994.86|1000.33|996.33|994.45|990.45|684
1619888700000|2021-05-01 17:05:00|998.8|994.8|997.04|993.04|999.04|995.04|996.86|992.86|650
1619889000000|2021-05-01 17:10:00|997.05|993.05|995.1|991.1|998.04|994.04|993.59|989.59|636
1619889300000|2021-05-01 17:15:00|995.04|991.04|992.85|988.85|995.05|991.05|991.63|987.63|535
1619889600000|2021-05-01 17:20:00|992.95|988.95|993.58|989.58|993.73|989.73|991.8|987.8|528
1619889900000|2021-05-01 17:25:00|993.55|989.55|995.23|991.23|995.4|991.4|993.55|989.55|558
1619890200000|2021-05-01 17:30:00|995.26|991.26|996.88|992.88|997.14|993.14|994.89|990.89|532
1619890500000|2021-05-01 17:35:00|996.84|992.84|997.23|993.23|997.76|993.76|996.36|992.36|259
1619890800000|2021-05-01 17:40:00|997.25|993.25|998.6|994.6|998.96|994.96|996.34|992.34|429
1619891100000|2021-05-01 17:45:00|998.55|994.55|996.56|992.56|999.81|995.81|996.27|992.27|565
1619891400000|2021-05-01 17:50:00|996.57|992.57|996.46|992.46|997.81|993.81|996.32|992.32|593
1619891700000|2021-05-01 17:55:00|996.41|992.41|995.85|991.85|997.7|993.7|995.49|991.49|593
1619892000000|2021-05-01 18:00:00|995.78|991.78|994.67|990.67|996.56|992.56|993.81|989.81|561
1619892300000|2021-05-01 18:05:00|994.72|990.72|992.43|988.43|994.89|990.89|992.06|988.06|485
1619892600000|2021-05-01 18:10:00|992.37|988.37|993.66|989.66|993.96|989.96|991.94|987.94|592
1619892900000|2021-05-01 18:15:00|993.78|989.78|993.08|989.08|994.27|990.27|992.7|988.7|534
1619893200000|2021-05-01 18:20:00|992.94|988.94|992.63|988.63|994.91|990.91|992.61|988.61|440
1619893500000|2021-05-01 18:25:00|992.64|988.64|993.45|989.45|993.81|989.81|992.56|988.56|556
1619893800000|2021-05-01 18:30:00|993.47|989.47|996.54|992.54|997.73|993.73|993.36|989.36|573
1619894100000|2021-05-01 18:35:00|996.53|992.53|995.61|991.61|998.04|994.04|995.52|991.52|604
1619894400000|2021-05-01 18:40:00|995.57|991.57|996.4|992.4|997.13|993.13|995.54|991.54|571
1619894700000|2021-05-01 18:45:00|996.34|992.34|997.45|993.45|997.94|993.94|996.17|992.17|591
1619895000000|2021-05-01 18:50:00|997.35|993.35|996.88|992.88|997.68|993.68|996.44|992.44|584
1619895300000|2021-05-01 18:55:00|996.92|992.92|997.7|993.7|998.08|994.08|996.18|992.18|517
1619895600000|2021-05-01 19:00:00|997.71|993.71|996.35|992.35|997.79|993.79|995.97|991.97|533
1619895900000|2021-05-01 19:05:00|996.36|992.36|996.56|992.56|997.48|993.48|996.01|992.01|510
1619896200000|2021-05-01 19:10:00|996.58|992.58|996.87|992.87|997.1|993.1|996.2|992.2|552
1619896500000|2021-05-01 19:15:00|996.88|992.88|998.05|994.05|998.05|994.05|996.01|992.01|586
1619896800000|2021-05-01 19:20:00|998.04|994.04|999.4|995.4|1000.72|996.72|997.22|993.22|647
1619897100000|2021-05-01 19:25:00|999.41|995.41|1006.18|1002.18|1006.47|1002.47|999.27|995.27|648
1619897400000|2021-05-01 19:30:00|1006.2|1002.2|1001.52|997.52|1006.27|1002.27|1001.32|997.32|662
1619897700000|2021-05-01 19:35:00|1001.56|997.56|1004.27|1000.27|1004.27|1000.27|1001.36|997.36|543
1619898000000|2021-05-01 19:40:00|1004.28|1000.28|1001.84|997.84|1005.92|1001.92|1001.81|997.81|616
1619898300000|2021-05-01 19:45:00|1001.86|997.86|1001.15|997.15|1003.29|999.29|1001|997|532
1619898600000|2021-05-01 19:50:00|1001.13|997.13|1000.72|996.72|1001.99|997.99|1000.47|996.47|559
1619898900000|2021-05-01 19:55:00|1000.69|996.69|1001.7|997.7|1003.27|999.27|1000.29|996.29|447
1619899200000|2021-05-01 20:00:00|1001.73|997.73|1002.66|998.66|1003.11|999.11|1001.15|997.15|557
1619899500000|2021-05-01 20:05:00|1002.52|998.52|1001.01|997.01|1003.08|999.08|1000.93|996.93|436
1619899800000|2021-05-01 20:10:00|1001.06|997.06|998.21|994.21|1001.44|997.44|997.98|993.98|453
1619900100000|2021-05-01 20:15:00|998.2|994.2|998.32|994.32|998.53|994.53|997.19|993.19|484
1619900400000|2021-05-01 20:20:00|998.28|994.28|999.84|995.84|999.84|995.84|997.79|993.79|509
1619900700000|2021-05-01 20:25:00|999.86|995.86|999.91|995.91|1000.57|996.57|999.37|995.37|529
1619901000000|2021-05-01 20:30:00|999.86|995.86|1001.78|997.78|1002.16|998.16|999.78|995.78|602
1619901300000|2021-05-01 20:35:00|1001.77|997.77|1001.61|997.61|1001.85|997.85|1000.07|996.07|567
1619901600000|2021-05-01 20:40:00|1001.63|997.63|1001.27|997.27|1002.42|998.42|1000.81|996.81|568
1619901900000|2021-05-01 20:45:00|1001.24|997.24|1001.11|997.11|1001.72|997.72|999.13|995.13|646
1619902200000|2021-05-01 20:50:00|1001.14|997.14|999.53|995.53|1001.35|997.35|999.27|995.27|628
1619902500000|2021-05-01 20:55:00|999.5|995.5|1001.33|997.33|1001.59|997.59|999.36|995.36|587
1619902800000|2021-05-01 21:00:00|1001.21|997.21|999.55|995.55|1001.24|997.24|998.08|994.08|587
1619903100000|2021-05-01 21:05:00|999.54|995.54|1000.36|996.36|1000.36|996.36|998.79|994.79|532
1619903400000|2021-05-01 21:10:00|1000.35|996.35|998.82|994.82|1000.45|996.45|998.4|994.4|574
1619903700000|2021-05-01 21:15:00|998.83|994.83|996.21|992.21|999.91|995.91|996.07|992.07|514
1619904000000|2021-05-01 21:20:00|996.26|992.26|996.29|992.29|996.4|992.4|995.23|991.23|417
1619904300000|2021-05-01 21:25:00|996.3|992.3|996.32|992.32|997.07|993.07|996.1|992.1|323
1619904600000|2021-05-01 21:30:00|996.33|992.33|998.83|994.83|999.05|995.05|996.31|992.31|258
1619904900000|2021-05-01 21:35:00|998.88|994.88|998.56|994.56|999.28|995.28|998.52|994.52|180
1619905200000|2021-05-01 21:40:00|998.57|994.57|995.36|991.36|998.57|994.57|995.24|991.24|320
1619905500000|2021-05-01 21:45:00|995.3|991.3|992.06|988.06|995.37|991.37|991.93|987.93|322
1619905800000|2021-05-01 21:50:00|992.13|988.13|991.86|987.86|993.05|989.05|991.86|987.86|205
1619906100000|2021-05-01 21:55:00|991.87|987.87|991.09|987.09|994.43|990.43|990.18|986.18|442
1619906400000|2021-05-01 22:00:00|991.06|987.06|990.79|986.79|991.11|987.11|989.44|985.44|436
1619906700000|2021-05-01 22:05:00|990.76|986.76|990.94|986.94|993.39|989.39|990.26|986.26|513
1619907000000|2021-05-01 22:10:00|990.93|986.93|991.3|987.3|991.83|987.83|990.51|986.51|456
1619907300000|2021-05-01 22:15:00|991.29|987.29|994.52|990.52|996.12|992.12|991.28|987.28|594
1619907600000|2021-05-01 22:20:00|994.5|990.5|995.19|991.19|996.17|992.17|994.44|990.44|655
1619907900000|2021-05-01 22:25:00|995.29|991.29|995|991|995.92|991.92|994.38|990.38|583
1619908200000|2021-05-01 22:30:00|995.01|991.01|996.9|992.9|997.08|993.08|994.32|990.32|592
1619908500000|2021-05-01 22:35:00|996.95|992.95|998.03|994.03|998.22|994.22|996.16|992.16|593
1619908800000|2021-05-01 22:40:00|997.99|993.99|998.68|994.68|999.37|995.37|997.48|993.48|588
1619909100000|2021-05-01 22:45:00|998.71|994.71|1001.2|997.2|1001.21|997.21|998.71|994.71|611
1619909400000|2021-05-01 22:50:00|1001.19|997.19|1002.86|998.86|1003.42|999.42|1000.89|996.89|645
1619909700000|2021-05-01 22:55:00|1002.87|998.87|1002.64|998.64|1003.36|999.36|1002.02|998.02|581
1619910000000|2021-05-01 23:00:00|1002.59|998.59|1002.28|998.28|1003.39|999.39|1001.41|997.41|654
1619910300000|2021-05-01 23:05:00|1002.32|998.32|1005.9|1001.9|1006.08|1002.08|1002.27|998.27|590
1619910600000|2021-05-01 23:10:00|1005.88|1001.88|1006.63|1002.63|1008.73|1004.73|1005.47|1001.47|601
1619910900000|2021-05-01 23:15:00|1006.6|1002.6|1007.69|1003.69|1008.49|1004.49|1006.5|1002.5|583
1619911200000|2021-05-01 23:20:00|1007.71|1003.71|1012.71|1008.71|1012.71|1008.71|1007.67|1003.67|595
1619911500000|2021-05-01 23:25:00|1012.75|1008.75|1015.43|1011.43|1015.45|1011.45|1012.08|1008.08|632
1619911800000|2021-05-01 23:30:00|1015.42|1011.42|1009.05|1005.05|1015.49|1011.49|1008.89|1004.89|606
1619912100000|2021-05-01 23:35:00|1009.02|1005.02|1010.04|1006.04|1011.27|1007.27|1008.99|1004.99|641
1619912400000|2021-05-01 23:40:00|1010.07|1006.07|1009.17|1005.17|1010.43|1006.43|1007.94|1003.94|631
1619912700000|2021-05-01 23:45:00|1009.15|1005.15|1006.64|1002.64|1009.46|1005.46|1006.31|1002.31|556
1619913000000|2021-05-01 23:50:00|1006.65|1002.65|1006.05|1002.05|1007.38|1003.38|1005.64|1001.64|544
1619913300000|2021-05-01 23:55:00|1006.09|1002.09|1007.17|1003.17|1008.27|1004.27|1004.34|1000.34|558
1619913600000|2021-05-02 00:00:00|1006.75|1002.75|1011.45|1007.45|1011.52|1007.52|1004.73|1000.73|622
1619913900000|2021-05-02 00:05:00|1011.51|1007.51|1004.19|1000.19|1012.22|1008.22|1002.7|998.7|674
1619914200000|2021-05-02 00:10:00|1004.22|1000.22|1011.43|1007.43|1011.73|1007.73|1001.28|997.28|673
1619914500000|2021-05-02 00:15:00|1011.44|1007.44|1006.19|1002.19|1013.37|1009.37|1004.69|1000.69|638
1619914800000|2021-05-02 00:20:00|1006.2|1002.2|1004.89|1000.89|1007.46|1003.46|1004.03|1000.03|615
1619915100000|2021-05-02 00:25:00|1004.91|1000.91|1005.55|1001.55|1006.93|1002.93|1004.15|1000.15|560
1619915400000|2021-05-02 00:30:00|1005.58|1001.58|1002.81|998.81|1005.59|1001.59|1000.62|996.62|651
1619915700000|2021-05-02 00:35:00|1002.82|998.82|1001.32|997.32|1004.44|1000.44|1000.94|996.94|615
1619916000000|2021-05-02 00:40:00|1001.29|997.29|1000.61|996.61|1001.55|997.55|1000.26|996.26|543
1619916300000|2021-05-02 00:45:00|1000.55|996.55|1001.33|997.33|1003.74|999.74|1000.06|996.06|604
1619916600000|2021-05-02 00:50:00|1001.32|997.32|1001.53|997.53|1002.6|998.6|1000.63|996.63|443
1619916900000|2021-05-02 00:55:00|1001.48|997.48|1000.88|996.88|1002.76|998.76|1000.35|996.35|507
1619917200000|2021-05-02 01:00:00|1000.87|996.87|996.35|992.35|1000.87|996.87|996.32|992.32|567
1619917500000|2021-05-02 01:05:00|996.37|992.37|998.45|994.45|998.86|994.86|995.34|991.34|581
1619917800000|2021-05-02 01:10:00|998.51|994.51|998.06|994.06|999.21|995.21|996.59|992.59|569
1619918100000|2021-05-02 01:15:00|998.09|994.09|1000.15|996.15|1001.21|997.21|997.91|993.91|456
1619918400000|2021-05-02 01:20:00|1000|996|1002.19|998.19|1002.58|998.58|999.91|995.91|453
1619918700000|2021-05-02 01:25:00|1002.2|998.2|999.97|995.97|1002.58|998.58|999.85|995.85|469
1619919000000|2021-05-02 01:30:00|999.98|995.98|997.15|993.15|1000.98|996.98|997.15|993.15|542
1619919300000|2021-05-02 01:35:00|997.18|993.18|999.69|995.69|999.82|995.82|997.11|993.11|470
1619919600000|2021-05-02 01:40:00|999.71|995.71|997.3|993.3|1000.49|996.49|997.3|993.3|467
1619919900000|2021-05-02 01:45:00|997.2|993.2|999.15|995.15|1000.32|996.32|997.02|993.02|528
1619920200000|2021-05-02 01:50:00|999.17|995.17|999.41|995.41|1018.56|997.01|998.44|994.44|569
1619920500000|2021-05-02 01:55:00|999.24|995.24|998.41|994.41|999.83|995.83|996.62|992.62|542
1619920800000|2021-05-02 02:00:00|998.5|994.5|1001.1|997.1|1002.16|998.16|998.37|994.37|235
1619921100000|2021-05-02 02:05:00|1001.07|997.07|1002.64|998.64|1002.68|998.68|1001.07|997.07|418
1619921400000|2021-05-02 02:10:00|1002.63|998.63|1002.92|998.92|1003.1|999.1|1001.92|997.92|457
1619921700000|2021-05-02 02:15:00|1002.93|998.93|1004.27|1000.27|1004.35|1000.35|1002.9|998.9|461
1619922000000|2021-05-02 02:20:00|1004.31|1000.31|1006.21|1002.21|1007.03|1003.03|1004.07|1000.07|473
1619922300000|2021-05-02 02:25:00|1006.19|1002.19|1006.33|1002.33|1007.1|1003.1|1005.15|1001.15|534
1619922600000|2021-05-02 02:30:00|1006.2|1002.2|1004.48|1000.48|1006.2|1002.2|1004.11|1000.11|554
1619922900000|2021-05-02 02:35:00|1004.37|1000.37|1005.25|1001.25|1006.31|1002.31|1004.37|1000.37|473
1619923200000|2021-05-02 02:40:00|1005.1|1001.1|1003.23|999.23|1005.1|1001.1|1002.88|998.88|356
1619923500000|2021-05-02 02:45:00|1003.25|999.25|1003.35|999.35|1004.54|1000.54|1002.07|998.07|463
1619923800000|2021-05-02 02:50:00|1003.34|999.34|1003.07|999.07|1004.29|1000.29|1002.15|998.15|493
1619924100000|2021-05-02 02:55:00|1003.08|999.08|1002.35|998.35|1003.8|999.8|1001.43|997.43|497
1619924400000|2021-05-02 03:00:00|1002.33|998.33|1004.91|1000.91|1005.28|1001.28|1002.33|998.33|465
1619924700000|2021-05-02 03:05:00|1004.86|1000.86|1004.01|1000.01|1005.05|1001.05|1003.78|999.78|482
1619925000000|2021-05-02 03:10:00|1004.02|1000.02|1005.59|1001.59|1005.98|1001.98|1003.92|999.92|435
1619925300000|2021-05-02 03:15:00|1005.58|1001.58|999.74|995.74|1005.59|1001.59|999.73|995.73|450
1619925600000|2021-05-02 03:20:00|999.72|995.72|997.75|993.75|1000.5|996.5|997.34|993.34|599
1619925900000|2021-05-02 03:25:00|997.74|993.74|995.19|991.19|997.8|993.8|994.77|990.77|521
1619926200000|2021-05-02 03:30:00|995.15|991.15|991.2|987.2|995.21|991.21|990.86|986.86|652
1619926500000|2021-05-02 03:35:00|991.19|987.19|974.43|970.43|991.19|987.19|973.43|969.43|616
1619926800000|2021-05-02 03:40:00|974.4|970.4|981.28|977.28|983.26|979.26|974.24|970.24|647
1619927100000|2021-05-02 03:45:00|981.42|977.42|980.4|976.4|981.81|977.81|977.81|973.81|537
1619927400000|2021-05-02 03:50:00|980.2|976.2|974.16|970.16|980.28|976.28|967.99|963.99|687
1619927700000|2021-05-02 03:55:00|974.17|970.17|969.73|965.73|976.21|972.21|968.11|964.11|651
1619928000000|2021-05-02 04:00:00|969.37|965.37|954.45|950.45|969.37|965.37|954.3|950.3|684
1619928300000|2021-05-02 04:05:00|954.44|950.44|965.58|961.58|966.97|962.97|954.44|950.44|785
1619928600000|2021-05-02 04:10:00|965.74|961.74|970.96|966.96|971.69|967.69|965|961|743
1619928900000|2021-05-02 04:15:00|970.95|966.95|978.99|974.99|979.15|975.15|970.81|966.81|685
1619929200000|2021-05-02 04:20:00|979|975|974.97|970.97|983.41|979.41|974.97|970.97|702
1619929500000|2021-05-02 04:25:00|974.9|970.9|973.34|969.34|979.82|975.82|972.94|968.94|722
1619929800000|2021-05-02 04:30:00|973.33|969.33|980.08|976.08|981.37|977.37|973.33|969.33|669
1619930100000|2021-05-02 04:35:00|980.09|976.09|976.76|972.76|980.23|976.23|975.92|971.92|632
1619930400000|2021-05-02 04:40:00|976.77|972.77|978.18|974.18|979.14|975.14|975.86|971.86|638
1619930700000|2021-05-02 04:45:00|978.19|974.19|979.05|975.05|979.98|975.98|975.97|971.97|659
1619931000000|2021-05-02 04:50:00|978.9|974.9|980.32|976.32|981.93|977.93|977.99|973.99|668
1619931300000|2021-05-02 04:55:00|980.52|976.52|981.91|977.91|982.92|978.92|980.52|976.52|645
1619931600000|2021-05-02 05:00:00|981.9|977.9|980.17|976.17|982.26|978.26|978.56|974.56|626
1619931900000|2021-05-02 05:05:00|980.14|976.14|980.55|976.55|981.06|977.06|978.47|974.47|612
1619932200000|2021-05-02 05:10:00|980.56|976.56|980.27|976.27|980.77|976.77|979.18|975.18|546
1619932500000|2021-05-02 05:15:00|980.29|976.29|977.51|973.51|980.34|976.34|973.45|969.45|627
1619932800000|2021-05-02 05:20:00|977.52|973.52|982.33|978.33|982.38|978.38|977.51|973.51|535
1619933100000|2021-05-02 05:25:00|982.34|978.34|982.4|978.4|984.77|980.77|981.11|977.11|570
1619933400000|2021-05-02 05:30:00|982.39|978.39|978.49|974.49|982.57|978.57|977.48|973.48|652
1619933700000|2021-05-02 05:35:00|978.51|974.51|977.75|973.75|980.67|976.67|977.22|973.22|634
1619934000000|2021-05-02 05:40:00|977.71|973.71|979.98|975.98|980.02|976.02|977.1|973.1|574
1619934300000|2021-05-02 05:45:00|980|976|980.59|976.59|982.36|978.36|979.48|975.48|557
1619934600000|2021-05-02 05:50:00|980.6|976.6|982.47|978.47|982.97|978.97|979.64|975.64|559
1619934900000|2021-05-02 05:55:00|982.45|978.45|979.8|975.8|982.95|978.95|979.62|975.62|543
1619935200000|2021-05-02 06:00:00|979.79|975.79|982.64|978.64|983.23|979.23|979.64|975.64|556
1619935500000|2021-05-02 06:05:00|982.65|978.65|983.36|979.36|983.49|979.49|981.87|977.87|466
1619935800000|2021-05-02 06:10:00|983.35|979.35|982.54|978.54|983.59|979.59|982.34|978.34|452
1619936100000|2021-05-02 06:15:00|982.44|978.44|985.29|981.29|987.25|983.25|982.43|978.43|564
1619936400000|2021-05-02 06:20:00|985.28|981.28|982.19|978.19|985.54|981.54|982.19|978.19|466
1619936700000|2021-05-02 06:25:00|982.2|978.2|985.3|981.3|985.6|981.6|982.09|978.09|356
1619937000000|2021-05-02 06:30:00|985.17|981.17|985.53|981.53|987.67|983.67|984.7|980.7|463
1619937300000|2021-05-02 06:35:00|985.52|981.52|982.94|978.94|985.95|981.95|981.15|977.15|519
1619937600000|2021-05-02 06:40:00|982.95|978.95|979.46|975.46|984.27|980.27|979.42|975.42|572
1619937900000|2021-05-02 06:45:00|979.42|975.42|981.24|977.24|981.39|977.39|979.13|975.13|554
1619938200000|2021-05-02 06:50:00|981.16|977.16|982.69|978.69|983.78|979.78|981.11|977.11|469
1619938500000|2021-05-02 06:55:00|982.73|978.73|982.81|978.81|983.21|979.21|980.05|976.05|516
1619938800000|2021-05-02 07:00:00|982.8|978.8|981.54|977.54|983.05|979.05|979.95|975.95|602
1619939100000|2021-05-02 07:05:00|981.4|977.4|984.37|980.37|984.93|980.93|981.34|977.34|552
1619939400000|2021-05-02 07:10:00|984.35|980.35|980.85|976.85|984.35|980.35|980.78|976.78|530
1619939700000|2021-05-02 07:15:00|980.82|976.82|975.32|971.32|981.27|977.27|975.26|971.26|628
1619940000000|2021-05-02 07:20:00|975.33|971.33|974.75|970.75|978.69|974.69|974.11|970.11|707
1619940300000|2021-05-02 07:25:00|974.73|970.73|971.9|967.9|975.25|971.25|970.8|966.8|665
1619940600000|2021-05-02 07:30:00|971.91|967.91|973.66|969.66|973.72|969.72|968.55|964.55|681
1619940900000|2021-05-02 07:35:00|973.67|969.67|971.75|967.75|974.33|970.33|969.88|965.88|640
1619941200000|2021-05-02 07:40:00|971.7|967.7|971.58|967.58|976.65|972.65|971.45|967.45|639
1619941500000|2021-05-02 07:45:00|971.62|967.62|972.54|968.54|975.98|971.98|970.68|966.68|650
1619941800000|2021-05-02 07:50:00|972.57|968.57|974.1|970.1|976.78|972.78|972.53|968.53|597
1619942100000|2021-05-02 07:55:00|974.11|970.11|973.62|969.62|975.01|971.01|972.03|968.03|585
1619942400000|2021-05-02 08:00:00|973.6|969.6|974.55|970.55|976.06|972.06|973.55|969.55|512
1619942700000|2021-05-02 08:05:00|974.58|970.58|969.79|965.79|974.95|970.95|969.52|965.52|573
1619943000000|2021-05-02 08:10:00|969.8|965.8|968.08|964.08|970.45|966.45|966.66|962.66|643
1619943300000|2021-05-02 08:15:00|967.99|963.99|970.37|966.37|973.91|969.91|964.81|960.81|716
1619943600000|2021-05-02 08:20:00|970.39|966.39|970.34|966.34|971.7|967.7|970.24|966.24|212
1619943900000|2021-05-02 08:25:00|967.36|963.36|966.61|962.61|972.04|968.04|966.32|962.32|704
1619944200000|2021-05-02 08:30:00|966.59|962.59|964.07|960.07|970.14|966.14|963.64|959.64|710
1619944500000|2021-05-02 08:35:00|964.04|960.04|969.88|965.88|970|966|963.4|959.4|704
1619944800000|2021-05-02 08:40:00|970.02|966.02|966.16|962.16|971.5|967.5|966.16|962.16|644
1619945100000|2021-05-02 08:45:00|966.14|962.14|969.92|965.92|970.96|966.96|966.14|962.14|577
1619945400000|2021-05-02 08:50:00|969.88|965.88|971.49|967.49|972.64|968.64|969.8|965.8|580
1619945700000|2021-05-02 08:55:00|971.12|967.12|971.64|967.64|972.2|968.2|969.59|965.59|561
1619946000000|2021-05-02 09:00:00|971.82|967.82|970.35|966.35|971.99|967.99|969|965|589
1619946300000|2021-05-02 09:05:00|970.36|966.36|974.34|970.34|975.19|971.19|970.36|966.36|605
1619946600000|2021-05-02 09:10:00|974.33|970.33|973.44|969.44|974.56|970.56|972.41|968.41|570
1619946900000|2021-05-02 09:15:00|973.37|969.37|970.13|966.13|974.12|970.12|970.03|966.03|518
1619947200000|2021-05-02 09:20:00|970.12|966.12|966.36|962.36|971.09|967.09|964.33|960.33|670
1619947500000|2021-05-02 09:25:00|966.27|962.27|966.08|962.08|969.27|965.27|964.87|960.87|637
1619947800000|2021-05-02 09:30:00|966.1|962.1|964.1|960.1|966.11|962.11|963.29|959.29|547
1619948100000|2021-05-02 09:35:00|964.12|960.12|966.38|962.38|969.21|965.21|964.12|960.12|568
1619948400000|2021-05-02 09:40:00|966.35|962.35|966.34|962.34|966.76|962.76|964.17|960.17|596
1619948700000|2021-05-02 09:45:00|966.37|962.37|967.86|963.86|968.44|964.44|963.28|959.28|696
1619949000000|2021-05-02 09:50:00|967.89|963.89|970.07|966.07|970.79|966.79|967.15|963.15|676
1619949300000|2021-05-02 09:55:00|970.1|966.1|973.55|969.55|973.56|969.56|969.84|965.84|588
1619949600000|2021-05-02 10:00:00|973.51|969.51|973.68|969.68|974|970|971.56|967.56|608
1619949900000|2021-05-02 10:05:00|973.78|969.78|976.87|972.87|977.35|973.35|973.76|969.76|599
1619950200000|2021-05-02 10:10:00|976.86|972.86|979.39|975.39|980.17|976.17|976.56|972.56|676
1619950500000|2021-05-02 10:15:00|979.41|975.41|981.4|977.4|981.52|977.52|979.27|975.27|645
1619950800000|2021-05-02 10:20:00|981.39|977.39|981.75|977.75|982|978|979.73|975.73|536
1619951100000|2021-05-02 10:25:00|981.7|977.7|982.75|978.75|983.77|979.77|981.24|977.24|548
1619951400000|2021-05-02 10:30:00|982.74|978.74|982.13|978.13|983.18|979.18|980.26|976.26|553
1619951700000|2021-05-02 10:35:00|982.14|978.14|982.18|978.18|982.61|978.61|980.57|976.57|523
1619952000000|2021-05-02 10:40:00|982.15|978.15|982.36|978.36|984.38|980.38|982.15|978.15|576
1619952300000|2021-05-02 10:45:00|982.4|978.4|982.39|978.39|983.28|979.28|981.46|977.46|582
1619952600000|2021-05-02 10:50:00|982.4|978.4|982.91|978.91|983.31|979.31|981.86|977.86|487
1619952900000|2021-05-02 10:55:00|982.92|978.92|985.11|981.11|985.73|981.73|982.51|978.51|574
1619953200000|2021-05-02 11:00:00|985.06|981.06|984.72|980.72|985.24|981.24|984.37|980.37|530
1619953500000|2021-05-02 11:05:00|984.7|980.7|982.75|978.75|985.1|981.1|982.75|978.75|496
1619953800000|2021-05-02 11:10:00|982.76|978.76|982.04|978.04|983.81|979.81|981.75|977.75|558
1619954100000|2021-05-02 11:15:00|982.07|978.07|981.43|977.43|982.96|978.96|981.43|977.43|476
1619954400000|2021-05-02 11:20:00|981.41|977.41|980.2|976.2|981.43|977.43|979.73|975.73|537
1619954700000|2021-05-02 11:25:00|980.17|976.17|979.98|975.98|981.75|977.75|979.48|975.48|517
1619955000000|2021-05-02 11:30:00|979.95|975.95|978.92|974.92|980.22|976.22|978.79|974.79|460
1619955300000|2021-05-02 11:35:00|978.86|974.86|980.41|976.41|980.77|976.77|978.85|974.85|492
1619955600000|2021-05-02 11:40:00|980.43|976.43|980.05|976.05|980.46|976.46|975.96|971.96|630
1619955900000|2021-05-02 11:45:00|980.06|976.06|982.04|978.04|982.61|978.61|978.76|974.76|547
1619956200000|2021-05-02 11:50:00|982.14|978.14|983.48|979.48|983.54|979.54|982.04|978.04|487
1619956500000|2021-05-02 11:55:00|983.47|979.47|989.06|985.06|989.41|985.41|983.47|979.47|645
1619956800000|2021-05-02 12:00:00|989.07|985.07|986.75|982.75|990.83|986.83|986.75|982.75|665
1619957100000|2021-05-02 12:05:00|986.72|982.72|984.3|980.3|986.73|982.73|984.2|980.2|632
1619957400000|2021-05-02 12:10:00|984.27|980.27|982.36|978.36|984.36|980.36|981.97|977.97|549
1619957700000|2021-05-02 12:15:00|982.4|978.4|984.2|980.2|986.24|982.24|981.66|977.66|543
1619958000000|2021-05-02 12:20:00|984.19|980.19|985.59|981.59|986.1|982.1|984.05|980.05|522
1619958300000|2021-05-02 12:25:00|985.6|981.6|985.99|981.99|987.2|983.2|983.3|979.3|620
1619958600000|2021-05-02 12:30:00|985.98|981.98|986.16|982.16|988.71|984.71|985.91|981.91|556
1619958900000|2021-05-02 12:35:00|986.15|982.15|987.97|983.97|988.64|984.64|985.98|981.98|579
1619959200000|2021-05-02 12:40:00|988.01|984.01|986.09|982.09|988.35|984.35|986.09|982.09|428
1619959500000|2021-05-02 12:45:00|986.08|982.08|987.12|983.12|987.93|983.93|985.71|981.71|513
1619959800000|2021-05-02 12:50:00|987.13|983.13|985.04|981.04|987.19|983.19|983.69|979.69|512
1619960100000|2021-05-02 12:55:00|985.05|981.05|984.96|980.96|985.42|981.42|983.5|979.5|518
1619960400000|2021-05-02 13:00:00|984.99|980.99|986.26|982.26|987.36|983.36|984.02|980.02|579
1619960700000|2021-05-02 13:05:00|986.25|982.25|985.54|981.54|988.07|984.07|985.34|981.34|621
1619961000000|2021-05-02 13:10:00|985.57|981.57|984.86|980.86|986.18|982.18|983.88|979.88|533
1619961300000|2021-05-02 13:15:00|984.87|980.87|986.62|982.62|987.29|983.29|984.33|980.33|525
1619961600000|2021-05-02 13:20:00|986.64|982.64|985.42|981.42|987.64|983.64|984.74|980.74|559
1619961900000|2021-05-02 13:25:00|985.44|981.44|985.16|981.16|986.68|982.68|984.98|980.98|508
1619962200000|2021-05-02 13:30:00|985.14|981.14|986.37|982.37|987.1|983.1|984.97|980.97|550
1619962500000|2021-05-02 13:35:00|986.34|982.34|981.37|977.37|986.69|982.69|981.37|977.37|524
1619962800000|2021-05-02 13:40:00|981.29|977.29|982.03|978.03|982.17|978.17|978.85|974.85|677
1619963100000|2021-05-02 13:45:00|982|978|975.29|971.29|982.02|978.02|975.29|971.29|653
1619963400000|2021-05-02 13:50:00|975.27|971.27|976.82|972.82|977.32|973.32|974.13|970.13|589
1619963700000|2021-05-02 13:55:00|976.79|972.79|980.16|976.16|980.25|976.25|975.87|971.87|629
1619964000000|2021-05-02 14:00:00|980.18|976.18|986.45|982.45|986.83|982.83|979.92|975.92|663
1619964300000|2021-05-02 14:05:00|986.41|982.41|984.88|980.88|986.65|982.65|982.58|978.58|657
1619964600000|2021-05-02 14:10:00|984.9|980.9|982.27|978.27|984.92|980.92|982.27|978.27|574
1619964900000|2021-05-02 14:15:00|982.26|978.26|983.02|979.02|983.67|979.67|980.34|976.34|604
1619965200000|2021-05-02 14:20:00|983.12|979.12|981.83|977.83|983.49|979.49|981.46|977.46|586
1619965500000|2021-05-02 14:25:00|981.87|977.87|980.84|976.84|981.87|977.87|980.16|976.16|548
1619965800000|2021-05-02 14:30:00|980.85|976.85|980.2|976.2|981.85|977.85|979.07|975.07|568
1619966100000|2021-05-02 14:35:00|980.28|976.28|984.29|980.29|984.32|980.32|979.89|975.89|579
1619966400000|2021-05-02 14:40:00|984.33|980.33|982.9|978.9|984.87|980.87|982.9|978.9|482
1619966700000|2021-05-02 14:45:00|982.89|978.89|985.36|981.36|985.37|981.37|981.74|977.74|510
1619967000000|2021-05-02 14:50:00|985.35|981.35|985.49|981.49|986.99|982.99|985.03|981.03|603
1619967300000|2021-05-02 14:55:00|985.51|981.51|983.87|979.87|985.62|981.62|982.84|978.84|575
1619967600000|2021-05-02 15:00:00|983.85|979.85|982.15|978.15|984.51|980.51|981.75|977.75|645
1619967900000|2021-05-02 15:05:00|982|978|980.95|976.95|982.51|978.51|979.62|975.62|607
1619968200000|2021-05-02 15:10:00|981.05|977.05|982.49|978.49|983.51|979.51|981.05|977.05|637
1619968500000|2021-05-02 15:15:00|982.5|978.5|982.75|978.75|983.71|979.71|982.08|978.08|564
1619968800000|2021-05-02 15:20:00|982.76|978.76|982.67|978.67|984.73|980.73|980.9|976.9|624
1619969100000|2021-05-02 15:25:00|982.65|978.65|980.46|976.46|983.93|979.93|979.87|975.87|528
1619969400000|2021-05-02 15:30:00|980.48|976.48|980.17|976.17|981.43|977.43|979.66|975.66|389
1619969700000|2021-05-02 15:35:00|980.18|976.18|979.67|975.67|980.2|976.2|978.69|974.69|570
1619970000000|2021-05-02 15:40:00|979.62|975.62|982.89|978.89|983.55|979.55|979.54|975.54|585
1619970300000|2021-05-02 15:45:00|982.88|978.88|982.96|978.96|984.04|980.04|981.6|977.6|590
1619970600000|2021-05-02 15:50:00|982.95|978.95|980.25|976.25|983.74|979.74|980.22|976.22|545
1619970900000|2021-05-02 15:55:00|980.23|976.23|980.38|976.38|981.6|977.6|978.87|974.87|567
1619971200000|2021-05-02 16:00:00|980.37|976.37|976.07|972.07|981.16|977.16|975.93|971.93|613
1619971500000|2021-05-02 16:05:00|976.06|972.06|984.44|980.44|984.44|980.44|972.23|968.23|722
1619971800000|2021-05-02 16:10:00|984.46|980.46|984.04|980.04|986.61|982.61|983.34|979.34|679
1619972100000|2021-05-02 16:15:00|984.06|980.06|983.7|979.7|985.32|981.32|982.18|978.18|621
1619972400000|2021-05-02 16:20:00|983.75|979.75|978.38|974.38|984.02|980.02|977.15|973.15|627
1619972700000|2021-05-02 16:25:00|978.36|974.36|977.73|973.73|978.39|974.39|976.36|972.36|646
1619973000000|2021-05-02 16:30:00|977.53|973.53|978.92|974.92|980.86|976.86|975.48|971.48|657
1619973300000|2021-05-02 16:35:00|978.93|974.93|981.81|977.81|983.83|979.83|976.52|972.52|711
1619973600000|2021-05-02 16:40:00|981.86|977.86|981.68|977.68|983.12|979.12|981.35|977.35|575
1619973900000|2021-05-02 16:45:00|981.67|977.67|980.41|976.41|981.76|977.76|979.75|975.75|534
1619974200000|2021-05-02 16:50:00|980.43|976.43|979.29|975.29|983.44|979.44|979.18|975.18|656
1619974500000|2021-05-02 16:55:00|979.21|975.21|979.48|975.48|980.06|976.06|978.13|974.13|626
1619974800000|2021-05-02 17:00:00|979.51|975.51|980.92|976.92|982.06|978.06|979.48|975.48|596
1619975100000|2021-05-02 17:05:00|980.91|976.91|980.8|976.8|981.54|977.54|979.33|975.33|594
1619975400000|2021-05-02 17:10:00|980.82|976.82|982.15|978.15|982.18|978.18|980.82|976.82|467
1619975700000|2021-05-02 17:15:00|982.18|978.18|983.14|979.14|983.58|979.58|981.85|977.85|576
1619976000000|2021-05-02 17:20:00|983.13|979.13|983.74|979.74|983.75|979.75|981.82|977.82|524
1619976300000|2021-05-02 17:25:00|983.7|979.7|982.66|978.66|984.29|980.29|982.62|978.62|486
1619976600000|2021-05-02 17:30:00|982.65|978.65|983.16|979.16|983.67|979.67|982.58|978.58|462
1619976900000|2021-05-02 17:35:00|983.18|979.18|983.65|979.65|984.17|980.17|982.65|978.65|499
1619977200000|2021-05-02 17:40:00|983.64|979.64|986.06|982.06|986.06|982.06|983.64|979.64|605
1619977500000|2021-05-02 17:45:00|986.05|982.05|984.32|980.32|986.05|982.05|984.13|980.13|346
1619977800000|2021-05-02 17:50:00|984.31|980.31|983.43|979.43|984.45|980.45|983.33|979.33|165
1619978100000|2021-05-02 17:55:00|983.44|979.44|983.52|979.52|984.12|980.12|982.71|978.71|218
1619978400000|2021-05-02 18:00:00|983.54|979.54|983.76|979.76|984.15|980.15|982.6|978.6|336
1619978700000|2021-05-02 18:05:00|983.75|979.75|983.63|979.63|984.48|980.48|983.06|979.06|536
1619979000000|2021-05-02 18:10:00|983.64|979.64|983.71|979.71|985.07|981.07|983.45|979.45|472
1619979300000|2021-05-02 18:15:00|983.7|979.7|984.36|980.36|984.44|980.44|983.42|979.42|456
1619979600000|2021-05-02 18:20:00|984.35|980.35|984.93|980.93|985.54|981.54|983.85|979.85|412
1619979900000|2021-05-02 18:25:00|984.94|980.94|984.77|980.77|985.9|981.9|984.08|980.08|525
1619980200000|2021-05-02 18:30:00|984.76|980.76|983.84|979.84|985.07|981.07|983.83|979.83|544
1619980500000|2021-05-02 18:35:00|983.85|979.85|983.48|979.48|984.48|980.48|983.18|979.18|506
1619980800000|2021-05-02 18:40:00|983.42|979.42|983.44|979.44|984.1|980.1|983.07|979.07|454
1619981100000|2021-05-02 18:45:00|983.39|979.39|983.79|979.79|984.05|980.05|983.06|979.06|558
1619981400000|2021-05-02 18:50:00|983.8|979.8|985.24|981.24|986.58|982.58|983.77|979.77|629
1619981700000|2021-05-02 18:55:00|985.25|981.25|985.66|981.66|986.09|982.09|985.09|981.09|574
1619982000000|2021-05-02 19:00:00|985.64|981.64|984.31|980.31|986.51|982.51|984.22|980.22|601
1619982300000|2021-05-02 19:05:00|984.34|980.34|984|980|984.68|980.68|983.52|979.52|524
1619982600000|2021-05-02 19:10:00|984.02|980.02|982.67|978.67|984.72|980.72|982.61|978.61|535
1619982900000|2021-05-02 19:15:00|982.64|978.64|981.74|977.74|982.75|978.75|981.14|977.14|551
1619983200000|2021-05-02 19:20:00|981.73|977.73|980.88|976.88|982.28|978.28|980.41|976.41|500
1619983500000|2021-05-02 19:25:00|980.85|976.85|982.86|978.86|982.86|978.86|980.71|976.71|479
1619983800000|2021-05-02 19:30:00|982.92|978.92|982.73|978.73|985.26|981.26|982.66|978.66|552
1619984100000|2021-05-02 19:35:00|982.74|978.74|983.36|977.36|983.74|979.58|981.4|976.61|613
1619984400000|2021-05-02 19:40:00|983.3|977.3|983.77|977.77|984.87|978.87|982.94|976.94|562
1619984700000|2021-05-02 19:45:00|983.75|977.75|986.68|980.68|986.88|980.88|983.69|977.69|591
1619985000000|2021-05-02 19:50:00|986.65|980.65|989.67|983.67|989.78|983.78|986.64|980.64|495
1619985300000|2021-05-02 19:55:00|989.68|983.68|989.57|983.57|990.24|984.24|989.16|983.16|495
1619985600000|2021-05-02 20:00:00|989.63|983.63|993.14|987.14|993.29|987.29|989.61|983.61|596
1619985900000|2021-05-02 20:05:00|993.05|987.05|991.68|985.68|993.35|987.35|991.47|985.47|492
1619986200000|2021-05-02 20:10:00|991.75|985.75|991.65|985.65|991.89|985.89|990.36|984.36|461
1619986500000|2021-05-02 20:15:00|991.64|985.64|988.74|982.74|991.75|985.75|988.41|982.41|470
1619986800000|2021-05-02 20:20:00|988.73|982.73|989.81|983.81|990.19|984.19|988.52|982.52|513
1619987100000|2021-05-02 20:25:00|989.82|983.82|990.21|984.21|990.42|984.42|988.76|982.76|549
1619987400000|2021-05-02 20:30:00|990.24|984.24|989.6|983.6|990.82|984.82|989.44|983.44|469
1619987700000|2021-05-02 20:35:00|989.54|983.54|985.61|979.61|989.95|983.95|985.09|979.09|587
1619988000000|2021-05-02 20:40:00|985.62|979.62|986.17|980.17|987.02|981.02|985.62|979.62|485
1619988300000|2021-05-02 20:45:00|986.16|980.16|987.45|981.45|988.34|982.34|985.86|979.86|588
1619988600000|2021-05-02 20:50:00|987.47|981.47|989.74|983.74|989.81|983.81|987.45|981.45|500
1619988900000|2021-05-02 20:55:00|989.75|983.75|990.36|984.36|991.31|985.31|989.68|983.68|512
1619989200000|2021-05-02 21:00:00|990.43|984.43|989.84|983.84|990.94|984.94|989.74|983.74|517
1619989500000|2021-05-02 21:05:00|989.88|983.88|988.85|982.85|990.5|984.5|988.82|982.82|567
1619989800000|2021-05-02 21:10:00|988.87|982.87|989.01|983.01|989.38|983.38|988.31|982.31|492
1619990100000|2021-05-02 21:15:00|988.98|982.98|987.94|981.94|989.29|983.29|987.19|981.19|411
1619990400000|2021-05-02 21:20:00|987.92|981.92|987.42|981.42|987.92|981.92|986.99|980.99|370
1619990700000|2021-05-02 21:25:00|987.41|981.41|987.59|981.59|987.65|981.65|987.15|981.15|361
1619991000000|2021-05-02 21:30:00|987.58|981.58|988.97|982.97|989.15|983.15|987.57|981.57|283
1619991300000|2021-05-02 21:35:00|988.96|982.96|985.45|979.45|988.96|982.96|985.3|979.3|317
1619991600000|2021-05-02 21:40:00|985.44|979.44|984.57|978.57|986.15|980.15|984.33|978.33|335
1619991900000|2021-05-02 21:45:00|984.55|978.55|982.42|978.42|984.84|978.84|982.42|977.73|438
1619992200000|2021-05-02 21:50:00|982.49|978.49|982.65|978.65|982.96|978.96|982.02|978.02|446
1619992500000|2021-05-02 21:55:00|982.64|978.64|979.51|975.51|982.64|978.64|979.48|975.48|382
1619992800000|2021-05-02 22:00:00|979.52|975.52|981.45|977.45|982.54|978.54|979.52|975.52|402
1619993100000|2021-05-02 22:05:00|981.41|977.41|981.87|977.87|982.68|978.68|979.93|975.93|519
1619993400000|2021-05-02 22:10:00|981.88|977.88|979.01|975.01|982.37|978.37|979.01|975.01|583
1619993700000|2021-05-02 22:15:00|978.91|974.91|977.7|973.7|978.93|974.93|974.79|970.79|657
1619994000000|2021-05-02 22:20:00|977.71|973.71|976.48|972.48|977.92|973.92|973.17|969.17|564
1619994300000|2021-05-02 22:25:00|976.49|972.49|974.86|970.86|976.72|972.72|974.45|970.45|498
1619994600000|2021-05-02 22:30:00|974.91|970.91|972.81|968.81|975.01|971.01|970.04|966.04|653
1619994900000|2021-05-02 22:35:00|972.7|968.7|971.8|967.8|975.03|971.03|971.6|967.6|534
1619995200000|2021-05-02 22:40:00|971.87|967.87|970.8|966.8|973.99|969.99|970.36|966.36|529
1619995500000|2021-05-02 22:45:00|970.78|966.78|972.1|968.1|974.24|970.24|970.78|966.78|608
1619995800000|2021-05-02 22:50:00|972.02|968.02|973.23|969.23|974.12|970.12|971.7|967.7|469
1619996100000|2021-05-02 22:55:00|973.18|969.18|973.49|969.49|974.19|970.19|973.07|969.07|219
1619996400000|2021-05-02 23:00:00|973.47|969.47|973.94|969.94|973.94|969.94|971.56|967.56|213
1619996700000|2021-05-02 23:05:00|974.01|970.01|975.65|971.65|976.16|972.16|973.83|969.83|134
1619997000000|2021-05-02 23:10:00|975.48|971.48|976.48|972.48|976.94|972.94|975.02|971.02|371
1619997300000|2021-05-02 23:15:00|976.44|972.44|972.74|968.74|976.44|972.44|972.71|968.71|606
1619997600000|2021-05-02 23:20:00|972.73|968.73|974.44|970.44|974.49|970.49|971.95|967.95|604
1619997900000|2021-05-02 23:25:00|974.35|970.35|975.22|971.22|975.44|971.44|973.56|969.56|532
1619998200000|2021-05-02 23:30:00|975.21|971.21|974|970|975.25|971.25|971.93|967.93|560
1619998500000|2021-05-02 23:35:00|973.98|969.98|974.61|970.61|975.33|971.33|973.59|969.59|535
1619998800000|2021-05-02 23:40:00|974.56|970.56|974.72|970.72|975.14|971.14|974.24|970.24|439
1619999100000|2021-05-02 23:45:00|974.73|970.73|975.9|971.9|976.23|972.23|974.73|970.73|357
1619999400000|2021-05-02 23:50:00|975.89|971.89|976.01|972.01|976.15|972.15|974.87|970.87|452
1619999700000|2021-05-02 23:55:00|976.09|972.09|975.36|971.36|976.24|972.24|975.18|971.18|232
1620000000000|2021-05-03 00:00:00|975.35|971.35|976.4|972.4|977.59|973.59|974.27|970.27|529
1620000300000|2021-05-03 00:05:00|976.41|972.41|984.15|980.15|984.68|980.68|976.41|972.41|599
1620000600000|2021-05-03 00:10:00|984.2|980.2|986.09|982.09|986.67|982.67|981.01|977.01|620
1620000900000|2021-05-03 00:15:00|986.06|982.06|987.63|983.63|989.9|985.9|986.02|982.02|591
1620001200000|2021-05-03 00:20:00|987.62|983.62|988.32|984.32|988.58|984.58|985.66|981.66|476
1620001500000|2021-05-03 00:25:00|988.33|984.33|987.3|983.3|988.93|984.93|987.24|983.24|438
1620001800000|2021-05-03 00:30:00|987.33|983.33|991.44|987.44|991.45|987.45|987.3|983.3|527
1620002100000|2021-05-03 00:35:00|991.43|987.43|992.25|988.25|992.25|988.25|990.68|986.68|489
1620002400000|2021-05-03 00:40:00|992.22|988.22|995.22|991.22|995.88|991.88|991.99|987.99|620
1620002700000|2021-05-03 00:45:00|994.98|990.98|996.74|992.74|998.59|994.59|994.64|990.64|528
1620003000000|2021-05-03 00:50:00|996.71|992.71|996.18|992.18|997.94|993.94|995.04|991.04|574
1620003300000|2021-05-03 00:55:00|996.17|992.17|1001.71|997.71|1001.8|997.8|995.77|991.77|563
1620003600000|2021-05-03 01:00:00|1001.73|997.73|1004.76|1000.76|1004.83|1000.83|1000.21|996.21|553
1620003900000|2021-05-03 01:05:00|1004.78|1000.78|1001.29|997.29|1006.23|1002.23|1000.73|996.73|660
1620004200000|2021-05-03 01:10:00|1001.28|997.28|999.12|995.12|1001.86|997.86|998.38|994.38|566
1620004500000|2021-05-03 01:15:00|999.17|995.17|999.72|995.72|1001.5|997.5|998.8|994.8|538
1620004800000|2021-05-03 01:20:00|999.71|995.71|998.95|994.95|999.9|995.9|997.1|993.1|508
1620005100000|2021-05-03 01:25:00|998.91|994.91|998.46|994.46|999.8|995.8|997.85|993.85|599
1620005400000|2021-05-03 01:30:00|998.44|994.44|998.58|994.58|999.75|995.75|998.25|994.25|559
1620005700000|2021-05-03 01:35:00|998.57|994.57|1001.85|997.85|1002.4|998.4|998.57|994.57|555
1620006000000|2021-05-03 01:40:00|1001.88|997.88|1004.25|1000.25|1008.41|1004.41|1001.68|997.68|718
1620006300000|2021-05-03 01:45:00|1004.24|1000.24|1007.8|1003.8|1007.94|1003.94|1004.14|1000.14|657
1620006600000|2021-05-03 01:50:00|1007.78|1003.78|1008.38|1004.38|1008.93|1004.93|1006.36|1002.36|569
1620006900000|2021-05-03 01:55:00|1008.37|1004.37|1008.3|1004.3|1008.78|1004.78|1005.44|1001.44|582
1620007200000|2021-05-03 02:00:00|1008.48|1004.48|1007.12|1003.12|1009.42|1005.42|1006.25|1002.25|603
1620007500000|2021-05-03 02:05:00|1006.69|1002.69|1003.07|999.07|1007.9|1003.9|1002.5|998.5|615
1620007800000|2021-05-03 02:10:00|1003|999|1005.57|1001.57|1006.08|1002.08|1001.91|997.91|620
1620008100000|2021-05-03 02:15:00|1005.52|1001.52|1004.83|1000.83|1007.27|1003.27|1003.69|999.69|577
1620008400000|2021-05-03 02:20:00|1004.82|1000.82|1006.68|1002.68|1007.14|1003.14|1004.45|1000.45|566
1620008700000|2021-05-03 02:25:00|1006.7|1002.7|1006.78|1002.78|1007.25|1003.25|1005.26|1001.26|532
1620009000000|2021-05-03 02:30:00|1006.76|1002.76|1003.6|999.6|1006.93|1002.93|1003.35|999.35|524
1620009300000|2021-05-03 02:35:00|1003.78|999.78|1004.92|1000.92|1005.11|1001.11|1003.27|999.27|427
1620009600000|2021-05-03 02:40:00|1004.93|1000.93|1006.17|1002.17|1006.77|1002.77|1004.74|1000.74|531
1620009900000|2021-05-03 02:45:00|1006.16|1002.16|1006.55|1002.55|1007.65|1003.65|1006.03|1002.03|609
1620010200000|2021-05-03 02:50:00|1006.54|1002.54|1002.79|998.79|1006.93|1002.93|1002.7|998.7|558
1620010500000|2021-05-03 02:55:00|1002.88|998.88|1004.1|1000.1|1005.2|1001.2|1002.75|998.75|421
1620010800000|2021-05-03 03:00:00|1004.12|1000.12|1002.23|998.23|1004.87|1000.87|1002.12|998.12|436
1620011100000|2021-05-03 03:05:00|1002.2|998.2|1002.37|998.37|1002.64|998.64|1001.73|997.73|433
1620011400000|2021-05-03 03:10:00|1002.41|998.41|1002.89|998.89|1003.6|999.6|1001.68|997.68|543
1620011700000|2021-05-03 03:15:00|1002.98|998.98|1006.15|1002.15|1006.28|1002.28|1002.53|998.53|577
1620012000000|2021-05-03 03:20:00|1006.14|1002.14|1002.65|998.65|1006.2|1002.2|1001.86|997.86|559
1620012300000|2021-05-03 03:25:00|1002.53|998.53|1001.99|997.99|1003.18|999.18|1001.71|997.71|497
1620012600000|2021-05-03 03:30:00|1002.05|998.05|1002|998|1003.21|999.21|1001.98|997.98|536
1620012900000|2021-05-03 03:35:00|1002.02|998.02|1002.83|998.83|1002.96|998.96|1001.28|997.28|448
1620013200000|2021-05-03 03:40:00|1002.84|998.84|1001.48|997.48|1003.2|999.2|1000.76|996.76|469
1620013500000|2021-05-03 03:45:00|1001.4|997.4|1001.41|997.41|1002.92|998.92|1000.93|996.93|427
1620013800000|2021-05-03 03:50:00|1001.43|997.43|998.94|994.94|1001.55|997.55|998.68|994.68|457
1620014100000|2021-05-03 03:55:00|998.98|994.98|1000.85|996.85|1000.9|996.9|998.52|994.52|381
1620014400000|2021-05-03 04:00:00|1000.86|996.86|1002.07|998.07|1002.34|998.34|1000.67|996.67|449
1620014700000|2021-05-03 04:05:00|1002.08|998.08|1001.47|997.47|1002.55|998.55|1000.55|996.55|442
1620015000000|2021-05-03 04:10:00|1001.46|997.46|1002.08|998.08|1002.35|998.35|1001.41|997.41|363
1620015300000|2021-05-03 04:15:00|1002.09|998.09|1000.14|996.14|1002.09|998.09|999.54|995.54|490
1620015600000|2021-05-03 04:20:00|1000.15|996.15|1000.41|996.41|1001.15|997.15|1000.15|996.15|309
1620015900000|2021-05-03 04:25:00|1000.43|996.43|999.32|995.32|1000.75|996.75|999.29|995.29|336
1620016200000|2021-05-03 04:30:00|999.4|995.4|1001.41|997.41|1001.79|997.79|999.31|995.31|367
1620016500000|2021-05-03 04:35:00|1001.47|997.47|999.97|995.97|1001.64|997.64|999.86|995.86|440
1620016800000|2021-05-03 04:40:00|999.78|995.78|997.08|993.08|1000.77|996.77|997.07|993.07|397
1620017100000|2021-05-03 04:45:00|997.1|993.1|999.49|995.49|999.63|995.63|996.82|992.82|399
1620017400000|2021-05-03 04:50:00|999.51|995.51|999.09|995.09|999.84|995.84|998.99|994.99|320
1620017700000|2021-05-03 04:55:00|999.07|995.07|999.6|995.6|999.61|995.61|996.76|992.76|331
1620018000000|2021-05-03 05:00:00|999.56|995.56|1004.41|1000.41|1006.5|1002.5|998.29|994.29|450
1620018300000|2021-05-03 05:05:00|1004.4|1000.4|1005.91|1001.91|1006.01|1002.01|1003|999|454
1620018600000|2021-05-03 05:10:00|1005.95|1001.95|1004.33|1000.33|1006.1|1002.1|1004.07|1000.07|462
1620018900000|2021-05-03 05:15:00|1004.34|1000.34|1004.64|1000.64|1004.86|1000.86|1003.95|999.95|408
1620019200000|2021-05-03 05:20:00|1004.67|1000.67|1005.42|1001.42|1005.99|1001.99|1004.5|1000.5|455
1620019500000|2021-05-03 05:25:00|1005.43|1001.43|1004.73|1000.73|1005.43|1001.43|1004.57|1000.57|417
1620019800000|2021-05-03 05:30:00|1004.61|1000.61|1004.28|1000.28|1004.64|1000.64|1003.68|999.68|336
1620020100000|2021-05-03 05:35:00|1004.29|1000.29|1004.97|1000.97|1005.32|1001.32|1003.73|999.73|398
1620020400000|2021-05-03 05:40:00|1004.98|1000.98|1005.89|1001.89|1006.67|1002.67|1004.98|1000.98|476
1620020700000|2021-05-03 05:45:00|1005.88|1001.88|1004.14|1000.14|1005.88|1001.88|1003.87|999.87|390
1620021000000|2021-05-03 05:50:00|1004.13|1000.13|1003.74|999.74|1004.71|1000.71|1002.45|998.45|403
1620021300000|2021-05-03 05:55:00|1003.75|999.75|1002.48|998.48|1004.1|1000.1|1002.41|998.41|473
1620021600000|2021-05-03 06:00:00|1002.47|998.47|1004.01|1000.01|1004.01|1000.01|1002.26|998.26|372
1620021900000|2021-05-03 06:05:00|1004.04|1000.04|1003.74|999.74|1005.44|1001.44|1003.62|999.62|477
1620022200000|2021-05-03 06:10:00|1003.82|999.82|1006.42|1002.42|1006.46|1002.46|1003.71|999.71|331
1620022500000|2021-05-03 06:15:00|1006.41|1002.41|1006.87|1002.87|1006.87|1002.87|1005.23|1001.23|452
1620022800000|2021-05-03 06:20:00|1006.83|1002.83|1008.12|1004.12|1008.26|1004.26|1006.8|1002.8|304
1620023100000|2021-05-03 06:25:00|1008.1|1004.1|1004.39|1000.39|1008.23|1004.23|1004.36|1000.36|417
1620023400000|2021-05-03 06:30:00|1004.37|1000.37|1002.28|998.28|1004.57|1000.57|1001.69|997.69|411
1620023700000|2021-05-03 06:35:00|1002.32|998.32|1001.99|997.99|1002.36|998.36|1000.23|996.23|491
1620024000000|2021-05-03 06:40:00|1001.97|997.97|1004.3|1000.3|1004.38|1000.38|1001.96|997.96|423
1620024300000|2021-05-03 06:45:00|1004.23|1000.23|1003.03|999.03|1004.43|1000.43|1002.94|998.94|413
1620024600000|2021-05-03 06:50:00|1003.04|999.04|1003.73|999.73|1005.27|1001.27|1003.03|999.03|392
1620024900000|2021-05-03 06:55:00|1003.74|999.74|1004.13|1000.13|1004.18|1000.18|1003.3|999.3|411
1620025200000|2021-05-03 07:00:00|1004.11|1000.11|1003.62|999.62|1004.17|1000.17|1001.95|997.95|456
1620025500000|2021-05-03 07:05:00|1003.66|999.66|1002.24|998.24|1003.73|999.73|1001.22|997.22|514
1620025800000|2021-05-03 07:10:00|1002.26|998.26|1003.59|999.59|1004.22|1000.22|1002.23|998.23|415
1620026100000|2021-05-03 07:15:00|1003.58|999.58|1005.25|1001.25|1005.59|1001.59|1003.5|999.5|404
1620026400000|2021-05-03 07:20:00|1005.27|1001.27|1007.89|1003.89|1008.2|1004.2|1005.05|1001.05|512
1620026700000|2021-05-03 07:25:00|1007.84|1003.84|1017.11|1013.11|1017.5|1013.5|1007.76|1003.76|559
1620027000000|2021-05-03 07:30:00|1017.06|1013.06|1019.78|1015.78|1019.8|1015.8|1014.77|1010.77|692
1620027300000|2021-05-03 07:35:00|1019.77|1015.77|1019.82|1015.82|1021.22|1017.22|1017.98|1013.98|611
1620027600000|2021-05-03 07:40:00|1019.81|1015.81|1019.88|1015.88|1019.89|1015.89|1018.77|1014.77|438
1620027900000|2021-05-03 07:45:00|1019.89|1015.89|1022.64|1018.64|1023.98|1019.98|1019.89|1015.89|562
1620028200000|2021-05-03 07:50:00|1022.65|1018.65|1023.93|1019.93|1024.32|1020.32|1022.54|1018.54|510
1620028500000|2021-05-03 07:55:00|1023.95|1019.95|1023.88|1019.88|1024.87|1020.87|1022.33|1018.33|435
1620028800000|2021-05-03 08:00:00|1023.97|1019.97|1019.64|1015.64|1024.42|1020.42|1019.31|1015.31|571
1620029100000|2021-05-03 08:05:00|1019.71|1015.71|1019.13|1015.13|1021.28|1017.28|1019.04|1015.04|440
1620029400000|2021-05-03 08:10:00|1019.14|1015.14|1017.5|1013.5|1020.4|1016.4|1017.12|1013.12|479
1620029700000|2021-05-03 08:15:00|1017.48|1013.48|1019.38|1015.38|1020.16|1016.16|1016.94|1012.94|487
1620030000000|2021-05-03 08:20:00|1019.4|1015.4|1021.73|1017.73|1022.64|1018.64|1019.3|1015.3|502
1620030300000|2021-05-03 08:25:00|1021.75|1017.75|1033.77|1029.77|1033.93|1029.93|1021.74|1017.74|548
1620030600000|2021-05-03 08:30:00|1033.75|1029.75|1030.49|1026.49|1034.03|1030.03|1028.89|1024.89|576
1620030900000|2021-05-03 08:35:00|1030.5|1026.5|1039.95|1035.95|1040.2|1036.2|1029.9|1025.9|700
1620031200000|2021-05-03 08:40:00|1039.96|1035.96|1034.02|1030.02|1041.08|1037.08|1032.52|1028.52|736
1620031500000|2021-05-03 08:45:00|1034.08|1030.08|1035.87|1031.87|1040.3|1036.3|1033.02|1029.02|711
1620031800000|2021-05-03 08:50:00|1036.4|1032.4|1032.85|1028.85|1037.47|1033.47|1032.66|1028.66|646
1620032100000|2021-05-03 08:55:00|1032.86|1028.86|1030.86|1026.86|1032.9|1028.9|1030.02|1026.02|595
1620032400000|2021-05-03 09:00:00|1030.82|1026.82|1025.02|1021.02|1033.34|1029.34|1024.75|1020.75|608
1620032700000|2021-05-03 09:05:00|1024.72|1020.72|1019.42|1015.42|1025.29|1021.29|1016.42|1012.42|693
1620033000000|2021-05-03 09:10:00|1019.45|1015.45|1021.58|1017.58|1024.41|1020.41|1019.45|1015.45|621
1620033300000|2021-05-03 09:15:00|1021.54|1017.54|1021.45|1017.45|1024.06|1020.06|1021.12|1017.12|658
1620033600000|2021-05-03 09:20:00|1021.49|1017.49|1021.52|1017.52|1023.13|1019.13|1020.83|1016.83|591
1620033900000|2021-05-03 09:25:00|1021.51|1017.51|1019.68|1015.68|1021.81|1017.81|1018.04|1014.04|590
1620034200000|2021-05-03 09:30:00|1019.67|1015.67|1021.64|1017.64|1024.76|1020.76|1019.62|1015.62|596
1620034500000|2021-05-03 09:35:00|1021.63|1017.63|1021.96|1017.96|1023.86|1019.86|1021.5|1017.5|593
1620034800000|2021-05-03 09:40:00|1021.95|1017.95|1021.96|1017.96|1023.85|1019.85|1019.29|1015.29|488
1620035100000|2021-05-03 09:45:00|1021.91|1017.91|1021|1017|1023.11|1019.11|1020.68|1016.68|521
1620035400000|2021-05-03 09:50:00|1020.99|1016.99|1022.22|1018.22|1022.7|1018.7|1020.86|1016.86|414
1620035700000|2021-05-03 09:55:00|1022.26|1018.26|1019.99|1015.99|1022.38|1018.38|1019.47|1015.47|566
1620036000000|2021-05-03 10:00:00|1019.98|1015.98|1020.97|1016.97|1022.94|1018.94|1019.97|1015.97|439
1620036300000|2021-05-03 10:05:00|1020.98|1016.98|1019.4|1015.4|1021.59|1017.59|1018.07|1014.07|485
1620036600000|2021-05-03 10:10:00|1019.42|1015.42|1019.75|1015.75|1019.86|1015.86|1017.97|1013.97|504
1620036900000|2021-05-03 10:15:00|1019.77|1015.77|1019|1015|1022.23|1018.23|1018.75|1014.75|489
1620037200000|2021-05-03 10:20:00|1018.96|1014.96|1018.58|1014.58|1020.34|1016.34|1016.85|1012.85|544
1620037500000|2021-05-03 10:25:00|1018.6|1014.6|1019.8|1015.8|1020.67|1016.67|1018.32|1014.32|525
1620037800000|2021-05-03 10:30:00|1019.79|1015.79|1018.56|1014.56|1020.21|1016.21|1018.4|1014.4|376
1620038100000|2021-05-03 10:35:00|1018.62|1014.62|1018.31|1014.31|1019.25|1015.25|1018.27|1014.27|349
1620038400000|2021-05-03 10:40:00|1018.34|1014.34|1015.63|1011.63|1018.75|1014.75|1015.54|1011.54|437
1620038700000|2021-05-03 10:45:00|1015.55|1011.55|1018.26|1014.26|1018.77|1014.77|1015.19|1011.19|367
1620039000000|2021-05-03 10:50:00|1018.29|1014.29|1020.15|1016.15|1021.36|1017.36|1018.12|1014.12|461
1620039300000|2021-05-03 10:55:00|1020.16|1016.16|1020.12|1016.12|1021.17|1017.17|1019.45|1015.45|401
1620039600000|2021-05-03 11:00:00|1020.08|1016.08|1021.71|1017.71|1021.84|1017.84|1020.06|1016.06|439
1620039900000|2021-05-03 11:05:00|1021.69|1017.69|1022.57|1018.57|1023.65|1019.65|1020.88|1016.88|497
1620040200000|2021-05-03 11:10:00|1022.58|1018.58|1023.29|1019.29|1023.43|1019.43|1022.22|1018.22|363
1620040500000|2021-05-03 11:15:00|1023.31|1019.31|1023.83|1019.83|1024.95|1020.95|1023.31|1019.31|162
1620040800000|2021-05-03 11:20:00|1023.78|1019.78|1027.1|1023.1|1027.4|1023.4|1023.78|1019.78|293
1620041100000|2021-05-03 11:25:00|1027.15|1023.15|1028.51|1024.51|1029.71|1025.71|1025.73|1021.73|583
1620041400000|2021-05-03 11:30:00|1028.5|1024.5|1028.34|1024.34|1029.23|1025.23|1027.26|1023.26|469
1620041700000|2021-05-03 11:35:00|1028.32|1024.32|1029.41|1025.41|1029.6|1025.6|1027.51|1023.51|465
1620042000000|2021-05-03 11:40:00|1029.38|1025.38|1026.18|1022.18|1029.59|1025.59|1025.72|1021.72|481
1620042300000|2021-05-03 11:45:00|1026.26|1022.26|1025.8|1021.8|1027.75|1023.75|1025.72|1021.72|456
1620042600000|2021-05-03 11:50:00|1025.95|1021.95|1025.6|1021.6|1026.07|1022.07|1023.93|1019.93|453
1620042900000|2021-05-03 11:55:00|1025.69|1021.69|1024.21|1020.21|1026.72|1022.72|1022.9|1018.9|538
1620043200000|2021-05-03 12:00:00|1024.25|1020.25|1029.09|1025.09|1031.01|1027.01|1024.22|1020.22|632
1620043500000|2021-05-03 12:05:00|1029.12|1025.12|1028.17|1024.17|1029.82|1025.82|1026.8|1022.8|602
1620043800000|2021-05-03 12:10:00|1028.15|1024.15|1027.96|1023.96|1029.68|1025.68|1027.63|1023.63|571
1620044100000|2021-05-03 12:15:00|1027.97|1023.97|1024.23|1020.23|1028.21|1024.21|1023.5|1019.5|534
1620044400000|2021-05-03 12:20:00|1024.2|1020.2|1019.71|1015.71|1024.4|1020.4|1019.41|1015.41|605
1620044700000|2021-05-03 12:25:00|1019.74|1015.74|1019.91|1015.91|1022.63|1018.63|1019.57|1015.57|519
1620045000000|2021-05-03 12:30:00|1019.94|1015.94|1015.67|1011.67|1021.51|1017.51|1012.44|1008.44|664
1620045300000|2021-05-03 12:35:00|1015.66|1011.66|1017.43|1013.43|1018.75|1014.75|1015.53|1011.53|556
1620045600000|2021-05-03 12:40:00|1017.29|1013.29|1018.68|1014.68|1019.64|1015.64|1015.65|1011.65|561
1620045900000|2021-05-03 12:45:00|1018.8|1014.8|1019.35|1015.35|1019.77|1015.77|1018.22|1014.22|548
1620046200000|2021-05-03 12:50:00|1019.32|1015.32|1019.31|1015.31|1019.95|1015.95|1018.05|1014.05|485
1620046500000|2021-05-03 12:55:00|1019.48|1015.48|1020.12|1016.12|1020.69|1016.69|1019.26|1015.26|469
1620046800000|2021-05-03 13:00:00|1020.13|1016.13|1018.36|1014.36|1020.9|1016.9|1017.93|1013.93|467
1620047100000|2021-05-03 13:05:00|1018.34|1014.34|1017.94|1013.94|1018.41|1014.41|1015.59|1011.59|491
1620047400000|2021-05-03 13:10:00|1017.93|1013.93|1020.74|1016.74|1020.8|1016.8|1017.63|1013.63|459
1620047700000|2021-05-03 13:15:00|1020.75|1016.75|1018.69|1014.69|1020.76|1016.76|1017.8|1013.8|559
1620048000000|2021-05-03 13:20:00|1018.68|1014.68|1016.49|1012.49|1019.36|1015.36|1015.56|1011.56|486
1620048300000|2021-05-03 13:25:00|1016.5|1012.5|1016.61|1012.61|1019.24|1015.24|1016.49|1012.49|498
1620048600000|2021-05-03 13:30:00|1016.6|1012.6|1015.35|1011.35|1018.4|1014.4|1015.27|1011.27|422
1620048900000|2021-05-03 13:35:00|1014.96|1010.96|1007.98|1003.98|1015.31|1011.31|1006.22|1002.22|584
1620049200000|2021-05-03 13:40:00|1007.91|1003.91|1010.95|1006.95|1012.57|1008.57|1007.6|1003.6|675
1620049500000|2021-05-03 13:45:00|1011.07|1007.07|999.39|995.39|1011.07|1007.07|999.39|995.39|689
1620049800000|2021-05-03 13:50:00|999.46|995.46|1000.49|996.49|1002.5|998.5|993.28|989.28|753
1620050100000|2021-05-03 13:55:00|1000.46|996.46|999.22|995.22|1002.63|998.63|996.23|992.23|666
1620050400000|2021-05-03 14:00:00|999.02|995.02|1002.16|998.16|1006.02|1002.02|998.98|994.98|702
1620050700000|2021-05-03 14:05:00|1002.26|998.26|1000.01|996.01|1003.14|999.14|998.01|994.01|694
1620051000000|2021-05-03 14:10:00|999.99|995.99|1003.56|999.56|1004.86|1000.86|999.79|995.79|573
1620051300000|2021-05-03 14:15:00|1003.63|999.63|1007.18|1003.18|1008.46|1004.46|1003.5|999.5|583
1620051600000|2021-05-03 14:20:00|1007.15|1003.15|1007.19|1003.19|1008.93|1004.93|1006.45|1002.45|497
1620051900000|2021-05-03 14:25:00|1007.27|1003.27|1009.04|1005.04|1009.19|1005.19|1007.01|1003.01|473
1620052200000|2021-05-03 14:30:00|1009.05|1005.05|1007.32|1003.32|1009.1|1005.1|1006.1|1002.1|419
1620052500000|2021-05-03 14:35:00|1007.35|1003.35|1007.35|1003.35|1008.29|1004.29|1005.84|1001.84|282
1620052800000|2021-05-03 14:40:00|1007.23|1003.23|1011.35|1007.35|1011.54|1007.54|1005.87|1001.87|339
1620053100000|2021-05-03 14:45:00|1011.36|1007.36|1010.77|1006.77|1012.72|1008.72|1009.78|1005.78|619
1620053400000|2021-05-03 14:50:00|1010.72|1006.72|1005.87|1001.87|1010.8|1006.8|1004.89|1000.89|648
1620053700000|2021-05-03 14:55:00|1005.86|1001.86|1003.84|999.84|1006.36|1002.36|1003.71|999.71|588
1620054000000|2021-05-03 15:00:00|1003.72|999.72|1002.47|998.47|1006.69|1002.69|1001.5|997.5|611
1620054300000|2021-05-03 15:05:00|1002.43|998.43|1002.56|998.56|1003.68|999.68|1002.31|998.31|567
1620054600000|2021-05-03 15:10:00|1002.77|998.77|1004.26|1000.26|1004.57|1000.57|1002.77|998.77|517
1620054900000|2021-05-03 15:15:00|1004.24|1000.24|1005.41|1001.41|1007.63|1003.63|1003.77|999.77|499
1620055200000|2021-05-03 15:20:00|1005.39|1001.39|1005.69|1001.69|1006.76|1002.76|1005.27|1001.27|554
1620055500000|2021-05-03 15:25:00|1005.71|1001.71|1006.61|1002.61|1007.02|1003.02|1005.46|1001.46|496
1620055800000|2021-05-03 15:30:00|1006.59|1002.59|1004.49|1000.49|1008.55|1004.55|1004.49|1000.49|589
1620056100000|2021-05-03 15:35:00|1004.58|1000.58|1002.73|998.73|1005.07|1001.07|1000.86|996.86|579
1620056400000|2021-05-03 15:40:00|1002.75|998.75|998.77|994.77|1002.84|998.84|998.16|994.16|277
1620056700000|2021-05-03 15:45:00|998.83|994.83|1002.43|998.43|1003.5|999.5|997.15|993.15|347
1620057000000|2021-05-03 15:50:00|1002.45|998.45|1005.78|1001.78|1005.96|1001.96|1002.45|998.45|233
1620057300000|2021-05-03 15:55:00|1005.82|1001.82|1006.07|1002.07|1007.47|1003.47|1005.08|1001.08|322
1620057600000|2021-05-03 16:00:00|1005.97|1001.97|1008.33|1004.33|1013.13|1009.13|1005.95|1001.95|459
1620057900000|2021-05-03 16:05:00|1008.19|1004.19|1004.66|1000.66|1008.21|1004.21|1003.85|999.85|588
1620058200000|2021-05-03 16:10:00|1004.64|1000.64|998.5|994.5|1005.87|1001.87|998.36|994.36|576
1620058500000|2021-05-03 16:15:00|998.48|994.48|1003.95|999.95|1003.95|999.95|998.07|994.07|645
1620058800000|2021-05-03 16:20:00|1003.77|999.77|1007.1|1003.1|1008|1004|1002.82|998.82|628
1620059100000|2021-05-03 16:25:00|1007.13|1003.13|1009.6|1005.6|1009.77|1005.77|1007.01|1003.01|606
1620059400000|2021-05-03 16:30:00|1009.62|1005.62|1012.89|1008.89|1016.24|1012.24|1008.28|1004.28|688
1620059700000|2021-05-03 16:35:00|1013.04|1009.04|1017.14|1013.14|1017.14|1013.14|1012.2|1008.2|593
1620060000000|2021-05-03 16:40:00|1017.15|1013.15|1015.25|1011.25|1018.81|1014.81|1014.61|1010.61|451
1620060300000|2021-05-03 16:45:00|1015.2|1011.2|1014.37|1010.37|1017.76|1013.76|1012.66|1008.66|355
1620060600000|2021-05-03 16:50:00|1014.39|1010.39|1015.08|1011.08|1018.58|1014.58|1014.39|1010.39|436
1620060900000|2021-05-03 16:55:00|1015.11|1011.11|1013.5|1009.5|1015.99|1011.99|1013.29|1009.29|568
1620061200000|2021-05-03 17:00:00|1013.52|1009.52|1014.12|1010.12|1015.15|1011.15|1011.96|1007.96|537
1620061500000|2021-05-03 17:05:00|1014.13|1010.13|1015.31|1011.31|1015.36|1011.36|1011.03|1007.03|489
1620061800000|2021-05-03 17:10:00|1015.32|1011.32|1019.97|1015.97|1021.26|1017.26|1015.24|1011.24|649
1620062100000|2021-05-03 17:15:00|1019.98|1015.98|1020.71|1016.71|1020.82|1016.82|1017.6|1013.6|640
1620062400000|2021-05-03 17:20:00|1020.75|1016.75|1025.6|1021.6|1026.31|1022.31|1020.06|1016.06|666
1620062700000|2021-05-03 17:25:00|1025.59|1021.59|1028.84|1024.84|1028.98|1024.98|1022.48|1018.48|573
1620063000000|2021-05-03 17:30:00|1028.97|1024.97|1033.29|1029.29|1033.68|1029.68|1027.08|1023.08|681
1620063300000|2021-05-03 17:35:00|1033.42|1029.42|1042.77|1038.77|1042.77|1038.77|1033.38|1029.38|691
1620063600000|2021-05-03 17:40:00|1042.71|1038.71|1048.21|1044.21|1050.18|1046.18|1040.29|1036.29|764
1620063900000|2021-05-03 17:45:00|1048.61|1044.61|1050.12|1046.12|1050.12|1046.12|1044.55|1040.55|655
1620064200000|2021-05-03 17:50:00|1050.17|1046.17|1044.76|1040.76|1050.84|1046.84|1041.59|1037.59|683
1620064500000|2021-05-03 17:55:00|1044.8|1040.8|1043.04|1039.04|1045.5|1041.5|1039.73|1035.73|686
1620064800000|2021-05-03 18:00:00|1043.09|1039.09|1042.5|1038.5|1045.04|1041.04|1040.32|1036.32|707
1620065100000|2021-05-03 18:05:00|1042.49|1038.49|1039.81|1035.81|1043.32|1039.32|1039|1035|663
1620065400000|2021-05-03 18:10:00|1039.83|1035.83|1039.16|1035.16|1041.43|1037.43|1039.08|1035.08|548
1620065700000|2021-05-03 18:15:00|1039.13|1035.13|1036.76|1032.76|1040.38|1036.38|1036.76|1032.76|491
1620066000000|2021-05-03 18:20:00|1036.77|1032.77|1034.99|1030.99|1037.79|1033.79|1034.11|1030.11|617
1620066300000|2021-05-03 18:25:00|1034.94|1030.94|1034.34|1030.34|1035|1031|1031.96|1027.96|608
1620066600000|2021-05-03 18:30:00|1034.31|1030.31|1034.94|1030.94|1038.5|1034.5|1034.26|1030.26|618
1620066900000|2021-05-03 18:35:00|1034.92|1030.92|1034.64|1030.64|1035.55|1031.55|1033.22|1029.22|537
1620067200000|2021-05-03 18:40:00|1034.42|1030.42|1034.47|1030.47|1035.98|1031.98|1034.06|1030.06|295
1620067500000|2021-05-03 18:45:00|1034.56|1030.56|1034.22|1030.22|1035.96|1031.96|1032.86|1028.86|435
1620067800000|2021-05-03 18:50:00|1034.2|1030.2|1034.61|1030.61|1036.75|1032.75|1032.8|1028.8|450
1620068100000|2021-05-03 18:55:00|1034.91|1030.91|1032.02|1028.02|1037.32|1033.32|1031.99|1027.99|404
1620068400000|2021-05-03 19:00:00|1032|1028|1030.22|1026.22|1032|1028|1029.11|1025.11|361
1620068700000|2021-05-03 19:05:00|1030.19|1026.19|1029.59|1025.59|1030.4|1026.4|1028.29|1024.29|241
1620069000000|2021-05-03 19:10:00|1029.67|1025.67|1023.21|1019.21|1029.95|1025.95|1022.92|1018.92|369
1620069300000|2021-05-03 19:15:00|1023.2|1019.2|1023.71|1019.71|1028.03|1024.03|1023.12|1019.12|592
1620069600000|2021-05-03 19:20:00|1023.76|1019.76|1020.2|1016.2|1023.91|1019.91|1016.92|1012.92|647
1620069900000|2021-05-03 19:25:00|1020.15|1016.15|1023.56|1019.56|1024.18|1020.18|1020.14|1016.14|596
1620070200000|2021-05-03 19:30:00|1023.54|1019.54|1023.4|1019.4|1024.24|1020.24|1021.97|1017.97|444
1620070500000|2021-05-03 19:35:00|1023.34|1019.34|1022.86|1018.86|1023.81|1019.81|1022.38|1018.38|476
1620070800000|2021-05-03 19:40:00|1022.84|1018.84|1021.03|1017.03|1022.99|1018.99|1020.09|1016.09|459
1620071100000|2021-05-03 19:45:00|1021.07|1017.07|1021.77|1017.77|1021.94|1017.94|1019.24|1015.24|433
1620071400000|2021-05-03 19:50:00|1021.79|1017.79|1018.41|1014.41|1022.57|1018.57|1017.32|1013.32|498
1620071700000|2021-05-03 19:55:00|1018.53|1014.53|1025.3|1021.3|1025.45|1021.45|1018.39|1014.39|606
1620072000000|2021-05-03 20:00:00|1025.24|1021.24|1016.64|1012.64|1025.29|1021.29|1016.4|1012.4|620
1620072300000|2021-05-03 20:05:00|1016.7|1012.7|1020.45|1016.45|1021.57|1017.57|1016.66|1012.66|603
1620072600000|2021-05-03 20:10:00|1020.56|1016.56|1022.37|1018.37|1023|1019|1020.56|1016.56|547
1620072900000|2021-05-03 20:15:00|1022.42|1018.42|1019.02|1015.02|1022.68|1018.68|1018.74|1014.74|549
1620073200000|2021-05-03 20:20:00|1019.01|1015.01|1014.75|1010.75|1019.44|1015.44|1014.75|1010.75|572
1620073500000|2021-05-03 20:25:00|1014.74|1010.74|1016.06|1012.06|1016.83|1012.83|1014.16|1010.16|656
1620073800000|2021-05-03 20:30:00|1016.07|1012.07|1011.59|1007.59|1016.27|1012.27|1007.91|1003.91|538
1620074100000|2021-05-03 20:35:00|1011.61|1007.61|1008.78|1004.78|1012.89|1008.89|1005.99|1001.99|477
1620074400000|2021-05-03 20:40:00|1008.72|1004.72|1012.82|1008.82|1013.51|1009.51|1008.7|1004.7|355
1620074700000|2021-05-03 20:45:00|1012.88|1008.88|1018.05|1014.05|1018.11|1014.11|1011.41|1007.41|674
1620075000000|2021-05-03 20:50:00|1017.99|1013.99|1016.56|1012.56|1019.71|1015.71|1016.46|1012.46|605
1620075300000|2021-05-03 20:55:00|1016.64|1012.64|1013.22|1009.22|1018.21|1014.21|1012.96|1008.96|638
1620075600000|2021-05-03 21:00:00|1013.21|1009.21|1014.74|1010.74|1017.58|1013.58|1012.84|1008.84|616
1620075900000|2021-05-03 21:05:00|1014.78|1010.78|1010.86|1006.86|1015.84|1011.84|1008.91|1004.91|589
1620076200000|2021-05-03 21:10:00|1010.77|1006.77|1006.86|1002.86|1010.77|1006.77|1005.48|1001.48|306
1620076500000|2021-05-03 21:15:00|1007.05|1003.05|1008.08|1004.08|1011.24|1007.24|1006.41|1002.41|262
1620076800000|2021-05-03 21:20:00|1008.07|1004.07|1008.31|1004.31|1009.5|1005.5|1006.93|1002.93|128
1620077100000|2021-05-03 21:25:00|1008.32|1004.32|1010.43|1006.43|1010.43|1006.43|1007.99|1003.99|449
1620077400000|2021-05-03 21:30:00|1010.42|1006.42|1008.36|1004.36|1010.89|1006.89|1008.05|1004.05|330
1620077700000|2021-05-03 21:35:00|1008.37|1004.37|1006.07|1002.07|1008.57|1004.57|1005.97|1001.97|412
1620078000000|2021-05-03 21:40:00|1006.08|1002.08|1008.57|1004.57|1009.29|1005.29|1005.62|1001.62|438
1620078300000|2021-05-03 21:45:00|1008.55|1004.55|1008.87|1004.87|1008.96|1004.96|1008.04|1004.04|312
1620078600000|2021-05-03 21:50:00|1008.88|1004.88|1010.83|1006.83|1010.83|1006.83|1006.59|1002.59|351
1620078900000|2021-05-03 21:55:00|1010.82|1006.82|1014.46|1010.46|1014.61|1010.61|1010.82|1006.82|422
1620079200000|2021-05-03 22:00:00|1014.49|1010.49|1014.51|1010.51|1015.23|1011.23|1013.25|1009.25|407
1620079500000|2021-05-03 22:05:00|1014.45|1010.45|1009.95|1005.95|1015.2|1011.2|1009.95|1005.95|502
1620079800000|2021-05-03 22:10:00|1009.93|1005.93|1009.34|1005.34|1010.13|1006.13|1006.16|1002.16|594
1620080100000|2021-05-03 22:15:00|1009.49|1005.49|1008.73|1004.73|1010.23|1006.23|1007.36|1003.36|678
1620080400000|2021-05-03 22:20:00|1008.7|1004.7|1006.33|1002.33|1009|1005|1006.24|1002.24|566
1620080700000|2021-05-03 22:25:00|1006.31|1002.31|1013.87|1009.87|1014.46|1010.46|1005.89|1001.89|671
1620081000000|2021-05-03 22:30:00|1013.93|1009.93|1012.18|1008.18|1013.93|1009.93|1011.87|1007.87|538
1620081300000|2021-05-03 22:35:00|1012.17|1008.17|1015.8|1011.8|1016.61|1012.61|1011.92|1007.92|554
1620081600000|2021-05-03 22:40:00|1015.83|1011.83|1021.11|1017.11|1022.42|1018.42|1015.83|1011.83|741
1620081900000|2021-05-03 22:45:00|1021.08|1017.08|1025.8|1021.8|1026.71|1022.71|1021.07|1017.07|672
1620082200000|2021-05-03 22:50:00|1025.77|1021.77|1025.09|1021.09|1028.31|1024.31|1023.41|1019.41|723
1620082500000|2021-05-03 22:55:00|1025.08|1021.08|1025.45|1021.45|1026.96|1022.96|1023.59|1019.59|662
1620082800000|2021-05-03 23:00:00|1025.47|1021.47|1023.44|1019.44|1026.02|1022.02|1022.44|1018.44|629
1620083100000|2021-05-03 23:05:00|1023.49|1019.49|1021.54|1017.54|1024.62|1020.62|1021.36|1017.36|579
1620083400000|2021-05-03 23:10:00|1021.52|1017.52|1021.5|1017.5|1022.84|1018.84|1020.7|1016.7|569
1620083700000|2021-05-03 23:15:00|1021.43|1017.43|1017.69|1013.69|1021.43|1017.43|1016.86|1012.86|662
1620084000000|2021-05-03 23:20:00|1017.49|1013.49|1017.11|1013.11|1019|1015|1015.86|1011.86|661
1620084300000|2021-05-03 23:25:00|1017.09|1013.09|1019.45|1015.45|1019.51|1015.51|1016.05|1012.05|610
1620084600000|2021-05-03 23:30:00|1019.48|1015.48|1024.88|1020.88|1025.4|1021.4|1018.96|1014.96|686
1620084900000|2021-05-03 23:35:00|1024.93|1020.93|1022.68|1018.68|1025.96|1021.96|1021.72|1017.72|681
1620085200000|2021-05-03 23:40:00|1022.61|1018.61|1023.19|1019.19|1023.69|1019.69|1020.26|1016.26|680
1620085500000|2021-05-03 23:45:00|1023.16|1019.16|1019.69|1015.69|1023.16|1019.16|1018.95|1014.95|629
1620085800000|2021-05-03 23:50:00|1019.96|1015.96|1019.89|1015.89|1020.4|1016.4|1018.97|1014.97|594
1620086100000|2021-05-03 23:55:00|1019.83|1015.83|1017.81|1013.81|1019.97|1015.97|1015.74|1011.74|646
1620086400000|2021-05-04 00:00:00|1017.79|1013.79|1013.56|1009.56|1019.83|1015.83|1013.54|1009.54|704
1620086700000|2021-05-04 00:05:00|1013.52|1009.52|1005.42|1001.42|1013.52|1009.52|1002.87|998.87|722
1620087000000|2021-05-04 00:10:00|1005.23|1001.23|1001.64|997.64|1007.79|1003.79|998.89|994.89|761
1620087300000|2021-05-04 00:15:00|1001.39|997.39|1009.33|1005.33|1010.98|1006.98|1001.28|997.28|729
1620087600000|2021-05-04 00:20:00|1009.31|1005.31|1010.4|1006.4|1011.27|1007.27|1005.9|1001.9|653
1620087900000|2021-05-04 00:25:00|1010.39|1006.39|999.84|995.84|1012.05|1008.05|999.13|995.13|738
1620088200000|2021-05-04 00:30:00|999.93|995.93|993.53|989.53|1005.03|1001.03|992.15|988.15|739
1620088500000|2021-05-04 00:35:00|993.49|989.49|999.42|995.42|999.93|995.93|992.65|988.65|702
1620088800000|2021-05-04 00:40:00|999.7|995.7|996.39|992.39|1001.25|997.25|995.47|991.47|721
1620089100000|2021-05-04 00:45:00|996.41|992.41|991.28|987.28|1000.25|996.25|991.28|987.28|686
1620089400000|2021-05-04 00:50:00|991.26|987.26|966.66|962.66|991.26|987.26|957.53|953.53|663
1620089700000|2021-05-04 00:55:00|967.22|963.22|956.27|952.27|969.76|965.76|942.44|938.44|475
1620090000000|2021-05-04 01:00:00|956.34|952.34|964.49|960.49|964.55|960.55|950.56|946.56|572
1620090300000|2021-05-04 01:05:00|964.48|960.48|962|958|964.48|960.48|955.79|951.79|590
1620090600000|2021-05-04 01:10:00|962.01|958.01|964.32|960.32|964.69|960.69|961.25|957.25|388
1620090900000|2021-05-04 01:15:00|964.34|960.34|973.07|969.07|973.65|969.65|963.73|959.73|560
1620091200000|2021-05-04 01:20:00|973.08|969.08|972.66|968.66|974.82|970.82|969.55|965.55|450
1620091500000|2021-05-04 01:25:00|972.6|968.6|969.34|965.34|972.94|968.94|965.6|961.6|511
1620091800000|2021-05-04 01:30:00|969.26|965.26|971.64|967.64|975.12|971.12|964.66|960.66|533
1620092100000|2021-05-04 01:35:00|971.66|967.66|970.21|966.21|972.63|968.63|967.48|963.48|623
1620092400000|2021-05-04 01:40:00|970.22|966.22|967.96|963.96|971.75|967.75|966.06|962.06|520
1620092700000|2021-05-04 01:45:00|967.91|963.91|972.78|968.78|973.73|969.73|967.02|963.02|626
1620093000000|2021-05-04 01:50:00|972.77|968.77|975.23|971.23|975.6|971.6|971.95|967.95|682
1620093300000|2021-05-04 01:55:00|975.25|971.25|970.09|966.09|975.64|971.64|969.77|965.77|711
1620093600000|2021-05-04 02:00:00|969.99|965.99|972.07|968.07|972.87|968.87|968.51|964.51|671
1620093900000|2021-05-04 02:05:00|972|968|972.79|968.79|974.96|970.96|971.86|967.86|682
1620094200000|2021-05-04 02:10:00|972.78|968.78|971.05|967.05|972.79|968.79|968.91|964.91|664
1620094500000|2021-05-04 02:15:00|971.21|967.21|964.7|960.7|971.21|967.21|962.99|958.99|687
1620094800000|2021-05-04 02:20:00|964.83|960.83|961.73|957.73|965.17|961.17|958.78|954.78|749
1620095100000|2021-05-04 02:25:00|961.92|957.92|961.48|957.48|963.62|959.62|959.05|955.05|680
1620095400000|2021-05-04 02:30:00|961.52|957.52|965.03|961.03|966.88|962.88|961|957|741
1620095700000|2021-05-04 02:35:00|965.1|961.1|962.83|958.83|965.36|961.36|962.6|958.6|688
1620096000000|2021-05-04 02:40:00|962.82|958.82|960.58|956.58|962.97|958.97|959.97|955.97|676
1620096300000|2021-05-04 02:45:00|960.63|956.63|958.78|954.78|962.27|958.27|957.96|953.96|672
1620096600000|2021-05-04 02:50:00|958.79|954.79|955.79|951.79|958.89|954.89|953.69|949.69|710
1620096900000|2021-05-04 02:55:00|955.76|951.76|955.71|951.71|960.25|956.25|953.9|949.9|724
1620097200000|2021-05-04 03:00:00|955.69|951.69|958.76|954.76|958.86|954.86|948.61|944.61|717
1620097500000|2021-05-04 03:05:00|958.84|954.84|963.77|959.77|964.05|960.05|956.7|952.7|628
1620097800000|2021-05-04 03:10:00|963.9|959.9|960.08|956.08|964.32|960.32|959.89|955.89|665
1620098100000|2021-05-04 03:15:00|959.93|955.93|957.61|953.61|962.65|958.65|957.01|953.01|617
1620098400000|2021-05-04 03:20:00|957.6|953.6|962.48|958.48|964.77|960.77|957.34|953.34|605
1620098700000|2021-05-04 03:25:00|962.47|958.47|965.22|961.22|965.36|961.36|959.92|955.92|632
1620099000000|2021-05-04 03:30:00|965.15|961.15|958.06|954.06|965.15|961.15|957.99|953.99|622
1620099300000|2021-05-04 03:35:00|958.14|954.14|958.09|954.09|960.38|956.38|957.88|953.88|647
1620099600000|2021-05-04 03:40:00|958.04|954.04|956.15|952.15|961.55|957.55|956.13|952.13|644
1620099900000|2021-05-04 03:45:00|956.19|952.19|953.36|949.36|956.67|952.67|953.3|949.3|623
1620100200000|2021-05-04 03:50:00|953.39|949.39|948.09|944.09|953.81|949.81|947.38|943.38|708
1620100500000|2021-05-04 03:55:00|948.1|944.1|952.93|948.93|952.95|948.95|947.49|943.49|630
1620100800000|2021-05-04 04:00:00|952.92|948.92|957.24|953.24|957.36|953.36|948.38|944.38|688
1620101100000|2021-05-04 04:05:00|957.19|953.19|964.77|960.77|965.07|961.07|957.19|953.19|591
1620101400000|2021-05-04 04:10:00|964.58|960.58|964.19|960.19|964.58|960.58|961.92|957.92|584
1620101700000|2021-05-04 04:15:00|964.17|960.17|964.23|960.23|964.43|960.43|960.68|956.68|632
1620102000000|2021-05-04 04:20:00|964.24|960.24|963.93|959.93|964.59|960.59|962.7|958.7|583
1620102300000|2021-05-04 04:25:00|963.96|959.96|965.47|961.47|965.62|961.62|963.74|959.74|597
1620102600000|2021-05-04 04:30:00|965.45|961.45|966.25|962.25|966.53|962.53|964.6|960.6|515
1620102900000|2021-05-04 04:35:00|966.35|962.35|965.79|961.79|967.06|963.06|965.5|961.5|579
1620103200000|2021-05-04 04:40:00|965.86|961.86|965.4|961.4|966.12|962.12|963.59|959.59|568
1620103500000|2021-05-04 04:45:00|965.07|961.07|967.29|963.29|967.31|963.31|964.73|960.73|577
1620103800000|2021-05-04 04:50:00|967.28|963.28|968.54|964.54|969.39|965.39|966.54|962.54|614
1620104100000|2021-05-04 04:55:00|968.57|964.57|968.27|964.27|969.71|965.71|967.41|963.41|620
1620104400000|2021-05-04 05:00:00|968.29|964.29|968.68|964.68|969.92|965.92|967.26|963.26|649
1620104700000|2021-05-04 05:05:00|968.69|964.69|974.02|970.02|974.09|970.09|968.64|964.64|652
1620105000000|2021-05-04 05:10:00|974.1|970.1|971.7|967.7|974.5|970.5|971.19|967.19|700
1620105300000|2021-05-04 05:15:00|971.69|967.69|971.95|967.95|972.34|968.34|970.43|966.43|561
1620105600000|2021-05-04 05:20:00|971.96|967.96|971.6|967.6|972.41|968.41|971.06|967.06|591
1620105900000|2021-05-04 05:25:00|971.66|967.66|971.47|967.47|972.33|968.33|970.62|966.62|562
1620106200000|2021-05-04 05:30:00|971.43|967.43|971.01|967.01|972.55|968.55|969.74|965.74|497
1620106500000|2021-05-04 05:35:00|970.86|966.86|967.13|963.13|970.86|966.86|966.88|962.88|648
1620106800000|2021-05-04 05:40:00|967.12|963.12|966.31|962.31|968.47|964.47|965.82|961.82|582
1620107100000|2021-05-04 05:45:00|966.32|962.32|968.23|964.23|968.84|964.84|966.12|962.12|549
1620107400000|2021-05-04 05:50:00|968.22|964.22|971.4|967.4|971.51|967.51|967.82|963.82|502
1620107700000|2021-05-04 05:55:00|971.44|967.44|971.04|967.04|973.2|969.2|970.91|966.91|597
1620108000000|2021-05-04 06:00:00|971.03|967.03|974.49|970.49|975.05|971.05|971.03|967.03|525
1620108300000|2021-05-04 06:05:00|974.5|970.5|974.13|970.13|975.62|971.62|973.92|969.92|592
1620108600000|2021-05-04 06:10:00|974.11|970.11|971.1|967.1|974.13|970.13|970.93|966.93|551
1620108900000|2021-05-04 06:15:00|971.06|967.06|969.97|965.97|971.25|967.25|968.98|964.98|576
1620109200000|2021-05-04 06:20:00|969.98|965.98|971.73|967.73|972.04|968.04|969.87|965.87|571
1620109500000|2021-05-04 06:25:00|971.72|967.72|974.15|970.15|974.75|970.75|971.71|967.71|579
1620109800000|2021-05-04 06:30:00|974.14|970.14|971.61|967.61|974.28|970.28|971.04|967.04|590
1620110100000|2021-05-04 06:35:00|971.63|967.63|971.78|967.78|972.61|968.61|971.34|967.34|431
1620110400000|2021-05-04 06:40:00|971.87|967.87|970.46|966.46|972.31|968.31|970.31|966.31|517
1620110700000|2021-05-04 06:45:00|970.42|966.42|969.2|965.2|970.46|966.46|968.96|964.96|591
1620111000000|2021-05-04 06:50:00|969.18|965.18|969.3|965.3|970.62|966.62|969.08|965.08|615
1620111300000|2021-05-04 06:55:00|969.26|965.26|970.18|966.18|970.22|966.22|967.38|963.38|557
1620111600000|2021-05-04 07:00:00|970.19|966.19|972.81|968.81|973.08|969.08|970.12|966.12|528
1620111900000|2021-05-04 07:05:00|972.79|968.79|972.63|968.63|972.93|968.93|971.86|967.86|566
1620112200000|2021-05-04 07:10:00|972.64|968.64|975.47|971.47|975.88|971.88|972.51|968.51|508
1620112500000|2021-05-04 07:15:00|975.51|971.51|974.1|970.1|975.58|971.58|973.24|969.24|597
1620112800000|2021-05-04 07:20:00|974.03|970.03|972.85|968.85|974.66|970.66|972.85|968.85|612
1620113100000|2021-05-04 07:25:00|972.86|968.86|971.92|967.92|973|969|971.29|967.29|570
1620113400000|2021-05-04 07:30:00|971.9|967.9|969.37|965.37|971.9|967.9|969|965|555
1620113700000|2021-05-04 07:35:00|969.35|965.35|969.7|965.7|970.78|966.78|969.3|965.3|503
1620114000000|2021-05-04 07:40:00|969.72|965.72|967.06|963.06|970.18|966.18|966.74|962.74|545
1620114300000|2021-05-04 07:45:00|967.05|963.05|964.84|960.84|969.35|965.35|964.28|960.28|630
1620114600000|2021-05-04 07:50:00|964.89|960.89|963.45|959.45|966.08|962.08|963.2|959.2|596
1620114900000|2021-05-04 07:55:00|963.46|959.46|961.88|957.88|965.2|961.2|961.48|957.48|625
1620115200000|2021-05-04 08:00:00|961.86|957.86|963.73|959.73|963.93|959.93|960.67|956.67|610
1620115500000|2021-05-04 08:05:00|963.67|959.67|960.21|956.21|963.82|959.82|960.14|956.14|532
1620115800000|2021-05-04 08:10:00|960.4|956.4|953.73|949.73|960.45|956.45|953.39|949.39|654
1620116100000|2021-05-04 08:15:00|953.58|949.58|960.93|956.93|961.66|957.66|953.58|949.58|593
1620116400000|2021-05-04 08:20:00|960.92|956.92|958.08|954.08|961.61|957.61|958.01|954.01|592
1620116700000|2021-05-04 08:25:00|958.05|954.05|957.97|953.97|960.47|956.47|956.63|952.63|589
1620117000000|2021-05-04 08:30:00|957.94|953.94|962.4|958.4|963.36|959.36|957.04|953.04|647
1620117300000|2021-05-04 08:35:00|962.42|958.42|960.15|956.15|962.96|958.96|960.14|956.14|587
1620117600000|2021-05-04 08:40:00|960.1|956.1|955.24|951.24|961.58|957.58|954.93|950.93|655
1620117900000|2021-05-04 08:45:00|955.19|951.19|961.13|957.13|961.41|957.41|955.1|951.1|546
1620118200000|2021-05-04 08:50:00|961.14|957.14|958.68|954.68|961.48|957.48|957.33|953.33|631
1620118500000|2021-05-04 08:55:00|958.83|954.83|962.75|958.75|963.3|959.3|957.96|953.96|603
1620118800000|2021-05-04 09:00:00|962.91|958.91|970.84|966.84|971.63|967.63|962.91|958.91|668
1620119100000|2021-05-04 09:05:00|970.92|966.92|978.17|974.17|978.17|974.17|970.68|966.68|693
1620119400000|2021-05-04 09:10:00|978.78|974.78|990.07|986.07|990.57|986.57|977.53|973.53|716
1620119700000|2021-05-04 09:15:00|990.08|986.08|989.52|985.52|992.75|988.75|988.22|984.22|708
1620120000000|2021-05-04 09:20:00|989.43|985.43|996.96|992.96|999.07|995.07|988.73|984.73|742
1620120300000|2021-05-04 09:25:00|996.87|992.87|1011.48|1007.48|1011.73|1007.73|996.49|992.49|935
1620120600000|2021-05-04 09:30:00|1011.44|1007.44|1005.1|1001.1|1013.7|1009.7|1004.07|1000.07|1067
1620120900000|2021-05-04 09:35:00|1005.09|1001.09|1008.12|1004.12|1011.03|1007.03|1003.29|999.29|763
1620121200000|2021-05-04 09:40:00|1008.13|1004.13|1009.2|1005.2|1015.06|1011.06|1006.24|1002.24|613
1620121500000|2021-05-04 09:45:00|1009.19|1005.19|1007.99|1003.99|1014.04|1010.04|1006.62|1002.62|928
1620121800000|2021-05-04 09:50:00|1008.07|1004.07|999.27|995.27|1008.66|1004.66|997.79|993.79|877
1620122100000|2021-05-04 09:55:00|999.29|995.29|997.92|993.92|1001.62|997.62|996.51|992.51|944
1620122400000|2021-05-04 10:00:00|997.95|993.95|1006.08|1002.08|1006.16|1002.16|997.31|993.31|932
1620122700000|2021-05-04 10:05:00|1005.91|1001.91|1014.87|1010.87|1015.87|1011.87|1004.18|1000.18|987
1620123000000|2021-05-04 10:10:00|1014.93|1010.93|1024.52|1020.52|1026.43|1022.43|1014.88|1010.88|972
1620123300000|2021-05-04 10:15:00|1024.56|1020.56|1027.55|1023.55|1030.27|1026.27|1022.97|1018.97|1026
1620123600000|2021-05-04 10:20:00|1027.54|1023.54|1028.33|1024.33|1031.14|1027.14|1026.02|1022.02|982
1620123900000|2021-05-04 10:25:00|1028.32|1024.32|1027.52|1023.52|1030.01|1026.01|1025.08|1021.08|850
1620124200000|2021-05-04 10:30:00|1027.56|1023.56|1030.89|1026.89|1034.68|1030.68|1023.85|1019.85|917
1620124500000|2021-05-04 10:35:00|1030.91|1026.91|1025.08|1021.08|1032.41|1028.41|1024.34|1020.34|914
1620124800000|2021-05-04 10:40:00|1025.07|1021.07|1027.32|1023.32|1030.96|1026.96|1025|1021|945
1620125100000|2021-05-04 10:45:00|1027.31|1023.31|1030.83|1026.83|1032.89|1028.89|1025.55|1021.55|954
1620125400000|2021-05-04 10:50:00|1030.82|1026.82|1035.17|1031.17|1036.05|1032.05|1030.1|1026.1|935
1620125700000|2021-05-04 10:55:00|1035.15|1031.15|1038.05|1034.05|1038.74|1034.74|1031.55|1027.55|883
1620126000000|2021-05-04 11:00:00|1038.02|1034.02|1033.28|1029.28|1038.37|1034.37|1032.88|1028.88|944
1620126300000|2021-05-04 11:05:00|1033.27|1029.27|1030.55|1026.55|1033.43|1029.43|1028.49|1024.49|861
1620126600000|2021-05-04 11:10:00|1030.52|1026.52|1027.51|1023.51|1031.16|1027.16|1023.3|1019.3|974
1620126900000|2021-05-04 11:15:00|1027.58|1023.58|1018.29|1014.29|1027.72|1023.72|1015.21|1011.21|913
1620127200000|2021-05-04 11:20:00|1018.28|1014.28|1021.68|1017.68|1023.36|1019.36|1017.92|1013.92|972
1620127500000|2021-05-04 11:25:00|1021.92|1017.92|1019.19|1015.19|1022.85|1018.85|1017.47|1013.47|907
1620127800000|2021-05-04 11:30:00|1019.49|1015.49|1021.47|1017.47|1024.14|1020.14|1019.2|1015.2|942
1620128100000|2021-05-04 11:35:00|1021.46|1017.46|1019.85|1015.85|1026.11|1022.11|1019.52|1015.52|1009
1620128400000|2021-05-04 11:40:00|1019.84|1015.84|1017.18|1013.18|1020.03|1016.03|1015.92|1011.92|979
1620128700000|2021-05-04 11:45:00|1017.19|1013.19|1017.32|1013.32|1021.91|1017.91|1014.77|1010.77|935
1620129000000|2021-05-04 11:50:00|1017.33|1013.33|1018.01|1014.01|1020.69|1016.69|1014.82|1010.82|930
1620129300000|2021-05-04 11:55:00|1018.11|1014.11|1022.34|1018.34|1022.87|1018.87|1017.8|1013.8|871
1620129600000|2021-05-04 12:00:00|1022.38|1018.38|1026.02|1022.02|1028.18|1024.18|1022.25|1018.25|902
1620129900000|2021-05-04 12:05:00|1026.03|1022.03|1010.94|1006.94|1027.79|1023.79|1010.7|1006.7|975
1620130200000|2021-05-04 12:10:00|1010.95|1006.95|1008.86|1004.86|1011.58|1007.58|1005.37|1001.37|982
1620130500000|2021-05-04 12:15:00|1008.87|1004.87|1007.32|1003.32|1009.27|1005.27|1002.26|998.26|900
1620130800000|2021-05-04 12:20:00|1007.33|1003.33|1006.54|1002.54|1010.46|1006.46|1006.54|1002.54|831
1620131100000|2021-05-04 12:25:00|1006.5|1002.5|1005.06|1001.06|1006.5|1002.5|1001.17|997.17|918
1620131400000|2021-05-04 12:30:00|1005.04|1001.04|1007.5|1003.5|1007.51|1003.51|1002.09|998.09|930
1620131700000|2021-05-04 12:35:00|1007.51|1003.51|1010.9|1006.9|1011.39|1007.39|1007.39|1003.39|913
1620132000000|2021-05-04 12:40:00|1010.81|1006.81|1015.84|1011.84|1017.49|1013.49|1010.76|1006.76|892
1620132300000|2021-05-04 12:45:00|1015.88|1011.88|1020.66|1016.66|1020.66|1016.66|1015.88|1011.88|922
1620132600000|2021-05-04 12:50:00|1020.57|1016.57|1019.57|1015.57|1025.2|1021.2|1019.32|1015.32|992
1620132900000|2021-05-04 12:55:00|1019.58|1015.58|1021.83|1017.83|1022.36|1018.36|1019.17|1015.17|930
1620133200000|2021-05-04 13:00:00|1021.82|1017.82|1027.09|1023.09|1027.11|1023.11|1020.9|1016.9|903
1620133500000|2021-05-04 13:05:00|1027.33|1023.33|1046.64|1042.64|1046.68|1042.68|1027.32|1023.32|672
1620133800000|2021-05-04 13:10:00|1046.65|1042.65|1042.11|1038.11|1047.13|1043.13|1037.73|1033.73|696
1620134100000|2021-05-04 13:15:00|1042.09|1038.09|1055.42|1051.42|1055.46|1051.46|1041.61|1037.61|560
1620134400000|2021-05-04 13:20:00|1055.47|1051.47|1044.99|1040.99|1056.3|1052.3|1044.83|1040.83|656
1620134700000|2021-05-04 13:25:00|1044.87|1040.87|1040.56|1036.56|1046.37|1042.37|1040.33|1036.33|597
1620135000000|2021-05-04 13:30:00|1040.59|1036.59|1041.7|1037.7|1046.5|1042.5|1037.67|1033.67|537
1620135300000|2021-05-04 13:35:00|1042.03|1038.03|1033.31|1029.31|1042.37|1038.37|1030.34|1026.34|452
1620135600000|2021-05-04 13:40:00|1033.22|1029.22|1030.96|1026.96|1034.58|1030.58|1026.88|1022.88|473
1620135900000|2021-05-04 13:45:00|1030.93|1026.93|1026.68|1022.68|1030.97|1026.97|1026.63|1022.63|642
1620136200000|2021-05-04 13:50:00|1026.69|1022.69|1028.14|1024.14|1028.14|1024.14|1018.63|1014.63|481
1620136500000|2021-05-04 13:55:00|1028.13|1024.13|1030.28|1026.28|1030.42|1026.42|1026.94|1022.94|462
1620136800000|2021-05-04 14:00:00|1030.66|1026.66|1035.19|1031.19|1035.78|1031.78|1030.08|1026.08|459
1620137100000|2021-05-04 14:05:00|1035.21|1031.21|1022.11|1018.11|1036.47|1032.47|1021.98|1017.98|531
1620137400000|2021-05-04 14:10:00|1021.94|1017.94|1014.21|1010.21|1021.94|1017.94|1005.62|1001.62|796
1620137700000|2021-05-04 14:15:00|1014.2|1010.2|1021.27|1017.27|1021.37|1017.37|1006.6|1002.6|653
1620138000000|2021-05-04 14:20:00|1021.3|1017.3|1018.41|1014.41|1021.34|1017.34|1012.46|1008.46|655
1620138300000|2021-05-04 14:25:00|1018.5|1014.5|1016.72|1012.72|1021|1017|1016.57|1012.57|620
1620138600000|2021-05-04 14:30:00|1016.65|1012.65|1006.61|1002.61|1017.56|1013.56|1006.61|1002.61|651
1620138900000|2021-05-04 14:35:00|1006.3|1002.3|990.62|986.62|1006.59|1002.59|976.65|972.65|730
1620139200000|2021-05-04 14:40:00|990.7|986.7|990.73|986.73|997.94|993.94|989.71|985.71|682
1620139500000|2021-05-04 14:45:00|990.71|986.71|996.96|992.96|997.47|993.47|984.41|980.41|715
1620139800000|2021-05-04 14:50:00|996.79|992.79|1000.1|996.1|1001.3|997.3|995.74|991.74|541
1620140100000|2021-05-04 14:55:00|1000.49|996.49|993.14|989.14|1001.64|997.64|993.14|989.14|667
1620140400000|2021-05-04 15:00:00|992.47|988.47|995.79|991.79|998.75|994.75|989.93|985.93|731
1620140700000|2021-05-04 15:05:00|995.8|991.8|977.56|973.56|995.82|991.82|976.39|972.39|764
1620141000000|2021-05-04 15:10:00|976.15|972.15|972.7|968.7|983.48|979.48|971.42|967.42|796
1620141300000|2021-05-04 15:15:00|972.71|968.71|970.44|966.44|972.77|968.77|955.9|951.9|771
1620141600000|2021-05-04 15:20:00|970.41|966.41|967.06|963.06|970.57|966.57|960.03|956.03|841
1620141900000|2021-05-04 15:25:00|967.02|963.02|980.73|976.73|980.96|976.96|966.24|962.24|705
1620142200000|2021-05-04 15:30:00|980.8|976.8|980.58|976.58|986.02|982.02|976.08|972.08|789
1620142500000|2021-05-04 15:35:00|980.61|976.61|975.37|971.37|985.1|981.1|975.23|971.23|717
1620142800000|2021-05-04 15:40:00|975.19|971.19|978.07|974.07|979.47|975.47|971.11|967.11|738
1620143100000|2021-05-04 15:45:00|978.18|974.18|979.85|975.85|980.98|976.98|974.26|970.26|773
1620143400000|2021-05-04 15:50:00|979.91|975.91|967.44|963.44|980.42|976.42|966.14|962.14|767
1620143700000|2021-05-04 15:55:00|967.48|963.48|957.64|953.64|967.99|963.99|957.3|953.3|832
1620144000000|2021-05-04 16:00:00|957.35|953.35|960.4|956.4|960.4|956.4|945.67|941.67|934
1620144300000|2021-05-04 16:05:00|960.39|956.39|962.8|958.8|965.5|961.5|957.12|953.12|957
1620144600000|2021-05-04 16:10:00|962.76|958.76|963.26|959.26|969.95|965.95|962.27|958.27|937
1620144900000|2021-05-04 16:15:00|963.27|959.27|952.12|948.12|963.27|959.27|951.48|947.48|1058
1620145200000|2021-05-04 16:20:00|952.1|948.1|958.36|954.36|958.81|954.81|948.96|944.96|973
1620145500000|2021-05-04 16:25:00|958.31|954.31|961.55|957.55|964.28|960.28|957.69|953.69|918
1620145800000|2021-05-04 16:30:00|961.54|957.54|949.93|945.93|961.54|957.54|947.91|943.91|985
1620146100000|2021-05-04 16:35:00|949.6|945.6|948.34|944.34|955.23|951.23|947.74|943.74|995
1620146400000|2021-05-04 16:40:00|948.33|944.33|942.05|938.05|950.4|946.4|941.28|937.28|973
1620146700000|2021-05-04 16:45:00|942.06|938.06|939.08|935.08|950.22|946.22|937.26|933.26|1049
1620147000000|2021-05-04 16:50:00|939.11|935.11|947.34|943.34|947.36|943.36|936.51|932.51|1031
1620147300000|2021-05-04 16:55:00|947.44|943.44|954.41|950.41|954.65|950.65|946.82|942.82|892
1620147600000|2021-05-04 17:00:00|954.43|950.43|963.75|959.75|964.51|960.51|953.79|949.79|983
1620147900000|2021-05-04 17:05:00|963.73|959.73|964.21|960.21|964.99|960.99|960.95|956.95|926
1620148200000|2021-05-04 17:10:00|964.24|960.24|960.46|956.46|964.99|960.99|958.7|954.7|930
1620148500000|2021-05-04 17:15:00|960.41|956.41|964.4|960.4|964.57|960.57|960.41|956.41|884
1620148800000|2021-05-04 17:20:00|964.41|960.41|959.31|955.31|965.07|961.07|955.35|951.35|871
1620149100000|2021-05-04 17:25:00|959.33|955.33|966.34|962.34|966.34|962.34|955.51|951.51|893
1620149400000|2021-05-04 17:30:00|966.48|962.48|965.9|961.9|967.99|963.99|963.19|959.19|945
1620149700000|2021-05-04 17:35:00|965.91|961.91|969.18|965.18|970.88|966.88|965.14|961.14|896
1620150000000|2021-05-04 17:40:00|969.16|965.16|972.06|968.06|972.27|968.27|969.16|965.16|853
1620150300000|2021-05-04 17:45:00|972.07|968.07|974.96|970.96|975.14|971.14|970.85|966.85|854
1620150600000|2021-05-04 17:50:00|974.99|970.99|974|970|975.14|971.14|970.18|966.18|863
1620150900000|2021-05-04 17:55:00|974.04|970.04|975.51|971.51|975.52|971.52|971.51|967.51|817
1620151200000|2021-05-04 18:00:00|975.56|971.56|975.94|971.94|976.78|972.78|971.47|967.47|857
1620151500000|2021-05-04 18:05:00|976.03|972.03|973.42|969.42|976.39|972.39|972.7|968.7|799
1620151800000|2021-05-04 18:10:00|973.41|969.41|975.25|971.25|975.56|971.56|972.04|968.04|878
1620152100000|2021-05-04 18:15:00|975.27|971.27|973.96|969.96|975.27|971.27|970.68|966.68|865
1620152400000|2021-05-04 18:20:00|974.04|970.04|973.26|969.26|974.81|970.81|971.27|967.27|834
1620152700000|2021-05-04 18:25:00|973.31|969.31|972.78|968.78|974.95|970.95|970.63|966.63|848
1620153000000|2021-05-04 18:30:00|972.86|968.86|972.79|968.79|975|971|972.16|968.16|694
1620153300000|2021-05-04 18:35:00|972.81|968.81|973.82|969.82|974.56|970.56|968.23|964.23|723
1620153600000|2021-05-04 18:40:00|973.81|969.81|980.67|976.67|981.17|977.17|972.2|968.2|916
1620153900000|2021-05-04 18:45:00|980.68|976.68|982.11|978.11|982.64|978.64|980.62|976.62|863
1620154200000|2021-05-04 18:50:00|982.12|978.12|980.03|976.03|984.9|980.9|979.16|975.16|903
1620154500000|2021-05-04 18:55:00|979.97|975.97|978.05|974.05|981.58|977.58|978.02|974.02|822
1620154800000|2021-05-04 19:00:00|978.04|974.04|978.64|974.64|980.12|976.12|975.3|971.3|729
1620155100000|2021-05-04 19:05:00|978.81|974.81|976.57|972.57|979.76|975.76|975.61|971.61|562
1620155400000|2021-05-04 19:10:00|976.55|972.55|974.43|970.43|978.69|974.69|973.08|969.08|808
1620155700000|2021-05-04 19:15:00|974.5|970.5|975.73|971.73|977.72|973.72|973.96|969.96|592
1620156000000|2021-05-04 19:20:00|975.72|971.72|976.22|972.22|977.23|973.23|975.64|971.64|441
1620156300000|2021-05-04 19:25:00|976.27|972.27|973|969|976.29|972.29|972.84|968.84|712
1620156600000|2021-05-04 19:30:00|973.01|969.01|975.22|971.22|976.13|972.13|971.7|967.7|774
1620156900000|2021-05-04 19:35:00|975.21|971.21|976.46|972.46|977.47|973.47|975.09|971.09|689
1620157200000|2021-05-04 19:40:00|976.36|972.36|976.58|972.58|976.66|972.66|974.4|970.4|715
1620157500000|2021-05-04 19:45:00|976.72|972.72|975.75|971.75|978.46|974.46|974.3|970.3|842
1620157800000|2021-05-04 19:50:00|975.91|971.91|974.29|970.29|978.09|974.09|974.28|970.28|729
1620158100000|2021-05-04 19:55:00|974.27|970.27|977.9|973.9|978.05|974.05|974.27|970.27|557
1620158400000|2021-05-04 20:00:00|977.69|973.69|980.66|976.66|980.84|976.84|977.69|973.69|368
1620158700000|2021-05-04 20:05:00|980.64|976.64|983.56|979.56|983.86|979.86|978.45|974.45|547
1620159000000|2021-05-04 20:10:00|983.27|979.27|985.58|981.58|987.01|983.01|983.15|979.15|517
1620159300000|2021-05-04 20:15:00|985.5|981.5|983.56|979.56|986.08|982.08|983.32|979.32|482
1620159600000|2021-05-04 20:20:00|983.58|979.58|973.81|969.81|983.6|979.6|973.53|969.53|749
1620159900000|2021-05-04 20:25:00|973.8|969.8|968.81|964.81|976.77|972.77|968.81|964.81|815
1620160200000|2021-05-04 20:30:00|968.95|964.95|970.83|966.83|973.32|969.32|967.47|963.47|599
1620160500000|2021-05-04 20:35:00|970.6|966.6|972.53|968.53|973.22|969.22|968.64|964.64|947
1620160800000|2021-05-04 20:40:00|972.49|968.49|976.22|972.22|976.22|972.22|972.07|968.07|786
1620161100000|2021-05-04 20:45:00|976.2|972.2|981.65|977.65|983.02|979.02|976.2|972.2|482
1620161400000|2021-05-04 20:50:00|981.63|977.63|984.74|980.74|985.21|981.21|981.49|977.49|717
1620161700000|2021-05-04 20:55:00|984.58|980.58|985.6|981.6|986.61|982.61|984.3|980.3|446
1620162000000|2021-05-04 21:00:00|985.66|981.66|978.53|974.53|986.83|982.83|978.08|974.08|548
1620162300000|2021-05-04 21:05:00|978.51|974.51|981.2|977.2|981.57|977.57|977.27|973.27|739
1620162600000|2021-05-04 21:10:00|981.23|977.23|988.13|984.13|988.13|984.13|981.23|977.23|799
1620162900000|2021-05-04 21:15:00|988.14|984.14|988.96|984.96|990.15|986.15|985.78|981.78|693
1620163200000|2021-05-04 21:20:00|988.95|984.95|987.52|983.52|988.96|984.96|987.15|983.15|632
1620163500000|2021-05-04 21:25:00|987.53|983.53|988.67|984.67|989.17|985.17|987.1|983.1|601
1620163800000|2021-05-04 21:30:00|988.68|984.68|988.52|984.52|989.33|985.33|988.52|984.52|309
1620164100000|2021-05-04 21:35:00|988.46|984.46|987.14|983.14|988.78|984.78|985.43|981.43|566
1620164400000|2021-05-04 21:40:00|987.13|983.13|981.18|977.18|987.13|983.13|981.16|977.16|632
1620164700000|2021-05-04 21:45:00|981.28|977.28|983.11|979.11|984.06|980.06|980.55|976.55|648
1620165000000|2021-05-04 21:50:00|983.14|979.14|978.87|974.87|984.16|980.16|977.57|973.57|632
1620165300000|2021-05-04 21:55:00|978.81|974.81|979.4|975.4|982.05|978.05|978.2|974.2|548
1620165600000|2021-05-04 22:00:00|979.37|975.37|977.45|973.45|982.9|978.9|977.28|973.28|730
1620165900000|2021-05-04 22:05:00|977.4|973.4|975.98|971.98|979.95|975.95|975.84|971.84|699
1620166200000|2021-05-04 22:10:00|975.75|971.75|970.63|966.63|975.94|971.94|968.45|964.45|833
1620166500000|2021-05-04 22:15:00|970.68|966.68|968.93|964.93|973.89|969.89|968.55|964.55|768
1620166800000|2021-05-04 22:20:00|968.87|964.87|971.93|967.93|974.87|970.87|968.62|964.62|629
1620167100000|2021-05-04 22:25:00|971.94|967.94|970.19|966.19|974.17|970.17|970.19|966.19|595
1620167400000|2021-05-04 22:30:00|970.24|966.24|964.2|960.2|970.26|966.26|963.61|959.61|797
1620167700000|2021-05-04 22:35:00|964.25|960.25|964|960|966.22|962.22|962.26|958.26|832
1620168000000|2021-05-04 22:40:00|963.99|959.99|961.74|957.74|964.09|960.09|960.88|956.88|862
1620168300000|2021-05-04 22:45:00|961.75|957.75|971.61|967.61|971.77|967.77|960.65|956.65|893
1620168600000|2021-05-04 22:50:00|971.6|967.6|975.86|971.86|975.9|971.9|969.57|965.57|860
1620168900000|2021-05-04 22:55:00|975.85|971.85|978.85|974.85|979.2|975.2|975.39|971.39|871
1620169200000|2021-05-04 23:00:00|978.81|974.81|973.29|969.29|978.81|974.81|973.15|969.15|829
1620169500000|2021-05-04 23:05:00|973.24|969.24|979.21|975.21|979.21|975.21|972.56|968.56|794
1620169800000|2021-05-04 23:10:00|979.22|975.22|983.78|979.78|984.38|980.38|977.33|973.33|794
1620170100000|2021-05-04 23:15:00|983.75|979.75|979.51|975.51|983.75|979.75|977.74|973.74|710
1620170400000|2021-05-04 23:20:00|979.43|975.43|974.28|970.28|979.43|975.43|974.1|970.1|593
1620170700000|2021-05-04 23:25:00|974.24|970.24|979.21|975.21|982.67|978.67|973.5|969.5|844
1620171000000|2021-05-04 23:30:00|979.17|975.17|978.49|974.49|984.2|980.2|978.21|974.21|852
1620171300000|2021-05-04 23:35:00|978.48|974.48|978.44|974.44|982.7|978.7|975.55|971.55|806
1620171600000|2021-05-04 23:40:00|978.4|974.4|970.61|966.61|979.16|975.16|970.54|966.54|716
1620171900000|2021-05-04 23:45:00|970.65|966.65|957.2|953.2|970.93|966.93|956.93|952.93|924
1620172200000|2021-05-04 23:50:00|957.19|953.19|955.33|951.33|960.03|956.03|955.2|951.2|975
1620172500000|2021-05-04 23:55:00|955.35|951.35|953.5|949.5|957.14|953.14|949.69|945.69|1014
1620172800000|2021-05-05 00:00:00|953.46|949.46|955.61|951.61|956.38|952.38|943.33|939.33|861
1620173100000|2021-05-05 00:05:00|955.65|951.65|967.75|963.75|968.37|964.37|955.61|951.61|819
1620173400000|2021-05-05 00:10:00|967.71|963.71|972.32|968.32|973.16|969.16|967.71|963.71|639
1620173700000|2021-05-05 00:15:00|972.91|968.91|981.37|977.37|981.62|977.62|971.7|967.7|603
1620174000000|2021-05-05 00:20:00|981.23|977.23|981.84|977.84|982.86|978.86|977.78|973.78|638
1620174300000|2021-05-05 00:25:00|981.95|977.95|999.36|995.36|1000.18|996.18|980.79|976.79|563
1620174600000|2021-05-05 00:30:00|999.35|995.35|1014.97|1010.97|1016.84|1012.84|999|995|944
1620174900000|2021-05-05 00:35:00|1015.02|1011.02|1019.55|1015.55|1021.62|1017.62|1010.83|1006.83|1003
1620175200000|2021-05-05 00:40:00|1019.45|1015.45|1028.05|1024.05|1028.12|1024.12|1017.8|1013.8|1017
1620175500000|2021-05-05 00:45:00|1028.32|1024.32|1030.36|1026.36|1031.93|1027.93|1026.2|1022.2|1024
1620175800000|2021-05-05 00:50:00|1030.48|1026.48|1031.3|1027.3|1031.66|1027.66|1025.52|1021.52|925
1620176100000|2021-05-05 00:55:00|1031.32|1027.32|1039.97|1035.97|1043.1|1039.1|1031.07|1027.07|926
1620176400000|2021-05-05 01:00:00|1039.94|1035.94|1048.56|1044.56|1049.06|1045.06|1039.94|1035.94|946
1620176700000|2021-05-05 01:05:00|1048.57|1044.57|1045.1|1041.1|1050.05|1046.05|1043.81|1039.81|926
1620177000000|2021-05-05 01:10:00|1045.12|1041.12|1040.62|1036.62|1051.47|1047.47|1039.46|1035.46|944
1620177300000|2021-05-05 01:15:00|1040.61|1036.61|1032.63|1028.63|1041.13|1037.13|1028.83|1024.83|1022
1620177600000|2021-05-05 01:20:00|1032.59|1028.59|1025.55|1021.55|1032.98|1028.98|1025.25|1021.25|830
1620177900000|2021-05-05 01:25:00|1025.54|1021.54|1027.62|1023.62|1027.77|1023.77|1020.87|1016.87|945
1620178200000|2021-05-05 01:30:00|1027.69|1023.69|1027.99|1023.99|1033.6|1029.6|1027.59|1023.59|888
1620178500000|2021-05-05 01:35:00|1028.09|1024.09|1035.16|1031.16|1041.89|1037.89|1027.76|1023.76|921
1620178800000|2021-05-05 01:40:00|1035.13|1031.13|1044.21|1040.21|1046.74|1042.74|1035.11|1031.11|970
1620179100000|2021-05-05 01:45:00|1044.16|1040.16|1055.18|1051.18|1058.5|1054.5|1043.25|1039.25|1016
1620179400000|2021-05-05 01:50:00|1055.15|1051.15|1048.53|1044.53|1059.52|1055.52|1048.45|1044.45|1013
1620179700000|2021-05-05 01:55:00|1048.45|1044.45|1049|1045|1051.8|1047.8|1048.31|1044.31|779
1620180000000|2021-05-05 02:00:00|1049.01|1045.01|1051.2|1047.2|1058.86|1054.86|1048.98|1044.98|942
1620180300000|2021-05-05 02:05:00|1051.21|1047.21|1055.59|1051.59|1058.99|1054.99|1049.31|1045.31|902
1620180600000|2021-05-05 02:10:00|1055.58|1051.58|1067.57|1063.57|1068.02|1064.02|1054.47|1050.47|934
1620180900000|2021-05-05 02:15:00|1067.83|1063.83|1076.21|1072.21|1078.48|1074.48|1067.49|1063.49|901
1620181200000|2021-05-05 02:20:00|1075.81|1071.81|1072.47|1068.47|1077.51|1073.51|1070.7|1066.7|980
1620181500000|2021-05-05 02:25:00|1072.48|1068.48|1086.38|1082.38|1086.57|1082.57|1072.28|1068.28|940
1620181800000|2021-05-05 02:30:00|1086.37|1082.37|1092.74|1088.74|1096.81|1092.81|1082.62|1078.62|964
1620182100000|2021-05-05 02:35:00|1092.77|1088.77|1083.68|1079.68|1095.9|1091.9|1081.85|1077.85|997
1620182400000|2021-05-05 02:40:00|1083.7|1079.7|1080.06|1076.06|1086.31|1082.31|1079.89|1075.89|990
1620182700000|2021-05-05 02:45:00|1080.07|1076.07|1091.34|1087.34|1094.5|1090.5|1080.04|1076.04|976
1620183000000|2021-05-05 02:50:00|1091.69|1087.69|1087.35|1083.35|1096.67|1092.67|1085.5|1081.5|929
1620183300000|2021-05-05 02:55:00|1087.37|1083.37|1097.99|1093.99|1098.46|1094.46|1086.77|1082.77|416
1620183600000|2021-05-05 03:00:00|1097.95|1093.95|1091.6|1087.6|1099.31|1095.31|1091.53|1087.53|978
1620183900000|2021-05-05 03:05:00|1091.61|1087.61|1087.35|1083.35|1097.12|1093.12|1085.73|1081.73|900
1620184200000|2021-05-05 03:10:00|1087.38|1083.38|1081.85|1077.85|1087.56|1083.56|1077.44|1073.44|777
1620184500000|2021-05-05 03:15:00|1081.82|1077.82|1081.35|1077.35|1090.7|1086.7|1081.31|1077.31|768
1620184800000|2021-05-05 03:20:00|1081.34|1077.34|1079.12|1075.12|1083.53|1079.53|1077.74|1073.74|930
1620185100000|2021-05-05 03:25:00|1079.13|1075.13|1075.89|1071.89|1080.95|1076.95|1074.8|1070.8|915
1620185400000|2021-05-05 03:30:00|1075.9|1071.9|1085.33|1081.33|1086.11|1082.11|1075.87|1071.87|937
1620185700000|2021-05-05 03:35:00|1085.38|1081.38|1084.51|1080.51|1085.55|1081.55|1077.55|1073.55|856
1620186000000|2021-05-05 03:40:00|1084.45|1080.45|1078.09|1074.09|1084.53|1080.53|1074.92|1070.92|960
1620186300000|2021-05-05 03:45:00|1078.08|1074.08|1092.53|1088.53|1093.38|1089.38|1076.51|1072.51|896
1620186600000|2021-05-05 03:50:00|1092.57|1088.57|1088.75|1084.75|1094.68|1090.68|1087.56|1083.56|1012
1620186900000|2021-05-05 03:55:00|1088.87|1084.87|1088.63|1084.63|1095.79|1091.79|1087.77|1083.77|996
1620187200000|2021-05-05 04:00:00|1088.55|1084.55|1076.02|1072.02|1091.29|1087.29|1074.31|1070.31|950
1620187500000|2021-05-05 04:05:00|1076.11|1072.11|1082.88|1078.88|1086.88|1082.88|1076.11|1072.11|908
1620187800000|2021-05-05 04:10:00|1082.95|1078.95|1088.63|1084.63|1091.72|1087.72|1082.79|1078.79|955
1620188100000|2021-05-05 04:15:00|1088.64|1084.64|1083.12|1079.12|1088.64|1084.64|1082.1|1078.1|856
1620188400000|2021-05-05 04:20:00|1083.11|1079.11|1077.79|1073.79|1085.36|1081.36|1077.78|1073.78|846
1620188700000|2021-05-05 04:25:00|1077.7|1073.7|1074.29|1070.29|1081.15|1077.15|1073.76|1069.76|830
1620189000000|2021-05-05 04:30:00|1074.3|1070.3|1092.09|1088.09|1092.09|1088.09|1073.82|1069.82|976
1620189300000|2021-05-05 04:35:00|1092.03|1088.03|1084.39|1080.39|1092.14|1088.14|1080.82|1076.82|926
1620189600000|2021-05-05 04:40:00|1084.35|1080.35|1078.49|1074.49|1084.37|1080.37|1077.7|1073.7|889
1620189900000|2021-05-05 04:45:00|1078.5|1074.5|1079.62|1075.62|1085.73|1081.73|1074.92|1070.92|945
1620190200000|2021-05-05 04:50:00|1079.71|1075.71|1070.1|1066.1|1079.75|1075.75|1066.17|1062.17|989
1620190500000|2021-05-05 04:55:00|1070.09|1066.09|1066.63|1062.63|1071.26|1067.26|1062.39|1058.39|972
1620190800000|2021-05-05 05:00:00|1066.58|1062.58|1061.76|1057.76|1070.7|1066.7|1059.16|1055.16|1037
1620191100000|2021-05-05 05:05:00|1061.75|1057.75|1064.76|1060.76|1067.26|1063.26|1061.66|1057.66|1010
1620191400000|2021-05-05 05:10:00|1064.79|1060.79|1062.7|1058.7|1066.15|1062.15|1061.21|1057.21|871
1620191700000|2021-05-05 05:15:00|1062.69|1058.69|1066.49|1062.49|1066.49|1062.49|1060.77|1056.77|944
1620192000000|2021-05-05 05:20:00|1066.42|1062.42|1072.64|1068.64|1072.77|1068.77|1065.97|1061.97|968
1620192300000|2021-05-05 05:25:00|1072.63|1068.63|1076.99|1072.99|1078.05|1074.05|1072.03|1068.03|842
1620192600000|2021-05-05 05:30:00|1076.98|1072.98|1078.5|1074.5|1081.88|1077.88|1074.25|1070.25|956
1620192900000|2021-05-05 05:35:00|1078.51|1074.51|1082.21|1078.21|1082.54|1078.54|1077.79|1073.79|907
1620193200000|2021-05-05 05:40:00|1082.2|1078.2|1088.05|1084.05|1088.3|1084.3|1081.57|1077.57|929
1620193500000|2021-05-05 05:45:00|1088.06|1084.06|1084.34|1080.34|1088.21|1084.21|1079.74|1075.74|933
1620193800000|2021-05-05 05:50:00|1084.32|1080.32|1080.88|1076.88|1084.33|1080.33|1076.18|1072.18|894
1620194100000|2021-05-05 05:55:00|1081.06|1077.06|1085.9|1081.9|1086.16|1082.16|1076.45|1072.45|905
1620194400000|2021-05-05 06:00:00|1085.99|1081.99|1082.46|1078.46|1086.66|1082.66|1078.64|1074.64|963
1620194700000|2021-05-05 06:05:00|1082.44|1078.44|1086.15|1082.15|1087.49|1083.49|1081.45|1077.45|908
1620195000000|2021-05-05 06:10:00|1086.14|1082.14|1086.51|1082.51|1086.54|1082.54|1084.29|1080.29|801
1620195300000|2021-05-05 06:15:00|1086.49|1082.49|1075.03|1071.03|1086.56|1082.56|1073.92|1069.92|994
1620195600000|2021-05-05 06:20:00|1074.85|1070.85|1067|1063|1074.85|1070.85|1064.89|1060.89|951
1620195900000|2021-05-05 06:25:00|1066.6|1062.6|1064.39|1060.39|1067.32|1063.32|1063.45|1059.45|959
1620196200000|2021-05-05 06:30:00|1064.28|1060.28|1054.07|1050.07|1064.28|1060.28|1051.82|1047.82|981
1620196500000|2021-05-05 06:35:00|1054.09|1050.09|1053.01|1049.01|1055.81|1051.81|1046.82|1042.82|987
1620196800000|2021-05-05 06:40:00|1053.05|1049.05|1051.27|1047.27|1055.43|1051.43|1049.91|1045.91|879
1620197100000|2021-05-05 06:45:00|1051.22|1047.22|1058.59|1054.59|1061.03|1057.03|1050.83|1046.83|818
1620197400000|2021-05-05 06:50:00|1058.66|1054.66|1066.33|1062.33|1066.4|1062.4|1057.28|1053.28|745
1620197700000|2021-05-05 06:55:00|1066.36|1062.36|1067.52|1063.52|1067.74|1063.74|1065.54|1061.54|685
1620198000000|2021-05-05 07:00:00|1067.51|1063.51|1065.74|1061.74|1071.01|1067.01|1064.57|1060.57|853
1620198300000|2021-05-05 07:05:00|1065.7|1061.7|1073.5|1069.5|1074.15|1070.15|1065.7|1061.7|839
1620198600000|2021-05-05 07:10:00|1073.54|1069.54|1076.4|1072.4|1076.45|1072.45|1072.8|1068.8|740
1620198900000|2021-05-05 07:15:00|1076.31|1072.31|1077.65|1073.65|1078.91|1074.91|1075.8|1071.8|790
1620199200000|2021-05-05 07:20:00|1077.73|1073.73|1074.77|1070.77|1077.87|1073.87|1073.4|1069.4|770
1620199500000|2021-05-05 07:25:00|1074.78|1070.78|1075.72|1071.72|1076.1|1072.1|1074.08|1070.08|715
1620199800000|2021-05-05 07:30:00|1075.74|1071.74|1076.25|1072.25|1077.25|1073.25|1073.51|1069.51|774
1620200100000|2021-05-05 07:35:00|1076.23|1072.23|1079.52|1075.52|1080.62|1076.62|1075.5|1071.5|819
1620200400000|2021-05-05 07:40:00|1079.51|1075.51|1083.53|1079.53|1083.62|1079.62|1077.82|1073.82|791
1620200700000|2021-05-05 07:45:00|1083.54|1079.54|1086.78|1082.78|1087.31|1083.31|1082.08|1078.08|886
1620201000000|2021-05-05 07:50:00|1086.75|1082.75|1084.83|1080.83|1089.23|1085.23|1084.26|1080.26|931
1620201300000|2021-05-05 07:55:00|1084.76|1080.76|1083.61|1079.61|1085.12|1081.12|1081.86|1077.86|769
1620201600000|2021-05-05 08:00:00|1083.56|1079.56|1080.73|1076.73|1086.17|1082.17|1080.39|1076.39|817
1620201900000|2021-05-05 08:05:00|1080.53|1076.53|1077.7|1073.7|1082.74|1078.74|1076.55|1072.55|876
1620202200000|2021-05-05 08:10:00|1077.87|1073.87|1070.45|1066.45|1077.89|1073.89|1070.26|1066.26|786
1620202500000|2021-05-05 08:15:00|1070.44|1066.44|1076.17|1072.17|1076.51|1072.51|1070.44|1066.44|830
1620202800000|2021-05-05 08:20:00|1076.18|1072.18|1077.57|1073.57|1082.54|1078.54|1076.05|1072.05|796
1620203100000|2021-05-05 08:25:00|1077.56|1073.56|1083.99|1079.99|1084.12|1080.12|1072.95|1068.95|893
1620203400000|2021-05-05 08:30:00|1083.96|1079.96|1090.85|1086.85|1093.27|1089.27|1083.93|1079.93|1000
1620203700000|2021-05-05 08:35:00|1090.84|1086.84|1087.13|1083.13|1091.59|1087.59|1086.43|1082.43|839
1620204000000|2021-05-05 08:40:00|1087.28|1083.28|1086.83|1082.83|1088.33|1084.33|1084.97|1080.97|706
1620204300000|2021-05-05 08:45:00|1086.78|1082.78|1091.39|1087.39|1093.36|1089.36|1086.4|1082.4|959
1620204600000|2021-05-05 08:50:00|1091.4|1087.4|1087.07|1083.07|1091.57|1087.57|1086.16|1082.16|814
1620204900000|2021-05-05 08:55:00|1086.97|1082.97|1083.23|1079.23|1088.2|1084.2|1082.4|1078.4|698
1620205200000|2021-05-05 09:00:00|1083.24|1079.24|1079.39|1075.39|1084.23|1080.23|1078.32|1074.32|745
1620205500000|2021-05-05 09:05:00|1079.36|1075.36|1077.78|1073.78|1079.39|1075.39|1074.71|1070.71|851
1620205800000|2021-05-05 09:10:00|1077.74|1073.74|1073|1069|1077.8|1073.8|1073|1069|727
1620206100000|2021-05-05 09:15:00|1073.05|1069.05|1073.96|1069.96|1077.02|1073.02|1073.05|1069.05|452
1620206400000|2021-05-05 09:20:00|1073.93|1069.93|1074.59|1070.59|1079.06|1075.06|1073.87|1069.87|423
1620206700000|2021-05-05 09:25:00|1074.61|1070.61|1074.43|1070.43|1077.49|1073.49|1070.54|1066.54|586
1620207000000|2021-05-05 09:30:00|1074.35|1070.35|1080.58|1076.58|1082.11|1078.11|1074.34|1070.34|823
1620207300000|2021-05-05 09:35:00|1080.56|1076.56|1081.33|1077.33|1087.25|1083.25|1080.37|1076.37|844
1620207600000|2021-05-05 09:40:00|1081.31|1077.31|1080.48|1076.48|1083.22|1079.22|1079.32|1075.32|839
1620207900000|2021-05-05 09:45:00|1080.41|1076.41|1080.92|1076.92|1084.18|1080.18|1080.27|1076.27|749
1620208200000|2021-05-05 09:50:00|1080.91|1076.91|1081.8|1077.8|1082.4|1078.4|1079.85|1075.85|755
1620208500000|2021-05-05 09:55:00|1081.77|1077.77|1084.5|1080.5|1084.68|1080.68|1081.74|1077.74|774
1620208800000|2021-05-05 10:00:00|1084.53|1080.53|1086.53|1082.53|1087.42|1083.42|1084.5|1080.5|846
1620209100000|2021-05-05 10:05:00|1086.51|1082.51|1088.82|1084.82|1088.82|1084.82|1082.02|1078.02|825
1620209400000|2021-05-05 10:10:00|1088.84|1084.84|1099.53|1095.53|1099.57|1095.57|1087.93|1083.93|899
1620209700000|2021-05-05 10:15:00|1099.37|1095.37|1106.85|1102.85|1111.92|1107.92|1097.37|1093.37|1020
1620210000000|2021-05-05 10:20:00|1106.92|1102.92|1123.27|1119.27|1124.59|1120.59|1105.2|1101.2|948
1620210300000|2021-05-05 10:25:00|1123.33|1119.33|1143.41|1139.41|1146.42|1142.42|1123.1|1119.1|1063
1620210600000|2021-05-05 10:30:00|1143.4|1139.4|1166.63|1162.63|1168.56|1164.56|1142.96|1138.96|1078
1620210900000|2021-05-05 10:35:00|1166.6|1162.6|1178.92|1174.92|1182.32|1178.32|1161.84|1157.84|1116
1620211200000|2021-05-05 10:40:00|1179.04|1175.04|1179.94|1175.94|1179.94|1175.94|1167.8|1163.8|1089
1620211500000|2021-05-05 10:45:00|1179.96|1175.96|1182.16|1178.16|1187.97|1183.97|1174.61|1170.61|1065
1620211800000|2021-05-05 10:50:00|1182.33|1178.33|1182.13|1178.13|1187.89|1183.89|1177.9|1173.9|1057
1620212100000|2021-05-05 10:55:00|1182.11|1178.11|1173.57|1169.57|1182.11|1178.11|1172.53|1168.53|961
1620212400000|2021-05-05 11:00:00|1173.54|1169.54|1184.97|1180.97|1189.56|1185.56|1170.8|1166.8|981
1620212700000|2021-05-05 11:05:00|1184.94|1180.94|1195.95|1191.95|1196.78|1192.78|1179.55|1175.55|978
1620213000000|2021-05-05 11:10:00|1195.93|1191.93|1206.94|1202.94|1207.41|1203.41|1194.6|1190.6|1001
1620213300000|2021-05-05 11:15:00|1207.08|1203.08|1222.39|1218.39|1223.46|1219.46|1199.85|1195.85|1043
1620213600000|2021-05-05 11:20:00|1222.4|1218.4|1223.86|1219.86|1237.14|1233.14|1221.86|1217.86|1081
1620213900000|2021-05-05 11:25:00|1223.78|1219.78|1234.19|1230.19|1243.15|1239.15|1223.49|1219.49|1080
1620214200000|2021-05-05 11:30:00|1234.1|1230.1|1229.63|1225.63|1239.41|1235.41|1225.34|1221.34|1077
1620214500000|2021-05-05 11:35:00|1229.61|1225.61|1217.4|1213.4|1229.64|1225.64|1217.4|1213.4|1055
1620214800000|2021-05-05 11:40:00|1217.28|1213.28|1224.25|1220.25|1224.87|1220.87|1214.41|1210.41|1055
1620215100000|2021-05-05 11:45:00|1224.23|1220.23|1202.77|1198.77|1224.56|1220.56|1202.46|1198.46|1055
1620215400000|2021-05-05 11:50:00|1203.68|1199.68|1203.52|1199.52|1209.29|1205.29|1194.82|1190.82|1075
1620215700000|2021-05-05 11:55:00|1203.53|1199.53|1199.85|1195.85|1206.57|1202.57|1199.4|1195.4|1017
1620216000000|2021-05-05 12:00:00|1199.91|1195.91|1194.18|1190.18|1211.44|1207.44|1191.68|1187.68|1083
1620216300000|2021-05-05 12:05:00|1194.34|1190.34|1197.7|1193.7|1202.52|1198.52|1193.32|1189.32|998
1620216600000|2021-05-05 12:10:00|1197.54|1193.54|1194.68|1190.68|1198.96|1194.96|1190.1|1186.1|955
1620216900000|2021-05-05 12:15:00|1194.71|1190.71|1208.37|1204.37|1208.71|1204.71|1194.71|1190.71|990
1620217200000|2021-05-05 12:20:00|1208.4|1204.4|1199.48|1195.48|1209.37|1205.37|1198.95|1194.95|1018
1620217500000|2021-05-05 12:25:00|1199.53|1195.53|1193.45|1189.45|1202.8|1198.8|1191.34|1187.34|987
1620217800000|2021-05-05 12:30:00|1193.48|1189.48|1195.34|1191.34|1196.76|1192.76|1189.99|1185.99|981
1620218100000|2021-05-05 12:35:00|1195.37|1191.37|1195.61|1191.61|1195.64|1191.64|1193.01|1189.01|915
1620218400000|2021-05-05 12:40:00|1195.72|1191.72|1194.73|1190.73|1196.62|1192.62|1191.33|1187.33|954
1620218700000|2021-05-05 12:45:00|1194.5|1190.5|1196.7|1192.7|1201.14|1197.14|1192.06|1188.06|952
1620219000000|2021-05-05 12:50:00|1196.74|1192.74|1205.7|1201.7|1205.74|1201.74|1195.31|1191.31|961
1620219300000|2021-05-05 12:55:00|1205.72|1201.72|1214.72|1210.72|1215.39|1211.39|1205.6|1201.6|1006
1620219600000|2021-05-05 13:00:00|1214.73|1210.73|1219.32|1215.32|1220.92|1216.92|1210.55|1206.55|945
1620219900000|2021-05-05 13:05:00|1219.26|1215.26|1221.11|1217.11|1225.2|1221.2|1218.74|1214.74|966
1620220200000|2021-05-05 13:10:00|1220.86|1216.86|1214.92|1210.92|1222.45|1218.45|1212.25|1208.25|914
1620220500000|2021-05-05 13:15:00|1214.87|1210.87|1226.73|1222.73|1228.04|1224.04|1213.52|1209.52|920
1620220800000|2021-05-05 13:20:00|1226.67|1222.67|1225.2|1221.2|1230.63|1226.63|1220.59|1216.59|1010
1620221100000|2021-05-05 13:25:00|1225.92|1221.92|1217.56|1213.56|1227.2|1223.2|1213.65|1209.65|895
1620221400000|2021-05-05 13:30:00|1217.58|1213.58|1208.19|1204.19|1218.24|1214.24|1207.84|1203.84|728
1620221700000|2021-05-05 13:35:00|1208.18|1204.18|1214.04|1210.04|1216.22|1212.22|1206.67|1202.67|748
1620222000000|2021-05-05 13:40:00|1214.21|1210.21|1221.11|1217.11|1221.25|1217.25|1213.44|1209.44|721
1620222300000|2021-05-05 13:45:00|1221.12|1217.12|1216.34|1212.34|1222.64|1218.64|1215.88|1211.88|721
1620222600000|2021-05-05 13:50:00|1216.35|1212.35|1208.34|1204.34|1217.95|1213.95|1208.19|1204.19|710
1620222900000|2021-05-05 13:55:00|1208.25|1204.25|1209.38|1205.38|1210.69|1206.69|1205.47|1201.47|687
1620223200000|2021-05-05 14:00:00|1209.46|1205.46|1199.89|1195.89|1211.14|1207.14|1199.89|1195.89|715
1620223500000|2021-05-05 14:05:00|1199.9|1195.9|1187.71|1183.71|1200.76|1196.76|1182.48|1178.48|642
1620223800000|2021-05-05 14:10:00|1187.73|1183.73|1193.81|1189.81|1195.52|1191.52|1187.46|1183.46|640
1620224100000|2021-05-05 14:15:00|1193.85|1189.85|1180.43|1176.43|1193.9|1189.9|1179.67|1175.67|603
1620224400000|2021-05-05 14:20:00|1179.88|1175.88|1185.35|1181.35|1186.94|1182.94|1178.04|1174.04|634
1620224700000|2021-05-05 14:25:00|1185.33|1181.33|1187.53|1183.53|1190.08|1186.08|1183.68|1179.68|619
1620225000000|2021-05-05 14:30:00|1187.5|1183.5|1201.53|1197.53|1202.33|1198.33|1187.49|1183.49|703
1620225300000|2021-05-05 14:35:00|1201.48|1197.48|1205.62|1201.62|1209.72|1205.72|1200.89|1196.89|733
1620225600000|2021-05-05 14:40:00|1205.67|1201.67|1215.11|1211.11|1215.88|1211.88|1205.48|1201.48|749
1620225900000|2021-05-05 14:45:00|1215.1|1211.1|1214.92|1210.92|1219.89|1215.89|1212.67|1208.67|765
1620226200000|2021-05-05 14:50:00|1214.99|1210.99|1219.29|1215.29|1220.4|1216.4|1214.82|1210.82|720
1620226500000|2021-05-05 14:55:00|1219.25|1215.25|1234.17|1230.17|1234.25|1230.25|1218.66|1214.66|746
1620226800000|2021-05-05 15:00:00|1234.19|1230.19|1247.31|1243.31|1250.88|1246.88|1234.19|1230.19|788
1620227100000|2021-05-05 15:05:00|1247.48|1243.48|1247.47|1243.47|1251.11|1247.11|1238.89|1234.89|762
1620227400000|2021-05-05 15:10:00|1246.9|1242.9|1258.27|1254.27|1258.29|1254.29|1244.29|1240.29|754
1620227700000|2021-05-05 15:15:00|1258.23|1254.23|1265.65|1261.65|1273.89|1269.89|1257.9|1253.9|781
1620228000000|2021-05-05 15:20:00|1265.4|1261.4|1274.21|1270.21|1277.39|1273.39|1262.17|1258.17|756
1620228300000|2021-05-05 15:25:00|1274.2|1270.2|1258.74|1254.74|1274.85|1270.85|1257.93|1253.93|791
1620228600000|2021-05-05 15:30:00|1258.73|1254.73|1269.9|1265.9|1278.04|1274.04|1256.66|1252.66|755
1620228900000|2021-05-05 15:35:00|1269.63|1265.63|1277.78|1273.78|1285.8|1281.8|1268.83|1264.83|763
1620229200000|2021-05-05 15:40:00|1277.74|1273.74|1315.84|1311.84|1319.97|1315.97|1277.74|1273.74|770
1620229500000|2021-05-05 15:45:00|1315.85|1311.85|1309.33|1305.33|1330.81|1326.81|1308.64|1304.64|814
1620229800000|2021-05-05 15:50:00|1309.39|1305.39|1286.81|1282.81|1309.73|1305.73|1285.34|1281.34|804
1620230100000|2021-05-05 15:55:00|1286.74|1282.74|1292.42|1288.42|1299.04|1295.04|1286.38|1282.38|793
1620230400000|2021-05-05 16:00:00|1292.6|1288.6|1276.49|1272.49|1300.47|1296.47|1276.4|1272.4|795
1620230700000|2021-05-05 16:05:00|1275.94|1271.94|1296.71|1292.71|1296.78|1292.78|1264.73|1260.73|774
1620231000000|2021-05-05 16:10:00|1296.41|1292.41|1305.5|1301.5|1319.53|1315.53|1295.44|1291.44|811
1620231300000|2021-05-05 16:15:00|1305.49|1301.49|1292.62|1288.62|1313.1|1309.1|1288|1284|797
1620231600000|2021-05-05 16:20:00|1292.78|1288.78|1281.13|1277.13|1295.3|1291.3|1272.73|1268.73|778
1620231900000|2021-05-05 16:25:00|1281.15|1277.15|1274.59|1270.59|1285.21|1281.21|1271.27|1267.27|742
1620232200000|2021-05-05 16:30:00|1274.64|1270.64|1258.49|1254.49|1282.51|1278.51|1252.68|1248.68|793
1620232500000|2021-05-05 16:35:00|1258.7|1254.7|1266.41|1262.41|1266.41|1262.41|1257.58|1253.58|758
1620232800000|2021-05-05 16:40:00|1266.38|1262.38|1278.68|1274.68|1279.05|1275.05|1266.25|1262.25|776
1620233100000|2021-05-05 16:45:00|1278.64|1274.64|1282.77|1278.77|1282.77|1278.77|1272.42|1268.42|723
1620233400000|2021-05-05 16:50:00|1282.73|1278.73|1276.23|1272.23|1283.41|1279.41|1268.37|1264.37|759
1620233700000|2021-05-05 16:55:00|1276.26|1272.26|1278.37|1274.37|1279.3|1275.3|1270.75|1266.75|699
1620234000000|2021-05-05 17:00:00|1278.46|1274.46|1275.33|1271.33|1282.42|1278.42|1270.3|1266.3|749
1620234300000|2021-05-05 17:05:00|1275.34|1271.34|1286.2|1282.2|1286.53|1282.53|1271.13|1267.13|679
1620234600000|2021-05-05 17:10:00|1286.74|1282.74|1298.19|1294.19|1311.24|1307.24|1286.2|1282.2|796
1620234900000|2021-05-05 17:15:00|1298.34|1294.34|1286.62|1282.62|1304.24|1300.24|1285.1|1281.1|763
1620235200000|2021-05-05 17:20:00|1286.63|1282.63|1278.73|1274.73|1289.52|1285.52|1278.32|1274.32|713
1620235500000|2021-05-05 17:25:00|1278.77|1274.77|1277.43|1273.43|1283.23|1279.23|1275.56|1271.56|670
1620235800000|2021-05-05 17:30:00|1277.45|1273.45|1272.49|1268.49|1281.33|1277.33|1270.31|1266.31|556
1620236100000|2021-05-05 17:35:00|1272.52|1268.52|1278.97|1274.97|1278.97|1274.97|1269.75|1265.75|625
1620236400000|2021-05-05 17:40:00|1278.89|1274.89|1278.61|1274.61|1281.17|1277.17|1271.79|1267.79|426
1620236700000|2021-05-05 17:45:00|1278.63|1274.63|1277.5|1273.5|1280.22|1276.22|1276.15|1272.15|673
1620237000000|2021-05-05 17:50:00|1277.46|1273.46|1283.7|1279.7|1289.94|1285.94|1276.79|1272.79|383
1620237300000|2021-05-05 17:55:00|1283.49|1279.49|1275.65|1271.65|1285.86|1281.86|1275.62|1271.62|413
1620237600000|2021-05-05 18:00:00|1275.77|1271.77|1283.09|1279.09|1288.23|1284.23|1274.97|1270.97|627
1620237900000|2021-05-05 18:05:00|1282.56|1278.56|1289.15|1285.15|1289.15|1285.15|1282.11|1278.11|476
1620238200000|2021-05-05 18:10:00|1289.06|1285.06|1288.27|1284.27|1289.17|1285.17|1283.19|1279.19|582
1620238500000|2021-05-05 18:15:00|1288.28|1284.28|1281.57|1277.57|1291.86|1287.86|1280.43|1276.43|433
1620238800000|2021-05-05 18:20:00|1281.86|1277.86|1280.33|1276.33|1283.6|1279.6|1278.28|1274.28|427
1620239100000|2021-05-05 18:25:00|1280.28|1276.28|1300.45|1296.45|1300.48|1296.48|1280.23|1276.23|709
1620239400000|2021-05-05 18:30:00|1299.99|1295.99|1290.01|1286.01|1300.32|1296.32|1290.01|1286.01|718
1620239700000|2021-05-05 18:35:00|1289.77|1285.77|1306.97|1302.97|1309.67|1305.67|1288.7|1284.7|752
1620240000000|2021-05-05 18:40:00|1306.71|1302.71|1300.09|1296.09|1308.57|1304.57|1300.09|1296.09|767
1620240300000|2021-05-05 18:45:00|1300.08|1296.08|1349.12|1345.12|1351.37|1347.37|1299.1|1295.1|629
1620240600000|2021-05-05 18:50:00|1349.47|1345.47|1344.17|1340.17|1349.47|1345.47|1331.38|1327.38|619
1620240900000|2021-05-05 18:55:00|1344|1340|1344.7|1340.7|1353.29|1349.29|1340.82|1336.82|659
1620241200000|2021-05-05 19:00:00|1344.56|1340.56|1318.67|1314.67|1348|1344|1318.39|1314.39|765
1620241500000|2021-05-05 19:05:00|1318.72|1314.72|1319.39|1315.39|1325.23|1321.23|1316.06|1312.06|724
1620241800000|2021-05-05 19:10:00|1319.4|1315.4|1319.61|1315.61|1323.62|1319.62|1314.01|1310.01|713
1620242100000|2021-05-05 19:15:00|1319.58|1315.58|1311.3|1307.3|1319.6|1315.6|1307.67|1303.67|458
1620242400000|2021-05-05 19:20:00|1311.37|1307.37|1313.6|1309.6|1321.32|1317.32|1309.23|1305.23|488
1620242700000|2021-05-05 19:25:00|1313.55|1309.55|1313.68|1309.68|1318.53|1314.53|1306.96|1302.96|703
1620243000000|2021-05-05 19:30:00|1313.61|1309.61|1312.76|1308.76|1318.77|1314.77|1309.57|1305.57|726
1620243300000|2021-05-05 19:35:00|1312.75|1308.75|1324.76|1320.76|1324.8|1320.8|1312.74|1308.74|611
1620243600000|2021-05-05 19:40:00|1324.82|1320.82|1327.43|1323.43|1338.2|1334.2|1322.88|1318.88|714
1620243900000|2021-05-05 19:45:00|1327.41|1323.41|1328.27|1324.27|1334.67|1330.67|1326.45|1322.45|715
1620244200000|2021-05-05 19:50:00|1327.99|1323.99|1330.14|1326.14|1330.28|1326.28|1326.25|1322.25|686
1620244500000|2021-05-05 19:55:00|1330.16|1326.16|1353.71|1349.71|1354|1350|1328.57|1324.57|690
1620244800000|2021-05-05 20:00:00|1353.52|1349.52|1338.17|1334.17|1354.49|1350.49|1335.7|1331.7|792
1620245100000|2021-05-05 20:05:00|1338.18|1334.18|1347.51|1343.51|1352.63|1348.63|1337.8|1333.8|776
1620245400000|2021-05-05 20:10:00|1347.49|1343.49|1371.42|1367.42|1371.78|1367.78|1346.9|1342.9|745
1620245700000|2021-05-05 20:15:00|1370.2|1366.2|1356.07|1352.07|1372.08|1368.08|1355.71|1351.71|754
1620246000000|2021-05-05 20:20:00|1356.04|1352.04|1349.35|1345.35|1360.82|1356.82|1346.92|1342.92|721
1620246300000|2021-05-05 20:25:00|1349.24|1345.24|1335.92|1331.92|1349.25|1345.25|1329.35|1325.35|643
1620246600000|2021-05-05 20:30:00|1335.83|1331.83|1348.56|1344.56|1349.11|1345.11|1334.5|1330.5|662
1620246900000|2021-05-05 20:35:00|1348.15|1344.15|1340.42|1336.42|1348.76|1344.76|1338.34|1334.34|792
1620247200000|2021-05-05 20:40:00|1340.43|1336.43|1347.39|1343.39|1348.18|1344.18|1339.39|1335.39|727
1620247500000|2021-05-05 20:45:00|1347.25|1343.25|1360.28|1356.28|1362.6|1358.6|1347.12|1343.12|699
1620247800000|2021-05-05 20:50:00|1360.49|1356.49|1376.28|1372.28|1376.66|1372.66|1354.03|1350.03|742
1620248100000|2021-05-05 20:55:00|1376.09|1372.09|1389.74|1385.74|1391.5|1387.5|1374.31|1370.31|790
1620248400000|2021-05-05 21:00:00|1389.49|1385.49|1384.78|1380.78|1396.56|1392.56|1377.27|1373.27|771
1620248700000|2021-05-05 21:05:00|1385|1381|1396.32|1392.32|1400.36|1396.36|1384.43|1380.43|714
1620249000000|2021-05-05 21:10:00|1396.51|1392.51|1383.45|1379.45|1396.79|1392.79|1379.55|1375.55|743
1620249300000|2021-05-05 21:15:00|1383.52|1379.52|1370.33|1366.33|1389.36|1385.36|1369.84|1365.84|703
1620249600000|2021-05-05 21:20:00|1370.22|1366.22|1380|1376|1380|1376|1368.79|1364.79|652
1620249900000|2021-05-05 21:25:00|1380.05|1376.05|1376.26|1372.26|1382.33|1378.33|1370.05|1366.05|637
1620250200000|2021-05-05 21:30:00|1376.24|1372.24|1367.22|1363.22|1376.25|1372.25|1367.19|1363.19|544
1620250500000|2021-05-05 21:35:00|1367.21|1363.21|1394.44|1390.44|1394.44|1390.44|1365.33|1361.33|595
1620250800000|2021-05-05 21:40:00|1394.09|1390.09|1399.04|1395.04|1402.49|1398.49|1390.16|1386.16|652
1620251100000|2021-05-05 21:45:00|1399.07|1395.07|1413.23|1409.23|1421.04|1417.04|1398.12|1394.12|737
1620251400000|2021-05-05 21:50:00|1413.24|1409.24|1436.44|1432.44|1436.44|1432.44|1413.24|1409.24|752
1620251700000|2021-05-05 21:55:00|1436.34|1432.34|1447.33|1443.33|1448.57|1444.57|1434.58|1430.58|736
1620252000000|2021-05-05 22:00:00|1447.44|1443.44|1479.13|1475.13|1479.18|1475.18|1447.29|1443.29|726
1620252300000|2021-05-05 22:05:00|1479.31|1475.31|1446.99|1442.99|1479.31|1475.31|1446.38|1442.38|780
1620252600000|2021-05-05 22:10:00|1447.3|1443.3|1465.68|1461.68|1469.18|1465.18|1445.53|1441.53|783
1620252900000|2021-05-05 22:15:00|1465.34|1461.34|1461.05|1457.05|1471.53|1467.53|1458.41|1454.41|699
1620253200000|2021-05-05 22:20:00|1461.16|1457.16|1448.15|1444.15|1471.02|1467.02|1447.04|1443.04|794
1620253500000|2021-05-05 22:25:00|1447.66|1443.66|1456.25|1452.25|1457.48|1453.48|1447.48|1443.48|798
1620253800000|2021-05-05 22:30:00|1456.27|1452.27|1432.56|1428.56|1456.66|1452.66|1426.6|1422.6|806
1620254100000|2021-05-05 22:35:00|1432.62|1428.62|1434.58|1430.58|1439.21|1435.21|1429.87|1425.87|801
1620254400000|2021-05-05 22:40:00|1434.6|1430.6|1420|1416|1435.86|1431.86|1417.76|1413.76|803
1620254700000|2021-05-05 22:45:00|1419.89|1415.89|1434.48|1430.48|1436.06|1432.06|1412.23|1408.23|791
1620255000000|2021-05-05 22:50:00|1434.47|1430.47|1448.53|1444.53|1450.17|1446.17|1427.78|1423.78|794
1620255300000|2021-05-05 22:55:00|1448.47|1444.47|1436.62|1432.62|1449.75|1445.75|1434.71|1430.71|799
1620255600000|2021-05-05 23:00:00|1436.61|1432.61|1427.34|1423.34|1443.75|1439.75|1427.02|1423.02|780
1620255900000|2021-05-05 23:05:00|1427.18|1423.18|1412.14|1408.14|1427.34|1423.34|1408.35|1404.35|775
1620256200000|2021-05-05 23:10:00|1412.2|1408.2|1401.35|1397.35|1416.04|1412.04|1396.67|1392.67|795
1620256500000|2021-05-05 23:15:00|1401.57|1397.57|1400.54|1396.54|1410.78|1406.78|1399.28|1395.28|808
1620256800000|2021-05-05 23:20:00|1400.34|1396.34|1416.16|1412.16|1419.21|1415.21|1400.18|1396.18|778
1620257100000|2021-05-05 23:25:00|1416.14|1412.14|1416.42|1412.42|1418.59|1414.59|1407.92|1403.92|765
1620257400000|2021-05-05 23:30:00|1416.03|1412.03|1428.07|1424.07|1428.08|1424.08|1412.39|1408.39|658
1620257700000|2021-05-05 23:35:00|1427.89|1423.89|1434.51|1430.51|1441.14|1437.14|1427.63|1423.63|778
1620258000000|2021-05-05 23:40:00|1434.54|1430.54|1436.83|1432.83|1439.8|1435.8|1431.03|1427.03|746
1620258300000|2021-05-05 23:45:00|1436.82|1432.82|1437.82|1433.82|1446.73|1442.73|1434.99|1430.99|758
1620258600000|2021-05-05 23:50:00|1438.32|1434.32|1450.46|1446.46|1452.96|1448.96|1437.1|1433.1|761
1620258900000|2021-05-05 23:55:00|1450.62|1446.62|1456.43|1452.43|1458.39|1454.39|1444.49|1440.49|771
1620259200000|2021-05-06 00:00:00|1456.85|1452.85|1469.17|1465.17|1469.36|1465.36|1454.48|1450.48|782
1620259500000|2021-05-06 00:05:00|1469.48|1465.48|1452.88|1448.88|1470.64|1466.64|1448.15|1444.15|800
1620259800000|2021-05-06 00:10:00|1453.27|1449.27|1436.16|1432.16|1455.9|1451.9|1429.14|1425.14|773
1620260100000|2021-05-06 00:15:00|1436.38|1432.38|1407.93|1403.93|1436.66|1432.66|1407.73|1403.73|775
1620260400000|2021-05-06 00:20:00|1407.75|1403.75|1387.7|1383.7|1415.56|1411.56|1384.49|1380.49|808
1620260700000|2021-05-06 00:25:00|1387.81|1383.81|1378.68|1374.68|1388.67|1384.67|1358.77|1354.77|816
1620261000000|2021-05-06 00:30:00|1378.45|1374.45|1377.43|1373.43|1386.23|1382.23|1366.05|1362.05|804
1620261300000|2021-05-06 00:35:00|1377.48|1373.48|1384.38|1380.38|1387.63|1383.63|1369.2|1365.2|772
1620261600000|2021-05-06 00:40:00|1384.39|1380.39|1343.62|1339.62|1385.91|1381.91|1343.62|1339.62|807
1620261900000|2021-05-06 00:45:00|1343.35|1339.35|1361.41|1357.41|1363.48|1359.48|1343.35|1339.35|829
1620262200000|2021-05-06 00:50:00|1361.12|1357.12|1364.31|1360.31|1368.01|1364.01|1357.87|1353.87|759
1620262500000|2021-05-06 00:55:00|1364.28|1360.28|1358.45|1354.45|1366.83|1362.83|1352.75|1348.75|790
1620262800000|2021-05-06 01:00:00|1357.17|1353.17|1333.61|1329.61|1358.3|1354.3|1330.56|1326.56|801
1620263100000|2021-05-06 01:05:00|1333.69|1329.69|1332.4|1328.4|1340.88|1336.88|1322.14|1318.14|829
1620263400000|2021-05-06 01:10:00|1332.24|1328.24|1330.09|1326.09|1332.27|1328.27|1312.58|1308.58|820
1620263700000|2021-05-06 01:15:00|1330.47|1326.47|1331.99|1327.99|1339.45|1335.45|1325.65|1321.65|764
1620264000000|2021-05-06 01:20:00|1331.96|1327.96|1341.16|1337.16|1344.3|1340.3|1324.16|1320.16|778
1620264300000|2021-05-06 01:25:00|1340.96|1336.96|1347.73|1343.73|1347.8|1343.8|1338.19|1334.19|743
1620264600000|2021-05-06 01:30:00|1347.91|1343.91|1350.61|1346.61|1351.68|1347.68|1347.15|1343.15|684
1620264900000|2021-05-06 01:35:00|1350.71|1346.71|1360.45|1356.45|1363.61|1359.61|1350.71|1346.71|555
1620265200000|2021-05-06 01:40:00|1360.27|1356.27|1357.73|1353.73|1365.66|1361.66|1357.73|1353.73|480
1620265500000|2021-05-06 01:45:00|1357.78|1353.78|1342.81|1338.81|1362.75|1358.75|1342.79|1338.79|595
1620265800000|2021-05-06 01:50:00|1342.71|1338.71|1335.82|1331.82|1346.71|1342.71|1334.9|1330.9|614
1620266100000|2021-05-06 01:55:00|1334.97|1330.97|1340.88|1336.88|1342.01|1338.01|1329.66|1325.66|590
1620266400000|2021-05-06 02:00:00|1340.87|1336.87|1340.17|1336.17|1342.42|1338.42|1335.26|1331.26|605
1620266700000|2021-05-06 02:05:00|1340.28|1336.28|1351.37|1347.37|1351.55|1347.55|1340.25|1336.25|560
1620267000000|2021-05-06 02:10:00|1351.34|1347.34|1348.72|1344.72|1356.48|1352.48|1348.43|1344.43|713
1620267300000|2021-05-06 02:15:00|1349.36|1345.36|1357.07|1353.07|1357.8|1353.8|1340.57|1336.57|750
1620267600000|2021-05-06 02:20:00|1357.04|1353.04|1358.34|1354.34|1359.86|1355.86|1352.88|1348.88|743
1620267900000|2021-05-06 02:25:00|1358.28|1354.28|1371.48|1367.48|1373.44|1369.44|1357.72|1353.72|773
1620268200000|2021-05-06 02:30:00|1371.31|1367.31|1378.96|1374.96|1383.54|1379.54|1366.84|1362.84|783
1620268500000|2021-05-06 02:35:00|1378.88|1374.88|1380.01|1376.01|1385.96|1381.96|1378.86|1374.86|747
1620268800000|2021-05-06 02:40:00|1379.9|1375.9|1374.63|1370.63|1381.97|1377.97|1374.07|1370.07|778
1620269100000|2021-05-06 02:45:00|1374.65|1370.65|1367.08|1363.08|1376.81|1372.81|1366.08|1362.08|784
1620269400000|2021-05-06 02:50:00|1367.09|1363.09|1366.5|1362.5|1369.75|1365.75|1364.7|1360.7|765
1620269700000|2021-05-06 02:55:00|1366.54|1362.54|1366.54|1362.54|1367.5|1363.5|1357.23|1353.23|755
1620270000000|2021-05-06 03:00:00|1366.58|1362.58|1355.59|1351.59|1366.58|1362.58|1353.27|1349.27|775
1620270300000|2021-05-06 03:05:00|1355.46|1351.46|1358.05|1354.05|1359.77|1355.77|1354.39|1350.39|677
1620270600000|2021-05-06 03:10:00|1357.97|1353.97|1349.81|1345.81|1360.51|1356.51|1347.12|1343.12|769
1620270900000|2021-05-06 03:15:00|1349.83|1345.83|1343.4|1339.4|1349.83|1345.83|1339.17|1335.17|759
1620271200000|2021-05-06 03:20:00|1343.42|1339.42|1350.75|1346.75|1350.75|1346.75|1340.34|1336.34|698
1620271500000|2021-05-06 03:25:00|1350.74|1346.74|1357.48|1353.48|1358.14|1354.14|1347.09|1343.09|720
1620271800000|2021-05-06 03:30:00|1357.54|1353.54|1364.16|1360.16|1364.58|1360.58|1350.75|1346.75|725
1620272100000|2021-05-06 03:35:00|1364.25|1360.25|1351.16|1347.16|1364.55|1360.55|1347.7|1343.7|724
1620272400000|2021-05-06 03:40:00|1351.45|1347.45|1347.77|1343.77|1354.74|1350.74|1346.73|1342.73|694
1620272700000|2021-05-06 03:45:00|1347.57|1343.57|1362.28|1358.28|1362.71|1358.71|1345.31|1341.31|681
1620273000000|2021-05-06 03:50:00|1362.29|1358.29|1357.26|1353.26|1363.83|1359.83|1356.84|1352.84|659
1620273300000|2021-05-06 03:55:00|1357.21|1353.21|1355.41|1351.41|1361.56|1357.56|1354.05|1350.05|723
1620273600000|2021-05-06 04:00:00|1355.17|1351.17|1358.26|1354.26|1358.87|1354.87|1346.21|1342.21|738
1620273900000|2021-05-06 04:05:00|1358.24|1354.24|1364.95|1360.95|1368.93|1364.93|1358.16|1354.16|737
1620274200000|2021-05-06 04:10:00|1364.17|1360.17|1371.72|1367.72|1374.65|1370.65|1360.59|1356.59|711
1620274500000|2021-05-06 04:15:00|1372.09|1368.09|1383.21|1379.21|1383.5|1379.5|1367.59|1363.59|735
1620274800000|2021-05-06 04:20:00|1383.15|1379.15|1374.12|1370.12|1383.29|1379.29|1372.88|1368.88|719
1620275100000|2021-05-06 04:25:00|1374.08|1370.08|1368.13|1364.13|1376.38|1372.38|1366.57|1362.57|695
1620275400000|2021-05-06 04:30:00|1368.16|1364.16|1362.24|1358.24|1374.31|1370.31|1361.66|1357.66|734
1620275700000|2021-05-06 04:35:00|1361.99|1357.99|1359.16|1355.16|1365.2|1361.2|1358.35|1354.35|688
1620276000000|2021-05-06 04:40:00|1359.08|1355.08|1355.55|1351.55|1364.54|1360.54|1354.65|1350.65|695
1620276300000|2021-05-06 04:45:00|1355.65|1351.65|1340.3|1336.3|1355.8|1351.8|1338.24|1334.24|763
1620276600000|2021-05-06 04:50:00|1340.27|1336.27|1332.98|1328.98|1343.26|1339.26|1332.39|1328.39|732
1620276900000|2021-05-06 04:55:00|1332.99|1328.99|1331.31|1327.31|1333.22|1329.22|1322.69|1318.69|740
1620277200000|2021-05-06 05:00:00|1331.45|1327.45|1328.94|1324.94|1336.2|1332.2|1324.79|1320.79|748
1620277500000|2021-05-06 05:05:00|1329.08|1325.08|1333.83|1329.83|1338.14|1334.14|1329|1325|706
1620277800000|2021-05-06 05:10:00|1333.82|1329.82|1338.88|1334.88|1340.18|1336.18|1333.41|1329.41|646
1620278100000|2021-05-06 05:15:00|1338.9|1334.9|1345.17|1341.17|1346.25|1342.25|1338.83|1334.83|634
1620278400000|2021-05-06 05:20:00|1345.33|1341.33|1342.74|1338.74|1349.44|1345.44|1342.74|1338.74|684
1620278700000|2021-05-06 05:25:00|1342.75|1338.75|1344.34|1340.34|1346.94|1342.94|1342.57|1338.57|629
1620279000000|2021-05-06 05:30:00|1344.23|1340.23|1344.29|1340.29|1344.78|1340.78|1338.68|1334.68|628
1620279300000|2021-05-06 05:35:00|1344.56|1340.56|1349.96|1345.96|1351.71|1347.71|1343.93|1339.93|632
1620279600000|2021-05-06 05:40:00|1349.98|1345.98|1334.92|1330.92|1350.06|1346.06|1333.6|1329.6|606
1620279900000|2021-05-06 05:45:00|1334.96|1330.96|1343.95|1339.95|1343.95|1339.95|1330.77|1326.77|650
1620280200000|2021-05-06 05:50:00|1344.11|1340.11|1340.63|1336.63|1345.17|1341.17|1335.69|1331.69|694
1620280500000|2021-05-06 05:55:00|1340.75|1336.75|1334.87|1330.87|1342.44|1338.44|1333.53|1329.53|702
1620280800000|2021-05-06 06:00:00|1334.89|1330.89|1320.19|1316.19|1334.93|1330.93|1320|1316|764
1620281100000|2021-05-06 06:05:00|1319.89|1315.89|1313.99|1309.99|1320.26|1316.26|1311.21|1307.21|724
1620281400000|2021-05-06 06:10:00|1313.92|1309.92|1311.8|1307.8|1316.7|1312.7|1304.69|1300.69|730
1620281700000|2021-05-06 06:15:00|1311.47|1307.47|1328.04|1324.04|1328.04|1324.04|1311.44|1307.44|737
1620282000000|2021-05-06 06:20:00|1327.98|1323.98|1318.21|1314.21|1328.12|1324.12|1317.52|1313.52|703
1620282300000|2021-05-06 06:25:00|1317.76|1313.76|1313.23|1309.23|1319.63|1315.63|1313.13|1309.13|719
1620282600000|2021-05-06 06:30:00|1313.46|1309.46|1302.27|1298.27|1315.31|1311.31|1302.18|1298.18|718
1620282900000|2021-05-06 06:35:00|1302.29|1298.29|1297.02|1293.02|1303.95|1299.95|1294.47|1290.47|752
1620283200000|2021-05-06 06:40:00|1297.01|1293.01|1301.12|1297.12|1305.37|1301.37|1294.95|1290.95|704
1620283500000|2021-05-06 06:45:00|1302.65|1298.65|1284.21|1280.21|1304.93|1300.93|1279.23|1275.23|786
1620283800000|2021-05-06 06:50:00|1284.11|1280.11|1287.65|1283.65|1294.28|1290.28|1282.97|1278.97|744
1620284100000|2021-05-06 06:55:00|1287.43|1283.43|1287.6|1283.6|1288.27|1284.27|1274.18|1270.18|786
1620284400000|2021-05-06 07:00:00|1287.43|1283.43|1304.47|1300.47|1304.47|1300.47|1273.78|1269.78|743
1620284700000|2021-05-06 07:05:00|1304.32|1300.32|1317.56|1313.56|1323.1|1319.1|1301.54|1297.54|772
1620285000000|2021-05-06 07:10:00|1317.95|1313.95|1330.35|1326.35|1330.69|1326.69|1315.59|1311.59|752
1620285300000|2021-05-06 07:15:00|1330.47|1326.47|1326.45|1322.45|1330.56|1326.56|1319.4|1315.4|717
1620285600000|2021-05-06 07:20:00|1326.53|1322.53|1320.21|1316.21|1327.92|1323.92|1316.44|1312.44|723
1620285900000|2021-05-06 07:25:00|1320.2|1316.2|1330.51|1326.51|1331.34|1327.34|1319.77|1315.77|673
1620286200000|2021-05-06 07:30:00|1330.52|1326.52|1335.94|1331.94|1336.46|1332.46|1324.44|1320.44|702
1620286500000|2021-05-06 07:35:00|1335.95|1331.95|1335.75|1331.75|1335.99|1331.99|1330.9|1326.9|670
1620286800000|2021-05-06 07:40:00|1335.72|1331.72|1328.8|1324.8|1336.73|1332.73|1328.41|1324.41|608
1620287100000|2021-05-06 07:45:00|1328.81|1324.81|1318.65|1314.65|1328.99|1324.99|1315.88|1311.88|636
1620287400000|2021-05-06 07:50:00|1318.64|1314.64|1320.79|1316.79|1325.31|1321.31|1317.7|1313.7|619
1620287700000|2021-05-06 07:55:00|1320.91|1316.91|1329.29|1325.29|1330.43|1326.43|1318.25|1314.25|510
1620288000000|2021-05-06 08:00:00|1329.31|1325.31|1349.6|1345.6|1349.62|1345.62|1328.92|1324.92|731
1620288300000|2021-05-06 08:05:00|1349.54|1345.54|1341.17|1337.17|1349.54|1345.54|1338.67|1334.67|690
1620288600000|2021-05-06 08:10:00|1341.21|1337.21|1335.72|1331.72|1341.78|1337.78|1335.38|1331.38|597
1620288900000|2021-05-06 08:15:00|1335.4|1331.4|1323.83|1319.83|1335.4|1331.4|1322.37|1318.37|639
1620289200000|2021-05-06 08:20:00|1323.84|1319.84|1327.06|1323.06|1330.52|1326.52|1317.26|1313.26|715
1620289500000|2021-05-06 08:25:00|1327.05|1323.05|1330.73|1326.73|1332.44|1328.44|1323.86|1319.86|629
1620289800000|2021-05-06 08:30:00|1330.74|1326.74|1322.56|1318.56|1334.57|1330.57|1322.5|1318.5|643
1620290100000|2021-05-06 08:35:00|1322.57|1318.57|1323.27|1319.27|1325.17|1321.17|1316.52|1312.52|637
1620290400000|2021-05-06 08:40:00|1323.26|1319.26|1320.95|1316.95|1323.3|1319.3|1318.94|1314.94|635
1620290700000|2021-05-06 08:45:00|1320.94|1316.94|1313.75|1309.75|1320.94|1316.94|1312.75|1308.75|689
1620291000000|2021-05-06 08:50:00|1314|1310|1310.97|1306.97|1314.8|1310.8|1305.62|1301.62|710
1620291300000|2021-05-06 08:55:00|1310.93|1306.93|1313.34|1309.34|1317.93|1313.93|1310.69|1306.69|505
1620291600000|2021-05-06 09:00:00|1312.58|1308.58|1327.11|1323.11|1328.44|1324.44|1307.94|1303.94|506
1620291900000|2021-05-06 09:05:00|1327.04|1323.04|1339.74|1335.74|1340.03|1336.03|1325.48|1321.48|515
1620292200000|2021-05-06 09:10:00|1339.73|1335.73|1344|1340|1347.02|1343.02|1337.92|1333.92|482
1620292500000|2021-05-06 09:15:00|1343.55|1339.55|1339.37|1335.37|1347.35|1343.35|1333.85|1329.85|602
1620292800000|2021-05-06 09:20:00|1339.55|1335.55|1348.42|1344.42|1348.69|1344.69|1331.97|1327.97|541
1620293100000|2021-05-06 09:25:00|1348.61|1344.61|1363.11|1359.11|1363.11|1359.11|1348.16|1344.16|672
1620293400000|2021-05-06 09:30:00|1363.44|1359.44|1353.81|1349.81|1363.89|1359.89|1348.38|1344.38|699
1620293700000|2021-05-06 09:35:00|1353.86|1349.86|1339.55|1335.55|1355.42|1351.42|1339.34|1335.34|705
1620294000000|2021-05-06 09:40:00|1339.58|1335.58|1337.16|1333.16|1341.93|1337.93|1337.1|1333.1|576
1620294300000|2021-05-06 09:45:00|1337.19|1333.19|1338.92|1334.92|1341.57|1337.57|1335.67|1331.67|660
1620294600000|2021-05-06 09:50:00|1338.34|1334.34|1353.96|1349.96|1355.87|1351.87|1338.33|1334.33|447
1620294900000|2021-05-06 09:55:00|1354.25|1350.25|1352.5|1348.5|1355.75|1351.75|1350.52|1346.52|559
1620295200000|2021-05-06 10:00:00|1352.64|1348.64|1342.5|1338.5|1352.64|1348.64|1341.41|1337.41|661
1620295500000|2021-05-06 10:05:00|1342.9|1338.9|1373.76|1369.76|1380.08|1376.08|1341.36|1337.36|647
1620295800000|2021-05-06 10:10:00|1373.66|1369.66|1383.7|1379.7|1390.48|1386.48|1372.82|1368.82|795
1620296100000|2021-05-06 10:15:00|1384.88|1380.88|1385.92|1381.92|1392.24|1388.24|1383.08|1379.08|762
1620296400000|2021-05-06 10:20:00|1385.89|1381.89|1379.96|1375.96|1385.9|1381.9|1376.56|1372.56|742
1620296700000|2021-05-06 10:25:00|1380.06|1376.06|1373.83|1369.83|1382|1378|1372.39|1368.39|747
1620297000000|2021-05-06 10:30:00|1373.87|1369.87|1369.78|1365.78|1375.92|1371.92|1369.01|1365.01|715
1620297300000|2021-05-06 10:35:00|1369.75|1365.75|1399.81|1395.81|1400.48|1396.48|1369.75|1365.75|722
1620297600000|2021-05-06 10:40:00|1399.76|1395.76|1391.9|1387.9|1404.46|1400.46|1391.72|1387.72|683
1620297900000|2021-05-06 10:45:00|1391.87|1387.87|1417.18|1413.18|1420.13|1416.13|1391.11|1387.11|717
1620298200000|2021-05-06 10:50:00|1417.39|1413.39|1439.78|1435.78|1454.56|1450.56|1417.39|1413.39|777
1620298500000|2021-05-06 10:55:00|1439.8|1435.8|1448.64|1444.64|1463.54|1459.54|1433.25|1429.25|807
1620298800000|2021-05-06 11:00:00|1448.81|1444.81|1456.6|1452.6|1465.35|1461.35|1448.1|1444.1|804
1620299100000|2021-05-06 11:05:00|1456.64|1452.64|1433.22|1429.22|1462.45|1458.45|1430.08|1426.08|804
1620299400000|2021-05-06 11:10:00|1433.31|1429.31|1435.91|1431.91|1445.97|1441.97|1433.22|1429.22|758
1620299700000|2021-05-06 11:15:00|1436.16|1432.16|1433.17|1429.17|1444.39|1440.39|1429.02|1425.02|772
1620300000000|2021-05-06 11:20:00|1433.54|1429.54|1436.82|1432.82|1438.17|1434.17|1430.84|1426.84|719
1620300300000|2021-05-06 11:25:00|1436.83|1432.83|1439.22|1435.22|1439.23|1435.23|1430.95|1426.95|700
1620300600000|2021-05-06 11:30:00|1439.12|1435.12|1439.01|1435.01|1439.13|1435.13|1429.59|1425.59|718
1620300900000|2021-05-06 11:35:00|1439.1|1435.1|1452.23|1448.23|1456.86|1452.86|1437.33|1433.33|652
1620301200000|2021-05-06 11:40:00|1452.01|1448.01|1442.12|1438.12|1453.9|1449.9|1442.05|1438.05|743
1620301500000|2021-05-06 11:45:00|1442.1|1438.1|1435.45|1431.45|1449.03|1445.03|1435.45|1431.45|725
1620301800000|2021-05-06 11:50:00|1435.44|1431.44|1419.92|1415.92|1436|1432|1418.14|1414.14|777
1620302100000|2021-05-06 11:55:00|1419.93|1415.93|1425.02|1421.02|1426.05|1422.05|1417.49|1413.49|730
1620302400000|2021-05-06 12:00:00|1425.05|1421.05|1411.89|1407.89|1428.19|1424.19|1411.83|1407.83|729
1620302700000|2021-05-06 12:05:00|1412.04|1408.04|1411.64|1407.64|1418.37|1414.37|1408.71|1404.71|720
1620303000000|2021-05-06 12:10:00|1411.6|1407.6|1414.83|1410.83|1420.79|1416.79|1410.85|1406.85|711
1620303300000|2021-05-06 12:15:00|1414.96|1410.96|1428.47|1424.47|1429.16|1425.16|1414.88|1410.88|705
1620303600000|2021-05-06 12:20:00|1428.41|1424.41|1426.4|1422.4|1429.92|1425.92|1422.25|1418.25|747
1620303900000|2021-05-06 12:25:00|1426.47|1422.47|1449.45|1445.45|1449.51|1445.51|1426.42|1422.42|716
1620304200000|2021-05-06 12:30:00|1449.46|1445.46|1431.44|1427.44|1449.83|1445.83|1426.12|1422.12|769
1620304500000|2021-05-06 12:35:00|1431.35|1427.35|1421.58|1417.58|1433.19|1429.19|1421.56|1417.56|709
1620304800000|2021-05-06 12:40:00|1421.59|1417.59|1429.39|1425.39|1431.14|1427.14|1419.96|1415.96|712
1620305100000|2021-05-06 12:45:00|1429.66|1425.66|1422.95|1418.95|1435.37|1431.37|1422.81|1418.81|703
1620305400000|2021-05-06 12:50:00|1422.94|1418.94|1424.41|1420.41|1427.5|1423.5|1414.64|1410.64|698
1620305700000|2021-05-06 12:55:00|1424.45|1420.45|1419.23|1415.23|1424.61|1420.61|1412.08|1408.08|738
1620306000000|2021-05-06 13:00:00|1419.2|1415.2|1411.58|1407.58|1419.55|1415.55|1411.52|1407.52|737
1620306300000|2021-05-06 13:05:00|1411.56|1407.56|1403.02|1399.02|1411.61|1407.61|1393.81|1389.81|766
1620306600000|2021-05-06 13:10:00|1403.03|1399.03|1401.91|1397.91|1408.52|1404.52|1397.42|1393.42|719
1620306900000|2021-05-06 13:15:00|1401.87|1397.87|1397.95|1393.95|1408.43|1404.43|1396.91|1392.91|693
1620307200000|2021-05-06 13:20:00|1398.45|1394.45|1392.47|1388.47|1398.83|1394.83|1379.77|1375.77|696
1620307500000|2021-05-06 13:25:00|1392.37|1388.37|1396.9|1392.9|1401.95|1397.95|1392.37|1388.37|675
1620307800000|2021-05-06 13:30:00|1396.91|1392.91|1397.34|1393.34|1406.19|1402.19|1396.44|1392.44|700
1620308100000|2021-05-06 13:35:00|1397.3|1393.3|1389.1|1385.1|1401.3|1397.3|1388.69|1384.69|715
1620308400000|2021-05-06 13:40:00|1389.05|1385.05|1390.89|1386.89|1396.92|1392.92|1388.02|1384.02|655
1620308700000|2021-05-06 13:45:00|1390.9|1386.9|1402.46|1398.46|1403.9|1399.9|1388.87|1384.87|679
1620309000000|2021-05-06 13:50:00|1402.52|1398.52|1401.82|1397.82|1403.06|1399.06|1394.67|1390.67|708
1620309300000|2021-05-06 13:55:00|1401.79|1397.79|1382.71|1378.71|1401.8|1397.8|1379.44|1375.44|743
1620309600000|2021-05-06 14:00:00|1382.72|1378.72|1380.16|1376.16|1388.53|1384.53|1376.05|1372.05|769
1620309900000|2021-05-06 14:05:00|1380.24|1376.24|1378|1374|1389.19|1385.19|1377.92|1373.92|765
1620310200000|2021-05-06 14:10:00|1377.99|1373.99|1381.09|1377.09|1381.09|1377.09|1367.75|1363.75|777
1620310500000|2021-05-06 14:15:00|1381.02|1377.02|1397.61|1393.61|1399.27|1395.27|1379.54|1375.54|885
1620310800000|2021-05-06 14:20:00|1397.52|1393.52|1401.06|1397.06|1405.98|1401.98|1395.55|1391.55|974
1620311100000|2021-05-06 14:25:00|1400.95|1396.95|1405.53|1401.53|1410.07|1406.07|1399.93|1395.93|923
1620311400000|2021-05-06 14:30:00|1405.35|1401.35|1400.24|1396.24|1405.35|1401.35|1397.65|1393.65|932
1620311700000|2021-05-06 14:35:00|1400.18|1396.18|1414.39|1410.39|1418.37|1414.37|1400.03|1396.03|936
1620312000000|2021-05-06 14:40:00|1414.43|1410.43|1412.36|1408.36|1421.29|1417.29|1408.83|1404.83|950
1620312300000|2021-05-06 14:45:00|1412.52|1408.52|1427.44|1423.44|1429.09|1425.09|1407.85|1403.85|983
1620312600000|2021-05-06 14:50:00|1427.5|1423.5|1423.07|1419.07|1430.36|1426.36|1417.96|1413.96|990
1620312900000|2021-05-06 14:55:00|1423.21|1419.21|1422.32|1418.32|1430.02|1426.02|1421.37|1417.37|907
1620313200000|2021-05-06 15:00:00|1422.3|1418.3|1416.3|1412.3|1428.05|1424.05|1410.9|1406.9|951
1620313500000|2021-05-06 15:05:00|1416.23|1412.23|1418.53|1414.53|1423.06|1419.06|1410.51|1406.51|981
1620313800000|2021-05-06 15:10:00|1418.54|1414.54|1404.32|1400.32|1418.62|1414.62|1404.11|1400.11|1073
1620314100000|2021-05-06 15:15:00|1404.34|1400.34|1408.25|1404.25|1408.81|1404.81|1398.8|1394.8|1022
1620314400000|2021-05-06 15:20:00|1408.16|1404.16|1408.09|1404.09|1415.63|1411.63|1406.77|1402.77|1010
1620314700000|2021-05-06 15:25:00|1407.98|1403.98|1427.79|1423.79|1427.96|1423.96|1404.62|1400.62|997
1620315000000|2021-05-06 15:30:00|1427.65|1423.65|1425.6|1421.6|1438.13|1434.13|1424.49|1420.49|1034
1620315300000|2021-05-06 15:35:00|1425.83|1421.83|1415.35|1411.35|1425.83|1421.83|1414.87|1410.87|965
1620315600000|2021-05-06 15:40:00|1415.57|1411.57|1418.29|1414.29|1422.91|1418.91|1415.07|1411.07|932
1620315900000|2021-05-06 15:45:00|1418.42|1414.42|1447.25|1443.25|1448.8|1444.8|1418.05|1414.05|966
1620316200000|2021-05-06 15:50:00|1447.8|1443.8|1405.59|1401.59|1449.39|1445.39|1405.34|1401.34|993
1620316500000|2021-05-06 15:55:00|1405.52|1401.52|1420.28|1416.28|1421.51|1417.51|1404.97|1400.97|999
1620316800000|2021-05-06 16:00:00|1420.69|1416.69|1439.35|1435.35|1439.79|1435.79|1420.69|1416.69|1030
1620317100000|2021-05-06 16:05:00|1439.36|1435.36|1429.13|1425.13|1450.07|1446.07|1428.75|1424.75|1080
1620317400000|2021-05-06 16:10:00|1428.93|1424.93|1475.04|1471.04|1475.96|1471.96|1428.81|1424.81|1017
1620317700000|2021-05-06 16:15:00|1475.97|1471.97|1539.23|1535.23|1546.98|1542.98|1473.75|1469.75|1114
1620318000000|2021-05-06 16:20:00|1540.26|1536.26|1520.79|1516.79|1545.62|1541.62|1515.43|1511.43|1120
1620318300000|2021-05-06 16:25:00|1520.03|1516.03|1559.2|1555.2|1561.06|1557.06|1517.46|1513.46|1079
1620318600000|2021-05-06 16:30:00|1558.76|1554.76|1580.8|1576.8|1604.49|1600.49|1554.81|1550.81|1074
1620318900000|2021-05-06 16:35:00|1580.55|1576.55|1564.13|1560.13|1582.96|1578.96|1558.66|1554.66|1064
1620319200000|2021-05-06 16:40:00|1564.33|1560.33|1550.19|1546.19|1583.34|1579.34|1550.19|1546.19|1029
1620319500000|2021-05-06 16:45:00|1550.31|1546.31|1522.08|1518.08|1550.31|1546.31|1517.36|1513.36|1057
1620319800000|2021-05-06 16:50:00|1522.25|1518.25|1522.62|1518.62|1528.89|1524.89|1510.14|1506.14|1065
1620320100000|2021-05-06 16:55:00|1522.85|1518.85|1502.89|1498.89|1531.54|1527.54|1495.74|1491.74|1055
1620320400000|2021-05-06 17:00:00|1503.4|1499.4|1509.56|1505.56|1517.16|1513.16|1503.17|1499.17|983
1620320700000|2021-05-06 17:05:00|1509.34|1505.34|1517.52|1513.52|1518|1514|1508.66|1504.66|888
1620321000000|2021-05-06 17:10:00|1517.53|1513.53|1515.87|1511.87|1534.11|1530.11|1514.11|1510.11|990
1620321300000|2021-05-06 17:15:00|1516.02|1512.02|1523.81|1519.81|1528.1|1524.1|1515.54|1511.54|920
1620321600000|2021-05-06 17:20:00|1523.79|1519.79|1511.88|1507.88|1523.79|1519.79|1509.06|1505.06|858
1620321900000|2021-05-06 17:25:00|1511.68|1507.68|1517.14|1513.14|1524.75|1520.75|1510.96|1506.96|818
1620322200000|2021-05-06 17:30:00|1517.22|1513.22|1537.57|1533.57|1539.72|1535.72|1512.25|1508.25|877
1620322500000|2021-05-06 17:35:00|1537.96|1533.96|1535.65|1531.65|1558.05|1554.05|1535.47|1531.47|996
1620322800000|2021-05-06 17:40:00|1535.12|1531.12|1532.87|1528.87|1549.72|1545.72|1532.84|1528.84|978
1620323100000|2021-05-06 17:45:00|1531.87|1527.87|1513.7|1509.7|1532.21|1528.21|1509.14|1505.14|1020
1620323400000|2021-05-06 17:50:00|1513.69|1509.69|1513.25|1509.25|1526.09|1522.09|1510.33|1506.33|981
1620323700000|2021-05-06 17:55:00|1513.21|1509.21|1480.79|1476.79|1513.22|1509.22|1472.93|1468.93|955
1620324000000|2021-05-06 18:00:00|1480.76|1476.76|1483.78|1479.78|1497.82|1493.82|1475.74|1471.74|1089
1620324300000|2021-05-06 18:05:00|1484.12|1480.12|1498.42|1494.42|1503.76|1499.76|1482.45|1478.45|989
1620324600000|2021-05-06 18:10:00|1498.49|1494.49|1504.19|1500.19|1515.51|1511.51|1497.02|1493.02|975
1620324900000|2021-05-06 18:15:00|1503.54|1499.54|1502.84|1498.84|1509.98|1505.98|1500.44|1496.44|955
1620325200000|2021-05-06 18:20:00|1502.87|1498.87|1491.7|1487.7|1503.41|1499.41|1487.33|1483.33|995
1620325500000|2021-05-06 18:25:00|1491.69|1487.69|1473.67|1469.67|1491.71|1487.71|1473.42|1469.42|635
1620325800000|2021-05-06 18:30:00|1473.48|1469.48|1393.25|1389.25|1481.57|1477.57|1389.35|1385.35|638
1620326100000|2021-05-06 18:35:00|1393.23|1389.23|1410.27|1406.27|1433.88|1429.88|1391.72|1387.72|793
1620326400000|2021-05-06 18:40:00|1410.64|1406.64|1391.36|1387.36|1410.81|1406.81|1384.33|1380.33|895
1620326700000|2021-05-06 18:45:00|1391.56|1387.56|1418.21|1414.21|1418.21|1414.21|1372.4|1368.4|817
1620327000000|2021-05-06 18:50:00|1418.43|1414.43|1447.67|1443.67|1448.6|1444.6|1417.21|1413.21|758
1620327300000|2021-05-06 18:55:00|1447.69|1443.69|1436.99|1432.99|1449.42|1445.42|1431.33|1427.33|819
1620327600000|2021-05-06 19:00:00|1436.83|1432.83|1449.08|1445.08|1449.98|1445.98|1428.27|1424.27|727
1620327900000|2021-05-06 19:05:00|1449.13|1445.13|1429.87|1425.87|1449.63|1445.63|1426.96|1422.96|690
1620328200000|2021-05-06 19:10:00|1430.04|1426.04|1422.3|1418.3|1432.8|1428.8|1411.34|1407.34|856
1620328500000|2021-05-06 19:15:00|1422.11|1418.11|1402.21|1398.21|1422.13|1418.13|1396.49|1392.49|884
1620328800000|2021-05-06 19:20:00|1402.24|1398.24|1413.14|1409.14|1414.48|1410.48|1401.27|1397.27|814
1620329100000|2021-05-06 19:25:00|1412.96|1408.96|1439.82|1435.82|1442.12|1438.12|1412.67|1408.67|687
1620329400000|2021-05-06 19:30:00|1439.1|1435.1|1445.23|1441.23|1445.37|1441.37|1427.91|1423.91|709
1620329700000|2021-05-06 19:35:00|1445.24|1441.24|1441.79|1437.79|1450.32|1446.32|1433.36|1429.36|779
1620330000000|2021-05-06 19:40:00|1441.38|1437.38|1444.52|1440.52|1445.27|1441.27|1432.29|1428.29|1025
1620330300000|2021-05-06 19:45:00|1444.53|1440.53|1462.09|1458.09|1463.01|1459.01|1444.38|1440.38|968
1620330600000|2021-05-06 19:50:00|1462.1|1458.1|1474.14|1470.14|1497.14|1493.14|1460.28|1456.28|1099
1620330900000|2021-05-06 19:55:00|1474.12|1470.12|1466.96|1462.96|1475.95|1471.95|1465.94|1461.94|988
1620331200000|2021-05-06 20:00:00|1467.05|1463.05|1453.21|1449.21|1467.64|1463.64|1448.77|1444.77|997
1620331500000|2021-05-06 20:05:00|1453.27|1449.27|1440.05|1436.05|1456.01|1452.01|1435.86|1431.86|977
1620331800000|2021-05-06 20:10:00|1440.07|1436.07|1430.95|1426.95|1441.87|1437.87|1421.49|1417.49|990
1620332100000|2021-05-06 20:15:00|1430.97|1426.97|1426.17|1422.17|1438.98|1434.98|1422.63|1418.63|963
1620332400000|2021-05-06 20:20:00|1426.26|1422.26|1435.98|1431.98|1442.15|1438.15|1426.15|1422.15|940
1620332700000|2021-05-06 20:25:00|1435.95|1431.95|1437.55|1433.55|1437.55|1433.55|1431.82|1427.82|822
1620333000000|2021-05-06 20:30:00|1438.06|1434.06|1416.57|1412.57|1438.91|1434.91|1416|1412|959
1620333300000|2021-05-06 20:35:00|1416.58|1412.58|1427.17|1423.17|1427.39|1423.39|1416.23|1412.23|955
1620333600000|2021-05-06 20:40:00|1427.16|1423.16|1414.57|1410.57|1429.72|1425.72|1412.81|1408.81|972
1620333900000|2021-05-06 20:45:00|1414.32|1410.32|1436.82|1432.82|1436.82|1432.82|1413.93|1409.93|949
1620334200000|2021-05-06 20:50:00|1437.27|1433.27|1433.61|1429.61|1442.81|1438.81|1430.65|1426.65|955
1620334500000|2021-05-06 20:55:00|1433.5|1429.5|1437.88|1433.88|1441.54|1437.54|1431.1|1427.1|838
1620334800000|2021-05-06 21:00:00|1438.03|1434.03|1442.68|1438.68|1443.94|1439.94|1435.96|1431.96|654
1620335100000|2021-05-06 21:05:00|1442.62|1438.62|1446.67|1442.67|1447.66|1443.66|1441.17|1437.17|546
1620335400000|2021-05-06 21:10:00|1446.55|1442.55|1454.88|1450.88|1458.48|1454.48|1444.81|1440.81|669
1620335700000|2021-05-06 21:15:00|1454.81|1450.81|1445.19|1441.19|1454.88|1450.88|1445.15|1441.15|407
1620336000000|2021-05-06 21:20:00|1445.21|1441.21|1468.87|1464.87|1468.91|1464.91|1445.19|1441.19|280
1620336300000|2021-05-06 21:25:00|1468.83|1464.83|1481.39|1477.39|1484.54|1480.54|1468.32|1464.32|725
1620336600000|2021-05-06 21:30:00|1481.41|1477.41|1468.47|1464.47|1482.27|1478.27|1467.88|1463.88|504
1620336900000|2021-05-06 21:35:00|1468.45|1464.45|1476.05|1472.05|1478.14|1474.14|1468.36|1464.36|608
1620337200000|2021-05-06 21:40:00|1476.1|1472.1|1468.68|1464.68|1476.1|1472.1|1466.73|1462.73|521
1620337500000|2021-05-06 21:45:00|1468.71|1464.71|1471.13|1467.13|1473.89|1469.89|1462.18|1458.18|627
1620337800000|2021-05-06 21:50:00|1470.51|1466.51|1468.85|1464.85|1471.29|1467.29|1463.8|1459.8|768
1620338100000|2021-05-06 21:55:00|1468.77|1464.77|1507.14|1503.14|1507.24|1503.24|1468.66|1464.66|821
1620338400000|2021-05-06 22:00:00|1507.55|1503.55|1527.55|1523.55|1529.86|1525.86|1495.4|1491.4|928
1620338700000|2021-05-06 22:05:00|1529.25|1525.25|1551.63|1547.63|1552.68|1548.39|1525.15|1521.15|733
1620339000000|2021-05-06 22:10:00|1552.38|1541.84|1546.17|1542.17|1573.28|1569.28|1544.44|1540.44|1009
1620339300000|2021-05-06 22:15:00|1545.94|1541.94|1530.04|1526.04|1550.94|1546.94|1524.26|1520.26|1024
1620339600000|2021-05-06 22:20:00|1530.01|1526.01|1516.41|1512.41|1537.37|1533.37|1516.33|1512.33|871
1620339900000|2021-05-06 22:25:00|1516.12|1512.12|1487.16|1483.16|1516.15|1512.15|1486.35|1482.35|980
1620340200000|2021-05-06 22:30:00|1487.21|1483.21|1506.25|1502.25|1515.83|1511.83|1486.91|1482.91|1038
1620340500000|2021-05-06 22:35:00|1506.51|1502.51|1524.86|1520.86|1525.76|1521.76|1506.06|1502.06|1012
1620340800000|2021-05-06 22:40:00|1524.92|1520.92|1525.78|1521.78|1533.3|1529.3|1520.87|1516.87|989
1620341100000|2021-05-06 22:45:00|1526.02|1522.02|1528.8|1524.8|1548.82|1544.82|1525.91|1521.91|1003
1620341400000|2021-05-06 22:50:00|1528.83|1524.83|1514.71|1510.71|1534.12|1530.12|1513.25|1509.25|999
1620341700000|2021-05-06 22:55:00|1514.76|1510.76|1528.31|1524.31|1531.6|1527.6|1514.76|1510.76|952
1620342000000|2021-05-06 23:00:00|1528.35|1524.35|1509.48|1505.48|1531.03|1527.03|1509.48|1505.48|970
1620342300000|2021-05-06 23:05:00|1509.35|1505.35|1527.63|1523.63|1529.37|1525.37|1509.29|1505.29|940
1620342600000|2021-05-06 23:10:00|1527.62|1523.62|1511.47|1507.47|1528.06|1524.06|1509.87|1505.87|989
1620342900000|2021-05-06 23:15:00|1511.61|1507.61|1496.28|1492.28|1518.02|1514.02|1492.8|1488.8|848
1620343200000|2021-05-06 23:20:00|1496.41|1492.41|1487.09|1483.09|1499.31|1495.31|1483.83|1479.83|801
1620343500000|2021-05-06 23:25:00|1487.1|1483.1|1500.77|1496.77|1500.77|1496.77|1483.96|1479.96|742
1620343800000|2021-05-06 23:30:00|1498.32|1494.32|1506.45|1502.45|1512.02|1508.02|1498.32|1494.32|551
1620344100000|2021-05-06 23:35:00|1506.57|1502.57|1508.53|1504.53|1510.3|1506.3|1493.5|1489.5|588
1620344400000|2021-05-06 23:40:00|1508.05|1504.05|1505.37|1501.37|1510.84|1506.84|1501.72|1497.72|682
1620344700000|2021-05-06 23:45:00|1505.27|1501.27|1523|1519|1523|1519|1504.35|1500.35|768
1620345000000|2021-05-06 23:50:00|1522.99|1518.99|1517.94|1513.94|1523.13|1519.13|1509.33|1505.33|611
1620345300000|2021-05-06 23:55:00|1518.37|1514.37|1511.2|1507.2|1520.62|1516.62|1502.52|1498.52|622
1620345600000|2021-05-07 00:00:00|1510.99|1506.99|1480.25|1476.25|1512.43|1508.43|1480.25|1476.25|911
1620345900000|2021-05-07 00:05:00|1480.57|1476.57|1481.5|1477.5|1482.15|1478.15|1461.26|1457.26|1044
1620346200000|2021-05-07 00:10:00|1481.93|1477.93|1492.18|1488.18|1501.17|1497.17|1476.51|1472.51|1074
1620346500000|2021-05-07 00:15:00|1492.2|1488.2|1504.67|1500.67|1510.43|1506.43|1492.18|1488.18|921
1620346800000|2021-05-07 00:20:00|1504.66|1500.66|1501.56|1497.56|1507.1|1503.1|1496.62|1492.62|1014
1620347100000|2021-05-07 00:25:00|1501.72|1497.72|1486.26|1482.26|1502.93|1498.93|1482.72|1478.72|1064
1620347400000|2021-05-07 00:30:00|1486.24|1482.24|1471.38|1467.38|1486.63|1482.63|1462.54|1458.54|994
1620347700000|2021-05-07 00:35:00|1471.43|1467.43|1473.31|1469.31|1477.75|1473.75|1464.85|1460.85|1031
1620348000000|2021-05-07 00:40:00|1473.3|1469.3|1479.33|1475.33|1479.56|1475.56|1468.98|1464.98|987
1620348300000|2021-05-07 00:45:00|1479.26|1475.26|1471.21|1467.21|1484.16|1480.16|1468.94|1464.94|961
1620348600000|2021-05-07 00:50:00|1471.05|1467.05|1468.53|1464.53|1472.34|1468.34|1467.76|1463.76|935
1620348900000|2021-05-07 00:55:00|1468.42|1464.42|1452.02|1448.02|1472.7|1468.7|1451.88|1447.88|1009
1620349200000|2021-05-07 01:00:00|1452.05|1448.05|1457.81|1453.81|1460.11|1456.11|1450.26|1446.26|1006
1620349500000|2021-05-07 01:05:00|1457.83|1453.83|1446.93|1442.93|1459.62|1455.62|1440.14|1436.14|931
1620349800000|2021-05-07 01:10:00|1448.46|1444.46|1431.55|1427.55|1448.79|1444.79|1430.04|1426.04|1062
1620350100000|2021-05-07 01:15:00|1431.14|1427.14|1453.94|1449.94|1455.4|1451.4|1430.53|1426.53|1009
1620350400000|2021-05-07 01:20:00|1453.99|1449.99|1451.62|1447.62|1456.94|1452.94|1448.44|1444.44|994
1620350700000|2021-05-07 01:25:00|1451.53|1447.53|1459.21|1455.21|1460.4|1456.4|1451.48|1447.48|913
1620351000000|2021-05-07 01:30:00|1459.31|1455.31|1465.03|1461.03|1476.82|1472.82|1457.8|1453.8|1009
1620351300000|2021-05-07 01:35:00|1465.07|1461.07|1458.35|1454.35|1467.06|1463.06|1458.28|1454.28|759
1620351600000|2021-05-07 01:40:00|1458.26|1454.26|1449.93|1445.93|1464.09|1460.09|1449.51|1445.51|954
1620351900000|2021-05-07 01:45:00|1449.75|1445.75|1440.99|1436.99|1458.17|1454.17|1439.6|1435.6|999
1620352200000|2021-05-07 01:50:00|1441.11|1437.11|1434.36|1430.36|1449|1445|1433.77|1429.77|923
1620352500000|2021-05-07 01:55:00|1434.34|1430.34|1440.59|1436.59|1445.4|1441.4|1433.33|1429.33|938
1620352800000|2021-05-07 02:00:00|1441|1437|1444.93|1440.93|1451.35|1447.35|1434.46|1430.46|900
1620353100000|2021-05-07 02:05:00|1444.89|1440.89|1448.35|1444.35|1452.46|1448.46|1442.73|1438.73|1021
1620353400000|2021-05-07 02:10:00|1448.27|1444.27|1442.31|1438.31|1448.3|1444.3|1433.43|1429.43|987
1620353700000|2021-05-07 02:15:00|1442.5|1438.5|1448.17|1444.17|1450.92|1446.92|1441.19|1437.19|929
1620354000000|2021-05-07 02:20:00|1448.2|1444.2|1483.4|1479.4|1483.46|1479.46|1448.15|1444.15|918
1620354300000|2021-05-07 02:25:00|1483.41|1479.41|1458.22|1454.22|1484|1480|1452.73|1448.73|969
1620354600000|2021-05-07 02:30:00|1454.83|1450.83|1438.28|1434.28|1456.69|1452.69|1424.36|1420.36|786
1620354900000|2021-05-07 02:35:00|1438.07|1434.07|1385.21|1381.21|1439.01|1435.01|1375.91|1371.91|934
1620355200000|2021-05-07 02:40:00|1385.26|1381.26|1380.75|1376.75|1395.8|1391.8|1374.21|1370.21|933
1620355500000|2021-05-07 02:45:00|1380.84|1376.84|1405.45|1401.45|1406.13|1402.13|1380.84|1376.84|751
1620355800000|2021-05-07 02:50:00|1405.64|1401.64|1401.26|1397.26|1410.8|1406.8|1398.95|1394.95|611
1620356100000|2021-05-07 02:55:00|1401.48|1397.48|1407.68|1403.68|1410.09|1406.09|1395.22|1391.22|672
1620356400000|2021-05-07 03:00:00|1407.7|1403.7|1406.96|1402.96|1410.71|1406.71|1387.99|1383.99|775
1620356700000|2021-05-07 03:05:00|1407.14|1403.14|1401.88|1397.88|1410.07|1406.07|1397.55|1393.55|612
1620357000000|2021-05-07 03:10:00|1400.85|1396.85|1401.37|1397.37|1409.97|1405.97|1392.4|1388.4|626
1620357300000|2021-05-07 03:15:00|1401.24|1397.24|1407.11|1403.11|1409.08|1405.08|1393.74|1389.74|555
1620357600000|2021-05-07 03:20:00|1407.08|1403.08|1374.32|1370.32|1407.92|1403.92|1373.19|1369.19|775
1620357900000|2021-05-07 03:25:00|1374.47|1370.47|1357.1|1353.1|1376.04|1372.04|1350.29|1346.29|725
1620358200000|2021-05-07 03:30:00|1357.06|1353.06|1368.78|1364.78|1385.11|1381.11|1350.56|1346.56|640
1620358500000|2021-05-07 03:35:00|1368.84|1364.84|1380.86|1376.86|1387.24|1383.24|1367.56|1363.56|623
1620358800000|2021-05-07 03:40:00|1380.55|1376.55|1375.51|1371.51|1385.47|1381.47|1372.59|1368.59|693
1620359100000|2021-05-07 03:45:00|1375.53|1371.53|1394.71|1390.71|1394.87|1390.87|1375.53|1371.53|817
1620359400000|2021-05-07 03:50:00|1392.07|1388.07|1390.55|1386.55|1396.48|1392.48|1390.42|1386.42|901
1620359700000|2021-05-07 03:55:00|1390.56|1386.56|1381.32|1377.32|1391.06|1387.06|1381.11|1377.11|888
1620360000000|2021-05-07 04:00:00|1381.33|1377.33|1370.49|1366.49|1382.49|1378.49|1367.29|1363.29|1034
1620360300000|2021-05-07 04:05:00|1370.61|1366.61|1361.65|1357.65|1378.47|1374.47|1355.15|1351.15|1040
1620360600000|2021-05-07 04:10:00|1362.41|1358.41|1378.81|1374.81|1378.81|1374.81|1360.52|1356.52|962
1620360900000|2021-05-07 04:15:00|1379.28|1375.28|1387.59|1383.59|1389.46|1385.46|1372.66|1368.66|1003
1620361200000|2021-05-07 04:20:00|1387.64|1383.64|1381.42|1377.42|1387.94|1383.94|1371.98|1367.98|974
1620361500000|2021-05-07 04:25:00|1381.5|1377.5|1365.04|1361.04|1381.51|1377.51|1365.04|1361.04|993
1620361800000|2021-05-07 04:30:00|1365.03|1361.03|1358.82|1354.82|1375.07|1371.07|1357.13|1353.13|938
1620362100000|2021-05-07 04:35:00|1358.81|1354.81|1352.64|1348.64|1366.15|1362.15|1345.68|1341.68|990
1620362400000|2021-05-07 04:40:00|1350.73|1346.73|1371.73|1367.73|1371.73|1367.73|1350.48|1346.48|995
1620362700000|2021-05-07 04:45:00|1371.8|1367.8|1370.17|1366.17|1373.93|1369.93|1365.51|1361.51|1018
1620363000000|2021-05-07 04:50:00|1370.15|1366.15|1372.08|1368.08|1372.85|1368.85|1358.19|1354.19|946
1620363300000|2021-05-07 04:55:00|1372.05|1368.05|1383.8|1379.8|1387.59|1383.59|1372.05|1368.05|963
1620363600000|2021-05-07 05:00:00|1383.82|1379.82|1387.09|1383.09|1390.34|1386.34|1380.05|1376.05|927
1620363900000|2021-05-07 05:05:00|1387.18|1383.18|1407.13|1403.13|1407.26|1403.26|1386.43|1382.43|892
1620364200000|2021-05-07 05:10:00|1407.07|1403.07|1421.18|1417.18|1424.82|1420.82|1406.57|1402.57|1042
1620364500000|2021-05-07 05:15:00|1421.16|1417.16|1420.92|1416.92|1422.17|1418.17|1413.46|1409.46|919
1620364800000|2021-05-07 05:20:00|1420.87|1416.87|1409.08|1405.08|1420.87|1416.87|1403.33|1399.33|1009
1620365100000|2021-05-07 05:25:00|1409.13|1405.13|1413.75|1409.75|1415.13|1411.13|1403.59|1399.59|938
1620365400000|2021-05-07 05:30:00|1413.76|1409.76|1415.81|1411.81|1415.81|1411.81|1406.09|1402.09|937
1620365700000|2021-05-07 05:35:00|1415.59|1411.59|1423.3|1419.3|1428.25|1424.25|1414.23|1410.23|887
1620366000000|2021-05-07 05:40:00|1423.35|1419.35|1413.51|1409.51|1428.04|1424.04|1413.51|1409.51|984
1620366300000|2021-05-07 05:45:00|1413.5|1409.5|1402.78|1398.78|1413.5|1409.5|1402.78|1398.78|826
1620366600000|2021-05-07 05:50:00|1402.86|1398.86|1395.53|1391.53|1407.18|1403.18|1395.02|1391.02|905
1620366900000|2021-05-07 05:55:00|1395.59|1391.59|1393.27|1389.27|1401.4|1397.4|1393.12|1389.12|896
1620367200000|2021-05-07 06:00:00|1393.29|1389.29|1387.89|1383.89|1393.63|1389.63|1383.3|1379.3|966
1620367500000|2021-05-07 06:05:00|1387.9|1383.9|1404.71|1400.71|1405.01|1401.01|1387.41|1383.41|915
1620367800000|2021-05-07 06:10:00|1404.75|1400.75|1411.34|1407.34|1411.83|1407.83|1398.19|1394.19|988
1620368100000|2021-05-07 06:15:00|1411.46|1407.46|1410.58|1406.58|1414.74|1410.74|1406.44|1402.44|908
1620368400000|2021-05-07 06:20:00|1410.53|1406.53|1412|1408|1417.32|1413.32|1406.91|1402.91|886
1620368700000|2021-05-07 06:25:00|1411.85|1407.85|1417.62|1413.62|1418.83|1414.83|1410.01|1406.01|861
1620369000000|2021-05-07 06:30:00|1417.85|1413.85|1414.21|1410.21|1417.85|1413.85|1410.43|1406.43|781
1620369300000|2021-05-07 06:35:00|1414.24|1410.24|1430.7|1426.7|1432.43|1428.43|1414.24|1410.24|936
1620369600000|2021-05-07 06:40:00|1430.59|1426.59|1425.58|1421.58|1434.54|1430.54|1423.54|1419.54|909
1620369900000|2021-05-07 06:45:00|1425.59|1421.59|1423.37|1419.37|1432.02|1428.02|1421.3|1417.3|890
1620370200000|2021-05-07 06:50:00|1423.42|1419.42|1420.32|1416.32|1425.98|1421.98|1417.2|1413.2|895
1620370500000|2021-05-07 06:55:00|1420.3|1416.3|1411.65|1407.65|1420.3|1416.3|1409.88|1405.88|963
1620370800000|2021-05-07 07:00:00|1411.44|1407.44|1399.57|1395.57|1412.12|1408.12|1396.45|1392.45|991
1620371100000|2021-05-07 07:05:00|1399.61|1395.61|1386.56|1382.56|1400.96|1396.96|1382.73|1378.73|971
1620371400000|2021-05-07 07:10:00|1387.71|1383.71|1386.27|1382.27|1395.11|1391.11|1386.27|1382.27|963
1620371700000|2021-05-07 07:15:00|1386.15|1382.15|1396.45|1392.45|1399.03|1395.03|1386.14|1382.14|860
1620372000000|2021-05-07 07:20:00|1396.58|1392.58|1400.9|1396.9|1402.64|1398.64|1396.43|1392.43|928
1620372300000|2021-05-07 07:25:00|1400.87|1396.87|1400.55|1396.55|1403.19|1399.19|1393.08|1389.08|952
1620372600000|2021-05-07 07:30:00|1400.52|1396.52|1395.45|1391.45|1400.52|1396.52|1390.85|1386.85|954
1620372900000|2021-05-07 07:35:00|1395.33|1391.33|1392.12|1388.12|1398.33|1394.33|1386.53|1382.53|959
1620373200000|2021-05-07 07:40:00|1392.13|1388.13|1398.31|1394.31|1402.64|1398.64|1391.65|1387.65|859
1620373500000|2021-05-07 07:45:00|1398.29|1394.29|1380.64|1376.64|1400.95|1396.95|1379.73|1375.73|913
1620373800000|2021-05-07 07:50:00|1380.65|1376.65|1380.31|1376.31|1383.77|1379.77|1378.44|1374.44|959
1620374100000|2021-05-07 07:55:00|1379.94|1375.94|1377.2|1373.2|1382.14|1378.14|1374.51|1370.51|868
1620374400000|2021-05-07 08:00:00|1377.14|1373.14|1387.26|1383.26|1389.96|1385.96|1372.92|1368.92|892
1620374700000|2021-05-07 08:05:00|1387.23|1383.23|1390.27|1386.27|1397.21|1393.21|1385.97|1381.97|1002
1620375000000|2021-05-07 08:10:00|1390.31|1386.31|1374.57|1370.57|1397.85|1393.85|1374.52|1370.52|920
1620375300000|2021-05-07 08:15:00|1374.79|1370.79|1379.29|1375.29|1380.82|1376.82|1370.18|1366.18|964
1620375600000|2021-05-07 08:20:00|1379.07|1375.07|1383.66|1379.66|1384.54|1380.54|1378.16|1374.16|918
1620375900000|2021-05-07 08:25:00|1383.73|1379.73|1385.92|1381.92|1386.19|1382.19|1378.76|1374.76|919
1620376200000|2021-05-07 08:30:00|1385.94|1381.94|1387.97|1383.97|1391.66|1387.66|1380.82|1376.82|952
1620376500000|2021-05-07 08:35:00|1387.85|1383.85|1378.83|1374.83|1390.26|1386.26|1378.74|1374.74|874
1620376800000|2021-05-07 08:40:00|1378.85|1374.85|1390.89|1386.89|1391.65|1387.65|1374.32|1370.32|962
1620377100000|2021-05-07 08:45:00|1390.8|1386.8|1395.19|1391.19|1397.09|1393.09|1390.53|1386.53|856
1620377400000|2021-05-07 08:50:00|1395.16|1391.16|1394.97|1390.97|1397.57|1393.57|1393.31|1389.31|843
1620377700000|2021-05-07 08:55:00|1394.92|1390.92|1397.1|1393.1|1400.04|1396.04|1393.39|1389.39|814
1620378000000|2021-05-07 09:00:00|1397.16|1393.16|1392.94|1388.94|1400.82|1396.82|1392.04|1388.04|917
1620378300000|2021-05-07 09:05:00|1392.87|1388.87|1389.61|1385.61|1397.5|1393.5|1385.49|1381.49|969
1620378600000|2021-05-07 09:10:00|1389.24|1385.24|1396.46|1392.46|1396.55|1392.55|1387.22|1383.22|881
1620378900000|2021-05-07 09:15:00|1396.47|1392.47|1401.82|1397.82|1403.49|1399.49|1396.47|1392.47|887
1620379200000|2021-05-07 09:20:00|1401.78|1397.78|1421.83|1417.83|1422.01|1418.01|1401.75|1397.75|925
1620379500000|2021-05-07 09:25:00|1421.87|1417.87|1429.82|1425.82|1431.74|1427.74|1421.87|1417.87|958
1620379800000|2021-05-07 09:30:00|1430.68|1426.68|1425.97|1421.97|1433.3|1429.3|1424.85|1420.85|1028
1620380100000|2021-05-07 09:35:00|1426.01|1422.01|1437.1|1433.1|1437.11|1433.11|1422.25|1418.25|922
1620380400000|2021-05-07 09:40:00|1437.3|1433.3|1429.69|1425.69|1441.4|1437.4|1429.17|1425.17|1012
1620380700000|2021-05-07 09:45:00|1429.68|1425.68|1425.61|1421.61|1430.09|1426.09|1423.85|1419.85|955
1620381000000|2021-05-07 09:50:00|1425.59|1421.59|1425.15|1421.15|1425.7|1421.7|1421.86|1417.86|797
1620381300000|2021-05-07 09:55:00|1425.17|1421.17|1426.09|1422.09|1427.58|1423.58|1423.09|1419.09|859
1620381600000|2021-05-07 10:00:00|1426.11|1422.11|1438.38|1434.38|1440.01|1436.01|1426.09|1422.09|874
1620381900000|2021-05-07 10:05:00|1438.45|1434.45|1440.27|1436.27|1441.43|1437.43|1436.14|1432.14|977
1620382200000|2021-05-07 10:10:00|1440|1436|1441.93|1437.93|1443.09|1439.09|1433.55|1429.55|878
1620382500000|2021-05-07 10:15:00|1442.03|1438.03|1432.83|1428.83|1443.68|1439.68|1432.25|1428.25|866
1620382800000|2021-05-07 10:20:00|1432.73|1428.73|1426.17|1422.17|1435.52|1431.52|1426.17|1422.17|919
1620383100000|2021-05-07 10:25:00|1426.16|1422.16|1427.98|1423.98|1430.19|1426.19|1422.68|1418.68|852
1620383400000|2021-05-07 10:30:00|1428|1424|1420.3|1416.3|1429.58|1425.58|1418|1414|880
1620383700000|2021-05-07 10:35:00|1420.29|1416.29|1417.4|1413.4|1421.36|1417.36|1409.7|1405.7|971
1620384000000|2021-05-07 10:40:00|1416.6|1412.6|1419.43|1415.43|1419.56|1415.56|1414.39|1410.39|606
1620384300000|2021-05-07 10:45:00|1419.59|1415.59|1416.77|1412.77|1420.26|1416.26|1412.85|1408.85|801
1620384600000|2021-05-07 10:50:00|1416.79|1412.79|1417.14|1413.14|1418.39|1414.39|1413.76|1409.76|848
1620384900000|2021-05-07 10:55:00|1417.12|1413.12|1411.55|1407.55|1417.23|1413.23|1411.49|1407.49|902
1620385200000|2021-05-07 11:00:00|1411.66|1407.66|1411.94|1407.94|1417.99|1413.99|1411.66|1407.66|893
1620385500000|2021-05-07 11:05:00|1411.9|1407.9|1413.29|1409.29|1415.74|1411.74|1410.37|1406.37|868
1620385800000|2021-05-07 11:10:00|1413.22|1409.22|1403.8|1399.8|1417.31|1413.31|1403.69|1399.69|879
1620386100000|2021-05-07 11:15:00|1404.03|1400.03|1404.74|1400.74|1406.99|1402.99|1397.57|1393.57|925
1620386400000|2021-05-07 11:20:00|1404.62|1400.62|1408.63|1404.63|1411.67|1407.67|1404.4|1400.4|873
1620386700000|2021-05-07 11:25:00|1408.62|1404.62|1415.25|1411.25|1416.4|1412.4|1408.61|1404.61|839
1620387000000|2021-05-07 11:30:00|1415.24|1411.24|1419.99|1415.99|1421.67|1417.67|1415.21|1411.21|936
1620387300000|2021-05-07 11:35:00|1420.03|1416.03|1416.68|1412.68|1421.76|1417.76|1415.41|1411.41|893
1620387600000|2021-05-07 11:40:00|1416.67|1412.67|1414.67|1410.67|1420.15|1416.15|1413.29|1409.29|881
1620387900000|2021-05-07 11:45:00|1414.75|1410.75|1417.16|1413.16|1421.5|1417.5|1414.63|1410.63|839
1620388200000|2021-05-07 11:50:00|1417.22|1413.22|1411.77|1407.77|1418.9|1414.9|1411.5|1407.5|813
1620388500000|2021-05-07 11:55:00|1411.78|1407.78|1405.76|1401.76|1411.79|1407.79|1405.76|1401.76|813
1620388800000|2021-05-07 12:00:00|1405.43|1401.43|1409.72|1405.72|1411.49|1407.49|1405.43|1401.43|926
1620389100000|2021-05-07 12:05:00|1410.03|1406.03|1395.61|1391.61|1411.09|1407.09|1393.88|1389.88|886
1620389400000|2021-05-07 12:10:00|1395.71|1391.71|1399.47|1395.47|1401.02|1397.02|1392.65|1388.65|874
1620389700000|2021-05-07 12:15:00|1399.44|1395.44|1393.4|1389.4|1404.28|1400.28|1392.72|1388.72|848
1620390000000|2021-05-07 12:20:00|1393.39|1389.39|1382.54|1378.54|1393.49|1389.49|1382.11|1378.11|954
1620390300000|2021-05-07 12:25:00|1382.55|1378.55|1389.44|1385.44|1390.48|1386.48|1381.98|1377.98|990
1620390600000|2021-05-07 12:30:00|1389.43|1385.43|1402.8|1398.8|1403.58|1399.58|1387.84|1383.84|950
1620390900000|2021-05-07 12:35:00|1402.88|1398.88|1421.33|1417.33|1421.33|1417.33|1402.8|1398.8|1009
1620391200000|2021-05-07 12:40:00|1421.75|1417.75|1448.65|1444.65|1451.27|1447.27|1417.99|1413.99|1060
1620391500000|2021-05-07 12:45:00|1448.66|1444.66|1441.63|1437.63|1448.88|1444.88|1436.92|1432.92|1068
1620391800000|2021-05-07 12:50:00|1441.62|1437.62|1442.26|1438.26|1445.28|1441.28|1437.77|1433.77|1043
1620392100000|2021-05-07 12:55:00|1442.27|1438.27|1445.8|1441.8|1446.58|1442.58|1440.51|1436.51|990
1620392400000|2021-05-07 13:00:00|1446.09|1442.09|1436.71|1432.71|1454.99|1450.99|1434.59|1430.59|1025
1620392700000|2021-05-07 13:05:00|1436.77|1432.77|1431.1|1427.1|1440.78|1436.78|1428.92|1424.92|945
1620393000000|2021-05-07 13:10:00|1430.91|1426.91|1429.38|1425.38|1434.55|1430.55|1428.95|1424.95|554
1620393300000|2021-05-07 13:15:00|1429.58|1425.58|1420.02|1416.02|1430.85|1426.85|1417.48|1413.48|883
1620393600000|2021-05-07 13:20:00|1420.04|1416.04|1425.79|1421.79|1425.87|1421.87|1417.9|1413.9|859
1620393900000|2021-05-07 13:25:00|1425.73|1421.73|1420.52|1416.52|1426.69|1422.69|1417.59|1413.59|710
1620394200000|2021-05-07 13:30:00|1420.59|1416.59|1418.97|1414.97|1422.69|1418.69|1418.15|1414.15|729
1620394500000|2021-05-07 13:35:00|1418.96|1414.96|1421.64|1417.64|1427.43|1423.43|1418.71|1414.71|626
1620394800000|2021-05-07 13:40:00|1421.52|1417.52|1414.88|1410.88|1425.93|1421.93|1414.14|1410.14|650
1620395100000|2021-05-07 13:45:00|1414.91|1410.91|1416.47|1412.47|1420.4|1416.4|1414.82|1410.82|696
1620395400000|2021-05-07 13:50:00|1416.43|1412.43|1410.54|1406.54|1418.58|1414.58|1410.38|1406.38|627
1620395700000|2021-05-07 13:55:00|1410.53|1406.53|1409.69|1405.69|1415.92|1411.92|1405.82|1401.82|703
1620396000000|2021-05-07 14:00:00|1409.75|1405.75|1406.37|1402.37|1418.08|1414.08|1401.7|1397.7|750
1620396300000|2021-05-07 14:05:00|1406.33|1402.33|1398.88|1394.88|1408.31|1404.31|1396.19|1392.19|777
1620396600000|2021-05-07 14:10:00|1398.96|1394.96|1402.76|1398.76|1405.86|1401.86|1398.23|1394.23|672
1620396900000|2021-05-07 14:15:00|1402.98|1398.98|1407.81|1403.81|1418.91|1414.91|1402.75|1398.75|745
1620397200000|2021-05-07 14:20:00|1407.5|1403.5|1408.55|1404.55|1411.5|1407.5|1403.2|1399.2|665
1620397500000|2021-05-07 14:25:00|1408.52|1404.52|1400.64|1396.64|1411.2|1407.2|1400.16|1396.16|680
1620397800000|2021-05-07 14:30:00|1400.48|1396.48|1401.03|1397.03|1405.9|1401.9|1398.62|1394.62|589
1620398100000|2021-05-07 14:35:00|1400.74|1396.74|1409.34|1405.34|1415.67|1411.67|1400.13|1396.13|637
1620398400000|2021-05-07 14:40:00|1409.33|1405.33|1408.07|1404.07|1409.52|1405.52|1403.14|1399.14|636
1620398700000|2021-05-07 14:45:00|1408.01|1404.01|1415.53|1411.53|1416.34|1412.34|1407.7|1403.7|631
1620399000000|2021-05-07 14:50:00|1415.42|1411.42|1411.72|1407.72|1417.74|1413.74|1411.19|1407.19|652
1620399300000|2021-05-07 14:55:00|1411.71|1407.71|1414.23|1410.23|1416|1412|1409.39|1405.39|581
1620399600000|2021-05-07 15:00:00|1414.2|1410.2|1410.61|1406.61|1416.16|1412.16|1409.6|1405.6|675
1620399900000|2021-05-07 15:05:00|1410.6|1406.6|1414.57|1410.57|1414.66|1410.66|1409.48|1405.48|570
1620400200000|2021-05-07 15:10:00|1414.58|1410.58|1420.65|1416.65|1421.9|1417.9|1414.58|1410.58|651
1620400500000|2021-05-07 15:15:00|1420.64|1416.64|1408.01|1404.01|1420.74|1416.74|1407.73|1403.73|692
1620400800000|2021-05-07 15:20:00|1408.02|1404.02|1409.79|1405.79|1412.66|1408.66|1408.02|1404.02|646
1620401100000|2021-05-07 15:25:00|1409.78|1405.78|1406.99|1402.99|1410.17|1406.17|1404.52|1400.52|691
1620401400000|2021-05-07 15:30:00|1406.96|1402.96|1400.43|1396.43|1408.15|1404.15|1400.04|1396.04|704
1620401700000|2021-05-07 15:35:00|1400.44|1396.44|1394.43|1390.43|1400.44|1396.44|1393.42|1389.42|716
1620402000000|2021-05-07 15:40:00|1394.44|1390.44|1396.28|1392.28|1399.65|1395.65|1392.97|1388.97|664
1620402300000|2021-05-07 15:45:00|1396.21|1392.21|1402.25|1398.25|1403.97|1399.97|1396.21|1392.21|746
1620402600000|2021-05-07 15:50:00|1402.44|1398.44|1401.04|1397.04|1403|1399|1395.56|1391.56|723
1620402900000|2021-05-07 15:55:00|1401.05|1397.05|1390.49|1386.49|1401.63|1397.63|1383.93|1379.93|688
1620403200000|2021-05-07 16:00:00|1390.41|1386.41|1361.07|1357.07|1390.62|1386.62|1357.1|1353.1|774
1620403500000|2021-05-07 16:05:00|1360.96|1356.96|1373.13|1369.13|1373.86|1369.86|1357.09|1353.09|734
1620403800000|2021-05-07 16:10:00|1373.71|1369.71|1372.64|1368.64|1383.05|1379.05|1367.8|1363.8|743
1620404100000|2021-05-07 16:15:00|1372.8|1368.8|1371.91|1367.91|1380.97|1376.97|1369.48|1365.48|780
1620404400000|2021-05-07 16:20:00|1372|1368|1359.12|1355.12|1372.39|1368.39|1354.28|1350.28|768
1620404700000|2021-05-07 16:25:00|1359.29|1355.29|1354.57|1350.57|1361.65|1357.65|1351.93|1347.93|757
1620405000000|2021-05-07 16:30:00|1354.47|1350.47|1369.48|1365.48|1372.29|1368.29|1354.47|1350.47|762
1620405300000|2021-05-07 16:35:00|1369.47|1365.47|1367.27|1363.27|1371.7|1367.7|1364.08|1360.08|714
1620405600000|2021-05-07 16:40:00|1367.23|1363.23|1376.54|1372.54|1379.17|1375.17|1367.15|1363.15|721
1620405900000|2021-05-07 16:45:00|1376.43|1372.43|1378.34|1374.34|1382.52|1378.52|1373.95|1369.95|672
1620406200000|2021-05-07 16:50:00|1378.35|1374.35|1379.49|1375.49|1380.51|1376.51|1371.56|1367.56|705
1620406500000|2021-05-07 16:55:00|1379.66|1375.66|1379.57|1375.57|1381.69|1377.69|1377.78|1373.78|663
1620406800000|2021-05-07 17:00:00|1379.55|1375.55|1370.37|1366.37|1383.74|1379.74|1369.64|1365.64|790
1620407100000|2021-05-07 17:05:00|1370.42|1366.42|1376.15|1372.15|1376.71|1372.71|1369.81|1365.81|730
1620407400000|2021-05-07 17:10:00|1376.16|1372.16|1383.86|1379.86|1384.7|1380.7|1374.68|1370.68|504
1620407700000|2021-05-07 17:15:00|1384.24|1380.24|1390.51|1386.51|1390.94|1386.94|1381.34|1377.34|838
1620408000000|2021-05-07 17:20:00|1390.1|1386.1|1395.51|1391.51|1401.25|1397.25|1390.1|1386.1|696
1620408300000|2021-05-07 17:25:00|1395.52|1391.52|1401.1|1397.1|1401.35|1397.35|1392.91|1388.91|754
1620408600000|2021-05-07 17:30:00|1401.24|1397.24|1392.72|1388.72|1404.45|1400.45|1390.56|1386.56|880
1620408900000|2021-05-07 17:35:00|1392.68|1388.68|1388.05|1384.05|1392.98|1388.98|1387.72|1383.72|805
1620409200000|2021-05-07 17:40:00|1388.08|1384.08|1390.26|1386.26|1393.21|1389.21|1387.82|1383.82|559
1620409500000|2021-05-07 17:45:00|1391.06|1387.06|1388.06|1384.06|1395.64|1391.64|1387.56|1383.56|760
1620409800000|2021-05-07 17:50:00|1387.98|1383.98|1388.5|1384.5|1395.65|1391.65|1387.98|1383.98|840
1620410100000|2021-05-07 17:55:00|1388.55|1384.55|1385.25|1381.25|1391.33|1387.33|1384.64|1380.64|814
1620410400000|2021-05-07 18:00:00|1385.26|1381.26|1375.59|1371.59|1386.05|1382.05|1375.58|1371.58|923
1620410700000|2021-05-07 18:05:00|1375.6|1371.6|1364.05|1360.05|1376.9|1372.9|1362.3|1358.3|1007
1620411000000|2021-05-07 18:10:00|1364.03|1360.03|1361.83|1357.83|1366.06|1362.06|1357.7|1353.7|921
1620411300000|2021-05-07 18:15:00|1361.84|1357.84|1361.12|1357.12|1365.53|1361.53|1357.55|1353.55|931
1620411600000|2021-05-07 18:20:00|1361.07|1357.07|1364.02|1360.02|1365.3|1361.3|1357.49|1353.49|934
1620411900000|2021-05-07 18:25:00|1364.03|1360.03|1363.73|1359.73|1364.7|1360.7|1362.21|1358.21|806
1620412200000|2021-05-07 18:30:00|1363.72|1359.72|1364.34|1360.34|1368.32|1364.32|1363.46|1359.46|862
1620412500000|2021-05-07 18:35:00|1364.37|1360.37|1369.08|1365.08|1370.38|1366.38|1361.8|1357.8|859
1620412800000|2021-05-07 18:40:00|1368.34|1364.34|1365.19|1361.19|1369.53|1365.53|1364.82|1360.82|815
1620413100000|2021-05-07 18:45:00|1364.84|1360.84|1368.54|1364.54|1370.61|1366.61|1364.47|1360.47|750
1620413400000|2021-05-07 18:50:00|1368.55|1364.55|1359.2|1355.2|1368.55|1364.55|1358.02|1354.02|825
1620413700000|2021-05-07 18:55:00|1359.19|1355.19|1360.06|1356.06|1362.8|1358.8|1359.18|1355.18|843
1620414000000|2021-05-07 19:00:00|1360.05|1356.05|1355.23|1351.23|1365.64|1361.64|1353.99|1349.99|887
1620414300000|2021-05-07 19:05:00|1355.3|1351.3|1353.64|1349.64|1359.15|1355.15|1353.34|1349.34|756
1620414600000|2021-05-07 19:10:00|1353.66|1349.66|1353.83|1349.83|1357.59|1353.59|1353.43|1349.43|687
1620414900000|2021-05-07 19:15:00|1353.82|1349.82|1337.52|1333.52|1354.05|1350.05|1330.19|1326.19|1072
1620415200000|2021-05-07 19:20:00|1337.32|1333.32|1317.84|1313.84|1337.98|1333.98|1314.72|1310.72|1020
1620415500000|2021-05-07 19:25:00|1317.87|1313.87|1328.72|1324.72|1332.05|1328.05|1317.87|1313.87|1019
1620415800000|2021-05-07 19:30:00|1328.85|1324.85|1334.43|1330.43|1338.92|1334.92|1323.02|1319.02|953
1620416100000|2021-05-07 19:35:00|1334.44|1330.44|1336.62|1332.62|1340.26|1336.26|1333.7|1329.7|1020
1620416400000|2021-05-07 19:40:00|1336.77|1332.77|1337.68|1333.68|1339.7|1335.7|1336.53|1332.53|845
1620416700000|2021-05-07 19:45:00|1337.87|1333.87|1343.25|1339.25|1344.22|1340.22|1336.56|1332.56|873
1620417000000|2021-05-07 19:50:00|1343.34|1339.34|1340.65|1336.65|1344.97|1340.97|1340.28|1336.28|862
1620417300000|2021-05-07 19:55:00|1340.62|1336.62|1344.51|1340.51|1345.43|1341.43|1337.49|1333.49|750
1620417600000|2021-05-07 20:00:00|1344.99|1340.99|1351.49|1347.49|1353.73|1349.73|1343.96|1339.96|760
1620417900000|2021-05-07 20:05:00|1351.47|1347.47|1346.19|1342.19|1354.26|1350.26|1344.09|1340.09|808
1620418200000|2021-05-07 20:10:00|1346.16|1342.16|1352.14|1348.14|1353.6|1349.6|1345.6|1341.6|627
1620418500000|2021-05-07 20:15:00|1352.12|1348.12|1344.38|1340.38|1352.29|1348.29|1343.01|1339.01|557
1620418800000|2021-05-07 20:20:00|1344.29|1340.29|1344.2|1340.2|1347.48|1343.48|1341.62|1337.62|803
1620419100000|2021-05-07 20:25:00|1344.21|1340.21|1340.03|1336.03|1344.22|1340.22|1333.96|1329.96|889
1620419400000|2021-05-07 20:30:00|1340.04|1336.04|1347.53|1343.53|1348.72|1344.72|1337.14|1333.14|906
1620419700000|2021-05-07 20:35:00|1347.5|1343.5|1351.35|1347.35|1353.29|1349.29|1346.01|1342.01|771
1620420000000|2021-05-07 20:40:00|1351.46|1347.46|1348.86|1344.86|1353.95|1349.95|1345.48|1341.48|823
1620420300000|2021-05-07 20:45:00|1348.93|1344.93|1341.21|1337.21|1352.79|1348.79|1340.95|1336.95|937
1620420600000|2021-05-07 20:50:00|1341.23|1337.23|1345.7|1341.7|1346.37|1342.37|1334.78|1330.78|920
1620420900000|2021-05-07 20:55:00|1345.93|1341.93|1351.74|1347.74|1352.51|1348.51|1345.93|1341.93|674
1620457200000|2021-05-08 07:00:00|1379.05|1375.05|1376.52|1372.52|1379.07|1375.07|1373.16|1369.16|745
1620457500000|2021-05-08 07:05:00|1376.51|1372.51|1370.15|1366.15|1379.91|1375.91|1367.96|1363.96|954
1620457800000|2021-05-08 07:10:00|1370.5|1366.5|1378.03|1374.03|1378.03|1374.03|1367.74|1363.74|743
1620458100000|2021-05-08 07:15:00|1377.8|1373.8|1384.18|1380.18|1384.27|1380.27|1376.46|1372.46|685
1620458400000|2021-05-08 07:20:00|1384.32|1380.32|1388.2|1384.2|1390.88|1386.88|1384.32|1380.32|824
1620458700000|2021-05-08 07:25:00|1388.21|1384.21|1391.76|1387.76|1391.76|1387.76|1385.45|1381.45|852
1620459000000|2021-05-08 07:30:00|1391.75|1387.75|1388.37|1384.37|1399.49|1395.49|1388.37|1384.37|919
1620459300000|2021-05-08 07:35:00|1388.54|1384.54|1387.46|1383.46|1389.74|1385.74|1385.49|1381.49|779
1620459600000|2021-05-08 07:40:00|1387.45|1383.45|1388.94|1384.94|1390.09|1386.09|1387.39|1383.39|766
1620459900000|2021-05-08 07:45:00|1388.95|1384.95|1395.82|1391.82|1398.44|1394.44|1388.85|1384.85|871
1620460200000|2021-05-08 07:50:00|1395.95|1391.95|1394.56|1390.56|1396.7|1392.7|1393.93|1389.93|960
1620460500000|2021-05-08 07:55:00|1394.59|1390.59|1398.64|1394.64|1399.63|1395.63|1394.47|1390.47|990
1620460800000|2021-05-08 08:00:00|1398.55|1394.55|1413.15|1409.15|1413.83|1409.83|1398.52|1394.52|991
1620461100000|2021-05-08 08:05:00|1413.16|1409.16|1416.87|1412.87|1416.92|1412.92|1406.17|1402.17|979
1620461400000|2021-05-08 08:10:00|1416.64|1412.64|1416.19|1412.19|1417.68|1413.68|1407.34|1403.34|995
1620461700000|2021-05-08 08:15:00|1416.32|1412.32|1422.3|1418.3|1422.42|1418.42|1416.22|1412.22|1021
1620462000000|2021-05-08 08:20:00|1422.26|1418.26|1421.76|1417.76|1431.01|1427.01|1421.59|1417.59|991
1620462300000|2021-05-08 08:25:00|1421.8|1417.8|1415.49|1411.49|1425.28|1421.28|1415.45|1411.45|1025
1620462600000|2021-05-08 08:30:00|1415.48|1411.48|1416.98|1412.98|1422.47|1418.47|1415.4|1411.4|989
1620462900000|2021-05-08 08:35:00|1417.01|1413.01|1417.95|1413.95|1424.53|1420.53|1415.99|1411.99|923
1620463200000|2021-05-08 08:40:00|1417.93|1413.93|1419.51|1415.51|1422.1|1418.1|1414.63|1410.63|907
1620463500000|2021-05-08 08:45:00|1419.49|1415.49|1415|1411|1420.16|1416.16|1409.61|1405.61|1039
1620463800000|2021-05-08 08:50:00|1414.97|1410.97|1425.73|1421.73|1430.43|1426.43|1414.71|1410.71|1029
1620464100000|2021-05-08 08:55:00|1425.76|1421.76|1417.6|1413.6|1426.79|1422.79|1415.71|1411.71|714
1620464400000|2021-05-08 09:00:00|1417.69|1413.69|1406.14|1402.14|1423.4|1419.4|1406|1402|769
1620464700000|2021-05-08 09:05:00|1406.17|1402.17|1401.67|1397.67|1406.85|1402.85|1401.67|1397.67|721
1620465000000|2021-05-08 09:10:00|1401.69|1397.69|1394.75|1390.75|1401.69|1397.69|1393.27|1389.27|707
1620465300000|2021-05-08 09:15:00|1394.97|1390.97|1395.26|1391.26|1397.77|1393.77|1394.59|1390.59|725
1620465600000|2021-05-08 09:20:00|1395.41|1391.41|1398.68|1394.68|1398.9|1394.9|1394.42|1390.42|573
1620465900000|2021-05-08 09:25:00|1398.76|1394.76|1408.88|1404.88|1408.91|1404.91|1398.71|1394.71|467
1620466200000|2021-05-08 09:30:00|1408.87|1404.87|1402.4|1398.4|1408.87|1404.87|1400.25|1396.25|668
1620466500000|2021-05-08 09:35:00|1402.41|1398.41|1412.96|1408.96|1413.12|1409.12|1400.84|1396.84|845
1620466800000|2021-05-08 09:40:00|1413.33|1409.33|1407.99|1403.99|1413.49|1409.49|1406.36|1402.36|947
1620467100000|2021-05-08 09:45:00|1407.78|1403.78|1413.86|1409.86|1414.14|1410.14|1407.49|1403.49|888
1620467400000|2021-05-08 09:50:00|1413.88|1409.88|1427.73|1423.73|1428.57|1424.57|1412.18|1408.18|912
1620467700000|2021-05-08 09:55:00|1427.84|1423.84|1435.74|1431.74|1435.74|1431.74|1423.81|1419.81|953
1620468000000|2021-05-08 10:00:00|1435.66|1431.66|1432.39|1428.39|1447.76|1443.76|1426.91|1422.91|995
1620468300000|2021-05-08 10:05:00|1432.47|1428.47|1430.25|1426.25|1435.71|1431.71|1427.83|1423.83|928
1620468600000|2021-05-08 10:10:00|1430.09|1426.09|1423.9|1419.9|1433.59|1429.59|1421.91|1417.91|919
1620468900000|2021-05-08 10:15:00|1423.91|1419.91|1421.18|1417.18|1426.72|1422.72|1421.15|1417.15|875
1620469200000|2021-05-08 10:20:00|1421.19|1417.19|1421.85|1417.85|1421.85|1417.85|1417.69|1413.69|803
1620469500000|2021-05-08 10:25:00|1421.78|1417.78|1420.14|1416.14|1421.85|1417.85|1418.57|1414.57|797
1620469800000|2021-05-08 10:30:00|1420.13|1416.13|1414.26|1410.26|1424.71|1420.71|1414.16|1410.16|853
1620470100000|2021-05-08 10:35:00|1414.27|1410.27|1411.85|1407.85|1417.59|1413.59|1411.06|1407.06|984
1620470400000|2021-05-08 10:40:00|1411.83|1407.83|1406.11|1402.11|1411.89|1407.89|1405.42|1401.42|953
1620470700000|2021-05-08 10:45:00|1405.81|1401.81|1411.45|1407.45|1413.62|1409.62|1405|1401|1029
1620471000000|2021-05-08 10:50:00|1411.42|1407.42|1410.19|1406.19|1411.66|1407.66|1405.98|1401.98|948
1620471300000|2021-05-08 10:55:00|1410.21|1406.21|1414.81|1410.81|1415.71|1411.71|1410.01|1406.01|939
1620471600000|2021-05-08 11:00:00|1414.8|1410.8|1414.13|1410.13|1419.6|1415.6|1413.22|1409.22|867
1620471900000|2021-05-08 11:05:00|1414.17|1410.17|1408.99|1404.99|1414.22|1410.22|1408.99|1404.99|863
1620472200000|2021-05-08 11:10:00|1409|1405|1409.21|1405.21|1410.69|1406.69|1404.52|1400.52|863
1620472500000|2021-05-08 11:15:00|1409.22|1405.22|1407.15|1403.15|1412.34|1408.34|1401.96|1397.96|935
1620472800000|2021-05-08 11:20:00|1407.14|1403.14|1411.17|1407.17|1414.89|1410.89|1407.14|1403.14|881
1620473100000|2021-05-08 11:25:00|1411.13|1407.13|1411.42|1407.42|1413.49|1409.49|1405.52|1401.52|904
1620473400000|2021-05-08 11:30:00|1411.41|1407.41|1408.04|1404.04|1412.09|1408.09|1407.11|1403.11|805
1620473700000|2021-05-08 11:35:00|1408.06|1404.06|1398.95|1394.95|1408.06|1404.06|1398.71|1394.71|878
1620474000000|2021-05-08 11:40:00|1398.92|1394.92|1399.92|1395.92|1401.91|1397.91|1396.73|1392.73|922
1620474300000|2021-05-08 11:45:00|1399.75|1395.75|1404.69|1400.69|1408.65|1404.65|1399.47|1395.47|926
1620474600000|2021-05-08 11:50:00|1404.66|1400.66|1401.62|1397.62|1404.78|1400.78|1401.1|1397.1|899
1620474900000|2021-05-08 11:55:00|1401.61|1397.61|1397.52|1393.52|1401.9|1397.9|1395.83|1391.83|812
1620475200000|2021-05-08 12:00:00|1397.53|1393.53|1393.03|1389.03|1401.28|1397.28|1390.53|1386.53|982
1620475500000|2021-05-08 12:05:00|1393.09|1389.09|1405.48|1401.48|1405.48|1401.48|1393.01|1389.01|939
1620475800000|2021-05-08 12:10:00|1405.49|1401.49|1398.15|1394.15|1405.66|1401.66|1398.01|1394.01|972
1620476100000|2021-05-08 12:15:00|1398.13|1394.13|1398.96|1394.96|1399.85|1395.85|1395.59|1391.59|942
1620476400000|2021-05-08 12:20:00|1398.94|1394.94|1401.23|1397.23|1402.93|1398.93|1398.94|1394.94|843
1620476700000|2021-05-08 12:25:00|1401.25|1397.25|1380.84|1376.84|1401.35|1397.35|1380.67|1376.67|1022
1620477000000|2021-05-08 12:30:00|1380.83|1376.83|1388.39|1384.39|1389.16|1385.16|1380.42|1376.42|980
1620477300000|2021-05-08 12:35:00|1388.31|1384.31|1374.69|1370.69|1388.86|1384.86|1374.54|1370.54|966
1620477600000|2021-05-08 12:40:00|1374.64|1370.64|1378.07|1374.07|1378.97|1374.97|1370.6|1366.6|1015
1620477900000|2021-05-08 12:45:00|1378.06|1374.06|1389.03|1385.03|1390.26|1386.26|1377.89|1373.89|853
1620478200000|2021-05-08 12:50:00|1389.02|1385.02|1390.54|1386.54|1392.59|1388.59|1388.68|1384.68|922
1620478500000|2021-05-08 12:55:00|1389.96|1385.96|1386.29|1382.29|1390.06|1386.06|1385.32|1381.32|964
1620478800000|2021-05-08 13:00:00|1386.32|1382.32|1386.17|1382.17|1389.68|1385.68|1386.16|1382.16|948
1620479100000|2021-05-08 13:05:00|1386.18|1382.18|1380.28|1376.28|1386.67|1382.67|1377.94|1373.94|879
1620479400000|2021-05-08 13:10:00|1380.31|1376.31|1387.25|1383.25|1388.51|1384.51|1379.91|1375.91|913
1620479700000|2021-05-08 13:15:00|1387.32|1383.32|1382.89|1378.89|1394.5|1390.5|1382.79|1378.79|1019
1620480000000|2021-05-08 13:20:00|1382.83|1378.83|1387.42|1383.42|1387.65|1383.65|1382.09|1378.09|1008
1620480300000|2021-05-08 13:25:00|1387.41|1383.41|1386.77|1382.77|1389.29|1385.29|1382.02|1378.02|988
1620480600000|2021-05-08 13:30:00|1386.8|1382.8|1403.93|1399.93|1403.93|1399.93|1386.79|1382.79|957
1620480900000|2021-05-08 13:35:00|1403.98|1399.98|1402.46|1398.46|1412.53|1408.53|1396.25|1392.25|991
1620481200000|2021-05-08 13:40:00|1402.47|1398.47|1394.74|1390.74|1404.44|1400.44|1393.91|1389.91|1041
1620481500000|2021-05-08 13:45:00|1394.91|1390.91|1401.53|1397.53|1404.13|1400.13|1393.15|1389.15|1003
1620481800000|2021-05-08 13:50:00|1401.54|1397.54|1401.35|1397.35|1405.54|1401.54|1401.07|1397.07|966
1620482100000|2021-05-08 13:55:00|1401.31|1397.31|1398.41|1394.41|1401.81|1397.81|1397.41|1393.41|966
1620482400000|2021-05-08 14:00:00|1398.38|1394.38|1392.8|1388.8|1406.04|1402.04|1390.93|1386.93|1058
1620482700000|2021-05-08 14:05:00|1392.85|1388.85|1394.68|1390.68|1398.2|1394.2|1392.75|1388.75|949
1620483000000|2021-05-08 14:10:00|1394.67|1390.67|1388.05|1384.05|1395.25|1391.25|1387.62|1383.62|983
1620483300000|2021-05-08 14:15:00|1388.09|1384.09|1386.25|1382.25|1394.29|1390.29|1385.88|1381.88|951
1620483600000|2021-05-08 14:20:00|1386.21|1382.21|1390.74|1386.74|1391.15|1387.15|1385.43|1381.43|801
1620483900000|2021-05-08 14:25:00|1390.79|1386.79|1391.25|1387.25|1391.82|1387.82|1390.14|1386.14|796
1620484200000|2021-05-08 14:30:00|1391.24|1387.24|1398.92|1394.92|1403.05|1399.05|1391.23|1387.23|966
1620484500000|2021-05-08 14:35:00|1398.93|1394.93|1400.48|1396.48|1402.28|1398.28|1398.4|1394.4|911
1620484800000|2021-05-08 14:40:00|1400.45|1396.45|1401.22|1397.22|1402.78|1398.78|1396.98|1392.98|940
1620485100000|2021-05-08 14:45:00|1401.18|1397.18|1406.17|1402.17|1406.64|1402.64|1401.12|1397.12|845
1620485400000|2021-05-08 14:50:00|1406.16|1402.16|1408.41|1404.41|1408.52|1404.52|1404.98|1400.98|811
1620485700000|2021-05-08 14:55:00|1408.32|1404.32|1401.88|1397.88|1411.57|1407.57|1401.29|1397.29|825
1620486000000|2021-05-08 15:00:00|1401.92|1397.92|1393.83|1389.83|1402.8|1398.8|1392.3|1388.3|955
1620486300000|2021-05-08 15:05:00|1393.87|1389.87|1397.08|1393.08|1397.19|1393.19|1393.83|1389.83|665
1620486600000|2021-05-08 15:10:00|1397.1|1393.1|1394.37|1390.37|1397.47|1393.47|1392.4|1388.4|555
1620486900000|2021-05-08 15:15:00|1394.49|1390.49|1384.23|1380.23|1394.49|1390.49|1381.67|1377.67|715
1620487200000|2021-05-08 15:20:00|1384.24|1380.24|1382.5|1378.5|1386.55|1382.55|1381.18|1377.18|617
1620487500000|2021-05-08 15:25:00|1382.49|1378.49|1383.61|1379.61|1384.64|1380.64|1373.9|1369.9|977
1620487800000|2021-05-08 15:30:00|1383.6|1379.6|1379.91|1375.91|1385.72|1381.72|1379.83|1375.83|979
1620488100000|2021-05-08 15:35:00|1379.92|1375.92|1354.76|1350.76|1383.46|1379.46|1354.76|1350.76|948
1620488400000|2021-05-08 15:40:00|1354.75|1350.75|1349.06|1345.06|1358.88|1354.88|1344.44|1340.44|973
1620488700000|2021-05-08 15:45:00|1348.99|1344.99|1341.3|1337.3|1354.6|1350.6|1340.14|1336.14|934
1620489000000|2021-05-08 15:50:00|1341.32|1337.32|1344.79|1340.79|1352.81|1348.81|1338.56|1334.56|882
1620489300000|2021-05-08 15:55:00|1344.82|1340.82|1340.04|1336.04|1345.59|1341.59|1330.9|1326.9|1051
1620489600000|2021-05-08 16:00:00|1340.23|1336.23|1336.81|1332.81|1340.69|1336.69|1332.08|1328.08|1101
1620489900000|2021-05-08 16:05:00|1336.72|1332.72|1351.95|1347.95|1351.95|1347.95|1335.84|1331.84|939
1620490200000|2021-05-08 16:10:00|1352.02|1348.02|1357.37|1353.37|1358.17|1354.17|1346.51|1342.51|972
1620490500000|2021-05-08 16:15:00|1357.51|1353.51|1357.16|1353.16|1357.86|1353.86|1351.52|1347.52|978
1620490800000|2021-05-08 16:20:00|1357.15|1353.15|1364.51|1360.51|1364.53|1360.53|1355.29|1351.29|889
1620491100000|2021-05-08 16:25:00|1364.49|1360.49|1356.94|1352.94|1366|1362|1356.08|1352.08|1049
1620491400000|2021-05-08 16:30:00|1356.95|1352.95|1347.91|1343.91|1356.95|1352.95|1346.78|1342.78|942
1620491700000|2021-05-08 16:35:00|1348.13|1344.13|1338.97|1334.97|1354.72|1350.72|1338.68|1334.68|1028
1620492000000|2021-05-08 16:40:00|1338.88|1334.88|1341.84|1337.84|1344.78|1340.78|1338.88|1334.88|1000
1620492300000|2021-05-08 16:45:00|1341.85|1337.85|1358.09|1354.09|1362.53|1358.53|1336.39|1332.39|1046
1620492600000|2021-05-08 16:50:00|1358.05|1354.05|1358.57|1354.57|1360.59|1356.59|1352.66|1348.66|1008
1620492900000|2021-05-08 16:55:00|1358.62|1354.62|1356.43|1352.43|1360.87|1356.87|1348.03|1344.03|1035
1620493200000|2021-05-08 17:00:00|1356.44|1352.44|1337.74|1333.74|1357.66|1353.66|1336.11|1332.11|1012
1620493500000|2021-05-08 17:05:00|1337.77|1333.77|1355.13|1351.13|1355.99|1351.99|1337.77|1333.77|1016
1620493800000|2021-05-08 17:10:00|1355.16|1351.16|1363.97|1359.97|1368.12|1364.12|1355.13|1351.13|1023
1620494100000|2021-05-08 17:15:00|1363.94|1359.94|1363.52|1359.52|1370.17|1366.17|1361.79|1357.79|1039
1620494400000|2021-05-08 17:20:00|1363.75|1359.75|1363.94|1359.94|1366.54|1362.54|1361.94|1357.94|1030
1620494700000|2021-05-08 17:25:00|1363.86|1359.86|1362.66|1358.66|1364.88|1360.88|1360.81|1356.81|1023
1620495000000|2021-05-08 17:30:00|1362.63|1358.63|1365.68|1361.68|1366.31|1362.31|1362.59|1358.59|865
1620495300000|2021-05-08 17:35:00|1365.7|1361.7|1363.25|1359.25|1369.13|1365.13|1363.2|1359.2|937
1620495600000|2021-05-08 17:40:00|1363.28|1359.28|1366.89|1362.89|1369.51|1365.51|1363.21|1359.21|965
1620495900000|2021-05-08 17:45:00|1367.02|1363.02|1362.95|1358.95|1367.02|1363.02|1361.45|1357.45|1006
1620496200000|2021-05-08 17:50:00|1362.94|1358.94|1365.49|1361.49|1366.16|1362.16|1362.73|1358.73|925
1620496500000|2021-05-08 17:55:00|1365.55|1361.55|1367.27|1363.27|1368.86|1364.86|1363.07|1359.07|911
1620496800000|2021-05-08 18:00:00|1367.4|1363.4|1368.16|1364.16|1371.66|1367.66|1364.91|1360.91|1033
1620497100000|2021-05-08 18:05:00|1368.14|1364.14|1370.74|1366.74|1371.48|1367.48|1365.32|1361.32|953
1620497400000|2021-05-08 18:10:00|1370.96|1366.96|1372.47|1368.47|1373.08|1369.08|1370.13|1366.13|894
1620497700000|2021-05-08 18:15:00|1372.52|1368.52|1379.67|1375.67|1385.41|1381.41|1372.29|1368.29|984
1620498000000|2021-05-08 18:20:00|1379.73|1375.73|1381.26|1377.26|1389.58|1385.58|1378.5|1374.5|1051
1620498300000|2021-05-08 18:25:00|1381.31|1377.31|1387.28|1383.28|1387.42|1383.42|1377.9|1373.9|979
1620498600000|2021-05-08 18:30:00|1387.29|1383.29|1384.35|1380.35|1390.68|1386.68|1384.18|1380.18|958
1620498900000|2021-05-08 18:35:00|1384.38|1380.38|1385.95|1381.95|1385.95|1381.95|1380.19|1376.19|969
1620499200000|2021-05-08 18:40:00|1385.82|1381.82|1406.23|1402.23|1408.69|1404.69|1384.23|1380.23|984
1620499500000|2021-05-08 18:45:00|1406.18|1402.18|1396.7|1392.7|1406.27|1402.27|1394.83|1390.83|983
1620499800000|2021-05-08 18:50:00|1397.06|1393.06|1406.12|1402.12|1410.96|1406.96|1396.77|1392.77|958
1620500100000|2021-05-08 18:55:00|1406.14|1402.14|1397.19|1393.19|1408.82|1404.82|1395.69|1391.69|978
1620500400000|2021-05-08 19:00:00|1397.2|1393.2|1394.98|1390.98|1401.43|1397.43|1391.03|1387.03|918
1620500700000|2021-05-08 19:05:00|1394.96|1390.96|1391.05|1387.05|1395.99|1391.99|1390.65|1386.65|959
1620501000000|2021-05-08 19:10:00|1391.06|1387.06|1391.56|1387.56|1392.21|1388.21|1389.77|1385.77|929
1620501300000|2021-05-08 19:15:00|1391.57|1387.57|1390.51|1386.51|1391.58|1387.58|1389.64|1385.64|846
1620501600000|2021-05-08 19:20:00|1390.5|1386.5|1384.63|1380.63|1390.99|1386.99|1384.55|1380.55|875
1620501900000|2021-05-08 19:25:00|1384.64|1380.64|1383.87|1379.87|1384.81|1380.81|1378.62|1374.62|1013
1620502200000|2021-05-08 19:30:00|1383.99|1379.99|1384.72|1380.72|1388.38|1384.38|1383.5|1379.5|999
1620502500000|2021-05-08 19:35:00|1384.71|1380.71|1384.99|1380.99|1385.48|1381.48|1383.02|1379.02|805
1620502800000|2021-05-08 19:40:00|1384.98|1380.98|1386.43|1382.43|1391.52|1387.52|1384.4|1380.4|1003
1620503100000|2021-05-08 19:45:00|1386.38|1382.38|1384.08|1380.08|1390.43|1386.43|1383.94|1379.94|937
1620503400000|2021-05-08 19:50:00|1384.09|1380.09|1384.33|1380.33|1385.9|1381.9|1382.78|1378.78|891
1620503700000|2021-05-08 19:55:00|1384.32|1380.32|1386.62|1382.62|1389.47|1385.47|1384.14|1380.14|904
1620504000000|2021-05-08 20:00:00|1386.55|1382.55|1378.54|1374.54|1386.81|1382.81|1377.77|1373.77|910
1620504300000|2021-05-08 20:05:00|1378.56|1374.56|1378.25|1374.25|1380.09|1376.09|1377.9|1373.9|731
1620504600000|2021-05-08 20:10:00|1378.09|1374.09|1377.66|1373.66|1378.32|1374.32|1372.53|1368.53|950
1620504900000|2021-05-08 20:15:00|1377.67|1373.67|1373.65|1369.65|1377.9|1373.9|1372.77|1368.77|893
1620505200000|2021-05-08 20:20:00|1373.58|1369.58|1370.02|1366.02|1373.63|1369.63|1366.28|1362.28|1011
1620505500000|2021-05-08 20:25:00|1370.04|1366.04|1372.7|1368.7|1373.71|1369.71|1368.16|1364.16|1004
1620505800000|2021-05-08 20:30:00|1372.78|1368.78|1375.61|1371.61|1376.73|1372.73|1370.8|1366.8|920
1620506100000|2021-05-08 20:35:00|1375.6|1371.6|1377.25|1373.25|1378.16|1374.16|1375.21|1371.21|1009
1620506400000|2021-05-08 20:40:00|1377.59|1373.59|1375.92|1371.92|1379.11|1375.11|1375.76|1371.76|903
1620506700000|2021-05-08 20:45:00|1375.91|1371.91|1378.89|1374.89|1380.38|1376.38|1375.68|1371.68|904
1620507000000|2021-05-08 20:50:00|1378.98|1374.98|1369.6|1365.6|1379.09|1375.09|1369.04|1365.04|927
1620507300000|2021-05-08 20:55:00|1369.66|1365.66|1375.73|1371.73|1377.28|1373.28|1369.66|1365.66|837
1620507600000|2021-05-08 21:00:00|1375.69|1371.69|1364.98|1360.98|1376.02|1372.02|1362.39|1358.39|875
1620507900000|2021-05-08 21:05:00|1365.05|1361.05|1363.26|1359.26|1365.37|1361.37|1358.61|1354.61|913
1620508200000|2021-05-08 21:10:00|1363.27|1359.27|1365.82|1361.82|1366.08|1362.08|1362.62|1358.62|820
1620508500000|2021-05-08 21:15:00|1365.8|1361.8|1366.79|1362.79|1368.59|1364.59|1364.98|1360.98|794
1620508800000|2021-05-08 21:20:00|1366.82|1362.82|1368.84|1364.84|1369.07|1365.07|1363.59|1359.59|581
1620509100000|2021-05-08 21:25:00|1368.92|1364.92|1369.93|1365.93|1373.97|1369.97|1368.84|1364.84|505
1620509400000|2021-05-08 21:30:00|1369.8|1365.8|1377.67|1373.67|1380.51|1376.51|1369.77|1365.77|582
1620509700000|2021-05-08 21:35:00|1377.68|1373.68|1370.19|1366.19|1378.82|1374.82|1370.09|1366.09|452
1620510000000|2021-05-08 21:40:00|1370.13|1366.13|1368.46|1364.46|1372.24|1368.24|1367.47|1363.47|527
1620510300000|2021-05-08 21:45:00|1368.47|1364.47|1366.84|1362.84|1370.79|1366.79|1366.34|1362.34|543
1620510600000|2021-05-08 21:50:00|1366.86|1362.86|1368.73|1364.73|1369.83|1365.83|1364.87|1360.87|573
1620510900000|2021-05-08 21:55:00|1368.74|1364.74|1360.38|1356.38|1368.91|1364.91|1359.1|1355.1|697
1620511200000|2021-05-08 22:00:00|1360.31|1356.31|1360.36|1356.36|1362.62|1358.62|1356.65|1352.65|620
1620511500000|2021-05-08 22:05:00|1360.35|1356.35|1357.74|1353.74|1360.88|1356.88|1356.77|1352.77|780
1620511800000|2021-05-08 22:10:00|1358.02|1354.02|1355.08|1351.08|1358.27|1354.27|1353.33|1349.33|746
1620512100000|2021-05-08 22:15:00|1355.11|1351.11|1369.83|1365.83|1373.51|1369.51|1354.99|1350.99|844
1620512400000|2021-05-08 22:20:00|1369.89|1365.89|1382.7|1378.7|1382.73|1378.73|1368.76|1364.76|716
1620512700000|2021-05-08 22:25:00|1382.71|1378.71|1393.53|1389.53|1397.03|1393.03|1382.68|1378.68|946
1620513000000|2021-05-08 22:30:00|1393.45|1389.45|1377.73|1373.73|1393.59|1389.59|1377.71|1373.71|1042
1620513300000|2021-05-08 22:35:00|1377.71|1373.71|1375.31|1371.31|1380.07|1376.07|1371.76|1367.76|1071
1620513600000|2021-05-08 22:40:00|1375.3|1371.3|1384.88|1380.88|1386.49|1382.49|1373.54|1369.54|970
1620513900000|2021-05-08 22:45:00|1384.8|1380.8|1383.37|1379.37|1385.84|1381.84|1379.87|1375.87|1033
1620514200000|2021-05-08 22:50:00|1383.33|1379.33|1379.66|1375.66|1385.92|1381.92|1378.32|1374.32|994
1620514500000|2021-05-08 22:55:00|1379.6|1375.6|1377.23|1373.23|1382.63|1378.63|1376.42|1372.42|993
1620514800000|2021-05-08 23:00:00|1377.39|1373.39|1376.94|1372.94|1383.03|1379.03|1375.94|1371.94|895
1620515100000|2021-05-08 23:05:00|1376.89|1372.89|1380.03|1376.03|1382.53|1378.53|1376.88|1372.88|817
1620515400000|2021-05-08 23:10:00|1380.04|1376.04|1381.56|1377.56|1383.63|1379.63|1379.61|1375.61|563
1620515700000|2021-05-08 23:15:00|1381.66|1377.66|1387.92|1383.92|1387.92|1383.92|1381.66|1377.66|507
1620516000000|2021-05-08 23:20:00|1387.94|1383.94|1391.1|1387.1|1393.37|1389.37|1386.58|1382.58|456
1620516300000|2021-05-08 23:25:00|1391.11|1387.11|1397.87|1393.87|1398.07|1394.07|1385.19|1381.19|568
1620516600000|2021-05-08 23:30:00|1397.88|1393.88|1393.01|1389.01|1401.34|1397.34|1392.32|1388.32|896
1620516900000|2021-05-08 23:35:00|1393.05|1389.05|1386.02|1382.02|1393.05|1389.05|1381.55|1377.55|970
1620517200000|2021-05-08 23:40:00|1386.03|1382.03|1384.41|1380.41|1386.34|1382.34|1383.39|1379.39|899
1620517500000|2021-05-08 23:45:00|1384.44|1380.44|1390.21|1386.21|1390.3|1386.3|1384.07|1380.07|881
1620517800000|2021-05-08 23:50:00|1390.29|1386.29|1388.19|1384.19|1391.2|1387.2|1386.94|1382.94|876
1620518100000|2021-05-08 23:55:00|1388.12|1384.12|1401.32|1397.32|1407.01|1403.01|1386.5|1382.5|1013
1620518400000|2021-05-09 00:00:00|1401.08|1397.08|1389.44|1385.44|1404.59|1400.59|1389.44|1385.44|1035
1620518700000|2021-05-09 00:05:00|1389.48|1385.48|1388.87|1384.87|1395.29|1391.29|1388.78|1384.78|1041
1620519000000|2021-05-09 00:10:00|1388.8|1384.8|1388.5|1384.5|1390.56|1386.56|1385.55|1381.55|985
1620519300000|2021-05-09 00:15:00|1388.51|1384.51|1388.2|1384.2|1392.91|1388.91|1386.97|1382.97|958
1620519600000|2021-05-09 00:20:00|1388.17|1384.17|1394.4|1390.4|1395.14|1391.14|1387.87|1383.87|860
1620519900000|2021-05-09 00:25:00|1394.39|1390.39|1400.19|1396.19|1401.15|1397.15|1392.61|1388.61|895
1620520200000|2021-05-09 00:30:00|1400.18|1396.18|1395.93|1391.93|1400.33|1396.33|1395.23|1391.23|925
1620520500000|2021-05-09 00:35:00|1395.96|1391.96|1396.98|1392.98|1397.23|1393.23|1395.02|1391.02|753
1620520800000|2021-05-09 00:40:00|1396.92|1392.92|1413.81|1409.81|1413.91|1409.91|1396.88|1392.88|827
1620521100000|2021-05-09 00:45:00|1413.83|1409.83|1409.78|1405.78|1424.81|1420.81|1409.6|1405.6|1034
1620521400000|2021-05-09 00:50:00|1409.79|1405.79|1403.94|1399.94|1410.01|1406.01|1403.23|1399.23|972
1620521700000|2021-05-09 00:55:00|1403.88|1399.88|1401.91|1397.91|1412.09|1400.26|1395.51|1391.51|797
1620522000000|2021-05-09 01:00:00|1401.95|1397.95|1409.66|1405.66|1409.73|1405.73|1397.84|1393.84|721
1620522300000|2021-05-09 01:05:00|1409.68|1405.68|1418.6|1414.6|1418.88|1414.88|1406.45|1402.45|898
1620522600000|2021-05-09 01:10:00|1419.07|1415.07|1419|1415|1425.77|1421.77|1417.73|1413.73|1010
1620522900000|2021-05-09 01:15:00|1419.01|1415.01|1417.09|1413.09|1424.39|1420.39|1414.41|1410.41|978
1620523200000|2021-05-09 01:20:00|1417.31|1413.31|1417.75|1413.75|1419.82|1415.82|1411.08|1407.08|976
1620523500000|2021-05-09 01:25:00|1417.77|1413.77|1410.62|1406.62|1421.83|1417.83|1410.02|1406.02|928
1620523800000|2021-05-09 01:30:00|1410.61|1406.61|1412.83|1408.83|1416.23|1412.23|1407.23|1403.23|819
1620524100000|2021-05-09 01:35:00|1412.79|1408.79|1411.74|1407.74|1418.2|1414.2|1411.74|1407.74|911
1620524400000|2021-05-09 01:40:00|1411.73|1407.73|1421.34|1417.34|1423.19|1419.19|1411.15|1407.15|1028
1620524700000|2021-05-09 01:45:00|1421.45|1417.45|1415.28|1411.28|1421.75|1417.75|1411.81|1407.81|1000
1620525000000|2021-05-09 01:50:00|1415.27|1411.27|1417.62|1413.62|1420.28|1416.28|1414.47|1410.47|910
1620525300000|2021-05-09 01:55:00|1417.55|1413.55|1412.1|1408.1|1420.25|1416.25|1410.88|1406.88|944
1620525600000|2021-05-09 02:00:00|1412.09|1408.09|1428.19|1424.19|1428.19|1424.19|1409.86|1405.86|943
1620525900000|2021-05-09 02:05:00|1428.1|1424.1|1430.38|1426.38|1431.67|1427.67|1426.35|1422.35|997
1620526200000|2021-05-09 02:10:00|1430.45|1426.45|1424.02|1420.02|1431.26|1427.26|1421.36|1417.36|965
1620526500000|2021-05-09 02:15:00|1424.04|1420.04|1423.86|1419.86|1427.4|1423.4|1420.08|1416.08|941
1620526800000|2021-05-09 02:20:00|1424.01|1420.01|1424.27|1420.27|1432.26|1428.26|1423.96|1419.96|969
1620527100000|2021-05-09 02:25:00|1424.28|1420.28|1417.85|1413.85|1424.43|1420.43|1416.82|1412.82|1036
1620527400000|2021-05-09 02:30:00|1417.83|1413.83|1413.25|1409.25|1419.7|1415.7|1412.3|1408.3|988
1620527700000|2021-05-09 02:35:00|1413.48|1409.48|1409.15|1405.15|1416.16|1412.16|1406.23|1402.23|998
1620528000000|2021-05-09 02:40:00|1409.21|1405.21|1407.09|1403.09|1409.34|1405.34|1406.25|1402.25|921
1620528300000|2021-05-09 02:45:00|1407.1|1403.1|1406.92|1402.92|1408.26|1404.26|1405.4|1401.4|917
1620528600000|2021-05-09 02:50:00|1406.93|1402.93|1400.51|1396.51|1406.93|1402.93|1399.7|1395.7|976
1620528900000|2021-05-09 02:55:00|1400.48|1396.48|1399.99|1395.99|1400.71|1396.71|1398.14|1394.14|948
1620529200000|2021-05-09 03:00:00|1400.02|1396.02|1402.04|1398.04|1403.3|1399.3|1399.4|1395.4|844
1620529500000|2021-05-09 03:05:00|1402.02|1398.02|1398.58|1394.58|1403.55|1399.55|1397.52|1393.52|803
1620529800000|2021-05-09 03:10:00|1398.57|1394.57|1404.34|1400.34|1404.98|1400.98|1398.57|1394.57|926
1620530100000|2021-05-09 03:15:00|1404.32|1400.32|1407.56|1403.56|1408.04|1404.04|1404.01|1400.01|840
1620530400000|2021-05-09 03:20:00|1407.52|1403.52|1404.72|1400.72|1407.7|1403.7|1402.79|1398.79|919
1620530700000|2021-05-09 03:25:00|1404.71|1400.71|1403.81|1399.81|1407.72|1403.72|1403.75|1399.75|865
1620531000000|2021-05-09 03:30:00|1403.77|1399.77|1388.02|1384.02|1403.86|1399.86|1387.98|1383.98|989
1620531300000|2021-05-09 03:35:00|1388.01|1384.01|1393.35|1389.35|1393.46|1389.46|1383.11|1379.11|1008
1620531600000|2021-05-09 03:40:00|1393.42|1389.42|1387.34|1383.34|1393.88|1389.88|1387.27|1383.27|959
1620531900000|2021-05-09 03:45:00|1387.35|1383.35|1384.81|1380.81|1388.03|1384.03|1384.18|1380.18|993
1620532200000|2021-05-09 03:50:00|1384.86|1380.86|1372.35|1368.35|1385.26|1381.26|1372.1|1368.1|802
1620532500000|2021-05-09 03:55:00|1372.36|1368.36|1367.88|1363.88|1375.78|1371.78|1366|1362|729
1620532800000|2021-05-09 04:00:00|1368.03|1364.03|1374.86|1370.86|1377.36|1373.36|1364.77|1360.77|750
1620533100000|2021-05-09 04:05:00|1374.87|1370.87|1366.44|1362.44|1377.97|1373.97|1366.44|1362.44|611
1620533400000|2021-05-09 04:10:00|1366.37|1362.37|1352.99|1348.99|1370.58|1366.58|1352.99|1348.99|713
1620533700000|2021-05-09 04:15:00|1352.86|1348.86|1337.53|1333.53|1353.08|1349.08|1335.02|1331.02|849
1620534000000|2021-05-09 04:20:00|1337.59|1333.59|1343.47|1339.47|1346.26|1342.26|1336.44|1332.44|1039
1620534300000|2021-05-09 04:25:00|1343.43|1339.43|1342.66|1338.66|1348.82|1344.82|1337.26|1333.26|1084
1620534600000|2021-05-09 04:30:00|1342.67|1338.67|1344.88|1340.88|1348.19|1344.19|1341.57|1337.57|1021
1620534900000|2021-05-09 04:35:00|1344.86|1340.86|1346.36|1342.36|1347.88|1343.88|1340.1|1336.1|1068
1620535200000|2021-05-09 04:40:00|1346.58|1342.58|1350.33|1346.33|1350.94|1346.94|1344.74|1340.74|871
1620535500000|2021-05-09 04:45:00|1350.32|1346.32|1352.91|1348.91|1354.51|1350.51|1349.81|1345.81|880
1620535800000|2021-05-09 04:50:00|1353.04|1349.04|1359.02|1355.02|1359.1|1355.1|1351.89|1347.89|905
1620536100000|2021-05-09 04:55:00|1359.03|1355.03|1361.46|1357.46|1361.96|1357.96|1357.05|1353.05|940
1620536400000|2021-05-09 05:00:00|1361.47|1357.47|1357.3|1353.3|1361.56|1357.56|1350.29|1346.29|996
1620536700000|2021-05-09 05:05:00|1357.2|1353.2|1364.12|1360.12|1366.16|1362.16|1356.03|1352.03|927
1620537000000|2021-05-09 05:10:00|1364.21|1360.21|1365.41|1361.41|1368.16|1364.16|1363.74|1359.74|918
1620537300000|2021-05-09 05:15:00|1365.35|1361.35|1371.25|1367.25|1371.83|1367.83|1365.22|1361.22|910
1620537600000|2021-05-09 05:20:00|1371.29|1367.29|1369.97|1365.97|1371.34|1367.34|1369.55|1365.55|744
1620537900000|2021-05-09 05:25:00|1369.99|1365.99|1367.8|1363.8|1370.52|1366.52|1367.55|1363.55|771
1620538200000|2021-05-09 05:30:00|1367.9|1363.9|1366.39|1362.39|1368.06|1364.06|1365.33|1361.33|726
1620538500000|2021-05-09 05:35:00|1366.38|1362.38|1368.17|1364.17|1370.35|1366.35|1366.36|1362.36|862
1620538800000|2021-05-09 05:40:00|1368|1364|1365.97|1361.97|1369.26|1365.26|1363.4|1359.4|916
1620539100000|2021-05-09 05:45:00|1366.12|1362.12|1371.18|1367.18|1371.19|1367.19|1365.45|1361.45|758
1620539400000|2021-05-09 05:50:00|1371.19|1367.19|1371.28|1367.28|1372.89|1368.89|1370.57|1366.57|898
1620539700000|2021-05-09 05:55:00|1371.24|1367.24|1369.17|1365.17|1371.33|1367.33|1365.13|1361.13|913
1620540000000|2021-05-09 06:00:00|1369.15|1365.15|1374.22|1370.22|1374.85|1370.85|1369.02|1365.02|733
1620540300000|2021-05-09 06:05:00|1374.23|1370.23|1369.99|1365.99|1374.47|1370.47|1369.99|1365.99|761
1620540600000|2021-05-09 06:10:00|1370.03|1366.03|1372.35|1368.35|1373.15|1369.15|1368.38|1364.38|728
1620540900000|2021-05-09 06:15:00|1372.37|1368.37|1374.04|1370.04|1374.25|1370.25|1371.35|1367.35|743
1620541200000|2021-05-09 06:20:00|1374.02|1370.02|1371.29|1367.29|1374.19|1370.19|1371.1|1367.1|871
1620541500000|2021-05-09 06:25:00|1371.32|1367.32|1370.34|1366.34|1372.33|1368.33|1367.85|1363.85|852
1620541800000|2021-05-09 06:30:00|1370.33|1366.33|1371.19|1367.19|1372.61|1368.61|1370.22|1366.22|877
1620542100000|2021-05-09 06:35:00|1371.1|1367.1|1371.09|1367.09|1371.66|1367.66|1370.05|1366.05|882
1620542400000|2021-05-09 06:40:00|1371.08|1367.08|1364.94|1360.94|1371.17|1367.17|1364.2|1360.2|858
1620542700000|2021-05-09 06:45:00|1364.93|1360.93|1363.03|1359.03|1365.94|1361.94|1362.76|1358.76|854
1620543000000|2021-05-09 06:50:00|1363.02|1359.02|1363.99|1359.99|1364.05|1360.05|1358.04|1354.04|933
1620543300000|2021-05-09 06:55:00|1363.83|1359.83|1373.11|1369.11|1373.13|1369.13|1362.7|1358.7|667
1620543600000|2021-05-09 07:00:00|1373.48|1369.48|1381.71|1377.71|1386.69|1382.69|1372.78|1368.78|800
1620543900000|2021-05-09 07:05:00|1381.85|1377.85|1375.7|1371.7|1382.03|1378.03|1374.86|1370.86|903
1620544200000|2021-05-09 07:10:00|1375.65|1371.65|1367.07|1363.07|1375.65|1371.65|1362.23|1358.23|930
1620544500000|2021-05-09 07:15:00|1367.05|1363.05|1363.89|1359.89|1367.26|1363.26|1363.81|1359.81|879
1620544800000|2021-05-09 07:20:00|1363.87|1359.87|1362.76|1358.76|1364.39|1360.39|1360|1356|917
1620545100000|2021-05-09 07:25:00|1362.77|1358.77|1361.79|1357.79|1365.1|1361.1|1360.08|1356.08|857
1620545400000|2021-05-09 07:30:00|1361.8|1357.8|1358.27|1354.27|1362.04|1358.04|1355.6|1351.6|956
1620545700000|2021-05-09 07:35:00|1357.96|1353.96|1359.75|1355.75|1361.18|1357.18|1357.96|1353.96|782
1620546000000|2021-05-09 07:40:00|1359.74|1355.74|1358.95|1354.95|1360.06|1356.06|1358.3|1354.3|869
1620546300000|2021-05-09 07:45:00|1359.02|1355.02|1365.59|1361.59|1366.63|1362.63|1353.42|1349.42|966
1620546600000|2021-05-09 07:50:00|1365.28|1361.28|1357.48|1353.48|1365.65|1361.65|1355.77|1351.77|873
1620546900000|2021-05-09 07:55:00|1357.46|1353.46|1358.13|1354.13|1361.12|1357.12|1353.84|1349.84|880
1620547200000|2021-05-09 08:00:00|1358.31|1354.31|1354.45|1350.45|1359.74|1355.74|1354.42|1350.42|868
1620547500000|2021-05-09 08:05:00|1354.44|1350.44|1357.06|1353.06|1357.82|1353.82|1352.7|1348.7|814
1620547800000|2021-05-09 08:10:00|1357.04|1353.04|1359.97|1355.97|1360.02|1356.02|1357.01|1353.01|840
1620548100000|2021-05-09 08:15:00|1359.98|1355.98|1361.3|1357.3|1361.37|1357.37|1356.9|1352.9|945
1620548400000|2021-05-09 08:20:00|1361.29|1357.29|1364.95|1360.95|1364.96|1360.96|1357.2|1353.2|843
1620548700000|2021-05-09 08:25:00|1364.94|1360.94|1364.62|1360.62|1367.28|1363.28|1362.62|1358.62|736
1620549000000|2021-05-09 08:30:00|1364.61|1360.61|1365.36|1361.36|1367.41|1363.41|1363.79|1359.79|743
1620549300000|2021-05-09 08:35:00|1365.39|1361.39|1364.51|1360.51|1365.59|1361.59|1362.93|1358.93|734
1620549600000|2021-05-09 08:40:00|1364.47|1360.47|1362.08|1358.08|1364.56|1360.56|1361.43|1357.43|611
1620549900000|2021-05-09 08:45:00|1362.09|1358.09|1360.66|1356.66|1363.41|1359.41|1359.4|1355.4|680
1620550200000|2021-05-09 08:50:00|1360.67|1356.67|1364.68|1360.68|1365.42|1361.42|1360.66|1356.66|648
1620550500000|2021-05-09 08:55:00|1364.7|1360.7|1364.87|1360.87|1366.22|1362.22|1364.55|1360.55|799
1620550800000|2021-05-09 09:00:00|1364.92|1360.92|1361.2|1357.2|1365.05|1361.05|1361.18|1357.18|775
1620551100000|2021-05-09 09:05:00|1361.25|1357.25|1364.58|1360.58|1364.76|1360.76|1359.61|1355.61|787
1620551400000|2021-05-09 09:10:00|1364.57|1360.57|1358.61|1354.61|1365.44|1361.44|1358.61|1354.61|798
1620551700000|2021-05-09 09:15:00|1358.5|1354.5|1371.61|1367.61|1371.83|1367.83|1356.65|1352.65|894
1620552000000|2021-05-09 09:20:00|1371.62|1367.62|1369.94|1365.94|1376.62|1372.62|1369.48|1365.48|867
1620552300000|2021-05-09 09:25:00|1369.93|1365.93|1364.42|1360.42|1369.96|1365.96|1364.07|1360.07|748
1620552600000|2021-05-09 09:30:00|1364.5|1360.5|1349.78|1345.78|1364.55|1360.55|1349.78|1345.78|911
1620552900000|2021-05-09 09:35:00|1349.64|1345.64|1341.53|1337.53|1351.09|1347.09|1341.53|1337.53|999
1620553200000|2021-05-09 09:40:00|1341.18|1337.18|1348.71|1344.71|1349.42|1345.42|1339.98|1335.98|990
1620553500000|2021-05-09 09:45:00|1348.73|1344.73|1355.53|1351.53|1355.6|1351.6|1345.84|1341.84|893
1620553800000|2021-05-09 09:50:00|1355.58|1351.58|1364.75|1360.75|1365.15|1361.15|1355.21|1351.21|898
1620554100000|2021-05-09 09:55:00|1364.68|1360.68|1367.73|1363.73|1369.02|1365.02|1364.36|1360.36|890
1620554400000|2021-05-09 10:00:00|1367.68|1363.68|1357.89|1353.89|1367.72|1363.72|1357.38|1353.38|910
1620554700000|2021-05-09 10:05:00|1358.04|1354.04|1377.39|1373.39|1377.49|1373.49|1357.16|1353.16|874
1620555000000|2021-05-09 10:10:00|1377.62|1373.62|1359.95|1355.95|1380.12|1376.12|1359.72|1355.72|968
1620555300000|2021-05-09 10:15:00|1359.96|1355.96|1353.56|1349.56|1360.53|1356.53|1353.41|1349.41|991
1620555600000|2021-05-09 10:20:00|1353.55|1349.55|1349.68|1345.68|1353.55|1349.55|1347.18|1343.18|1005
1620555900000|2021-05-09 10:25:00|1349.45|1345.45|1352.02|1348.02|1352.32|1348.32|1348.79|1344.79|935
1620556200000|2021-05-09 10:30:00|1352.01|1348.01|1354.31|1350.31|1354.77|1350.77|1350.68|1346.68|878
1620556500000|2021-05-09 10:35:00|1354.28|1350.28|1353.85|1349.85|1355.49|1351.49|1351.42|1347.42|870
1620556800000|2021-05-09 10:40:00|1353.87|1349.87|1357|1353|1358.7|1354.7|1351.71|1347.71|779
1620557100000|2021-05-09 10:45:00|1357.03|1353.03|1358.61|1354.61|1358.72|1354.72|1357.01|1353.01|730
1620557400000|2021-05-09 10:50:00|1358.7|1354.7|1358.54|1354.54|1359.77|1355.77|1357.83|1353.83|768
1620557700000|2021-05-09 10:55:00|1358.51|1354.51|1356.81|1352.81|1358.63|1354.63|1355.6|1351.6|870
1620558000000|2021-05-09 11:00:00|1356.82|1352.82|1359.65|1355.65|1360.53|1356.53|1356.56|1352.56|759
1620558300000|2021-05-09 11:05:00|1359.68|1355.68|1357.61|1353.61|1362.12|1358.12|1357.48|1353.48|843
1620558600000|2021-05-09 11:10:00|1357.55|1353.55|1363.81|1359.81|1366.1|1362.1|1357.55|1353.55|785
1620558900000|2021-05-09 11:15:00|1363.8|1359.8|1360.49|1356.49|1363.8|1359.8|1358.9|1354.9|823
1620559200000|2021-05-09 11:20:00|1360.52|1356.52|1355.05|1351.05|1361.73|1357.73|1352.97|1348.97|776
1620559500000|2021-05-09 11:25:00|1355.04|1351.04|1354.13|1350.13|1357.08|1353.08|1352.77|1348.77|784
1620559800000|2021-05-09 11:30:00|1354.11|1350.11|1357.33|1353.33|1357.43|1353.43|1353.63|1349.63|865
1620560100000|2021-05-09 11:35:00|1357.36|1353.36|1355.51|1351.51|1357.47|1353.47|1355.47|1351.47|788
1620560400000|2021-05-09 11:40:00|1355.61|1351.61|1354.46|1350.46|1355.66|1351.66|1349.45|1345.45|786
1620560700000|2021-05-09 11:45:00|1354.89|1350.89|1355.16|1351.16|1357.41|1353.41|1354.55|1350.55|734
1620561000000|2021-05-09 11:50:00|1355.17|1351.17|1345.14|1341.14|1355.18|1351.18|1344.57|1340.57|789
1620561300000|2021-05-09 11:55:00|1345.17|1341.17|1342.35|1338.35|1348.18|1344.18|1341.67|1337.67|825
1620561600000|2021-05-09 12:00:00|1342.23|1338.23|1336.24|1332.24|1344.84|1340.84|1336.21|1332.21|867
1620561900000|2021-05-09 12:05:00|1336.26|1332.26|1325.75|1321.75|1336.26|1332.26|1325.04|1321.04|994
1620562200000|2021-05-09 12:10:00|1325.7|1321.7|1310.98|1306.98|1330.52|1326.52|1310.06|1306.06|1067
1620562500000|2021-05-09 12:15:00|1310.77|1306.77|1319.67|1315.67|1323.83|1319.83|1307.8|1303.8|1073
1620562800000|2021-05-09 12:20:00|1319.78|1315.78|1302.02|1298.02|1321.47|1317.47|1301.45|1297.45|1095
1620563100000|2021-05-09 12:25:00|1301.65|1297.65|1308.72|1304.72|1308.81|1304.81|1297.56|1293.56|1089
1620563400000|2021-05-09 12:30:00|1308.75|1304.75|1306.62|1302.62|1308.85|1304.85|1301.92|1297.92|1023
1620563700000|2021-05-09 12:35:00|1306.64|1302.64|1318.35|1314.35|1318.98|1314.98|1306.36|1302.36|952
1620564000000|2021-05-09 12:40:00|1318.7|1314.7|1318.8|1314.8|1321.22|1317.22|1316.53|1312.53|861
1620564300000|2021-05-09 12:45:00|1318.73|1314.73|1310.85|1306.85|1318.73|1314.73|1307.66|1303.66|976
1620564600000|2021-05-09 12:50:00|1310.79|1306.79|1304.14|1300.14|1316.25|1312.25|1303.86|1299.86|935
1620564900000|2021-05-09 12:55:00|1304.41|1300.41|1289.52|1285.52|1306|1302|1287.56|1283.56|1033
1620565200000|2021-05-09 13:00:00|1289.43|1285.43|1307.83|1303.83|1307.92|1303.92|1289.21|1285.21|1015
1620565500000|2021-05-09 13:05:00|1307.85|1303.85|1307.52|1303.52|1309.1|1305.1|1304.98|1300.98|966
1620565800000|2021-05-09 13:10:00|1307.51|1303.51|1314.56|1310.56|1314.65|1310.65|1304.28|1300.28|980
1620566100000|2021-05-09 13:15:00|1314.68|1310.68|1315.59|1311.59|1317.08|1313.08|1313.06|1309.06|957
1620566400000|2021-05-09 13:20:00|1315.57|1311.57|1313.88|1309.88|1316.04|1312.04|1310.52|1306.52|940
1620566700000|2021-05-09 13:25:00|1313.89|1309.89|1309.83|1305.83|1315.33|1311.33|1309.76|1305.76|962
1620567000000|2021-05-09 13:30:00|1309.78|1305.78|1315.2|1311.2|1315.98|1311.98|1307|1303|857
1620567300000|2021-05-09 13:35:00|1315.21|1311.21|1316.04|1312.04|1316.74|1312.74|1310.53|1306.53|940
1620567600000|2021-05-09 13:40:00|1316.05|1312.05|1314.1|1310.1|1316.09|1312.09|1310.8|1306.8|825
1620567900000|2021-05-09 13:45:00|1314.14|1310.14|1309.96|1305.96|1314.98|1310.98|1309.17|1305.17|906
1620568200000|2021-05-09 13:50:00|1309.97|1305.97|1311.5|1307.5|1311.67|1307.67|1306.59|1302.59|892
1620568500000|2021-05-09 13:55:00|1311.52|1307.52|1317.5|1313.5|1317.68|1313.68|1311.24|1307.24|815
1620568800000|2021-05-09 14:00:00|1317.59|1313.59|1321.91|1317.91|1322.2|1318.2|1316.01|1312.01|828
1620569100000|2021-05-09 14:05:00|1321.9|1317.9|1321.41|1317.41|1324.12|1320.12|1320.48|1316.48|744
1620569400000|2021-05-09 14:10:00|1321.4|1317.4|1317.55|1313.55|1322.91|1318.91|1317.55|1313.55|844
1620569700000|2021-05-09 14:15:00|1317.25|1313.25|1321.46|1317.46|1323.8|1319.8|1317.07|1313.07|804
1620570000000|2021-05-09 14:20:00|1321.28|1317.28|1320.71|1316.71|1321.75|1317.75|1317.53|1313.53|838
1620570300000|2021-05-09 14:25:00|1320.73|1316.73|1326.09|1322.09|1326.15|1322.15|1320.73|1316.73|604
1620570600000|2021-05-09 14:30:00|1326.07|1322.07|1324.52|1320.52|1326.3|1322.3|1322.09|1318.09|775
1620570900000|2021-05-09 14:35:00|1324.51|1320.51|1325.82|1321.82|1326.54|1322.54|1323.77|1319.77|675
1620571200000|2021-05-09 14:40:00|1325.81|1321.81|1326.34|1322.34|1326.34|1322.34|1321.52|1317.52|788
1620571500000|2021-05-09 14:45:00|1326.23|1322.23|1332.61|1328.61|1333.6|1329.6|1325.98|1321.98|853
1620571800000|2021-05-09 14:50:00|1332.62|1328.62|1325.82|1321.82|1332.73|1328.73|1325.49|1321.49|928
1620572100000|2021-05-09 14:55:00|1325.81|1321.81|1329.41|1325.41|1330.06|1326.06|1324.93|1320.93|875
1620572400000|2021-05-09 15:00:00|1329.48|1325.48|1331.93|1327.93|1332.55|1328.55|1323.71|1319.71|931
1620572700000|2021-05-09 15:05:00|1331.79|1327.79|1331.28|1327.28|1332.05|1328.05|1327.34|1323.34|756
1620573000000|2021-05-09 15:10:00|1331.45|1327.45|1333.21|1329.21|1334.18|1330.18|1330.31|1326.31|719
1620573300000|2021-05-09 15:15:00|1333.24|1329.24|1334.81|1330.81|1335.67|1331.67|1333.22|1329.22|814
1620573600000|2021-05-09 15:20:00|1334.83|1330.83|1332.19|1328.19|1335.16|1331.16|1331.08|1327.08|847
1620573900000|2021-05-09 15:25:00|1332.21|1328.21|1333.62|1329.62|1334.16|1330.16|1331.02|1327.02|810
1620574200000|2021-05-09 15:30:00|1333.64|1329.64|1334.26|1330.26|1334.6|1330.6|1330.39|1326.39|777
1620574500000|2021-05-09 15:35:00|1334.25|1330.25|1339.88|1335.88|1342.5|1338.5|1334.25|1330.25|734
1620574800000|2021-05-09 15:40:00|1339.86|1335.86|1340.17|1336.17|1341.43|1337.43|1337.26|1333.26|790
1620575100000|2021-05-09 15:45:00|1340.16|1336.16|1341.22|1337.22|1343.61|1339.61|1340.16|1336.16|714
1620575400000|2021-05-09 15:50:00|1341.3|1337.3|1338.32|1334.32|1341.73|1337.73|1338.1|1334.1|875
1620575700000|2021-05-09 15:55:00|1338.33|1334.33|1342.27|1338.27|1343.01|1339.01|1338.28|1334.28|886
1620576000000|2021-05-09 16:00:00|1342.32|1338.32|1345.63|1341.63|1345.73|1341.73|1340.3|1336.3|938
1620576300000|2021-05-09 16:05:00|1345.66|1341.66|1347.43|1343.43|1347.43|1343.43|1343.92|1339.92|957
1620576600000|2021-05-09 16:10:00|1347.47|1343.47|1344.93|1340.93|1353.78|1349.78|1344.93|1340.93|980
1620576900000|2021-05-09 16:15:00|1344.92|1340.92|1350.49|1346.49|1352.05|1348.05|1344.24|1340.24|963
1620577200000|2021-05-09 16:20:00|1350.52|1346.52|1343.63|1339.63|1352.29|1348.29|1343.43|1339.43|892
1620577500000|2021-05-09 16:25:00|1343.64|1339.64|1340.95|1336.95|1344.3|1340.3|1339.83|1335.83|887
1620577800000|2021-05-09 16:30:00|1340.94|1336.94|1338.07|1334.07|1341.09|1337.09|1336.61|1332.61|812
1620578100000|2021-05-09 16:35:00|1338.06|1334.06|1345.94|1341.94|1348.26|1344.26|1337.31|1333.31|906
1620578400000|2021-05-09 16:40:00|1345.98|1341.98|1348.38|1344.38|1349.85|1345.85|1345.95|1341.95|860
1620578700000|2021-05-09 16:45:00|1348.36|1344.36|1340.61|1336.61|1348.36|1344.36|1339.42|1335.42|913
1620579000000|2021-05-09 16:50:00|1340.62|1336.62|1341.19|1337.19|1344.54|1340.54|1340.58|1336.58|906
1620579300000|2021-05-09 16:55:00|1341.21|1337.21|1340.03|1336.03|1344.11|1340.11|1339.5|1335.5|901
1620579600000|2021-05-09 17:00:00|1340.06|1336.06|1335.11|1331.11|1342.06|1338.06|1335.11|1331.11|901
1620579900000|2021-05-09 17:05:00|1335.02|1331.02|1335.46|1331.46|1337.01|1333.01|1332.58|1328.58|958
1620580200000|2021-05-09 17:10:00|1334.86|1330.86|1335.99|1331.99|1337.3|1333.3|1333.2|1329.2|905
1620580500000|2021-05-09 17:15:00|1335.98|1331.98|1340.52|1336.52|1341.68|1337.68|1333.6|1329.6|962
1620580800000|2021-05-09 17:20:00|1340.55|1336.55|1338.45|1334.45|1340.56|1336.56|1337.79|1333.79|902
1620581100000|2021-05-09 17:25:00|1338.44|1334.44|1335.3|1331.3|1340.93|1336.93|1334.94|1330.94|921
1620581400000|2021-05-09 17:30:00|1335.17|1331.17|1335.16|1331.16|1338.08|1334.08|1334.72|1330.72|832
1620581700000|2021-05-09 17:35:00|1335.2|1331.2|1331|1327|1335.22|1331.22|1330.22|1326.22|901
1620582000000|2021-05-09 17:40:00|1330.99|1326.99|1329.23|1325.23|1331.52|1327.52|1327.47|1323.47|957
1620582300000|2021-05-09 17:45:00|1329.22|1325.22|1331.03|1327.03|1331.39|1327.39|1328.83|1324.83|836
1620582600000|2021-05-09 17:50:00|1331.07|1327.07|1333.3|1329.3|1333.47|1329.47|1330.87|1326.87|813
1620582900000|2021-05-09 17:55:00|1333.31|1329.31|1336.46|1332.46|1336.46|1332.46|1332.88|1328.88|654
1620583200000|2021-05-09 18:00:00|1336.5|1332.5|1333.42|1329.42|1339.08|1335.08|1331.96|1327.96|919
1620583500000|2021-05-09 18:05:00|1333.45|1329.45|1336.37|1332.37|1338.08|1334.08|1333.33|1329.33|871
1620583800000|2021-05-09 18:10:00|1336.32|1332.32|1336.61|1332.61|1337.4|1333.4|1333.86|1329.86|913
1620584100000|2021-05-09 18:15:00|1336.68|1332.68|1334.7|1330.7|1336.84|1332.84|1334.54|1330.54|854
1620584400000|2021-05-09 18:20:00|1334.36|1330.36|1335.68|1331.68|1335.68|1331.68|1331.24|1327.24|895
1620584700000|2021-05-09 18:25:00|1335.69|1331.69|1334.27|1330.27|1336.53|1332.53|1334.26|1330.26|855
1620585000000|2021-05-09 18:30:00|1334.26|1330.26|1328.08|1324.08|1335.59|1331.59|1328.07|1324.07|860
1620585300000|2021-05-09 18:35:00|1328.05|1324.05|1328.12|1324.12|1330.83|1326.83|1325.84|1321.84|933
1620585600000|2021-05-09 18:40:00|1328.14|1324.14|1330.05|1326.05|1334.91|1330.91|1328.02|1324.02|845
1620585900000|2021-05-09 18:45:00|1329.97|1325.97|1329.8|1325.8|1331.28|1327.28|1326.33|1322.33|904
1620586200000|2021-05-09 18:50:00|1329.81|1325.81|1334.76|1330.76|1335.27|1331.27|1329.76|1325.76|780
1620586500000|2021-05-09 18:55:00|1334.77|1330.77|1329.58|1325.58|1334.82|1330.82|1329.19|1325.19|862
1620586800000|2021-05-09 19:00:00|1329.59|1325.59|1334.12|1330.12|1334.24|1330.24|1329.48|1325.48|887
1620587100000|2021-05-09 19:05:00|1334.11|1330.11|1331.81|1327.81|1335.01|1331.01|1331.81|1327.81|835
1620587400000|2021-05-09 19:10:00|1331.82|1327.82|1333.4|1329.4|1334.62|1330.62|1330.94|1326.94|832
1620587700000|2021-05-09 19:15:00|1333.39|1329.39|1324.57|1320.57|1333.48|1329.48|1323.6|1319.6|883
1620588000000|2021-05-09 19:20:00|1324.56|1320.56|1317.82|1313.82|1324.73|1320.73|1317.67|1313.67|911
1620588300000|2021-05-09 19:25:00|1317.89|1313.89|1319.44|1315.44|1320.64|1316.64|1316.56|1312.56|850
1620588600000|2021-05-09 19:30:00|1319.43|1315.43|1327.52|1323.52|1327.8|1323.8|1317.93|1313.93|909
1620588900000|2021-05-09 19:35:00|1327.51|1323.51|1330.42|1326.42|1332.22|1328.22|1325.55|1321.55|858
1620589200000|2021-05-09 19:40:00|1330.4|1326.4|1316.23|1312.23|1330.48|1326.48|1315.48|1311.48|935
1620589500000|2021-05-09 19:45:00|1316.24|1312.24|1318.13|1314.13|1321.49|1317.49|1314.21|1310.21|964
1620589800000|2021-05-09 19:50:00|1318.15|1314.15|1324.13|1320.13|1324.15|1320.15|1317.55|1313.55|837
1620590100000|2021-05-09 19:55:00|1324.14|1320.14|1322.78|1316.78|1328.86|1323.21|1322.62|1316.62|943
1620590400000|2021-05-09 20:00:00|1322.8|1316.8|1331.38|1325.38|1331.87|1325.87|1319.77|1313.77|974
1620590700000|2021-05-09 20:05:00|1331.4|1325.4|1334.73|1328.73|1335.35|1329.35|1331.05|1325.05|970
1620591000000|2021-05-09 20:10:00|1334.75|1328.75|1332.28|1326.28|1337.04|1331.04|1332.25|1326.25|1011
1620591300000|2021-05-09 20:15:00|1332.29|1326.29|1327.3|1321.3|1332.36|1326.36|1326.4|1320.4|958
1620591600000|2021-05-09 20:20:00|1327.31|1321.31|1327.27|1321.27|1329.61|1323.61|1323.5|1317.5|908
1620591900000|2021-05-09 20:25:00|1327.26|1321.26|1327.17|1321.17|1329.61|1323.61|1324.65|1318.65|937
1620592200000|2021-05-09 20:30:00|1327.23|1321.23|1332.2|1326.2|1333.56|1327.56|1326.86|1320.86|788
1620592500000|2021-05-09 20:35:00|1332.28|1326.28|1337.71|1331.71|1339.45|1333.45|1332.12|1326.12|880
1620592800000|2021-05-09 20:40:00|1337.7|1331.7|1334.38|1328.38|1337.71|1331.71|1334.11|1328.11|912
1620593100000|2021-05-09 20:45:00|1334.34|1328.34|1336.3|1330.3|1336.61|1330.61|1334.24|1328.24|912
1620593400000|2021-05-09 20:50:00|1336.31|1330.31|1335.06|1329.06|1336.41|1330.41|1334.09|1328.09|825
1620593700000|2021-05-09 20:55:00|1335.08|1329.08|1340.69|1334.69|1340.79|1334.79|1334.48|1328.48|900
1620594000000|2021-05-09 21:00:00|1340.6|1334.6|1340.25|1334.25|1342.02|1336.02|1339.58|1333.58|865
1620594300000|2021-05-09 21:05:00|1340.22|1334.22|1338.22|1332.22|1341.45|1335.45|1338.09|1332.09|765
1620594600000|2021-05-09 21:10:00|1338.32|1332.32|1348.46|1342.46|1348.68|1342.68|1338.31|1332.31|840
1620594900000|2021-05-09 21:15:00|1348.47|1342.47|1345.28|1339.28|1349.29|1343.29|1345|1339|738
1620595200000|2021-05-09 21:20:00|1345.29|1339.29|1345.68|1339.68|1345.68|1339.68|1343.6|1337.6|414
1620595500000|2021-05-09 21:25:00|1345.77|1339.77|1346.29|1340.29|1347.13|1341.13|1345.48|1339.48|527
1620595800000|2021-05-09 21:30:00|1346.28|1340.28|1345.9|1339.9|1346.43|1340.43|1343|1337|525
1620596100000|2021-05-09 21:35:00|1345.89|1339.89|1349.41|1343.41|1352.4|1346.4|1345.79|1339.79|610
1620596400000|2021-05-09 21:40:00|1349.4|1343.4|1344.49|1338.49|1349.4|1343.4|1343.61|1337.61|453
1620596700000|2021-05-09 21:45:00|1344.5|1338.5|1343.05|1339.05|1349.11|1345.09|1342.55|1338.5|648
1620597000000|2021-05-09 21:50:00|1343.06|1339.06|1351.99|1347.99|1351.99|1347.99|1342.06|1338.06|554
1620597300000|2021-05-09 21:55:00|1351.97|1347.97|1369.15|1365.15|1369.15|1365.15|1351.97|1347.97|676
1620597600000|2021-05-09 22:00:00|1369.2|1365.2|1365.58|1361.58|1369.88|1365.88|1362.34|1358.34|860
1620597900000|2021-05-09 22:05:00|1365.64|1361.64|1366.34|1362.34|1369.19|1365.19|1361.11|1357.11|727
1620598200000|2021-05-09 22:10:00|1366.25|1362.25|1378.64|1374.64|1380.5|1376.5|1366.19|1362.19|884
1620598500000|2021-05-09 22:15:00|1379.2|1375.2|1379.12|1375.12|1380.46|1376.46|1370.33|1366.33|888
1620598800000|2021-05-09 22:20:00|1379.11|1375.11|1373.54|1369.54|1379.42|1375.42|1373.38|1369.38|844
1620599100000|2021-05-09 22:25:00|1373.52|1369.52|1385.44|1381.44|1385.45|1381.45|1373.51|1369.51|880
1620599400000|2021-05-09 22:30:00|1385.49|1381.49|1387.18|1383.18|1390.6|1386.6|1384.83|1380.83|905
1620599700000|2021-05-09 22:35:00|1387.26|1383.26|1381.97|1377.97|1391.92|1387.92|1380.24|1376.24|945
1620600000000|2021-05-09 22:40:00|1381.96|1377.96|1380.3|1376.3|1392.66|1388.66|1377.94|1373.94|957
1620600300000|2021-05-09 22:45:00|1380.26|1376.26|1378.38|1374.38|1381.58|1377.58|1375.92|1371.92|952
1620600600000|2021-05-09 22:50:00|1378.41|1374.41|1384.96|1380.96|1387.05|1383.05|1378.28|1374.28|873
1620600900000|2021-05-09 22:55:00|1385.08|1381.08|1384.35|1380.35|1387.23|1383.23|1380.77|1376.77|889
1620601200000|2021-05-09 23:00:00|1384.32|1380.32|1395.41|1391.41|1399.5|1395.5|1384.28|1380.28|881
1620601500000|2021-05-09 23:05:00|1395.43|1391.43|1402.82|1398.82|1406.69|1402.69|1394.54|1390.54|892
1620601800000|2021-05-09 23:10:00|1402.8|1398.8|1412.83|1408.83|1412.86|1408.86|1400.53|1396.53|950
1620602100000|2021-05-09 23:15:00|1412.92|1408.92|1422.29|1418.29|1423.29|1419.29|1410.22|1406.22|962
1620602400000|2021-05-09 23:20:00|1422.3|1418.3|1416.78|1412.78|1422.61|1418.61|1412.54|1408.54|1011
1620602700000|2021-05-09 23:25:00|1416.86|1412.86|1417.22|1413.22|1422.09|1418.09|1416.74|1412.74|959
1620603000000|2021-05-09 23:30:00|1417.23|1413.23|1405.17|1401.17|1419.67|1415.67|1404.02|1400.02|959
1620603300000|2021-05-09 23:35:00|1405.08|1401.08|1405.61|1401.61|1409.97|1405.97|1404.27|1400.27|962
1620603600000|2021-05-09 23:40:00|1405.62|1401.62|1416.12|1412.12|1416.26|1412.26|1404.68|1400.68|876
1620603900000|2021-05-09 23:45:00|1416.58|1412.58|1418.28|1414.28|1418.28|1414.28|1411.79|1407.79|921
1620604200000|2021-05-09 23:50:00|1418.05|1414.05|1414.43|1410.43|1426.29|1422.29|1412.24|1408.24|986
1620604500000|2021-05-09 23:55:00|1414.42|1410.42|1431.82|1427.82|1431.88|1427.88|1412.94|1408.94|1039
1620604800000|2021-05-10 00:00:00|1431.66|1427.66|1445.39|1441.39|1446.43|1442.43|1430.2|1426.2|1020
1620605100000|2021-05-10 00:05:00|1445.5|1441.5|1433.36|1429.36|1445.66|1441.66|1428.33|1424.33|1040
1620605400000|2021-05-10 00:10:00|1433.34|1429.34|1445.97|1441.97|1445.97|1441.97|1428.67|1424.67|991
1620605700000|2021-05-10 00:15:00|1446.04|1442.04|1456.49|1452.49|1464.88|1460.88|1446.04|1442.04|1072
1620606000000|2021-05-10 00:20:00|1456.48|1452.48|1439.75|1435.75|1456.49|1452.49|1436.67|1432.67|1034
1620606300000|2021-05-10 00:25:00|1439.78|1435.78|1433.67|1429.67|1439.78|1435.78|1425.75|1421.75|1004
1620606600000|2021-05-10 00:30:00|1433.72|1429.72|1430.45|1426.45|1436.14|1432.14|1426.76|1422.76|993
1620606900000|2021-05-10 00:35:00|1430.6|1426.6|1447.38|1443.38|1457.99|1453.99|1430.32|1426.32|1004
1620607200000|2021-05-10 00:40:00|1447.29|1443.29|1440.55|1436.55|1447.29|1443.29|1438.26|1434.26|947
1620607500000|2021-05-10 00:45:00|1440.32|1436.32|1438.04|1434.04|1440.51|1436.51|1436.84|1432.84|946
1620607800000|2021-05-10 00:50:00|1438.02|1434.02|1441.3|1437.3|1444.96|1440.96|1437.02|1433.02|879
1620608100000|2021-05-10 00:55:00|1441.19|1437.19|1445.84|1441.84|1450.85|1446.85|1441.08|1437.08|953
1620608400000|2021-05-10 01:00:00|1445.81|1441.81|1443.77|1439.77|1447.88|1443.88|1440.91|1436.91|985
1620608700000|2021-05-10 01:05:00|1444.07|1440.07|1468.2|1464.2|1468.53|1464.53|1444.07|1440.07|793
1620609000000|2021-05-10 01:10:00|1468.18|1464.18|1457.03|1453.03|1468.76|1464.76|1455.98|1451.98|997
1620609300000|2021-05-10 01:15:00|1457.44|1453.44|1452.8|1448.8|1457.44|1453.44|1449.74|1445.74|929
1620609600000|2021-05-10 01:20:00|1452.79|1448.79|1465.73|1461.73|1467.27|1463.27|1452.52|1448.52|929
1620609900000|2021-05-10 01:25:00|1465.68|1461.68|1467.28|1463.28|1473.39|1469.39|1465.6|1461.6|916
1620610200000|2021-05-10 01:30:00|1467.29|1463.29|1461.87|1457.87|1467.37|1463.37|1461.06|1457.06|990
1620610500000|2021-05-10 01:35:00|1462|1458|1457.92|1453.92|1463.27|1459.27|1452.91|1448.91|939
1620610800000|2021-05-10 01:40:00|1457.95|1453.95|1456.68|1452.68|1459.19|1455.19|1455.49|1451.49|796
1620611100000|2021-05-10 01:45:00|1456.67|1452.67|1452.76|1448.76|1459.96|1455.96|1451.57|1447.57|924
1620611400000|2021-05-10 01:50:00|1452.74|1448.74|1455.18|1451.18|1457.16|1453.16|1451.91|1447.91|876
1620611700000|2021-05-10 01:55:00|1455.15|1451.15|1465.41|1461.41|1467.99|1463.99|1454.97|1450.97|884
1620612000000|2021-05-10 02:00:00|1465.44|1461.44|1453.4|1449.4|1466.46|1462.46|1452.8|1448.8|986
1620612300000|2021-05-10 02:05:00|1453.41|1449.41|1451.75|1447.75|1453.41|1449.41|1450.89|1446.89|930
1620612600000|2021-05-10 02:10:00|1451.8|1447.8|1448.68|1444.68|1452.62|1448.62|1447.49|1443.49|970
1620612900000|2021-05-10 02:15:00|1448.63|1444.63|1452.73|1448.73|1456.59|1452.59|1448.63|1444.63|959
1620613200000|2021-05-10 02:20:00|1452.74|1448.74|1448.75|1444.75|1452.74|1448.74|1443.4|1439.4|838
1620613500000|2021-05-10 02:25:00|1448.93|1444.93|1446.48|1442.48|1450.29|1446.29|1444.6|1440.6|816
1620613800000|2021-05-10 02:30:00|1446.46|1442.46|1455.71|1451.71|1456.45|1452.45|1446.4|1442.4|946
1620614100000|2021-05-10 02:35:00|1455.75|1451.75|1452.88|1448.88|1456.73|1452.73|1452.55|1448.55|841
1620614400000|2021-05-10 02:40:00|1452.76|1448.76|1461.96|1457.96|1462.11|1458.11|1452.76|1448.76|917
1620614700000|2021-05-10 02:45:00|1461.97|1457.97|1463.63|1459.63|1465.59|1461.59|1461.61|1457.61|956
1620615000000|2021-05-10 02:50:00|1463.69|1459.69|1469.89|1465.89|1470.32|1466.32|1460.05|1456.05|964
1620615300000|2021-05-10 02:55:00|1469.9|1465.9|1474.08|1470.08|1477.29|1473.29|1463.45|1459.45|963
1620615600000|2021-05-10 03:00:00|1474.09|1470.09|1475.67|1471.67|1477.77|1473.77|1468.76|1464.76|1009
1620615900000|2021-05-10 03:05:00|1475.63|1471.63|1472.48|1468.48|1475.65|1471.65|1469.71|1465.71|979
1620616200000|2021-05-10 03:10:00|1472.55|1468.55|1465.02|1461.02|1474.18|1470.18|1465.02|1461.02|942
1620616500000|2021-05-10 03:15:00|1464.99|1460.99|1481.55|1477.55|1484.12|1480.12|1464.53|1460.53|958
1620616800000|2021-05-10 03:20:00|1481.62|1477.62|1497.56|1493.56|1498.49|1494.49|1481.37|1477.37|941
1620617100000|2021-05-10 03:25:00|1497.9|1493.9|1513.9|1509.9|1516.57|1512.57|1497.21|1493.21|1057
1620617400000|2021-05-10 03:30:00|1513.85|1509.85|1529.2|1525.2|1531.56|1527.56|1508.33|1504.33|1059
1620617700000|2021-05-10 03:35:00|1529.22|1525.22|1519.53|1515.53|1530.23|1526.23|1512.77|1508.77|1076
1620618000000|2021-05-10 03:40:00|1519.85|1515.85|1511.35|1507.35|1521.57|1517.57|1508.28|1504.28|1023
1620618300000|2021-05-10 03:45:00|1511.36|1507.36|1509.71|1505.71|1516.66|1512.66|1507.53|1503.53|964
1620618600000|2021-05-10 03:50:00|1509.7|1505.7|1518.15|1514.15|1523.77|1519.77|1509.7|1505.7|987
1620618900000|2021-05-10 03:55:00|1517.9|1513.9|1528.46|1524.46|1530.97|1526.97|1513.72|1509.72|994
1620619200000|2021-05-10 04:00:00|1528.48|1524.48|1546.53|1542.53|1549.85|1545.85|1528.16|1524.16|1052
1620619500000|2021-05-10 04:05:00|1546.63|1542.63|1550.62|1546.62|1560.85|1556.85|1546.34|1542.34|1009
1620619800000|2021-05-10 04:10:00|1550.65|1546.65|1553.51|1549.51|1573.2|1569.2|1548.41|1544.41|1097
1620620100000|2021-05-10 04:15:00|1554.11|1550.11|1551.09|1547.09|1560.25|1556.25|1545.21|1541.21|1032
1620620400000|2021-05-10 04:20:00|1551.06|1547.06|1569.19|1565.19|1569.37|1565.37|1550.96|1546.96|1007
1620620700000|2021-05-10 04:25:00|1569.2|1565.2|1564.48|1560.48|1570.02|1566.02|1560.78|1556.78|954
1620621000000|2021-05-10 04:30:00|1564.59|1560.59|1546.35|1542.35|1565.79|1561.79|1545.85|1541.85|1026
1620621300000|2021-05-10 04:35:00|1546.33|1542.33|1545.48|1541.48|1548.89|1544.89|1543.12|1539.12|936
1620621600000|2021-05-10 04:40:00|1545.46|1541.46|1537.33|1533.33|1550.21|1546.21|1535.91|1531.91|939
1620621900000|2021-05-10 04:45:00|1537.28|1533.28|1534.3|1530.3|1537.48|1533.48|1526.76|1522.76|1012
1620622200000|2021-05-10 04:50:00|1534.21|1530.21|1535.24|1531.24|1540.22|1536.22|1530.47|1526.47|899
1620622500000|2021-05-10 04:55:00|1535.32|1531.32|1534.85|1530.85|1537.48|1533.48|1534.42|1530.42|920
1620622800000|2021-05-10 05:00:00|1534.47|1530.47|1526.07|1522.07|1537.34|1533.34|1525.9|1521.9|918
1620623100000|2021-05-10 05:05:00|1526.09|1522.09|1543.41|1539.41|1544.73|1540.73|1522.38|1518.38|1015
1620623400000|2021-05-10 05:10:00|1543.4|1539.4|1544.17|1540.17|1545.01|1541.01|1538.65|1534.65|965
1620623700000|2021-05-10 05:15:00|1544.19|1540.19|1527.44|1523.44|1544.53|1540.53|1526.85|1522.85|921
1620624000000|2021-05-10 05:20:00|1527.37|1523.37|1519.61|1515.61|1529.09|1525.09|1515.18|1511.18|1028
1620624300000|2021-05-10 05:25:00|1519.98|1515.98|1519.31|1515.31|1523.88|1519.88|1519.17|1515.17|858
1620624600000|2021-05-10 05:30:00|1519.29|1515.29|1512.38|1508.38|1525.9|1521.9|1512.12|1508.12|916
1620624900000|2021-05-10 05:35:00|1512.28|1508.28|1511.18|1507.18|1516.37|1512.37|1508.61|1504.61|902
1620625200000|2021-05-10 05:40:00|1511.36|1507.36|1508.19|1504.19|1512.96|1508.96|1506.85|1502.85|930
1620625500000|2021-05-10 05:45:00|1508.22|1504.22|1519.18|1515.18|1519.2|1515.2|1508.22|1504.22|817
1620625800000|2021-05-10 05:50:00|1519.2|1515.2|1521.5|1517.5|1526.23|1522.23|1518.9|1514.9|860
1620626100000|2021-05-10 05:55:00|1521.48|1517.48|1523.13|1519.13|1524.62|1520.62|1520.75|1516.75|731
1620626400000|2021-05-10 06:00:00|1523.16|1519.16|1524.34|1520.34|1527.92|1523.92|1519.69|1515.69|727
1620626700000|2021-05-10 06:05:00|1524.37|1520.37|1531.66|1527.66|1531.72|1527.72|1524.37|1520.37|865
1620627000000|2021-05-10 06:10:00|1531.53|1527.53|1528.91|1524.91|1531.7|1527.7|1526.09|1522.09|736
1620627300000|2021-05-10 06:15:00|1529.03|1525.03|1539.11|1535.11|1544.79|1540.79|1527.73|1523.73|852
1620627600000|2021-05-10 06:20:00|1539.02|1535.02|1535.42|1531.42|1539.03|1535.03|1531.48|1527.48|788
1620627900000|2021-05-10 06:25:00|1535.43|1531.43|1526.37|1522.37|1538.47|1534.47|1525.49|1521.49|809
1620628200000|2021-05-10 06:30:00|1526.46|1522.46|1523.99|1519.99|1528.25|1524.25|1522.64|1518.64|711
1620628500000|2021-05-10 06:35:00|1523.71|1519.71|1516.61|1512.61|1523.73|1519.73|1511.29|1507.29|867
1620628800000|2021-05-10 06:40:00|1516.62|1512.62|1518.48|1514.48|1519.5|1515.5|1516.25|1512.25|663
1620629100000|2021-05-10 06:45:00|1518.4|1514.4|1519.43|1515.43|1519.49|1515.49|1509.29|1505.29|762
1620629400000|2021-05-10 06:50:00|1519.49|1515.49|1518.06|1514.06|1519.89|1515.89|1516.56|1512.56|669
1620629700000|2021-05-10 06:55:00|1518.07|1514.07|1522.4|1518.4|1522.82|1518.82|1517.45|1513.45|689
1620630000000|2021-05-10 07:00:00|1522.31|1518.31|1521.13|1517.13|1531.59|1527.59|1521.03|1517.03|764
1620630300000|2021-05-10 07:05:00|1521.11|1517.11|1518.22|1514.22|1522.3|1518.3|1517.62|1513.62|874
1620630600000|2021-05-10 07:10:00|1518.2|1514.2|1509.45|1505.45|1518.78|1514.78|1508.53|1504.53|847
1620630900000|2021-05-10 07:15:00|1509.42|1505.42|1517.59|1513.59|1518.75|1514.75|1509.21|1505.21|712
1620631200000|2021-05-10 07:20:00|1518.04|1514.04|1524.83|1520.83|1526.13|1522.13|1517.8|1513.8|619
1620631500000|2021-05-10 07:25:00|1524.77|1520.77|1523.19|1519.19|1525.29|1521.29|1517.38|1513.38|759
1620631800000|2021-05-10 07:30:00|1522.96|1518.96|1518.59|1514.59|1524.07|1520.07|1518.11|1514.11|700
1620632100000|2021-05-10 07:35:00|1518.56|1514.56|1513.36|1509.36|1518.83|1514.83|1513.36|1509.36|779
1620632400000|2021-05-10 07:40:00|1513.44|1509.44|1510.5|1506.5|1514.27|1510.27|1509.35|1505.35|828
1620632700000|2021-05-10 07:45:00|1510.54|1506.54|1512.94|1508.94|1515.92|1511.92|1506.11|1502.11|780
1620633000000|2021-05-10 07:50:00|1512.9|1508.9|1500.46|1496.46|1512.94|1508.94|1499.16|1495.16|916
1620633300000|2021-05-10 07:55:00|1500.41|1496.41|1496.19|1492.19|1502.34|1498.34|1492.34|1488.34|961
1620633600000|2021-05-10 08:00:00|1496.2|1492.2|1496.56|1492.56|1500.8|1496.8|1493.27|1489.27|975
1620633900000|2021-05-10 08:05:00|1496.19|1492.19|1487.54|1483.54|1496.89|1492.89|1483.42|1479.42|1022
1620634200000|2021-05-10 08:10:00|1487.68|1483.68|1485.79|1481.79|1489.25|1485.25|1484.72|1480.72|872
1620634500000|2021-05-10 08:15:00|1485.91|1481.91|1494.48|1490.48|1494.93|1490.93|1477.33|1473.33|875
1620634800000|2021-05-10 08:20:00|1494.51|1490.51|1490.91|1486.91|1494.66|1490.66|1489.78|1485.78|875
1620635100000|2021-05-10 08:25:00|1490.98|1486.98|1497.58|1493.58|1499.38|1495.38|1490.85|1486.85|705
1620635400000|2021-05-10 08:30:00|1497.52|1493.52|1502.94|1498.94|1507.85|1503.85|1496.84|1492.84|783
1620635700000|2021-05-10 08:35:00|1502.93|1498.93|1508.75|1504.75|1509.21|1505.21|1502.51|1498.51|836
1620636000000|2021-05-10 08:40:00|1508.74|1504.74|1513.89|1509.89|1515.02|1511.02|1507.91|1503.91|733
1620636300000|2021-05-10 08:45:00|1513.94|1509.94|1509.05|1505.05|1515.23|1511.23|1508.03|1504.03|746
1620636600000|2021-05-10 08:50:00|1509.14|1505.14|1510.79|1506.79|1513.25|1509.25|1508.71|1504.71|692
1620636900000|2021-05-10 08:55:00|1510.76|1506.76|1507.74|1503.74|1510.8|1506.8|1507.58|1503.58|652
1620637200000|2021-05-10 09:00:00|1507.71|1503.71|1522.3|1518.3|1522.33|1518.33|1499.66|1495.66|851
1620637500000|2021-05-10 09:05:00|1523|1519|1516.73|1512.73|1527.06|1523.06|1516.25|1512.25|934
1620637800000|2021-05-10 09:10:00|1516.78|1512.78|1503.7|1499.7|1520.07|1516.07|1503.57|1499.57|925
1620638100000|2021-05-10 09:15:00|1503.77|1499.77|1488.47|1484.47|1503.92|1499.92|1488.17|1484.17|1022
1620638400000|2021-05-10 09:20:00|1488.48|1484.48|1489.01|1485.01|1496.08|1492.08|1487.3|1483.3|865
1620638700000|2021-05-10 09:25:00|1489.03|1485.03|1482.58|1478.58|1493.18|1489.18|1481.93|1477.93|900
1620639000000|2021-05-10 09:30:00|1482.59|1478.59|1476.72|1472.72|1483.45|1479.45|1472.61|1468.61|979
1620639300000|2021-05-10 09:35:00|1476.91|1472.91|1469.67|1465.67|1478.18|1474.18|1464.52|1460.52|953
1620639600000|2021-05-10 09:40:00|1469.7|1465.7|1470.79|1466.79|1474.18|1470.18|1468.73|1464.73|894
1620639900000|2021-05-10 09:45:00|1470.66|1466.66|1473.22|1469.22|1474.74|1470.74|1467.43|1463.43|884
1620640200000|2021-05-10 09:50:00|1473.7|1469.7|1483.19|1479.19|1483.32|1479.32|1473.27|1469.27|761
1620640500000|2021-05-10 09:55:00|1483.29|1479.29|1476.63|1472.63|1483.29|1479.29|1476.56|1472.56|763
1620640800000|2021-05-10 10:00:00|1476.62|1472.62|1468.71|1464.71|1481.64|1477.64|1467.18|1463.18|899
1620641100000|2021-05-10 10:05:00|1468.17|1464.17|1482.29|1478.29|1482.33|1478.33|1468.14|1464.14|749
1620641400000|2021-05-10 10:10:00|1482.25|1478.25|1482.24|1478.24|1488.1|1484.1|1481.05|1477.05|825
1620641700000|2021-05-10 10:15:00|1482.47|1478.47|1486.73|1482.73|1490.28|1486.28|1482.16|1478.16|861
1620642000000|2021-05-10 10:20:00|1486.75|1482.75|1483.33|1479.33|1487.12|1483.12|1482.16|1478.16|823
1620642300000|2021-05-10 10:25:00|1483.3|1479.3|1485.33|1481.33|1485.68|1481.68|1482.71|1478.71|576
1620642600000|2021-05-10 10:30:00|1485.34|1481.34|1474.91|1470.91|1485.4|1481.4|1474.38|1470.38|783
1620642900000|2021-05-10 10:35:00|1474.89|1470.89|1462.25|1458.25|1474.96|1470.96|1462.05|1458.05|925
1620643200000|2021-05-10 10:40:00|1462.23|1458.23|1467.75|1463.75|1467.75|1463.75|1462.23|1458.23|764
1620643500000|2021-05-10 10:45:00|1467.74|1463.74|1452.87|1448.87|1471.34|1467.34|1452.37|1448.37|911
1620643800000|2021-05-10 10:50:00|1453.04|1449.04|1447.4|1443.4|1459.69|1455.69|1444.75|1440.75|989
1620644100000|2021-05-10 10:55:00|1447.56|1443.56|1450.92|1446.92|1453.26|1449.26|1441.38|1437.38|999
1620644400000|2021-05-10 11:00:00|1450.91|1446.91|1439.4|1435.4|1452.68|1448.68|1437.44|1433.44|1033
1620644700000|2021-05-10 11:05:00|1439.31|1435.31|1454.14|1450.14|1454.62|1450.62|1437.77|1433.77|793
1620645000000|2021-05-10 11:10:00|1453.94|1449.94|1442.27|1438.27|1458.09|1454.09|1441.46|1437.46|975
1620645300000|2021-05-10 11:15:00|1442.38|1438.38|1450.95|1446.95|1450.99|1446.99|1440.19|1436.19|926
1620645600000|2021-05-10 11:20:00|1450.9|1446.9|1426.64|1422.64|1457.58|1453.58|1426.59|1422.59|993
1620645900000|2021-05-10 11:25:00|1426.62|1422.62|1441.81|1437.81|1441.96|1437.96|1419.3|1415.3|1031
1620646200000|2021-05-10 11:30:00|1440.12|1436.12|1454.59|1450.59|1458.93|1454.93|1440.12|1436.12|482
1620646500000|2021-05-10 11:35:00|1454.03|1450.03|1468.36|1464.36|1470.39|1466.39|1452.89|1448.89|615
1620646800000|2021-05-10 11:40:00|1467.41|1463.41|1469.59|1465.59|1470.62|1466.62|1467.1|1463.1|855
1620647100000|2021-05-10 11:45:00|1469.67|1465.67|1479.61|1475.61|1483.09|1479.09|1466.42|1462.42|986
1620647400000|2021-05-10 11:50:00|1479.56|1475.56|1471.97|1467.97|1479.58|1475.58|1471.94|1467.94|901
1620647700000|2021-05-10 11:55:00|1471.96|1467.96|1472.99|1468.99|1474.44|1470.44|1463.25|1459.25|900
1620648000000|2021-05-10 12:00:00|1473|1469|1465.99|1461.99|1473.95|1469.95|1458.99|1454.99|1002
1620648300000|2021-05-10 12:05:00|1466.06|1462.06|1471.62|1467.62|1471.68|1467.68|1463.1|1459.1|849
1620648600000|2021-05-10 12:10:00|1472.05|1468.05|1478.94|1474.94|1481.57|1477.57|1471.84|1467.84|871
1620648900000|2021-05-10 12:15:00|1478.93|1474.93|1480.27|1476.27|1486.16|1482.16|1477.46|1473.46|805
1620649200000|2021-05-10 12:20:00|1480.17|1476.17|1476.58|1472.58|1480.3|1476.3|1472.1|1468.1|963
1620649500000|2021-05-10 12:25:00|1476.65|1472.65|1466.42|1462.42|1477.71|1473.71|1462|1458|950
1620649800000|2021-05-10 12:30:00|1466.56|1462.56|1479.77|1475.77|1480.08|1476.08|1462.91|1458.91|759
1620650100000|2021-05-10 12:35:00|1479.78|1475.78|1475.88|1471.88|1485.95|1481.95|1475.86|1471.86|872
1620650400000|2021-05-10 12:40:00|1475.87|1471.87|1467.55|1463.55|1477.78|1473.78|1464.92|1460.92|935
1620650700000|2021-05-10 12:45:00|1467.75|1463.75|1467.13|1463.13|1473.62|1469.62|1463.67|1459.67|862
1620651000000|2021-05-10 12:50:00|1467.12|1463.12|1459.83|1455.83|1470.42|1466.42|1458.88|1454.88|923
1620651300000|2021-05-10 12:55:00|1459.59|1455.59|1461.77|1457.77|1469|1465|1459.56|1455.56|944
1620651600000|2021-05-10 13:00:00|1461.78|1457.78|1460.49|1456.49|1461.78|1457.78|1452.56|1448.56|952
1620651900000|2021-05-10 13:05:00|1460.43|1456.43|1471.4|1467.4|1474.48|1470.48|1460.35|1456.35|902
1620652200000|2021-05-10 13:10:00|1471.45|1467.45|1467.96|1463.96|1471.97|1467.97|1467.36|1463.36|868
1620652500000|2021-05-10 13:15:00|1467.94|1463.94|1453.56|1449.56|1467.94|1463.94|1453.54|1449.54|963
1620652800000|2021-05-10 13:20:00|1453.54|1449.54|1442.87|1438.87|1455.45|1451.45|1441.15|1437.15|884
1620653100000|2021-05-10 13:25:00|1442.99|1438.99|1435.63|1431.63|1451.23|1447.23|1431.8|1427.8|768
1620653400000|2021-05-10 13:30:00|1436.13|1432.13|1439.41|1435.41|1444.99|1440.99|1430.08|1426.08|753
1620653700000|2021-05-10 13:35:00|1439.49|1435.49|1446.35|1442.35|1446.42|1442.42|1439.49|1435.49|703
1620654000000|2021-05-10 13:40:00|1446.25|1442.25|1451.23|1447.23|1451.31|1447.31|1441.67|1437.67|667
1620654300000|2021-05-10 13:45:00|1451.17|1447.17|1441.07|1437.07|1451.76|1447.76|1438.54|1434.54|729
1620654600000|2021-05-10 13:50:00|1441.08|1437.08|1436.45|1432.45|1443.82|1439.82|1434.37|1430.37|758
1620654900000|2021-05-10 13:55:00|1436.4|1432.4|1441.57|1437.57|1442.46|1438.46|1431.99|1427.99|708
1620655200000|2021-05-10 14:00:00|1441.44|1437.44|1431.45|1427.45|1441.44|1437.44|1423.13|1419.13|799
1620655500000|2021-05-10 14:05:00|1431.95|1427.95|1427.99|1423.99|1431.97|1427.97|1415.14|1411.14|778
1620655800000|2021-05-10 14:10:00|1428.07|1424.07|1444.4|1440.4|1447.19|1443.19|1427.63|1423.63|724
1620656100000|2021-05-10 14:15:00|1444.45|1440.45|1441.32|1437.32|1445.09|1441.09|1430.16|1426.16|783
1620656400000|2021-05-10 14:20:00|1441.25|1437.25|1422.67|1418.67|1441.94|1437.94|1420.74|1416.74|775
1620656700000|2021-05-10 14:25:00|1422.51|1418.51|1416.27|1412.27|1424.42|1420.42|1415.06|1411.06|760
1620657000000|2021-05-10 14:30:00|1416.17|1412.17|1430.44|1426.44|1430.44|1426.44|1413.37|1409.37|705
1620657300000|2021-05-10 14:35:00|1430.47|1426.47|1426.85|1422.85|1430.71|1426.71|1415.14|1411.14|754
1620657600000|2021-05-10 14:40:00|1427.08|1423.08|1435.18|1431.18|1435.38|1431.38|1425.03|1421.03|749
1620657900000|2021-05-10 14:45:00|1435.15|1431.15|1425.01|1421.01|1435.15|1431.15|1424.82|1420.82|762
1620658200000|2021-05-10 14:50:00|1424.69|1420.69|1417.66|1413.66|1424.92|1420.92|1412.5|1408.5|794
1620658500000|2021-05-10 14:55:00|1417.78|1413.78|1409.87|1405.87|1422.68|1418.68|1409.87|1405.87|757
1620658800000|2021-05-10 15:00:00|1409.58|1405.58|1425.1|1421.1|1426.95|1422.95|1408.77|1404.77|818
1620659100000|2021-05-10 15:05:00|1425.08|1421.08|1429.62|1425.62|1434.23|1430.23|1424.97|1420.97|764
1620659400000|2021-05-10 15:10:00|1429.44|1425.44|1433.23|1429.23|1433.7|1429.7|1423.04|1419.04|737
1620659700000|2021-05-10 15:15:00|1433.07|1429.07|1442.36|1438.36|1443.22|1439.22|1432.01|1428.01|697
1620660000000|2021-05-10 15:20:00|1442.35|1438.35|1446.09|1442.09|1446.32|1442.32|1440.79|1436.79|746
1620660300000|2021-05-10 15:25:00|1446.11|1442.11|1444.1|1440.1|1447.14|1443.14|1443.7|1439.7|730
1620660600000|2021-05-10 15:30:00|1443.98|1439.98|1440.6|1436.6|1444.57|1440.57|1436.43|1432.43|644
1620660900000|2021-05-10 15:35:00|1440.85|1436.85|1456.18|1452.18|1456.83|1452.83|1440.6|1436.6|630
1620661200000|2021-05-10 15:40:00|1456.08|1452.08|1467.54|1463.54|1468.69|1464.69|1452.73|1448.73|766
1620661500000|2021-05-10 15:45:00|1467.53|1463.53|1475.27|1471.27|1475.77|1471.77|1461.85|1457.85|685
1620661800000|2021-05-10 15:50:00|1474.91|1470.91|1479.01|1475.01|1483.1|1479.1|1469.15|1465.15|764
1620662100000|2021-05-10 15:55:00|1479.26|1475.26|1491.21|1487.21|1492.17|1488.17|1477.59|1473.59|804
1620662400000|2021-05-10 16:00:00|1491.22|1487.22|1485.87|1481.87|1493.53|1489.53|1481.9|1477.9|807
1620662700000|2021-05-10 16:05:00|1486.04|1482.04|1494.46|1490.46|1509.51|1505.51|1481.61|1477.61|772
1620663000000|2021-05-10 16:10:00|1494.53|1490.53|1483.66|1479.66|1496.78|1492.78|1481.63|1477.63|777
1620663300000|2021-05-10 16:15:00|1483.69|1479.69|1471.66|1467.66|1492.14|1488.14|1471.04|1467.04|748
1620663600000|2021-05-10 16:20:00|1471.68|1467.68|1468.79|1464.79|1473.95|1469.95|1460.62|1456.62|752
1620663900000|2021-05-10 16:25:00|1468.9|1464.9|1463.21|1459.21|1471.86|1467.86|1461.62|1457.62|708
1620664200000|2021-05-10 16:30:00|1462.64|1458.64|1474.51|1470.51|1475.29|1471.29|1462.61|1458.61|734
1620664500000|2021-05-10 16:35:00|1474.68|1470.68|1483.41|1479.41|1483.51|1479.51|1474.58|1470.58|739
1620664800000|2021-05-10 16:40:00|1483.44|1479.44|1479.12|1475.12|1483.77|1479.77|1477.64|1473.64|707
1620665100000|2021-05-10 16:45:00|1479.04|1475.04|1482.74|1478.74|1490.16|1486.16|1475.31|1471.31|730
1620665400000|2021-05-10 16:50:00|1482.64|1478.64|1475.47|1471.47|1487.09|1483.09|1473.05|1469.05|715
1620665700000|2021-05-10 16:55:00|1475.4|1471.4|1464.59|1460.59|1475.4|1471.4|1460.13|1456.13|740
1620666000000|2021-05-10 17:00:00|1464.12|1460.12|1462.62|1458.62|1469.58|1465.58|1461.47|1457.47|758
1620666300000|2021-05-10 17:05:00|1462.56|1458.56|1469.11|1465.11|1472.47|1468.47|1461.21|1457.21|741
1620666600000|2021-05-10 17:10:00|1468.86|1464.86|1454.22|1450.22|1468.86|1464.86|1448.68|1444.68|746
1620666900000|2021-05-10 17:15:00|1454.4|1450.4|1458.47|1454.47|1463.93|1459.93|1453.4|1449.4|734
1620667200000|2021-05-10 17:20:00|1458.43|1454.43|1452.8|1448.8|1461.14|1457.14|1449.13|1445.13|740
1620667500000|2021-05-10 17:25:00|1452.78|1448.78|1446.25|1442.25|1452.97|1448.97|1444.36|1440.36|746
1620667800000|2021-05-10 17:30:00|1446.17|1442.17|1450.45|1446.45|1450.87|1446.87|1444.97|1440.97|713
1620668100000|2021-05-10 17:35:00|1450.39|1446.39|1441.7|1437.7|1450.39|1446.39|1437.17|1433.17|742
1620668400000|2021-05-10 17:40:00|1441.69|1437.69|1424.92|1420.92|1444.02|1440.02|1420.94|1416.94|772
1620668700000|2021-05-10 17:45:00|1425.16|1421.16|1437.98|1433.98|1441.05|1437.05|1423.95|1419.95|771
1620669000000|2021-05-10 17:50:00|1438.03|1434.03|1423.21|1419.21|1438.03|1434.03|1420.02|1416.02|769
1620669300000|2021-05-10 17:55:00|1423.24|1419.24|1420.55|1416.55|1424.46|1420.46|1416.23|1412.23|755
1620669600000|2021-05-10 18:00:00|1420.44|1416.44|1426.61|1422.61|1433.42|1429.42|1414.85|1410.85|742
1620669900000|2021-05-10 18:05:00|1426.93|1422.93|1435.58|1431.58|1435.76|1431.76|1426.93|1422.93|712
1620670200000|2021-05-10 18:10:00|1435.57|1431.57|1433.11|1429.11|1435.66|1431.66|1428.21|1424.21|711
1620670500000|2021-05-10 18:15:00|1432.96|1428.96|1428.06|1424.06|1432.96|1428.96|1424.24|1420.24|706
1620670800000|2021-05-10 18:20:00|1428.12|1424.12|1427.75|1423.75|1432.29|1428.29|1424.48|1420.48|682
1620671100000|2021-05-10 18:25:00|1427.93|1423.93|1421.58|1417.58|1428.08|1424.08|1417.46|1413.46|730
1620671400000|2021-05-10 18:30:00|1421.67|1417.67|1422.42|1418.42|1426.08|1422.08|1410.63|1406.63|735
1620671700000|2021-05-10 18:35:00|1422.4|1418.4|1425.87|1421.87|1433.49|1429.49|1421.77|1417.77|585
1620672000000|2021-05-10 18:40:00|1425.82|1421.82|1426.37|1422.37|1432.7|1428.7|1422.79|1418.79|545
1620672300000|2021-05-10 18:45:00|1426.42|1422.42|1437.11|1433.11|1438.15|1434.15|1422.34|1418.34|523
1620672600000|2021-05-10 18:50:00|1437.14|1433.14|1424.83|1420.83|1437.14|1433.14|1421.52|1417.52|514
1620672900000|2021-05-10 18:55:00|1424.78|1420.78|1423.36|1419.36|1424.78|1420.78|1416.32|1412.32|601
1620673200000|2021-05-10 19:00:00|1423.44|1419.44|1412.19|1408.19|1423.44|1419.44|1410.14|1406.14|574
1620673500000|2021-05-10 19:05:00|1412.03|1408.03|1430.01|1426.01|1430.09|1426.09|1411.73|1407.73|519
1620673800000|2021-05-10 19:10:00|1430.05|1426.05|1431.18|1427.18|1433.13|1429.13|1425.41|1421.41|549
1620674100000|2021-05-10 19:15:00|1431.09|1427.09|1418.16|1414.16|1431.91|1427.91|1417.5|1413.5|560
1620674400000|2021-05-10 19:20:00|1418.27|1414.27|1410.29|1406.29|1421.7|1417.7|1409.78|1405.78|560
1620674700000|2021-05-10 19:25:00|1410.3|1406.3|1407.5|1403.5|1411.92|1407.92|1405.97|1401.97|599
1620675000000|2021-05-10 19:30:00|1407.76|1403.76|1407.31|1403.31|1413.2|1409.2|1406.71|1402.71|602
1620675300000|2021-05-10 19:35:00|1407.34|1403.34|1393.66|1389.66|1409.97|1405.97|1388.38|1384.38|556
1620675600000|2021-05-10 19:40:00|1393.56|1389.56|1370.75|1366.75|1393.61|1389.61|1370.75|1366.75|710
1620675900000|2021-05-10 19:45:00|1370.67|1366.67|1372.39|1368.39|1389.24|1385.24|1369.25|1365.25|660
1620676200000|2021-05-10 19:50:00|1372.81|1368.81|1351.28|1347.28|1372.94|1368.94|1351.28|1347.28|567
1620676500000|2021-05-10 19:55:00|1351|1347|1348.1|1344.1|1351.65|1347.65|1336.9|1332.9|615
1620676800000|2021-05-10 20:00:00|1348.16|1344.16|1277.41|1273.41|1349.08|1345.08|1276.67|1272.67|587
1620677100000|2021-05-10 20:05:00|1277.19|1273.19|1288.49|1284.49|1292.14|1288.14|1217.09|1213.09|691
1620677400000|2021-05-10 20:10:00|1288.4|1284.4|1271.86|1267.86|1291.33|1287.33|1264.97|1259.05|741
1620677700000|2021-05-10 20:15:00|1271.79|1267.79|1261.05|1257.05|1279.73|1274.36|1248.23|1244.23|739
1620678000000|2021-05-10 20:20:00|1260.46|1256.46|1298.28|1294.28|1298.55|1294.55|1259.87|1255.87|418
1620678300000|2021-05-10 20:25:00|1298.52|1294.52|1306.1|1302.1|1311.51|1307.51|1298.28|1294.28|430
1620678600000|2021-05-10 20:30:00|1306.09|1302.09|1324.98|1320.98|1326.29|1322.29|1291.71|1287.3|283
1620678900000|2021-05-10 20:35:00|1324.76|1320.76|1322.45|1318.45|1326.01|1322.01|1318.96|1314.96|314
1620679200000|2021-05-10 20:40:00|1322.01|1318.01|1312.27|1308.27|1322.01|1318.01|1307.18|1303.18|606
1620679500000|2021-05-10 20:45:00|1312.47|1308.47|1289.56|1285.56|1312.59|1308.59|1280.18|1276.18|666
1620679800000|2021-05-10 20:50:00|1289.67|1285.67|1316.1|1312.1|1316.3|1312.3|1289.67|1283.16|692
1620680100000|2021-05-10 20:55:00|1316.12|1312.12|1329.74|1325.74|1329.74|1325.74|1312.11|1308.11|576
1620680400000|2021-05-10 21:00:00|1329.88|1325.88|1339.18|1335.18|1339.68|1335.68|1317.18|1313.18|697
1620680700000|2021-05-10 21:05:00|1339.51|1335.51|1342.1|1338.1|1345.8|1341.8|1336.3|1332.3|680
1620681000000|2021-05-10 21:10:00|1342.27|1338.27|1348.13|1344.13|1348.78|1344.78|1339.94|1335.94|662
1620681300000|2021-05-10 21:15:00|1348.16|1344.16|1336.45|1332.45|1348.17|1344.17|1336.41|1332.41|499
1620681600000|2021-05-10 21:20:00|1336.49|1332.49|1344.49|1340.49|1345.03|1341.03|1331.05|1327.05|409
1620681900000|2021-05-10 21:25:00|1344.41|1340.41|1343.38|1339.38|1345.38|1341.38|1340.22|1336.22|400
1620682200000|2021-05-10 21:30:00|1343.62|1339.62|1344.84|1340.84|1345.07|1341.07|1342.97|1338.97|291
1620682500000|2021-05-10 21:35:00|1345|1341|1347.01|1343.01|1349.45|1345.45|1342.32|1338.32|458
1620682800000|2021-05-10 21:40:00|1347|1343|1352.39|1348.39|1353.26|1349.26|1346.58|1342.58|459
1620683100000|2021-05-10 21:45:00|1352.46|1348.46|1347.52|1343.52|1352.57|1348.57|1346.66|1342.66|583
1620683400000|2021-05-10 21:50:00|1347.64|1343.64|1350.01|1346.01|1350.29|1346.29|1344.19|1340.19|504
1620683700000|2021-05-10 21:55:00|1349.99|1345.99|1351.97|1347.97|1354.6|1350.6|1347.79|1343.79|591
1620684000000|2021-05-10 22:00:00|1351.74|1347.74|1368.93|1364.93|1368.96|1364.96|1346.94|1342.94|672
1620684300000|2021-05-10 22:05:00|1368.91|1364.91|1395.52|1391.52|1396.14|1392.14|1368.16|1364.16|764
1620684600000|2021-05-10 22:10:00|1395.41|1391.41|1386.2|1382.2|1397.66|1393.66|1382.4|1378.4|572
1620684900000|2021-05-10 22:15:00|1386.01|1382.01|1377.65|1373.65|1393.77|1389.77|1377.28|1373.28|527
1620685200000|2021-05-10 22:20:00|1377.67|1373.67|1358.17|1354.17|1380.16|1376.16|1355.92|1351.92|648
1620685500000|2021-05-10 22:25:00|1358.91|1354.91|1353.68|1349.68|1362.13|1358.13|1345.99|1341.99|663
1620685800000|2021-05-10 22:30:00|1353.83|1349.83|1335.13|1331.13|1353.87|1349.87|1332.77|1328.77|597
1620686100000|2021-05-10 22:35:00|1335.19|1331.19|1333.24|1329.24|1342.71|1338.71|1333.21|1329.21|578
1620686400000|2021-05-10 22:40:00|1333.21|1329.21|1344.2|1340.2|1344.21|1340.21|1331.23|1327.23|654
1620686700000|2021-05-10 22:45:00|1344.17|1340.17|1356.07|1352.07|1358.97|1354.97|1342.03|1338.03|596
1620687000000|2021-05-10 22:50:00|1356.09|1352.09|1358.46|1354.46|1359.38|1355.38|1352.12|1348.12|624
1620687300000|2021-05-10 22:55:00|1358.47|1354.47|1366.17|1362.17|1366.24|1362.24|1357.33|1353.33|533
1620687600000|2021-05-10 23:00:00|1366.09|1362.09|1351.57|1347.57|1366.09|1362.09|1350.71|1346.71|591
1620687900000|2021-05-10 23:05:00|1351.56|1347.56|1339.44|1335.44|1352.19|1348.19|1339.44|1335.44|618
1620688200000|2021-05-10 23:10:00|1339.4|1335.4|1332.51|1328.51|1341.2|1337.2|1326.92|1322.92|571
1620688500000|2021-05-10 23:15:00|1332.54|1328.54|1335.92|1331.92|1348.48|1344.48|1332.34|1328.34|547
1620688800000|2021-05-10 23:20:00|1336.23|1332.23|1339.22|1335.22|1343.92|1339.92|1330.42|1326.42|612
1620689100000|2021-05-10 23:25:00|1339.16|1335.16|1318.47|1314.47|1339.16|1335.16|1314.72|1310.72|686
1620689400000|2021-05-10 23:30:00|1318.24|1314.24|1323.46|1319.46|1323.89|1319.89|1302.9|1298.9|587
1620689700000|2021-05-10 23:35:00|1323.55|1319.55|1324.29|1320.29|1340.76|1336.76|1323.25|1319.25|567
1620690000000|2021-05-10 23:40:00|1324.1|1320.1|1331.92|1327.92|1336.16|1332.16|1322.73|1318.73|692
1620690300000|2021-05-10 23:45:00|1331.97|1327.97|1338.31|1334.31|1339.72|1335.72|1330.79|1326.79|577
1620690600000|2021-05-10 23:50:00|1338.3|1334.3|1326.15|1322.15|1338.8|1334.8|1325.04|1321.04|584
1620690900000|2021-05-10 23:55:00|1326.38|1322.38|1323.3|1319.3|1328.41|1324.41|1321.24|1317.24|796
1620604800000|2021-05-10 00:00:00|1431.66|1427.66|1445.39|1441.39|1446.43|1442.43|1430.2|1426.2|1020
1620605100000|2021-05-10 00:05:00|1445.5|1441.5|1433.36|1429.36|1445.66|1441.66|1428.33|1424.33|1040
1620605400000|2021-05-10 00:10:00|1433.34|1429.34|1445.97|1441.97|1445.97|1441.97|1428.67|1424.67|991
1620605700000|2021-05-10 00:15:00|1446.04|1442.04|1456.49|1452.49|1464.88|1460.88|1446.04|1442.04|1072
1620606000000|2021-05-10 00:20:00|1456.48|1452.48|1439.75|1435.75|1456.49|1452.49|1436.67|1432.67|1034
1620606300000|2021-05-10 00:25:00|1439.78|1435.78|1433.67|1429.67|1439.78|1435.78|1425.75|1421.75|1004
1620606600000|2021-05-10 00:30:00|1433.72|1429.72|1430.45|1426.45|1436.14|1432.14|1426.76|1422.76|993
1620606900000|2021-05-10 00:35:00|1430.6|1426.6|1447.38|1443.38|1457.99|1453.99|1430.32|1426.32|1004
1620607200000|2021-05-10 00:40:00|1447.29|1443.29|1440.55|1436.55|1447.29|1443.29|1438.26|1434.26|947
1620607500000|2021-05-10 00:45:00|1440.32|1436.32|1438.04|1434.04|1440.51|1436.51|1436.84|1432.84|946
1620607800000|2021-05-10 00:50:00|1438.02|1434.02|1441.3|1437.3|1444.96|1440.96|1437.02|1433.02|879
1620608100000|2021-05-10 00:55:00|1441.19|1437.19|1445.84|1441.84|1450.85|1446.85|1441.08|1437.08|953
1620608400000|2021-05-10 01:00:00|1445.81|1441.81|1443.77|1439.77|1447.88|1443.88|1440.91|1436.91|985
1620608700000|2021-05-10 01:05:00|1444.07|1440.07|1468.2|1464.2|1468.53|1464.53|1444.07|1440.07|793
1620609000000|2021-05-10 01:10:00|1468.18|1464.18|1457.03|1453.03|1468.76|1464.76|1455.98|1451.98|997
1620609300000|2021-05-10 01:15:00|1457.44|1453.44|1452.8|1448.8|1457.44|1453.44|1449.74|1445.74|929
1620609600000|2021-05-10 01:20:00|1452.79|1448.79|1465.73|1461.73|1467.27|1463.27|1452.52|1448.52|929
1620609900000|2021-05-10 01:25:00|1465.68|1461.68|1467.28|1463.28|1473.39|1469.39|1465.6|1461.6|916
1620610200000|2021-05-10 01:30:00|1467.29|1463.29|1461.87|1457.87|1467.37|1463.37|1461.06|1457.06|990
1620610500000|2021-05-10 01:35:00|1462|1458|1457.92|1453.92|1463.27|1459.27|1452.91|1448.91|939
1620610800000|2021-05-10 01:40:00|1457.95|1453.95|1456.68|1452.68|1459.19|1455.19|1455.49|1451.49|796
1620611100000|2021-05-10 01:45:00|1456.67|1452.67|1452.76|1448.76|1459.96|1455.96|1451.57|1447.57|924
1620611400000|2021-05-10 01:50:00|1452.74|1448.74|1455.18|1451.18|1457.16|1453.16|1451.91|1447.91|876
1620611700000|2021-05-10 01:55:00|1455.15|1451.15|1465.41|1461.41|1467.99|1463.99|1454.97|1450.97|884
1620612000000|2021-05-10 02:00:00|1465.44|1461.44|1453.4|1449.4|1466.46|1462.46|1452.8|1448.8|986
1620612300000|2021-05-10 02:05:00|1453.41|1449.41|1451.75|1447.75|1453.41|1449.41|1450.89|1446.89|930
1620612600000|2021-05-10 02:10:00|1451.8|1447.8|1448.68|1444.68|1452.62|1448.62|1447.49|1443.49|970
1620612900000|2021-05-10 02:15:00|1448.63|1444.63|1452.73|1448.73|1456.59|1452.59|1448.63|1444.63|959
1620613200000|2021-05-10 02:20:00|1452.74|1448.74|1448.75|1444.75|1452.74|1448.74|1443.4|1439.4|838
1620613500000|2021-05-10 02:25:00|1448.93|1444.93|1446.48|1442.48|1450.29|1446.29|1444.6|1440.6|816
1620613800000|2021-05-10 02:30:00|1446.46|1442.46|1455.71|1451.71|1456.45|1452.45|1446.4|1442.4|946
1620614100000|2021-05-10 02:35:00|1455.75|1451.75|1452.88|1448.88|1456.73|1452.73|1452.55|1448.55|841
1620614400000|2021-05-10 02:40:00|1452.76|1448.76|1461.96|1457.96|1462.11|1458.11|1452.76|1448.76|917
1620614700000|2021-05-10 02:45:00|1461.97|1457.97|1463.63|1459.63|1465.59|1461.59|1461.61|1457.61|956
1620615000000|2021-05-10 02:50:00|1463.69|1459.69|1469.89|1465.89|1470.32|1466.32|1460.05|1456.05|964
1620615300000|2021-05-10 02:55:00|1469.9|1465.9|1474.08|1470.08|1477.29|1473.29|1463.45|1459.45|963
1620615600000|2021-05-10 03:00:00|1474.09|1470.09|1475.67|1471.67|1477.77|1473.77|1468.76|1464.76|1009
1620615900000|2021-05-10 03:05:00|1475.63|1471.63|1472.48|1468.48|1475.65|1471.65|1469.71|1465.71|979
1620616200000|2021-05-10 03:10:00|1472.55|1468.55|1465.02|1461.02|1474.18|1470.18|1465.02|1461.02|942
1620616500000|2021-05-10 03:15:00|1464.99|1460.99|1481.55|1477.55|1484.12|1480.12|1464.53|1460.53|958
1620616800000|2021-05-10 03:20:00|1481.62|1477.62|1497.56|1493.56|1498.49|1494.49|1481.37|1477.37|941
1620617100000|2021-05-10 03:25:00|1497.9|1493.9|1513.9|1509.9|1516.57|1512.57|1497.21|1493.21|1057
1620617400000|2021-05-10 03:30:00|1513.85|1509.85|1529.2|1525.2|1531.56|1527.56|1508.33|1504.33|1059
1620617700000|2021-05-10 03:35:00|1529.22|1525.22|1519.53|1515.53|1530.23|1526.23|1512.77|1508.77|1076
1620618000000|2021-05-10 03:40:00|1519.85|1515.85|1511.35|1507.35|1521.57|1517.57|1508.28|1504.28|1023
1620618300000|2021-05-10 03:45:00|1511.36|1507.36|1509.71|1505.71|1516.66|1512.66|1507.53|1503.53|964
1620618600000|2021-05-10 03:50:00|1509.7|1505.7|1518.15|1514.15|1523.77|1519.77|1509.7|1505.7|987
1620618900000|2021-05-10 03:55:00|1517.9|1513.9|1528.46|1524.46|1530.97|1526.97|1513.72|1509.72|994
1620619200000|2021-05-10 04:00:00|1528.48|1524.48|1546.53|1542.53|1549.85|1545.85|1528.16|1524.16|1052
1620619500000|2021-05-10 04:05:00|1546.63|1542.63|1550.62|1546.62|1560.85|1556.85|1546.34|1542.34|1009
1620619800000|2021-05-10 04:10:00|1550.65|1546.65|1553.51|1549.51|1573.2|1569.2|1548.41|1544.41|1097
1620620100000|2021-05-10 04:15:00|1554.11|1550.11|1551.09|1547.09|1560.25|1556.25|1545.21|1541.21|1032
1620620400000|2021-05-10 04:20:00|1551.06|1547.06|1569.19|1565.19|1569.37|1565.37|1550.96|1546.96|1007
1620620700000|2021-05-10 04:25:00|1569.2|1565.2|1564.48|1560.48|1570.02|1566.02|1560.78|1556.78|954
1620621000000|2021-05-10 04:30:00|1564.59|1560.59|1546.35|1542.35|1565.79|1561.79|1545.85|1541.85|1026
1620621300000|2021-05-10 04:35:00|1546.33|1542.33|1545.48|1541.48|1548.89|1544.89|1543.12|1539.12|936
1620621600000|2021-05-10 04:40:00|1545.46|1541.46|1537.33|1533.33|1550.21|1546.21|1535.91|1531.91|939
1620621900000|2021-05-10 04:45:00|1537.28|1533.28|1534.3|1530.3|1537.48|1533.48|1526.76|1522.76|1012
1620622200000|2021-05-10 04:50:00|1534.21|1530.21|1535.24|1531.24|1540.22|1536.22|1530.47|1526.47|899
1620622500000|2021-05-10 04:55:00|1535.32|1531.32|1534.85|1530.85|1537.48|1533.48|1534.42|1530.42|920
1620622800000|2021-05-10 05:00:00|1534.47|1530.47|1526.07|1522.07|1537.34|1533.34|1525.9|1521.9|918
1620623100000|2021-05-10 05:05:00|1526.09|1522.09|1543.41|1539.41|1544.73|1540.73|1522.38|1518.38|1015
1620623400000|2021-05-10 05:10:00|1543.4|1539.4|1544.17|1540.17|1545.01|1541.01|1538.65|1534.65|965
1620623700000|2021-05-10 05:15:00|1544.19|1540.19|1527.44|1523.44|1544.53|1540.53|1526.85|1522.85|921
1620624000000|2021-05-10 05:20:00|1527.37|1523.37|1519.61|1515.61|1529.09|1525.09|1515.18|1511.18|1028
1620624300000|2021-05-10 05:25:00|1519.98|1515.98|1519.31|1515.31|1523.88|1519.88|1519.17|1515.17|858
1620624600000|2021-05-10 05:30:00|1519.29|1515.29|1512.38|1508.38|1525.9|1521.9|1512.12|1508.12|916
1620624900000|2021-05-10 05:35:00|1512.28|1508.28|1511.18|1507.18|1516.37|1512.37|1508.61|1504.61|902
1620625200000|2021-05-10 05:40:00|1511.36|1507.36|1508.19|1504.19|1512.96|1508.96|1506.85|1502.85|930
1620625500000|2021-05-10 05:45:00|1508.22|1504.22|1519.18|1515.18|1519.2|1515.2|1508.22|1504.22|817
1620625800000|2021-05-10 05:50:00|1519.2|1515.2|1521.5|1517.5|1526.23|1522.23|1518.9|1514.9|860
1620626100000|2021-05-10 05:55:00|1521.48|1517.48|1523.13|1519.13|1524.62|1520.62|1520.75|1516.75|731
1620626400000|2021-05-10 06:00:00|1523.16|1519.16|1524.34|1520.34|1527.92|1523.92|1519.69|1515.69|727
1620626700000|2021-05-10 06:05:00|1524.37|1520.37|1531.66|1527.66|1531.72|1527.72|1524.37|1520.37|865
1620627000000|2021-05-10 06:10:00|1531.53|1527.53|1528.91|1524.91|1531.7|1527.7|1526.09|1522.09|736
1620627300000|2021-05-10 06:15:00|1529.03|1525.03|1539.11|1535.11|1544.79|1540.79|1527.73|1523.73|852
1620627600000|2021-05-10 06:20:00|1539.02|1535.02|1535.42|1531.42|1539.03|1535.03|1531.48|1527.48|788
1620627900000|2021-05-10 06:25:00|1535.43|1531.43|1526.37|1522.37|1538.47|1534.47|1525.49|1521.49|809
1620628200000|2021-05-10 06:30:00|1526.46|1522.46|1523.99|1519.99|1528.25|1524.25|1522.64|1518.64|711
1620628500000|2021-05-10 06:35:00|1523.71|1519.71|1516.61|1512.61|1523.73|1519.73|1511.29|1507.29|867
1620628800000|2021-05-10 06:40:00|1516.62|1512.62|1518.48|1514.48|1519.5|1515.5|1516.25|1512.25|663
1620629100000|2021-05-10 06:45:00|1518.4|1514.4|1519.43|1515.43|1519.49|1515.49|1509.29|1505.29|762
1620629400000|2021-05-10 06:50:00|1519.49|1515.49|1518.06|1514.06|1519.89|1515.89|1516.56|1512.56|669
1620629700000|2021-05-10 06:55:00|1518.07|1514.07|1522.4|1518.4|1522.82|1518.82|1517.45|1513.45|689
1620630000000|2021-05-10 07:00:00|1522.31|1518.31|1521.13|1517.13|1531.59|1527.59|1521.03|1517.03|764
1620630300000|2021-05-10 07:05:00|1521.11|1517.11|1518.22|1514.22|1522.3|1518.3|1517.62|1513.62|874
1620630600000|2021-05-10 07:10:00|1518.2|1514.2|1509.45|1505.45|1518.78|1514.78|1508.53|1504.53|847
1620630900000|2021-05-10 07:15:00|1509.42|1505.42|1517.59|1513.59|1518.75|1514.75|1509.21|1505.21|712
1620631200000|2021-05-10 07:20:00|1518.04|1514.04|1524.83|1520.83|1526.13|1522.13|1517.8|1513.8|619
1620631500000|2021-05-10 07:25:00|1524.77|1520.77|1523.19|1519.19|1525.29|1521.29|1517.38|1513.38|759
1620631800000|2021-05-10 07:30:00|1522.96|1518.96|1518.59|1514.59|1524.07|1520.07|1518.11|1514.11|700
1620632100000|2021-05-10 07:35:00|1518.56|1514.56|1513.36|1509.36|1518.83|1514.83|1513.36|1509.36|779
1620632400000|2021-05-10 07:40:00|1513.44|1509.44|1510.5|1506.5|1514.27|1510.27|1509.35|1505.35|828
1620632700000|2021-05-10 07:45:00|1510.54|1506.54|1512.94|1508.94|1515.92|1511.92|1506.11|1502.11|780
1620633000000|2021-05-10 07:50:00|1512.9|1508.9|1500.46|1496.46|1512.94|1508.94|1499.16|1495.16|916
1620633300000|2021-05-10 07:55:00|1500.41|1496.41|1496.19|1492.19|1502.34|1498.34|1492.34|1488.34|961
1620633600000|2021-05-10 08:00:00|1496.2|1492.2|1496.56|1492.56|1500.8|1496.8|1493.27|1489.27|975
1620633900000|2021-05-10 08:05:00|1496.19|1492.19|1487.54|1483.54|1496.89|1492.89|1483.42|1479.42|1022
1620634200000|2021-05-10 08:10:00|1487.68|1483.68|1485.79|1481.79|1489.25|1485.25|1484.72|1480.72|872
1620634500000|2021-05-10 08:15:00|1485.91|1481.91|1494.48|1490.48|1494.93|1490.93|1477.33|1473.33|875
1620634800000|2021-05-10 08:20:00|1494.51|1490.51|1490.91|1486.91|1494.66|1490.66|1489.78|1485.78|875
1620635100000|2021-05-10 08:25:00|1490.98|1486.98|1497.58|1493.58|1499.38|1495.38|1490.85|1486.85|705
1620635400000|2021-05-10 08:30:00|1497.52|1493.52|1502.94|1498.94|1507.85|1503.85|1496.84|1492.84|783
1620635700000|2021-05-10 08:35:00|1502.93|1498.93|1508.75|1504.75|1509.21|1505.21|1502.51|1498.51|836
1620636000000|2021-05-10 08:40:00|1508.74|1504.74|1513.89|1509.89|1515.02|1511.02|1507.91|1503.91|733
1620636300000|2021-05-10 08:45:00|1513.94|1509.94|1509.05|1505.05|1515.23|1511.23|1508.03|1504.03|746
1620636600000|2021-05-10 08:50:00|1509.14|1505.14|1510.79|1506.79|1513.25|1509.25|1508.71|1504.71|692
1620636900000|2021-05-10 08:55:00|1510.76|1506.76|1507.74|1503.74|1510.8|1506.8|1507.58|1503.58|652
1620637200000|2021-05-10 09:00:00|1507.71|1503.71|1522.3|1518.3|1522.33|1518.33|1499.66|1495.66|851
1620637500000|2021-05-10 09:05:00|1523|1519|1516.73|1512.73|1527.06|1523.06|1516.25|1512.25|934
1620637800000|2021-05-10 09:10:00|1516.78|1512.78|1503.7|1499.7|1520.07|1516.07|1503.57|1499.57|925
1620638100000|2021-05-10 09:15:00|1503.77|1499.77|1488.47|1484.47|1503.92|1499.92|1488.17|1484.17|1022
1620638400000|2021-05-10 09:20:00|1488.48|1484.48|1489.01|1485.01|1496.08|1492.08|1487.3|1483.3|865
1620638700000|2021-05-10 09:25:00|1489.03|1485.03|1482.58|1478.58|1493.18|1489.18|1481.93|1477.93|900
1620639000000|2021-05-10 09:30:00|1482.59|1478.59|1476.72|1472.72|1483.45|1479.45|1472.61|1468.61|979
1620639300000|2021-05-10 09:35:00|1476.91|1472.91|1469.67|1465.67|1478.18|1474.18|1464.52|1460.52|953
1620639600000|2021-05-10 09:40:00|1469.7|1465.7|1470.79|1466.79|1474.18|1470.18|1468.73|1464.73|894
1620639900000|2021-05-10 09:45:00|1470.66|1466.66|1473.22|1469.22|1474.74|1470.74|1467.43|1463.43|884
1620640200000|2021-05-10 09:50:00|1473.7|1469.7|1483.19|1479.19|1483.32|1479.32|1473.27|1469.27|761
1620640500000|2021-05-10 09:55:00|1483.29|1479.29|1476.63|1472.63|1483.29|1479.29|1476.56|1472.56|763
1620640800000|2021-05-10 10:00:00|1476.62|1472.62|1468.71|1464.71|1481.64|1477.64|1467.18|1463.18|899
1620641100000|2021-05-10 10:05:00|1468.17|1464.17|1482.29|1478.29|1482.33|1478.33|1468.14|1464.14|749
1620641400000|2021-05-10 10:10:00|1482.25|1478.25|1482.24|1478.24|1488.1|1484.1|1481.05|1477.05|825
1620641700000|2021-05-10 10:15:00|1482.47|1478.47|1486.73|1482.73|1490.28|1486.28|1482.16|1478.16|861
1620642000000|2021-05-10 10:20:00|1486.75|1482.75|1483.33|1479.33|1487.12|1483.12|1482.16|1478.16|823
1620642300000|2021-05-10 10:25:00|1483.3|1479.3|1485.33|1481.33|1485.68|1481.68|1482.71|1478.71|576
1620642600000|2021-05-10 10:30:00|1485.34|1481.34|1474.91|1470.91|1485.4|1481.4|1474.38|1470.38|783
1620642900000|2021-05-10 10:35:00|1474.89|1470.89|1462.25|1458.25|1474.96|1470.96|1462.05|1458.05|925
1620643200000|2021-05-10 10:40:00|1462.23|1458.23|1467.75|1463.75|1467.75|1463.75|1462.23|1458.23|764
1620643500000|2021-05-10 10:45:00|1467.74|1463.74|1452.87|1448.87|1471.34|1467.34|1452.37|1448.37|911
1620643800000|2021-05-10 10:50:00|1453.04|1449.04|1447.4|1443.4|1459.69|1455.69|1444.75|1440.75|989
1620644100000|2021-05-10 10:55:00|1447.56|1443.56|1450.92|1446.92|1453.26|1449.26|1441.38|1437.38|999
1620644400000|2021-05-10 11:00:00|1450.91|1446.91|1439.4|1435.4|1452.68|1448.68|1437.44|1433.44|1033
1620644700000|2021-05-10 11:05:00|1439.31|1435.31|1454.14|1450.14|1454.62|1450.62|1437.77|1433.77|793
1620645000000|2021-05-10 11:10:00|1453.94|1449.94|1442.27|1438.27|1458.09|1454.09|1441.46|1437.46|975
1620645300000|2021-05-10 11:15:00|1442.38|1438.38|1450.95|1446.95|1450.99|1446.99|1440.19|1436.19|926
1620645600000|2021-05-10 11:20:00|1450.9|1446.9|1426.64|1422.64|1457.58|1453.58|1426.59|1422.59|993
1620645900000|2021-05-10 11:25:00|1426.62|1422.62|1441.81|1437.81|1441.96|1437.96|1419.3|1415.3|1031
1620646200000|2021-05-10 11:30:00|1440.12|1436.12|1454.59|1450.59|1458.93|1454.93|1440.12|1436.12|482
1620646500000|2021-05-10 11:35:00|1454.03|1450.03|1468.36|1464.36|1470.39|1466.39|1452.89|1448.89|615
1620646800000|2021-05-10 11:40:00|1467.41|1463.41|1469.59|1465.59|1470.62|1466.62|1467.1|1463.1|855
1620647100000|2021-05-10 11:45:00|1469.67|1465.67|1479.61|1475.61|1483.09|1479.09|1466.42|1462.42|986
1620647400000|2021-05-10 11:50:00|1479.56|1475.56|1471.97|1467.97|1479.58|1475.58|1471.94|1467.94|901
1620647700000|2021-05-10 11:55:00|1471.96|1467.96|1472.99|1468.99|1474.44|1470.44|1463.25|1459.25|900
1620648000000|2021-05-10 12:00:00|1473|1469|1465.99|1461.99|1473.95|1469.95|1458.99|1454.99|1002
1620648300000|2021-05-10 12:05:00|1466.06|1462.06|1471.62|1467.62|1471.68|1467.68|1463.1|1459.1|849
1620648600000|2021-05-10 12:10:00|1472.05|1468.05|1478.94|1474.94|1481.57|1477.57|1471.84|1467.84|871
1620648900000|2021-05-10 12:15:00|1478.93|1474.93|1480.27|1476.27|1486.16|1482.16|1477.46|1473.46|805
1620649200000|2021-05-10 12:20:00|1480.17|1476.17|1476.58|1472.58|1480.3|1476.3|1472.1|1468.1|963
1620649500000|2021-05-10 12:25:00|1476.65|1472.65|1466.42|1462.42|1477.71|1473.71|1462|1458|950
1620649800000|2021-05-10 12:30:00|1466.56|1462.56|1479.77|1475.77|1480.08|1476.08|1462.91|1458.91|759
1620650100000|2021-05-10 12:35:00|1479.78|1475.78|1475.88|1471.88|1485.95|1481.95|1475.86|1471.86|872
1620650400000|2021-05-10 12:40:00|1475.87|1471.87|1467.55|1463.55|1477.78|1473.78|1464.92|1460.92|935
1620650700000|2021-05-10 12:45:00|1467.75|1463.75|1467.13|1463.13|1473.62|1469.62|1463.67|1459.67|862
1620651000000|2021-05-10 12:50:00|1467.12|1463.12|1459.83|1455.83|1470.42|1466.42|1458.88|1454.88|923
1620651300000|2021-05-10 12:55:00|1459.59|1455.59|1461.77|1457.77|1469|1465|1459.56|1455.56|944
1620651600000|2021-05-10 13:00:00|1461.78|1457.78|1460.49|1456.49|1461.78|1457.78|1452.56|1448.56|952
1620651900000|2021-05-10 13:05:00|1460.43|1456.43|1471.4|1467.4|1474.48|1470.48|1460.35|1456.35|902
1620652200000|2021-05-10 13:10:00|1471.45|1467.45|1467.96|1463.96|1471.97|1467.97|1467.36|1463.36|868
1620652500000|2021-05-10 13:15:00|1467.94|1463.94|1453.56|1449.56|1467.94|1463.94|1453.54|1449.54|963
1620652800000|2021-05-10 13:20:00|1453.54|1449.54|1442.87|1438.87|1455.45|1451.45|1441.15|1437.15|884
1620653100000|2021-05-10 13:25:00|1442.99|1438.99|1435.63|1431.63|1451.23|1447.23|1431.8|1427.8|768
1620653400000|2021-05-10 13:30:00|1436.13|1432.13|1439.41|1435.41|1444.99|1440.99|1430.08|1426.08|753
1620653700000|2021-05-10 13:35:00|1439.49|1435.49|1446.35|1442.35|1446.42|1442.42|1439.49|1435.49|703
1620654000000|2021-05-10 13:40:00|1446.25|1442.25|1451.23|1447.23|1451.31|1447.31|1441.67|1437.67|667
1620654300000|2021-05-10 13:45:00|1451.17|1447.17|1441.07|1437.07|1451.76|1447.76|1438.54|1434.54|729
1620654600000|2021-05-10 13:50:00|1441.08|1437.08|1436.45|1432.45|1443.82|1439.82|1434.37|1430.37|758
1620654900000|2021-05-10 13:55:00|1436.4|1432.4|1441.57|1437.57|1442.46|1438.46|1431.99|1427.99|708
1620655200000|2021-05-10 14:00:00|1441.44|1437.44|1431.45|1427.45|1441.44|1437.44|1423.13|1419.13|799
1620655500000|2021-05-10 14:05:00|1431.95|1427.95|1427.99|1423.99|1431.97|1427.97|1415.14|1411.14|778
1620655800000|2021-05-10 14:10:00|1428.07|1424.07|1444.4|1440.4|1447.19|1443.19|1427.63|1423.63|724
1620656100000|2021-05-10 14:15:00|1444.45|1440.45|1441.32|1437.32|1445.09|1441.09|1430.16|1426.16|783
1620656400000|2021-05-10 14:20:00|1441.25|1437.25|1422.67|1418.67|1441.94|1437.94|1420.74|1416.74|775
1620656700000|2021-05-10 14:25:00|1422.51|1418.51|1416.27|1412.27|1424.42|1420.42|1415.06|1411.06|760
1620657000000|2021-05-10 14:30:00|1416.17|1412.17|1430.44|1426.44|1430.44|1426.44|1413.37|1409.37|705
1620657300000|2021-05-10 14:35:00|1430.47|1426.47|1426.85|1422.85|1430.71|1426.71|1415.14|1411.14|754
1620657600000|2021-05-10 14:40:00|1427.08|1423.08|1435.18|1431.18|1435.38|1431.38|1425.03|1421.03|749
1620657900000|2021-05-10 14:45:00|1435.15|1431.15|1425.01|1421.01|1435.15|1431.15|1424.82|1420.82|762
1620658200000|2021-05-10 14:50:00|1424.69|1420.69|1417.66|1413.66|1424.92|1420.92|1412.5|1408.5|794
1620658500000|2021-05-10 14:55:00|1417.78|1413.78|1409.87|1405.87|1422.68|1418.68|1409.87|1405.87|757
1620658800000|2021-05-10 15:00:00|1409.58|1405.58|1425.1|1421.1|1426.95|1422.95|1408.77|1404.77|818
1620659100000|2021-05-10 15:05:00|1425.08|1421.08|1429.62|1425.62|1434.23|1430.23|1424.97|1420.97|764
1620659400000|2021-05-10 15:10:00|1429.44|1425.44|1433.23|1429.23|1433.7|1429.7|1423.04|1419.04|737
1620659700000|2021-05-10 15:15:00|1433.07|1429.07|1442.36|1438.36|1443.22|1439.22|1432.01|1428.01|697
1620660000000|2021-05-10 15:20:00|1442.35|1438.35|1446.09|1442.09|1446.32|1442.32|1440.79|1436.79|746
1620660300000|2021-05-10 15:25:00|1446.11|1442.11|1444.1|1440.1|1447.14|1443.14|1443.7|1439.7|730
1620660600000|2021-05-10 15:30:00|1443.98|1439.98|1440.6|1436.6|1444.57|1440.57|1436.43|1432.43|644
1620660900000|2021-05-10 15:35:00|1440.85|1436.85|1456.18|1452.18|1456.83|1452.83|1440.6|1436.6|630
1620661200000|2021-05-10 15:40:00|1456.08|1452.08|1467.54|1463.54|1468.69|1464.69|1452.73|1448.73|766
1620661500000|2021-05-10 15:45:00|1467.53|1463.53|1475.27|1471.27|1475.77|1471.77|1461.85|1457.85|685
1620661800000|2021-05-10 15:50:00|1474.91|1470.91|1479.01|1475.01|1483.1|1479.1|1469.15|1465.15|764
1620662100000|2021-05-10 15:55:00|1479.26|1475.26|1491.21|1487.21|1492.17|1488.17|1477.59|1473.59|804
1620662400000|2021-05-10 16:00:00|1491.22|1487.22|1485.87|1481.87|1493.53|1489.53|1481.9|1477.9|807
1620662700000|2021-05-10 16:05:00|1486.04|1482.04|1494.46|1490.46|1509.51|1505.51|1481.61|1477.61|772
1620663000000|2021-05-10 16:10:00|1494.53|1490.53|1483.66|1479.66|1496.78|1492.78|1481.63|1477.63|777
1620663300000|2021-05-10 16:15:00|1483.69|1479.69|1471.66|1467.66|1492.14|1488.14|1471.04|1467.04|748
1620663600000|2021-05-10 16:20:00|1471.68|1467.68|1468.79|1464.79|1473.95|1469.95|1460.62|1456.62|752
1620663900000|2021-05-10 16:25:00|1468.9|1464.9|1463.21|1459.21|1471.86|1467.86|1461.62|1457.62|708
1620664200000|2021-05-10 16:30:00|1462.64|1458.64|1474.51|1470.51|1475.29|1471.29|1462.61|1458.61|734
1620664500000|2021-05-10 16:35:00|1474.68|1470.68|1483.41|1479.41|1483.51|1479.51|1474.58|1470.58|739
1620664800000|2021-05-10 16:40:00|1483.44|1479.44|1479.12|1475.12|1483.77|1479.77|1477.64|1473.64|707
1620665100000|2021-05-10 16:45:00|1479.04|1475.04|1482.74|1478.74|1490.16|1486.16|1475.31|1471.31|730
1620665400000|2021-05-10 16:50:00|1482.64|1478.64|1475.47|1471.47|1487.09|1483.09|1473.05|1469.05|715
1620665700000|2021-05-10 16:55:00|1475.4|1471.4|1464.59|1460.59|1475.4|1471.4|1460.13|1456.13|740
1620666000000|2021-05-10 17:00:00|1464.12|1460.12|1462.62|1458.62|1469.58|1465.58|1461.47|1457.47|758
1620666300000|2021-05-10 17:05:00|1462.56|1458.56|1469.11|1465.11|1472.47|1468.47|1461.21|1457.21|741
1620666600000|2021-05-10 17:10:00|1468.86|1464.86|1454.22|1450.22|1468.86|1464.86|1448.68|1444.68|746
1620666900000|2021-05-10 17:15:00|1454.4|1450.4|1458.47|1454.47|1463.93|1459.93|1453.4|1449.4|734
1620667200000|2021-05-10 17:20:00|1458.43|1454.43|1452.8|1448.8|1461.14|1457.14|1449.13|1445.13|740
1620667500000|2021-05-10 17:25:00|1452.78|1448.78|1446.25|1442.25|1452.97|1448.97|1444.36|1440.36|746
1620667800000|2021-05-10 17:30:00|1446.17|1442.17|1450.45|1446.45|1450.87|1446.87|1444.97|1440.97|713
1620668100000|2021-05-10 17:35:00|1450.39|1446.39|1441.7|1437.7|1450.39|1446.39|1437.17|1433.17|742
1620668400000|2021-05-10 17:40:00|1441.69|1437.69|1424.92|1420.92|1444.02|1440.02|1420.94|1416.94|772
1620668700000|2021-05-10 17:45:00|1425.16|1421.16|1437.98|1433.98|1441.05|1437.05|1423.95|1419.95|771
1620669000000|2021-05-10 17:50:00|1438.03|1434.03|1423.21|1419.21|1438.03|1434.03|1420.02|1416.02|769
1620669300000|2021-05-10 17:55:00|1423.24|1419.24|1420.55|1416.55|1424.46|1420.46|1416.23|1412.23|755
1620669600000|2021-05-10 18:00:00|1420.44|1416.44|1426.61|1422.61|1433.42|1429.42|1414.85|1410.85|742
1620669900000|2021-05-10 18:05:00|1426.93|1422.93|1435.58|1431.58|1435.76|1431.76|1426.93|1422.93|712
1620670200000|2021-05-10 18:10:00|1435.57|1431.57|1433.11|1429.11|1435.66|1431.66|1428.21|1424.21|711
1620670500000|2021-05-10 18:15:00|1432.96|1428.96|1428.06|1424.06|1432.96|1428.96|1424.24|1420.24|706
1620670800000|2021-05-10 18:20:00|1428.12|1424.12|1427.75|1423.75|1432.29|1428.29|1424.48|1420.48|682
1620671100000|2021-05-10 18:25:00|1427.93|1423.93|1421.58|1417.58|1428.08|1424.08|1417.46|1413.46|730
1620671400000|2021-05-10 18:30:00|1421.67|1417.67|1422.42|1418.42|1426.08|1422.08|1410.63|1406.63|735
1620671700000|2021-05-10 18:35:00|1422.4|1418.4|1425.87|1421.87|1433.49|1429.49|1421.77|1417.77|585
1620672000000|2021-05-10 18:40:00|1425.82|1421.82|1426.37|1422.37|1432.7|1428.7|1422.79|1418.79|545
1620672300000|2021-05-10 18:45:00|1426.42|1422.42|1437.11|1433.11|1438.15|1434.15|1422.34|1418.34|523
1620672600000|2021-05-10 18:50:00|1437.14|1433.14|1424.83|1420.83|1437.14|1433.14|1421.52|1417.52|514
1620672900000|2021-05-10 18:55:00|1424.78|1420.78|1423.36|1419.36|1424.78|1420.78|1416.32|1412.32|601
1620673200000|2021-05-10 19:00:00|1423.44|1419.44|1412.19|1408.19|1423.44|1419.44|1410.14|1406.14|574
1620673500000|2021-05-10 19:05:00|1412.03|1408.03|1430.01|1426.01|1430.09|1426.09|1411.73|1407.73|519
1620673800000|2021-05-10 19:10:00|1430.05|1426.05|1431.18|1427.18|1433.13|1429.13|1425.41|1421.41|549
1620674100000|2021-05-10 19:15:00|1431.09|1427.09|1418.16|1414.16|1431.91|1427.91|1417.5|1413.5|560
1620674400000|2021-05-10 19:20:00|1418.27|1414.27|1410.29|1406.29|1421.7|1417.7|1409.78|1405.78|560
1620674700000|2021-05-10 19:25:00|1410.3|1406.3|1407.5|1403.5|1411.92|1407.92|1405.97|1401.97|599
1620675000000|2021-05-10 19:30:00|1407.76|1403.76|1407.31|1403.31|1413.2|1409.2|1406.71|1402.71|602
1620675300000|2021-05-10 19:35:00|1407.34|1403.34|1393.66|1389.66|1409.97|1405.97|1388.38|1384.38|556
1620675600000|2021-05-10 19:40:00|1393.56|1389.56|1370.75|1366.75|1393.61|1389.61|1370.75|1366.75|710
1620675900000|2021-05-10 19:45:00|1370.67|1366.67|1372.39|1368.39|1389.24|1385.24|1369.25|1365.25|660
1620676200000|2021-05-10 19:50:00|1372.81|1368.81|1351.28|1347.28|1372.94|1368.94|1351.28|1347.28|567
1620676500000|2021-05-10 19:55:00|1351|1347|1348.1|1344.1|1351.65|1347.65|1336.9|1332.9|615
1620676800000|2021-05-10 20:00:00|1348.16|1344.16|1277.41|1273.41|1349.08|1345.08|1276.67|1272.67|587
1620677100000|2021-05-10 20:05:00|1277.19|1273.19|1288.49|1284.49|1292.14|1288.14|1217.09|1213.09|691
1620677400000|2021-05-10 20:10:00|1288.4|1284.4|1271.86|1267.86|1291.33|1287.33|1264.97|1259.05|741
1620677700000|2021-05-10 20:15:00|1271.79|1267.79|1261.05|1257.05|1279.73|1274.36|1248.23|1244.23|739
1620678000000|2021-05-10 20:20:00|1260.46|1256.46|1298.28|1294.28|1298.55|1294.55|1259.87|1255.87|418
1620678300000|2021-05-10 20:25:00|1298.52|1294.52|1306.1|1302.1|1311.51|1307.51|1298.28|1294.28|430
1620678600000|2021-05-10 20:30:00|1306.09|1302.09|1324.98|1320.98|1326.29|1322.29|1291.71|1287.3|283
1620678900000|2021-05-10 20:35:00|1324.76|1320.76|1322.45|1318.45|1326.01|1322.01|1318.96|1314.96|314
1620679200000|2021-05-10 20:40:00|1322.01|1318.01|1312.27|1308.27|1322.01|1318.01|1307.18|1303.18|606
1620679500000|2021-05-10 20:45:00|1312.47|1308.47|1289.56|1285.56|1312.59|1308.59|1280.18|1276.18|666
1620679800000|2021-05-10 20:50:00|1289.67|1285.67|1316.1|1312.1|1316.3|1312.3|1289.67|1283.16|692
1620680100000|2021-05-10 20:55:00|1316.12|1312.12|1329.74|1325.74|1329.74|1325.74|1312.11|1308.11|576
1620680400000|2021-05-10 21:00:00|1329.88|1325.88|1339.18|1335.18|1339.68|1335.68|1317.18|1313.18|697
1620680700000|2021-05-10 21:05:00|1339.51|1335.51|1342.1|1338.1|1345.8|1341.8|1336.3|1332.3|680
1620681000000|2021-05-10 21:10:00|1342.27|1338.27|1348.13|1344.13|1348.78|1344.78|1339.94|1335.94|662
1620681300000|2021-05-10 21:15:00|1348.16|1344.16|1336.45|1332.45|1348.17|1344.17|1336.41|1332.41|499
1620681600000|2021-05-10 21:20:00|1336.49|1332.49|1344.49|1340.49|1345.03|1341.03|1331.05|1327.05|409
1620681900000|2021-05-10 21:25:00|1344.41|1340.41|1343.38|1339.38|1345.38|1341.38|1340.22|1336.22|400
1620682200000|2021-05-10 21:30:00|1343.62|1339.62|1344.84|1340.84|1345.07|1341.07|1342.97|1338.97|291
1620682500000|2021-05-10 21:35:00|1345|1341|1347.01|1343.01|1349.45|1345.45|1342.32|1338.32|458
1620682800000|2021-05-10 21:40:00|1347|1343|1352.39|1348.39|1353.26|1349.26|1346.58|1342.58|459
1620683100000|2021-05-10 21:45:00|1352.46|1348.46|1347.52|1343.52|1352.57|1348.57|1346.66|1342.66|583
1620683400000|2021-05-10 21:50:00|1347.64|1343.64|1350.01|1346.01|1350.29|1346.29|1344.19|1340.19|504
1620683700000|2021-05-10 21:55:00|1349.99|1345.99|1351.97|1347.97|1354.6|1350.6|1347.79|1343.79|591
1620684000000|2021-05-10 22:00:00|1351.74|1347.74|1368.93|1364.93|1368.96|1364.96|1346.94|1342.94|672
1620684300000|2021-05-10 22:05:00|1368.91|1364.91|1395.52|1391.52|1396.14|1392.14|1368.16|1364.16|764
1620684600000|2021-05-10 22:10:00|1395.41|1391.41|1386.2|1382.2|1397.66|1393.66|1382.4|1378.4|572
1620684900000|2021-05-10 22:15:00|1386.01|1382.01|1377.65|1373.65|1393.77|1389.77|1377.28|1373.28|527
1620685200000|2021-05-10 22:20:00|1377.67|1373.67|1358.17|1354.17|1380.16|1376.16|1355.92|1351.92|648
1620685500000|2021-05-10 22:25:00|1358.91|1354.91|1353.68|1349.68|1362.13|1358.13|1345.99|1341.99|663
1620685800000|2021-05-10 22:30:00|1353.83|1349.83|1335.13|1331.13|1353.87|1349.87|1332.77|1328.77|597
1620686100000|2021-05-10 22:35:00|1335.19|1331.19|1333.24|1329.24|1342.71|1338.71|1333.21|1329.21|578
1620686400000|2021-05-10 22:40:00|1333.21|1329.21|1344.2|1340.2|1344.21|1340.21|1331.23|1327.23|654
1620686700000|2021-05-10 22:45:00|1344.17|1340.17|1356.07|1352.07|1358.97|1354.97|1342.03|1338.03|596
1620687000000|2021-05-10 22:50:00|1356.09|1352.09|1358.46|1354.46|1359.38|1355.38|1352.12|1348.12|624
1620687300000|2021-05-10 22:55:00|1358.47|1354.47|1366.17|1362.17|1366.24|1362.24|1357.33|1353.33|533
1620687600000|2021-05-10 23:00:00|1366.09|1362.09|1351.57|1347.57|1366.09|1362.09|1350.71|1346.71|591
1620687900000|2021-05-10 23:05:00|1351.56|1347.56|1339.44|1335.44|1352.19|1348.19|1339.44|1335.44|618
1620688200000|2021-05-10 23:10:00|1339.4|1335.4|1332.51|1328.51|1341.2|1337.2|1326.92|1322.92|571
1620688500000|2021-05-10 23:15:00|1332.54|1328.54|1335.92|1331.92|1348.48|1344.48|1332.34|1328.34|547
1620688800000|2021-05-10 23:20:00|1336.23|1332.23|1339.22|1335.22|1343.92|1339.92|1330.42|1326.42|612
1620689100000|2021-05-10 23:25:00|1339.16|1335.16|1318.47|1314.47|1339.16|1335.16|1314.72|1310.72|686
1620689400000|2021-05-10 23:30:00|1318.24|1314.24|1323.46|1319.46|1323.89|1319.89|1302.9|1298.9|587
1620689700000|2021-05-10 23:35:00|1323.55|1319.55|1324.29|1320.29|1340.76|1336.76|1323.25|1319.25|567
1620690000000|2021-05-10 23:40:00|1324.1|1320.1|1331.92|1327.92|1336.16|1332.16|1322.73|1318.73|692
1620690300000|2021-05-10 23:45:00|1331.97|1327.97|1338.31|1334.31|1339.72|1335.72|1330.79|1326.79|577
1620690600000|2021-05-10 23:50:00|1338.3|1334.3|1326.15|1322.15|1338.8|1334.8|1325.04|1321.04|584
1620690900000|2021-05-10 23:55:00|1326.38|1322.38|1323.3|1319.3|1328.41|1324.41|1321.24|1317.24|796
1620691200000|2021-05-11 00:00:00|1323.29|1319.29|1311.35|1307.35|1331.85|1327.85|1310.84|1306.84|748
1620691500000|2021-05-11 00:05:00|1311.26|1307.26|1336.1|1332.1|1336.14|1332.14|1308.83|1304.83|744
1620691800000|2021-05-11 00:10:00|1336.11|1332.11|1339.15|1335.15|1350.22|1346.22|1331.85|1327.85|768
1620692100000|2021-05-11 00:15:00|1338.58|1334.58|1343.89|1339.89|1344.76|1340.76|1325.15|1321.15|766
1620692400000|2021-05-11 00:20:00|1343.88|1339.88|1368.27|1364.27|1368.27|1364.27|1343.65|1339.65|754
1620692700000|2021-05-11 00:25:00|1368.29|1364.29|1371.04|1367.04|1382.8|1378.8|1368.28|1364.28|762
1620693000000|2021-05-11 00:30:00|1371.1|1367.1|1353.86|1349.86|1372.68|1368.68|1353.33|1349.33|771
1620693300000|2021-05-11 00:35:00|1353.76|1349.76|1351.02|1347.02|1359.81|1355.81|1346.56|1342.56|710
1620693600000|2021-05-11 00:40:00|1351.06|1347.06|1345.82|1341.82|1356.25|1352.25|1343.22|1339.22|762
1620693900000|2021-05-11 00:45:00|1345.99|1341.99|1345.61|1341.61|1349.93|1345.93|1340.78|1336.78|783
1620694200000|2021-05-11 00:50:00|1345.62|1341.62|1330.92|1326.92|1345.64|1341.64|1330.64|1325.38|792
1620694500000|2021-05-11 00:55:00|1330.97|1326.97|1319.67|1315.67|1334.2|1330.2|1319.63|1315.63|797
1620694800000|2021-05-11 01:00:00|1319.54|1315.54|1334.34|1330.34|1338.55|1334.55|1318.49|1314.49|785
1620695100000|2021-05-11 01:05:00|1334.32|1330.32|1321.3|1317.3|1334.64|1330.64|1315.6|1311.6|777
1620695400000|2021-05-11 01:10:00|1321.39|1317.39|1308.66|1304.66|1321.39|1317.39|1304.81|1300.81|796
1620695700000|2021-05-11 01:15:00|1308.62|1304.62|1312.01|1308.01|1318.51|1314.51|1308.12|1304.12|791
1620696000000|2021-05-11 01:20:00|1312.09|1308.09|1323.88|1319.88|1324.2|1320.2|1312.09|1308.09|740
1620696300000|2021-05-11 01:25:00|1323.92|1319.92|1315.57|1311.57|1325.88|1321.88|1311.31|1307.31|794
1620696600000|2021-05-11 01:30:00|1315.73|1311.73|1346.85|1342.85|1347.07|1343.07|1313.15|1309.15|767
1620696900000|2021-05-11 01:35:00|1346.92|1342.92|1364.53|1360.53|1368.79|1364.79|1344.9|1340.9|790
1620697200000|2021-05-11 01:40:00|1364.2|1360.2|1355.26|1351.26|1364.2|1360.2|1348|1344|782
1620697500000|2021-05-11 01:45:00|1355.38|1351.38|1370.34|1366.34|1370.76|1366.76|1349.6|1345.6|790
1620697800000|2021-05-11 01:50:00|1370.62|1366.62|1355.39|1351.39|1378.78|1374.78|1355.17|1351.17|764
1620698100000|2021-05-11 01:55:00|1355.88|1351.88|1364.01|1360.01|1369.78|1365.78|1355.81|1351.81|763
1620698400000|2021-05-11 02:00:00|1363.97|1359.97|1343.86|1339.86|1365.3|1361.3|1343.86|1339.86|757
1620698700000|2021-05-11 02:05:00|1343.88|1339.88|1346.09|1342.09|1354.21|1350.21|1342.42|1338.42|774
1620699000000|2021-05-11 02:10:00|1346.12|1342.12|1356.31|1352.31|1361.81|1357.81|1345.88|1341.88|758
1620699300000|2021-05-11 02:15:00|1356.39|1352.39|1370.09|1366.09|1371.11|1367.11|1356.39|1352.39|743
1620699600000|2021-05-11 02:20:00|1369.99|1365.99|1363.95|1359.95|1372.05|1368.05|1362.37|1358.37|769
1620699900000|2021-05-11 02:25:00|1364.31|1360.31|1360.62|1356.62|1367.13|1363.13|1355.17|1351.17|730
1620700200000|2021-05-11 02:30:00|1360.64|1356.64|1349.5|1345.5|1361.93|1357.93|1349.4|1345.4|698
1620700500000|2021-05-11 02:35:00|1349.52|1345.52|1342.74|1338.74|1350.08|1346.08|1342.69|1338.69|771
1620700800000|2021-05-11 02:40:00|1342.75|1338.75|1337.45|1333.45|1342.95|1338.95|1334.6|1330.6|747
1620701100000|2021-05-11 02:45:00|1337.98|1333.98|1328.06|1324.06|1338.77|1334.77|1325.95|1321.95|770
1620701400000|2021-05-11 02:50:00|1328.01|1324.01|1325.65|1321.65|1329.08|1325.08|1319.02|1315.02|789
1620701700000|2021-05-11 02:55:00|1325.69|1321.69|1319.71|1315.71|1328.4|1324.4|1318.72|1314.72|745
1620702000000|2021-05-11 03:00:00|1319.69|1315.69|1327.51|1323.51|1327.78|1323.78|1313.92|1309.92|748
1620702300000|2021-05-11 03:05:00|1327.52|1323.52|1333.84|1329.84|1334.33|1330.33|1325.96|1321.96|723
1620702600000|2021-05-11 03:10:00|1333.87|1329.87|1317.32|1313.32|1334.1|1330.1|1315.95|1311.95|748
1620702900000|2021-05-11 03:15:00|1316.71|1312.71|1310.48|1306.48|1323.61|1319.61|1309.27|1305.27|757
1620703200000|2021-05-11 03:20:00|1310.59|1306.59|1308.55|1304.55|1316.96|1312.96|1306.03|1302.03|773
1620703500000|2021-05-11 03:25:00|1308.43|1304.43|1312.69|1308.69|1315.02|1311.02|1307.83|1303.83|709
1620703800000|2021-05-11 03:30:00|1312.57|1308.57|1326.44|1322.44|1329.06|1325.06|1308.72|1304.72|718
1620704100000|2021-05-11 03:35:00|1328.42|1324.42|1326.69|1322.69|1331.73|1327.73|1322.59|1318.59|724
1620704400000|2021-05-11 03:40:00|1326.73|1322.73|1331.67|1327.67|1332.53|1328.53|1324.56|1320.56|724
1620704700000|2021-05-11 03:45:00|1331.78|1327.78|1326.03|1322.03|1333.96|1329.96|1323.69|1319.69|726
1620705000000|2021-05-11 03:50:00|1325.86|1321.86|1316.83|1312.83|1326.08|1322.08|1316.36|1312.36|726
1620705300000|2021-05-11 03:55:00|1316.89|1312.89|1327.04|1323.04|1327.37|1323.37|1315.93|1311.93|729
1620705600000|2021-05-11 04:00:00|1326.84|1322.84|1330.87|1326.87|1330.91|1326.91|1316.47|1312.47|759
1620705900000|2021-05-11 04:05:00|1330.89|1326.89|1333.32|1329.32|1335.44|1331.44|1326.39|1322.39|723
1620706200000|2021-05-11 04:10:00|1333.42|1329.42|1338.36|1334.36|1339.38|1335.38|1331.26|1327.26|740
1620706500000|2021-05-11 04:15:00|1338.57|1334.57|1343.52|1339.52|1345.86|1341.86|1337.77|1333.77|665
1620706800000|2021-05-11 04:20:00|1343.57|1339.57|1336.17|1332.17|1343.59|1339.59|1335.54|1331.54|686
1620707100000|2021-05-11 04:25:00|1336.12|1332.12|1346.19|1342.19|1346.21|1342.21|1335.09|1331.09|741
1620707400000|2021-05-11 04:30:00|1346.36|1342.36|1341.51|1337.51|1347.54|1343.54|1341.22|1337.22|747
1620707700000|2021-05-11 04:35:00|1341.49|1337.49|1344.74|1340.74|1347.41|1343.41|1341.3|1337.3|718
1620708000000|2021-05-11 04:40:00|1344.76|1340.76|1341.66|1337.66|1346.92|1342.92|1340.84|1336.84|715
1620708300000|2021-05-11 04:45:00|1341.65|1337.65|1339.34|1335.34|1341.86|1337.86|1334.35|1330.35|729
1620708600000|2021-05-11 04:50:00|1339.28|1335.28|1347.24|1343.24|1347.38|1343.38|1336.55|1332.55|692
1620708900000|2021-05-11 04:55:00|1347.2|1343.2|1347.77|1343.77|1349.29|1345.29|1346.24|1342.24|676
1620709200000|2021-05-11 05:00:00|1347.76|1343.76|1349.11|1345.11|1352.46|1348.46|1347.65|1343.65|616
1620709500000|2021-05-11 05:05:00|1349.13|1345.13|1341.95|1337.95|1353.24|1349.24|1341.01|1337.01|724
1620709800000|2021-05-11 05:10:00|1341.94|1337.94|1350.21|1346.21|1351.64|1347.64|1339.97|1335.97|713
1620710100000|2021-05-11 05:15:00|1350.03|1346.03|1350.29|1346.29|1359.4|1355.4|1350.03|1346.03|670
1620710400000|2021-05-11 05:20:00|1350.3|1346.3|1341.95|1337.95|1350.3|1346.3|1339.64|1335.64|725
1620710700000|2021-05-11 05:25:00|1342|1338|1331.05|1327.05|1343.45|1339.45|1328.81|1324.81|721
1620711000000|2021-05-11 05:30:00|1331.06|1327.06|1323.55|1319.55|1331.07|1327.07|1320.56|1316.56|786
1620711300000|2021-05-11 05:35:00|1323.65|1319.65|1319.3|1315.3|1326.51|1322.51|1317.58|1313.58|757
1620711600000|2021-05-11 05:40:00|1319.33|1315.33|1322.89|1318.89|1324.71|1320.71|1317.1|1313.1|772
1620711900000|2021-05-11 05:45:00|1322.74|1318.74|1333.46|1329.46|1337.46|1333.46|1321.63|1317.63|702
1620712200000|2021-05-11 05:50:00|1333.48|1329.48|1342.65|1338.65|1343.76|1339.76|1333.47|1329.47|724
1620712500000|2021-05-11 05:55:00|1342.94|1338.94|1327.11|1323.11|1342.99|1338.99|1326.04|1322.04|736
1620712800000|2021-05-11 06:00:00|1327.14|1323.14|1337.97|1333.97|1343.06|1339.06|1323.9|1319.9|704
1620713100000|2021-05-11 06:05:00|1337.96|1333.96|1338.76|1334.76|1344.94|1340.94|1334.42|1330.42|744
1620713400000|2021-05-11 06:10:00|1338.79|1334.79|1344.96|1340.96|1345.83|1341.83|1338.18|1334.18|734
1620713700000|2021-05-11 06:15:00|1344.78|1340.78|1347.2|1343.2|1348.81|1344.81|1339.14|1335.14|778
1620714000000|2021-05-11 06:20:00|1347.06|1343.06|1349.73|1345.73|1349.77|1345.77|1345.79|1341.79|689
1620714300000|2021-05-11 06:25:00|1349.66|1345.66|1347.07|1343.07|1350.32|1346.32|1345.96|1341.96|663
1620714600000|2021-05-11 06:30:00|1347.05|1343.05|1343.79|1339.79|1350.22|1346.22|1343.58|1339.58|691
1620714900000|2021-05-11 06:35:00|1343.74|1339.74|1344.52|1340.52|1346.55|1342.55|1342.27|1338.27|696
1620715200000|2021-05-11 06:40:00|1344.75|1340.75|1347.57|1343.57|1348.92|1344.92|1344.74|1340.74|647
1620715500000|2021-05-11 06:45:00|1347.6|1343.6|1358.85|1354.85|1360.46|1356.46|1347.6|1343.6|688
1620715800000|2021-05-11 06:50:00|1358.91|1354.91|1358.54|1354.54|1359.58|1355.58|1357.07|1353.07|731
1620716100000|2021-05-11 06:55:00|1358.67|1354.67|1359.35|1355.35|1365.61|1361.61|1358.61|1354.61|808
1620716400000|2021-05-11 07:00:00|1359.25|1355.25|1351.18|1347.18|1362.45|1358.45|1351.07|1347.07|985
1620716700000|2021-05-11 07:05:00|1351.11|1347.11|1351.21|1347.21|1353.5|1349.5|1346.97|1342.97|1006
1620717000000|2021-05-11 07:10:00|1351.28|1347.28|1350.21|1346.21|1352.66|1348.66|1346.62|1342.62|934
1620717300000|2021-05-11 07:15:00|1350.19|1346.19|1347.34|1343.34|1354.63|1350.63|1345.44|1341.44|953
1620717600000|2021-05-11 07:20:00|1347.23|1343.23|1344.39|1340.39|1347.23|1343.23|1343.84|1339.84|929
1620717900000|2021-05-11 07:25:00|1344.42|1340.42|1346.06|1342.06|1346.19|1342.19|1343.08|1339.08|827
1620718200000|2021-05-11 07:30:00|1346|1342|1354.85|1350.85|1357.8|1353.8|1343.52|1339.52|940
1620718500000|2021-05-11 07:35:00|1354.76|1350.76|1344.45|1340.45|1355.86|1351.86|1342.91|1338.91|961
1620718800000|2021-05-11 07:40:00|1344.41|1340.41|1340.92|1336.92|1344.41|1340.41|1340.26|1336.26|827
1620719100000|2021-05-11 07:45:00|1341|1337|1352.09|1348.09|1353.07|1349.07|1340.5|1336.5|801
1620719400000|2021-05-11 07:50:00|1352.16|1348.16|1356.46|1352.46|1357.21|1353.21|1352.16|1348.16|831
1620719700000|2021-05-11 07:55:00|1356.5|1352.5|1353.36|1349.36|1357.82|1353.82|1353.31|1349.31|751
1620720000000|2021-05-11 08:00:00|1353.43|1349.43|1345.93|1341.93|1357.21|1353.21|1345.2|1341.2|884
1620720300000|2021-05-11 08:05:00|1346.05|1342.05|1361.27|1357.27|1362.96|1358.96|1346.05|1342.05|922
1620720600000|2021-05-11 08:10:00|1361.28|1357.28|1357.3|1353.3|1361.31|1357.31|1354.02|1350.02|926
1620720900000|2021-05-11 08:15:00|1356.96|1352.96|1348.26|1344.26|1357.38|1353.38|1345.2|1341.2|945
1620721200000|2021-05-11 08:20:00|1348.25|1344.25|1345|1341|1349.62|1345.62|1340.94|1336.94|868
1620721500000|2021-05-11 08:25:00|1345.36|1341.36|1339.72|1335.72|1347.19|1343.19|1337.47|1333.47|950
1620721800000|2021-05-11 08:30:00|1339.75|1335.75|1343.36|1339.36|1350.22|1346.22|1339.75|1335.75|907
1620722100000|2021-05-11 08:35:00|1343.39|1339.39|1355.16|1351.16|1356.81|1352.81|1343.39|1339.39|848
1620722400000|2021-05-11 08:40:00|1355.12|1351.12|1348.52|1344.52|1356.03|1352.03|1348.45|1344.45|941
1620722700000|2021-05-11 08:45:00|1348.51|1344.51|1352.27|1348.27|1357.27|1353.27|1345.45|1341.45|929
1620723000000|2021-05-11 08:50:00|1351.98|1347.98|1346.05|1342.05|1352.03|1348.03|1341.57|1337.57|987
1620723300000|2021-05-11 08:55:00|1346.03|1342.03|1351.96|1347.96|1352.71|1348.71|1342.23|1338.23|906
1620723600000|2021-05-11 09:00:00|1351.98|1347.98|1359.58|1355.58|1360.49|1356.49|1351.85|1347.85|811
1620723900000|2021-05-11 09:05:00|1359.62|1355.62|1368.62|1364.62|1368.62|1364.62|1359.62|1355.62|946
1620724200000|2021-05-11 09:10:00|1368.57|1364.57|1364.02|1360.02|1375.97|1371.97|1361.56|1357.56|1011
1620724500000|2021-05-11 09:15:00|1364.03|1360.03|1383.64|1379.64|1383.94|1379.94|1363.65|1359.65|1000
1620724800000|2021-05-11 09:20:00|1383.55|1379.55|1375.81|1371.81|1384.48|1380.48|1374.06|1370.06|1022
1620725100000|2021-05-11 09:25:00|1375.75|1371.75|1366.59|1362.59|1375.97|1371.97|1366.59|1362.59|992
1620725400000|2021-05-11 09:30:00|1365.94|1361.94|1374.47|1370.47|1375.88|1371.88|1365.86|1361.86|908
1620725700000|2021-05-11 09:35:00|1374.42|1370.42|1372.6|1368.6|1376.51|1372.51|1372.14|1368.14|1004
1620726000000|2021-05-11 09:40:00|1372.58|1368.58|1373|1369|1373.68|1369.68|1369.71|1365.71|920
1620726300000|2021-05-11 09:45:00|1373.18|1369.18|1372.85|1368.85|1377.39|1373.39|1370.34|1366.34|929
1620726600000|2021-05-11 09:50:00|1372.89|1368.89|1381.58|1377.58|1381.69|1377.69|1372.85|1368.85|955
1620726900000|2021-05-11 09:55:00|1381.61|1377.61|1383.28|1379.28|1385.63|1381.63|1379.91|1375.91|944
1620727200000|2021-05-11 10:00:00|1383.16|1379.16|1382.45|1378.45|1385.4|1381.4|1377.74|1373.74|973
1620727500000|2021-05-11 10:05:00|1382.46|1378.46|1383.58|1379.58|1384.14|1380.14|1378.47|1374.47|845
1620727800000|2021-05-11 10:10:00|1383.57|1379.57|1385.58|1381.58|1387.76|1383.76|1382.81|1378.81|743
1620728100000|2021-05-11 10:15:00|1385.52|1381.52|1395.6|1391.6|1395.72|1391.72|1384.89|1380.89|688
1620728400000|2021-05-11 10:20:00|1395.59|1391.59|1391.04|1387.04|1395.6|1391.6|1390.6|1386.6|921
1620728700000|2021-05-11 10:25:00|1391.06|1387.06|1392.68|1388.68|1396.58|1392.58|1390.65|1386.65|994
1620729000000|2021-05-11 10:30:00|1393.54|1389.54|1387.65|1383.65|1395.5|1391.5|1387.65|1383.65|929
1620729300000|2021-05-11 10:35:00|1387.7|1383.7|1383.42|1379.42|1389.16|1385.16|1382.62|1378.62|932
1620729600000|2021-05-11 10:40:00|1383.4|1379.4|1381.33|1377.33|1386.28|1382.28|1380.36|1376.36|938
1620729900000|2021-05-11 10:45:00|1381.31|1377.31|1378.87|1374.87|1384.05|1380.05|1378.28|1374.28|913
1620730200000|2021-05-11 10:50:00|1378.88|1374.88|1382.7|1378.7|1384.99|1380.99|1376.37|1372.37|933
1620730500000|2021-05-11 10:55:00|1382.54|1378.54|1381.17|1377.17|1383.14|1379.14|1378.48|1374.48|956
1620730800000|2021-05-11 11:00:00|1381.16|1377.16|1381|1377|1385.55|1381.55|1378.77|1374.77|825
1620731100000|2021-05-11 11:05:00|1381.03|1377.03|1370.71|1366.71|1382.51|1378.51|1369.06|1365.06|1021
1620731400000|2021-05-11 11:10:00|1370.72|1366.72|1367.88|1363.88|1372.88|1368.88|1367.49|1363.49|735
1620731700000|2021-05-11 11:15:00|1367.86|1363.86|1376.45|1372.45|1377.58|1373.58|1367.7|1363.7|883
1620732000000|2021-05-11 11:20:00|1376.55|1372.55|1379.77|1375.77|1381.91|1377.91|1376.48|1372.48|936
1620732300000|2021-05-11 11:25:00|1379.78|1375.78|1381.65|1377.65|1382.53|1378.53|1379.41|1375.41|741
1620732600000|2021-05-11 11:30:00|1381.72|1377.72|1375.92|1371.92|1382.25|1378.25|1375.02|1371.02|871
1620732900000|2021-05-11 11:35:00|1375.9|1371.9|1372.74|1368.74|1377.32|1373.32|1372.67|1368.67|830
1620733200000|2021-05-11 11:40:00|1372.75|1368.75|1366.04|1362.04|1374.88|1370.88|1365.05|1361.05|937
1620733500000|2021-05-11 11:45:00|1366.12|1362.12|1359.36|1355.36|1367.87|1363.87|1358.32|1354.32|1033
1620733800000|2021-05-11 11:50:00|1359.35|1355.35|1354.79|1350.79|1362.54|1358.54|1353.71|1349.71|964
1620734100000|2021-05-11 11:55:00|1354.8|1350.8|1355.36|1351.36|1360.91|1356.91|1352.53|1348.53|994
1620734400000|2021-05-11 12:00:00|1355.46|1351.46|1355.08|1351.08|1360.81|1356.81|1349.65|1345.65|1007
1620734700000|2021-05-11 12:05:00|1354.96|1350.96|1361.54|1357.54|1362.21|1358.21|1354.91|1350.91|909
1620735000000|2021-05-11 12:10:00|1361.46|1357.46|1358.01|1354.01|1363.06|1359.06|1356.11|1352.11|946
1620735300000|2021-05-11 12:15:00|1358.13|1354.13|1348.4|1344.4|1358.72|1354.72|1341.86|1337.86|995
1620735600000|2021-05-11 12:20:00|1348.42|1344.42|1340.78|1336.78|1348.99|1344.99|1336.32|1332.32|1012
1620735900000|2021-05-11 12:25:00|1340.9|1336.9|1331.44|1327.44|1341.99|1337.99|1330.71|1326.71|1070
1620736200000|2021-05-11 12:30:00|1331.19|1327.19|1338.36|1334.36|1339.57|1335.57|1326.31|1322.31|1027
1620736500000|2021-05-11 12:35:00|1338.33|1334.33|1335.88|1331.88|1339.91|1335.91|1334.14|1330.14|987
1620736800000|2021-05-11 12:40:00|1335.94|1331.94|1339.83|1335.83|1342.6|1338.6|1332.95|1328.95|949
1620737100000|2021-05-11 12:45:00|1339.67|1335.67|1349.98|1345.98|1352.5|1348.5|1339.67|1335.67|1000
1620737400000|2021-05-11 12:50:00|1350.08|1346.08|1360.96|1356.96|1361.31|1357.31|1348.72|1344.72|973
1620737700000|2021-05-11 12:55:00|1361.04|1357.04|1386.16|1382.16|1386.56|1382.56|1361.01|1357.01|989
1620738000000|2021-05-11 13:00:00|1386.26|1382.26|1410.63|1406.63|1415.76|1411.76|1383.03|1379.03|1031
1620738300000|2021-05-11 13:05:00|1411.03|1407.03|1427.62|1423.62|1430.1|1426.1|1409.09|1405.09|1065
1620738600000|2021-05-11 13:10:00|1426.84|1422.84|1400.57|1396.57|1431.72|1427.72|1400.57|1396.57|1060
1620738900000|2021-05-11 13:15:00|1400.61|1396.61|1413.54|1409.54|1417.67|1413.67|1400.02|1396.02|1040
1620739200000|2021-05-11 13:20:00|1413.78|1409.78|1382.63|1378.63|1415.47|1411.47|1382.37|1378.37|1053
1620739500000|2021-05-11 13:25:00|1382.6|1378.6|1373.19|1369.19|1385.15|1381.15|1364.7|1360.7|774
1620739800000|2021-05-11 13:30:00|1373.24|1369.24|1378.37|1374.37|1381.29|1377.29|1363.1|1359.1|769
1620740100000|2021-05-11 13:35:00|1378.28|1374.28|1374.04|1370.04|1390.43|1386.43|1373.79|1369.79|723
1620740400000|2021-05-11 13:40:00|1374.26|1370.26|1386.88|1382.88|1392.79|1388.79|1374.03|1370.03|765
1620740700000|2021-05-11 13:45:00|1387.35|1383.35|1417.27|1413.27|1417.8|1413.8|1387.05|1383.05|1012
1620741000000|2021-05-11 13:50:00|1417.56|1413.56|1414.75|1410.75|1419.37|1415.37|1407.93|1403.93|1020
1620741300000|2021-05-11 13:55:00|1414.58|1410.58|1414.93|1410.93|1420|1416|1405.26|1401.26|1009
1620741600000|2021-05-11 14:00:00|1414.76|1410.76|1401.05|1397.05|1418.07|1414.07|1398.42|1394.42|1015
1620741900000|2021-05-11 14:05:00|1401.03|1397.03|1404.26|1400.26|1406.43|1402.43|1398.5|1394.5|963
1620742200000|2021-05-11 14:10:00|1404.35|1400.35|1416.29|1412.29|1417.08|1413.08|1402.28|1398.28|923
1620742500000|2021-05-11 14:15:00|1416.12|1412.12|1420.39|1416.39|1421.02|1417.02|1410.31|1406.31|1003
1620742800000|2021-05-11 14:20:00|1420.41|1416.41|1415.47|1411.47|1424.1|1420.1|1415.43|1411.43|1022
1620743100000|2021-05-11 14:25:00|1415.58|1411.58|1411.61|1407.61|1418.22|1414.22|1411.61|1407.61|922
1620743400000|2021-05-11 14:30:00|1411.64|1407.64|1409.4|1405.4|1411.69|1407.69|1402.35|1398.35|967
1620743700000|2021-05-11 14:35:00|1409.41|1405.41|1403.02|1399.02|1409.6|1405.6|1399.65|1395.65|951
1620744000000|2021-05-11 14:40:00|1403.03|1399.03|1412.82|1408.82|1412.99|1408.99|1401.62|1397.62|849
1620744300000|2021-05-11 14:45:00|1412.83|1408.83|1426.55|1422.55|1426.76|1422.76|1407.72|1403.72|908
1620744600000|2021-05-11 14:50:00|1426.54|1422.54|1437.11|1433.11|1437.32|1433.32|1426.45|1422.45|975
1620744900000|2021-05-11 14:55:00|1437|1433|1434.05|1430.05|1437.35|1433.35|1429.39|1425.39|1002
1620745200000|2021-05-11 15:00:00|1434.07|1430.07|1451.87|1447.87|1458.78|1454.78|1433.48|1429.48|1017
1620745500000|2021-05-11 15:05:00|1451.94|1447.94|1453.08|1449.08|1457.74|1453.74|1443.74|1439.74|810
1620745800000|2021-05-11 15:10:00|1453.06|1449.06|1473.75|1469.75|1487.25|1483.25|1453.06|1449.06|770
1620746100000|2021-05-11 15:15:00|1473.34|1469.34|1456.4|1452.4|1473.42|1469.42|1451.71|1447.71|827
1620746400000|2021-05-11 15:20:00|1456.31|1452.31|1454.42|1450.42|1459.37|1455.37|1449.59|1445.59|893
1620746700000|2021-05-11 15:25:00|1454.19|1450.19|1461.61|1457.61|1461.89|1457.89|1450.19|1446.19|673
1620747000000|2021-05-11 15:30:00|1461.6|1457.6|1470.59|1466.59|1475.78|1471.78|1454.89|1450.89|705
1620747300000|2021-05-11 15:35:00|1470.52|1466.52|1463.83|1459.83|1476.57|1472.57|1460.01|1456.01|676
1620747600000|2021-05-11 15:40:00|1463.72|1459.72|1455.27|1451.27|1464.62|1460.62|1451.29|1447.29|630
1620747900000|2021-05-11 15:45:00|1455.25|1451.25|1461.05|1457.05|1469.84|1465.84|1454.3|1450.3|680
1620748200000|2021-05-11 15:50:00|1461.04|1457.04|1460.3|1456.3|1466.18|1462.18|1458.13|1454.13|739
1620748500000|2021-05-11 15:55:00|1460.31|1456.31|1457.19|1453.19|1463.6|1459.6|1455.72|1451.72|650
1620748800000|2021-05-11 16:00:00|1457.21|1453.21|1476.84|1472.84|1477.64|1473.64|1447.24|1443.24|757
1620749100000|2021-05-11 16:05:00|1477.87|1473.87|1481.14|1477.14|1496|1492|1476.42|1472.42|797
1620749400000|2021-05-11 16:10:00|1481.59|1477.59|1473.2|1469.2|1483.19|1479.19|1468.96|1464.96|888
1620749700000|2021-05-11 16:15:00|1473.76|1469.76|1481.03|1477.03|1481.21|1477.21|1465.61|1461.61|846
1620750000000|2021-05-11 16:20:00|1481.31|1477.31|1492.18|1488.18|1492.31|1488.31|1473.55|1469.55|844
1620750300000|2021-05-11 16:25:00|1492.15|1488.15|1486.99|1482.99|1492.6|1488.6|1481.03|1477.03|953
1620750600000|2021-05-11 16:30:00|1487.08|1483.08|1482.77|1478.77|1487.73|1483.73|1471.73|1467.73|896
1620750900000|2021-05-11 16:35:00|1482.9|1478.9|1468.85|1464.85|1483.36|1479.36|1468.45|1464.45|863
1620751200000|2021-05-11 16:40:00|1468.81|1464.81|1455.82|1451.82|1471.26|1467.26|1455.8|1451.8|665
1620751500000|2021-05-11 16:45:00|1455.84|1451.84|1452.15|1448.15|1460.9|1456.9|1443.96|1439.96|835
1620751800000|2021-05-11 16:50:00|1452.07|1448.07|1451.12|1447.12|1452.07|1448.07|1444.55|1440.55|731
1620752100000|2021-05-11 16:55:00|1451.05|1447.05|1452.75|1448.75|1457.54|1453.54|1450.97|1446.97|919
1620752400000|2021-05-11 17:00:00|1452.73|1448.73|1454.15|1450.15|1456.97|1452.97|1445.68|1441.68|1011
1620752700000|2021-05-11 17:05:00|1454.17|1450.17|1451.11|1447.11|1456.29|1452.29|1447.13|1443.13|977
1620753000000|2021-05-11 17:10:00|1451.14|1447.14|1446.25|1442.25|1452.35|1448.35|1444.35|1440.35|1043
1620753300000|2021-05-11 17:15:00|1446.26|1442.26|1446.82|1442.82|1449.91|1445.91|1438.35|1434.35|1004
1620753600000|2021-05-11 17:20:00|1446.85|1442.85|1447.15|1443.15|1448.32|1444.32|1443.87|1439.87|982
1620753900000|2021-05-11 17:25:00|1447.13|1443.13|1451.61|1447.61|1455.14|1451.14|1445.95|1441.95|1015
1620754200000|2021-05-11 17:30:00|1451.64|1447.64|1455.37|1451.37|1456.4|1452.4|1447.69|1443.69|760
1620754500000|2021-05-11 17:35:00|1455.27|1451.27|1455.37|1451.37|1457.83|1453.83|1445.45|1441.45|722
1620754800000|2021-05-11 17:40:00|1455.36|1451.36|1460.54|1456.54|1463.69|1459.69|1450.88|1446.88|714
1620755100000|2021-05-11 17:45:00|1460.78|1456.78|1461.76|1457.76|1462.94|1458.94|1455.65|1451.65|884
1620755400000|2021-05-11 17:50:00|1461.75|1457.75|1465.87|1461.87|1465.89|1461.89|1460.18|1456.18|530
1620755700000|2021-05-11 17:55:00|1465.85|1461.85|1473.27|1469.27|1474.42|1470.42|1465.83|1461.83|982
1620756000000|2021-05-11 18:00:00|1473.31|1469.31|1479.79|1475.79|1485.12|1481.12|1473.31|1469.31|1007
1620756300000|2021-05-11 18:05:00|1479.82|1475.82|1467.91|1463.91|1480.78|1476.78|1466.93|1462.93|1055
1620756600000|2021-05-11 18:10:00|1467.89|1463.89|1468.87|1464.87|1474.29|1470.29|1467.32|1463.32|1008
1620756900000|2021-05-11 18:15:00|1468.9|1464.9|1469.83|1465.83|1471.74|1467.74|1466.26|1462.26|916
1620757200000|2021-05-11 18:20:00|1469.88|1465.88|1491.81|1487.81|1493.8|1489.8|1469.75|1465.75|986
1620757500000|2021-05-11 18:25:00|1491.91|1487.91|1490.43|1486.43|1493.42|1489.42|1485.76|1481.76|1031
1620757800000|2021-05-11 18:30:00|1490.52|1486.52|1475.25|1471.25|1490.54|1486.54|1475.14|1471.14|1084
1620758100000|2021-05-11 18:35:00|1475.24|1471.24|1469.49|1465.49|1475.48|1471.48|1469.45|1465.45|1000
1620758400000|2021-05-11 18:40:00|1469.45|1465.45|1476.09|1472.09|1476.86|1472.86|1467.88|1463.88|1006
1620758700000|2021-05-11 18:45:00|1475.89|1471.89|1482.45|1478.45|1484.65|1480.65|1468.28|1464.28|1000
1620759000000|2021-05-11 18:50:00|1482.47|1478.47|1477.84|1473.84|1485.44|1481.44|1477.68|1473.68|923
1620759300000|2021-05-11 18:55:00|1477.89|1473.89|1486.52|1482.52|1489.77|1485.77|1477.78|1473.78|958
1620759600000|2021-05-11 19:00:00|1486.32|1482.32|1485.91|1481.91|1496.87|1492.87|1485.35|1481.35|918
1620759900000|2021-05-11 19:05:00|1486.15|1482.15|1478.68|1474.68|1488.29|1484.29|1476.19|1472.19|975
1620760200000|2021-05-11 19:10:00|1478.39|1474.39|1468.15|1464.15|1479.86|1475.86|1468.15|1464.15|955
1620760500000|2021-05-11 19:15:00|1468.08|1464.08|1476.47|1472.47|1477.09|1473.09|1467.93|1463.93|969
1620760800000|2021-05-11 19:20:00|1476.51|1472.51|1475.48|1471.48|1480.28|1476.28|1471.85|1467.85|931
1620761100000|2021-05-11 19:25:00|1475.47|1471.47|1480.55|1476.55|1481.04|1477.04|1474.71|1470.71|913
1620761400000|2021-05-11 19:30:00|1480.57|1476.57|1477.1|1473.1|1484.46|1480.46|1477.1|1473.1|941
1620761700000|2021-05-11 19:35:00|1477.11|1473.11|1469.03|1465.03|1477.57|1473.57|1468.5|1464.5|942
1620762000000|2021-05-11 19:40:00|1469.13|1465.13|1471.43|1467.43|1473.36|1469.36|1468.41|1464.41|822
1620762300000|2021-05-11 19:45:00|1471.46|1467.46|1465.08|1461.08|1471.73|1467.73|1465.08|1461.08|906
1620762600000|2021-05-11 19:50:00|1465.06|1461.06|1460.65|1456.65|1467.63|1463.63|1459.91|1455.91|911
1620762900000|2021-05-11 19:55:00|1460.69|1456.69|1456.81|1452.81|1463.35|1459.35|1455.79|1451.79|955
1620763200000|2021-05-11 20:00:00|1456.79|1452.79|1461.44|1457.44|1463.43|1459.43|1455.34|1451.34|952
1620763500000|2021-05-11 20:05:00|1461.46|1457.46|1461.79|1457.79|1464.89|1460.89|1459.32|1455.32|919
1620763800000|2021-05-11 20:10:00|1461.78|1457.78|1461.66|1457.66|1465.5|1461.5|1460.66|1456.66|892
1620764100000|2021-05-11 20:15:00|1461.71|1457.71|1458.67|1454.67|1462.89|1458.89|1454.57|1450.57|964
1620764400000|2021-05-11 20:20:00|1458.68|1454.68|1456.98|1452.98|1461.76|1457.76|1455.95|1451.95|923
1620764700000|2021-05-11 20:25:00|1457|1453|1457.63|1453.63|1459.91|1455.91|1455.94|1451.94|1011
1620765000000|2021-05-11 20:30:00|1457.64|1453.64|1468.29|1464.29|1469.19|1465.19|1457.62|1453.62|797
1620765300000|2021-05-11 20:35:00|1468.3|1464.3|1471.52|1467.52|1473.75|1469.75|1464.92|1460.92|989
1620765600000|2021-05-11 20:40:00|1471.54|1467.54|1466.36|1462.36|1472.82|1468.82|1465.52|1461.52|817
1620765900000|2021-05-11 20:45:00|1466.35|1462.35|1475.13|1471.13|1477.42|1473.42|1464.12|1460.12|921
1620766200000|2021-05-11 20:50:00|1475.07|1471.07|1477.37|1473.37|1479.17|1475.17|1468.53|1464.53|901
1620766500000|2021-05-11 20:55:00|1477.27|1473.27|1468.47|1464.47|1477.42|1473.42|1468.47|1464.47|844
1620766800000|2021-05-11 21:00:00|1468.35|1464.35|1470.85|1466.85|1471.98|1467.98|1466.22|1462.22|870
1620767100000|2021-05-11 21:05:00|1470.77|1466.77|1478.5|1474.5|1478.5|1474.5|1470.57|1466.57|814
1620767400000|2021-05-11 21:10:00|1478.52|1474.52|1484.81|1480.81|1485.7|1481.7|1476.94|1472.94|902
1620767700000|2021-05-11 21:15:00|1484.8|1480.8|1469.41|1465.41|1486.61|1482.61|1468.91|1464.91|714
1620768000000|2021-05-11 21:20:00|1469.4|1465.4|1482.78|1478.78|1483.56|1479.56|1468.3|1464.3|672
1620768300000|2021-05-11 21:25:00|1482.79|1478.79|1483.78|1479.78|1487.07|1483.07|1482.57|1478.57|551
1620768600000|2021-05-11 21:30:00|1483.62|1479.62|1482.26|1478.26|1483.85|1479.85|1476.74|1472.74|526
1620768900000|2021-05-11 21:35:00|1481.37|1477.37|1486.93|1482.93|1490|1486|1480.68|1476.68|583
1620769200000|2021-05-11 21:40:00|1486.9|1482.9|1472.79|1468.79|1487|1483|1472.46|1468.46|687
1620769500000|2021-05-11 21:45:00|1472.8|1468.8|1468.81|1464.81|1478.48|1474.48|1468.77|1464.77|571
1620769800000|2021-05-11 21:50:00|1468.75|1464.75|1465.41|1461.41|1470.32|1466.32|1464.29|1460.29|808
1620770100000|2021-05-11 21:55:00|1465.42|1461.42|1467.77|1463.77|1470.08|1466.08|1464.36|1460.36|469
1620770400000|2021-05-11 22:00:00|1467.68|1463.68|1457.24|1453.24|1472.44|1468.44|1457.24|1453.24|731
1620770700000|2021-05-11 22:05:00|1457.66|1453.66|1465.71|1461.71|1468.15|1464.15|1457.66|1453.66|847
1620771000000|2021-05-11 22:10:00|1465.63|1461.63|1468.84|1464.84|1470.64|1466.64|1463.76|1459.76|744
1620771300000|2021-05-11 22:15:00|1468.83|1464.83|1471.74|1467.74|1476.08|1472.08|1468.83|1464.83|674
1620771600000|2021-05-11 22:20:00|1471.75|1467.75|1476.35|1472.35|1477.29|1473.29|1469.98|1465.98|708
1620771900000|2021-05-11 22:25:00|1476.34|1472.34|1481.79|1477.79|1483.22|1479.22|1476.04|1472.04|869
1620772200000|2021-05-11 22:30:00|1481.84|1477.84|1482.1|1478.1|1486.12|1482.12|1477.09|1473.09|992
1620772500000|2021-05-11 22:35:00|1482.04|1478.04|1483.45|1479.45|1487.83|1483.83|1480.29|1476.29|992
1620772800000|2021-05-11 22:40:00|1483.61|1479.61|1480.82|1476.82|1483.73|1479.73|1475.26|1471.26|990
1620773100000|2021-05-11 22:45:00|1480.86|1476.86|1478.19|1474.19|1483.06|1479.06|1471.9|1467.9|962
1620773400000|2021-05-11 22:50:00|1478.18|1474.18|1483.45|1479.45|1483.45|1479.45|1474.13|1470.13|997
1620773700000|2021-05-11 22:55:00|1483.15|1479.15|1495.37|1491.37|1496.58|1492.58|1482.31|1478.31|866
1620774000000|2021-05-11 23:00:00|1495.36|1491.36|1493.05|1489.05|1498.09|1494.09|1491.94|1487.94|991
1620774300000|2021-05-11 23:05:00|1493.23|1489.23|1486.24|1482.24|1495.68|1491.68|1483.14|1479.14|1005
1620774600000|2021-05-11 23:10:00|1486.35|1482.35|1495|1491|1496.2|1492.2|1484.28|1480.28|1006
1620774900000|2021-05-11 23:15:00|1494.99|1490.99|1481.28|1477.28|1495.04|1491.04|1480.53|1476.53|963
1620775200000|2021-05-11 23:20:00|1481.23|1477.23|1484.62|1480.62|1484.68|1480.68|1480.16|1476.16|930
1620775500000|2021-05-11 23:25:00|1484.56|1480.56|1484.48|1480.48|1486.55|1482.55|1481.83|1477.83|895
1620775800000|2021-05-11 23:30:00|1485|1481|1497.85|1493.85|1497.85|1493.85|1484.77|1480.77|794
1620776100000|2021-05-11 23:35:00|1497.87|1493.87|1514.41|1510.41|1514.47|1510.47|1497.83|1493.83|967
1620776400000|2021-05-11 23:40:00|1514.43|1510.43|1544.01|1540.01|1544.8|1540.8|1514.37|1510.37|1052
1620776700000|2021-05-11 23:45:00|1544.02|1540.02|1546.94|1542.94|1548.72|1544.72|1528.06|1524.06|1059
1620777000000|2021-05-11 23:50:00|1547.16|1543.16|1541.32|1537.32|1548.19|1544.19|1539.61|1535.61|1075
1620777300000|2021-05-11 23:55:00|1541.42|1537.42|1551.81|1547.81|1552.36|1548.36|1540.21|1536.21|980
1620777600000|2021-05-12 00:00:00|1551.78|1547.78|1591.83|1587.83|1593.56|1589.56|1551.65|1547.65|1008
1620777900000|2021-05-12 00:05:00|1591.85|1587.85|1584.58|1580.58|1596.7|1592.7|1576.06|1572.06|1068
1620778200000|2021-05-12 00:10:00|1584.68|1580.68|1641.26|1637.26|1641.28|1637.28|1584.51|1580.51|1052
1620778500000|2021-05-12 00:15:00|1641.19|1637.19|1612.52|1608.52|1641.84|1637.84|1607.15|1603.15|1118
1620778800000|2021-05-12 00:20:00|1612.62|1608.62|1594.62|1590.62|1616.94|1612.94|1594.62|1590.62|1061
1620779100000|2021-05-12 00:25:00|1595.12|1591.12|1602.59|1598.59|1606.22|1602.22|1594.89|1590.89|999
1620779400000|2021-05-12 00:30:00|1602.58|1598.58|1606.92|1602.92|1609.61|1605.61|1601.17|1597.17|993
1620779700000|2021-05-12 00:35:00|1606.76|1602.76|1617.8|1613.8|1628.15|1624.15|1606.76|1602.76|1021
1620780000000|2021-05-12 00:40:00|1617.87|1613.87|1620.75|1616.75|1625.41|1621.41|1603.41|1599.41|1025
1620780300000|2021-05-12 00:45:00|1620.73|1616.73|1605.57|1601.57|1620.99|1616.99|1604.32|1600.32|1001
1620780600000|2021-05-12 00:50:00|1605.58|1601.58|1600.77|1596.77|1606.76|1602.76|1595.63|1591.63|1037
1620780900000|2021-05-12 00:55:00|1600.9|1596.9|1592.35|1588.35|1601.62|1597.62|1586.31|1582.31|1026
1620781200000|2021-05-12 01:00:00|1592.44|1588.44|1580.11|1576.11|1593.56|1589.56|1579.2|1575.2|955
1620781500000|2021-05-12 01:05:00|1580.15|1576.15|1589.09|1585.09|1594.89|1590.89|1579.96|1575.96|1061
1620781800000|2021-05-12 01:10:00|1589.11|1585.11|1592.4|1588.4|1596.49|1592.49|1584.45|1580.45|1009
1620782100000|2021-05-12 01:15:00|1593.21|1589.21|1576.64|1572.64|1594.69|1590.69|1575.3|1571.3|981
1620782400000|2021-05-12 01:20:00|1576.59|1572.59|1577.29|1573.29|1578.97|1574.97|1575.55|1571.55|1015
1620782700000|2021-05-12 01:25:00|1577.28|1573.28|1569.73|1565.73|1585.16|1581.16|1569.73|1565.73|956
1620783000000|2021-05-12 01:30:00|1569.85|1565.85|1576.12|1572.12|1579.93|1575.93|1569.33|1565.33|1054
1620783300000|2021-05-12 01:35:00|1575.81|1571.81|1566.22|1562.22|1579.75|1575.75|1566.13|1562.13|1003
1620783600000|2021-05-12 01:40:00|1566.19|1562.19|1564.1|1560.1|1569.65|1565.65|1562.6|1558.6|985
1620783900000|2021-05-12 01:45:00|1564.08|1560.08|1566.52|1562.52|1567.46|1563.46|1556.91|1552.91|1056
1620784200000|2021-05-12 01:50:00|1566.51|1562.51|1569.68|1565.68|1573.21|1569.21|1566.27|1562.27|842
1620784500000|2021-05-12 01:55:00|1570.04|1566.04|1576.2|1572.2|1577.5|1573.5|1569.18|1565.18|758
1620784800000|2021-05-12 02:00:00|1576.23|1572.23|1576.14|1572.14|1583.18|1579.18|1574.09|1570.09|1002
1620785100000|2021-05-12 02:05:00|1576.16|1572.16|1573.42|1569.42|1576.71|1572.71|1566.6|1562.6|982
1620785400000|2021-05-12 02:10:00|1573.43|1569.43|1580.17|1576.17|1582.89|1578.89|1573.32|1569.32|976
1620785700000|2021-05-12 02:15:00|1580.21|1576.21|1585.27|1581.27|1588.88|1584.88|1580.16|1576.16|898
1620786000000|2021-05-12 02:20:00|1585.21|1581.21|1587.49|1583.49|1593.65|1589.65|1577.83|1573.83|787
1620786300000|2021-05-12 02:25:00|1587.53|1583.53|1589.54|1585.54|1593.29|1589.29|1587.08|1583.08|691
1620786600000|2021-05-12 02:30:00|1589.45|1585.45|1591.77|1587.77|1599.79|1595.79|1587.74|1583.74|659
1620786900000|2021-05-12 02:35:00|1591.8|1587.8|1583.89|1579.89|1592.09|1588.09|1583.53|1579.53|521
1620787200000|2021-05-12 02:40:00|1583.91|1579.91|1595.35|1591.35|1596.33|1592.33|1583.35|1579.35|976
1620787500000|2021-05-12 02:45:00|1595.61|1591.61|1592.71|1588.71|1596.07|1592.07|1587.69|1583.69|1020
1620787800000|2021-05-12 02:50:00|1592.7|1588.7|1588.32|1584.32|1603.38|1599.38|1587.63|1583.63|939
1620788100000|2021-05-12 02:55:00|1588.5|1584.5|1585.07|1581.07|1589.02|1585.02|1581.64|1577.64|965
1620788400000|2021-05-12 03:00:00|1585.08|1581.08|1581.91|1577.91|1585.31|1581.31|1581.23|1577.23|958
1620788700000|2021-05-12 03:05:00|1581.98|1577.98|1585.45|1581.45|1585.48|1581.48|1576.55|1572.55|921
1620789000000|2021-05-12 03:10:00|1585.49|1581.49|1583.59|1579.59|1590.79|1586.79|1582.17|1578.17|940
1620789300000|2021-05-12 03:15:00|1583.7|1579.7|1582.79|1578.79|1588.51|1584.51|1580.05|1576.05|1009
1620789600000|2021-05-12 03:20:00|1582.84|1578.84|1586.39|1582.39|1587.2|1583.2|1578.64|1574.64|907
1620789900000|2021-05-12 03:25:00|1586.4|1582.4|1587.2|1583.2|1589.84|1585.84|1584.41|1580.41|954
1620790200000|2021-05-12 03:30:00|1587.19|1583.19|1578.77|1574.77|1588.07|1584.07|1578.7|1574.7|1006
1620790500000|2021-05-12 03:35:00|1578.8|1574.8|1587.5|1583.5|1588.22|1584.22|1578.8|1574.8|899
1620790800000|2021-05-12 03:40:00|1587.56|1583.56|1593.21|1589.21|1596.69|1592.69|1587.41|1583.41|1035
1620791100000|2021-05-12 03:45:00|1593.28|1589.28|1596.34|1592.34|1597.15|1593.15|1592.81|1588.81|906
1620791400000|2021-05-12 03:50:00|1596.39|1592.39|1594.36|1590.36|1602.05|1598.05|1592.96|1588.96|876
1620791700000|2021-05-12 03:55:00|1594.3|1590.3|1596.07|1592.07|1598.11|1594.11|1586.83|1582.83|908
1620792000000|2021-05-12 04:00:00|1596.22|1592.22|1584.44|1580.44|1600.69|1596.69|1584.13|1580.13|998
1620792300000|2021-05-12 04:05:00|1584.39|1580.39|1575.59|1571.59|1585.54|1581.54|1572.98|1568.98|946
1620792600000|2021-05-12 04:10:00|1575.58|1571.58|1585.02|1581.02|1586.44|1582.44|1571.53|1567.53|933
1620792900000|2021-05-12 04:15:00|1585.1|1581.1|1578.96|1574.96|1587.4|1583.4|1578.63|1574.63|858
1620793200000|2021-05-12 04:20:00|1578.98|1574.98|1578.59|1574.59|1582.77|1578.77|1576.48|1572.48|947
1620793500000|2021-05-12 04:25:00|1578.61|1574.61|1580.16|1576.16|1582.35|1578.35|1578.6|1574.6|849
1620793800000|2021-05-12 04:30:00|1580.11|1576.11|1570.08|1566.08|1580.96|1576.96|1569.87|1565.87|977
1620794100000|2021-05-12 04:35:00|1570.06|1566.06|1568.31|1564.31|1571.93|1567.93|1566.36|1562.36|926
1620794400000|2021-05-12 04:40:00|1568.24|1564.24|1567.15|1563.15|1573.43|1569.43|1563.99|1559.99|931
1620794700000|2021-05-12 04:45:00|1567.16|1563.16|1567.31|1563.31|1567.36|1563.36|1561.17|1557.17|869
1620795000000|2021-05-12 04:50:00|1567.24|1563.24|1568.64|1564.64|1571.17|1567.17|1565.48|1561.48|825
1620795300000|2021-05-12 04:55:00|1568.65|1564.65|1568|1564|1574.23|1570.23|1567.08|1563.08|928
1620795600000|2021-05-12 05:00:00|1568.1|1564.1|1570.15|1566.15|1575.39|1571.39|1568.02|1564.02|811
1620795900000|2021-05-12 05:05:00|1570.2|1566.2|1570.33|1566.33|1571.61|1567.61|1560.95|1556.95|901
1620796200000|2021-05-12 05:10:00|1570.25|1566.25|1566.97|1562.97|1570.38|1566.38|1562.86|1558.86|881
1620796500000|2021-05-12 05:15:00|1566.95|1562.95|1578.88|1574.88|1579.27|1575.27|1565.85|1561.85|721
1620796800000|2021-05-12 05:20:00|1578.75|1574.75|1577.41|1573.41|1579.43|1575.43|1573.89|1569.89|793
1620797100000|2021-05-12 05:25:00|1577.42|1573.42|1583.1|1579.1|1584.34|1580.34|1575.94|1571.94|916
1620797400000|2021-05-12 05:30:00|1583.09|1579.09|1581.91|1577.91|1584.36|1580.36|1579.43|1575.43|841
1620797700000|2021-05-12 05:35:00|1581.96|1577.96|1574.23|1570.23|1583.07|1579.07|1573.86|1569.86|932
1620798000000|2021-05-12 05:40:00|1574.16|1570.16|1574.85|1570.85|1576.74|1572.74|1573.13|1569.13|864
1620798300000|2021-05-12 05:45:00|1574.84|1570.84|1573.7|1569.7|1581.33|1577.33|1571.23|1567.23|954
1620798600000|2021-05-12 05:50:00|1573.69|1569.69|1564.63|1560.63|1573.76|1569.76|1564.16|1560.16|879
1620798900000|2021-05-12 05:55:00|1564.59|1560.59|1564.57|1560.57|1572.03|1568.03|1564.44|1560.44|900
1620799200000|2021-05-12 06:00:00|1564.76|1560.76|1559.47|1555.47|1566.69|1562.69|1558.04|1554.04|1064
1620799500000|2021-05-12 06:05:00|1559.46|1555.46|1546.81|1542.81|1559.67|1555.67|1543.12|1539.12|982
1620799800000|2021-05-12 06:10:00|1546.47|1542.47|1546.59|1542.59|1550.76|1546.76|1544.25|1540.25|1016
1620800100000|2021-05-12 06:15:00|1546.61|1542.61|1539.38|1535.38|1547.91|1543.91|1534.24|1530.24|992
1620800400000|2021-05-12 06:20:00|1539.31|1535.31|1527.71|1523.71|1541.17|1537.17|1527.71|1523.71|1006
1620800700000|2021-05-12 06:25:00|1528.14|1524.14|1535.57|1531.57|1540.63|1536.63|1527.91|1523.91|1015
1620801000000|2021-05-12 06:30:00|1535.54|1531.54|1545.04|1541.04|1545.8|1541.8|1535.39|1531.39|976
1620801300000|2021-05-12 06:35:00|1545.03|1541.03|1544.84|1540.84|1546.26|1542.26|1541.49|1537.49|985
1620801600000|2021-05-12 06:40:00|1544.78|1540.78|1541.08|1537.08|1545.31|1541.31|1537.07|1533.07|947
1620801900000|2021-05-12 06:45:00|1541.09|1537.09|1541.5|1537.5|1544.37|1540.37|1536.38|1532.38|993
1620802200000|2021-05-12 06:50:00|1541.35|1537.35|1542.64|1538.64|1546.48|1542.48|1540.79|1536.79|892
1620802500000|2021-05-12 06:55:00|1542.67|1538.67|1533.26|1529.26|1543.19|1539.19|1526.37|1522.37|991
1620802800000|2021-05-12 07:00:00|1533.39|1529.39|1536.33|1532.33|1542.79|1538.79|1531.93|1527.93|922
1620803100000|2021-05-12 07:05:00|1536.17|1532.17|1530.39|1526.39|1540.87|1536.87|1528.58|1524.58|968
1620803400000|2021-05-12 07:10:00|1530.38|1526.38|1522.4|1518.4|1531.8|1527.8|1518.14|1514.14|1030
1620803700000|2021-05-12 07:15:00|1522.31|1518.31|1537.72|1533.72|1538.43|1534.43|1522.25|1518.25|908
1620804000000|2021-05-12 07:20:00|1537.68|1533.68|1536.81|1532.81|1540.44|1536.44|1533.51|1529.51|879
1620804300000|2021-05-12 07:25:00|1536.83|1532.83|1538.89|1534.89|1538.89|1534.89|1534|1530|977
1620804600000|2021-05-12 07:30:00|1538.87|1534.87|1530.91|1526.91|1538.91|1534.91|1527.6|1523.6|1004
1620804900000|2021-05-12 07:35:00|1530.9|1526.9|1533.19|1529.19|1536.26|1532.26|1530.89|1526.89|882
1620805200000|2021-05-12 07:40:00|1533.09|1529.09|1536.25|1532.25|1539.61|1535.61|1528.36|1524.36|856
1620805500000|2021-05-12 07:45:00|1536.14|1532.14|1528.79|1524.79|1536.14|1532.14|1524.94|1520.94|973
1620805800000|2021-05-12 07:50:00|1528.87|1524.87|1535.03|1531.03|1537.9|1533.9|1527.95|1523.95|919
1620806100000|2021-05-12 07:55:00|1535.04|1531.04|1527.83|1523.83|1538.09|1534.09|1526.34|1522.34|999
1620806400000|2021-05-12 08:00:00|1527.88|1523.88|1529.53|1525.53|1533.83|1529.83|1524.81|1520.81|911
1620806700000|2021-05-12 08:05:00|1529.5|1525.5|1511.72|1507.72|1529.5|1525.5|1510.48|1506.48|1009
1620807000000|2021-05-12 08:10:00|1511.69|1507.69|1511.97|1507.97|1516.6|1512.6|1506.68|1502.68|994
1620807300000|2021-05-12 08:15:00|1511.95|1507.95|1520.66|1516.66|1520.72|1516.72|1511.84|1507.84|967
1620807600000|2021-05-12 08:20:00|1520.69|1516.69|1506.18|1502.18|1521.22|1517.22|1505.87|1501.87|1028
1620807900000|2021-05-12 08:25:00|1506.07|1502.07|1496.52|1492.52|1507.63|1503.63|1496.04|1492.04|993
1620808200000|2021-05-12 08:30:00|1496.5|1492.5|1513.27|1509.27|1513.35|1509.35|1493.31|1489.31|921
1620808500000|2021-05-12 08:35:00|1513.26|1509.26|1511.96|1507.96|1514.34|1510.34|1507.33|1503.33|945
1620808800000|2021-05-12 08:40:00|1511.95|1507.95|1506.32|1502.32|1513.47|1509.47|1506.24|1502.24|1029
1620809100000|2021-05-12 08:45:00|1506.33|1502.33|1519.44|1515.44|1523.78|1519.78|1506.03|1502.03|917
1620809400000|2021-05-12 08:50:00|1519.38|1515.38|1521.76|1517.76|1523.08|1519.08|1519.12|1515.12|1011
1620809700000|2021-05-12 08:55:00|1521.88|1517.88|1523.39|1519.39|1524.06|1520.06|1520.3|1516.3|990
1620810000000|2021-05-12 09:00:00|1523.35|1519.35|1518.04|1514.04|1523.91|1519.91|1514.52|1510.52|963
1620810300000|2021-05-12 09:05:00|1517.95|1513.95|1518.24|1514.24|1521.7|1517.7|1516.63|1512.63|885
1620810600000|2021-05-12 09:10:00|1517.78|1513.78|1526.91|1522.91|1527.81|1523.81|1517.78|1513.78|784
1620810900000|2021-05-12 09:15:00|1526.64|1522.64|1530.58|1526.58|1532.94|1528.94|1526.55|1522.55|836
1620811200000|2021-05-12 09:20:00|1530.6|1526.6|1522.62|1518.62|1530.6|1526.6|1520.26|1516.26|919
1620811500000|2021-05-12 09:25:00|1522.15|1518.15|1526.62|1522.62|1526.62|1522.62|1521.42|1517.42|843
1620811800000|2021-05-12 09:30:00|1526.64|1522.64|1535.25|1531.25|1535.49|1531.49|1526.64|1522.64|902
1620812100000|2021-05-12 09:35:00|1535.24|1531.24|1536.8|1532.8|1538.53|1534.53|1531.89|1527.89|879
1620812400000|2021-05-12 09:40:00|1536.81|1532.81|1543.26|1539.26|1549.95|1545.95|1536.79|1532.79|854
1620812700000|2021-05-12 09:45:00|1543.28|1539.28|1540.98|1536.98|1549.28|1545.28|1537.13|1533.13|1004
1620813000000|2021-05-12 09:50:00|1540.96|1536.96|1539.24|1535.24|1542.56|1538.56|1537.91|1533.91|925
1620813300000|2021-05-12 09:55:00|1539.41|1535.41|1530.47|1526.47|1539.42|1535.42|1529.43|1525.43|863
1620813600000|2021-05-12 10:00:00|1530.5|1526.5|1510.1|1506.1|1530.69|1526.69|1508.58|1504.58|909
1620813900000|2021-05-12 10:05:00|1510.06|1506.06|1509.57|1505.57|1511.63|1507.63|1504.7|1500.7|985
1620814200000|2021-05-12 10:10:00|1509.6|1505.6|1497.08|1493.08|1511.99|1507.99|1497.08|1493.08|828
1620814500000|2021-05-12 10:15:00|1496.33|1492.33|1506.21|1502.21|1506.39|1502.39|1491.01|1487.01|910
1620814800000|2021-05-12 10:20:00|1506.16|1502.16|1508.75|1504.75|1510.02|1506.02|1506.14|1502.14|767
1620815100000|2021-05-12 10:25:00|1508.8|1504.8|1500.82|1496.82|1509.2|1505.2|1499.23|1495.23|989
1620815400000|2021-05-12 10:30:00|1500.92|1496.92|1498.88|1494.88|1501.48|1497.48|1495.37|1491.37|836
1620815700000|2021-05-12 10:35:00|1498.91|1494.91|1479.45|1475.45|1498.92|1494.92|1478.65|1474.65|1009
1620816000000|2021-05-12 10:40:00|1479.47|1475.47|1469.71|1465.71|1486.15|1482.15|1465.94|1461.94|1023
1620816300000|2021-05-12 10:45:00|1469.72|1465.72|1484.08|1480.08|1484.45|1480.45|1466.93|1462.93|1022
1620816600000|2021-05-12 10:50:00|1484.54|1480.54|1480.06|1476.06|1489.14|1485.14|1480.06|1476.06|970
1620816900000|2021-05-12 10:55:00|1480.1|1476.1|1469.37|1465.37|1482.37|1478.37|1467.49|1463.49|1012
1620817200000|2021-05-12 11:00:00|1469.21|1465.21|1486.3|1482.3|1487.25|1483.25|1468.48|1464.48|1036
1620817500000|2021-05-12 11:05:00|1486.29|1482.29|1483.3|1479.3|1488.19|1484.19|1482.48|1478.48|986
1620817800000|2021-05-12 11:10:00|1483.29|1479.29|1484.74|1480.74|1487.54|1483.54|1482.66|1478.66|889
1620818100000|2021-05-12 11:15:00|1484.75|1480.75|1495.78|1491.78|1497.48|1493.48|1481.97|1477.97|876
1620818400000|2021-05-12 11:20:00|1495.79|1491.79|1497.54|1493.54|1500.04|1496.04|1493.43|1489.43|1005
1620818700000|2021-05-12 11:25:00|1497.5|1493.5|1497.66|1493.66|1499.31|1495.31|1496.15|1492.15|951
1620819000000|2021-05-12 11:30:00|1497.6|1493.6|1495.46|1491.46|1499.55|1495.55|1494.93|1490.93|934
1620819300000|2021-05-12 11:35:00|1495.45|1491.45|1498|1494|1501.15|1497.15|1495.45|1491.45|883
1620819600000|2021-05-12 11:40:00|1497.93|1493.93|1504.4|1500.4|1504.49|1500.49|1497.93|1493.93|912
1620819900000|2021-05-12 11:45:00|1504.49|1500.49|1505.3|1501.3|1505.69|1501.69|1502.02|1498.02|938
1620820200000|2021-05-12 11:50:00|1505.32|1501.32|1506.66|1502.66|1506.72|1502.72|1499.41|1495.41|677
1620820500000|2021-05-12 11:55:00|1506.68|1502.68|1505.13|1501.13|1508.81|1504.81|1504.22|1500.22|729
1620820800000|2021-05-12 12:00:00|1505.21|1501.21|1493.45|1489.45|1505.32|1501.32|1492.38|1488.38|902
1620821100000|2021-05-12 12:05:00|1493.4|1489.4|1505.95|1501.95|1506.02|1502.02|1489.87|1485.87|919
1620821400000|2021-05-12 12:10:00|1505.93|1501.93|1500.66|1496.66|1506|1502|1500.42|1496.42|888
1620821700000|2021-05-12 12:15:00|1500.65|1496.65|1501.8|1497.8|1502.17|1498.17|1495.5|1491.5|875
1620822000000|2021-05-12 12:20:00|1501.9|1497.9|1502.27|1498.27|1504.07|1500.07|1500.31|1496.31|749
1620822300000|2021-05-12 12:25:00|1502.22|1498.22|1499.53|1495.53|1503.62|1499.62|1497.33|1493.33|923
1620822600000|2021-05-12 12:30:00|1499.55|1495.55|1479.45|1475.45|1499.6|1495.6|1478.24|1452.82|969
1620822900000|2021-05-12 12:35:00|1479.52|1475.52|1486.17|1482.17|1487.4|1483.4|1476.92|1472.92|770
1620823200000|2021-05-12 12:40:00|1486.16|1482.16|1489.01|1485.01|1493.87|1489.87|1483.02|1479.02|576
1620823500000|2021-05-12 12:45:00|1489.02|1485.02|1485.74|1481.74|1497.41|1493.41|1485.2|1481.2|597
1620823800000|2021-05-12 12:50:00|1485.64|1481.64|1462.81|1458.81|1485.64|1481.64|1461.1|1457.1|808
1620824100000|2021-05-12 12:55:00|1462.38|1458.38|1463.93|1459.93|1465.78|1461.78|1460.94|1456.94|501
1620824400000|2021-05-12 13:00:00|1463.97|1459.97|1480.64|1476.64|1482.23|1478.23|1462.76|1458.76|438
1620824700000|2021-05-12 13:05:00|1480.66|1476.66|1473.5|1469.5|1483.15|1479.15|1470.65|1466.65|624
1620825000000|2021-05-12 13:10:00|1473.52|1469.52|1466.83|1462.83|1474.12|1470.12|1461.66|1457.66|562
1620825300000|2021-05-12 13:15:00|1466.81|1462.81|1457.14|1453.14|1472.93|1468.93|1450.91|1446.91|651
1620825600000|2021-05-12 13:20:00|1457|1453|1440.02|1436.02|1460.78|1456.78|1435.18|1431.18|835
1620825900000|2021-05-12 13:25:00|1439.97|1435.97|1443.94|1439.94|1451.47|1447.47|1439.24|1435.24|774
1620826200000|2021-05-12 13:30:00|1443.93|1439.93|1467.5|1463.5|1467.57|1463.57|1439.65|1435.65|707
1620826500000|2021-05-12 13:35:00|1467.63|1463.63|1476.13|1472.13|1478.57|1474.57|1467.6|1463.6|813
1620826800000|2021-05-12 13:40:00|1476.14|1472.14|1479.2|1475.2|1479.36|1475.36|1469.67|1465.67|1004
1620827100000|2021-05-12 13:45:00|1479.19|1475.19|1488|1484|1493.34|1489.34|1478.36|1474.36|949
1620827400000|2021-05-12 13:50:00|1488.25|1484.25|1489.73|1485.73|1492.31|1488.31|1487.87|1483.87|931
1620827700000|2021-05-12 13:55:00|1489.74|1485.74|1488.96|1484.96|1493.38|1489.38|1485.41|1481.41|895
1620828000000|2021-05-12 14:00:00|1489.53|1485.53|1477.76|1473.76|1489.53|1485.53|1476.98|1472.98|962
1620828300000|2021-05-12 14:05:00|1477.77|1473.77|1476.9|1472.9|1479.15|1475.15|1469.53|1465.53|913
1620828600000|2021-05-12 14:10:00|1476.92|1472.92|1479.26|1475.26|1480.77|1476.77|1476.44|1472.44|811
1620828900000|2021-05-12 14:15:00|1479.22|1475.22|1484.37|1480.37|1484.55|1480.55|1474.59|1470.59|895
1620829200000|2021-05-12 14:20:00|1484.36|1480.36|1508.84|1504.84|1508.84|1504.84|1483.86|1479.86|759
1620829500000|2021-05-12 14:25:00|1508.83|1504.83|1507.93|1503.93|1510.9|1506.9|1505.1|1501.1|832
1620829800000|2021-05-12 14:30:00|1507.9|1503.9|1502.75|1498.75|1517.63|1513.63|1501.35|1497.35|1001
1620830100000|2021-05-12 14:35:00|1502.8|1498.8|1502.99|1498.99|1506.46|1502.46|1498.37|1494.37|970
1620830400000|2021-05-12 14:40:00|1502.97|1498.97|1489.15|1485.15|1502.97|1498.97|1487.87|1483.87|943
1620830700000|2021-05-12 14:45:00|1489.21|1485.21|1468.36|1464.36|1489.21|1485.21|1468.23|1464.23|1038
1620831000000|2021-05-12 14:50:00|1468.31|1464.31|1472.91|1468.91|1478.03|1474.03|1467.42|1463.42|963
1620831300000|2021-05-12 14:55:00|1472.86|1468.86|1473.59|1469.59|1477.96|1473.96|1471.68|1467.68|900
1620831600000|2021-05-12 15:00:00|1473.61|1469.61|1472.2|1468.2|1479.16|1475.16|1470.44|1466.44|918
1620831900000|2021-05-12 15:05:00|1472.08|1468.08|1448.81|1444.81|1472.25|1468.25|1444.38|1440.38|1034
1620832200000|2021-05-12 15:10:00|1448.82|1444.82|1460.41|1456.41|1460.89|1456.89|1440.36|1436.36|970
1620832500000|2021-05-12 15:15:00|1460.48|1456.48|1456.79|1452.79|1466.11|1462.11|1454.46|1450.46|936
1620832800000|2021-05-12 15:20:00|1456.29|1452.29|1447.55|1443.55|1464.71|1460.71|1445.53|1441.53|1053
1620833100000|2021-05-12 15:25:00|1447.51|1443.51|1434.85|1430.85|1448.04|1444.04|1429.44|1425.44|1063
1620833400000|2021-05-12 15:30:00|1434.88|1430.88|1423.22|1419.22|1443.8|1439.8|1420.13|1416.13|995
1620833700000|2021-05-12 15:35:00|1423.34|1419.34|1445.5|1441.5|1445.55|1441.55|1423.15|1419.15|964
1620834000000|2021-05-12 15:40:00|1445.53|1441.53|1452.18|1448.18|1453.46|1449.46|1442.61|1438.61|857
1620834300000|2021-05-12 15:45:00|1452.3|1448.3|1442.18|1438.18|1452.3|1448.3|1440.77|1436.77|914
1620834600000|2021-05-12 15:50:00|1442.05|1438.05|1441.69|1437.69|1442.22|1438.22|1432.62|1428.62|963
1620834900000|2021-05-12 15:55:00|1441.61|1437.61|1435.59|1431.59|1446.85|1442.85|1434.28|1430.28|880
1620835200000|2021-05-12 16:00:00|1435.61|1431.61|1439.48|1435.48|1442.28|1438.28|1413.25|1409.25|1063
1620835500000|2021-05-12 16:05:00|1439.39|1435.39|1441.38|1437.38|1451.24|1447.24|1429.72|1425.72|997
1620835800000|2021-05-12 16:10:00|1441.23|1437.23|1424.84|1420.84|1442|1438|1424.6|1420.6|1030
1620836100000|2021-05-12 16:15:00|1425|1421|1413.95|1409.95|1425.09|1421.09|1405.44|1401.44|1073
1620836400000|2021-05-12 16:20:00|1413.93|1409.93|1404.02|1400.02|1419.14|1415.14|1394.67|1390.67|1052
1620836700000|2021-05-12 16:25:00|1404.04|1400.04|1399.05|1395.05|1405.32|1401.32|1397.94|1393.94|1041
1620837000000|2021-05-12 16:30:00|1399.09|1395.09|1397.63|1393.63|1410.02|1406.02|1390.5|1386.5|1004
1620837300000|2021-05-12 16:35:00|1397.59|1393.59|1375.87|1371.87|1403.8|1399.8|1374.07|1370.07|1059
1620837600000|2021-05-12 16:40:00|1375.53|1371.53|1379.88|1375.88|1384.23|1380.23|1372.19|1368.19|989
1620837900000|2021-05-12 16:45:00|1379.8|1375.8|1395.04|1391.04|1396.9|1392.9|1358.79|1354.79|1019
1620838200000|2021-05-12 16:50:00|1394.98|1390.98|1401.65|1397.65|1403.18|1399.18|1393.85|1389.85|973
1620838500000|2021-05-12 16:55:00|1401.63|1397.63|1408.03|1404.03|1408.03|1404.03|1390.85|1386.85|981
1620838800000|2021-05-12 17:00:00|1408.36|1404.36|1421.8|1417.8|1424.83|1420.83|1406.75|1402.75|890
1620839100000|2021-05-12 17:05:00|1421.81|1417.81|1423.17|1419.17|1424.14|1420.14|1417.99|1413.99|715
1620839400000|2021-05-12 17:10:00|1422.83|1418.83|1420.57|1416.57|1425.68|1421.68|1418.13|1414.13|703
1620839700000|2021-05-12 17:15:00|1420.53|1416.53|1404.11|1400.11|1420.53|1416.53|1399.06|1395.06|716
1620840000000|2021-05-12 17:20:00|1405.26|1401.26|1414.92|1410.92|1422.54|1418.54|1404.37|1400.37|695
1620840300000|2021-05-12 17:25:00|1414.65|1410.65|1420.86|1416.86|1421.89|1417.89|1409.1|1405.1|673
1620840600000|2021-05-12 17:30:00|1420.76|1416.76|1414.34|1410.34|1425.01|1421.01|1410.67|1406.67|724
1620840900000|2021-05-12 17:35:00|1414.35|1410.35|1416.42|1412.42|1422.95|1418.95|1414.2|1410.2|709
1620841200000|2021-05-12 17:40:00|1416.26|1412.26|1415.68|1411.68|1416.75|1412.75|1411.4|1407.4|566
1620841500000|2021-05-12 17:45:00|1414.88|1410.88|1407.82|1403.82|1417.89|1413.89|1406.32|1402.32|553
1620841800000|2021-05-12 17:50:00|1407.83|1403.83|1410.32|1406.32|1412.71|1408.71|1404.47|1400.47|562
1620842100000|2021-05-12 17:55:00|1410.29|1406.29|1410.01|1406.01|1419.24|1415.24|1409.56|1405.56|596
1620842400000|2021-05-12 18:00:00|1410.03|1406.03|1414.03|1410.03|1415.43|1411.43|1404.56|1400.56|879
1620842700000|2021-05-12 18:05:00|1414.04|1410.04|1406.52|1402.52|1420.37|1416.37|1406.33|1402.33|986
1620843000000|2021-05-12 18:10:00|1406.5|1402.5|1392.88|1388.88|1406.51|1402.51|1390.46|1386.46|1021
1620843300000|2021-05-12 18:15:00|1393.15|1389.15|1387.98|1383.98|1394.09|1390.09|1382.79|1378.79|1051
1620843600000|2021-05-12 18:20:00|1388.12|1384.12|1393.63|1389.63|1399.29|1395.29|1383.28|1379.28|1015
1620843900000|2021-05-12 18:25:00|1393.85|1389.85|1406.87|1402.87|1407.8|1403.8|1393.85|1389.85|876
1620844200000|2021-05-12 18:30:00|1406.88|1402.88|1390.26|1386.26|1406.95|1402.95|1381.96|1377.96|1075
1620844500000|2021-05-12 18:35:00|1389.87|1385.87|1384.99|1380.99|1393.11|1389.11|1380.95|1376.95|1040
1620844800000|2021-05-12 18:40:00|1384.98|1380.98|1388.13|1384.13|1388.19|1384.19|1371.01|1367.01|1056
1620845100000|2021-05-12 18:45:00|1388.25|1384.25|1408.61|1404.61|1409.17|1405.17|1387.81|1383.81|987
1620845400000|2021-05-12 18:50:00|1409.13|1405.13|1406.68|1402.68|1411.32|1407.32|1396|1392|1058
1620845700000|2021-05-12 18:55:00|1406.7|1402.7|1413.58|1409.58|1415.56|1411.56|1401.5|1397.5|1056
1620846000000|2021-05-12 19:00:00|1413.57|1409.57|1410.53|1406.53|1413.57|1409.57|1403.9|1399.9|1065
1620846300000|2021-05-12 19:05:00|1410.76|1406.76|1395.34|1391.34|1412.68|1408.68|1394.72|1390.72|1042
1620846600000|2021-05-12 19:10:00|1395.37|1391.37|1388.42|1384.42|1395.39|1391.39|1387.13|1383.13|824
1620846900000|2021-05-12 19:15:00|1388.44|1384.44|1415.59|1411.59|1415.65|1411.65|1384|1380|590
1620847200000|2021-05-12 19:20:00|1415.66|1411.66|1417.21|1413.21|1419.02|1415.02|1408.19|1404.19|657
1620847500000|2021-05-12 19:25:00|1417.73|1413.73|1420.85|1416.85|1425.89|1421.89|1416.64|1412.64|632
1620847800000|2021-05-12 19:30:00|1421.16|1417.16|1414.52|1410.52|1424.26|1420.26|1411.47|1407.47|651
1620848100000|2021-05-12 19:35:00|1414.54|1410.54|1426.55|1422.55|1429.61|1425.61|1414.54|1410.54|577
1620848400000|2021-05-12 19:40:00|1426.53|1422.53|1430.58|1426.58|1431.29|1427.29|1423.09|1419.09|587
1620848700000|2021-05-12 19:45:00|1430.83|1426.83|1432.34|1428.34|1433.78|1429.78|1429.36|1425.36|699
1620849000000|2021-05-12 19:50:00|1432.35|1428.35|1431.38|1427.38|1434.52|1430.52|1429.95|1425.95|612
1620849300000|2021-05-12 19:55:00|1431.39|1427.39|1449.06|1445.06|1449.62|1445.62|1431.17|1427.17|538
1620849600000|2021-05-12 20:00:00|1449.01|1445.01|1449.26|1445.26|1450.75|1446.75|1439.71|1435.71|548
1620849900000|2021-05-12 20:05:00|1449.18|1445.18|1446.27|1442.27|1449.5|1445.5|1442.07|1438.07|546
1620850200000|2021-05-12 20:10:00|1446.3|1442.3|1444.07|1440.07|1449.98|1445.98|1443.02|1439.02|459
1620850500000|2021-05-12 20:15:00|1444.09|1440.09|1435.01|1431.01|1445.52|1441.52|1433.13|1429.13|593
1620850800000|2021-05-12 20:20:00|1434.97|1430.97|1437.2|1433.2|1439.98|1435.98|1432.04|1428.04|614
1620851100000|2021-05-12 20:25:00|1437.05|1433.05|1426.95|1422.95|1438.26|1434.26|1426.86|1422.86|512
1620851400000|2021-05-12 20:30:00|1427.01|1423.01|1440.28|1436.28|1440.6|1436.6|1427.01|1423.01|436
1620851700000|2021-05-12 20:35:00|1440.16|1436.16|1443.17|1439.17|1444.77|1440.77|1439.51|1435.51|537
1620852000000|2021-05-12 20:40:00|1443.13|1439.13|1446.79|1442.79|1451.2|1447.2|1443|1439|704
1620852300000|2021-05-12 20:45:00|1446.71|1442.71|1437.95|1433.95|1446.95|1442.95|1436.67|1432.67|784
1620852600000|2021-05-12 20:50:00|1437.99|1433.99|1438.98|1434.98|1440.52|1436.52|1434.31|1430.31|457
1620852900000|2021-05-12 20:55:00|1439|1435|1442.24|1438.24|1444.42|1440.42|1436.24|1432.24|425
1620853200000|2021-05-12 21:00:00|1442.25|1438.25|1437.39|1433.39|1442.25|1438.25|1435.57|1431.57|403
1620853500000|2021-05-12 21:05:00|1437.33|1433.33|1435.25|1431.25|1437.62|1433.62|1435.03|1431.03|220
1620853800000|2021-05-12 21:10:00|1435.36|1431.36|1439.17|1435.17|1439.5|1435.5|1434.08|1430.08|437
1620854100000|2021-05-12 21:15:00|1439.18|1435.18|1445.36|1441.36|1445.36|1441.36|1438.84|1434.84|342
1620854400000|2021-05-12 21:20:00|1445.62|1441.62|1452.65|1448.65|1452.99|1448.99|1445.19|1441.19|347
1620854700000|2021-05-12 21:25:00|1452.61|1448.61|1455.99|1451.99|1456.67|1452.67|1451.77|1447.77|543
1620855000000|2021-05-12 21:30:00|1455.98|1451.98|1450.51|1446.51|1456.28|1452.28|1446.21|1442.21|488
1620855300000|2021-05-12 21:35:00|1450.39|1446.39|1446.89|1442.89|1450.63|1446.63|1446.34|1442.34|231
1620855600000|2021-05-12 21:40:00|1447.16|1443.16|1446.82|1442.82|1449.06|1445.06|1444.74|1440.74|210
1620855900000|2021-05-12 21:45:00|1446.83|1442.83|1446.33|1442.33|1451.86|1447.86|1445.67|1441.67|285
1620856200000|2021-05-12 21:50:00|1446.34|1442.34|1443.47|1439.47|1446.41|1442.41|1440.23|1436.23|320
1620856500000|2021-05-12 21:55:00|1443.31|1439.31|1444.14|1440.14|1445.08|1441.08|1441.97|1437.97|220
1620856800000|2021-05-12 22:00:00|1444.15|1440.15|1446.07|1442.07|1446.31|1442.31|1444.14|1440.14|226
1620857100000|2021-05-12 22:05:00|1446.05|1442.05|1401.58|1397.58|1449.59|1445.59|1401.58|1397.58|659
1620857400000|2021-05-12 22:10:00|1404.39|1400.39|1378.65|1374.65|1409.08|1405.08|1361.79|1357.79|812
1620857700000|2021-05-12 22:15:00|1380.05|1376.05|1388.85|1384.85|1397.18|1393.18|1376.45|1372.45|785
1620858000000|2021-05-12 22:20:00|1388.96|1384.96|1394.97|1390.97|1395.35|1391.35|1378.75|1374.75|688
1620858300000|2021-05-12 22:25:00|1395.04|1391.04|1387.21|1383.21|1397.68|1393.68|1384.02|1380.02|720
1620858600000|2021-05-12 22:30:00|1387.25|1383.25|1365.71|1361.71|1387.41|1383.41|1365.66|1361.66|802
1620858900000|2021-05-12 22:35:00|1365.9|1361.9|1352.27|1348.27|1368.13|1364.13|1352|1348|810
1620859200000|2021-05-12 22:40:00|1352.24|1348.24|1370.79|1366.79|1371.44|1367.44|1351.17|1347.17|684
1620859500000|2021-05-12 22:45:00|1370.96|1366.96|1383.22|1379.22|1383.4|1379.4|1370.96|1366.96|553
1620859800000|2021-05-12 22:50:00|1383.4|1379.4|1387.13|1383.13|1394.53|1390.53|1383.19|1379.19|631
1620860100000|2021-05-12 22:55:00|1387.17|1383.17|1391.92|1387.92|1393.51|1389.51|1386.75|1382.75|554
1620860400000|2021-05-12 23:00:00|1392.67|1388.67|1376.37|1372.37|1393.39|1389.39|1375.49|1371.49|763
1620860700000|2021-05-12 23:05:00|1376.36|1372.36|1377.61|1373.61|1385.52|1381.52|1374.49|1370.49|676
1620861000000|2021-05-12 23:10:00|1377.43|1373.43|1378.69|1374.69|1381.61|1377.61|1374.56|1370.56|775
1620861300000|2021-05-12 23:15:00|1378.71|1374.71|1357.61|1353.61|1382.87|1378.87|1357.61|1353.61|671
1620861600000|2021-05-12 23:20:00|1357.57|1353.57|1356.54|1352.54|1364.3|1360.3|1356.08|1352.08|739
1620861900000|2021-05-12 23:25:00|1356.55|1352.55|1334.88|1330.88|1357.66|1353.66|1333.28|1329.28|841
1620862200000|2021-05-12 23:30:00|1334.82|1330.82|1318.94|1314.94|1346.67|1342.67|1318.94|1314.94|853
1620862500000|2021-05-12 23:35:00|1318.99|1314.99|1278|1274|1319.49|1315.49|1260|1256|816
1620862800000|2021-05-12 23:40:00|1278.08|1274.08|1298.9|1294.9|1308.88|1304.88|1278.08|1274.08|723
1620863100000|2021-05-12 23:45:00|1298.42|1294.42|1288.72|1284.72|1311.6|1307.6|1288.72|1284.72|772
1620863400000|2021-05-12 23:50:00|1288.83|1284.83|1260.5|1256.5|1291.89|1287.89|1260.5|1256.5|817
1620863700000|2021-05-12 23:55:00|1259.82|1255.82|1233.99|1229.99|1261.19|1257.19|1204.8|1200.8|669
1620864000000|2021-05-13 00:00:00|1234.02|1230.02|1168.87|1164.87|1254.76|1250.76|1164.71|1155.08|696
1620864300000|2021-05-13 00:05:00|1168.95|1164.95|1273.09|1269.09|1273.09|1269.09|1164.71|1151.71|633
1620864600000|2021-05-13 00:10:00|1273.22|1269.22|1252.19|1248.19|1275.65|1271.65|1227.98|1223.98|862
1620864900000|2021-05-13 00:15:00|1253.24|1249.24|1282.67|1278.67|1287.21|1283.21|1237.32|1233.32|860
1620865200000|2021-05-13 00:20:00|1284.02|1280.02|1282.74|1278.74|1290.37|1286.37|1267.75|1263.75|860
1620865500000|2021-05-13 00:25:00|1282.8|1278.8|1312.43|1308.43|1313.63|1309.63|1282.49|1278.49|890
1620865800000|2021-05-13 00:30:00|1312.66|1308.66|1330.78|1326.78|1332.33|1328.33|1311.37|1307.37|793
1620866100000|2021-05-13 00:35:00|1331.71|1327.71|1308.85|1304.85|1337.26|1327.71|1308.67|1304.67|967
1620866400000|2021-05-13 00:40:00|1308.88|1304.88|1309.38|1305.38|1312.36|1308.36|1297.46|1293.46|823
1620866700000|2021-05-13 00:45:00|1309.37|1305.37|1322.7|1318.7|1324.6|1320.6|1303.9|1299.9|882
1620867000000|2021-05-13 00:50:00|1322.83|1318.83|1305.36|1301.36|1323.41|1319.41|1302.97|1298.97|1007
1620867300000|2021-05-13 00:55:00|1306.27|1302.27|1286.66|1282.66|1308.59|1304.59|1285.57|1281.57|986
1620867600000|2021-05-13 01:00:00|1286.5|1282.5|1287.59|1283.59|1298.17|1294.17|1278.45|1274.45|1040
1620867900000|2021-05-13 01:05:00|1287.45|1283.45|1307.1|1303.1|1307.17|1303.17|1284.43|1280.43|902
1620868200000|2021-05-13 01:10:00|1307.78|1303.78|1306.12|1302.12|1310.82|1306.82|1301.48|1297.48|962
1620868500000|2021-05-13 01:15:00|1306.09|1302.09|1313.66|1309.66|1318.19|1314.19|1305.65|1301.65|874
1620868800000|2021-05-13 01:20:00|1313.87|1309.87|1319.72|1315.72|1319.76|1315.76|1309.7|1305.7|641
1620869100000|2021-05-13 01:25:00|1319.9|1315.9|1334.31|1330.31|1337.76|1333.76|1317.63|1313.63|647
1620869400000|2021-05-13 01:30:00|1334.38|1330.38|1311.39|1307.39|1334.67|1330.67|1305.65|1301.65|853
1620869700000|2021-05-13 01:35:00|1311.41|1307.41|1305.17|1301.17|1311.56|1307.56|1299.21|1295.21|1005
1620870000000|2021-05-13 01:40:00|1305.47|1301.47|1305.02|1301.02|1315.56|1311.56|1302.94|1298.94|779
1620870300000|2021-05-13 01:45:00|1304.75|1300.75|1314.61|1310.61|1321.96|1317.96|1304.66|1300.66|952
1620870600000|2021-05-13 01:50:00|1314.73|1310.73|1316.44|1312.44|1317.97|1313.97|1311.83|1307.83|846
1620870900000|2021-05-13 01:55:00|1316.48|1312.48|1317.47|1313.47|1318.46|1314.46|1309.83|1305.83|914
1620871200000|2021-05-13 02:00:00|1316.91|1312.91|1314.15|1310.15|1320.09|1316.09|1305.57|1301.57|943
1620871500000|2021-05-13 02:05:00|1314.08|1310.08|1318.12|1314.12|1319.89|1315.89|1311.72|1307.72|954
1620871800000|2021-05-13 02:10:00|1318.17|1314.17|1327.79|1323.79|1329.23|1325.23|1316.4|1312.4|992
1620872100000|2021-05-13 02:15:00|1327.61|1323.61|1326.73|1322.73|1328.42|1324.42|1320.38|1316.38|868
1620872400000|2021-05-13 02:20:00|1326.76|1322.76|1315.04|1311.04|1327.33|1323.33|1314.83|1310.83|915
1620872700000|2021-05-13 02:25:00|1314.98|1310.98|1312.21|1308.21|1315.7|1311.7|1309.9|1305.9|876
1620873000000|2021-05-13 02:30:00|1312.2|1308.2|1311.48|1307.48|1317.29|1313.29|1304.29|1300.29|916
1620873300000|2021-05-13 02:35:00|1311.5|1307.5|1320.62|1316.62|1323.72|1319.72|1310.44|1306.44|909
1620873600000|2021-05-13 02:40:00|1320.65|1316.65|1327.6|1323.6|1329.09|1325.09|1318.33|1314.33|871
1620873900000|2021-05-13 02:45:00|1327.57|1323.57|1324.61|1320.61|1331.34|1327.34|1324.51|1320.51|886
1620874200000|2021-05-13 02:50:00|1324.58|1320.58|1315.52|1311.52|1324.59|1320.59|1314.74|1310.74|944
1620874500000|2021-05-13 02:55:00|1315.54|1311.54|1311.34|1307.34|1315.57|1311.57|1310.21|1306.21|873
1620874800000|2021-05-13 03:00:00|1311.29|1307.29|1294.66|1290.66|1311.29|1307.29|1294.18|1290.18|978
1620875100000|2021-05-13 03:05:00|1294.69|1290.69|1303.48|1299.48|1309.27|1305.27|1294.55|1290.55|997
1620875400000|2021-05-13 03:10:00|1303.35|1299.35|1297.03|1293.03|1304.64|1300.64|1293.52|1289.52|973
1620875700000|2021-05-13 03:15:00|1297.04|1293.04|1301.47|1297.47|1308.37|1304.37|1296.98|1292.98|938
1620876000000|2021-05-13 03:20:00|1301.31|1297.31|1293.75|1289.75|1304.02|1300.02|1293.75|1289.75|953
1620876300000|2021-05-13 03:25:00|1293.76|1289.76|1289.21|1285.21|1303.03|1299.03|1289.21|1285.21|941
1620876600000|2021-05-13 03:30:00|1289.34|1285.34|1283.85|1279.85|1293.86|1289.86|1282.7|1278.7|1034
1620876900000|2021-05-13 03:35:00|1284.04|1280.04|1280.81|1276.81|1290.42|1286.42|1279.88|1275.88|1022
1620877200000|2021-05-13 03:40:00|1280.79|1276.79|1277.24|1273.24|1285.02|1281.02|1276.1|1272.1|998
1620877500000|2021-05-13 03:45:00|1277.25|1273.25|1285.52|1281.52|1287.29|1283.29|1272.06|1268.06|1015
1620877800000|2021-05-13 03:50:00|1285.53|1281.53|1292.24|1288.24|1292.55|1288.55|1284.37|1280.37|977
1620878100000|2021-05-13 03:55:00|1292.25|1288.25|1304.71|1300.71|1305.41|1301.41|1291.23|1287.23|930
1620878400000|2021-05-13 04:00:00|1304.95|1300.95|1314.29|1310.29|1314.69|1310.69|1303.41|1299.41|954
1620878700000|2021-05-13 04:05:00|1314.34|1310.34|1318.59|1314.59|1320.03|1316.03|1313.47|1309.47|893
1620879000000|2021-05-13 04:10:00|1318.61|1314.61|1313.19|1309.19|1318.66|1314.66|1311.52|1307.52|889
1620879300000|2021-05-13 04:15:00|1313.2|1309.2|1309.06|1305.06|1313.97|1309.97|1308.06|1304.06|808
1620879600000|2021-05-13 04:20:00|1309.1|1305.1|1311.92|1307.92|1317.74|1313.74|1308.8|1304.8|845
1620879900000|2021-05-13 04:25:00|1311.97|1307.97|1319.7|1315.7|1320.36|1316.36|1311.94|1307.94|777
1620880200000|2021-05-13 04:30:00|1319.73|1315.73|1307.49|1303.49|1319.73|1315.73|1306.3|1302.3|947
1620880500000|2021-05-13 04:35:00|1307.51|1303.51|1309.37|1305.37|1312.45|1308.45|1304.97|1300.97|815
1620880800000|2021-05-13 04:40:00|1309.27|1305.27|1301.51|1297.51|1309.41|1305.41|1299.73|1295.73|931
1620881100000|2021-05-13 04:45:00|1301.5|1297.5|1297.38|1293.38|1301.67|1297.67|1295.79|1291.79|949
1620881400000|2021-05-13 04:50:00|1297.36|1293.36|1294.92|1290.92|1300.92|1296.92|1294.24|1290.24|882
1620881700000|2021-05-13 04:55:00|1294.93|1290.93|1303.28|1299.28|1305.26|1301.26|1293.63|1289.63|800
1620882000000|2021-05-13 05:00:00|1303.19|1299.19|1307.16|1303.16|1313.01|1309.01|1303.19|1299.19|881
1620882300000|2021-05-13 05:05:00|1307.19|1303.19|1310.41|1306.41|1312.12|1308.12|1305.42|1301.42|768
1620882600000|2021-05-13 05:10:00|1310.44|1306.44|1313.68|1309.68|1313.7|1309.7|1307.6|1303.6|746
1620882900000|2021-05-13 05:15:00|1313.81|1309.81|1313.74|1309.74|1315.7|1311.7|1311.38|1307.38|730
1620883200000|2021-05-13 05:20:00|1313.73|1309.73|1317.14|1313.14|1317.92|1313.92|1312.88|1308.88|652
1620883500000|2021-05-13 05:25:00|1317.16|1313.16|1319.92|1315.92|1321.86|1317.86|1317.16|1313.16|836
1620883800000|2021-05-13 05:30:00|1319.97|1315.97|1325.99|1321.99|1326.79|1322.79|1317.14|1313.14|898
1620884100000|2021-05-13 05:35:00|1325.78|1321.78|1323.94|1319.94|1326.09|1322.09|1323.67|1319.67|782
1620884400000|2021-05-13 05:40:00|1323.95|1319.95|1324.45|1320.45|1325.46|1321.46|1323.57|1319.57|546
1620884700000|2021-05-13 05:45:00|1324.57|1320.57|1332.69|1328.69|1335.93|1331.93|1323.73|1319.73|645
1620885000000|2021-05-13 05:50:00|1332.63|1328.63|1325.7|1321.7|1332.63|1328.63|1325.29|1321.29|807
1620885300000|2021-05-13 05:55:00|1325.72|1321.72|1324.44|1320.44|1326.19|1322.19|1323.9|1319.9|720
1620885600000|2021-05-13 06:00:00|1324.47|1320.47|1329.11|1325.11|1333.7|1329.7|1323.91|1319.91|805
1620885900000|2021-05-13 06:05:00|1329|1325|1325.57|1321.57|1329.35|1325.35|1324.15|1320.15|824
1620886200000|2021-05-13 06:10:00|1325.56|1321.56|1324.92|1320.92|1327.53|1323.53|1323.71|1319.71|617
1620886500000|2021-05-13 06:15:00|1324.98|1320.98|1324.75|1320.75|1326.2|1322.2|1323.44|1319.44|655
1620886800000|2021-05-13 06:20:00|1324.71|1320.71|1315.54|1311.54|1324.87|1320.87|1315.53|1311.53|878
1620887100000|2021-05-13 06:25:00|1315.59|1311.59|1312.57|1308.57|1317.82|1313.82|1312.02|1308.02|795
1620887400000|2021-05-13 06:30:00|1312.58|1308.58|1312.79|1308.79|1316.12|1312.12|1312.39|1308.39|788
1620887700000|2021-05-13 06:35:00|1312.72|1308.72|1315.3|1311.3|1317.91|1313.91|1312.11|1308.11|829
1620888000000|2021-05-13 06:40:00|1315.37|1311.37|1332.54|1328.54|1332.9|1328.9|1315.3|1311.3|858
1620888300000|2021-05-13 06:45:00|1332.53|1328.53|1340.59|1336.59|1341.6|1337.6|1331.53|1327.53|871
1620888600000|2021-05-13 06:50:00|1340.61|1336.61|1343.4|1339.4|1343.99|1339.99|1337.73|1333.73|886
1620888900000|2021-05-13 06:55:00|1343.34|1339.34|1346.05|1342.05|1346.49|1342.49|1340.79|1336.79|846
1620889200000|2021-05-13 07:00:00|1346.12|1342.12|1335.94|1331.94|1347.11|1343.11|1335.29|1331.29|909
1620889500000|2021-05-13 07:05:00|1335.86|1331.86|1345.32|1341.32|1345.51|1341.51|1334.73|1330.73|968
1620889800000|2021-05-13 07:10:00|1345.26|1341.26|1345.22|1341.22|1346.87|1342.87|1338.57|1334.57|880
1620890100000|2021-05-13 07:15:00|1345.18|1341.18|1338.73|1334.73|1345.21|1341.21|1338.71|1334.71|887
1620890400000|2021-05-13 07:20:00|1338.72|1334.72|1332.37|1328.37|1340.12|1336.12|1332.07|1328.07|872
1620890700000|2021-05-13 07:25:00|1332.31|1328.31|1330.03|1326.03|1335.13|1331.13|1330.03|1326.03|888
1620891000000|2021-05-13 07:30:00|1330.06|1326.06|1328.4|1324.4|1338.42|1334.42|1328.24|1324.24|901
1620891300000|2021-05-13 07:35:00|1328.43|1324.43|1325.53|1321.53|1332.04|1328.04|1325.37|1321.37|941
1620891600000|2021-05-13 07:40:00|1325.6|1321.6|1321.42|1317.42|1326.06|1322.06|1319.46|1315.46|930
1620891900000|2021-05-13 07:45:00|1321.34|1317.34|1320.45|1316.45|1328.61|1324.61|1320.38|1316.38|892
1620892200000|2021-05-13 07:50:00|1320.48|1316.48|1317.87|1313.87|1326.35|1322.35|1317.36|1313.36|888
1620892500000|2021-05-13 07:55:00|1317.84|1313.84|1321.56|1317.56|1322.47|1318.47|1315.7|1311.7|870
1620892800000|2021-05-13 08:00:00|1321.95|1317.95|1315.06|1311.06|1329.69|1325.69|1314.75|1310.75|901
1620893100000|2021-05-13 08:05:00|1315.04|1311.04|1309.02|1305.02|1316.11|1312.11|1307.07|1303.07|1011
1620893400000|2021-05-13 08:10:00|1309.05|1305.05|1300.87|1296.87|1311.49|1307.49|1298.85|1294.85|1002
1620893700000|2021-05-13 08:15:00|1300.83|1296.83|1300.61|1296.61|1307.92|1303.92|1297.75|1293.75|1035
1620894000000|2021-05-13 08:20:00|1300.59|1296.59|1305.38|1301.38|1309.12|1305.12|1300.51|1296.51|1029
1620894300000|2021-05-13 08:25:00|1305.4|1301.4|1306.08|1302.08|1311.99|1307.99|1304.79|1300.79|970
1620894600000|2021-05-13 08:30:00|1306.17|1302.17|1311.22|1307.22|1317.16|1313.16|1299.45|1295.45|1013
1620894900000|2021-05-13 08:35:00|1311.2|1307.2|1307.56|1303.56|1311.41|1307.41|1306.06|1302.06|931
1620895200000|2021-05-13 08:40:00|1307.49|1303.49|1295.83|1291.83|1307.93|1303.93|1295.78|1291.78|962
1620895500000|2021-05-13 08:45:00|1295.81|1291.81|1294.83|1290.83|1298.11|1294.11|1289.24|1285.24|1014
1620895800000|2021-05-13 08:50:00|1294.69|1290.69|1284.38|1280.38|1302.62|1298.62|1284.36|1280.36|1007
1620896100000|2021-05-13 08:55:00|1284.47|1280.47|1283.36|1279.36|1287.8|1283.8|1280.84|1276.84|1036
1620896400000|2021-05-13 09:00:00|1283.32|1279.32|1296.81|1292.81|1301.95|1297.95|1283.25|1279.25|1010
1620896700000|2021-05-13 09:05:00|1296.8|1292.8|1287.81|1283.81|1298.39|1294.39|1284.83|1280.83|1002
1620897000000|2021-05-13 09:10:00|1287.7|1283.7|1266.32|1262.32|1288.2|1284.2|1265.05|1261.05|1056
1620897300000|2021-05-13 09:15:00|1265.29|1261.29|1273.78|1269.78|1277.91|1273.91|1265.09|1261.09|1053
1620897600000|2021-05-13 09:20:00|1273.76|1269.76|1256.11|1252.11|1273.97|1269.97|1254.23|1250.23|1025
1620897900000|2021-05-13 09:25:00|1256.07|1252.07|1244.38|1240.38|1262.08|1258.08|1243.99|1239.99|1040
1620898200000|2021-05-13 09:30:00|1244.45|1240.45|1256.97|1252.97|1257.12|1253.12|1241.46|1237.46|969
1620898500000|2021-05-13 09:35:00|1256.96|1252.96|1237.98|1233.98|1257.85|1253.85|1237.96|1233.96|1081
1620898800000|2021-05-13 09:40:00|1237.95|1233.95|1229.42|1225.42|1243.45|1239.45|1229.22|1225.22|1081
1620899100000|2021-05-13 09:45:00|1229.44|1225.44|1211.03|1207.03|1233.68|1229.68|1209.54|1205.54|1074
1620899400000|2021-05-13 09:50:00|1211.29|1207.29|1199.61|1195.61|1214.15|1210.15|1180.32|1176.32|1071
1620899700000|2021-05-13 09:55:00|1199.69|1195.69|1210.66|1206.66|1213.61|1209.61|1196.55|1192.55|1107
1620900000000|2021-05-13 10:00:00|1210.73|1206.73|1229.22|1225.22|1234.73|1230.73|1210.73|1206.73|1068
1620900300000|2021-05-13 10:05:00|1229.34|1225.34|1248.45|1244.45|1248.9|1244.9|1228.19|1224.19|1068
1620900600000|2021-05-13 10:10:00|1248.41|1244.41|1254.86|1250.86|1255.85|1251.85|1246.9|1242.9|1105
1620900900000|2021-05-13 10:15:00|1254.82|1250.82|1250.15|1246.15|1261.61|1257.61|1249.74|1245.74|1077
1620901200000|2021-05-13 10:20:00|1250.07|1246.07|1242|1238|1252.1|1248.1|1238.3|1234.3|1086
1620901500000|2021-05-13 10:25:00|1241.92|1237.92|1250.02|1246.02|1255.45|1251.45|1239.06|1235.06|1023
1620901800000|2021-05-13 10:30:00|1250.01|1246.01|1223.26|1219.26|1250.97|1246.97|1223.13|1219.13|1036
1620902100000|2021-05-13 10:35:00|1223.37|1219.37|1237.55|1233.55|1239.62|1235.62|1221.72|1217.72|1065
1620902400000|2021-05-13 10:40:00|1237.49|1233.49|1222.85|1218.85|1238.41|1234.41|1222.26|1218.26|1068
1620902700000|2021-05-13 10:45:00|1223.33|1219.33|1225.03|1221.03|1239.94|1235.94|1222.94|1218.94|1060
1620903000000|2021-05-13 10:50:00|1225.2|1221.2|1208.9|1204.9|1231.86|1227.86|1208.27|1204.27|1075
1620903300000|2021-05-13 10:55:00|1209.02|1205.02|1202.98|1198.98|1212.02|1208.02|1192.89|1188.89|1072
1620903600000|2021-05-13 11:00:00|1202.89|1198.89|1198.63|1194.63|1202.89|1198.89|1186.14|1182.14|1065
1620903900000|2021-05-13 11:05:00|1198.67|1194.67|1204.17|1200.17|1213.88|1209.88|1198.49|1194.49|1080
1620904200000|2021-05-13 11:10:00|1204.5|1200.5|1221.57|1217.57|1227.01|1223.01|1204.46|1200.46|1091
1620904500000|2021-05-13 11:15:00|1221.67|1217.67|1233.1|1229.1|1236.31|1232.31|1221.57|1217.57|1049
1620904800000|2021-05-13 11:20:00|1232.88|1228.88|1229.27|1225.27|1236.83|1232.83|1226.3|1222.3|1020
1620905100000|2021-05-13 11:25:00|1229.3|1225.3|1240.11|1236.11|1241.32|1237.32|1226.63|1222.63|995
1620905400000|2021-05-13 11:30:00|1240.02|1236.02|1237.47|1233.47|1244.78|1240.78|1236.74|1232.74|1001
1620905700000|2021-05-13 11:35:00|1237.4|1233.4|1235.04|1231.04|1238.33|1234.33|1228.67|1224.67|1056
1620906000000|2021-05-13 11:40:00|1235.05|1231.05|1244.94|1240.94|1248.52|1244.52|1235.03|1231.03|1006
1620906300000|2021-05-13 11:45:00|1244.86|1240.86|1246.91|1242.91|1246.93|1242.93|1236.87|1232.87|960
1620906600000|2021-05-13 11:50:00|1246.92|1242.92|1242.18|1238.18|1247.21|1243.21|1234.34|1230.34|954
1620906900000|2021-05-13 11:55:00|1242.27|1238.27|1245.04|1241.04|1245.07|1241.07|1239.35|1235.35|931
1620907200000|2021-05-13 12:00:00|1245.08|1241.08|1237.77|1233.77|1246.71|1242.71|1237.63|1233.63|982
1620907500000|2021-05-13 12:05:00|1237.62|1233.62|1232.72|1228.72|1237.62|1233.62|1229.89|1225.89|941
1620907800000|2021-05-13 12:10:00|1232.79|1228.79|1247.46|1243.46|1249.16|1245.16|1232.79|1228.79|1025
1620908100000|2021-05-13 12:15:00|1247.56|1243.56|1261.58|1257.58|1261.63|1257.63|1247.51|1243.51|1002
1620908400000|2021-05-13 12:20:00|1261.51|1257.51|1271.72|1267.72|1273|1269|1260.26|1256.26|606
1620908700000|2021-05-13 12:25:00|1271.79|1267.79|1267.75|1263.75|1272.88|1268.88|1265.89|1261.89|643
1620909000000|2021-05-13 12:30:00|1267.86|1263.86|1266.02|1262.02|1267.86|1263.86|1262.28|1258.28|745
1620909300000|2021-05-13 12:35:00|1266.13|1262.13|1256.08|1252.08|1267.45|1263.45|1254.94|1250.94|659
1620909600000|2021-05-13 12:40:00|1255.85|1251.85|1262.53|1258.53|1264.54|1260.54|1255.83|1251.83|553
1620909900000|2021-05-13 12:45:00|1262.46|1258.46|1262.24|1258.24|1272.4|1268.4|1261.33|1257.33|711
1620910200000|2021-05-13 12:50:00|1262.2|1258.2|1268.84|1264.84|1273.42|1269.42|1260.43|1256.43|615
1620910500000|2021-05-13 12:55:00|1268.89|1264.89|1271.13|1267.13|1274.96|1270.96|1265.94|1261.94|586
1620910800000|2021-05-13 13:00:00|1271.01|1267.01|1277.97|1273.97|1278.55|1274.55|1271.01|1267.01|549
1620911100000|2021-05-13 13:05:00|1277.83|1273.83|1279.79|1275.79|1282.65|1278.65|1276.1|1272.1|606
1620911400000|2021-05-13 13:10:00|1279.86|1275.86|1273.81|1269.81|1280.05|1276.05|1272.31|1268.31|642
1620911700000|2021-05-13 13:15:00|1273.84|1269.84|1257.06|1253.06|1273.84|1269.84|1257.06|1253.06|574
1620912000000|2021-05-13 13:20:00|1257.13|1253.13|1250.43|1246.43|1259.31|1255.31|1250.43|1246.43|597
1620912300000|2021-05-13 13:25:00|1249.5|1245.5|1257.4|1253.4|1259.19|1255.19|1247.73|1243.73|506
1620912600000|2021-05-13 13:30:00|1257.64|1253.64|1265.28|1261.28|1269.26|1265.26|1257.61|1253.61|584
1620912900000|2021-05-13 13:35:00|1265.19|1261.19|1273.46|1269.46|1276.53|1272.53|1264.39|1260.39|443
1620913200000|2021-05-13 13:40:00|1273.47|1269.47|1266.75|1262.75|1276.04|1272.04|1266.48|1262.48|562
1620913500000|2021-05-13 13:45:00|1267.12|1263.12|1281.14|1277.14|1285.59|1281.59|1267.12|1263.12|577
1620913800000|2021-05-13 13:50:00|1281.31|1277.31|1280.39|1276.39|1283.53|1279.53|1275.64|1271.64|486
1620914100000|2021-05-13 13:55:00|1280.56|1276.56|1280.06|1276.06|1284.02|1280.02|1280.06|1276.06|562
1620914400000|2021-05-13 14:00:00|1280.04|1276.04|1283.94|1279.94|1285.81|1281.81|1275.55|1271.55|747
1620914700000|2021-05-13 14:05:00|1283.92|1279.92|1284.84|1280.84|1286.04|1282.04|1280.49|1276.49|915
1620915000000|2021-05-13 14:10:00|1285.06|1281.06|1292.34|1288.34|1293.41|1289.41|1282.28|1278.28|909
1620915300000|2021-05-13 14:15:00|1292.35|1288.35|1287.04|1283.04|1292.46|1288.46|1285.5|1281.5|904
1620915600000|2021-05-13 14:20:00|1287.06|1283.06|1288.9|1284.9|1290.2|1286.2|1286.26|1282.26|906
1620915900000|2021-05-13 14:25:00|1288.98|1284.98|1286.04|1282.04|1289.48|1285.48|1284.29|1280.29|981
1620916200000|2021-05-13 14:30:00|1286.03|1282.03|1291.68|1287.68|1292.02|1288.02|1284.73|1280.73|910
1620916500000|2021-05-13 14:35:00|1291.65|1287.65|1288.29|1284.29|1291.92|1287.92|1283.91|1279.91|992
1620916800000|2021-05-13 14:40:00|1288.3|1284.3|1280.73|1276.73|1292.23|1288.23|1280.69|1276.69|1015
1620917100000|2021-05-13 14:45:00|1280.74|1276.74|1276.52|1272.52|1287.47|1283.47|1275.75|1271.75|989
1620917400000|2021-05-13 14:50:00|1276.53|1272.53|1273.12|1269.12|1278.74|1274.74|1272.07|1268.07|932
1620917700000|2021-05-13 14:55:00|1273.07|1269.07|1270.41|1266.41|1277.08|1273.08|1269.22|1265.22|1002
1620918000000|2021-05-13 15:00:00|1270.17|1266.17|1259.28|1255.28|1272.58|1268.58|1258.59|1254.59|999
1620918300000|2021-05-13 15:05:00|1259.3|1255.3|1258.41|1254.41|1264.15|1260.15|1255.42|1251.42|980
1620918600000|2021-05-13 15:10:00|1258.22|1254.22|1255.33|1251.33|1261.94|1257.94|1254.65|1250.65|934
1620918900000|2021-05-13 15:15:00|1255.43|1251.43|1259.59|1255.59|1263.39|1259.39|1253.54|1249.54|893
1620919200000|2021-05-13 15:20:00|1259.63|1255.63|1264.92|1260.92|1266.77|1262.77|1259.43|1255.43|928
1620919500000|2021-05-13 15:25:00|1264.93|1260.93|1252.02|1248.02|1266.54|1262.54|1251.82|1247.82|946
1620919800000|2021-05-13 15:30:00|1252.03|1248.03|1255.59|1251.59|1261.03|1257.03|1252.02|1248.02|925
1620920100000|2021-05-13 15:35:00|1255.27|1251.27|1245.2|1241.2|1255.27|1251.27|1244.21|1240.21|943
1620920400000|2021-05-13 15:40:00|1245.15|1241.15|1230.12|1226.12|1245.35|1241.35|1228.28|1224.28|1029
1620920700000|2021-05-13 15:45:00|1229.95|1225.95|1225.72|1221.72|1230.04|1226.04|1219.52|1215.52|1004
1620921000000|2021-05-13 15:50:00|1225.74|1221.74|1231.88|1227.88|1238.93|1234.93|1225.72|1221.72|1002
1620921300000|2021-05-13 15:55:00|1232.03|1228.03|1232.04|1228.04|1240.73|1236.73|1230.96|1226.96|1072
1620921600000|2021-05-13 16:00:00|1232.01|1228.01|1237.1|1233.1|1244.61|1240.61|1228.22|1224.22|1043
1620921900000|2021-05-13 16:05:00|1237.19|1233.19|1251.11|1247.11|1255.04|1251.04|1237.19|1233.19|1027
1620922200000|2021-05-13 16:10:00|1251.16|1247.16|1246.63|1242.63|1253.94|1249.94|1246.53|1242.53|1022
1620922500000|2021-05-13 16:15:00|1246.64|1242.64|1260.53|1256.53|1262.74|1258.74|1246.38|1242.38|983
1620922800000|2021-05-13 16:20:00|1260.51|1256.51|1257.65|1253.65|1263.24|1259.24|1256.57|1252.57|999
1620923100000|2021-05-13 16:25:00|1257.79|1253.79|1264.24|1260.24|1265.01|1261.01|1257.22|1253.22|960
1620923400000|2021-05-13 16:30:00|1263.87|1259.87|1257.87|1253.87|1263.87|1259.87|1255.55|1251.55|910
1620923700000|2021-05-13 16:35:00|1257.8|1253.8|1256.01|1252.01|1258.37|1254.37|1254.41|1250.41|925
1620924000000|2021-05-13 16:40:00|1255.84|1251.84|1233.34|1229.34|1256.33|1252.33|1232.98|1228.98|986
1620924300000|2021-05-13 16:45:00|1233.63|1229.63|1217.46|1213.46|1234.55|1230.55|1203.36|1199.36|1053
1620924600000|2021-05-13 16:50:00|1217.67|1213.67|1204.61|1200.61|1218.1|1214.1|1194.31|1190.31|1057
1620924900000|2021-05-13 16:55:00|1204.66|1200.66|1192.42|1188.42|1208.39|1204.39|1189.05|1185.05|1088
1620925200000|2021-05-13 17:00:00|1192.64|1188.64|1182.62|1178.62|1201.67|1197.67|1178.31|1174.31|1069
1620925500000|2021-05-13 17:05:00|1182.77|1178.77|1171.9|1167.9|1192.43|1188.43|1171.52|1167.52|1099
1620925800000|2021-05-13 17:10:00|1172|1168|1177.65|1173.65|1181.46|1177.46|1169.63|1165.63|1103
1620926100000|2021-05-13 17:15:00|1177.31|1173.31|1190.81|1186.81|1197.27|1193.27|1174.69|1170.69|1095
1620926400000|2021-05-13 17:20:00|1191.14|1187.14|1169.87|1165.87|1194.28|1190.28|1167.96|1163.96|1096
1620926700000|2021-05-13 17:25:00|1169.62|1165.62|1154.58|1150.58|1180.87|1176.87|1151.93|1147.93|1095
1620927000000|2021-05-13 17:30:00|1155.29|1151.29|1140.59|1136.59|1166.06|1162.06|1140.06|1136.06|1072
1620927300000|2021-05-13 17:35:00|1140.53|1136.53|1164.49|1160.49|1164.87|1160.87|1138.17|1134.17|1070
1620927600000|2021-05-13 17:40:00|1164.53|1160.53|1172.15|1168.15|1174.22|1170.22|1163.24|1159.24|1056
1620927900000|2021-05-13 17:45:00|1172.16|1168.16|1187.42|1183.42|1187.44|1183.44|1172.16|1168.16|1016
1620928200000|2021-05-13 17:50:00|1187.43|1183.43|1179.72|1175.72|1189|1185|1179.72|1175.72|1007
1620928500000|2021-05-13 17:55:00|1179.91|1175.91|1187.61|1183.61|1188.04|1184.04|1177.69|1173.69|977
1620928800000|2021-05-13 18:00:00|1187.56|1183.56|1188.21|1184.21|1193.8|1189.8|1179.02|1175.02|1021
1620929100000|2021-05-13 18:05:00|1188.27|1184.27|1193.72|1189.72|1197.39|1193.39|1186.39|1182.39|891
1620929400000|2021-05-13 18:10:00|1193.74|1189.74|1190.6|1186.6|1195.04|1191.04|1188.65|1184.65|842
1620929700000|2021-05-13 18:15:00|1190.56|1186.56|1168.07|1164.07|1192.02|1188.02|1168.03|1164.03|1033
1620930000000|2021-05-13 18:20:00|1168.1|1164.1|1176.39|1172.39|1176.74|1172.74|1167.85|1163.85|957
1620930300000|2021-05-13 18:25:00|1176.04|1172.04|1177.65|1173.65|1184.92|1180.92|1174.8|1170.8|953
1620930600000|2021-05-13 18:30:00|1177.58|1173.58|1171.57|1167.57|1187.31|1183.31|1170.78|1166.78|1075
1620930900000|2021-05-13 18:35:00|1171.49|1167.49|1164.36|1160.36|1178.14|1174.14|1161.37|1157.37|1023
1620931200000|2021-05-13 18:40:00|1164.46|1160.46|1151.28|1147.28|1169.62|1165.62|1148.58|1144.58|1112
1620931500000|2021-05-13 18:45:00|1151.26|1147.26|1163.78|1159.78|1168.35|1164.35|1149.02|1145.02|1000
1620931800000|2021-05-13 18:50:00|1163.64|1159.64|1146.73|1142.73|1169.31|1165.31|1145.05|1141.05|1048
1620932100000|2021-05-13 18:55:00|1146.65|1142.65|1146.81|1142.81|1155.72|1151.72|1145.15|1141.15|1074
1620932400000|2021-05-13 19:00:00|1146.94|1142.94|1150.25|1146.25|1166.23|1162.23|1146.72|1142.72|993
1620932700000|2021-05-13 19:05:00|1150.5|1146.5|1173.37|1169.37|1174.62|1170.62|1149.68|1145.68|1074
1620933000000|2021-05-13 19:10:00|1173.39|1169.39|1180.82|1176.82|1181.37|1177.37|1169.83|1165.83|1003
1620933300000|2021-05-13 19:15:00|1180.77|1176.77|1172.95|1168.95|1181.9|1177.9|1172.13|1168.13|1000
1620933600000|2021-05-13 19:20:00|1173.01|1169.01|1176.31|1172.31|1181.08|1177.08|1158.29|1154.29|1000
1620933900000|2021-05-13 19:25:00|1176.28|1172.28|1176.96|1172.96|1178.54|1174.54|1170.43|1166.43|1028
1620934200000|2021-05-13 19:30:00|1176.98|1172.98|1187.39|1183.39|1189.21|1185.21|1176.98|1172.98|973
1620934500000|2021-05-13 19:35:00|1187.37|1183.37|1188.53|1184.53|1191.01|1187.01|1185.11|1181.11|890
1620934800000|2021-05-13 19:40:00|1188.52|1184.52|1185.48|1181.48|1188.63|1184.63|1179.91|1175.91|879
1620935100000|2021-05-13 19:45:00|1185.47|1181.47|1177.76|1173.76|1185.47|1181.47|1177.55|1173.55|549
1620935400000|2021-05-13 19:50:00|1177.98|1173.98|1168.49|1164.49|1177.98|1173.98|1167.61|1163.61|599
1620935700000|2021-05-13 19:55:00|1168.48|1164.48|1164.41|1160.41|1168.55|1164.55|1163.65|1159.65|741
1620936000000|2021-05-13 20:00:00|1164.45|1160.45|1158.27|1154.27|1175.13|1171.13|1155.72|1151.72|658
1620936300000|2021-05-13 20:05:00|1158.25|1154.25|1168.19|1164.19|1175.06|1171.06|1158.09|1154.09|644
1620936600000|2021-05-13 20:10:00|1168.01|1164.01|1183.34|1179.34|1183.89|1179.89|1167.57|1163.57|619
1620936900000|2021-05-13 20:15:00|1183.45|1179.45|1191.24|1187.24|1193.09|1189.09|1183.34|1179.34|615
1620937200000|2021-05-13 20:20:00|1191.29|1187.29|1177.62|1173.62|1191.29|1187.29|1177.62|1173.62|661
1620937500000|2021-05-13 20:25:00|1177.63|1173.63|1187.61|1183.61|1188.53|1184.53|1176.07|1172.07|655
1620937800000|2021-05-13 20:30:00|1187.58|1183.58|1194.2|1190.2|1198.55|1194.55|1187.55|1183.55|897
1620938100000|2021-05-13 20:35:00|1194.21|1190.21|1197.63|1193.63|1200.74|1196.74|1194.21|1190.21|856
1620938400000|2021-05-13 20:40:00|1197.7|1193.7|1196.91|1192.91|1198.77|1194.77|1192.31|1188.31|898
1620938700000|2021-05-13 20:45:00|1196.95|1192.95|1194.63|1190.63|1201.05|1197.05|1192.74|1188.74|926
1620939000000|2021-05-13 20:50:00|1194.65|1190.65|1212.67|1208.67|1212.77|1208.77|1194.46|1190.46|897
1620939300000|2021-05-13 20:55:00|1212.7|1208.7|1204.04|1200.04|1212.7|1208.7|1201.44|1197.44|890
1620939600000|2021-05-13 21:00:00|1204.01|1200.01|1195.7|1191.7|1204.05|1200.05|1195.48|1191.48|804
1620939900000|2021-05-13 21:05:00|1195.69|1191.69|1200.08|1196.08|1200.15|1196.15|1193.7|1189.7|657
1620940200000|2021-05-13 21:10:00|1200.1|1196.1|1213.57|1209.57|1215.11|1211.11|1200.07|1196.07|791
1620940500000|2021-05-13 21:15:00|1213.55|1209.55|1209.88|1205.88|1214.57|1210.57|1209.88|1205.88|725
1620940800000|2021-05-13 21:20:00|1209.97|1205.97|1215.36|1211.36|1215.68|1211.68|1209.83|1205.83|591
1620941100000|2021-05-13 21:25:00|1215.45|1211.45|1213.91|1209.91|1215.96|1211.96|1212.07|1208.07|433
1620941400000|2021-05-13 21:30:00|1213.92|1209.92|1208.77|1204.77|1213.92|1209.92|1208.76|1204.76|317
1620941700000|2021-05-13 21:35:00|1208.75|1204.75|1216.12|1212.12|1216.23|1212.23|1207.17|1203.17|293
1620942000000|2021-05-13 21:40:00|1216.16|1212.16|1209.48|1205.48|1216.16|1212.16|1209.47|1205.47|306
1620942300000|2021-05-13 21:45:00|1209.43|1205.43|1206.87|1202.87|1213.75|1209.75|1206.64|1202.64|493
1620942600000|2021-05-13 21:50:00|1206.84|1202.84|1202.45|1198.45|1207.19|1203.19|1202.41|1198.41|627
1620942900000|2021-05-13 21:55:00|1202.42|1198.42|1204.61|1200.61|1205.52|1201.52|1200.91|1196.91|578
1620943200000|2021-05-13 22:00:00|1204.56|1200.56|1210.66|1206.66|1210.8|1206.8|1199.21|1195.21|732
1620943500000|2021-05-13 22:05:00|1210.73|1206.73|1202.62|1198.62|1211.98|1207.98|1202.14|1198.14|712
1620943800000|2021-05-13 22:10:00|1202.61|1198.61|1196.4|1192.4|1204|1200|1194.94|1190.94|745
1620944100000|2021-05-13 22:15:00|1196.38|1192.38|1197.34|1193.34|1198.35|1194.35|1194.31|1190.31|555
1620944400000|2021-05-13 22:20:00|1197.33|1193.33|1204.88|1200.88|1205.72|1201.72|1197.24|1193.24|594
1620944700000|2021-05-13 22:25:00|1204.87|1200.87|1213.32|1209.32|1214.92|1210.92|1204.87|1200.87|415
1620945000000|2021-05-13 22:30:00|1212.99|1208.99|1223.78|1219.78|1224.44|1220.44|1212.98|1208.98|626
1620945300000|2021-05-13 22:35:00|1223.64|1219.64|1231.34|1227.34|1232.6|1228.6|1223.61|1219.61|609
1620945600000|2021-05-13 22:40:00|1231.93|1227.93|1231.39|1227.39|1235.41|1231.41|1229.14|1225.14|632
1620945900000|2021-05-13 22:45:00|1231.38|1227.38|1217.93|1213.93|1232.48|1228.48|1217.13|1213.13|575
1620946200000|2021-05-13 22:50:00|1217.82|1213.82|1213.21|1209.21|1219.62|1215.62|1213.21|1209.21|547
1620946500000|2021-05-13 22:55:00|1213.29|1209.29|1206.82|1202.82|1216.93|1212.93|1206.82|1202.82|592
1620946800000|2021-05-13 23:00:00|1206.85|1202.85|1193.23|1189.23|1207.7|1203.7|1189.27|1185.27|696
1620947100000|2021-05-13 23:05:00|1193.19|1189.19|1186.99|1182.99|1195.84|1191.84|1182.03|1178.03|659
1620947400000|2021-05-13 23:10:00|1187.01|1183.01|1201.4|1197.4|1201.4|1197.4|1187.01|1183.01|563
1620947700000|2021-05-13 23:15:00|1201.46|1197.46|1213.94|1209.94|1214.29|1210.29|1201.31|1197.31|545
1620948000000|2021-05-13 23:20:00|1214.44|1210.44|1204.89|1200.89|1215.81|1211.81|1195.51|1191.51|509
1620948300000|2021-05-13 23:25:00|1204.9|1200.9|1207.33|1203.33|1208.08|1204.08|1199.72|1195.72|573
1620948600000|2021-05-13 23:30:00|1207.56|1203.56|1207.39|1203.39|1211.87|1207.87|1201.69|1197.69|619
1620948900000|2021-05-13 23:35:00|1207.4|1203.4|1232.31|1228.31|1232.55|1228.55|1207.4|1203.4|727
1620949200000|2021-05-13 23:40:00|1231.83|1227.83|1243.13|1239.13|1251.08|1247.08|1228.25|1224.25|672
1620949500000|2021-05-13 23:45:00|1243.16|1239.16|1250.71|1246.71|1252.47|1248.47|1242.94|1238.94|632
1620949800000|2021-05-13 23:50:00|1250.72|1246.72|1253.05|1249.05|1256.75|1252.75|1242.64|1238.64|667
1620950100000|2021-05-13 23:55:00|1253.23|1249.23|1258.15|1254.15|1258.15|1254.15|1250.46|1246.46|551
1620950400000|2021-05-14 00:00:00|1258.04|1254.04|1264.01|1260.01|1264.7|1260.7|1247.56|1243.56|740
1620950700000|2021-05-14 00:05:00|1264.31|1260.31|1275.59|1271.59|1276.31|1272.31|1258.43|1254.43|731
1620951000000|2021-05-14 00:10:00|1275.11|1271.11|1267.79|1263.79|1275.73|1271.73|1265.5|1261.5|741
1620951300000|2021-05-14 00:15:00|1267.71|1263.71|1265.33|1261.33|1268.5|1264.5|1261.82|1257.82|583
1620951600000|2021-05-14 00:20:00|1265.32|1261.32|1259.55|1255.55|1265.32|1261.32|1257.59|1253.59|539
1620951900000|2021-05-14 00:25:00|1259.7|1255.7|1252.25|1248.25|1260.19|1256.19|1251.65|1247.65|541
1620952200000|2021-05-14 00:30:00|1252.2|1248.2|1261.95|1257.95|1263.62|1259.62|1251.83|1247.83|769
1620952500000|2021-05-14 00:35:00|1261.93|1257.93|1264.56|1260.56|1266.59|1262.59|1259.03|1255.03|1020
1620952800000|2021-05-14 00:40:00|1264.69|1260.69|1262.09|1258.09|1267.02|1263.02|1259.49|1255.49|960
1620953100000|2021-05-14 00:45:00|1262.01|1258.01|1257.53|1253.53|1264.97|1260.97|1256.98|1252.98|989
1620953400000|2021-05-14 00:50:00|1257.54|1253.54|1276.95|1272.95|1277.88|1273.88|1257.41|1253.41|946
1620953700000|2021-05-14 00:55:00|1276.97|1272.97|1276.29|1272.29|1280.02|1276.02|1271.49|1267.49|1020
1620954000000|2021-05-14 01:00:00|1276.34|1272.34|1267.57|1263.57|1278.21|1274.21|1263.6|1259.6|1036
1620954300000|2021-05-14 01:05:00|1267.62|1263.62|1274.15|1270.15|1275.48|1271.48|1267.43|1263.43|1074
1620954600000|2021-05-14 01:10:00|1273.95|1269.95|1275.24|1271.24|1276.83|1272.83|1270.31|1266.31|1006
1620954900000|2021-05-14 01:15:00|1275.23|1271.23|1271.3|1267.3|1276.76|1272.76|1270.72|1266.72|934
1620955200000|2021-05-14 01:20:00|1271.75|1267.75|1266.34|1262.34|1272.69|1268.69|1265.01|1261.01|983
1620955500000|2021-05-14 01:25:00|1266.35|1262.35|1274.28|1270.28|1279.15|1275.15|1265.66|1261.66|937
1620955800000|2021-05-14 01:30:00|1274.25|1270.25|1265.51|1261.51|1275.33|1271.33|1264.53|1260.53|1011
1620956100000|2021-05-14 01:35:00|1265.5|1261.5|1264.18|1260.18|1268.54|1264.54|1261.9|1257.9|954
1620956400000|2021-05-14 01:40:00|1264.17|1260.17|1266.2|1262.2|1270.75|1266.75|1263.92|1259.92|900
1620956700000|2021-05-14 01:45:00|1265.9|1261.9|1275.93|1271.93|1275.99|1271.99|1265.9|1261.9|762
1620957000000|2021-05-14 01:50:00|1275.79|1271.79|1270.52|1266.52|1278.27|1274.27|1270.5|1266.5|890
1620957300000|2021-05-14 01:55:00|1270.47|1266.47|1268.38|1264.38|1272.51|1268.51|1267.93|1263.93|950
1620957600000|2021-05-14 02:00:00|1268.34|1264.34|1260.52|1256.52|1269.63|1265.63|1260.46|1256.46|941
1620957900000|2021-05-14 02:05:00|1260.57|1256.57|1259.24|1255.24|1262.46|1258.46|1257.47|1253.47|961
1620958200000|2021-05-14 02:10:00|1259.29|1255.29|1251.29|1247.29|1261.91|1257.91|1251.05|1247.05|1013
1620958500000|2021-05-14 02:15:00|1251.28|1247.28|1254.63|1250.63|1255.62|1251.62|1246.3|1242.3|955
1620958800000|2021-05-14 02:20:00|1254.56|1250.56|1243.51|1239.51|1257.31|1253.31|1243.51|1239.51|1012
1620959100000|2021-05-14 02:25:00|1243.56|1239.56|1245.49|1241.49|1245.99|1241.99|1240.96|1236.96|999
1620959400000|2021-05-14 02:30:00|1245.53|1241.53|1245.14|1241.14|1250.65|1246.65|1245.14|1241.14|890
1620959700000|2021-05-14 02:35:00|1245.08|1241.08|1249.38|1245.38|1252.53|1248.53|1245.06|1241.06|967
1620960000000|2021-05-14 02:40:00|1249.35|1245.35|1245.21|1241.21|1251.04|1247.04|1244.35|1240.35|986
1620960300000|2021-05-14 02:45:00|1245.24|1241.24|1247.86|1243.86|1250.45|1246.45|1242.58|1238.58|926
1620960600000|2021-05-14 02:50:00|1247.85|1243.85|1243.24|1239.24|1251.15|1247.15|1240.04|1236.04|902
1620960900000|2021-05-14 02:55:00|1243.3|1239.3|1236.92|1232.92|1245.32|1241.32|1236.43|1232.43|973
1620961200000|2021-05-14 03:00:00|1236.93|1232.93|1243.64|1239.64|1250.15|1246.15|1236.83|1232.83|853
1620961500000|2021-05-14 03:05:00|1243.74|1239.74|1247.98|1243.98|1251.31|1247.31|1243.16|1239.16|918
1620961800000|2021-05-14 03:10:00|1247.68|1243.68|1247.51|1243.51|1250.11|1246.11|1243.86|1239.86|976
1620962100000|2021-05-14 03:15:00|1247.33|1243.33|1242.97|1238.97|1248.32|1244.32|1239.78|1235.78|984
1620962400000|2021-05-14 03:20:00|1242.98|1238.98|1242.36|1238.36|1246.15|1242.15|1242|1238|995
1620962700000|2021-05-14 03:25:00|1242.35|1238.35|1251.59|1247.59|1253.85|1249.85|1242.02|1238.02|832
1620963000000|2021-05-14 03:30:00|1251.46|1247.46|1241|1237|1251.46|1247.46|1240.2|1236.2|935
1620963300000|2021-05-14 03:35:00|1240.97|1236.97|1250.64|1246.64|1253.47|1249.47|1240.95|1236.95|895
1620963600000|2021-05-14 03:40:00|1250.61|1246.61|1247.74|1243.74|1250.8|1246.8|1244.82|1240.82|678
1620963900000|2021-05-14 03:45:00|1247.71|1243.71|1248.29|1244.29|1249.75|1245.75|1242.55|1238.55|861
1620964200000|2021-05-14 03:50:00|1248.28|1244.28|1233.37|1229.37|1248.74|1244.74|1232.41|1228.41|927
1620964500000|2021-05-14 03:55:00|1233.34|1229.34|1237.25|1233.25|1238.05|1234.05|1230.56|1226.56|1043
1620964800000|2021-05-14 04:00:00|1237.16|1233.16|1240.27|1236.27|1242.96|1238.96|1237.16|1233.16|953
1620965100000|2021-05-14 04:05:00|1240.23|1236.23|1245.09|1241.09|1246.61|1242.61|1240.01|1236.01|915
1620965400000|2021-05-14 04:10:00|1245.01|1241.01|1242.57|1238.57|1246.24|1242.24|1241.13|1237.13|923
1620965700000|2021-05-14 04:15:00|1242.58|1238.58|1245.7|1241.7|1246.59|1242.59|1241.88|1237.88|880
1620966000000|2021-05-14 04:20:00|1245.74|1241.74|1243.71|1239.71|1253.49|1249.49|1243.22|1239.22|845
1620966300000|2021-05-14 04:25:00|1243.72|1239.72|1240.15|1236.15|1246.14|1242.14|1237.94|1233.94|953
1620966600000|2021-05-14 04:30:00|1240.11|1236.11|1249.37|1245.37|1249.42|1245.42|1237.94|1233.94|838
1620966900000|2021-05-14 04:35:00|1249.35|1245.35|1237.6|1233.6|1250.26|1246.26|1237.59|1233.59|889
1620967200000|2021-05-14 04:40:00|1237.37|1233.37|1229.57|1225.57|1238.27|1234.27|1228.22|1224.22|985
1620967500000|2021-05-14 04:45:00|1229.58|1225.58|1243.58|1239.58|1246|1242|1229.57|1225.57|876
1620967800000|2021-05-14 04:50:00|1243.67|1239.67|1235.21|1231.21|1248.61|1244.61|1235.17|1231.17|925
1620968100000|2021-05-14 04:55:00|1235.23|1231.23|1246.75|1242.75|1247.42|1243.42|1233.97|1229.97|880
1620968400000|2021-05-14 05:00:00|1246.65|1242.65|1247.24|1243.24|1252.48|1248.48|1246.5|1242.5|858
1620968700000|2021-05-14 05:05:00|1247.28|1243.28|1252.12|1248.12|1252.48|1248.48|1243.64|1239.64|990
1620969000000|2021-05-14 05:10:00|1252.09|1248.09|1256.09|1252.09|1256.64|1252.64|1249.93|1245.93|884
1620969300000|2021-05-14 05:15:00|1256.25|1252.25|1254.92|1250.92|1260.8|1256.8|1254.91|1250.91|960
1620969600000|2021-05-14 05:20:00|1254.88|1250.88|1253.05|1249.05|1257.21|1253.21|1251.76|1247.76|925
1620969900000|2021-05-14 05:25:00|1252.99|1248.99|1252.53|1248.53|1255.79|1251.79|1249.29|1245.29|934
1620970200000|2021-05-14 05:30:00|1252.4|1248.4|1250.7|1246.7|1252.94|1248.94|1245.6|1241.6|918
1620970500000|2021-05-14 05:35:00|1250.68|1246.68|1255.29|1251.29|1256.73|1252.73|1250.61|1246.61|765
1620970800000|2021-05-14 05:40:00|1255.35|1251.35|1258.89|1254.89|1259.8|1255.8|1255.35|1251.35|829
1620971100000|2021-05-14 05:45:00|1258.85|1254.85|1263.48|1259.48|1266.64|1262.64|1258.85|1254.85|929
1620971400000|2021-05-14 05:50:00|1263.1|1259.1|1270.82|1266.82|1272.41|1268.41|1262.59|1258.59|864
1620971700000|2021-05-14 05:55:00|1270.81|1266.81|1269.06|1265.06|1271.52|1267.52|1268.57|1264.57|941
1620972000000|2021-05-14 06:00:00|1269.04|1265.04|1265.98|1261.98|1270.42|1266.42|1263.98|1259.98|1003
1620972300000|2021-05-14 06:05:00|1266.05|1262.05|1261.76|1257.76|1267.05|1263.05|1260.68|1256.68|833
1620972600000|2021-05-14 06:10:00|1261.77|1257.77|1259.35|1255.35|1263.4|1259.4|1259.26|1255.26|852
1620972900000|2021-05-14 06:15:00|1259.32|1255.32|1255.39|1251.39|1259.75|1255.75|1255.3|1251.3|944
1620973200000|2021-05-14 06:20:00|1255.38|1251.38|1246.96|1242.96|1255.49|1251.49|1246.74|1242.74|847
1620973500000|2021-05-14 06:25:00|1246.91|1242.91|1245.24|1241.24|1248.03|1244.03|1243.85|1239.85|926
1620973800000|2021-05-14 06:30:00|1244.58|1240.58|1248.2|1244.2|1248.39|1244.39|1241.23|1237.23|953
1620974100000|2021-05-14 06:35:00|1248.16|1244.16|1240.71|1236.71|1250.6|1246.6|1240.6|1236.6|915
1620974400000|2021-05-14 06:40:00|1241|1237|1240.66|1236.66|1245.33|1241.33|1240.53|1236.53|901
1620974700000|2021-05-14 06:45:00|1240.71|1236.71|1233.94|1229.94|1242.9|1238.9|1231.58|1227.58|948
1620975000000|2021-05-14 06:50:00|1234.05|1230.05|1240.94|1236.94|1241.35|1237.35|1232.84|1228.84|961
1620975300000|2021-05-14 06:55:00|1240.92|1236.92|1245.27|1241.27|1246.9|1242.9|1239.24|1235.24|834
1620975600000|2021-05-14 07:00:00|1245.21|1241.21|1260.18|1256.18|1260.24|1256.24|1244.9|1240.9|776
1620975900000|2021-05-14 07:05:00|1260.17|1256.17|1269.26|1265.26|1272.12|1268.12|1257.53|1253.53|903
1620976200000|2021-05-14 07:10:00|1269.18|1265.18|1275.29|1271.29|1275.93|1271.93|1268.9|1264.9|966
1620976500000|2021-05-14 07:15:00|1275.23|1271.23|1273.39|1269.39|1286.58|1282.58|1273.37|1269.37|1035
1620976800000|2021-05-14 07:20:00|1273.45|1269.45|1277.72|1273.72|1277.95|1273.95|1273.19|1269.19|885
1620977100000|2021-05-14 07:25:00|1277.61|1273.61|1280.84|1276.84|1282.07|1278.07|1275.59|1271.59|961
1620977400000|2021-05-14 07:30:00|1280.91|1276.91|1276.17|1272.17|1281.05|1277.05|1275.29|1271.29|994
1620977700000|2021-05-14 07:35:00|1276.16|1272.16|1275.6|1271.6|1280.27|1276.27|1275.44|1271.44|953
1620978000000|2021-05-14 07:40:00|1275.62|1271.62|1280.34|1276.34|1286.84|1282.84|1273.79|1269.79|1011
1620978300000|2021-05-14 07:45:00|1280.13|1276.13|1278.51|1274.51|1281.95|1277.95|1276.61|1272.61|1035
1620978600000|2021-05-14 07:50:00|1278.78|1274.78|1276.71|1272.71|1281.54|1277.54|1276.23|1272.23|927
1620978900000|2021-05-14 07:55:00|1276.74|1272.74|1275.47|1271.47|1278.93|1274.93|1274.63|1270.63|1002
1620979200000|2021-05-14 08:00:00|1275.46|1271.46|1279|1275|1280.06|1276.06|1274.09|1270.09|928
1620979500000|2021-05-14 08:05:00|1278.96|1274.96|1284.15|1280.15|1285.72|1281.72|1276.09|1272.09|905
1620979800000|2021-05-14 08:10:00|1284.12|1280.12|1291.56|1287.56|1293.96|1289.96|1283.61|1279.61|930
1620980100000|2021-05-14 08:15:00|1291.64|1287.64|1295.17|1291.17|1297.56|1293.56|1287.98|1283.98|945
1620980400000|2021-05-14 08:20:00|1295.02|1291.02|1290.16|1286.16|1295.59|1291.59|1288.12|1284.12|948
1620980700000|2021-05-14 08:25:00|1290.57|1286.57|1289.49|1285.49|1297.74|1293.74|1288.83|1284.83|988
1620981000000|2021-05-14 08:30:00|1289.5|1285.5|1287.46|1283.46|1290.11|1286.11|1285.17|1281.17|876
1620981300000|2021-05-14 08:35:00|1287.5|1283.5|1299.64|1295.64|1299.96|1295.96|1287.5|1283.5|856
1620981600000|2021-05-14 08:40:00|1299.58|1295.58|1299.11|1295.11|1300.7|1296.7|1297.1|1293.1|948
1620981900000|2021-05-14 08:45:00|1299.12|1295.12|1295.11|1291.11|1299.6|1295.6|1294.25|1290.25|941
1620982200000|2021-05-14 08:50:00|1295.1|1291.1|1299.23|1295.23|1300.58|1296.58|1292.71|1288.71|958
1620982500000|2021-05-14 08:55:00|1299.24|1295.24|1310.85|1306.85|1312.44|1308.44|1298.58|1294.58|974
1620982800000|2021-05-14 09:00:00|1310.84|1306.84|1304|1300|1313.16|1309.16|1302.03|1298.03|1021
1620983100000|2021-05-14 09:05:00|1304.01|1300.01|1316.76|1312.76|1316.77|1312.77|1303.86|1299.86|833
1620983400000|2021-05-14 09:10:00|1316.77|1312.77|1307.73|1303.73|1319.52|1315.52|1307.05|1303.05|906
1620983700000|2021-05-14 09:15:00|1307.75|1303.75|1304.9|1300.9|1308.75|1304.75|1304.17|1300.17|929
1620984000000|2021-05-14 09:20:00|1304.89|1300.89|1310.8|1306.8|1316.27|1312.27|1304.3|1300.3|881
1620984300000|2021-05-14 09:25:00|1310.99|1306.99|1314.8|1310.8|1318.23|1314.23|1307.42|1303.42|901
1620984600000|2021-05-14 09:30:00|1314.66|1310.66|1311.88|1307.88|1314.81|1310.81|1309.16|1305.16|905
1620984900000|2021-05-14 09:35:00|1312.12|1308.12|1308.69|1304.69|1312.12|1308.12|1307.44|1303.44|863
1620985200000|2021-05-14 09:40:00|1308.63|1304.63|1310.84|1306.84|1318.09|1314.09|1308.17|1304.17|919
1620985500000|2021-05-14 09:45:00|1310.58|1306.58|1306.15|1302.15|1310.81|1306.81|1305.99|1301.99|916
1620985800000|2021-05-14 09:50:00|1306.14|1302.14|1302.5|1298.5|1306.15|1302.15|1298.77|1294.77|816
1620986100000|2021-05-14 09:55:00|1302.46|1298.46|1302.25|1298.25|1303.81|1299.81|1300.42|1296.42|735
1620986400000|2021-05-14 10:00:00|1302.37|1298.37|1299.52|1295.52|1305.32|1301.32|1299.51|1295.51|900
1620986700000|2021-05-14 10:05:00|1299.49|1295.49|1308.23|1304.23|1309|1305|1298.74|1294.74|640
1620987000000|2021-05-14 10:10:00|1308.18|1304.18|1305.47|1301.47|1308.21|1304.21|1301.61|1297.61|385
1620987300000|2021-05-14 10:15:00|1305.4|1301.4|1308.42|1304.42|1309.11|1305.11|1304.88|1300.88|831
1620987600000|2021-05-14 10:20:00|1308.44|1304.44|1303.59|1299.59|1309.24|1305.24|1303.38|1299.38|677
1620987900000|2021-05-14 10:25:00|1303.62|1299.62|1302.03|1298.03|1306.3|1302.3|1301.46|1297.46|434
1620988200000|2021-05-14 10:30:00|1302.01|1298.01|1299.22|1295.22|1302.66|1298.66|1297.46|1293.46|385
1620988500000|2021-05-14 10:35:00|1299.3|1295.3|1300.95|1296.95|1301.57|1297.57|1298.08|1294.08|328
1620988800000|2021-05-14 10:40:00|1300.92|1296.92|1305.76|1301.76|1306.55|1302.55|1300.57|1296.57|346
1620989100000|2021-05-14 10:45:00|1305.74|1301.74|1309.14|1305.14|1311.45|1307.45|1305.39|1301.39|465
1620989400000|2021-05-14 10:50:00|1309.11|1305.11|1317.64|1313.64|1321.67|1317.67|1306.56|1302.56|778
1620989700000|2021-05-14 10:55:00|1317.67|1313.67|1313.33|1309.33|1319.29|1315.29|1312.91|1308.91|960
1620990000000|2021-05-14 11:00:00|1313.31|1309.31|1313.41|1309.41|1315|1311|1306.94|1302.94|883
1620990300000|2021-05-14 11:05:00|1313.4|1309.4|1317.9|1313.9|1320.44|1316.44|1312.63|1308.63|897
1620990600000|2021-05-14 11:10:00|1317.94|1313.94|1321.64|1317.64|1321.64|1317.64|1315.93|1311.93|832
1620990900000|2021-05-14 11:15:00|1321.66|1317.66|1316.53|1312.53|1321.66|1317.66|1315.44|1311.44|844
1620991200000|2021-05-14 11:20:00|1316.43|1312.43|1314.63|1310.63|1317.84|1313.84|1312.99|1308.99|811
1620991500000|2021-05-14 11:25:00|1314.64|1310.64|1310.63|1306.63|1314.64|1310.64|1308.08|1304.08|816
1620991800000|2021-05-14 11:30:00|1310.78|1306.78|1307.44|1303.44|1311.61|1307.61|1305.62|1301.62|908
1620992100000|2021-05-14 11:35:00|1307.68|1303.68|1315.14|1311.14|1317.89|1313.89|1305.78|1301.78|828
1620992400000|2021-05-14 11:40:00|1315.02|1311.02|1321.39|1317.39|1321.39|1317.39|1314.19|1310.19|928
1620992700000|2021-05-14 11:45:00|1321.41|1317.41|1320.55|1316.55|1322.01|1318.01|1318.93|1314.93|926
1620993000000|2021-05-14 11:50:00|1320.7|1316.7|1320.12|1316.12|1325.3|1321.3|1319.47|1315.47|855
1620993300000|2021-05-14 11:55:00|1320.11|1316.11|1324.6|1320.6|1325.68|1321.68|1318.22|1314.22|918
1620993600000|2021-05-14 12:00:00|1324.67|1320.67|1313.78|1309.78|1327.82|1323.82|1312.5|1308.5|887
1620993900000|2021-05-14 12:05:00|1313.8|1309.8|1312.81|1308.81|1317.17|1313.17|1312.3|1308.3|797
1620994200000|2021-05-14 12:10:00|1312.78|1308.78|1305.62|1301.62|1313.13|1309.13|1305.1|1301.1|806
1620994500000|2021-05-14 12:15:00|1305.68|1301.68|1301.32|1297.32|1308.84|1304.84|1300.73|1296.73|716
1620994800000|2021-05-14 12:20:00|1301.38|1297.38|1295.13|1291.13|1302.09|1298.09|1294.28|1290.28|919
1620995100000|2021-05-14 12:25:00|1295.21|1291.21|1296.61|1292.61|1300.3|1296.3|1294.73|1290.73|934
1620995400000|2021-05-14 12:30:00|1296.64|1292.64|1302.29|1298.29|1304.77|1300.77|1296.36|1292.36|867
1620995700000|2021-05-14 12:35:00|1302.26|1298.26|1297.88|1293.88|1302.34|1298.34|1295.38|1291.38|969
1620996000000|2021-05-14 12:40:00|1297.85|1293.85|1298.35|1294.35|1300.67|1296.67|1297.08|1293.08|848
1620996300000|2021-05-14 12:45:00|1298.39|1294.39|1295.99|1291.99|1305.26|1301.26|1295.41|1291.41|871
1620996600000|2021-05-14 12:50:00|1295.93|1291.93|1300.92|1296.92|1302.28|1298.28|1295.93|1291.93|905
1620996900000|2021-05-14 12:55:00|1300.86|1296.86|1300.31|1296.31|1302.29|1298.29|1298.31|1294.31|774
1620997200000|2021-05-14 13:00:00|1300.23|1296.23|1302.31|1298.31|1303.56|1299.56|1300.09|1296.09|734
1620997500000|2021-05-14 13:05:00|1302.32|1298.32|1299.03|1295.03|1305.1|1301.1|1296.98|1292.98|709
1620997800000|2021-05-14 13:10:00|1298.82|1294.82|1298.5|1294.5|1304.7|1300.7|1297.04|1293.04|808
1620998100000|2021-05-14 13:15:00|1298.56|1294.56|1290.96|1286.96|1300.59|1296.59|1290.96|1286.96|913
1620998400000|2021-05-14 13:20:00|1291.31|1287.31|1290.47|1286.47|1293.73|1289.73|1287.72|1283.72|876
1620998700000|2021-05-14 13:25:00|1290.51|1286.51|1296.04|1292.04|1296.46|1292.46|1288.28|1284.28|832
1620999000000|2021-05-14 13:30:00|1296|1292|1301.65|1297.65|1302.38|1298.38|1295.84|1291.84|646
1620999300000|2021-05-14 13:35:00|1301.67|1297.67|1307.7|1303.7|1312.23|1308.23|1301.5|1297.5|687
1620999600000|2021-05-14 13:40:00|1307.72|1303.72|1309.68|1305.68|1310.35|1306.35|1306.94|1302.94|634
1620999900000|2021-05-14 13:45:00|1309.7|1305.7|1316.63|1312.63|1316.71|1312.71|1308.76|1304.76|593
1621000200000|2021-05-14 13:50:00|1316.67|1312.67|1317.84|1313.84|1319.61|1315.61|1312.72|1308.72|632
1621000500000|2021-05-14 13:55:00|1317.9|1313.9|1322.83|1318.83|1322.84|1318.84|1315.74|1311.74|574
1621000800000|2021-05-14 14:00:00|1322.81|1318.81|1322.84|1318.84|1323.26|1319.26|1317.95|1313.95|646
1621001100000|2021-05-14 14:05:00|1322.85|1318.85|1319.82|1315.82|1324.05|1320.05|1318.69|1314.69|810
1621001400000|2021-05-14 14:10:00|1319.8|1315.8|1318.93|1314.93|1322.28|1318.28|1318.06|1314.06|783
1621001700000|2021-05-14 14:15:00|1318.96|1314.96|1311.91|1307.91|1319.71|1315.71|1310.86|1306.86|908
1621002000000|2021-05-14 14:20:00|1312.03|1308.03|1313.74|1309.74|1314.81|1310.81|1311.75|1307.75|769
1621002300000|2021-05-14 14:25:00|1313.75|1309.75|1314.28|1310.28|1320.14|1316.14|1313.23|1309.23|852
1621002600000|2021-05-14 14:30:00|1314.27|1310.27|1316.01|1312.01|1319.52|1315.52|1313.59|1309.59|823
1621002900000|2021-05-14 14:35:00|1316.02|1312.02|1326.86|1322.86|1326.9|1322.9|1314.82|1310.82|796
1621003200000|2021-05-14 14:40:00|1326.87|1322.87|1316.16|1312.16|1327.01|1323.01|1316.04|1312.04|833
1621003500000|2021-05-14 14:45:00|1316.15|1312.15|1321.9|1317.9|1322.45|1318.45|1316.15|1312.15|662
1621003800000|2021-05-14 14:50:00|1321.91|1317.91|1334.45|1330.45|1336.22|1332.22|1321.91|1317.91|839
1621004100000|2021-05-14 14:55:00|1334.44|1330.44|1327.69|1323.69|1334.44|1330.44|1327.26|1323.26|859
1621004400000|2021-05-14 15:00:00|1327.65|1323.65|1340.08|1336.08|1340.21|1336.21|1327.49|1323.49|873
1621004700000|2021-05-14 15:05:00|1340.09|1336.09|1342.94|1338.94|1342.94|1338.94|1336.08|1332.08|751
1621005000000|2021-05-14 15:10:00|1342.98|1338.98|1339.79|1335.79|1344.23|1340.23|1339.42|1335.42|473
1621005300000|2021-05-14 15:15:00|1339.78|1335.78|1341.06|1337.06|1343.16|1339.16|1338.29|1334.29|371
1621005600000|2021-05-14 15:20:00|1341.02|1337.02|1345.1|1341.1|1345.76|1341.76|1340.55|1336.55|573
1621005900000|2021-05-14 15:25:00|1345.12|1341.12|1348.34|1344.34|1358.43|1354.43|1344.13|1340.13|825
1621006200000|2021-05-14 15:30:00|1348.36|1344.36|1345.76|1341.76|1350.38|1346.38|1343.56|1339.56|946
1621006500000|2021-05-14 15:35:00|1345.75|1341.75|1346.88|1342.88|1348.09|1344.09|1344.67|1340.67|922
1621006800000|2021-05-14 15:40:00|1346.79|1342.79|1354.11|1350.11|1361.17|1357.17|1345.83|1341.83|782
1621007100000|2021-05-14 15:45:00|1353.96|1349.96|1344.95|1340.95|1353.98|1349.98|1340.43|1336.43|947
1621007400000|2021-05-14 15:50:00|1344.92|1340.92|1354.76|1350.76|1356|1352|1341.75|1337.75|906
1621007700000|2021-05-14 15:55:00|1354.82|1350.82|1350.25|1346.25|1355.24|1351.24|1347.97|1343.97|971
1621008000000|2021-05-14 16:00:00|1350.27|1346.27|1361.97|1357.97|1363.71|1359.71|1350.21|1346.21|960
1621008300000|2021-05-14 16:05:00|1361.94|1357.94|1350.38|1346.38|1364.27|1360.27|1349.82|1345.82|1004
1621008600000|2021-05-14 16:10:00|1350.47|1346.47|1346.86|1342.86|1350.85|1346.85|1346.83|1342.83|784
1621008900000|2021-05-14 16:15:00|1346.94|1342.94|1350.83|1346.83|1350.93|1346.93|1346.59|1342.59|928
1621009200000|2021-05-14 16:20:00|1350.72|1346.72|1338.19|1334.19|1350.72|1346.72|1337.36|1333.36|992
1621009500000|2021-05-14 16:25:00|1338.16|1334.16|1331.65|1327.65|1340.98|1336.98|1327.54|1323.54|953
1621009800000|2021-05-14 16:30:00|1331.87|1327.87|1333.12|1329.12|1337.82|1333.82|1331.16|1327.16|921
1621010100000|2021-05-14 16:35:00|1333.1|1329.1|1320.35|1316.35|1333.59|1329.59|1320.35|1316.35|1003
1621010400000|2021-05-14 16:40:00|1320.4|1316.4|1323.2|1319.2|1325.9|1321.9|1320.4|1316.4|884
1621010700000|2021-05-14 16:45:00|1323.01|1319.01|1327.84|1323.84|1329.26|1325.26|1322.16|1318.16|867
1621011000000|2021-05-14 16:50:00|1327.81|1323.81|1328.11|1324.11|1332.06|1328.06|1327.63|1323.63|847
1621011300000|2021-05-14 16:55:00|1328.1|1324.1|1323.6|1319.6|1329.21|1325.21|1323.6|1319.6|861
1621011600000|2021-05-14 17:00:00|1323.72|1319.72|1330.92|1326.92|1332.05|1328.05|1323.21|1319.21|617
1621011900000|2021-05-14 17:05:00|1330.93|1326.93|1326.23|1322.23|1330.93|1326.93|1326.17|1322.17|367
1621012200000|2021-05-14 17:10:00|1326.22|1322.22|1330.85|1326.85|1331.46|1327.46|1323.94|1319.94|359
1621012500000|2021-05-14 17:15:00|1330.83|1326.83|1326.66|1322.66|1330.85|1326.85|1326.25|1322.25|385
1621012800000|2021-05-14 17:20:00|1326.69|1322.69|1323.48|1319.48|1328.24|1324.24|1322.41|1318.41|351
1621013100000|2021-05-14 17:25:00|1323.6|1319.6|1325.35|1321.35|1326.85|1322.85|1323.4|1319.4|450
1621013400000|2021-05-14 17:30:00|1325.27|1321.27|1319.48|1315.48|1325.65|1321.65|1316.19|1312.19|538
1621013700000|2021-05-14 17:35:00|1319.46|1315.46|1321.2|1317.2|1327.85|1323.85|1319.44|1315.44|438
1621014000000|2021-05-14 17:40:00|1321.1|1317.1|1326.21|1322.21|1327.57|1323.57|1320.19|1316.19|358
1621014300000|2021-05-14 17:45:00|1326.23|1322.23|1321.38|1317.38|1328.31|1324.31|1320.72|1316.72|437
1621014600000|2021-05-14 17:50:00|1321.39|1317.39|1319.06|1315.06|1322.05|1318.05|1319.03|1315.03|277
1621014900000|2021-05-14 17:55:00|1319.09|1315.09|1320.36|1316.36|1322.59|1318.59|1319.09|1315.09|628
1621015200000|2021-05-14 18:00:00|1320.33|1316.33|1323.08|1319.08|1326.37|1322.37|1320.18|1316.18|310
1621015500000|2021-05-14 18:05:00|1322.87|1318.87|1318.97|1314.97|1322.91|1318.91|1316.38|1312.38|655
1621015800000|2021-05-14 18:10:00|1319.05|1315.05|1318.65|1314.65|1320.96|1316.96|1317.21|1313.21|903
1621016100000|2021-05-14 18:15:00|1318.58|1314.58|1317.3|1313.3|1319.68|1315.68|1317.1|1313.1|772
1621016400000|2021-05-14 18:20:00|1317.24|1313.24|1317.66|1313.66|1322.19|1318.19|1317.21|1313.21|940
1621016700000|2021-05-14 18:25:00|1317.65|1313.65|1304.23|1300.23|1317.74|1313.74|1303.68|1299.68|726
1621017000000|2021-05-14 18:30:00|1304.29|1300.29|1311.12|1307.12|1312.2|1308.2|1304.06|1300.06|426
1621017300000|2021-05-14 18:35:00|1311.17|1307.17|1299.76|1295.76|1311.61|1307.61|1299.73|1295.73|592
1621017600000|2021-05-14 18:40:00|1299.8|1295.8|1296.76|1292.76|1301.98|1297.98|1295.33|1291.33|592
1621017900000|2021-05-14 18:45:00|1296.87|1292.87|1300.9|1296.9|1304.85|1300.85|1296.85|1292.85|533
1621018200000|2021-05-14 18:50:00|1300.93|1296.93|1309.15|1305.15|1310.57|1306.57|1300.93|1296.93|366
1621018500000|2021-05-14 18:55:00|1309.23|1305.23|1304.19|1300.19|1311.11|1307.11|1299.65|1295.65|559
1621018800000|2021-05-14 19:00:00|1304.28|1300.28|1300.71|1296.71|1304.77|1300.77|1298.35|1294.35|701
1621019100000|2021-05-14 19:05:00|1300.7|1296.7|1299.7|1295.7|1302.51|1298.51|1298.86|1294.86|970
1621019400000|2021-05-14 19:10:00|1299.67|1295.67|1292.93|1288.93|1299.74|1295.74|1290.68|1286.68|668
1621019700000|2021-05-14 19:15:00|1292.77|1288.77|1300.8|1296.8|1303.42|1299.42|1292.75|1288.75|406
1621020000000|2021-05-14 19:20:00|1300.81|1296.81|1293.25|1289.25|1301.14|1297.14|1291.74|1287.74|552
1621020300000|2021-05-14 19:25:00|1293.27|1289.27|1293.36|1289.36|1299.48|1295.48|1292.97|1288.97|413
1621020600000|2021-05-14 19:30:00|1293.39|1289.39|1296.79|1292.79|1299.16|1295.16|1293.38|1289.38|781
1621020900000|2021-05-14 19:35:00|1296.73|1292.73|1300.93|1296.93|1303.49|1299.49|1296.73|1292.73|964
1621021200000|2021-05-14 19:40:00|1300.78|1296.78|1303.55|1299.55|1303.59|1299.59|1299.21|1295.21|931
1621021500000|2021-05-14 19:45:00|1303.57|1299.57|1303.03|1299.03|1304.2|1300.2|1298.38|1294.38|977
1621021800000|2021-05-14 19:50:00|1302.96|1298.96|1297.21|1293.21|1303.02|1299.02|1295.57|1291.57|916
1621022100000|2021-05-14 19:55:00|1297.23|1293.23|1296.43|1292.43|1301|1297|1296.24|1292.24|587
1621022400000|2021-05-14 20:00:00|1296.59|1292.59|1298.55|1294.55|1303.14|1299.14|1296.59|1292.59|342
1621022700000|2021-05-14 20:05:00|1298.48|1294.48|1299.1|1295.1|1301.66|1297.66|1295.79|1291.79|757
1621023000000|2021-05-14 20:10:00|1299.08|1295.08|1301.97|1297.97|1303.55|1299.55|1298.33|1294.33|832
1621023300000|2021-05-14 20:15:00|1301.87|1297.87|1295.4|1291.4|1302|1298|1295.03|1291.03|904
1621023600000|2021-05-14 20:20:00|1295.39|1291.39|1298.51|1294.51|1301.46|1297.46|1295.23|1291.23|797
1621023900000|2021-05-14 20:25:00|1298.45|1294.45|1290.66|1286.66|1301.48|1297.48|1290.24|1286.24|882
1621024200000|2021-05-14 20:30:00|1290.62|1286.62|1273.64|1269.64|1290.64|1286.64|1273.21|1269.21|612
1621024500000|2021-05-14 20:35:00|1273.65|1269.65|1269.21|1265.21|1275.11|1271.11|1266.78|1262.78|628
1621024800000|2021-05-14 20:40:00|1269.23|1265.23|1277.69|1273.69|1282.02|1278.02|1269.23|1265.23|745
1621025100000|2021-05-14 20:45:00|1277.57|1273.57|1285.13|1281.13|1285.67|1281.67|1277.52|1273.52|745
1621025400000|2021-05-14 20:50:00|1285.11|1281.11|1276.78|1272.78|1286.95|1282.95|1272.11|1268.11|1011
1621025700000|2021-05-14 20:55:00|1276.77|1272.77|1278.16|1274.16|1279.71|1275.71|1272.72|1268.72|760
1621062000000|2021-05-15 07:00:00|1258.09|1254.09|1252.06|1248.06|1258.37|1254.37|1250.9|1246.9|777
1621062300000|2021-05-15 07:05:00|1252.08|1248.08|1247.84|1243.84|1253.79|1249.79|1247.69|1243.69|993
1621062600000|2021-05-15 07:10:00|1247.88|1243.88|1243.22|1239.22|1253.04|1249.04|1237.52|1233.52|1059
1621062900000|2021-05-15 07:15:00|1243.11|1239.11|1239.39|1235.39|1248.73|1244.73|1235.29|1231.29|1021
1621063200000|2021-05-15 07:20:00|1239.52|1235.52|1246.49|1242.49|1248.81|1244.81|1239.35|1235.35|958
1621063500000|2021-05-15 07:25:00|1246.35|1242.35|1252.85|1248.85|1252.87|1248.87|1245.76|1241.76|884
1621063800000|2021-05-15 07:30:00|1252.74|1248.74|1250.89|1246.89|1255.28|1251.28|1250.83|1246.83|991
1621064100000|2021-05-15 07:35:00|1250.97|1246.97|1254.02|1250.02|1255.96|1251.96|1250.76|1246.76|851
1621064400000|2021-05-15 07:40:00|1253.97|1249.97|1255.21|1251.21|1257.52|1253.52|1253.95|1249.95|813
1621064700000|2021-05-15 07:45:00|1255.22|1251.22|1251.83|1247.83|1257.71|1253.71|1251.02|1247.02|881
1621065000000|2021-05-15 07:50:00|1251.82|1247.82|1254.77|1250.77|1255.02|1251.02|1246.24|1242.24|895
1621065300000|2021-05-15 07:55:00|1254.78|1250.78|1244.27|1240.27|1257.82|1253.82|1241.73|1237.73|907
1621065600000|2021-05-15 08:00:00|1243.97|1239.97|1258.26|1254.26|1258.42|1254.42|1240.62|1236.62|947
1621065900000|2021-05-15 08:05:00|1258.16|1254.16|1242.21|1238.21|1258.65|1254.65|1241.21|1237.21|948
1621066200000|2021-05-15 08:10:00|1242.17|1238.17|1250.29|1246.29|1251.04|1247.04|1241.1|1237.1|1010
1621066500000|2021-05-15 08:15:00|1250.22|1246.22|1243.95|1239.95|1255.95|1251.95|1243.74|1239.74|961
1621066800000|2021-05-15 08:20:00|1244|1240|1253.59|1249.59|1254.85|1250.85|1243.89|1239.89|870
1621067100000|2021-05-15 08:25:00|1253.6|1249.6|1253.16|1249.16|1255.93|1251.93|1251.75|1247.75|884
1621067400000|2021-05-15 08:30:00|1253.17|1249.17|1256.08|1252.08|1257.97|1253.97|1253.17|1249.17|931
1621067700000|2021-05-15 08:35:00|1255.89|1251.89|1248.77|1244.77|1256.07|1252.07|1248.56|1244.56|899
1621068000000|2021-05-15 08:40:00|1248.78|1244.78|1244.81|1240.81|1255.99|1251.99|1244.46|1240.46|942
1621068300000|2021-05-15 08:45:00|1244.83|1240.83|1242.26|1238.26|1244.84|1240.84|1236.83|1232.83|953
1621068600000|2021-05-15 08:50:00|1242.3|1238.3|1254.98|1250.98|1256.79|1252.79|1240.01|1236.01|937
1621068900000|2021-05-15 08:55:00|1254.97|1250.97|1247.37|1243.37|1255.41|1251.41|1246.45|1242.45|994
1621069200000|2021-05-15 09:00:00|1247.79|1243.79|1260.81|1256.81|1261.58|1257.58|1247.56|1243.56|956
1621069500000|2021-05-15 09:05:00|1260.71|1256.71|1259.52|1255.52|1264.52|1260.52|1258.16|1254.16|1013
1621069800000|2021-05-15 09:10:00|1259.55|1255.55|1261.31|1257.31|1261.53|1257.53|1256.75|1252.75|926
1621070100000|2021-05-15 09:15:00|1261.29|1257.29|1253.32|1249.32|1261.31|1257.31|1252.33|1248.33|942
1621070400000|2021-05-15 09:20:00|1253.18|1249.18|1249.26|1245.26|1253.18|1249.18|1245.76|1241.76|934
1621070700000|2021-05-15 09:25:00|1249.25|1245.25|1242.73|1238.73|1250.53|1246.53|1241.2|1237.2|961
1621071000000|2021-05-15 09:30:00|1242.82|1238.82|1240.69|1236.69|1245.91|1241.91|1238.22|1234.22|944
1621071300000|2021-05-15 09:35:00|1240.68|1236.68|1248.15|1244.15|1250.33|1246.33|1240.68|1236.68|999
1621071600000|2021-05-15 09:40:00|1248.18|1244.18|1248.86|1244.86|1250.86|1246.86|1246.32|1242.32|961
1621071900000|2021-05-15 09:45:00|1248.85|1244.85|1253.41|1249.41|1254.66|1250.66|1247.96|1243.96|891
1621072200000|2021-05-15 09:50:00|1253.42|1249.42|1240.9|1236.9|1254.73|1250.73|1240.9|1236.9|933
1621072500000|2021-05-15 09:55:00|1240.83|1236.83|1249.13|1245.13|1252.19|1248.19|1240.26|1236.26|953
1621072800000|2021-05-15 10:00:00|1249.1|1245.1|1241.1|1237.1|1249.32|1245.32|1240.66|1236.66|1007
1621073100000|2021-05-15 10:05:00|1241.15|1237.15|1238.29|1234.29|1245.81|1241.81|1237.94|1233.94|991
1621073400000|2021-05-15 10:10:00|1238.22|1234.22|1235.29|1231.29|1240.04|1236.04|1234.62|1230.62|1018
1621073700000|2021-05-15 10:15:00|1235.31|1231.31|1228.14|1224.14|1237.06|1233.06|1227.21|1223.21|1009
1621074000000|2021-05-15 10:20:00|1228.13|1224.13|1226.7|1222.7|1234.2|1230.2|1223.93|1219.93|1026
1621074300000|2021-05-15 10:25:00|1226.73|1222.73|1219.26|1215.26|1226.95|1222.95|1215.33|1211.33|1040
1621074600000|2021-05-15 10:30:00|1219.27|1215.27|1225.28|1221.28|1226.46|1222.46|1212.67|1208.67|948
1621074900000|2021-05-15 10:35:00|1225.51|1221.51|1225.54|1221.54|1229.69|1225.69|1219.14|1215.14|1009
1621075200000|2021-05-15 10:40:00|1225.53|1221.53|1224.35|1220.35|1226.72|1222.72|1218.61|1214.61|988
1621075500000|2021-05-15 10:45:00|1224.36|1220.36|1222.45|1218.45|1226.68|1222.68|1221.6|1217.6|937
1621075800000|2021-05-15 10:50:00|1222.46|1218.46|1226.93|1222.93|1227.23|1223.23|1216.07|1212.07|953
1621076100000|2021-05-15 10:55:00|1226.96|1222.96|1227.99|1223.99|1230.71|1226.71|1221.86|1217.86|1021
1621076400000|2021-05-15 11:00:00|1227.97|1223.97|1233.32|1229.32|1233.67|1229.67|1227.88|1223.88|925
1621076700000|2021-05-15 11:05:00|1233.45|1229.45|1234.55|1230.55|1235.09|1231.09|1231.76|1227.76|903
1621077000000|2021-05-15 11:10:00|1234.54|1230.54|1233.82|1229.82|1236.43|1232.43|1232.55|1228.55|877
1621077300000|2021-05-15 11:15:00|1233.8|1229.8|1234.49|1230.49|1235.45|1231.45|1232.71|1228.71|844
1621077600000|2021-05-15 11:20:00|1234.46|1230.46|1237.75|1233.75|1237.75|1233.75|1234.46|1230.46|856
1621077900000|2021-05-15 11:25:00|1237.76|1233.76|1238.47|1234.47|1240.35|1236.35|1236.48|1232.48|862
1621078200000|2021-05-15 11:30:00|1238.5|1234.5|1232.02|1228.02|1238.53|1234.53|1230.45|1226.45|926
1621078500000|2021-05-15 11:35:00|1231.95|1227.95|1236.78|1232.78|1237.17|1233.17|1231.52|1227.52|880
1621078800000|2021-05-15 11:40:00|1236.79|1232.79|1237.01|1233.01|1237.71|1233.71|1233.71|1229.71|878
1621079100000|2021-05-15 11:45:00|1237.06|1233.06|1236.39|1232.39|1237.06|1233.06|1231.43|1227.43|886
1621079400000|2021-05-15 11:50:00|1236.38|1232.38|1238.05|1234.05|1239.06|1235.06|1236.12|1232.12|820
1621079700000|2021-05-15 11:55:00|1238.11|1234.11|1242.85|1238.85|1243.35|1239.35|1237.73|1233.73|861
1621080000000|2021-05-15 12:00:00|1242.93|1238.93|1242.02|1238.02|1244.04|1240.04|1240.1|1236.1|846
1621080300000|2021-05-15 12:05:00|1242|1238|1241.22|1237.22|1244.2|1240.2|1241.06|1237.06|867
1621080600000|2021-05-15 12:10:00|1241.21|1237.21|1236.13|1232.13|1242.53|1238.53|1236|1232|846
1621080900000|2021-05-15 12:15:00|1236.19|1232.19|1232.86|1228.86|1236.19|1232.19|1232.72|1228.72|873
1621081200000|2021-05-15 12:20:00|1232.85|1228.85|1239.94|1235.94|1239.99|1235.99|1232.21|1228.21|885
1621081500000|2021-05-15 12:25:00|1239.9|1235.9|1240.92|1236.92|1242.53|1238.53|1238.9|1234.9|847
1621081800000|2021-05-15 12:30:00|1240.95|1236.95|1246.41|1242.41|1246.88|1242.88|1240.45|1236.45|926
1621082100000|2021-05-15 12:35:00|1246.4|1242.4|1246.81|1242.81|1249.2|1245.2|1245.53|1241.53|900
1621082400000|2021-05-15 12:40:00|1246.8|1242.8|1245.37|1241.37|1247.73|1243.73|1244.57|1240.57|800
1621082700000|2021-05-15 12:45:00|1245.34|1241.34|1242.52|1238.52|1246.6|1242.6|1242.32|1238.32|861
1621083000000|2021-05-15 12:50:00|1242.51|1238.51|1241.5|1237.5|1244.6|1240.6|1241.45|1237.45|841
1621083300000|2021-05-15 12:55:00|1241.48|1237.48|1241.65|1237.65|1243.58|1239.58|1239.99|1235.99|816
1621083600000|2021-05-15 13:00:00|1241.64|1237.64|1241.42|1237.42|1245.48|1241.48|1240.13|1236.13|804
1621083900000|2021-05-15 13:05:00|1241.43|1237.43|1242.52|1238.52|1243.22|1239.22|1240.19|1236.19|706
1621084200000|2021-05-15 13:10:00|1242.5|1238.5|1241.46|1237.46|1243.37|1239.37|1241.26|1237.26|777
1621084500000|2021-05-15 13:15:00|1241.44|1237.44|1235.09|1231.09|1241.45|1237.45|1234.33|1230.33|854
1621084800000|2021-05-15 13:20:00|1235.08|1231.08|1234.19|1230.19|1236.09|1232.09|1233.38|1229.38|715
1621085100000|2021-05-15 13:25:00|1234.17|1230.17|1234.41|1230.41|1236.07|1232.07|1233.12|1229.12|829
1621085400000|2021-05-15 13:30:00|1234.37|1230.37|1225.52|1221.52|1234.37|1230.37|1224.82|1220.82|895
1621085700000|2021-05-15 13:35:00|1225.46|1221.46|1232.25|1228.25|1233.53|1229.53|1225.43|1221.43|878
1621086000000|2021-05-15 13:40:00|1232.26|1228.26|1235.54|1231.54|1238.85|1234.85|1232.25|1228.25|933
1621086300000|2021-05-15 13:45:00|1235.5|1231.5|1229.17|1225.17|1237.23|1233.23|1229.16|1225.16|858
1621086600000|2021-05-15 13:50:00|1229.18|1225.18|1223.94|1219.94|1233.6|1229.6|1223.86|1219.86|781
1621086900000|2021-05-15 13:55:00|1223.92|1219.92|1228.34|1224.34|1228.38|1224.38|1223.9|1219.9|834
1621087200000|2021-05-15 14:00:00|1228.35|1224.35|1237.31|1233.31|1237.45|1233.45|1226.94|1222.94|831
1621087500000|2021-05-15 14:05:00|1237.29|1233.29|1236.51|1232.51|1243.09|1239.09|1236.29|1232.29|860
1621087800000|2021-05-15 14:10:00|1236.91|1232.91|1230.43|1226.43|1236.95|1232.95|1229.36|1225.36|871
1621088100000|2021-05-15 14:15:00|1230.4|1226.4|1225.78|1221.78|1230.95|1226.95|1225.04|1221.04|905
1621088400000|2021-05-15 14:20:00|1225.83|1221.83|1225.3|1221.3|1229.9|1225.9|1223.61|1219.61|850
1621088700000|2021-05-15 14:25:00|1225.29|1221.29|1225.52|1221.52|1228.7|1224.7|1224.24|1220.24|944
1621089000000|2021-05-15 14:30:00|1225.53|1221.53|1229.93|1225.93|1229.94|1225.94|1221.95|1217.95|962
1621089300000|2021-05-15 14:35:00|1229.94|1225.94|1238.09|1234.09|1242.11|1238.11|1229.87|1225.87|962
1621089600000|2021-05-15 14:40:00|1238.11|1234.11|1257.59|1253.59|1259.66|1255.66|1238.11|1234.11|973
1621089900000|2021-05-15 14:45:00|1257.52|1253.52|1263.64|1259.64|1267.54|1263.54|1253.93|1249.93|1039
1621090200000|2021-05-15 14:50:00|1263.58|1259.58|1259.15|1255.15|1267.92|1263.92|1259.15|1255.15|1038
1621090500000|2021-05-15 14:55:00|1259.18|1255.18|1262.49|1258.49|1263.01|1259.01|1255.26|1251.26|1016
1621090800000|2021-05-15 15:00:00|1262.5|1258.5|1262.85|1258.85|1271.14|1267.14|1261.75|1257.75|1010
1621091100000|2021-05-15 15:05:00|1263|1259|1255.77|1251.77|1264.99|1260.99|1255.36|1251.36|936
1621091400000|2021-05-15 15:10:00|1255.75|1251.75|1254.18|1250.18|1257.53|1253.53|1251.03|1247.03|950
1621091700000|2021-05-15 15:15:00|1254.26|1250.26|1250.2|1246.2|1257.38|1253.38|1250.17|1246.17|881
1621092000000|2021-05-15 15:20:00|1250.33|1246.33|1250.75|1246.75|1253.89|1249.89|1250.01|1246.01|859
1621092300000|2021-05-15 15:25:00|1250.67|1246.67|1250.36|1246.36|1251.81|1247.81|1247.4|1243.4|951
1621092600000|2021-05-15 15:30:00|1250.35|1246.35|1240.24|1236.24|1250.69|1246.69|1239.97|1235.97|946
1621092900000|2021-05-15 15:35:00|1240.25|1236.25|1236.72|1232.72|1242.98|1238.98|1234.3|1230.3|931
1621093200000|2021-05-15 15:40:00|1236.63|1232.63|1240.77|1236.77|1241.24|1237.24|1235.39|1231.39|925
1621093500000|2021-05-15 15:45:00|1240.78|1236.78|1232.11|1228.11|1241.39|1237.39|1231.13|1227.13|943
1621093800000|2021-05-15 15:50:00|1232.07|1228.07|1234.8|1230.8|1236.01|1232.01|1231.53|1227.53|846
1621094100000|2021-05-15 15:55:00|1234.81|1230.81|1235.78|1231.78|1238.12|1234.12|1233.74|1229.74|858
1621094400000|2021-05-15 16:00:00|1235.83|1231.83|1216.62|1212.62|1236.22|1232.22|1215.69|1211.69|1024
1621094700000|2021-05-15 16:05:00|1216.68|1212.68|1201.2|1197.2|1219.7|1215.7|1200.82|1196.82|1037
1621095000000|2021-05-15 16:10:00|1201.11|1197.11|1205.03|1201.03|1205.12|1201.12|1190.89|1186.89|1027
1621095300000|2021-05-15 16:15:00|1204.94|1200.94|1208.78|1204.78|1212.01|1208.01|1198.6|1194.6|1012
1621095600000|2021-05-15 16:20:00|1208.95|1204.95|1204.5|1200.5|1210.89|1206.89|1202.21|1198.21|999
1621095900000|2021-05-15 16:25:00|1204.49|1200.49|1188.46|1184.46|1204.49|1200.49|1186.85|1182.85|1041
1621096200000|2021-05-15 16:30:00|1188.49|1184.49|1193.06|1189.06|1206.25|1202.25|1186.48|1182.48|1102
1621096500000|2021-05-15 16:35:00|1193.07|1189.07|1197.75|1193.75|1200.7|1196.7|1191.34|1187.34|1084
1621096800000|2021-05-15 16:40:00|1199.02|1195.02|1202.02|1198.02|1205.11|1201.11|1195.9|1191.9|1005
1621097100000|2021-05-15 16:45:00|1201.65|1197.65|1199.52|1195.52|1206.7|1202.7|1198.36|1194.36|1022
1621097400000|2021-05-15 16:50:00|1199.54|1195.54|1205.43|1201.43|1207.48|1203.48|1196.2|1192.2|1025
1621097700000|2021-05-15 16:55:00|1205.39|1201.39|1206.24|1202.24|1208.66|1204.66|1204.42|1200.42|1000
1621098000000|2021-05-15 17:00:00|1206.17|1202.17|1201.4|1197.4|1208.4|1204.4|1198.27|1194.27|1005
1621098300000|2021-05-15 17:05:00|1201.61|1197.61|1199.66|1195.66|1202.72|1198.72|1194.59|1190.59|982
1621098600000|2021-05-15 17:10:00|1199.65|1195.65|1193.31|1189.31|1201.18|1197.18|1192.41|1188.41|1010
1621098900000|2021-05-15 17:15:00|1193.09|1189.09|1194.1|1190.1|1199.35|1195.35|1191.57|1187.57|1009
1621099200000|2021-05-15 17:20:00|1194.09|1190.09|1195.37|1191.37|1199.62|1195.62|1190.74|1186.74|1004
1621099500000|2021-05-15 17:25:00|1195.42|1191.42|1195.81|1191.81|1200.4|1196.4|1194|1190|963
1621099800000|2021-05-15 17:30:00|1195.85|1191.85|1208.37|1204.37|1209.06|1205.06|1195.77|1191.77|958
1621100100000|2021-05-15 17:35:00|1208.38|1204.38|1212.36|1208.36|1213.47|1209.47|1206.17|1202.17|922
1621100400000|2021-05-15 17:40:00|1212.37|1208.37|1212.51|1208.51|1212.92|1208.92|1209.13|1205.13|904
1621100700000|2021-05-15 17:45:00|1212.55|1208.55|1207.16|1203.16|1212.64|1208.64|1206.91|1202.91|964
1621101000000|2021-05-15 17:50:00|1207.17|1203.17|1205.16|1201.16|1208.87|1204.87|1204.2|1200.2|881
1621101300000|2021-05-15 17:55:00|1205.15|1201.15|1200.92|1196.92|1205.88|1201.88|1197.81|1193.81|907
1621101600000|2021-05-15 18:00:00|1200.91|1196.91|1206.16|1202.16|1208.38|1204.38|1195.16|1191.16|971
1621101900000|2021-05-15 18:05:00|1206.14|1202.14|1192.89|1188.89|1206.14|1202.14|1192.21|1188.21|962
1621102200000|2021-05-15 18:10:00|1192.88|1188.88|1200.2|1196.2|1201.46|1197.46|1188.2|1184.2|941
1621102500000|2021-05-15 18:15:00|1200.17|1196.17|1193.44|1189.44|1203.23|1199.23|1193.18|1189.18|940
1621102800000|2021-05-15 18:20:00|1193.54|1189.54|1196.6|1192.6|1203.27|1199.27|1193.42|1189.42|919
1621103100000|2021-05-15 18:25:00|1196.63|1192.63|1205.75|1201.75|1206.77|1202.77|1196.63|1192.63|957
1621103400000|2021-05-15 18:30:00|1205.73|1201.73|1200.24|1196.24|1205.85|1201.85|1196.73|1192.73|1013
1621103700000|2021-05-15 18:35:00|1200.23|1196.23|1197.73|1193.73|1203.49|1199.49|1197.72|1193.72|918
1621104000000|2021-05-15 18:40:00|1197.67|1193.67|1195.27|1191.27|1202.01|1198.01|1194.94|1190.94|831
1621104300000|2021-05-15 18:45:00|1195.3|1191.3|1198.68|1194.68|1202.35|1198.35|1195.16|1191.16|838
1621104600000|2021-05-15 18:50:00|1198.73|1194.73|1201.68|1197.68|1202.78|1198.78|1196.18|1192.18|851
1621104900000|2021-05-15 18:55:00|1201.69|1197.69|1200.82|1196.82|1206.24|1202.24|1200.56|1196.56|887
1621105200000|2021-05-15 19:00:00|1200.8|1196.8|1200.25|1196.25|1204.63|1200.63|1200.1|1196.1|893
1621105500000|2021-05-15 19:05:00|1200.26|1196.26|1190.67|1186.67|1201|1197|1189.89|1185.89|935
1621105800000|2021-05-15 19:10:00|1190.66|1186.66|1185.21|1181.21|1194.19|1190.19|1184.29|1180.29|976
1621106100000|2021-05-15 19:15:00|1185.2|1181.2|1179.55|1175.55|1189.56|1185.56|1177.39|1173.39|994
1621106400000|2021-05-15 19:20:00|1179.54|1175.54|1180.97|1176.97|1181.1|1177.1|1175.61|1171.61|1025
1621106700000|2021-05-15 19:25:00|1180.96|1176.96|1177.28|1173.28|1186.49|1182.49|1175.06|1171.06|985
1621107000000|2021-05-15 19:30:00|1177.14|1173.14|1170.69|1166.69|1177.14|1173.14|1165.24|1161.24|1069
1621107300000|2021-05-15 19:35:00|1170.63|1166.63|1175.35|1171.35|1182.53|1178.53|1170.3|1166.3|1078
1621107600000|2021-05-15 19:40:00|1175.38|1171.38|1184.85|1180.85|1184.94|1180.94|1175.36|1171.36|1017
1621107900000|2021-05-15 19:45:00|1184.86|1180.86|1188.99|1184.99|1191.75|1187.75|1184.84|1180.84|1015
1621108200000|2021-05-15 19:50:00|1188.97|1184.97|1190.31|1186.31|1193.04|1189.04|1188.97|1184.97|993
1621108500000|2021-05-15 19:55:00|1190.33|1186.33|1194.47|1190.47|1194.6|1190.6|1188.02|1184.02|864
1621108800000|2021-05-15 20:00:00|1194.46|1190.46|1195.57|1191.57|1196.29|1192.29|1193.51|1189.51|1000
1621109100000|2021-05-15 20:05:00|1195.58|1191.58|1199.36|1195.36|1201.64|1197.64|1195.48|1191.48|948
1621109400000|2021-05-15 20:10:00|1199.35|1195.35|1201.25|1197.25|1201.82|1197.82|1199.19|1195.19|922
1621109700000|2021-05-15 20:15:00|1201.47|1197.47|1203.52|1199.52|1203.82|1199.82|1200.23|1196.23|940
1621110000000|2021-05-15 20:20:00|1203.67|1199.67|1204.6|1200.6|1204.98|1200.98|1201.67|1197.67|854
1621110300000|2021-05-15 20:25:00|1204.62|1200.62|1208.88|1204.88|1211.8|1207.8|1203.41|1199.41|985
1621110600000|2021-05-15 20:30:00|1208.82|1204.82|1213.15|1209.15|1215.4|1211.4|1207.88|1203.88|858
1621110900000|2021-05-15 20:35:00|1213.1|1209.1|1211.54|1207.54|1214.3|1210.3|1210.14|1206.14|843
1621111200000|2021-05-15 20:40:00|1211.51|1207.51|1204.62|1200.62|1211.81|1207.81|1204.62|1200.62|798
1621111500000|2021-05-15 20:45:00|1204.64|1200.64|1206.38|1202.38|1209.04|1205.04|1203.71|1199.71|858
1621111800000|2021-05-15 20:50:00|1206.36|1202.36|1206.94|1202.94|1208.73|1204.73|1205.37|1201.37|803
1621112100000|2021-05-15 20:55:00|1206.95|1202.95|1203.73|1199.73|1207|1203|1202.19|1198.19|850
1621112400000|2021-05-15 21:00:00|1203.7|1199.7|1206.46|1202.46|1209.29|1205.29|1203.53|1199.53|752
1621112700000|2021-05-15 21:05:00|1206.51|1202.51|1210.73|1206.73|1210.95|1206.95|1205.04|1201.04|668
1621113000000|2021-05-15 21:10:00|1210.71|1206.71|1212.45|1208.45|1212.81|1208.81|1209.37|1205.37|756
1621113300000|2021-05-15 21:15:00|1212.59|1208.59|1211.61|1207.61|1214.19|1210.19|1210.91|1206.91|671
1621113600000|2021-05-15 21:20:00|1211.64|1207.64|1212.23|1208.23|1213.71|1209.71|1210.35|1206.35|556
1621113900000|2021-05-15 21:25:00|1212.2|1208.2|1212.32|1208.32|1213.71|1209.71|1211.37|1207.37|478
1621114200000|2021-05-15 21:30:00|1212.33|1208.33|1212.97|1208.97|1213.49|1209.49|1209.28|1205.28|405
1621114500000|2021-05-15 21:35:00|1212.98|1208.98|1213.67|1209.67|1214.61|1210.61|1212.87|1208.87|256
1621114800000|2021-05-15 21:40:00|1213.7|1209.7|1213.8|1209.8|1217.37|1213.37|1213.3|1209.3|562
1621115100000|2021-05-15 21:45:00|1213.82|1209.82|1213.36|1209.36|1216.53|1212.53|1212.63|1208.63|690
1621115400000|2021-05-15 21:50:00|1213.32|1209.32|1220.12|1216.12|1220.68|1216.68|1213.26|1209.26|635
1621115700000|2021-05-15 21:55:00|1220.01|1216.01|1216.73|1212.73|1220.58|1216.58|1216.71|1212.71|578
1621116000000|2021-05-15 22:00:00|1216.72|1212.72|1213.24|1209.24|1216.72|1212.72|1213.19|1209.19|427
1621116300000|2021-05-15 22:05:00|1213.23|1209.23|1213.34|1209.34|1218.2|1214.2|1212.53|1208.53|754
1621116600000|2021-05-15 22:10:00|1213.35|1209.35|1216.87|1212.87|1217.25|1213.25|1212.95|1208.95|659
1621116900000|2021-05-15 22:15:00|1216.86|1212.86|1217.6|1213.6|1219.1|1215.1|1216.76|1212.76|762
1621117200000|2021-05-15 22:20:00|1217.61|1213.61|1216.78|1212.78|1218.09|1214.09|1216.13|1212.13|741
1621117500000|2021-05-15 22:25:00|1216.76|1212.76|1213.72|1209.72|1217.34|1213.34|1213.72|1209.72|683
1621117800000|2021-05-15 22:30:00|1213.74|1209.74|1208.64|1204.64|1213.74|1209.74|1208.52|1204.52|670
1621118100000|2021-05-15 22:35:00|1208.72|1204.72|1195.52|1191.52|1209.74|1205.74|1195.06|1191.06|988
1621118400000|2021-05-15 22:40:00|1195.88|1191.88|1199.55|1195.55|1200.66|1196.66|1193.39|1189.39|1000
1621118700000|2021-05-15 22:45:00|1199.47|1195.47|1209.77|1205.77|1209.86|1205.86|1199.46|1195.46|914
1621119000000|2021-05-15 22:50:00|1209.75|1205.75|1205.79|1201.79|1214.1|1210.1|1205.23|1201.23|931
1621119300000|2021-05-15 22:55:00|1205.8|1201.8|1200.32|1196.32|1208.1|1204.1|1199.63|1195.63|975
1621119600000|2021-05-15 23:00:00|1200.4|1196.4|1193.94|1189.94|1202.22|1198.22|1193.9|1189.9|979
1621119900000|2021-05-15 23:05:00|1193.92|1189.92|1191.72|1187.72|1195.11|1191.11|1188.52|1184.52|1025
1621120200000|2021-05-15 23:10:00|1191.76|1187.76|1190.27|1186.27|1194.99|1190.99|1189.77|1185.77|999
1621120500000|2021-05-15 23:15:00|1190.29|1186.29|1186.83|1182.83|1194.92|1190.92|1186.83|1182.83|1031
1621120800000|2021-05-15 23:20:00|1186.78|1182.78|1182.48|1178.48|1188.24|1184.24|1180.78|1176.78|1051
1621121100000|2021-05-15 23:25:00|1182.45|1178.45|1179.15|1175.15|1182.49|1178.49|1176.19|1172.19|1001
1621121400000|2021-05-15 23:30:00|1179.22|1175.22|1172.94|1168.94|1182.2|1178.2|1172.6|1168.6|987
1621121700000|2021-05-15 23:35:00|1172.93|1168.93|1181.58|1177.58|1182.15|1178.15|1172.1|1168.1|979
1621122000000|2021-05-15 23:40:00|1181.57|1177.57|1170.5|1166.5|1181.92|1177.92|1167.15|1163.15|1059
1621122300000|2021-05-15 23:45:00|1170.59|1166.59|1176.62|1172.62|1177.1|1173.1|1168.52|1164.52|1084
1621122600000|2021-05-15 23:50:00|1176.64|1172.64|1173.57|1169.57|1176.88|1172.88|1166.51|1162.51|988
1621122900000|2021-05-15 23:55:00|1173.55|1169.55|1172.46|1168.46|1176.17|1172.17|1169.82|1165.82|1047
1621123200000|2021-05-16 00:00:00|1172.4|1168.4|1178.53|1174.53|1178.91|1174.91|1161.36|1157.36|1024
1621123500000|2021-05-16 00:05:00|1178.43|1174.43|1187.4|1183.4|1187.48|1183.48|1174.77|1170.77|1063
1621123800000|2021-05-16 00:10:00|1187.39|1183.39|1194.64|1190.64|1194.64|1190.64|1185.34|1181.34|1033
1621124100000|2021-05-16 00:15:00|1194.67|1190.67|1203.13|1199.13|1203.56|1199.56|1194.44|1190.44|979
1621124400000|2021-05-16 00:20:00|1203.16|1199.16|1194.71|1190.71|1203.55|1199.55|1192.72|1188.72|919
1621124700000|2021-05-16 00:25:00|1194.79|1190.79|1192.85|1188.85|1196.95|1192.95|1192.51|1188.51|895
1621125000000|2021-05-16 00:30:00|1192.83|1188.83|1181.76|1177.76|1196.15|1192.15|1181.76|1177.76|944
1621125300000|2021-05-16 00:35:00|1181.75|1177.75|1184.2|1180.2|1186.27|1182.27|1181.24|1177.24|918
1621125600000|2021-05-16 00:40:00|1184.26|1180.26|1180.82|1176.82|1185.53|1181.53|1180.57|1176.57|949
1621125900000|2021-05-16 00:45:00|1180.81|1176.81|1171.56|1167.56|1181.08|1177.08|1171.5|1167.5|918
1621126200000|2021-05-16 00:50:00|1171.57|1167.57|1171.81|1167.81|1174.77|1170.77|1167.2|1163.2|932
1621126500000|2021-05-16 00:55:00|1171.88|1167.88|1174.07|1170.07|1177.72|1173.72|1171.38|1167.38|971
1621126800000|2021-05-16 01:00:00|1174.1|1170.1|1183.5|1179.5|1183.96|1179.96|1174.1|1170.1|1032
1621127100000|2021-05-16 01:05:00|1183.52|1179.52|1187.55|1183.55|1187.55|1183.55|1183.52|1179.52|896
1621127400000|2021-05-16 01:10:00|1187.51|1183.51|1192.97|1188.97|1193.4|1189.4|1187.5|1183.5|985
1621127700000|2021-05-16 01:15:00|1192.96|1188.96|1191.09|1187.09|1193.37|1189.37|1188.99|1184.99|915
1621128000000|2021-05-16 01:20:00|1191.19|1187.19|1192.93|1188.93|1194.9|1190.9|1190.9|1186.9|852
1621128300000|2021-05-16 01:25:00|1192.94|1188.94|1194.67|1190.67|1195.36|1191.36|1192.02|1188.02|846
1621128600000|2021-05-16 01:30:00|1194.65|1190.65|1187.65|1183.65|1194.73|1190.73|1186.14|1182.14|851
1621128900000|2021-05-16 01:35:00|1187.66|1183.66|1194.04|1190.04|1195.74|1191.74|1187.64|1183.64|891
1621129200000|2021-05-16 01:40:00|1194.19|1190.19|1196.74|1192.74|1196.8|1192.8|1190.89|1186.89|912
1621129500000|2021-05-16 01:45:00|1196.76|1192.76|1207.38|1203.38|1207.38|1203.38|1196.7|1192.7|949
1621129800000|2021-05-16 01:50:00|1207.3|1203.3|1203.19|1199.19|1207.81|1203.81|1201.72|1197.72|788
1621130100000|2021-05-16 01:55:00|1203.18|1199.18|1203.52|1199.52|1204.41|1200.41|1201.98|1197.98|886
1621130400000|2021-05-16 02:00:00|1203.51|1199.51|1204.71|1200.71|1207.48|1203.48|1201.96|1197.96|857
1621130700000|2021-05-16 02:05:00|1204.69|1200.69|1208.1|1204.1|1208.29|1204.29|1202.3|1198.3|764
1621131000000|2021-05-16 02:10:00|1208.13|1204.13|1210.88|1206.88|1216.13|1212.13|1207.52|1203.52|767
1621131300000|2021-05-16 02:15:00|1210.94|1206.94|1208.01|1204.01|1211.34|1207.34|1207|1203|654
1621131600000|2021-05-16 02:20:00|1208|1204|1204.81|1200.81|1210.34|1206.34|1204.78|1200.78|879
1621131900000|2021-05-16 02:25:00|1204.77|1200.77|1208.52|1204.52|1208.69|1204.69|1204.74|1200.74|821
1621132200000|2021-05-16 02:30:00|1208.56|1204.56|1211.99|1207.99|1213.26|1209.26|1207.59|1203.59|794
1621132500000|2021-05-16 02:35:00|1211.97|1207.97|1207.99|1203.99|1212.73|1208.73|1207.92|1203.92|766
1621132800000|2021-05-16 02:40:00|1208|1204|1242.83|1238.83|1242.93|1238.93|1207.96|1203.96|826
1621133100000|2021-05-16 02:45:00|1242.77|1238.77|1233.06|1229.06|1252.04|1248.04|1231.39|1227.39|986
1621133400000|2021-05-16 02:50:00|1233.07|1229.07|1229.07|1225.07|1235.9|1231.9|1223.88|1219.88|883
1621133700000|2021-05-16 02:55:00|1229.09|1225.09|1225.06|1221.06|1230.59|1226.59|1221.97|1217.97|937
1621134000000|2021-05-16 03:00:00|1225.09|1221.09|1226.39|1222.39|1231.72|1227.72|1225.09|1221.09|971
1621134300000|2021-05-16 03:05:00|1226.36|1222.36|1230.85|1226.85|1231.39|1227.39|1225.75|1221.75|854
1621134600000|2021-05-16 03:10:00|1230.93|1226.93|1227.21|1223.21|1230.95|1226.95|1226.13|1222.13|917
1621134900000|2021-05-16 03:15:00|1227.22|1223.22|1227.63|1223.63|1228.25|1224.25|1224.16|1220.16|819
1621135200000|2021-05-16 03:20:00|1227.64|1223.64|1225.81|1221.81|1234.67|1230.67|1225.78|1221.78|786
1621135500000|2021-05-16 03:25:00|1225.77|1221.77|1216.8|1212.8|1225.91|1221.91|1216.64|1212.64|905
1621135800000|2021-05-16 03:30:00|1216.82|1212.82|1214.7|1210.7|1221.46|1217.46|1214.02|1210.02|887
1621136100000|2021-05-16 03:35:00|1214.68|1210.68|1217.06|1213.06|1219.72|1215.72|1214.61|1210.61|899
1621136400000|2021-05-16 03:40:00|1217.04|1213.04|1216.35|1212.35|1218.55|1214.55|1215.88|1211.88|873
1621136700000|2021-05-16 03:45:00|1216.41|1212.41|1218.64|1214.64|1219.05|1215.05|1215.17|1211.17|817
1621137000000|2021-05-16 03:50:00|1218.16|1214.16|1219.06|1215.06|1220.72|1216.72|1216.6|1212.6|777
1621137300000|2021-05-16 03:55:00|1219.09|1215.09|1225.99|1221.99|1226.51|1222.51|1218.79|1214.79|904
1621137600000|2021-05-16 04:00:00|1226.02|1222.02|1231.04|1227.04|1235.75|1231.75|1225.83|1221.83|984
1621137900000|2021-05-16 04:05:00|1231.05|1227.05|1225.44|1221.44|1231.27|1227.27|1225.32|1221.32|884
1621138200000|2021-05-16 04:10:00|1225.52|1221.52|1222.55|1218.55|1226.22|1222.22|1221.65|1217.65|831
1621138500000|2021-05-16 04:15:00|1222.6|1218.6|1222.36|1218.36|1226.74|1222.74|1221.94|1217.94|902
1621138800000|2021-05-16 04:20:00|1222.29|1218.29|1225.84|1221.84|1227.22|1223.22|1222.26|1218.26|863
1621139100000|2021-05-16 04:25:00|1225.91|1221.91|1234.26|1230.26|1236.87|1232.87|1225.48|1221.48|841
1621139400000|2021-05-16 04:30:00|1234.29|1230.29|1231.35|1227.35|1234.63|1230.63|1225.74|1221.74|790
1621139700000|2021-05-16 04:35:00|1231.39|1227.39|1230.69|1226.69|1233.63|1229.63|1229.31|1225.31|874
1621140000000|2021-05-16 04:40:00|1230.52|1226.52|1233.19|1229.19|1234.01|1230.01|1229.57|1225.57|849
1621140300000|2021-05-16 04:45:00|1233.16|1229.16|1239.22|1235.22|1242.14|1238.14|1232.8|1228.8|874
1621140600000|2021-05-16 04:50:00|1239.19|1235.19|1229.12|1225.12|1239.58|1235.58|1228.97|1224.97|757
1621140900000|2021-05-16 04:55:00|1229.11|1225.11|1226.74|1222.74|1229.16|1225.16|1226.34|1222.34|812
1621141200000|2021-05-16 05:00:00|1226.71|1222.71|1230.6|1226.6|1232.73|1228.73|1226.71|1222.71|840
1621141500000|2021-05-16 05:05:00|1230.59|1226.59|1233.48|1229.48|1237.2|1233.2|1230.56|1226.56|804
1621141800000|2021-05-16 05:10:00|1233.49|1229.49|1222.43|1218.43|1234.27|1230.27|1221.97|1217.97|799
1621142100000|2021-05-16 05:15:00|1222.44|1218.44|1233.09|1229.09|1233.95|1229.95|1222.44|1218.44|886
1621142400000|2021-05-16 05:20:00|1233.05|1229.05|1227.52|1223.52|1233.74|1229.74|1227.47|1223.47|802
1621142700000|2021-05-16 05:25:00|1227.55|1223.55|1227.13|1223.13|1228.39|1224.39|1225.15|1221.15|784
1621143000000|2021-05-16 05:30:00|1227.16|1223.16|1225.18|1221.18|1230.37|1226.37|1224.44|1220.44|799
1621143300000|2021-05-16 05:35:00|1225.16|1221.16|1226.05|1222.05|1230.06|1226.06|1224.04|1220.04|814
1621143600000|2021-05-16 05:40:00|1226.07|1222.07|1231.48|1227.48|1232.69|1228.69|1226.07|1222.07|839
1621143900000|2021-05-16 05:45:00|1231.5|1227.5|1225.84|1221.84|1232.61|1228.61|1224.93|1220.93|838
1621144200000|2021-05-16 05:50:00|1225.81|1221.81|1227.53|1223.53|1229.34|1225.34|1223.14|1219.14|862
1621144500000|2021-05-16 05:55:00|1227.7|1223.7|1226.15|1222.15|1231.04|1227.04|1225.4|1221.4|834
1621144800000|2021-05-16 06:00:00|1226.17|1222.17|1228.99|1224.99|1230.09|1226.09|1225.45|1221.45|831
1621145100000|2021-05-16 06:05:00|1228.98|1224.98|1231.63|1227.63|1235.82|1231.82|1228.92|1224.92|802
1621145400000|2021-05-16 06:10:00|1231.66|1227.66|1248.2|1244.2|1248.61|1244.61|1230.62|1226.62|969
1621145700000|2021-05-16 06:15:00|1248.21|1244.21|1248.23|1244.23|1251.68|1247.68|1244.88|1240.88|933
1621146000000|2021-05-16 06:20:00|1248.22|1244.22|1244.45|1240.45|1248.24|1244.24|1244.45|1240.45|931
1621146300000|2021-05-16 06:25:00|1244.42|1240.42|1237.59|1233.59|1245.09|1241.09|1237.58|1233.58|839
1621146600000|2021-05-16 06:30:00|1237.6|1233.6|1243.21|1239.21|1244.2|1240.2|1237.6|1233.6|747
1621146900000|2021-05-16 06:35:00|1243.22|1239.22|1252.56|1248.56|1261.46|1257.46|1243.13|1239.13|833
1621147200000|2021-05-16 06:40:00|1252.54|1248.54|1240.16|1236.16|1253.01|1249.01|1238.64|1234.64|904
1621147500000|2021-05-16 06:45:00|1240.17|1236.17|1236.98|1232.98|1241.11|1237.11|1236.81|1232.81|717
1621147800000|2021-05-16 06:50:00|1237|1233|1237.08|1233.08|1239.51|1235.51|1236.78|1232.78|873
1621148100000|2021-05-16 06:55:00|1237.06|1233.06|1230.2|1226.2|1238.75|1234.75|1228.58|1224.58|769
1621148400000|2021-05-16 07:00:00|1230.24|1226.24|1231.59|1227.59|1234.75|1230.75|1229.85|1225.85|856
1621148700000|2021-05-16 07:05:00|1231.54|1227.54|1232.27|1228.27|1232.64|1228.64|1230.61|1226.61|854
1621149000000|2021-05-16 07:10:00|1232.28|1228.28|1231.67|1227.67|1233.75|1229.75|1231.34|1227.34|718
1621149300000|2021-05-16 07:15:00|1231.68|1227.68|1236.14|1232.14|1237.1|1233.1|1231.48|1227.48|602
1621149600000|2021-05-16 07:20:00|1236.09|1232.09|1235.53|1231.53|1237.25|1233.25|1233.08|1229.08|712
1621149900000|2021-05-16 07:25:00|1235.52|1231.52|1231.19|1227.19|1235.55|1231.55|1229.2|1225.2|840
1621150200000|2021-05-16 07:30:00|1231.17|1227.17|1228.99|1224.99|1231.18|1227.18|1228.66|1224.66|835
1621150500000|2021-05-16 07:35:00|1229.01|1225.01|1229.85|1225.85|1230.97|1226.97|1229.01|1225.01|696
1621150800000|2021-05-16 07:40:00|1229.84|1225.84|1232.32|1228.32|1236.06|1232.06|1229.41|1225.41|730
1621151100000|2021-05-16 07:45:00|1232.25|1228.25|1239.29|1235.29|1239.46|1235.46|1231.98|1227.98|826
1621151400000|2021-05-16 07:50:00|1239.38|1235.38|1237.65|1233.65|1239.51|1235.51|1236.02|1232.02|869
1621151700000|2021-05-16 07:55:00|1237.68|1233.68|1245.58|1241.58|1245.99|1241.99|1237.26|1233.26|846
1621152000000|2021-05-16 08:00:00|1245.57|1241.57|1242.75|1238.75|1246.01|1242.01|1240.21|1236.21|890
1621152300000|2021-05-16 08:05:00|1242.74|1238.74|1238.14|1234.14|1243.78|1239.78|1236.32|1232.32|910
1621152600000|2021-05-16 08:10:00|1238.05|1234.05|1251.5|1247.5|1251.67|1247.67|1237.12|1233.12|794
1621152900000|2021-05-16 08:15:00|1251.44|1247.44|1243.69|1239.69|1251.67|1247.67|1242.63|1238.63|867
1621153200000|2021-05-16 08:20:00|1243.68|1239.68|1237.92|1233.92|1244.88|1240.88|1236.5|1232.5|814
1621153500000|2021-05-16 08:25:00|1237.91|1233.91|1236.8|1232.8|1239.68|1235.68|1236.31|1232.31|804
1621153800000|2021-05-16 08:30:00|1236.81|1232.81|1238.44|1234.44|1240.96|1236.96|1236.22|1232.22|824
1621154100000|2021-05-16 08:35:00|1238.43|1234.43|1238.93|1234.93|1238.96|1234.96|1233.48|1229.48|863
1621154400000|2021-05-16 08:40:00|1238.92|1234.92|1241.25|1237.25|1241.72|1237.72|1237.32|1233.32|858
1621154700000|2021-05-16 08:45:00|1241.26|1237.26|1234.82|1230.82|1243.85|1239.85|1234.51|1230.51|783
1621155000000|2021-05-16 08:50:00|1234.83|1230.83|1237.4|1233.4|1241.58|1237.58|1234.78|1230.78|886
1621155300000|2021-05-16 08:55:00|1237.44|1233.44|1241.89|1237.89|1242.85|1238.85|1237.3|1233.3|735
1621155600000|2021-05-16 09:00:00|1241.88|1237.88|1243.16|1239.16|1243.54|1239.54|1240.13|1236.13|837
1621155900000|2021-05-16 09:05:00|1243.18|1239.18|1246.96|1242.96|1246.96|1242.96|1242.96|1238.96|675
1621156200000|2021-05-16 09:10:00|1246.93|1242.93|1242.88|1238.88|1247.76|1243.76|1241.47|1237.47|760
1621156500000|2021-05-16 09:15:00|1242.99|1238.99|1238.66|1234.66|1245.14|1241.14|1238.65|1234.65|660
1621156800000|2021-05-16 09:20:00|1238.67|1234.67|1239.35|1235.35|1239.39|1235.39|1236.99|1232.99|654
1621157100000|2021-05-16 09:25:00|1239.32|1235.32|1248.01|1244.01|1248.26|1244.26|1238.5|1234.5|630
1621157400000|2021-05-16 09:30:00|1248|1244|1248.9|1244.9|1252.22|1248.22|1246.57|1242.57|841
1621157700000|2021-05-16 09:35:00|1248.89|1244.89|1252.67|1248.67|1254.96|1250.96|1248.27|1244.27|836
1621158000000|2021-05-16 09:40:00|1252.78|1248.78|1254.45|1250.45|1255.64|1251.64|1250.95|1246.95|791
1621158300000|2021-05-16 09:45:00|1254.48|1250.48|1252.4|1248.4|1257.35|1253.35|1252.4|1248.4|794
1621158600000|2021-05-16 09:50:00|1252.46|1248.46|1252.48|1248.48|1253.56|1249.56|1251.74|1247.74|638
1621158900000|2021-05-16 09:55:00|1252.52|1248.52|1269.1|1265.1|1274.13|1270.13|1252.16|1248.16|748
1621159200000|2021-05-16 10:00:00|1269.11|1265.11|1261.85|1257.85|1272.5|1268.5|1259.49|1255.49|828
1621159500000|2021-05-16 10:05:00|1261.82|1257.82|1260.98|1256.98|1264.54|1260.54|1257.9|1253.9|859
1621159800000|2021-05-16 10:10:00|1260.92|1256.92|1258.16|1254.16|1261.57|1257.57|1255.88|1251.88|796
1621160100000|2021-05-16 10:15:00|1258.17|1254.17|1257.72|1253.72|1261.41|1257.41|1257.49|1253.49|745
1621160400000|2021-05-16 10:20:00|1257.64|1253.64|1265.79|1261.79|1271.43|1267.43|1256.32|1252.32|802
1621160700000|2021-05-16 10:25:00|1265.66|1261.66|1259.27|1255.27|1265.66|1261.66|1258.97|1254.97|762
1621161000000|2021-05-16 10:30:00|1259.28|1255.28|1259.82|1255.82|1261.28|1257.28|1256.77|1252.77|787
1621161300000|2021-05-16 10:35:00|1259.83|1255.83|1260.46|1256.46|1260.46|1256.46|1256.19|1252.19|669
1621161600000|2021-05-16 10:40:00|1260.47|1256.47|1257.46|1253.46|1260.56|1256.56|1256.92|1252.92|649
1621161900000|2021-05-16 10:45:00|1257.27|1253.27|1259.64|1255.64|1265.92|1261.92|1256.62|1252.62|887
1621162200000|2021-05-16 10:50:00|1259.65|1255.65|1266.3|1262.3|1266.41|1262.41|1258.78|1254.78|772
1621162500000|2021-05-16 10:55:00|1266.29|1262.29|1267.51|1263.51|1267.84|1263.84|1264.23|1260.23|802
1621162800000|2021-05-16 11:00:00|1267.38|1263.38|1265.65|1261.65|1268.66|1264.66|1264.23|1260.23|815
1621163100000|2021-05-16 11:05:00|1265.67|1261.67|1261.62|1257.62|1266.26|1262.26|1261.33|1257.33|851
1621163400000|2021-05-16 11:10:00|1261.69|1257.69|1277.22|1273.22|1283.94|1279.94|1261.69|1257.69|766
1621163700000|2021-05-16 11:15:00|1277.24|1273.24|1267.71|1263.71|1279.64|1275.64|1267|1263|918
1621164000000|2021-05-16 11:20:00|1267.97|1263.97|1261.93|1257.93|1267.97|1263.97|1261.69|1257.69|827
1621164300000|2021-05-16 11:25:00|1262.01|1258.01|1259.06|1255.06|1263.01|1259.01|1259.06|1255.06|724
1621164600000|2021-05-16 11:30:00|1259.08|1255.08|1260.83|1256.83|1261.96|1257.96|1259.06|1255.06|790
1621164900000|2021-05-16 11:35:00|1260.81|1256.81|1254.12|1250.12|1262.82|1258.82|1254.12|1250.12|799
1621165200000|2021-05-16 11:40:00|1254.1|1250.1|1253.05|1249.05|1255.1|1251.1|1251.12|1247.12|899
1621165500000|2021-05-16 11:45:00|1252.95|1248.95|1252.86|1248.86|1255.93|1251.93|1252.43|1248.43|854
1621165800000|2021-05-16 11:50:00|1252.85|1248.85|1248.31|1244.31|1253.47|1249.47|1244.59|1240.59|945
1621166100000|2021-05-16 11:55:00|1248.3|1244.3|1248.59|1244.59|1252.82|1248.82|1248.25|1244.25|843
1621166400000|2021-05-16 12:00:00|1248.65|1244.65|1256.34|1252.34|1256.34|1252.34|1248.65|1244.65|809
1621166700000|2021-05-16 12:05:00|1256.3|1252.3|1255.02|1251.02|1256.4|1252.4|1252.63|1248.63|771
1621167000000|2021-05-16 12:10:00|1255.03|1251.03|1249.54|1245.54|1255.11|1251.11|1248.82|1244.82|795
1621167300000|2021-05-16 12:15:00|1249.55|1245.55|1256.65|1252.65|1260.88|1256.88|1245.48|1241.48|930
1621167600000|2021-05-16 12:20:00|1256.64|1252.64|1253.66|1249.66|1257.79|1253.79|1253.4|1249.4|777
1621167900000|2021-05-16 12:25:00|1253.72|1249.72|1257.82|1253.82|1260.04|1256.04|1253.67|1249.67|890
1621168200000|2021-05-16 12:30:00|1257.92|1253.92|1251.56|1247.56|1258.09|1254.09|1250.86|1246.86|914
1621168500000|2021-05-16 12:35:00|1251.5|1247.5|1241.23|1237.23|1254.56|1250.56|1239.46|1235.46|958
1621168800000|2021-05-16 12:40:00|1241.21|1237.21|1236.21|1232.21|1243.57|1239.57|1236.21|1232.21|914
1621169100000|2021-05-16 12:45:00|1236.52|1232.52|1230.62|1226.62|1236.52|1232.52|1230.19|1226.19|1013
1621169400000|2021-05-16 12:50:00|1230.63|1226.63|1230.31|1226.31|1234.64|1230.64|1228.89|1224.89|948
1621169700000|2021-05-16 12:55:00|1230.32|1226.32|1228.23|1224.23|1233.96|1229.96|1224.49|1220.49|959
1621170000000|2021-05-16 13:00:00|1228.21|1224.21|1233.66|1229.66|1235.48|1231.48|1227.1|1223.1|957
1621170300000|2021-05-16 13:05:00|1233.67|1229.67|1234.75|1230.75|1236.55|1232.55|1233.16|1229.16|858
1621170600000|2021-05-16 13:10:00|1234.79|1230.79|1231.72|1227.72|1236.35|1232.35|1230.25|1226.25|730
1621170900000|2021-05-16 13:15:00|1231.62|1227.62|1233.74|1229.74|1238.62|1234.62|1231.57|1227.57|847
1621171200000|2021-05-16 13:20:00|1233.75|1229.75|1232.07|1228.07|1235.29|1231.29|1230.52|1226.52|917
1621171500000|2021-05-16 13:25:00|1232.08|1228.08|1232.78|1228.78|1236.65|1232.65|1231.78|1227.78|853
1621171800000|2021-05-16 13:30:00|1232.76|1228.76|1232.42|1228.42|1234.21|1230.21|1229.84|1225.84|887
1621172100000|2021-05-16 13:35:00|1232.54|1228.54|1238.7|1234.7|1239.65|1235.65|1232.52|1228.52|844
1621172400000|2021-05-16 13:40:00|1238.71|1234.71|1238.49|1234.49|1240.15|1236.15|1237.58|1233.58|886
1621172700000|2021-05-16 13:45:00|1238.52|1234.52|1240.26|1236.26|1240.68|1236.68|1237.81|1233.81|848
1621173000000|2021-05-16 13:50:00|1240.19|1236.19|1239.81|1235.81|1241.39|1237.39|1239.18|1235.18|776
1621173300000|2021-05-16 13:55:00|1239.79|1235.79|1243.8|1239.8|1244.66|1240.66|1238.42|1234.42|775
1621173600000|2021-05-16 14:00:00|1243.79|1239.79|1239.45|1235.45|1243.88|1239.88|1237.51|1233.51|870
1621173900000|2021-05-16 14:05:00|1239.54|1235.54|1236.95|1232.95|1241.14|1237.14|1235.84|1231.84|795
1621174200000|2021-05-16 14:10:00|1237.02|1233.02|1236.45|1232.45|1237.05|1233.05|1233.81|1229.81|759
1621174500000|2021-05-16 14:15:00|1236.51|1232.51|1235.98|1231.98|1236.87|1232.87|1234.9|1230.9|701
1621174800000|2021-05-16 14:20:00|1235.97|1231.97|1239.22|1235.22|1244.79|1240.79|1235.97|1231.97|866
1621175100000|2021-05-16 14:25:00|1239.26|1235.26|1227.5|1223.5|1241.44|1237.44|1227.39|1223.39|866
1621175400000|2021-05-16 14:30:00|1227.38|1223.38|1223.87|1219.87|1227.55|1223.55|1223.81|1219.81|906
1621175700000|2021-05-16 14:35:00|1223.88|1219.88|1215.37|1211.37|1225.04|1221.04|1209.3|1205.3|1011
1621176000000|2021-05-16 14:40:00|1215.36|1211.36|1217.67|1213.67|1220.25|1216.25|1213.87|1209.87|892
1621176300000|2021-05-16 14:45:00|1217.71|1213.71|1223.75|1219.75|1224.93|1220.93|1216.69|1212.69|825
1621176600000|2021-05-16 14:50:00|1223.7|1219.7|1218.83|1214.83|1225.05|1221.05|1217.34|1213.34|863
1621176900000|2021-05-16 14:55:00|1218.87|1214.87|1215.59|1211.59|1219.33|1215.33|1215.59|1211.59|843
1621177200000|2021-05-16 15:00:00|1215.58|1211.58|1218.95|1214.95|1220.91|1216.91|1212.57|1208.57|875
1621177500000|2021-05-16 15:05:00|1218.87|1214.87|1209.17|1205.17|1218.88|1214.88|1209|1205|898
1621177800000|2021-05-16 15:10:00|1209.19|1205.19|1210.58|1206.58|1218.33|1214.33|1209.13|1205.13|911
1621178100000|2021-05-16 15:15:00|1210.54|1206.54|1205.38|1201.38|1214.89|1210.89|1204.97|1200.97|853
1621178400000|2021-05-16 15:20:00|1205.43|1201.43|1204.43|1200.43|1206.73|1202.73|1200.48|1196.48|931
1621178700000|2021-05-16 15:25:00|1204.58|1200.58|1204.95|1200.95|1210.84|1206.84|1202.38|1198.38|897
1621179000000|2021-05-16 15:30:00|1204.94|1200.94|1213.66|1209.66|1213.81|1209.81|1202.37|1198.37|949
1621179300000|2021-05-16 15:35:00|1213.65|1209.65|1209.14|1205.14|1215.3|1211.3|1209.14|1205.14|909
1621179600000|2021-05-16 15:40:00|1209.17|1205.17|1202.29|1198.29|1209.17|1205.17|1198.55|1194.55|934
1621179900000|2021-05-16 15:45:00|1202.33|1198.33|1203.95|1199.95|1209.52|1205.52|1201.22|1197.22|951
1621180200000|2021-05-16 15:50:00|1203.96|1199.96|1197.57|1193.57|1207.54|1203.54|1196.96|1192.96|943
1621180500000|2021-05-16 15:55:00|1197.53|1193.53|1191.19|1187.19|1200.04|1196.04|1191.19|1187.19|952
1621180800000|2021-05-16 16:00:00|1191.13|1187.13|1176.67|1172.67|1192.41|1188.41|1176.62|1172.62|1054
1621181100000|2021-05-16 16:05:00|1176.64|1172.64|1193.8|1189.8|1193.8|1189.8|1174.17|1170.17|1037
1621181400000|2021-05-16 16:10:00|1193.86|1189.86|1199.3|1195.3|1199.31|1195.31|1192.02|1188.02|938
1621181700000|2021-05-16 16:15:00|1199.31|1195.31|1202.17|1198.17|1202.84|1198.84|1198.57|1194.57|897
1621182000000|2021-05-16 16:20:00|1202.22|1198.22|1199.04|1195.04|1202.38|1198.38|1198.93|1194.93|885
1621182300000|2021-05-16 16:25:00|1199.09|1195.09|1186.66|1182.66|1199.33|1195.33|1186.65|1182.65|978
1621182600000|2021-05-16 16:30:00|1186.48|1182.48|1181.98|1177.98|1186.66|1182.66|1178.67|1174.67|1023
1621182900000|2021-05-16 16:35:00|1181.81|1177.81|1168.3|1164.3|1181.94|1177.94|1168.26|1164.26|1013
1621183200000|2021-05-16 16:40:00|1168.31|1164.31|1168.51|1164.51|1173.71|1169.71|1167.75|1163.75|957
1621183500000|2021-05-16 16:45:00|1168.65|1164.65|1171.47|1167.47|1178.09|1174.09|1165.48|1161.48|1027
1621183800000|2021-05-16 16:50:00|1171.4|1167.4|1178.97|1174.97|1180.05|1176.05|1171.34|1167.34|1010
1621184100000|2021-05-16 16:55:00|1178.91|1174.91|1177.51|1173.51|1182.98|1178.98|1176.48|1172.48|1001
1621184400000|2021-05-16 17:00:00|1177.42|1173.42|1171.27|1167.27|1181.25|1177.25|1171.26|1167.26|1029
1621184700000|2021-05-16 17:05:00|1171.22|1167.22|1166.62|1162.62|1173.69|1169.69|1166.15|1162.15|1038
1621185000000|2021-05-16 17:10:00|1166.61|1162.61|1161.19|1157.19|1169.11|1165.11|1161.1|1157.1|994
1621185300000|2021-05-16 17:15:00|1161.14|1157.14|1155.52|1151.52|1168.34|1164.34|1151.34|1147.34|1067
1621185600000|2021-05-16 17:20:00|1155.62|1151.62|1172.49|1168.49|1174.66|1170.66|1155.61|1151.61|1022
1621185900000|2021-05-16 17:25:00|1172.48|1168.48|1173.74|1169.74|1178.28|1174.28|1171.39|1167.39|1035
1621186200000|2021-05-16 17:30:00|1173.72|1169.72|1163.21|1159.21|1173.82|1169.82|1162.06|1158.06|1035
1621186500000|2021-05-16 17:35:00|1163.22|1159.22|1172.31|1168.31|1174.13|1170.13|1162.4|1158.4|1030
1621186800000|2021-05-16 17:40:00|1172.25|1168.25|1180.53|1176.53|1180.88|1176.88|1171.7|1167.7|949
1621187100000|2021-05-16 17:45:00|1180.45|1176.45|1181.28|1177.28|1182.42|1178.42|1179.25|1175.25|938
1621187400000|2021-05-16 17:50:00|1181.33|1177.33|1182.67|1178.67|1185.71|1181.71|1181.07|1177.07|969
1621187700000|2021-05-16 17:55:00|1182.7|1178.7|1180.41|1176.41|1186.45|1182.45|1177.76|1173.76|1039
1621188000000|2021-05-16 18:00:00|1180.35|1176.35|1178.96|1174.96|1180.58|1176.58|1176.78|1172.78|964
1621188300000|2021-05-16 18:05:00|1178.89|1174.89|1182.34|1178.34|1187.2|1183.2|1177.17|1173.17|1022
1621188600000|2021-05-16 18:10:00|1182.43|1178.43|1177.83|1173.83|1183.13|1179.13|1174.98|1170.98|975
1621188900000|2021-05-16 18:15:00|1177.84|1173.84|1176.94|1172.94|1181.52|1177.52|1175.31|1171.31|958
1621189200000|2021-05-16 18:20:00|1177.01|1173.01|1164.58|1160.58|1179.36|1175.36|1164|1160|1013
1621189500000|2021-05-16 18:25:00|1164.6|1160.6|1160.33|1156.33|1168.27|1164.27|1159.93|1155.93|1017
1621189800000|2021-05-16 18:30:00|1160.35|1156.35|1155.15|1151.15|1160.35|1156.35|1148.1|1144.1|1060
1621190100000|2021-05-16 18:35:00|1155.17|1151.17|1165.93|1161.93|1169.49|1165.49|1152.76|1148.76|998
1621190400000|2021-05-16 18:40:00|1165.86|1161.86|1162.87|1158.87|1171.43|1167.43|1162.85|1158.85|1008
1621190700000|2021-05-16 18:45:00|1162.86|1158.86|1164.58|1160.58|1171.01|1167.01|1162.86|1158.86|1033
1621191000000|2021-05-16 18:50:00|1164.46|1160.46|1148.71|1144.71|1165.55|1161.55|1143.14|1139.14|1072
1621191300000|2021-05-16 18:55:00|1148.77|1144.77|1135.92|1131.92|1150.72|1146.72|1132.01|1128.01|1092
1621191600000|2021-05-16 19:00:00|1135.86|1131.86|1137.62|1133.62|1145.57|1141.57|1132.34|1128.34|1087
1621191900000|2021-05-16 19:05:00|1137.69|1133.69|1127.03|1123.03|1140.81|1136.81|1124.92|1120.92|1053
1621192200000|2021-05-16 19:10:00|1127.02|1123.02|1135.3|1131.3|1137.32|1133.32|1126.39|1122.39|1059
1621192500000|2021-05-16 19:15:00|1135.32|1131.32|1131.13|1127.13|1142.37|1138.37|1131.13|1127.13|1011
1621192800000|2021-05-16 19:20:00|1131.26|1127.26|1140.98|1136.98|1142.56|1138.56|1131.26|1127.26|978
1621193100000|2021-05-16 19:25:00|1140.87|1136.87|1140.55|1136.55|1143.88|1139.88|1139.24|1135.24|952
1621193400000|2021-05-16 19:30:00|1140.54|1136.54|1145.22|1141.22|1148.84|1144.84|1140.54|1136.54|988
1621193700000|2021-05-16 19:35:00|1145.21|1141.21|1140.96|1136.96|1147.26|1143.26|1139.13|1135.13|972
1621194000000|2021-05-16 19:40:00|1140.97|1136.97|1128.35|1124.35|1141.03|1137.03|1127.97|1123.97|1022
1621194300000|2021-05-16 19:45:00|1128.4|1124.4|1113.58|1109.58|1129.34|1125.34|1113.48|1109.48|996
1621194600000|2021-05-16 19:50:00|1113.55|1109.55|1113.14|1109.14|1115.72|1111.72|1107.21|1103.21|1009
1621194900000|2021-05-16 19:55:00|1113.03|1109.03|1129.14|1125.14|1129.19|1125.19|1107.46|1103.46|1050
1621195200000|2021-05-16 20:00:00|1129.15|1125.15|1131.13|1125.13|1134.21|1130.21|1119.27|1113.27|1013
1621195500000|2021-05-16 20:05:00|1131.19|1125.19|1136.81|1130.81|1137.46|1131.46|1127.95|1121.95|1020
1621195800000|2021-05-16 20:10:00|1136.78|1130.78|1146.6|1140.6|1147.15|1141.15|1132.95|1126.95|1029
1621196100000|2021-05-16 20:15:00|1146.47|1140.47|1143.18|1137.18|1148.28|1142.28|1141.14|1135.14|1018
1621196400000|2021-05-16 20:20:00|1143.23|1137.23|1134.24|1128.24|1145.62|1139.62|1133.43|1127.43|1024
1621196700000|2021-05-16 20:25:00|1134.27|1128.27|1125.4|1119.4|1135.75|1129.75|1125.09|1119.09|1036
1621197000000|2021-05-16 20:30:00|1125.39|1119.39|1129.45|1123.45|1136.98|1130.98|1125.06|1119.06|1012
1621197300000|2021-05-16 20:35:00|1129.61|1123.61|1127.53|1121.53|1137.96|1131.96|1126.33|1120.33|997
1621197600000|2021-05-16 20:40:00|1127.54|1121.54|1121.81|1115.81|1127.54|1121.54|1116.76|1110.76|1103
1621197900000|2021-05-16 20:45:00|1121.24|1115.24|1115.92|1109.92|1121.35|1115.35|1113.46|1107.46|1109
1621198200000|2021-05-16 20:50:00|1116.03|1110.03|1120.56|1114.56|1120.68|1114.68|1108.1|1102.1|1039
1621198500000|2021-05-16 20:55:00|1120.58|1114.58|1113.73|1107.73|1125.92|1119.92|1113.45|1107.45|987
1621198800000|2021-05-16 21:00:00|1113.78|1107.78|1123.44|1117.44|1123.88|1117.88|1113.55|1107.55|1048
1621199100000|2021-05-16 21:05:00|1123.45|1117.45|1124.31|1118.31|1127.47|1121.47|1121.64|1115.64|987
1621199400000|2021-05-16 21:10:00|1124.24|1118.24|1120.97|1114.97|1125.01|1119.01|1119.23|1113.23|983
1621199700000|2021-05-16 21:15:00|1121.01|1115.01|1104.8|1098.8|1121.63|1115.63|1104.62|1098.62|893
1621200000000|2021-05-16 21:20:00|1104.81|1098.81|1107.7|1101.7|1111.87|1105.87|1102.5|1096.5|892
1621200300000|2021-05-16 21:25:00|1107.94|1101.94|1121.4|1115.4|1121.7|1115.7|1104.47|1098.47|840
1621200600000|2021-05-16 21:30:00|1121.37|1115.37|1108.27|1102.27|1121.38|1115.38|1106.89|1100.89|778
1621200900000|2021-05-16 21:35:00|1108.52|1102.52|1132.12|1126.12|1132.62|1126.62|1108.5|1102.5|931
1621201200000|2021-05-16 21:40:00|1132.13|1126.13|1143.77|1139.77|1143.93|1139.93|1130.42|1125.42|839
1621201500000|2021-05-16 21:45:00|1143.8|1139.8|1133.91|1129.91|1143.9|1139.9|1133.31|1129.31|989
1621201800000|2021-05-16 21:50:00|1133.92|1129.92|1137.84|1133.84|1139.22|1135.22|1133.57|1129.57|956
1621202100000|2021-05-16 21:55:00|1138.14|1134.14|1135.39|1131.39|1139.24|1135.24|1133|1129|822
1621202400000|2021-05-16 22:00:00|1135.33|1131.33|1145.66|1141.66|1145.7|1141.7|1133.92|1129.92|876
1621202700000|2021-05-16 22:05:00|1145.3|1141.3|1150.71|1146.71|1151.66|1147.66|1145.11|1141.11|847
1621203000000|2021-05-16 22:10:00|1151.02|1147.02|1156.03|1152.03|1156.58|1152.58|1149.71|1145.71|952
1621203300000|2021-05-16 22:15:00|1156.2|1152.2|1153.4|1149.4|1161.22|1157.22|1153.38|1149.38|1026
1621203600000|2021-05-16 22:20:00|1153.55|1149.55|1156.57|1152.57|1160.74|1156.74|1151.76|1147.76|967
1621203900000|2021-05-16 22:25:00|1156.63|1152.63|1157.53|1153.53|1160.07|1156.07|1154.8|1150.8|844
1621204200000|2021-05-16 22:30:00|1157.52|1153.52|1155.64|1151.64|1158.8|1154.8|1151.6|1147.6|874
1621204500000|2021-05-16 22:35:00|1155.66|1151.66|1151.21|1147.21|1158.59|1154.59|1151.21|1147.21|880
1621204800000|2021-05-16 22:40:00|1151.38|1147.38|1149.15|1145.15|1155.1|1151.1|1148.35|1144.35|867
1621205100000|2021-05-16 22:45:00|1149.17|1145.17|1148.08|1144.08|1152.78|1148.78|1146.55|1142.55|826
1621205400000|2021-05-16 22:50:00|1148.07|1144.07|1151.09|1147.09|1152.18|1148.18|1147.5|1143.5|868
1621205700000|2021-05-16 22:55:00|1151.04|1147.04|1150.11|1146.11|1154.6|1150.6|1146.46|1142.46|793
1621206000000|2021-05-16 23:00:00|1150.15|1146.15|1142.31|1138.31|1151.18|1147.18|1141.04|1137.04|937
1621206300000|2021-05-16 23:05:00|1142.37|1138.37|1142.61|1138.61|1150.15|1146.15|1141.22|1137.22|966
1621206600000|2021-05-16 23:10:00|1142.65|1138.65|1146.78|1142.78|1147.95|1143.95|1142.46|1138.46|898
1621206900000|2021-05-16 23:15:00|1146.73|1142.73|1153.87|1149.87|1157.52|1153.52|1146.24|1142.24|928
1621207200000|2021-05-16 23:20:00|1153.8|1149.8|1158.87|1154.87|1160.83|1156.83|1151.37|1147.37|963
1621207500000|2021-05-16 23:25:00|1158.9|1154.9|1164.13|1160.13|1170.03|1166.03|1158.03|1154.03|999
1621207800000|2021-05-16 23:30:00|1164.38|1160.38|1167.93|1163.93|1168.18|1164.18|1160.89|1156.89|993
1621208100000|2021-05-16 23:35:00|1167.86|1163.86|1163.81|1159.81|1167.86|1163.86|1163.57|1159.57|853
1621208400000|2021-05-16 23:40:00|1163.8|1159.8|1169.19|1165.19|1170.22|1166.22|1160.94|1156.94|836
1621208700000|2021-05-16 23:45:00|1169.2|1165.2|1165.55|1161.55|1170.66|1166.66|1163.31|1159.31|969
1621209000000|2021-05-16 23:50:00|1165.58|1161.58|1171.47|1167.47|1173.08|1169.08|1164.71|1160.71|819
1621209300000|2021-05-16 23:55:00|1171.46|1167.46|1169.07|1165.07|1172.18|1168.18|1167.63|1163.63|868
1621209600000|2021-05-17 00:00:00|1169.22|1165.22|1160.76|1156.76|1170.2|1166.2|1155.69|1151.69|817
1621209900000|2021-05-17 00:05:00|1160.66|1156.66|1152.09|1148.09|1160.86|1156.86|1151.71|1147.71|924
1621210200000|2021-05-17 00:10:00|1152.06|1148.06|1152.32|1148.32|1155.46|1151.46|1150.19|1146.19|843
1621210500000|2021-05-17 00:15:00|1152.37|1148.37|1151.03|1147.03|1153.3|1149.3|1145.55|1141.55|918
1621210800000|2021-05-17 00:20:00|1150.97|1146.97|1144.7|1140.7|1151.82|1147.82|1141.55|1137.55|878
1621211100000|2021-05-17 00:25:00|1144.59|1140.59|1142.24|1138.24|1148.86|1144.86|1142.14|1138.14|953
1621211400000|2021-05-17 00:30:00|1142.28|1138.28|1140.52|1136.52|1145.06|1141.06|1139.15|1135.15|919
1621211700000|2021-05-17 00:35:00|1140.51|1136.51|1151.56|1147.56|1151.89|1147.89|1140.51|1136.51|851
1621212000000|2021-05-17 00:40:00|1151.54|1147.54|1150.72|1146.72|1153.5|1149.5|1148.92|1144.92|902
1621212300000|2021-05-17 00:45:00|1150.85|1146.85|1148.76|1144.76|1152.87|1148.87|1147.67|1143.67|938
1621212600000|2021-05-17 00:50:00|1148.77|1144.77|1136.52|1132.52|1148.82|1144.82|1135.79|1131.79|925
1621212900000|2021-05-17 00:55:00|1136.55|1132.55|1129.52|1125.52|1139.83|1135.83|1127.95|1123.95|979
1621213200000|2021-05-17 01:00:00|1129.4|1125.4|1116.83|1112.83|1131.69|1127.69|1116.47|1112.47|1009
1621213500000|2021-05-17 01:05:00|1117.29|1113.29|1112.31|1108.31|1119.78|1115.78|1106.62|1102.62|996
1621213800000|2021-05-17 01:10:00|1112.24|1108.24|1105.41|1101.41|1119.04|1115.04|1104.72|1100.72|1007
1621214100000|2021-05-17 01:15:00|1105.15|1101.15|1100.76|1096.76|1114.67|1110.67|1099.54|1095.54|1009
1621214400000|2021-05-17 01:20:00|1100.55|1096.55|1099.72|1095.72|1106.1|1102.1|1092.01|1088.01|973
1621214700000|2021-05-17 01:25:00|1099.9|1095.9|1103.5|1099.5|1106.1|1102.1|1098.58|1094.58|955
1621215000000|2021-05-17 01:30:00|1103.51|1099.51|1102.8|1098.8|1108.85|1104.85|1099.56|1095.56|974
1621215300000|2021-05-17 01:35:00|1102.56|1098.56|1099.04|1095.04|1104.32|1100.32|1094.05|1090.05|961
1621215600000|2021-05-17 01:40:00|1099.29|1095.29|1095.36|1091.36|1101.53|1097.53|1094.99|1090.99|944
1621215900000|2021-05-17 01:45:00|1095.33|1091.33|1097.1|1093.1|1097.34|1093.34|1078.72|1074.72|1013
1621216200000|2021-05-17 01:50:00|1097.09|1093.09|1091.57|1087.57|1102.54|1098.54|1091.47|1087.47|939
1621216500000|2021-05-17 01:55:00|1091.54|1087.54|1090.7|1086.7|1095.95|1091.95|1084.79|1080.79|988
1621216800000|2021-05-17 02:00:00|1090.74|1086.74|1099.26|1095.26|1099.44|1095.44|1085.2|1081.2|922
1621217100000|2021-05-17 02:05:00|1099.27|1095.27|1093.25|1089.25|1099.85|1095.85|1092.37|1088.37|841
1621217400000|2021-05-17 02:10:00|1093.39|1089.39|1104.48|1100.48|1105.53|1101.53|1090.59|1086.59|931
1621217700000|2021-05-17 02:15:00|1104.27|1100.27|1107.55|1103.55|1108.4|1104.4|1104.19|1100.19|847
1621218000000|2021-05-17 02:20:00|1107.58|1103.58|1096.72|1092.72|1107.71|1103.71|1096.38|1092.38|886
1621218300000|2021-05-17 02:25:00|1096.9|1092.9|1093.1|1089.1|1099.21|1095.21|1091.68|1087.68|971
1621218600000|2021-05-17 02:30:00|1092.99|1088.99|1081.77|1077.77|1093.02|1089.02|1078.12|1074.12|987
1621218900000|2021-05-17 02:35:00|1081.78|1077.78|1081.76|1077.76|1087.36|1083.36|1081.04|1077.04|987
1621219200000|2021-05-17 02:40:00|1081.73|1077.73|1075.75|1071.75|1085.04|1081.04|1073.2|1069.2|962
1621219500000|2021-05-17 02:45:00|1076.39|1072.39|1076.87|1072.87|1085.68|1081.68|1073.94|1069.94|1001
1621219800000|2021-05-17 02:50:00|1076.84|1072.84|1080.16|1076.16|1082.2|1078.2|1073.75|1069.75|943
1621220100000|2021-05-17 02:55:00|1080.19|1076.19|1077.96|1073.96|1083.85|1079.85|1075.05|1071.05|910
1621220400000|2021-05-17 03:00:00|1078.23|1074.23|1091.92|1087.92|1092.45|1088.45|1074.37|1070.37|862
1621220700000|2021-05-17 03:05:00|1091.98|1087.98|1075.44|1071.44|1092.92|1088.92|1075.44|1071.44|886
1621221000000|2021-05-17 03:10:00|1075.41|1071.41|1067.66|1063.66|1077.15|1073.15|1066.23|1062.23|994
1621221300000|2021-05-17 03:15:00|1067.65|1063.65|1062.86|1058.86|1068.99|1064.99|1062.86|1058.86|960
1621221600000|2021-05-17 03:20:00|1062.83|1058.83|1039.49|1035.49|1062.83|1058.83|1035.46|1031.46|997
1621221900000|2021-05-17 03:25:00|1039.5|1035.5|1031.09|1027.09|1042.07|1038.07|1030.68|1026.68|966
1621222200000|2021-05-17 03:30:00|1031.04|1027.04|1034.55|1030.55|1034.55|1030.55|1007.26|1003.26|1004
1621222500000|2021-05-17 03:35:00|1034.31|1030.31|1042.86|1038.86|1047.5|1043.5|1033.57|1029.57|998
1621222800000|2021-05-17 03:40:00|1042.94|1038.94|1042.62|1038.62|1045.69|1041.69|1030.59|1026.59|1010
1621223100000|2021-05-17 03:45:00|1042.63|1038.63|1030.57|1026.57|1048.28|1044.28|1028.56|1024.56|1012
1621223400000|2021-05-17 03:50:00|1031.36|1027.36|1029.23|1025.23|1037.38|1033.38|1027.9|1023.9|1033
1621223700000|2021-05-17 03:55:00|1029.29|1025.29|1016.84|1012.84|1031|1027|1016.32|1012.32|1039
1621224000000|2021-05-17 04:00:00|1016.67|1012.67|993.59|989.59|1020.76|1016.76|993.34|989.34|1097
1621224300000|2021-05-17 04:05:00|993.63|989.63|1014.65|1010.65|1017.58|1013.58|992.14|988.14|1050
1621224600000|2021-05-17 04:10:00|1014.64|1010.64|1033.24|1029.24|1034.6|1030.6|1014.48|1010.48|1051
1621224900000|2021-05-17 04:15:00|1033.25|1029.25|1041.12|1037.12|1042.91|1038.91|1033.23|1029.23|1041
1621225200000|2021-05-17 04:20:00|1041.07|1037.07|1054.68|1050.68|1054.96|1050.96|1026.89|1022.89|987
1621225500000|2021-05-17 04:25:00|1054.97|1050.97|1050.18|1046.18|1057.52|1053.52|1046.44|1042.44|1030
1621225800000|2021-05-17 04:30:00|1050.24|1046.24|1050.35|1046.35|1057.82|1053.82|1049.51|1045.51|1051
1621226100000|2021-05-17 04:35:00|1050.22|1046.22|1052.43|1048.43|1058.28|1054.28|1048.71|1044.71|988
1621226400000|2021-05-17 04:40:00|1052.44|1048.44|1041.61|1037.61|1053.31|1049.31|1041.58|1037.58|996
1621226700000|2021-05-17 04:45:00|1041.71|1037.71|1053.6|1049.6|1054.09|1050.09|1037.29|1033.29|1008
1621227000000|2021-05-17 04:50:00|1053.57|1049.57|1052.07|1048.07|1055.69|1051.69|1046.9|1042.9|953
1621227300000|2021-05-17 04:55:00|1052.09|1048.09|1058.19|1054.19|1059.96|1055.96|1051.63|1047.63|972
1621227600000|2021-05-17 05:00:00|1058.22|1054.22|1059.49|1055.49|1063.72|1059.72|1054.6|1050.6|943
1621227900000|2021-05-17 05:05:00|1059.47|1055.47|1051.2|1047.2|1061.72|1057.72|1050.62|1046.62|959
1621228200000|2021-05-17 05:10:00|1051.42|1047.42|1046.23|1042.23|1053.22|1049.22|1043.8|1039.8|939
1621228500000|2021-05-17 05:15:00|1046.2|1042.2|1038.65|1034.65|1046.2|1042.2|1038.12|1034.12|854
1621228800000|2021-05-17 05:20:00|1038.7|1034.7|1042.17|1038.17|1047.54|1043.54|1038.7|1034.7|469
1621229100000|2021-05-17 05:25:00|1042.1|1038.1|1039.45|1035.45|1042.91|1038.91|1037.17|1033.17|613
1621229400000|2021-05-17 05:30:00|1039.58|1035.58|1045.89|1041.89|1048.37|1044.37|1037.79|1033.79|467
1621229700000|2021-05-17 05:35:00|1045.86|1041.86|1041.7|1037.7|1054.94|1050.94|1041.7|1037.7|478
1621230000000|2021-05-17 05:40:00|1041.64|1037.64|1026.85|1022.85|1042.87|1038.87|1026.72|1022.72|570
1621230300000|2021-05-17 05:45:00|1027.66|1023.66|1016.33|1012.33|1027.73|1023.73|1014.58|1010.58|621
1621230600000|2021-05-17 05:50:00|1016.4|1012.4|1022.23|1018.23|1022.23|1018.23|1013.53|1009.53|527
1621230900000|2021-05-17 05:55:00|1022.33|1018.33|1057.31|1053.31|1057.68|1053.68|1022.33|1018.33|465
1621231200000|2021-05-17 06:00:00|1057.33|1053.33|1074.35|1070.35|1074.35|1070.35|1053.46|1049.46|681
1621231500000|2021-05-17 06:05:00|1074.55|1070.55|1086.15|1082.15|1086.54|1082.54|1071.17|1067.17|808
1621231800000|2021-05-17 06:10:00|1086.11|1082.11|1092.08|1088.08|1092.21|1088.21|1077.09|1073.09|830
1621232100000|2021-05-17 06:15:00|1092.13|1088.13|1093.7|1089.7|1099.42|1095.42|1087.56|1083.56|788
1621232400000|2021-05-17 06:20:00|1093.67|1089.67|1091.58|1087.58|1098.44|1094.44|1088.23|1084.23|999
1621232700000|2021-05-17 06:25:00|1091.53|1087.53|1100.14|1096.14|1102.35|1098.35|1090.86|1086.86|947
1621233000000|2021-05-17 06:30:00|1100.06|1096.06|1089.43|1085.43|1100.11|1096.11|1089.43|1085.43|975
1621233300000|2021-05-17 06:35:00|1089.44|1085.44|1088.74|1084.74|1091.5|1087.5|1083.04|1079.04|924
1621233600000|2021-05-17 06:40:00|1088.82|1084.82|1081.05|1077.05|1088.82|1084.82|1080.87|1076.87|962
1621233900000|2021-05-17 06:45:00|1081.03|1077.03|1080.45|1076.45|1091.17|1087.17|1079.31|1075.31|908
1621234200000|2021-05-17 06:50:00|1080.39|1076.39|1080.48|1076.48|1084.03|1080.03|1078.14|1074.14|970
1621234500000|2021-05-17 06:55:00|1080.4|1076.4|1081.74|1077.74|1084.51|1080.51|1077.95|1073.95|888
1621234800000|2021-05-17 07:00:00|1081.72|1077.72|1080.45|1076.45|1087.62|1083.62|1078.67|1074.67|949
1621235100000|2021-05-17 07:05:00|1080.51|1076.51|1090.05|1086.05|1090.57|1086.57|1080.34|1076.34|948
1621235400000|2021-05-17 07:10:00|1089.99|1085.99|1094.82|1090.82|1096.18|1092.18|1089.99|1085.99|909
1621235700000|2021-05-17 07:15:00|1094.56|1090.56|1099.2|1095.2|1099.2|1095.2|1092.04|1088.04|930
1621236000000|2021-05-17 07:20:00|1099.19|1095.19|1099.13|1095.13|1101.61|1097.61|1096.14|1092.14|631
1621236300000|2021-05-17 07:25:00|1099.12|1095.12|1102.8|1098.8|1105|1101|1098.43|1094.43|645
1621236600000|2021-05-17 07:30:00|1102.82|1098.82|1104.85|1100.85|1107.23|1103.23|1100.99|1096.99|557
1621236900000|2021-05-17 07:35:00|1104.79|1100.79|1101.75|1097.75|1109.02|1105.02|1101.07|1097.07|674
1621237200000|2021-05-17 07:40:00|1101.76|1097.76|1107.57|1103.57|1107.72|1103.72|1099.81|1095.81|665
1621237500000|2021-05-17 07:45:00|1107.55|1103.55|1107.84|1103.84|1111.26|1107.26|1102.55|1098.55|765
1621237800000|2021-05-17 07:50:00|1107.91|1103.91|1114.31|1110.31|1115.92|1111.92|1106.14|1102.14|557
1621238100000|2021-05-17 07:55:00|1114.39|1110.39|1114.93|1110.93|1120.01|1116.01|1114.39|1110.39|541
1621238400000|2021-05-17 08:00:00|1114.92|1110.92|1119.22|1115.22|1121.07|1117.07|1114.04|1110.04|651
1621238700000|2021-05-17 08:05:00|1119.21|1115.21|1106.63|1102.63|1120.42|1116.42|1105.24|1101.24|678
1621239000000|2021-05-17 08:10:00|1106.62|1102.62|1108.64|1104.64|1108.64|1104.64|1101.75|1097.75|590
1621239300000|2021-05-17 08:15:00|1108.4|1104.4|1097.65|1093.65|1108.64|1104.64|1097.13|1093.13|588
1621239600000|2021-05-17 08:20:00|1097.76|1093.76|1107.21|1103.21|1107.5|1103.5|1097.66|1093.66|477
1621239900000|2021-05-17 08:25:00|1107.23|1103.23|1114.73|1110.73|1114.73|1110.73|1103.95|1099.95|517
1621240200000|2021-05-17 08:30:00|1114.61|1110.61|1118.72|1114.72|1120.29|1116.29|1113.95|1109.95|605
1621240500000|2021-05-17 08:35:00|1118.65|1114.65|1116.28|1112.28|1120.47|1116.47|1114.82|1110.82|730
1621240800000|2021-05-17 08:40:00|1116.41|1112.41|1117.11|1113.11|1119.68|1115.68|1115.17|1111.17|518
1621241100000|2021-05-17 08:45:00|1116.96|1112.96|1118.71|1114.71|1120.24|1116.24|1115.96|1111.96|594
1621241400000|2021-05-17 08:50:00|1118.7|1114.7|1116.99|1112.99|1119.63|1115.63|1115.89|1111.89|485
1621241700000|2021-05-17 08:55:00|1116.75|1112.75|1119.02|1115.02|1119.76|1115.76|1115.2|1111.2|755
1621242000000|2021-05-17 09:00:00|1119.01|1115.01|1113.65|1109.65|1120.43|1116.43|1113.53|1109.53|540
1621242300000|2021-05-17 09:05:00|1113.59|1109.59|1110.44|1106.44|1113.9|1109.9|1107.82|1103.82|913
1621242600000|2021-05-17 09:10:00|1110.45|1106.45|1108.13|1104.13|1110.91|1106.91|1107.96|1103.96|786
1621242900000|2021-05-17 09:15:00|1108.14|1104.14|1108.13|1104.13|1108.45|1104.45|1104.22|1100.22|805
1621243200000|2021-05-17 09:20:00|1108.1|1104.1|1106.43|1102.43|1108.15|1104.15|1105.61|1101.61|782
1621243500000|2021-05-17 09:25:00|1106.4|1102.4|1104.84|1100.84|1106.58|1102.58|1101.1|1097.1|808
1621243800000|2021-05-17 09:30:00|1104.8|1100.8|1108.5|1104.5|1109.37|1105.37|1101.77|1097.77|819
1621244100000|2021-05-17 09:35:00|1108.52|1104.52|1115.67|1111.67|1116|1112|1107.92|1103.92|857
1621244400000|2021-05-17 09:40:00|1115.73|1111.73|1107.78|1103.78|1115.75|1111.75|1106.62|1102.62|795
1621244700000|2021-05-17 09:45:00|1107.84|1103.84|1118.35|1114.35|1124.43|1120.43|1105.91|1101.91|845
1621245000000|2021-05-17 09:50:00|1118.38|1114.38|1134.8|1130.8|1136.24|1132.24|1118.38|1114.38|981
1621245300000|2021-05-17 09:55:00|1134.88|1130.88|1126.2|1122.2|1135|1131|1123.38|1119.38|971
1621245600000|2021-05-17 10:00:00|1126.35|1122.35|1128.68|1124.68|1133.62|1129.62|1126.33|1122.33|891
1621245900000|2021-05-17 10:05:00|1128.67|1124.67|1119.97|1115.97|1129.13|1125.13|1119.87|1115.87|843
1621246200000|2021-05-17 10:10:00|1119.68|1115.68|1124.63|1120.63|1127.2|1123.2|1119.17|1115.17|716
1621246500000|2021-05-17 10:15:00|1124.64|1120.64|1113.53|1109.53|1124.92|1120.92|1113|1109|828
1621246800000|2021-05-17 10:20:00|1113.5|1109.5|1111.3|1107.3|1115.93|1111.93|1111.29|1107.29|889
1621247100000|2021-05-17 10:25:00|1111.31|1107.31|1111|1107|1113.42|1109.42|1110.76|1106.76|891
1621247400000|2021-05-17 10:30:00|1110.99|1106.99|1122.57|1118.57|1122.75|1118.75|1110.93|1106.93|771
1621247700000|2021-05-17 10:35:00|1122.59|1118.59|1123.51|1119.51|1125.07|1121.07|1117.21|1113.21|845
1621248000000|2021-05-17 10:40:00|1123.37|1119.37|1117.32|1113.32|1127.8|1123.8|1117.29|1113.29|828
1621248300000|2021-05-17 10:45:00|1117.29|1113.29|1111.6|1107.6|1121.24|1117.24|1111.19|1107.19|921
1621248600000|2021-05-17 10:50:00|1111.51|1107.51|1105.93|1101.93|1115.11|1111.11|1105.35|1101.35|1011
1621248900000|2021-05-17 10:55:00|1105.96|1101.96|1098.78|1094.78|1107.14|1103.14|1096.48|1092.48|1001
1621249200000|2021-05-17 11:00:00|1098.77|1094.77|1100.5|1096.5|1102.84|1098.84|1096.45|1092.45|1033
1621249500000|2021-05-17 11:05:00|1100.55|1096.55|1103.94|1099.94|1107.63|1103.63|1099.48|1095.48|876
1621249800000|2021-05-17 11:10:00|1103.96|1099.96|1108.08|1104.08|1110.95|1106.95|1103.55|1099.55|980
1621250100000|2021-05-17 11:15:00|1108.05|1104.05|1116.1|1112.1|1116.44|1112.44|1107.69|1103.69|912
1621250400000|2021-05-17 11:20:00|1116.11|1112.11|1115.8|1111.8|1117.92|1113.92|1114.64|1110.64|870
1621250700000|2021-05-17 11:25:00|1115.79|1111.79|1117.09|1113.09|1119.74|1115.74|1115.73|1111.73|800
1621251000000|2021-05-17 11:30:00|1117.04|1113.04|1120.83|1116.83|1124.01|1120.01|1117.03|1113.03|787
1621251300000|2021-05-17 11:35:00|1120.82|1116.82|1125.3|1121.3|1125.35|1121.35|1119.39|1115.39|836
1621251600000|2021-05-17 11:40:00|1125.2|1121.2|1129.96|1125.96|1130.05|1126.05|1124.57|1120.57|909
1621251900000|2021-05-17 11:45:00|1129.92|1125.92|1127.54|1123.54|1129.92|1125.92|1127.27|1123.27|828
1621252200000|2021-05-17 11:50:00|1127.55|1123.55|1126.68|1122.68|1129.65|1125.65|1125.48|1121.48|820
1621252500000|2021-05-17 11:55:00|1126.73|1122.73|1126.84|1122.84|1128.51|1124.51|1124.11|1120.11|814
1621252800000|2021-05-17 12:00:00|1126.8|1122.8|1139.46|1135.46|1139.86|1135.86|1125.08|1121.08|776
1621253100000|2021-05-17 12:05:00|1139.53|1135.53|1134.16|1130.16|1140.42|1136.42|1133.49|1129.49|968
1621253400000|2021-05-17 12:10:00|1134.07|1130.07|1133.62|1129.62|1135.22|1131.22|1131.19|1127.19|819
1621253700000|2021-05-17 12:15:00|1133.57|1129.57|1128.56|1124.56|1135.36|1131.36|1126.61|1122.61|816
1621254000000|2021-05-17 12:20:00|1128.62|1124.62|1132.28|1128.28|1135.05|1131.05|1128.62|1124.62|849
1621254300000|2021-05-17 12:25:00|1132.26|1128.26|1121.36|1117.36|1132.56|1128.56|1121.36|1117.36|808
1621254600000|2021-05-17 12:30:00|1121.26|1117.26|1124.74|1120.74|1131.85|1127.85|1121.1|1117.1|893
1621254900000|2021-05-17 12:35:00|1124.73|1120.73|1118.63|1114.63|1128.91|1124.91|1118.04|1114.04|877
1621255200000|2021-05-17 12:40:00|1118.62|1114.62|1120.64|1116.64|1121.15|1117.15|1113.31|1109.31|914
1621255500000|2021-05-17 12:45:00|1120.63|1116.63|1125.48|1121.48|1125.65|1121.65|1118.06|1114.06|882
1621255800000|2021-05-17 12:50:00|1125.59|1121.59|1124.6|1120.6|1125.68|1121.68|1120.53|1116.53|760
1621256100000|2021-05-17 12:55:00|1124.58|1120.58|1119.34|1115.34|1124.62|1120.62|1119.34|1115.34|863
1621256400000|2021-05-17 13:00:00|1119.37|1115.37|1122.38|1118.38|1124.16|1120.16|1116.78|1112.78|787
1621256700000|2021-05-17 13:05:00|1122.47|1118.47|1116.98|1112.98|1122.82|1118.82|1114.54|1110.54|879
1621257000000|2021-05-17 13:10:00|1116.81|1112.81|1103.67|1099.67|1116.91|1112.91|1102.81|1098.81|939
1621257300000|2021-05-17 13:15:00|1103.76|1099.76|1110.88|1106.88|1111.07|1107.07|1103.76|1099.76|894
1621257600000|2021-05-17 13:20:00|1110.85|1106.85|1106.62|1102.62|1114.54|1110.54|1105.06|1101.06|862
1621257900000|2021-05-17 13:25:00|1106.63|1102.63|1101.94|1097.94|1110.04|1106.04|1101.85|1097.85|869
1621258200000|2021-05-17 13:30:00|1101.73|1097.73|1106.36|1102.36|1106.52|1102.52|1100.84|1096.84|905
1621258500000|2021-05-17 13:35:00|1106.35|1102.35|1109.45|1105.45|1109.93|1105.93|1101.66|1097.66|842
1621258800000|2021-05-17 13:40:00|1109.46|1105.46|1110.74|1106.74|1114.74|1110.74|1109.46|1105.46|870
1621259100000|2021-05-17 13:45:00|1110.71|1106.71|1106.17|1102.17|1110.82|1106.82|1103.16|1099.16|891
1621259400000|2021-05-17 13:50:00|1106.2|1102.2|1104.86|1100.86|1108|1104|1101.68|1097.68|765
1621259700000|2021-05-17 13:55:00|1104.75|1100.75|1110.8|1106.8|1112.99|1108.99|1103.87|1099.87|709
1621260000000|2021-05-17 14:00:00|1110.79|1106.79|1102.25|1098.25|1112.56|1108.56|1102.25|1098.25|921
1621260300000|2021-05-17 14:05:00|1102.22|1098.22|1095.62|1091.62|1106.12|1102.12|1094.78|1090.78|914
1621260600000|2021-05-17 14:10:00|1095.66|1091.66|1084.79|1080.79|1098.75|1094.75|1084.5|1080.5|916
1621260900000|2021-05-17 14:15:00|1084.75|1080.75|1075.71|1071.71|1086.9|1082.9|1075.57|1071.57|804
1621261200000|2021-05-17 14:20:00|1075.7|1071.7|1075.89|1071.89|1078.37|1074.37|1072.04|1068.04|803
1621261500000|2021-05-17 14:25:00|1075.9|1071.9|1076.08|1072.08|1080.09|1076.09|1075.76|1071.76|700
1621261800000|2021-05-17 14:30:00|1076.12|1072.12|1074.99|1070.99|1080.02|1076.02|1074.93|1070.93|658
1621262100000|2021-05-17 14:35:00|1075.11|1071.11|1082.58|1078.58|1083.09|1079.09|1067.59|1063.59|739
1621262400000|2021-05-17 14:40:00|1082.61|1078.61|1081.48|1077.48|1088.66|1084.66|1080.7|1076.7|983
1621262700000|2021-05-17 14:45:00|1081.29|1077.29|1089.79|1085.79|1089.95|1085.95|1080.45|1076.45|906
1621263000000|2021-05-17 14:50:00|1089.78|1085.78|1087.93|1083.93|1089.85|1085.85|1085.08|1081.08|853
1621263300000|2021-05-17 14:55:00|1087.94|1083.94|1087.46|1083.46|1089.1|1085.1|1086.24|1082.24|806
1621263600000|2021-05-17 15:00:00|1087.45|1083.45|1080.66|1076.66|1096.76|1092.76|1079.68|1075.68|973
1621263900000|2021-05-17 15:05:00|1080.69|1076.69|1075.84|1071.84|1085.99|1081.99|1074.62|1070.62|948
1621264200000|2021-05-17 15:10:00|1075.9|1071.9|1074.5|1070.5|1079.77|1075.77|1070.49|1066.49|985
1621264500000|2021-05-17 15:15:00|1074.53|1070.53|1072.68|1068.68|1081.26|1077.26|1072.12|1068.12|911
1621264800000|2021-05-17 15:20:00|1072.67|1068.67|1067.33|1063.33|1077.81|1073.81|1067.32|1063.32|939
1621265100000|2021-05-17 15:25:00|1067.32|1063.32|1068.12|1064.12|1076.61|1072.61|1065.97|1061.97|956
1621265400000|2021-05-17 15:30:00|1068.11|1064.11|1061.63|1057.63|1071.53|1067.53|1061.63|1057.63|962
1621265700000|2021-05-17 15:35:00|1061.7|1057.7|1054.03|1050.03|1063.82|1059.82|1053.17|1049.17|967
1621266000000|2021-05-17 15:40:00|1054.05|1050.05|1053.54|1049.54|1057.59|1053.59|1048.85|1044.85|972
1621266300000|2021-05-17 15:45:00|1053.55|1049.55|1049.88|1045.88|1059.57|1055.57|1049.32|1045.32|970
1621266600000|2021-05-17 15:50:00|1049.79|1045.79|1046.48|1042.48|1050.01|1046.01|1043.56|1039.56|986
1621266900000|2021-05-17 15:55:00|1046.46|1042.46|1048.46|1044.46|1052.17|1048.17|1042.79|1038.79|1035
1621267200000|2021-05-17 16:00:00|1048.62|1044.62|1059.21|1055.21|1062.09|1058.09|1037.7|1033.7|993
1621267500000|2021-05-17 16:05:00|1059.28|1055.28|1051.02|1047.02|1062.13|1058.13|1051.02|1047.02|995
1621267800000|2021-05-17 16:10:00|1051.2|1047.2|1036.18|1032.18|1051.48|1047.48|1036.17|1032.17|1024
1621268100000|2021-05-17 16:15:00|1036.19|1032.19|1038.31|1034.31|1044.46|1040.46|1034.81|1030.81|1012
1621268400000|2021-05-17 16:20:00|1038.3|1034.3|1052.28|1048.28|1052.68|1048.68|1037.95|1033.95|939
1621268700000|2021-05-17 16:25:00|1053.03|1049.03|1058.38|1054.38|1058.47|1054.47|1047.77|1043.77|966
1621269000000|2021-05-17 16:30:00|1058.43|1054.43|1043.66|1039.66|1058.54|1054.54|1043.37|1039.37|882
1621269300000|2021-05-17 16:35:00|1043.64|1039.64|1042.26|1038.26|1044.69|1040.69|1038.63|1034.63|939
1621269600000|2021-05-17 16:40:00|1041.74|1037.74|1038.6|1034.6|1049.19|1045.19|1037.49|1033.49|935
1621269900000|2021-05-17 16:45:00|1038.56|1034.56|1033.4|1029.4|1047.59|1043.59|1033.21|1029.21|945
1621270200000|2021-05-17 16:50:00|1033.41|1029.41|1034.28|1030.28|1041.32|1037.32|1029.12|1025.12|966
1621270500000|2021-05-17 16:55:00|1034.21|1030.21|1024.17|1020.17|1034.21|1030.21|1021.93|1017.93|976
1621270800000|2021-05-17 17:00:00|1024.16|1020.16|1028.31|1024.31|1034.06|1030.06|1020.93|1016.93|865
1621271100000|2021-05-17 17:05:00|1028.29|1024.29|1016.67|1012.67|1033.59|1029.59|1016.67|1012.67|1005
1621271400000|2021-05-17 17:10:00|1016.63|1012.63|1013.52|1009.52|1018.88|1014.88|1013.24|1009.24|989
1621271700000|2021-05-17 17:15:00|1013.54|1009.54|1019.05|1015.05|1023.02|1019.02|1011.99|1007.99|960
1621272000000|2021-05-17 17:20:00|1018.86|1014.86|1010.45|1006.45|1026.16|1022.16|1010.17|1006.17|967
1621272300000|2021-05-17 17:25:00|1010.44|1006.44|1015.33|1011.33|1018.03|1014.03|1003.83|999.83|1029
1621272600000|2021-05-17 17:30:00|1015.37|1011.37|1029.3|1025.3|1030.08|1026.08|1015.31|1011.31|972
1621272900000|2021-05-17 17:35:00|1029.29|1025.29|1034.9|1030.9|1041.84|1037.84|1028.4|1024.4|960
1621273200000|2021-05-17 17:40:00|1034.8|1030.8|1028.73|1024.73|1037.53|1033.53|1028.29|1024.29|1070
1621273500000|2021-05-17 17:45:00|1028.76|1024.76|1042.04|1038.04|1044.4|1040.4|1028.63|1024.63|990
1621273800000|2021-05-17 17:50:00|1042.11|1038.11|1038.78|1034.78|1043.56|1039.56|1036.11|1032.11|934
1621274100000|2021-05-17 17:55:00|1038.75|1034.75|1034.08|1030.08|1039.99|1035.99|1033.83|1029.83|963
1621274400000|2021-05-17 18:00:00|1034.07|1030.07|1042.28|1038.28|1043.9|1039.9|1025.34|1021.34|956
1621274700000|2021-05-17 18:05:00|1042.27|1038.27|1048.25|1044.25|1054.61|1050.61|1041.99|1037.99|958
1621275000000|2021-05-17 18:10:00|1048.23|1044.23|1050.74|1046.74|1054.22|1050.22|1045.44|1041.44|958
1621275300000|2021-05-17 18:15:00|1050.77|1046.77|1046.37|1042.37|1051.49|1047.49|1045.17|1041.17|912
1621275600000|2021-05-17 18:20:00|1046.44|1042.44|1052.65|1048.65|1052.71|1048.71|1044.33|1040.33|966
1621275900000|2021-05-17 18:25:00|1052.63|1048.63|1052.27|1048.27|1059.39|1055.39|1050.53|1046.53|965
1621276200000|2021-05-17 18:30:00|1052.51|1048.51|1057.25|1053.25|1059.33|1055.33|1047.51|1043.51|977
1621276500000|2021-05-17 18:35:00|1057.31|1053.31|1064.1|1060.1|1064.27|1060.27|1057.14|1053.14|943
1621276800000|2021-05-17 18:40:00|1064.09|1060.09|1069.96|1065.96|1071.14|1067.14|1063.75|1059.75|909
1621277100000|2021-05-17 18:45:00|1069.67|1065.67|1072.13|1068.13|1073|1069|1066.89|1062.89|921
1621277400000|2021-05-17 18:50:00|1072.16|1068.16|1073.95|1069.95|1075.94|1071.94|1071.88|1067.88|880
1621277700000|2021-05-17 18:55:00|1073.84|1069.84|1080.49|1076.49|1081.23|1077.23|1072.32|1068.32|828
1621278000000|2021-05-17 19:00:00|1080.4|1076.4|1083.19|1079.19|1085.56|1081.56|1079.29|1075.29|835
1621278300000|2021-05-17 19:05:00|1083.18|1079.18|1081.53|1077.53|1083.21|1079.21|1079.26|1075.26|874
1621278600000|2021-05-17 19:10:00|1081.83|1077.83|1085.92|1081.92|1086.87|1082.87|1078.62|1074.62|724
1621278900000|2021-05-17 19:15:00|1085.96|1081.96|1085.32|1081.32|1086.25|1082.25|1083.52|1079.52|799
1621279200000|2021-05-17 19:20:00|1085.26|1081.26|1085.99|1081.99|1086.27|1082.27|1082.81|1078.81|825
1621279500000|2021-05-17 19:25:00|1086.02|1082.02|1088.29|1084.29|1089.13|1085.13|1085.05|1081.05|824
1621279800000|2021-05-17 19:30:00|1088.27|1084.27|1088.22|1084.22|1094.32|1090.32|1088.16|1084.16|826
1621280100000|2021-05-17 19:35:00|1088.2|1084.2|1087.21|1083.21|1088.2|1084.2|1080.4|1076.4|822
1621280400000|2021-05-17 19:40:00|1087.22|1083.22|1085.33|1081.33|1088.14|1084.14|1083.42|1079.42|794
1621280700000|2021-05-17 19:45:00|1085.32|1081.32|1083|1079|1087.54|1083.54|1082.74|1078.74|824
1621281000000|2021-05-17 19:50:00|1083.05|1079.05|1091.01|1087.01|1093.91|1089.91|1083.05|1079.05|740
1621281300000|2021-05-17 19:55:00|1091.02|1087.02|1092.17|1088.17|1093.97|1089.97|1089.6|1085.6|815
1621281600000|2021-05-17 20:00:00|1092.48|1088.48|1092.11|1088.11|1093.92|1089.92|1089.09|1085.09|778
1621281900000|2021-05-17 20:05:00|1092.15|1088.15|1093.42|1089.42|1093.85|1089.85|1090.51|1086.51|610
1621282200000|2021-05-17 20:10:00|1093.41|1089.41|1090.81|1086.81|1095.6|1091.6|1090.22|1086.22|740
1621282500000|2021-05-17 20:15:00|1090.85|1086.85|1094.38|1090.38|1094.87|1090.87|1090.73|1086.73|647
1621282800000|2021-05-17 20:20:00|1094.45|1090.45|1098.38|1094.38|1098.38|1094.38|1092.44|1088.44|567
1621283100000|2021-05-17 20:25:00|1098.32|1094.32|1108.48|1104.48|1108.56|1104.56|1096.91|1092.91|452
1621283400000|2021-05-17 20:30:00|1108.58|1104.58|1112.05|1108.05|1117.78|1113.78|1108.58|1104.58|843
1621283700000|2021-05-17 20:35:00|1111.97|1107.97|1106.84|1102.84|1113.89|1109.89|1106.57|1102.57|803
1621284000000|2021-05-17 20:40:00|1106.83|1102.83|1104.96|1100.96|1107.31|1103.31|1103.8|1099.8|544
1621284300000|2021-05-17 20:45:00|1105|1101|1112.17|1108.17|1112.68|1108.68|1104.79|1100.79|575
1621284600000|2021-05-17 20:50:00|1112.18|1108.18|1114.91|1110.91|1116.11|1112.11|1111.23|1107.23|609
1621284900000|2021-05-17 20:55:00|1114.97|1110.97|1113.03|1109.03|1118.11|1114.11|1112.98|1108.98|627
1621285200000|2021-05-17 21:00:00|1112.96|1108.96|1104.58|1100.58|1113.79|1109.79|1104.15|1100.15|743
1621285500000|2021-05-17 21:05:00|1104.62|1100.62|1102.36|1098.36|1108.87|1104.87|1102.06|1098.06|741
1621285800000|2021-05-17 21:10:00|1102.45|1098.45|1099.16|1095.16|1105.4|1101.4|1098.01|1094.01|810
1621286100000|2021-05-17 21:15:00|1099.06|1095.06|1102.24|1098.24|1105.06|1101.06|1098.57|1094.57|538
1621286400000|2021-05-17 21:20:00|1102.29|1098.29|1105.04|1101.04|1106.73|1102.73|1102.08|1098.08|411
1621286700000|2021-05-17 21:25:00|1105.05|1101.05|1102.8|1098.8|1106.51|1102.51|1102.36|1098.36|382
1621287000000|2021-05-17 21:30:00|1102.79|1098.79|1099.66|1095.66|1102.92|1098.92|1099.61|1095.61|209
1621287300000|2021-05-17 21:35:00|1099.67|1095.67|1089.85|1085.85|1099.69|1095.69|1089.72|1085.72|479
1621287600000|2021-05-17 21:40:00|1089.84|1085.84|1087.54|1083.54|1092.03|1088.03|1087.52|1083.52|405
1621287900000|2021-05-17 21:45:00|1087.52|1083.52|1071.38|1067.38|1087.52|1083.52|1071.19|1067.19|750
1621288200000|2021-05-17 21:50:00|1071.37|1067.37|1065.75|1061.75|1077.34|1073.34|1065.47|1061.47|703
1621288500000|2021-05-17 21:55:00|1065.76|1061.76|1065.11|1061.11|1069.09|1065.09|1063.09|1059.09|712
1621288800000|2021-05-17 22:00:00|1065.18|1061.18|1074.05|1070.05|1076.63|1072.63|1065.09|1061.09|716
1621289100000|2021-05-17 22:05:00|1074.04|1070.04|1084.75|1080.75|1086.09|1082.09|1073.3|1069.3|662
1621289400000|2021-05-17 22:10:00|1084.5|1080.5|1085.24|1081.24|1087.81|1083.81|1083.49|1079.49|968
1621289700000|2021-05-17 22:15:00|1084.96|1080.96|1076.09|1072.09|1085.27|1081.27|1076.03|1072.03|933
1621290000000|2021-05-17 22:20:00|1076.01|1072.01|1067.52|1063.52|1076.28|1072.28|1066.54|1062.54|904
1621290300000|2021-05-17 22:25:00|1067.54|1063.54|1062.42|1058.42|1074.99|1070.99|1061.9|1057.9|984
1621290600000|2021-05-17 22:30:00|1062.38|1058.38|1051.95|1047.95|1066.65|1062.65|1050.09|1046.09|897
1621290900000|2021-05-17 22:35:00|1051.96|1047.96|1049.04|1045.04|1055.66|1051.66|1047.07|1043.07|1024
1621291200000|2021-05-17 22:40:00|1049|1045|1049.39|1045.39|1054.49|1050.49|1047.79|1043.79|973
1621291500000|2021-05-17 22:45:00|1049.42|1045.42|1044.92|1040.92|1053.96|1049.96|1044.14|1040.14|958
1621291800000|2021-05-17 22:50:00|1044.88|1040.88|1051.08|1047.08|1051.57|1047.57|1042.61|1038.61|974
1621292100000|2021-05-17 22:55:00|1050.87|1046.87|1049.53|1045.53|1052.73|1048.73|1043.88|1039.88|1037
1621292400000|2021-05-17 23:00:00|1049.27|1045.27|1060.04|1056.04|1060.15|1056.15|1044.37|1040.37|1030
1621292700000|2021-05-17 23:05:00|1060|1056|1044.78|1040.78|1060.28|1056.28|1044.78|1040.78|1010
1621293000000|2021-05-17 23:10:00|1044.79|1040.79|1047.34|1043.34|1047.74|1043.74|1041.5|1037.5|993
1621293300000|2021-05-17 23:15:00|1047.41|1043.41|1055.99|1051.99|1056|1052|1045.88|1041.88|1002
1621293600000|2021-05-17 23:20:00|1055.98|1051.98|1059.24|1055.24|1060.15|1056.15|1054.45|1050.45|1023
1621293900000|2021-05-17 23:25:00|1060.07|1056.07|1060.51|1056.51|1064.45|1060.45|1058.68|1054.68|1007
1621294200000|2021-05-17 23:30:00|1060.43|1056.43|1075.27|1071.27|1075.35|1071.35|1056.1|1052.1|890
1621294500000|2021-05-17 23:35:00|1075.19|1071.19|1073.63|1069.63|1076.41|1072.41|1072.29|1068.29|773
1621294800000|2021-05-17 23:40:00|1073.65|1069.65|1072.63|1068.63|1075.27|1071.27|1069.8|1065.8|696
1621295100000|2021-05-17 23:45:00|1072.65|1068.65|1075.55|1071.55|1077.15|1073.15|1071.49|1067.49|660
1621295400000|2021-05-17 23:50:00|1075.53|1071.53|1070.43|1066.43|1075.53|1071.53|1067.2|1063.2|723
1621295700000|2021-05-17 23:55:00|1070.38|1066.38|1071.32|1067.32|1071.71|1067.71|1063.37|1059.37|535
1621296000000|2021-05-18 00:00:00|1071.37|1067.37|1068.06|1064.06|1074.25|1070.25|1054.36|1050.36|694
1621296300000|2021-05-18 00:05:00|1068.56|1064.56|1085.72|1081.72|1088.21|1084.21|1068.56|1064.56|751
1621296600000|2021-05-18 00:10:00|1085.73|1081.73|1082.03|1078.03|1085.81|1081.81|1075.38|1071.38|714
1621296900000|2021-05-18 00:15:00|1081.97|1077.97|1094.47|1090.47|1094.47|1090.47|1079.87|1075.87|866
1621297200000|2021-05-18 00:20:00|1094.48|1090.48|1094.41|1090.41|1095.2|1091.2|1088.83|1084.83|698
1621297500000|2021-05-18 00:25:00|1094.42|1090.42|1094.94|1090.94|1097.04|1093.04|1092.77|1088.77|739
1621297800000|2021-05-18 00:30:00|1094.89|1090.89|1099.84|1095.84|1099.86|1095.86|1093.34|1089.34|660
1621298100000|2021-05-18 00:35:00|1099.83|1095.83|1093.15|1089.15|1100.59|1096.59|1093.11|1089.11|645
1621298400000|2021-05-18 00:40:00|1093.14|1089.14|1095.98|1091.98|1097.61|1093.61|1090.79|1086.79|563
1621298700000|2021-05-18 00:45:00|1095.96|1091.96|1097.37|1093.37|1099.54|1095.54|1095.47|1091.47|786
1621299000000|2021-05-18 00:50:00|1097.4|1093.4|1098.43|1094.43|1100.86|1096.86|1092.46|1088.46|976
1621299300000|2021-05-18 00:55:00|1098.37|1094.37|1097.53|1093.53|1098.37|1094.37|1094.17|1090.17|856
1621299600000|2021-05-18 01:00:00|1097.59|1093.59|1098.44|1094.44|1100.11|1096.11|1096.38|1092.38|870
1621299900000|2021-05-18 01:05:00|1098.45|1094.45|1105.18|1101.18|1105.4|1101.4|1097.01|1093.01|878
1621300200000|2021-05-18 01:10:00|1105.26|1101.26|1106.97|1102.97|1107.82|1103.82|1103.05|1099.05|975
1621300500000|2021-05-18 01:15:00|1107.15|1103.15|1116.6|1112.6|1116.6|1112.6|1105.2|1101.2|939
1621300800000|2021-05-18 01:20:00|1116.63|1112.63|1127.77|1123.77|1127.91|1123.91|1115.56|1111.56|916
1621301100000|2021-05-18 01:25:00|1127.78|1123.78|1132.42|1128.42|1141.23|1137.23|1127.09|1123.09|961
1621301400000|2021-05-18 01:30:00|1132.41|1128.41|1129.47|1125.47|1137.11|1133.11|1129.04|1125.04|990
1621301700000|2021-05-18 01:35:00|1129.45|1125.45|1122.88|1118.88|1129.45|1125.45|1120|1116|889
1621302000000|2021-05-18 01:40:00|1122.89|1118.89|1120.97|1116.97|1127.93|1123.93|1119.33|1115.33|874
1621302300000|2021-05-18 01:45:00|1120.84|1116.84|1128.02|1124.02|1128.13|1124.13|1120.2|1116.2|803
1621302600000|2021-05-18 01:50:00|1127.96|1123.96|1127.88|1123.88|1131.05|1127.05|1123.37|1119.37|710
1621302900000|2021-05-18 01:55:00|1127.92|1123.92|1125.58|1121.58|1128.16|1124.16|1124.27|1120.27|874
1621303200000|2021-05-18 02:00:00|1125.55|1121.55|1116.53|1112.53|1126.94|1122.94|1115.97|1111.97|1017
1621303500000|2021-05-18 02:05:00|1116.52|1112.52|1114.6|1110.6|1118.65|1114.65|1114.57|1110.57|950
1621303800000|2021-05-18 02:10:00|1114.63|1110.63|1108.8|1104.8|1117.8|1113.8|1108.79|1104.79|993
1621304100000|2021-05-18 02:15:00|1108.95|1104.95|1107.37|1103.37|1111.65|1107.65|1103.26|1099.26|936
1621304400000|2021-05-18 02:20:00|1107.45|1103.45|1109.29|1105.29|1110.83|1106.83|1107.06|1103.06|851
1621304700000|2021-05-18 02:25:00|1109.32|1105.32|1111.06|1107.06|1111.7|1107.7|1108.99|1104.99|824
1621305000000|2021-05-18 02:30:00|1111.07|1107.07|1119.77|1115.77|1120.06|1116.06|1111.07|1107.07|874
1621305300000|2021-05-18 02:35:00|1119.76|1115.76|1121.41|1117.41|1123.26|1119.26|1117.04|1113.04|910
1621305600000|2021-05-18 02:40:00|1121.32|1117.32|1125.86|1121.86|1125.9|1121.9|1117.89|1113.89|887
1621305900000|2021-05-18 02:45:00|1125.9|1121.9|1134.87|1130.87|1134.95|1130.95|1122.19|1118.19|875
1621306200000|2021-05-18 02:50:00|1134.89|1130.89|1129.62|1125.62|1134.9|1130.9|1129.04|1125.04|898
1621306500000|2021-05-18 02:55:00|1129.67|1125.67|1127.23|1123.23|1129.68|1125.68|1125.02|1121.02|785
1621306800000|2021-05-18 03:00:00|1127.21|1123.21|1126.08|1122.08|1130.35|1126.35|1124.66|1120.66|856
1621307100000|2021-05-18 03:05:00|1126.07|1122.07|1122.54|1118.54|1126.63|1122.63|1121.9|1117.9|788
1621307400000|2021-05-18 03:10:00|1122.72|1118.72|1122.5|1118.5|1124.24|1120.24|1119.62|1115.62|804
1621307700000|2021-05-18 03:15:00|1122.52|1118.52|1119.75|1115.75|1124.62|1120.62|1117.06|1113.06|877
1621308000000|2021-05-18 03:20:00|1119.69|1115.69|1121.39|1117.39|1122.11|1118.11|1119.63|1115.63|764
1621308300000|2021-05-18 03:25:00|1121.29|1117.29|1128.54|1124.54|1129.61|1125.61|1120.96|1116.96|641
1621308600000|2021-05-18 03:30:00|1128.55|1124.55|1129.95|1125.95|1129.99|1125.99|1125.72|1121.72|724
1621308900000|2021-05-18 03:35:00|1129.94|1125.94|1125.05|1121.05|1131.74|1127.74|1125.05|1121.05|763
1621309200000|2021-05-18 03:40:00|1125.06|1121.06|1120.72|1116.72|1125.06|1121.06|1120.69|1116.69|828
1621309500000|2021-05-18 03:45:00|1120.73|1116.73|1124.11|1120.11|1124.46|1120.46|1120.44|1116.44|837
1621309800000|2021-05-18 03:50:00|1124.09|1120.09|1119.04|1115.04|1124.27|1120.27|1118.77|1114.77|765
1621310100000|2021-05-18 03:55:00|1119|1115|1119.9|1115.9|1120.77|1116.77|1117.32|1113.32|817
1621310400000|2021-05-18 04:00:00|1119.88|1115.88|1133.72|1129.72|1134.27|1130.27|1119.27|1115.27|808
1621310700000|2021-05-18 04:05:00|1133.78|1129.78|1138.54|1134.54|1143|1139|1133.6|1129.6|564
1621311000000|2021-05-18 04:10:00|1138.51|1134.51|1131.79|1127.79|1140.54|1136.54|1131.48|1127.48|915
1621311300000|2021-05-18 04:15:00|1131.84|1127.84|1132.57|1128.57|1135.27|1131.27|1131.5|1127.5|912
1621311600000|2021-05-18 04:20:00|1132.56|1128.56|1129.56|1125.56|1132.93|1128.93|1129.56|1125.56|739
1621311900000|2021-05-18 04:25:00|1129.46|1125.46|1129.01|1125.01|1130.52|1126.52|1127.83|1123.83|773
1621312200000|2021-05-18 04:30:00|1129|1125|1138.98|1134.98|1139.1|1135.1|1128.95|1124.95|723
1621312500000|2021-05-18 04:35:00|1139.22|1135.22|1139.42|1135.42|1139.81|1135.81|1133.63|1129.63|876
1621312800000|2021-05-18 04:40:00|1139.39|1135.39|1136.87|1132.87|1141.47|1137.47|1136.86|1132.86|822
1621313100000|2021-05-18 04:45:00|1136.86|1132.86|1136.91|1132.91|1140.01|1136.01|1136.78|1132.78|867
1621313400000|2021-05-18 04:50:00|1136.94|1132.94|1138.66|1134.66|1139.07|1135.07|1133.96|1129.96|796
1621313700000|2021-05-18 04:55:00|1138.65|1134.65|1136.99|1132.99|1145.49|1141.49|1136.94|1132.94|697
1621314000000|2021-05-18 05:00:00|1137|1133|1138.62|1134.62|1138.89|1134.89|1134.56|1130.56|812
1621314300000|2021-05-18 05:05:00|1138.63|1134.63|1137.52|1133.52|1139.84|1135.84|1136.58|1132.58|783
1621314600000|2021-05-18 05:10:00|1137.47|1133.47|1138.39|1134.39|1139.07|1135.07|1137.28|1133.28|816
1621314900000|2021-05-18 05:15:00|1138.44|1134.44|1142.71|1138.71|1144.77|1140.77|1137.68|1133.68|798
1621315200000|2021-05-18 05:20:00|1142.67|1138.67|1138.82|1134.82|1142.67|1138.67|1138.79|1134.79|720
1621315500000|2021-05-18 05:25:00|1138.87|1134.87|1134.99|1130.99|1138.89|1134.89|1134.08|1130.08|738
1621315800000|2021-05-18 05:30:00|1134.95|1130.95|1129.81|1125.81|1135.47|1131.47|1129.2|1125.2|773
1621316100000|2021-05-18 05:35:00|1129.8|1125.8|1134.36|1130.36|1134.85|1130.85|1129.63|1125.63|718
1621316400000|2021-05-18 05:40:00|1134.35|1130.35|1138.67|1134.67|1138.91|1134.91|1134.02|1130.02|733
1621316700000|2021-05-18 05:45:00|1138.68|1134.68|1133.92|1129.92|1139.06|1135.06|1133.41|1129.41|745
1621317000000|2021-05-18 05:50:00|1133.9|1129.9|1130.3|1126.3|1136.02|1132.02|1130.12|1126.12|763
1621317300000|2021-05-18 05:55:00|1130.31|1126.31|1134.02|1130.02|1134.97|1130.97|1130.31|1126.31|664
1621317600000|2021-05-18 06:00:00|1134.03|1130.03|1136.46|1132.46|1136.92|1132.92|1132.72|1128.72|661
1621317900000|2021-05-18 06:05:00|1136.48|1132.48|1143|1139|1143.07|1139.07|1135.81|1131.81|610
1621318200000|2021-05-18 06:10:00|1143.05|1139.05|1145.31|1141.31|1145.74|1141.74|1142.17|1138.17|808
1621318500000|2021-05-18 06:15:00|1145.28|1141.28|1141.56|1137.56|1147.81|1143.81|1140.68|1136.68|777
1621318800000|2021-05-18 06:20:00|1141.52|1137.52|1136.74|1132.74|1141.52|1137.52|1135.62|1131.62|825
1621319100000|2021-05-18 06:25:00|1136.82|1132.82|1136.65|1132.65|1137.99|1133.99|1135.84|1131.84|687
1621319400000|2021-05-18 06:30:00|1136.59|1132.59|1131.35|1127.35|1138.16|1134.16|1131.23|1127.23|762
1621319700000|2021-05-18 06:35:00|1131.3|1127.3|1130.56|1126.56|1132.71|1128.71|1130.29|1126.29|787
1621320000000|2021-05-18 06:40:00|1130.55|1126.55|1130.51|1126.51|1131.86|1127.86|1130.22|1126.22|735
1621320300000|2021-05-18 06:45:00|1130.49|1126.49|1132.67|1128.67|1134.82|1130.82|1130.16|1126.16|666
1621320600000|2021-05-18 06:50:00|1132.66|1128.66|1119.71|1115.71|1132.84|1128.84|1119.71|1115.71|851
1621320900000|2021-05-18 06:55:00|1119.76|1115.76|1119.56|1115.56|1122.68|1118.68|1117.92|1113.92|806
1621321200000|2021-05-18 07:00:00|1119.54|1115.54|1125.85|1121.85|1126.46|1122.46|1119.54|1115.54|790
1621321500000|2021-05-18 07:05:00|1125.81|1121.81|1121.33|1117.33|1131.88|1127.88|1121.33|1117.33|784
1621321800000|2021-05-18 07:10:00|1121.34|1117.34|1121.79|1117.79|1125.47|1121.47|1121.21|1117.21|823
1621322100000|2021-05-18 07:15:00|1121.8|1117.8|1124.8|1120.8|1124.98|1120.98|1121.8|1117.8|717
1621322400000|2021-05-18 07:20:00|1125.38|1121.38|1129.11|1125.11|1130.34|1126.34|1125.34|1121.34|793
1621322700000|2021-05-18 07:25:00|1129.05|1125.05|1125.09|1121.09|1129.63|1125.63|1124.39|1120.39|745
1621323000000|2021-05-18 07:30:00|1125.08|1121.08|1126.97|1122.97|1127.55|1123.55|1121.44|1117.44|794
1621323300000|2021-05-18 07:35:00|1127.15|1123.15|1128.07|1124.07|1128.24|1124.24|1125.86|1121.86|790
1621323600000|2021-05-18 07:40:00|1128.13|1124.13|1120.4|1116.4|1128.13|1124.13|1120.29|1116.29|773
1621323900000|2021-05-18 07:45:00|1120.35|1116.35|1116.98|1112.98|1120.47|1116.47|1115.81|1111.81|854
1621324200000|2021-05-18 07:50:00|1117.02|1113.02|1116.63|1112.63|1118.65|1114.65|1115.56|1111.56|799
1621324500000|2021-05-18 07:55:00|1116.61|1112.61|1120.76|1116.76|1120.95|1116.95|1116.19|1112.19|781
1621324800000|2021-05-18 08:00:00|1120.74|1116.74|1118.49|1114.49|1121.53|1117.53|1117.5|1113.5|739
1621325100000|2021-05-18 08:05:00|1118.6|1114.6|1122.5|1118.5|1122.67|1118.67|1116.89|1112.89|690
1621325400000|2021-05-18 08:10:00|1122.57|1118.57|1126.99|1122.99|1127.23|1123.23|1122.51|1118.51|844
1621325700000|2021-05-18 08:15:00|1127|1123|1131.4|1127.4|1131.41|1127.41|1126.99|1122.99|781
1621326000000|2021-05-18 08:20:00|1131.41|1127.41|1135.97|1131.97|1136.31|1132.31|1130.46|1126.46|751
1621326300000|2021-05-18 08:25:00|1136.08|1132.08|1133.01|1129.01|1137.49|1133.49|1133.01|1129.01|719
1621326600000|2021-05-18 08:30:00|1132.93|1128.93|1131|1127|1133.37|1129.37|1128.55|1124.55|709
1621326900000|2021-05-18 08:35:00|1131.08|1127.08|1125.79|1121.79|1131.13|1127.13|1125.52|1121.52|726
1621327200000|2021-05-18 08:40:00|1125.82|1121.82|1124.87|1120.87|1126.48|1122.48|1123.06|1119.06|866
1621327500000|2021-05-18 08:45:00|1124.86|1120.86|1122.55|1118.55|1125|1121|1119.36|1115.36|815
1621327800000|2021-05-18 08:50:00|1122.56|1118.56|1126.83|1122.83|1127.06|1123.06|1122.26|1118.26|878
1621328100000|2021-05-18 08:55:00|1126.82|1122.82|1125.5|1121.5|1131.85|1127.85|1125.24|1121.24|668
1621328400000|2021-05-18 09:00:00|1125.54|1121.54|1120.16|1116.16|1131.08|1127.08|1118.46|1114.46|846
1621328700000|2021-05-18 09:05:00|1120.13|1116.13|1122.71|1118.71|1123.08|1119.08|1119.23|1115.23|575
1621329000000|2021-05-18 09:10:00|1122.7|1118.7|1119.78|1115.78|1124.21|1120.21|1119.63|1115.63|647
1621329300000|2021-05-18 09:15:00|1119.82|1115.82|1115.52|1111.52|1120.78|1116.78|1113.81|1109.81|909
1621329600000|2021-05-18 09:20:00|1115.5|1111.5|1118.95|1114.95|1120.35|1116.35|1115.49|1111.49|769
1621329900000|2021-05-18 09:25:00|1118.8|1114.8|1119.55|1115.55|1123.24|1119.24|1117.66|1113.66|915
1621330200000|2021-05-18 09:30:00|1119.69|1115.69|1123.89|1119.89|1125.35|1121.35|1117.72|1113.72|977
1621330500000|2021-05-18 09:35:00|1123.78|1119.78|1131.58|1127.58|1132.26|1128.26|1123.04|1119.04|835
1621330800000|2021-05-18 09:40:00|1131.65|1127.65|1126.5|1122.5|1131.87|1127.87|1124.73|1120.73|887
1621331100000|2021-05-18 09:45:00|1126.47|1122.47|1127.15|1123.15|1132.07|1128.07|1125.85|1121.85|921
1621331400000|2021-05-18 09:50:00|1127.18|1123.18|1124.86|1120.86|1127.4|1123.4|1120.17|1116.17|873
1621331700000|2021-05-18 09:55:00|1125|1121|1131.18|1127.18|1131.62|1127.62|1124.83|1120.83|791
1621332000000|2021-05-18 10:00:00|1131.2|1127.2|1135.6|1131.6|1135.6|1131.6|1129.92|1125.92|794
1621332300000|2021-05-18 10:05:00|1135.56|1131.56|1132.16|1128.16|1136.37|1132.37|1131.82|1127.82|847
1621332600000|2021-05-18 10:10:00|1132.3|1128.3|1133.21|1129.21|1134.3|1130.3|1129.35|1125.35|865
1621332900000|2021-05-18 10:15:00|1133.22|1129.22|1139.77|1135.77|1140.12|1136.12|1132.02|1128.02|837
1621333200000|2021-05-18 10:20:00|1139.76|1135.76|1146.95|1142.95|1149.17|1145.17|1139.44|1135.44|860
1621333500000|2021-05-18 10:25:00|1146.94|1142.94|1146.87|1142.87|1148.44|1144.44|1143.12|1139.12|822
1621333800000|2021-05-18 10:30:00|1146.75|1142.75|1143.5|1139.5|1148.01|1144.01|1143.19|1139.19|745
1621334100000|2021-05-18 10:35:00|1143.51|1139.51|1145.11|1141.11|1146.08|1142.08|1143.51|1139.51|654
1621334400000|2021-05-18 10:40:00|1145.12|1141.12|1144.9|1140.9|1147.73|1143.73|1144.57|1140.57|761
1621334700000|2021-05-18 10:45:00|1144.94|1140.94|1143.87|1139.87|1146.53|1142.53|1142.05|1138.05|769
1621335000000|2021-05-18 10:50:00|1143.85|1139.85|1142.07|1138.07|1145.24|1141.24|1140.52|1136.52|828
1621335300000|2021-05-18 10:55:00|1142.11|1138.11|1148.09|1144.09|1148.84|1144.84|1142.06|1138.06|699
1621335600000|2021-05-18 11:00:00|1148.2|1144.2|1145.22|1141.22|1148.7|1144.7|1142.99|1138.99|755
1621335900000|2021-05-18 11:05:00|1145.27|1141.27|1150.17|1146.17|1152.77|1148.77|1144.11|1140.11|795
1621336200000|2021-05-18 11:10:00|1150.22|1146.22|1145.36|1141.36|1150.36|1146.36|1144.15|1140.15|699
1621336500000|2021-05-18 11:15:00|1145.25|1141.25|1149.94|1145.94|1151.03|1147.03|1144.27|1140.27|859
1621336800000|2021-05-18 11:20:00|1149.92|1145.92|1144.25|1140.25|1149.92|1145.92|1143.72|1139.72|821
1621337100000|2021-05-18 11:25:00|1144.26|1140.26|1146.69|1142.69|1146.71|1142.71|1144|1140|787
1621337400000|2021-05-18 11:30:00|1146.91|1142.91|1155.29|1151.29|1155.45|1151.45|1146.23|1142.23|821
1621337700000|2021-05-18 11:35:00|1155.37|1151.37|1152.73|1148.73|1156.09|1152.09|1152.18|1148.18|704
1621338000000|2021-05-18 11:40:00|1152.84|1148.84|1155.96|1151.96|1156.76|1152.76|1152.82|1148.82|572
1621338300000|2021-05-18 11:45:00|1155.97|1151.97|1162.71|1158.71|1166.69|1162.69|1155.94|1151.94|695
1621338600000|2021-05-18 11:50:00|1162.87|1158.87|1162.96|1158.96|1168.47|1164.47|1162.44|1158.44|863
1621338900000|2021-05-18 11:55:00|1162.95|1158.95|1156.96|1152.96|1166.57|1162.57|1156.88|1152.88|850
1621339200000|2021-05-18 12:00:00|1156.95|1152.95|1146.59|1142.59|1159.37|1155.37|1146.44|1142.44|858
1621339500000|2021-05-18 12:05:00|1146.57|1142.57|1140.62|1136.62|1146.66|1142.66|1140.11|1136.11|738
1621339800000|2021-05-18 12:10:00|1140.63|1136.63|1146.91|1142.91|1147.56|1143.56|1139.43|1135.43|611
1621340100000|2021-05-18 12:15:00|1146.98|1142.98|1150.7|1146.7|1151.84|1147.84|1146.79|1142.79|822
1621340400000|2021-05-18 12:20:00|1150.78|1146.78|1145.97|1141.97|1154.78|1150.78|1143.63|1139.63|897
1621340700000|2021-05-18 12:25:00|1146.12|1142.12|1135.96|1131.96|1146.69|1142.69|1135.37|1131.37|881
1621341000000|2021-05-18 12:30:00|1135.97|1131.97|1137.28|1133.28|1141.64|1137.64|1135.42|1131.42|860
1621341300000|2021-05-18 12:35:00|1137.26|1133.26|1124.96|1120.96|1137.26|1133.26|1124.8|1120.8|871
1621341600000|2021-05-18 12:40:00|1124.88|1120.88|1118.03|1114.03|1125.55|1121.55|1115.94|1111.94|670
1621341900000|2021-05-18 12:45:00|1117.69|1113.69|1113.13|1109.13|1125.1|1121.1|1112.95|1108.95|780
1621342200000|2021-05-18 12:50:00|1113.25|1109.25|1104.17|1100.17|1116.64|1112.64|1104.08|1100.08|891
1621342500000|2021-05-18 12:55:00|1104.14|1100.14|1110.6|1106.6|1112.53|1108.53|1102.92|1098.92|906
1621342800000|2021-05-18 13:00:00|1110.59|1106.59|1111.88|1107.88|1115.96|1111.96|1110.59|1106.59|913
1621343100000|2021-05-18 13:05:00|1111.83|1107.83|1109.83|1105.83|1115.07|1111.07|1108.36|1104.36|904
1621343400000|2021-05-18 13:10:00|1109.84|1105.84|1100.74|1096.74|1110.96|1106.96|1100.48|1096.48|939
1621343700000|2021-05-18 13:15:00|1100.86|1096.86|1078.84|1074.84|1101.78|1097.78|1078.84|1074.84|1001
1621344000000|2021-05-18 13:20:00|1079.37|1075.37|1091.73|1087.73|1093.4|1089.4|1078.85|1074.85|872
1621344300000|2021-05-18 13:25:00|1091.74|1087.74|1096.79|1092.79|1096.79|1092.79|1090.84|1086.84|795
1621344600000|2021-05-18 13:30:00|1096.77|1092.77|1100.48|1096.48|1106.03|1102.03|1096.77|1092.77|705
1621344900000|2021-05-18 13:35:00|1100.3|1096.3|1106.56|1102.56|1107.16|1103.16|1099.58|1095.58|757
1621345200000|2021-05-18 13:40:00|1106.57|1102.57|1108.43|1104.43|1108.49|1104.49|1099.36|1095.36|877
1621345500000|2021-05-18 13:45:00|1108.48|1104.48|1102.34|1098.34|1108.48|1104.48|1100.67|1096.67|948
1621345800000|2021-05-18 13:50:00|1102.43|1098.43|1100.1|1096.1|1103.09|1099.09|1090.91|1086.91|948
1621346100000|2021-05-18 13:55:00|1100.34|1096.34|1094.15|1090.15|1100.6|1096.6|1093.56|1089.56|912
1621346400000|2021-05-18 14:00:00|1094.16|1090.16|1077.12|1073.12|1094.34|1090.34|1076.12|1072.12|921
1621346700000|2021-05-18 14:05:00|1077.19|1073.19|1083.26|1079.26|1088.3|1084.3|1072.79|1068.79|669
1621347000000|2021-05-18 14:10:00|1083.21|1079.21|1077.49|1073.49|1087.05|1083.05|1076.97|1072.97|928
1621347300000|2021-05-18 14:15:00|1077.53|1073.53|1087.38|1083.38|1090.31|1086.31|1077.5|1073.5|942
1621347600000|2021-05-18 14:20:00|1087.44|1083.44|1090.1|1086.1|1091.41|1087.41|1086.71|1082.71|917
1621347900000|2021-05-18 14:25:00|1090.16|1086.16|1087.62|1083.62|1091.92|1087.92|1084.32|1080.32|975
1621348200000|2021-05-18 14:30:00|1087.66|1083.66|1071.4|1067.4|1088.25|1084.25|1071.04|1067.04|1011
1621348500000|2021-05-18 14:35:00|1071.46|1067.46|1064.51|1060.51|1074.73|1070.73|1064.51|1060.51|1035
1621348800000|2021-05-18 14:40:00|1064.53|1060.53|1074.2|1070.2|1077.83|1073.83|1064.18|1060.18|979
1621349100000|2021-05-18 14:45:00|1074.04|1070.04|1063.81|1059.81|1075.78|1071.78|1061.97|1057.97|1009
1621349400000|2021-05-18 14:50:00|1063.77|1059.77|1065.12|1061.12|1070.14|1066.14|1062.35|1058.35|956
1621349700000|2021-05-18 14:55:00|1065.24|1061.24|1079.35|1075.35|1079.39|1075.39|1065.24|1061.24|886
1621350000000|2021-05-18 15:00:00|1079.34|1075.34|1077.19|1073.19|1079.34|1075.34|1062.98|1058.98|944
1621350300000|2021-05-18 15:05:00|1077.28|1073.28|1088.57|1084.57|1089.64|1085.64|1074.24|1070.24|894
1621350600000|2021-05-18 15:10:00|1088.54|1084.54|1092.17|1088.17|1092.18|1088.18|1084.97|1080.97|939
1621350900000|2021-05-18 15:15:00|1092.19|1088.19|1092.12|1088.12|1092.74|1088.74|1088.4|1084.4|966
1621351200000|2021-05-18 15:20:00|1092.13|1088.13|1094.13|1090.13|1094.16|1090.16|1088|1084|777
1621351500000|2021-05-18 15:25:00|1094.15|1090.15|1099.88|1095.88|1100.63|1096.63|1094|1090|799
1621351800000|2021-05-18 15:30:00|1099.82|1095.82|1094.53|1090.53|1100.29|1096.29|1093.91|1089.91|814
1621352100000|2021-05-18 15:35:00|1094.58|1090.58|1090.37|1086.37|1096.04|1092.04|1085.24|1081.24|974
1621352400000|2021-05-18 15:40:00|1090.48|1086.48|1084.37|1080.37|1090.92|1086.92|1082.72|1078.72|924
1621352700000|2021-05-18 15:45:00|1083.98|1079.98|1089.63|1085.63|1089.81|1085.81|1082.85|1078.85|952
1621353000000|2021-05-18 15:50:00|1089.59|1085.59|1082.95|1078.95|1089.64|1085.64|1082.46|1078.46|835
1621353300000|2021-05-18 15:55:00|1082.94|1078.94|1085.97|1081.97|1088.93|1084.93|1079.04|1075.04|830
1621353600000|2021-05-18 16:00:00|1085.96|1081.96|1097.69|1093.69|1099.25|1095.25|1082.74|1078.74|886
1621353900000|2021-05-18 16:05:00|1097.57|1093.57|1090.07|1086.07|1102.45|1098.45|1090.03|1086.03|912
1621354200000|2021-05-18 16:10:00|1090.17|1086.17|1075.67|1071.67|1090.76|1086.76|1073.28|1069.28|964
1621354500000|2021-05-18 16:15:00|1075.69|1071.69|1091.44|1087.44|1091.52|1087.52|1075.13|1071.13|958
1621354800000|2021-05-18 16:20:00|1091.57|1087.57|1089|1085|1093.66|1089.66|1086.23|1082.23|979
1621355100000|2021-05-18 16:25:00|1088.97|1084.97|1100.02|1096.02|1100.5|1096.5|1082.42|1078.42|934
1621355400000|2021-05-18 16:30:00|1099.96|1095.96|1098.74|1094.74|1103.79|1099.79|1097.52|1093.52|924
1621355700000|2021-05-18 16:35:00|1098.73|1094.73|1109.52|1105.52|1111.4|1107.4|1098.73|1094.73|872
1621356000000|2021-05-18 16:40:00|1109.6|1105.6|1116.76|1112.76|1117.2|1113.2|1107.89|1103.89|952
1621356300000|2021-05-18 16:45:00|1116.75|1112.75|1116.08|1112.08|1118.46|1114.46|1111.2|1107.2|933
1621356600000|2021-05-18 16:50:00|1116.09|1112.09|1119.11|1115.11|1121.21|1117.21|1115.41|1111.41|969
1621356900000|2021-05-18 16:55:00|1118.93|1114.93|1120.78|1116.78|1126.71|1122.71|1117.94|1113.94|884
1621357200000|2021-05-18 17:00:00|1120.93|1116.93|1114.75|1110.75|1122.24|1118.24|1111.74|1107.74|973
1621357500000|2021-05-18 17:05:00|1114.76|1110.76|1116.53|1112.53|1117.23|1113.23|1112.67|1108.67|934
1621357800000|2021-05-18 17:10:00|1116.51|1112.51|1122.86|1118.86|1122.99|1118.99|1111.6|1107.6|963
1621358100000|2021-05-18 17:15:00|1122.85|1118.85|1115.76|1111.76|1122.97|1118.97|1114.19|1110.19|881
1621358400000|2021-05-18 17:20:00|1115.77|1111.77|1116.59|1112.59|1121|1117|1114.28|1110.28|892
1621358700000|2021-05-18 17:25:00|1116.58|1112.58|1120.81|1116.81|1120.86|1116.86|1114.11|1110.11|895
1621359000000|2021-05-18 17:30:00|1120.6|1116.6|1113.47|1109.47|1120.94|1116.94|1113.18|1109.18|795
1621359300000|2021-05-18 17:35:00|1113.48|1109.48|1114.47|1110.47|1115.44|1111.44|1109.7|1105.7|759
1621359600000|2021-05-18 17:40:00|1114.42|1110.42|1112.77|1108.77|1114.43|1110.43|1110.53|1106.53|786
1621359900000|2021-05-18 17:45:00|1112.86|1108.86|1109.68|1105.68|1113.38|1109.38|1108.74|1104.74|744
1621360200000|2021-05-18 17:50:00|1109.69|1105.69|1106.83|1102.83|1109.69|1105.69|1106.42|1102.42|694
1621360500000|2021-05-18 17:55:00|1106.79|1102.79|1104.8|1100.8|1108.89|1104.89|1104.69|1100.69|833
1621360800000|2021-05-18 18:00:00|1105.04|1101.04|1092.46|1088.46|1105.04|1101.04|1092.41|1088.41|947
1621361100000|2021-05-18 18:05:00|1092.53|1088.53|1091.6|1087.6|1095.22|1091.22|1090.93|1086.93|735
1621361400000|2021-05-18 18:10:00|1091.59|1087.59|1090.69|1086.69|1092.73|1088.73|1087.17|1083.17|873
1621361700000|2021-05-18 18:15:00|1090.7|1086.7|1088.24|1084.24|1090.86|1086.86|1084.89|1080.89|920
1621362000000|2021-05-18 18:20:00|1088.29|1084.29|1091.61|1087.61|1092.47|1088.47|1086.41|1082.41|879
1621362300000|2021-05-18 18:25:00|1091.5|1087.5|1090.59|1086.59|1092.75|1088.75|1089.21|1085.21|767
1621362600000|2021-05-18 18:30:00|1090.76|1086.76|1087.92|1083.92|1093.82|1089.82|1087.8|1083.8|790
1621362900000|2021-05-18 18:35:00|1087.97|1083.97|1079.77|1075.77|1090.46|1086.46|1078.83|1074.83|963
1621363200000|2021-05-18 18:40:00|1080.11|1076.11|1084.47|1080.47|1085.12|1081.12|1079.22|1075.22|981
1621363500000|2021-05-18 18:45:00|1084.49|1080.49|1080.15|1076.15|1084.79|1080.79|1077.46|1073.46|967
1621363800000|2021-05-18 18:50:00|1080.17|1076.17|1077.74|1073.74|1080.25|1076.25|1074.5|1070.5|933
1621364100000|2021-05-18 18:55:00|1077.78|1073.78|1083.45|1079.45|1085.04|1081.04|1075.39|1071.39|875
1621364400000|2021-05-18 19:00:00|1083.4|1079.4|1091.45|1087.45|1091.48|1087.48|1082.74|1078.74|715
1621364700000|2021-05-18 19:05:00|1091.55|1087.55|1085.96|1081.96|1091.55|1087.55|1083.97|1079.97|806
1621365000000|2021-05-18 19:10:00|1085.95|1081.95|1078.46|1074.46|1085.95|1081.95|1077.87|1073.87|801
1621365300000|2021-05-18 19:15:00|1078.33|1074.33|1088.68|1084.68|1088.83|1084.83|1076.65|1072.65|872
1621365600000|2021-05-18 19:20:00|1088.69|1084.69|1084.96|1080.96|1089.36|1085.36|1079.16|1075.16|915
1621365900000|2021-05-18 19:25:00|1084.94|1080.94|1084.96|1080.96|1088.4|1084.4|1082.08|1078.08|967
1621366200000|2021-05-18 19:30:00|1085.02|1081.02|1086.34|1082.34|1090.66|1086.66|1084.92|1080.92|939
1621366500000|2021-05-18 19:35:00|1086.31|1082.31|1090.64|1086.64|1090.64|1086.64|1086.22|1082.22|863
1621366800000|2021-05-18 19:40:00|1090.61|1086.61|1099.48|1095.48|1099.48|1095.48|1090.51|1086.51|861
1621367100000|2021-05-18 19:45:00|1099.46|1095.46|1098.15|1094.15|1101.15|1097.15|1097.62|1093.62|952
1621367400000|2021-05-18 19:50:00|1098.22|1094.22|1092.69|1088.69|1098.22|1094.22|1092.28|1088.28|890
1621367700000|2021-05-18 19:55:00|1092.76|1088.76|1098.79|1094.79|1100.27|1096.27|1092.25|1088.25|870
1621368000000|2021-05-18 20:00:00|1098.77|1094.77|1099.28|1095.28|1099.76|1095.76|1096.73|1092.73|822
1621368300000|2021-05-18 20:05:00|1099.29|1095.29|1094.89|1090.89|1099.32|1095.32|1092.95|1088.95|736
1621368600000|2021-05-18 20:10:00|1094.94|1090.94|1086.96|1082.96|1095.15|1091.15|1086.12|1082.12|758
1621368900000|2021-05-18 20:15:00|1087.25|1083.25|1084.03|1080.03|1088.81|1084.81|1082.05|1078.05|811
1621369200000|2021-05-18 20:20:00|1084.02|1080.02|1092.36|1088.36|1092.68|1088.68|1083.47|1079.47|558
1621369500000|2021-05-18 20:25:00|1092.39|1088.39|1100.35|1096.35|1100.91|1096.91|1092.39|1088.39|782
1621369800000|2021-05-18 20:30:00|1100.29|1096.29|1093.83|1089.83|1102.26|1098.26|1092.47|1088.47|844
1621370100000|2021-05-18 20:35:00|1093.95|1089.95|1096.4|1092.4|1097.74|1093.74|1092.07|1088.07|826
1621370400000|2021-05-18 20:40:00|1096.41|1092.41|1096.15|1092.15|1098.57|1094.57|1094.97|1090.97|706
1621370700000|2021-05-18 20:45:00|1096.16|1092.16|1096.64|1092.64|1104.92|1100.92|1094.76|1090.76|784
1621371000000|2021-05-18 20:50:00|1096.63|1092.63|1100.65|1096.65|1101.85|1097.85|1095.94|1091.94|829
1621371300000|2021-05-18 20:55:00|1100.7|1096.7|1098.29|1094.29|1100.88|1096.88|1097.32|1093.32|662
1621371600000|2021-05-18 21:00:00|1098.31|1094.31|1103.97|1099.97|1105.32|1101.32|1098.18|1094.18|732
1621371900000|2021-05-18 21:05:00|1103.86|1099.86|1104.31|1100.31|1104.63|1100.63|1102.78|1098.78|456
1621372200000|2021-05-18 21:10:00|1104.33|1100.33|1104.31|1100.31|1104.78|1100.78|1101.51|1097.51|541
1621372500000|2021-05-18 21:15:00|1104.28|1100.28|1100.43|1096.43|1104.75|1100.75|1100.41|1096.41|461
1621372800000|2021-05-18 21:20:00|1100.42|1096.42|1096.15|1092.15|1100.59|1096.59|1095.25|1091.25|375
1621373100000|2021-05-18 21:25:00|1096.12|1092.12|1103.73|1099.73|1103.74|1099.74|1095.95|1091.95|522
1621373400000|2021-05-18 21:30:00|1103.76|1099.76|1100.1|1096.1|1103.76|1099.76|1099.56|1095.56|249
1621373700000|2021-05-18 21:35:00|1100.09|1096.09|1100.43|1096.43|1100.43|1096.43|1099.45|1095.45|260
1621374000000|2021-05-18 21:40:00|1100.48|1096.48|1093.02|1089.02|1102.96|1098.96|1093.02|1089.02|483
1621374300000|2021-05-18 21:45:00|1092.96|1088.96|1087.34|1083.34|1095.1|1091.1|1085.08|1081.08|599
1621374600000|2021-05-18 21:50:00|1087.35|1083.35|1095.72|1091.72|1096.24|1092.24|1087.19|1083.19|574
1621374900000|2021-05-18 21:55:00|1095.71|1091.71|1094.02|1090.02|1095.72|1091.72|1090.33|1086.33|502
1621375200000|2021-05-18 22:00:00|1094.11|1090.11|1089.5|1085.5|1096.01|1092.01|1089.49|1085.49|608
1621375500000|2021-05-18 22:05:00|1089.49|1085.49|1087.75|1083.75|1089.71|1085.71|1083.12|1079.12|856
1621375800000|2021-05-18 22:10:00|1087.71|1083.71|1091.49|1087.49|1095.65|1091.65|1087.17|1083.17|891
1621376100000|2021-05-18 22:15:00|1091.52|1087.52|1097.47|1093.47|1098.42|1094.42|1090.38|1086.38|859
1621376400000|2021-05-18 22:20:00|1097.51|1093.51|1105.61|1101.61|1109.05|1105.05|1097.37|1093.37|909
1621376700000|2021-05-18 22:25:00|1105.69|1101.69|1104.22|1100.22|1106.43|1102.43|1102.82|1098.82|758
1621377000000|2021-05-18 22:30:00|1104.24|1100.24|1104.11|1100.11|1105.3|1101.3|1103.2|1099.2|644
1621377300000|2021-05-18 22:35:00|1104.09|1100.09|1107.45|1103.45|1107.92|1103.92|1103.76|1099.76|594
1621377600000|2021-05-18 22:40:00|1107.42|1103.42|1113.75|1109.75|1113.79|1109.79|1106.24|1102.24|751
1621377900000|2021-05-18 22:45:00|1113.71|1109.71|1108.97|1104.97|1113.73|1109.73|1107.09|1103.09|747
1621378200000|2021-05-18 22:50:00|1108.92|1104.92|1100.05|1096.05|1109.25|1105.25|1100.05|1096.05|660
1621378500000|2021-05-18 22:55:00|1099.9|1095.9|1092.4|1088.4|1099.96|1095.96|1091.78|1087.78|883
1621378800000|2021-05-18 23:00:00|1092.44|1088.44|1081.54|1077.54|1092.51|1088.51|1081.38|1077.38|727
1621379100000|2021-05-18 23:05:00|1081.53|1077.53|1074.4|1070.4|1081.58|1077.58|1073.7|1069.7|908
1621379400000|2021-05-18 23:10:00|1074.32|1070.32|1075.64|1071.64|1077.57|1073.57|1073.22|1069.22|969
1621379700000|2021-05-18 23:15:00|1075.59|1071.59|1084.47|1080.47|1084.48|1080.48|1074.4|1070.4|994
1621380000000|2021-05-18 23:20:00|1084.44|1080.44|1084.15|1080.15|1085.06|1081.06|1079.83|1075.83|892
1621380300000|2021-05-18 23:25:00|1084.14|1080.14|1091.3|1087.3|1091.55|1087.55|1083.88|1079.88|738
1621380600000|2021-05-18 23:30:00|1091.27|1087.27|1083.83|1079.83|1091.53|1087.53|1083.83|1079.83|903
1621380900000|2021-05-18 23:35:00|1083.77|1079.77|1077.77|1073.77|1083.77|1079.77|1077.02|1073.02|929
1621381200000|2021-05-18 23:40:00|1077.79|1073.79|1084.58|1080.58|1085.9|1081.9|1076.33|1072.33|907
1621381500000|2021-05-18 23:45:00|1084.54|1080.54|1093.9|1089.9|1094.11|1090.11|1078.5|1074.5|875
1621381800000|2021-05-18 23:50:00|1093.87|1089.87|1092.29|1088.29|1096.9|1092.9|1091.89|1087.89|1017
1621382100000|2021-05-18 23:55:00|1092.32|1088.32|1091.88|1087.88|1095.01|1091.01|1090.93|1086.93|998
1621382400000|2021-05-19 00:00:00|1091.9|1087.9|1081.79|1077.79|1095.44|1091.44|1081.52|1077.52|932
1621382700000|2021-05-19 00:05:00|1081.81|1077.81|1106.72|1102.72|1106.72|1102.72|1081.51|1077.51|956
1621383000000|2021-05-19 00:10:00|1106.68|1102.68|1104.79|1100.79|1113.5|1109.5|1103.85|1099.85|983
1621383300000|2021-05-19 00:15:00|1104.73|1100.73|1099.77|1095.77|1111.43|1107.43|1099.77|1095.77|940
1621383600000|2021-05-19 00:20:00|1100.02|1096.02|1104.85|1100.85|1107.95|1103.95|1099.56|1095.56|632
1621383900000|2021-05-19 00:25:00|1104.7|1100.7|1102.95|1098.95|1108.2|1104.2|1101.26|1097.26|495
1621384200000|2021-05-19 00:30:00|1102.96|1098.96|1091.23|1087.23|1102.97|1098.97|1090.57|1086.57|479
1621384500000|2021-05-19 00:35:00|1091.27|1087.27|1088.78|1084.78|1091.27|1087.27|1086.68|1082.68|549
1621384800000|2021-05-19 00:40:00|1088.82|1084.82|1090.23|1086.23|1092.51|1088.51|1088.82|1084.82|890
1621385100000|2021-05-19 00:45:00|1090.25|1086.25|1085.9|1081.9|1090.27|1086.27|1084.86|1080.86|914
1621385400000|2021-05-19 00:50:00|1085.91|1081.91|1085.09|1081.09|1087.32|1083.32|1083.44|1079.44|876
1621385700000|2021-05-19 00:55:00|1085.07|1081.07|1078.99|1074.99|1085.26|1081.26|1077.98|1073.98|924
1621386000000|2021-05-19 01:00:00|1078.93|1074.93|1075.9|1071.9|1078.95|1074.95|1073.49|1069.49|949
1621386300000|2021-05-19 01:05:00|1075.73|1071.73|1068.25|1064.25|1075.83|1071.83|1067.98|1063.98|894
1621386600000|2021-05-19 01:10:00|1068.29|1064.29|1063.29|1059.29|1069.87|1065.87|1062.57|1058.57|856
1621386900000|2021-05-19 01:15:00|1062.56|1058.56|1047.58|1043.58|1064.84|1060.84|1046.46|1042.46|809
1621387200000|2021-05-19 01:20:00|1047.49|1043.49|1039.81|1035.81|1049.11|1045.11|1037.64|1033.64|751
1621387500000|2021-05-19 01:25:00|1039.89|1035.89|1038.41|1034.41|1048.41|1044.41|1037.67|1033.67|701
1621387800000|2021-05-19 01:30:00|1038.58|1034.58|1036.15|1032.15|1046.91|1042.91|1035.77|1031.77|801
1621388100000|2021-05-19 01:35:00|1036.45|1032.45|1032.53|1028.53|1036.65|1032.65|1022.43|1018.43|966
1621388400000|2021-05-19 01:40:00|1032.16|1028.16|1027.3|1023.3|1034.11|1030.11|1026.28|1022.28|998
1621388700000|2021-05-19 01:45:00|1027.28|1023.28|1014.66|1010.66|1030.7|1026.7|1012.15|1008.15|686
1621389000000|2021-05-19 01:50:00|1014.67|1010.67|1027.87|1023.87|1030.6|1026.6|1011.83|1007.83|613
1621389300000|2021-05-19 01:55:00|1028.13|1024.13|1027.57|1023.57|1034|1030|1026.13|1022.13|595
1621389600000|2021-05-19 02:00:00|1027.53|1023.53|1037.93|1033.93|1039.1|1035.1|1025.13|1021.13|637
1621389900000|2021-05-19 02:05:00|1037.9|1033.9|1030.47|1026.47|1038.87|1034.87|1030.15|1026.15|727
1621390200000|2021-05-19 02:10:00|1030.7|1026.7|1027.75|1023.75|1035.64|1031.64|1027.75|1023.75|633
1621390500000|2021-05-19 02:15:00|1027.57|1023.57|1021.51|1017.51|1032.37|1028.37|1019.51|1015.51|785
1621390800000|2021-05-19 02:20:00|1021.5|1017.5|1023.89|1019.89|1025.6|1021.6|1020.97|1016.97|712
1621391100000|2021-05-19 02:25:00|1023.93|1019.93|1021.18|1017.18|1023.99|1019.99|1017.29|1013.29|761
1621391400000|2021-05-19 02:30:00|1021.01|1017.01|1018.42|1014.42|1023.34|1019.34|1016.76|1012.76|743
1621391700000|2021-05-19 02:35:00|1018.12|1014.12|1023.64|1019.64|1026.23|1022.23|1016.74|1012.74|969
1621392000000|2021-05-19 02:40:00|1023.61|1019.61|1025.43|1021.43|1027.95|1023.95|1019.65|1015.65|919
1621392300000|2021-05-19 02:45:00|1025.46|1021.46|1018.43|1014.43|1025.7|1021.7|1018.18|1014.18|957
1621392600000|2021-05-19 02:50:00|1018.42|1014.42|1009.15|1005.15|1021.24|1017.24|1009.15|1005.15|965
1621392900000|2021-05-19 02:55:00|1009.09|1005.09|1003.77|999.77|1012.64|1008.64|1003.21|999.21|1011
1621393200000|2021-05-19 03:00:00|1003.69|999.69|995.3|991.3|1010.37|1006.37|987.98|983.98|787
1621393500000|2021-05-19 03:05:00|995.23|991.23|1018.02|1014.02|1018.86|1014.86|995.19|991.19|549
1621393800000|2021-05-19 03:10:00|1018.01|1014.01|1012.2|1008.2|1020.35|1016.35|1011.8|1007.8|682
1621394100000|2021-05-19 03:15:00|1011.51|1007.51|1010.69|1006.69|1016.05|1012.05|1004.82|1000.82|673
1621394400000|2021-05-19 03:20:00|1010.7|1006.7|1017.89|1013.89|1019.69|1015.69|1010.68|1006.68|701
1621394700000|2021-05-19 03:25:00|1017.95|1013.95|1020.41|1016.41|1021.03|1017.03|1017.06|1013.06|613
1621395000000|2021-05-19 03:30:00|1020.36|1016.36|1014.93|1010.93|1020.47|1016.47|1014.67|1010.67|643
1621395300000|2021-05-19 03:35:00|1014.96|1010.96|1019.31|1015.31|1019.31|1015.31|1009.01|1005.01|743
1621395600000|2021-05-19 03:40:00|1019.38|1015.38|1007.35|1003.35|1019.5|1015.5|1007.35|1003.35|648
1621395900000|2021-05-19 03:45:00|1007.32|1003.32|1009.28|1005.28|1013.16|1009.16|1005.8|1001.8|735
1621396200000|2021-05-19 03:50:00|1009.27|1005.27|1004.54|1000.54|1010.54|1006.54|1003.88|999.88|798
1621396500000|2021-05-19 03:55:00|1004.48|1000.48|1001.31|997.31|1005.39|1001.39|998.41|994.41|637
1621396800000|2021-05-19 04:00:00|1001.57|997.57|1004.55|1000.55|1012.01|1008.01|997.4|993.4|869
1621397100000|2021-05-19 04:05:00|1004.59|1000.59|997.89|993.89|1005.38|1001.38|997.15|993.15|763
1621397400000|2021-05-19 04:10:00|997.86|993.86|991.17|987.17|1002.72|998.72|990.99|986.99|657
1621397700000|2021-05-19 04:15:00|991.15|987.15|979.75|975.75|994.32|990.32|979.5|975.5|705
1621398000000|2021-05-19 04:20:00|979.74|975.74|967.08|963.08|986.57|982.57|966.88|962.88|690
1621398300000|2021-05-19 04:25:00|966.23|962.23|952.9|948.9|967.93|963.93|952.8|948.8|731
1621398600000|2021-05-19 04:30:00|952.91|948.91|963.44|959.44|971.19|967.19|952.91|948.91|733
1621398900000|2021-05-19 04:35:00|963.6|959.6|951.26|947.26|966.78|962.78|949.8|945.8|689
1621399200000|2021-05-19 04:40:00|951.63|947.63|940.55|936.55|955.79|951.79|928.14|924.14|766
1621399500000|2021-05-19 04:45:00|941.11|937.11|940.31|936.31|949.45|945.45|938.79|934.79|815
1621399800000|2021-05-19 04:50:00|940.38|936.38|915.56|911.56|943.66|939.66|915.47|911.47|826
1621400100000|2021-05-19 04:55:00|915.55|911.55|948.38|944.38|948.38|944.38|914.75|910.75|644
1621400400000|2021-05-19 05:00:00|948.44|944.44|961.89|957.89|961.89|957.89|944.64|940.64|739
1621400700000|2021-05-19 05:05:00|961.82|957.82|968.74|964.74|970.06|966.06|959.42|955.42|784
1621401000000|2021-05-19 05:10:00|968.73|964.73|971.44|967.44|973.37|969.37|961.68|957.68|588
1621401300000|2021-05-19 05:15:00|971.41|967.41|963.98|959.98|971.84|967.84|961.52|957.52|694
1621401600000|2021-05-19 05:20:00|963.96|959.96|971.75|967.75|971.98|967.98|963.82|959.82|583
1621401900000|2021-05-19 05:25:00|972.09|968.09|971.44|967.44|974.82|970.82|967.67|963.67|548
1621402200000|2021-05-19 05:30:00|971.63|967.63|960.39|956.39|971.82|967.82|960.35|956.35|678
1621402500000|2021-05-19 05:35:00|960.34|956.34|954.91|950.91|960.38|956.38|950.7|946.7|702
1621402800000|2021-05-19 05:40:00|954.89|950.89|948.08|944.08|956.06|952.06|942.54|938.54|673
1621403100000|2021-05-19 05:45:00|948.16|944.16|945.61|941.61|956.43|952.43|943.52|939.52|576
1621403400000|2021-05-19 05:50:00|945.6|941.6|943.56|939.56|951.55|947.55|939.6|935.6|644
1621403700000|2021-05-19 05:55:00|945.72|941.72|951.17|947.17|959.25|955.25|945.06|941.06|632
1621404000000|2021-05-19 06:00:00|950.79|946.79|960.89|956.89|960.96|956.96|950.62|946.62|692
1621404300000|2021-05-19 06:05:00|960.81|956.81|966.37|962.37|966.39|962.39|956.59|952.59|671
1621404600000|2021-05-19 06:10:00|966.38|962.38|966.32|962.32|966.64|962.64|961.47|957.47|667
1621404900000|2021-05-19 06:15:00|966.53|962.53|964.38|960.38|966.53|962.53|960.96|956.96|656
1621405200000|2021-05-19 06:20:00|964.37|960.37|963.5|959.5|964.52|960.52|955.52|951.52|554
1621405500000|2021-05-19 06:25:00|963.49|959.49|962.08|958.08|963.83|959.83|959.39|955.39|507
1621405800000|2021-05-19 06:30:00|962.07|958.07|955.79|951.79|962.07|958.07|952.77|948.77|631
1621406100000|2021-05-19 06:35:00|955.81|951.81|955.21|951.21|957.68|953.68|951.49|947.49|576
1621406400000|2021-05-19 06:40:00|955.23|951.23|953.36|949.36|960.96|956.96|952.88|948.88|650
1621406700000|2021-05-19 06:45:00|952.84|948.84|951.07|947.07|953.36|949.36|947.33|943.33|668
1621407000000|2021-05-19 06:50:00|951.16|947.16|945.63|941.63|955.85|951.85|944.8|940.8|623
1621407300000|2021-05-19 06:55:00|945.61|941.61|945.17|941.17|946.78|942.78|937.62|933.62|658
1621407600000|2021-05-19 07:00:00|945.31|941.31|942.7|938.7|953.58|949.58|942.65|938.65|533
1621407900000|2021-05-19 07:05:00|942.65|938.65|935.7|931.7|942.65|938.65|934.08|930.08|604
1621408200000|2021-05-19 07:10:00|935.73|931.73|923.25|919.25|936.6|932.6|923.01|919.01|626
1621408500000|2021-05-19 07:15:00|923.27|919.27|943.13|939.13|943.75|939.75|920.52|916.52|616
1621408800000|2021-05-19 07:20:00|942.78|938.78|944.08|940.08|946.17|942.17|937.83|933.83|698
1621409100000|2021-05-19 07:25:00|944.07|940.07|947.23|943.23|947.42|943.42|940.8|936.8|923
1621409400000|2021-05-19 07:30:00|947.44|943.44|940.7|936.7|950.32|946.32|939.16|935.16|1011
1621409700000|2021-05-19 07:35:00|940.68|936.68|952.36|948.36|953.05|949.05|936.69|932.69|951
1621410000000|2021-05-19 07:40:00|952.35|948.35|959.6|955.6|960.09|956.09|951.36|947.36|929
1621410300000|2021-05-19 07:45:00|959.73|955.73|960.51|956.51|963.61|959.61|959.2|955.2|909
1621410600000|2021-05-19 07:50:00|960.44|956.44|965.55|961.55|965.56|961.56|955.15|951.15|990
1621410900000|2021-05-19 07:55:00|965.53|961.53|966.31|962.51|966.84|963.04|962.03|958.23|970
1621411200000|2021-05-19 08:00:00|966.27|962.47|962.92|959.12|966.28|962.48|958.91|955.11|911
1621411500000|2021-05-19 08:05:00|962.93|959.13|961.05|957.25|964.19|960.39|959.2|955.4|941
1621411800000|2021-05-19 08:10:00|961.12|957.32|956.18|952.38|962.71|958.91|954.96|951.16|977
1621412100000|2021-05-19 08:15:00|956.17|952.37|953.51|949.71|959.43|955.63|952.09|948.29|934
1621412400000|2021-05-19 08:20:00|953.47|949.67|948.79|944.99|955.62|951.82|947.63|943.83|947
1621412700000|2021-05-19 08:25:00|948.78|944.98|957.5|953.7|957.63|953.83|946.96|943.16|932
1621413000000|2021-05-19 08:30:00|957.53|953.73|961.5|957.7|964.39|960.59|954.58|950.78|916
1621413300000|2021-05-19 08:35:00|961.54|957.74|962.44|958.64|963.9|960.1|955.28|951.48|944
1621413600000|2021-05-19 08:40:00|962.42|958.62|962.2|958.4|966.21|962.41|961.92|958.12|913
1621413900000|2021-05-19 08:45:00|962.39|958.59|969.13|965.33|969.29|965.49|958.85|955.05|921
1621414200000|2021-05-19 08:50:00|969.22|965.42|969.15|965.35|970.81|967.01|965.57|961.77|914
1621414500000|2021-05-19 08:55:00|969.13|965.33|969.41|965.61|970.06|966.26|967.89|964.09|906
1621414800000|2021-05-19 09:00:00|969.4|965.6|970.84|967.04|972.77|968.97|968.75|964.95|798
1621415100000|2021-05-19 09:05:00|970.86|967.06|971.39|967.59|974.14|970.34|969.41|965.61|828
1621415400000|2021-05-19 09:10:00|971.4|967.6|969.07|965.27|971.44|967.64|968.81|965.01|821
1621415700000|2021-05-19 09:15:00|969.06|965.26|967.62|963.82|969.44|965.64|967.59|963.79|865
1621416000000|2021-05-19 09:20:00|967.59|963.79|962.47|958.67|970.25|966.45|962.47|958.67|879
1621416300000|2021-05-19 09:25:00|962.43|958.63|962.77|958.97|968.37|964.57|960.96|957.16|907
1621416600000|2021-05-19 09:30:00|962.72|958.92|959.8|956|967.45|963.65|957.46|953.66|926
1621416900000|2021-05-19 09:35:00|960.04|956.24|957.96|954.16|962.15|958.35|957.91|954.11|871
1621417200000|2021-05-19 09:40:00|958|954.2|956.07|952.27|964.65|960.85|955.75|951.95|842
1621417500000|2021-05-19 09:45:00|955.99|952.19|953.5|949.7|959.03|955.23|953.29|949.49|741
1621417800000|2021-05-19 09:50:00|953.48|949.68|955.88|952.08|957.31|953.51|953.01|949.21|938
1621418100000|2021-05-19 09:55:00|955.86|952.06|967.82|964.02|968.43|964.63|954.65|950.85|819
1621418400000|2021-05-19 10:00:00|967.79|963.99|961.85|958.05|971.2|967.4|959.11|955.31|927
1621418700000|2021-05-19 10:05:00|961.7|957.9|951.01|947.21|961.8|958|950.82|947.02|883
1621419000000|2021-05-19 10:10:00|950.99|947.19|943.4|939.6|953.69|949.89|943.01|939.21|975
1621419300000|2021-05-19 10:15:00|943.48|939.68|949.13|945.33|949.81|946.01|939.77|935.97|991
1621419600000|2021-05-19 10:20:00|948.88|945.08|945.53|941.73|949.31|945.51|945.34|941.54|933
1621419900000|2021-05-19 10:25:00|945.41|941.61|946.17|942.37|950.74|946.94|944.66|940.86|993
1621420200000|2021-05-19 10:30:00|946.02|942.22|936.07|932.27|946.23|942.43|936.07|932.27|966
1621420500000|2021-05-19 10:35:00|936.23|932.43|930.77|926.97|939.13|935.33|930.73|926.93|987
1621420800000|2021-05-19 10:40:00|930.74|926.94|928.59|924.79|937.26|933.46|926.47|922.67|990
1621421100000|2021-05-19 10:45:00|928.41|924.61|921.01|917.21|932.58|928.78|920.1|916.3|1024
1621421400000|2021-05-19 10:50:00|920.92|917.12|924.67|920.87|929.42|925.62|919.88|916.08|983
1621421700000|2021-05-19 10:55:00|924.64|920.84|931.94|928.14|935.43|931.63|923.21|919.41|970
1621422000000|2021-05-19 11:00:00|932.04|928.24|923.45|919.65|935.4|931.6|922.7|918.9|954
1621422300000|2021-05-19 11:05:00|923.46|919.66|922.29|918.49|931.23|927.43|922.29|918.49|938
1621422600000|2021-05-19 11:10:00|922.26|918.46|916.24|912.44|924.69|920.89|911.34|907.54|929
1621422900000|2021-05-19 11:15:00|916.19|912.39|896.16|892.36|916.96|913.16|896.16|892.36|705
1621423200000|2021-05-19 11:20:00|896.17|892.37|881.47|877.67|899.11|895.31|879.76|875.96|843
1621423500000|2021-05-19 11:25:00|881.49|877.69|876.67|872.87|886.32|882.52|865.22|861.42|797
1621423800000|2021-05-19 11:30:00|876.57|872.77|837.32|833.52|876.85|873.05|783.69|779.89|551
1621424100000|2021-05-19 11:35:00|837.38|833.58|848.33|844.53|849.07|845.27|830.02|826.22|812
1621424400000|2021-05-19 11:40:00|848.14|844.34|844|840.2|851.3|847.5|840.62|836.82|435
1621424700000|2021-05-19 11:45:00|844.18|840.38|836.96|833.16|845.5|841.7|831.68|827.88|724
1621425000000|2021-05-19 11:50:00|837|833.2|842.07|838.27|842.27|838.47|833.64|829.84|588
1621425300000|2021-05-19 11:55:00|842.27|838.47|852.85|849.05|853.16|849.36|842.27|838.47|412
1621425600000|2021-05-19 12:00:00|853|849.2|866.1|862.3|866.1|862.3|842.71|838.91|593
1621425900000|2021-05-19 12:05:00|866.38|862.58|862.66|858.86|867|863.2|861.82|858.02|376
1621426200000|2021-05-19 12:10:00|862.71|858.91|858.75|854.95|863.48|859.68|851.89|848.09|329
1621426500000|2021-05-19 12:15:00|858.96|855.16|860.48|856.68|861.56|857.76|849.91|846.11|682
1621426800000|2021-05-19 12:20:00|860.44|856.64|843.28|839.48|864.16|860.36|843.28|839.48|499
1621427100000|2021-05-19 12:25:00|838.91|835.11|841.49|837.69|845.83|842.03|830.43|826.63|343
1621427400000|2021-05-19 12:30:00|841.23|837.43|812.56|808.76|841.52|837.72|808.17|804.37|240
1621427700000|2021-05-19 12:35:00|812.32|808.52|800.22|796.42|828.11|824.31|800.22|796.42|312
1621428000000|2021-05-19 12:40:00|799.32|795.52|737.44|735.44|806.53|802.73|737.44|735.44|179
1621428300000|2021-05-19 12:45:00|734.32|732.32|692.23|674.5|749.76|745.96|665|661.2|137
1621428600000|2021-05-19 12:50:00|677.84|674.04|574.22|560|692.23|674.5|574.01|560|178
1621428900000|2021-05-19 12:55:00|574.01|570.21|645.23|641.43|658.65|643.07|546.37|523.91|305
1621429200000|2021-05-19 13:00:00|645.07|641.27|654.56|650.76|685.1|665.57|640.96|629.64|236
1621429500000|2021-05-19 13:05:00|659.52|648.2|566.28|555.51|670.6|663.91|566.28|555.51|298
1621429800000|2021-05-19 13:10:00|566.27|558.51|618.61|604|620|615.5|557.56|553.56|298
1621430100000|2021-05-19 13:15:00|617.01|606.51|627.56|604.65|627.56|612.44|604.13|585.39|293
1621430400000|2021-05-19 13:20:00|629.23|609.16|633.78|629.78|638.96|633.93|623.16|601.71|221
1621430700000|2021-05-19 13:25:00|633.8|629.8|657.78|653.78|661.95|656.02|629.55|622.03|283
1621431000000|2021-05-19 13:30:00|658.84|654.84|737.18|733.18|737.18|733.18|657.78|653.78|142
1621431300000|2021-05-19 13:35:00|740.89|736.89|728.68|716.21|745.14|741.14|701.31|697.31|179
1621431600000|2021-05-19 13:40:00|725.86|721.86|734.93|720.71|736.58|728.6|709.77|704.15|231
1621431900000|2021-05-19 13:45:00|734.84|730.84|712.6|708.6|740.15|736.15|710.07|702.62|327
1621432200000|2021-05-19 13:50:00|712.56|708.56|732.94|728.94|732.94|728.94|710.98|706.98|296
1621432500000|2021-05-19 13:55:00|731.5|727.5|712.14|708.14|733.02|729.02|712.14|700.85|375
1621432800000|2021-05-19 14:00:00|713.11|709.11|671.65|667.65|727.57|714.94|671.22|667.22|324
1621433100000|2021-05-19 14:05:00|670.87|666.87|686.14|682.14|701|685.71|663.39|656.87|285
1621433400000|2021-05-19 14:10:00|686.16|682.16|688.03|684.03|701|687.64|681.49|677.49|101
1621433700000|2021-05-19 14:15:00|684.16|680.16|697.95|693.95|710.3|706.2|682.41|678.41|472
1621434000000|2021-05-19 14:20:00|698.09|694.09|724.89|720.89|725.83|721.83|698.09|694.09|440
1621434300000|2021-05-19 14:25:00|724.82|720.82|717.89|713.89|747.55|725.17|711|707|206
1621434600000|2021-05-19 14:30:00|717.94|713.94|709.68|705.68|727.55|716.76|703.88|699.88|101
1621434900000|2021-05-19 14:35:00|715.01|711.01|717.42|706.72|717.8|711.8|701.12|697.12|37
1621435200000|2021-05-19 14:40:00|717.11|706.76|709.22|687.91|717.11|709.75|696.97|687.91|217
1621435500000|2021-05-19 14:45:00|710.07|695.45|719.97|715.97|735|721.91|700|688.27|477
1621435800000|2021-05-19 14:50:00|720.02|716.02|723.86|719.86|733.97|727.84|717.24|713|626
1621436100000|2021-05-19 14:55:00|724.49|720.49|753.33|749.33|754.57|750.57|723.77|719.77|680
1621436400000|2021-05-19 15:00:00|754.01|750.01|734.24|730.24|754.39|750.39|730.47|724.83|543
1621436700000|2021-05-19 15:05:00|733.88|729.88|738.04|734.04|748.78|738.6|729.53|725.53|481
1621437000000|2021-05-19 15:10:00|737.91|733.91|744.99|740.99|753.65|744.83|736.83|731.41|313
1621437300000|2021-05-19 15:15:00|744.89|740.89|751.28|747.28|757.02|753.02|742.28|738.28|222
1621437600000|2021-05-19 15:20:00|753.29|749.29|749.23|745.23|761.18|757.18|748.84|744.84|263
1621437900000|2021-05-19 15:25:00|750.28|746.28|763.49|759.49|769.46|763.33|749.23|744.36|224
1621438200000|2021-05-19 15:30:00|764.05|760.05|770.28|766.28|770.28|766.28|756.07|752.07|166
1621438500000|2021-05-19 15:35:00|771.12|767.12|790.77|786.77|792.7|788.7|768.77|764.77|485
1621438800000|2021-05-19 15:40:00|790.78|786.78|829.23|825.23|829.85|825.85|789.66|785.66|658
1621439100000|2021-05-19 15:45:00|829.22|825.22|815.65|811.65|830.88|826.88|815.65|811.65|704
1621439400000|2021-05-19 15:50:00|815.71|811.71|794.78|790.78|828.52|820.36|793.02|789.02|706
1621439700000|2021-05-19 15:55:00|795.32|791.32|802.64|798.64|815.71|811.71|794.57|790.57|640
1621440000000|2021-05-19 16:00:00|805.28|801.28|788.05|784.05|810.29|802.44|777.43|773.43|471
1621440300000|2021-05-19 16:05:00|787.59|783.59|785.4|781.4|793.81|787.4|774.2|770.2|473
1621440600000|2021-05-19 16:10:00|785.27|781.27|790.73|786.73|794.2|790.2|769.11|765.11|419
1621440900000|2021-05-19 16:15:00|790.74|786.74|789.33|785.33|792.72|788.72|780.79|776.79|655
1621441200000|2021-05-19 16:20:00|789.18|785.18|796.11|792.11|808.62|804.62|785.73|781.73|748
1621441500000|2021-05-19 16:25:00|795.87|791.87|800.34|796.34|802.35|798.35|790.5|786.5|831
1621441800000|2021-05-19 16:30:00|800.54|796.54|816.35|812.35|817.98|813.98|799.64|795.64|707
1621442100000|2021-05-19 16:35:00|816.15|812.15|818.84|814.84|821.71|817.71|810.42|806.42|827
1621442400000|2021-05-19 16:40:00|818.91|814.91|830.21|826.21|833.61|829.61|816.45|812.45|790
1621442700000|2021-05-19 16:45:00|830.1|826.1|844.04|840.04|847.77|843.77|829.65|825.65|801
1621443000000|2021-05-19 16:50:00|844.17|840.17|834.4|830.4|848.39|844.39|834.4|830.4|897
1621443300000|2021-05-19 16:55:00|834.43|830.43|845.33|841.33|848.7|844.7|825.64|821.64|848
1621443600000|2021-05-19 17:00:00|845.32|841.32|842.31|838.31|855.97|851.97|836.62|832.62|763
1621443900000|2021-05-19 17:05:00|842.15|838.15|843.64|839.64|855.2|851.2|840.17|836.17|698
1621444200000|2021-05-19 17:10:00|843.57|839.57|849.39|845.39|858.17|854.17|843.01|839.01|783
1621444500000|2021-05-19 17:15:00|850.75|846.75|852.67|848.67|857.95|853.95|850.47|846.47|750
1621444800000|2021-05-19 17:20:00|852.58|848.58|844.52|840.52|855.27|851.27|835.47|831.47|572
1621445100000|2021-05-19 17:25:00|844.51|840.51|836.86|832.86|844.71|840.71|833|829|577
1621445400000|2021-05-19 17:30:00|836.85|832.85|808.94|804.94|836.93|832.93|803.25|799.25|587
1621445700000|2021-05-19 17:35:00|809|805|805.52|801.52|824.14|820.14|803.22|799.22|603
1621446000000|2021-05-19 17:40:00|805.62|801.62|801.31|797.31|813.06|809.06|794.86|790.86|604
1621446300000|2021-05-19 17:45:00|800.9|796.9|796.73|792.73|809.13|805.13|790.97|786.97|728
1621446600000|2021-05-19 17:50:00|796.8|792.8|802.04|798.04|804.32|800.32|789.02|785.02|755
1621446900000|2021-05-19 17:55:00|802.02|798.02|792.6|788.6|802.45|798.45|790.53|786.53|838
1621447200000|2021-05-19 18:00:00|792.65|788.65|778.56|774.56|804.5|800.5|778.42|774.42|663
1621447500000|2021-05-19 18:05:00|778.54|774.54|767.46|763.46|783.66|779.66|764.31|760.31|820
1621447800000|2021-05-19 18:10:00|767.14|763.14|767.14|763.14|777.33|773.33|762.93|758.93|725
1621448100000|2021-05-19 18:15:00|767.17|763.17|761.2|757.2|767.23|763.23|751.93|747.93|619
1621448400000|2021-05-19 18:20:00|761.27|757.27|770.3|766.3|770.31|766.31|750.43|746.43|743
1621448700000|2021-05-19 18:25:00|770.29|766.29|769.08|765.08|772.99|768.99|759.05|755.05|670
1621449000000|2021-05-19 18:30:00|768.98|764.98|761|757|773.27|769.27|756.39|752.39|602
1621449300000|2021-05-19 18:35:00|760.84|756.84|751.68|747.68|767.7|763.7|751.68|747.68|567
1621449600000|2021-05-19 18:40:00|751.11|747.11|741.17|737.17|760.36|756.36|740.04|736.04|663
1621449900000|2021-05-19 18:45:00|741.16|737.16|750.15|746.15|754.12|750.12|740.53|736.53|791
1621450200000|2021-05-19 18:50:00|750.21|746.21|757.92|753.92|758.2|754.2|749.25|745.25|660
1621450500000|2021-05-19 18:55:00|757.95|753.95|746.65|742.65|758.08|754.08|746.52|742.52|679
1621450800000|2021-05-19 19:00:00|746.63|742.63|754.81|750.81|756.38|752.38|742.5|738.5|624
1621451100000|2021-05-19 19:05:00|755.13|751.13|761.53|757.53|761.95|757.95|744.14|740.14|714
1621451400000|2021-05-19 19:10:00|761.65|757.65|767.78|763.78|771.69|767.69|758.93|754.93|851
1621451700000|2021-05-19 19:15:00|767.98|763.98|753.17|749.17|768.48|764.48|748.42|744.42|759
1621452000000|2021-05-19 19:20:00|753.19|749.19|765.07|761.07|766.81|762.81|750.63|746.63|721
1621452300000|2021-05-19 19:25:00|765.32|761.32|756.72|752.72|769.97|765.97|754.88|750.88|774
1621452600000|2021-05-19 19:30:00|756.35|752.35|757.93|753.93|760.79|756.79|747.04|743.04|821
1621452900000|2021-05-19 19:35:00|758|754|772.97|768.97|774.11|770.11|752.29|748.29|813
1621453200000|2021-05-19 19:40:00|773.22|769.22|782.96|778.96|784.69|780.69|772.72|768.72|811
1621453500000|2021-05-19 19:45:00|782.99|778.99|785.76|781.76|791.42|787.42|782.48|778.48|877
1621453800000|2021-05-19 19:50:00|785.87|781.87|784.95|780.95|791.24|787.24|771.75|767.75|776
1621454100000|2021-05-19 19:55:00|784.85|780.85|779.53|775.53|785.88|781.88|774.25|770.25|872
1621454400000|2021-05-19 20:00:00|780.22|776.22|802.98|798.98|803.63|799.63|779.19|775.19|893
1621454700000|2021-05-19 20:05:00|803.07|799.07|802.64|798.64|806.06|802.06|791.39|787.39|948
1621455000000|2021-05-19 20:10:00|804.03|800.03|797.47|793.47|807.37|803.37|795.08|791.08|889
1621455300000|2021-05-19 20:15:00|797.51|793.51|799.08|795.08|800.86|796.86|792.41|788.41|822
1621455600000|2021-05-19 20:20:00|798.98|794.98|792.27|788.27|799.32|795.32|785.79|781.79|829
1621455900000|2021-05-19 20:25:00|792.22|788.22|786.13|782.13|795.02|791.02|783.14|779.14|752
1621456200000|2021-05-19 20:30:00|785.96|781.96|781.06|777.06|792.61|788.61|780.67|776.67|748
1621456500000|2021-05-19 20:35:00|781.14|777.14|772.62|768.62|784.59|780.59|769.87|765.87|777
1621456800000|2021-05-19 20:40:00|772.63|768.63|768.4|764.4|775.88|771.88|767.85|763.85|863
1621457100000|2021-05-19 20:45:00|768.47|764.47|771.06|767.06|773.64|769.64|767.08|763.08|802
1621457400000|2021-05-19 20:50:00|771.08|767.08|756.39|752.39|775.64|771.64|755.81|751.81|728
1621457700000|2021-05-19 20:55:00|755.95|751.95|758.99|754.99|766.63|762.63|755.86|751.86|788
1621458000000|2021-05-19 21:00:00|758.96|754.96|766.27|762.27|767.94|763.94|758.96|754.96|726
1621458300000|2021-05-19 21:05:00|766.36|762.36|752.95|748.95|767.48|763.48|750.54|746.54|742
1621458600000|2021-05-19 21:10:00|752.93|748.93|745.91|741.91|754.34|750.34|743.53|739.53|781
1621458900000|2021-05-19 21:15:00|745.85|741.85|742.9|738.9|745.85|741.85|728.33|724.33|744
1621459200000|2021-05-19 21:20:00|742.7|738.7|742.87|738.87|746.99|742.99|735.15|731.15|698
1621459500000|2021-05-19 21:25:00|742.92|738.92|737.99|733.99|744.69|740.69|735.65|731.65|732
1621459800000|2021-05-19 21:30:00|737.92|733.92|745.64|741.64|745.74|741.74|736.38|732.38|264
1621460100000|2021-05-19 21:35:00|745.85|741.85|740.49|736.49|746.27|742.27|740.49|736.49|322
1621460400000|2021-05-19 21:40:00|740.48|736.48|753.46|749.46|753.85|749.85|740.48|736.48|446
1621460700000|2021-05-19 21:45:00|753.28|749.28|757.29|753.29|757.7|753.7|750.76|746.76|569
1621461000000|2021-05-19 21:50:00|757.13|753.13|759.36|755.36|760.29|756.29|752.17|748.17|571
1621461300000|2021-05-19 21:55:00|759.44|755.44|761.35|757.35|762.34|758.34|755.84|751.84|515
1621461600000|2021-05-19 22:00:00|761.46|757.46|758.94|754.94|761.93|757.93|754.36|750.36|539
1621461900000|2021-05-19 22:05:00|758.93|754.93|767.75|763.75|771.27|767.27|758.43|754.43|693
1621462200000|2021-05-19 22:10:00|767.78|763.78|768.59|764.59|772.95|768.95|766.09|762.09|669
1621462500000|2021-05-19 22:15:00|768.72|764.72|771.87|767.87|772.42|768.42|765.66|761.66|678
1621462800000|2021-05-19 22:20:00|771.76|767.76|773.73|769.73|775.47|771.47|769.47|765.47|545
1621463100000|2021-05-19 22:25:00|773.68|769.68|780.48|776.48|781.85|777.85|770.05|766.05|611
1621463400000|2021-05-19 22:30:00|780.49|776.49|776.36|772.36|783.35|779.35|776.15|772.15|545
1621463700000|2021-05-19 22:35:00|776.53|772.53|774.43|770.43|781.09|777.09|772.47|768.47|668
1621464000000|2021-05-19 22:40:00|774.36|770.36|780.29|776.29|782.23|778.23|773.68|769.68|434
1621464300000|2021-05-19 22:45:00|780.24|776.24|786.3|782.3|787.15|783.15|775.46|771.46|673
1621464600000|2021-05-19 22:50:00|785.52|781.52|779.17|775.17|787.95|783.95|776.97|772.97|671
1621464900000|2021-05-19 22:55:00|779.23|775.23|777.1|773.1|783.91|779.91|776.06|772.06|727
1621465200000|2021-05-19 23:00:00|777.11|773.11|766.53|762.53|780.18|776.18|765.1|761.1|714
1621465500000|2021-05-19 23:05:00|766.88|762.88|762.6|758.6|772.45|768.45|761.6|757.6|873
1621465800000|2021-05-19 23:10:00|762.59|758.59|757.1|753.1|764.31|760.31|755.42|751.42|816
1621466100000|2021-05-19 23:15:00|757.11|753.11|754.26|750.26|762.77|758.77|751.1|747.1|796
1621466400000|2021-05-19 23:20:00|754.09|750.09|751.19|747.19|759.67|755.67|749.67|745.67|716
1621466700000|2021-05-19 23:25:00|751.09|747.09|745.92|741.92|754.83|750.83|745.14|741.14|661
1621467000000|2021-05-19 23:30:00|745.97|741.97|750.43|746.43|755.25|751.25|744.33|740.33|753
1621467300000|2021-05-19 23:35:00|750.5|746.5|748.31|744.31|756.09|752.09|748.11|744.11|602
1621467600000|2021-05-19 23:40:00|748.3|744.3|735.77|731.77|749.07|745.07|733.48|729.48|750
1621467900000|2021-05-19 23:45:00|735.78|731.78|738.57|734.57|741.36|737.36|731.26|727.26|850
1621468200000|2021-05-19 23:50:00|738.61|734.61|701.73|697.73|738.98|734.98|701.73|697.73|834
1621468500000|2021-05-19 23:55:00|701.75|697.75|698.88|694.88|714.06|710.06|698.86|694.86|745
1621468800000|2021-05-20 00:00:00|698.84|694.84|696.99|692.99|721.14|717.14|696.61|692.61|795
1621469100000|2021-05-20 00:05:00|697|693|718.22|714.22|718.57|714.57|697|693|636
1621469400000|2021-05-20 00:10:00|718.13|714.13|725.92|721.92|727.26|723.26|717.14|713.14|715
1621469700000|2021-05-20 00:15:00|725.91|721.91|726.83|722.83|733.52|729.52|725.91|721.91|667
1621470000000|2021-05-20 00:20:00|726.81|722.81|711.93|707.93|728.02|724.02|711.87|707.87|808
1621470300000|2021-05-20 00:25:00|711.87|707.87|696.81|692.81|713.24|709.24|696.71|692.71|761
1621470600000|2021-05-20 00:30:00|696.82|692.82|682.39|678.39|702.11|698.11|681.04|677.04|827
1621470900000|2021-05-20 00:35:00|682.07|678.07|677.3|673.3|690.49|686.49|670.34|666.34|789
1621471200000|2021-05-20 00:40:00|677.46|673.46|642.31|638.31|683.65|679.65|641.05|637.05|790
1621471500000|2021-05-20 00:45:00|642.38|638.38|653.64|649.64|671.36|667.36|641.85|637.85|860
1621471800000|2021-05-20 00:50:00|653.75|649.75|632.11|628.11|662|658|619.61|615.61|876
1621472100000|2021-05-20 00:55:00|631.87|627.87|645.81|641.81|646.92|642.92|627.59|623.59|810
1621472400000|2021-05-20 01:00:00|645.7|641.7|665.43|661.43|666.02|662.02|644.12|640.12|785
1621472700000|2021-05-20 01:05:00|665.61|661.61|663.33|659.33|679.85|675.85|657.93|653.93|842
1621473000000|2021-05-20 01:10:00|663.27|659.27|651.83|647.83|663.6|659.6|645.69|641.69|841
1621473300000|2021-05-20 01:15:00|651.79|647.79|667.49|663.49|668.43|664.43|650.81|646.81|862
1621473600000|2021-05-20 01:20:00|667.83|663.83|676.3|672.3|680.92|676.92|667.49|663.49|910
1621473900000|2021-05-20 01:25:00|676.29|672.29|677.51|673.51|687.72|683.72|669.03|665.03|867
1621474200000|2021-05-20 01:30:00|677.32|673.32|671.4|667.4|685.79|681.79|671.01|667.01|875
1621474500000|2021-05-20 01:35:00|671.6|667.6|671.75|667.75|677.46|673.46|666.67|662.67|838
1621474800000|2021-05-20 01:40:00|673.07|669.07|675.4|671.4|681.87|677.87|671.75|667.75|712
1621475100000|2021-05-20 01:45:00|675.56|671.56|663.9|659.9|680.12|676.12|663.69|659.69|826
1621475400000|2021-05-20 01:50:00|663.94|659.94|667.66|663.66|677.73|673.73|663.93|659.93|656
1621475700000|2021-05-20 01:55:00|667.63|663.63|680.67|676.67|682.63|678.63|667.6|663.6|768
1621476000000|2021-05-20 02:00:00|680.43|676.43|689.43|685.43|689.62|685.62|677.64|673.64|675
1621476300000|2021-05-20 02:05:00|689.47|685.47|693.36|689.36|697.71|693.71|688.96|684.96|787
1621476600000|2021-05-20 02:10:00|693.39|689.39|699.1|695.1|699.75|695.75|693.39|689.39|788
1621476900000|2021-05-20 02:15:00|698.65|694.65|699.16|695.16|700.37|696.37|693.1|689.1|758
1621477200000|2021-05-20 02:20:00|699.15|695.15|695.69|691.69|699.52|695.52|692.15|688.15|765
1621477500000|2021-05-20 02:25:00|695.12|691.12|701.27|697.27|703.79|699.79|692.54|688.54|695
1621477800000|2021-05-20 02:30:00|701.41|697.41|707.96|703.96|708.2|704.2|700.12|696.12|711
1621478100000|2021-05-20 02:35:00|707.74|703.74|708.11|704.11|713.39|709.39|706.75|702.75|785
1621478400000|2021-05-20 02:40:00|708.1|704.1|710.15|706.15|711.52|707.52|700.6|696.6|643
1621478700000|2021-05-20 02:45:00|710.16|706.16|715.48|711.48|723.1|719.1|710.16|706.16|710
1621479000000|2021-05-20 02:50:00|715.49|711.49|711.64|707.64|718.74|714.74|708.03|704.03|669
1621479300000|2021-05-20 02:55:00|711.78|707.78|719.59|715.59|723.38|719.38|711.78|707.78|666
1621479600000|2021-05-20 03:00:00|719.69|715.69|731.01|727.01|732.92|728.92|716.31|712.31|720
1621479900000|2021-05-20 03:05:00|730.99|726.99|726.33|722.33|732.65|728.65|725.38|721.38|681
1621480200000|2021-05-20 03:10:00|726.37|722.37|733.58|729.58|740.67|736.67|725.33|721.33|658
1621480500000|2021-05-20 03:15:00|733.59|729.59|725.46|721.46|733.65|729.65|725.43|721.43|709
1621480800000|2021-05-20 03:20:00|725.47|721.47|722.21|718.21|726.66|722.66|719.52|715.52|703
1621481100000|2021-05-20 03:25:00|722.15|718.15|730.34|726.34|730.56|726.56|721.69|717.69|556
1621481400000|2021-05-20 03:30:00|730.3|726.3|714.93|710.93|730.3|726.3|714.91|710.91|702
1621481700000|2021-05-20 03:35:00|714.91|710.91|713.85|709.85|718.73|714.73|712.61|708.61|595
1621482000000|2021-05-20 03:40:00|713.9|709.9|716.61|712.61|717.31|713.31|711.92|707.92|493
1621482300000|2021-05-20 03:45:00|716.71|712.71|721.54|717.54|722.87|718.87|716.71|712.71|635
1621482600000|2021-05-20 03:50:00|721.9|717.9|728.16|724.16|729.61|725.61|720.71|716.71|710
1621482900000|2021-05-20 03:55:00|728.17|724.17|736.79|732.79|737.54|733.54|722.64|718.64|658
1621483200000|2021-05-20 04:00:00|736.53|732.53|747.62|743.62|748.02|744.02|728.54|724.54|816
1621483500000|2021-05-20 04:05:00|747.69|743.69|752.08|748.08|753.35|749.35|742.18|738.18|809
1621483800000|2021-05-20 04:10:00|751.92|747.92|749.49|745.49|751.92|747.92|745.5|741.5|808
1621484100000|2021-05-20 04:15:00|749.68|745.68|760.84|756.84|762.09|758.09|749.28|745.28|676
1621484400000|2021-05-20 04:20:00|760.69|756.69|763.74|759.74|765.36|761.36|757.09|753.09|660
1621484700000|2021-05-20 04:25:00|763.69|759.69|762.26|758.26|766.85|762.85|760.04|756.04|631
1621485000000|2021-05-20 04:30:00|762.25|758.25|749.75|745.75|762.25|758.25|749.58|745.58|637
1621485300000|2021-05-20 04:35:00|749.87|745.87|747.77|743.77|753.69|749.69|747.63|743.63|631
1621485600000|2021-05-20 04:40:00|747.78|743.78|745.6|741.6|748.83|744.83|744.46|740.46|725
1621485900000|2021-05-20 04:45:00|745.57|741.57|747.65|743.65|751.09|747.09|744.86|740.86|706
1621486200000|2021-05-20 04:50:00|747.56|743.56|746.61|742.61|747.79|743.79|742.8|738.8|598
1621486500000|2021-05-20 04:55:00|746.57|742.57|756.65|752.65|756.65|752.65|746.14|742.14|728
1621486800000|2021-05-20 05:00:00|756.7|752.7|760.31|756.31|763.78|759.78|755.87|751.87|636
1621487100000|2021-05-20 05:05:00|760.29|756.29|766.15|762.15|767.75|763.75|758.84|754.84|521
1621487400000|2021-05-20 05:10:00|766.66|762.66|768.27|764.27|770.19|766.19|765.9|761.9|629
1621487700000|2021-05-20 05:15:00|768.24|764.24|766.84|762.84|770.86|766.86|766.84|762.84|581
1621488000000|2021-05-20 05:20:00|766.85|762.85|758.8|754.8|766.9|762.9|758.78|754.78|479
1621488300000|2021-05-20 05:25:00|758.56|754.56|755.56|751.56|759.32|755.32|753.89|749.89|556
1621488600000|2021-05-20 05:30:00|755.57|751.57|761.06|757.06|761.83|757.83|755.56|751.56|536
1621488900000|2021-05-20 05:35:00|761.08|757.08|767.1|763.1|768.5|764.5|761.08|757.08|569
1621489200000|2021-05-20 05:40:00|767.3|763.3|773.51|769.51|774.69|770.69|767.3|763.3|658
1621489500000|2021-05-20 05:45:00|773.52|769.52|770.89|766.89|774.09|770.09|768.2|764.2|595
1621489800000|2021-05-20 05:50:00|770.91|766.91|777.81|773.81|777.88|773.88|770.58|766.58|450
1621490100000|2021-05-20 05:55:00|777.75|773.75|777.54|773.54|778.74|774.74|771.59|767.59|678
1621490400000|2021-05-20 06:00:00|777.57|773.57|775.45|771.45|781.1|777.1|773.76|769.76|641
1621490700000|2021-05-20 06:05:00|775.46|771.46|771.06|767.06|777.32|773.32|767.95|763.95|674
1621491000000|2021-05-20 06:10:00|771.02|767.02|771.4|767.4|772.79|768.79|767.98|763.98|505
1621491300000|2021-05-20 06:15:00|771.21|767.21|766.28|762.28|771.21|767.21|765.18|761.18|553
1621491600000|2021-05-20 06:20:00|766.34|762.34|766.91|762.91|768.08|764.08|763.08|759.08|472
1621491900000|2021-05-20 06:25:00|766.9|762.9|767.24|763.24|772.92|768.92|766.2|762.2|548
1621492200000|2021-05-20 06:30:00|767.25|763.25|780.15|776.15|780.95|776.95|767.25|763.25|532
1621492500000|2021-05-20 06:35:00|780.2|776.2|779.4|775.4|781.57|777.57|779.31|775.31|684
1621492800000|2021-05-20 06:40:00|779.34|775.34|780.23|776.23|781.53|777.53|777.39|773.39|444
1621493100000|2021-05-20 06:45:00|780.24|776.24|780.94|776.94|784.58|780.58|778.08|774.08|537
1621493400000|2021-05-20 06:50:00|780.95|776.95|782.32|778.32|787.17|783.17|780.9|776.9|504
1621493700000|2021-05-20 06:55:00|782.29|778.29|781.36|777.36|790.08|786.08|780.32|776.32|484
1621494000000|2021-05-20 07:00:00|781.31|777.31|797.98|793.98|802|798|781.31|777.31|541
1621494300000|2021-05-20 07:05:00|798.09|794.09|792.8|788.8|801.26|797.26|792.39|788.39|474
1621494600000|2021-05-20 07:10:00|792.74|788.74|798.06|794.06|800.46|796.46|792.74|788.74|535
1621494900000|2021-05-20 07:15:00|798.07|794.07|817.73|813.73|818|814|798.07|794.07|645
1621495200000|2021-05-20 07:20:00|817.74|813.74|821.76|817.76|822.89|818.89|814.24|810.24|601
1621495500000|2021-05-20 07:25:00|822.73|818.73|829.66|825.66|829.91|825.91|816.5|812.5|576
1621495800000|2021-05-20 07:30:00|829.6|825.6|822.53|818.53|829.83|825.83|820.97|816.97|530
1621496100000|2021-05-20 07:35:00|822.06|818.06|828.1|824.1|834.09|830.09|819.92|815.92|698
1621496400000|2021-05-20 07:40:00|828.04|824.04|825.13|821.13|829.32|825.32|822.71|818.71|525
1621496700000|2021-05-20 07:45:00|825.44|821.44|817.11|813.11|830.79|826.79|815.93|811.93|802
1621497000000|2021-05-20 07:50:00|817.21|813.21|807.15|803.15|817.46|813.46|803.9|799.9|615
1621497300000|2021-05-20 07:55:00|807.16|803.16|809.86|805.86|812.7|808.7|806.29|802.29|612
1621497600000|2021-05-20 08:00:00|809.85|805.85|815.44|811.44|816.12|812.12|803.48|799.48|672
1621497900000|2021-05-20 08:05:00|815.45|811.45|800.96|796.96|815.45|811.45|800.5|796.5|668
1621498200000|2021-05-20 08:10:00|800.49|796.49|794.9|790.9|804.24|800.24|794.52|790.52|722
1621498500000|2021-05-20 08:15:00|795.11|791.11|803.36|799.36|805.42|801.42|795.07|791.07|667
1621498800000|2021-05-20 08:20:00|803.37|799.37|804.11|800.11|806.92|802.92|802.87|798.87|549
1621499100000|2021-05-20 08:25:00|804.1|800.1|800.54|796.54|804.1|800.1|795.49|791.49|630
1621499400000|2021-05-20 08:30:00|800.51|796.51|794.78|790.78|801.45|797.45|790.25|786.25|597
1621499700000|2021-05-20 08:35:00|794.84|790.84|795.9|791.9|797.28|793.28|790.08|786.08|577
1621500000000|2021-05-20 08:40:00|795.96|791.96|794.55|790.55|796.94|792.94|793.97|789.97|619
1621500300000|2021-05-20 08:45:00|794.28|790.28|787.52|783.52|795.19|791.19|785.27|781.27|523
1621500600000|2021-05-20 08:50:00|787.55|783.55|799.11|795.11|799.75|795.75|787.55|783.55|581
1621500900000|2021-05-20 08:55:00|799.04|795.04|798.91|794.91|800.48|796.48|796.04|792.04|622
1621501200000|2021-05-20 09:00:00|798.98|794.98|801.25|797.25|803.44|799.44|796.04|792.04|609
1621501500000|2021-05-20 09:05:00|801.24|797.24|788.29|784.29|801.27|797.27|787.65|783.65|661
1621501800000|2021-05-20 09:10:00|788.33|784.33|790.71|786.71|799.22|795.22|788.33|784.33|678
1621502100000|2021-05-20 09:15:00|790.59|786.59|780.18|776.18|791.86|787.86|780.18|776.18|701
1621502400000|2021-05-20 09:20:00|780.1|776.1|773.16|769.16|786.17|782.17|773.16|769.16|701
1621502700000|2021-05-20 09:25:00|773.1|769.1|772.68|768.68|775.6|771.6|772.67|768.67|724
1621503000000|2021-05-20 09:30:00|772.58|768.58|777.29|773.29|777.42|773.42|763.92|759.92|728
1621503300000|2021-05-20 09:35:00|777.33|773.33|781.94|777.94|783.78|779.78|776.8|772.8|655
1621503600000|2021-05-20 09:40:00|781.93|777.93|787.31|783.31|788.32|784.32|781.92|777.92|583
1621503900000|2021-05-20 09:45:00|787.29|783.29|791.98|787.98|792.08|788.08|785.16|781.16|635
1621504200000|2021-05-20 09:50:00|792.13|788.13|793.44|789.44|795.56|791.56|790.42|786.42|728
1621504500000|2021-05-20 09:55:00|793.6|789.6|791.62|787.62|794.14|790.14|791.47|787.47|583
1621504800000|2021-05-20 10:00:00|791.6|787.6|796.06|792.06|796.39|792.39|788.8|784.8|530
1621505100000|2021-05-20 10:05:00|795.96|791.96|793.27|789.27|799.01|795.01|792.47|788.47|621
1621505400000|2021-05-20 10:10:00|793.29|789.29|798.6|794.6|798.6|794.6|791.14|787.14|505
1621505700000|2021-05-20 10:15:00|798.64|794.64|794.51|790.51|803.49|799.49|794.05|790.05|568
1621506000000|2021-05-20 10:20:00|794.61|790.61|797.74|793.74|797.94|793.94|788.25|784.25|671
1621506300000|2021-05-20 10:25:00|797.79|793.79|799.98|795.98|800.07|796.07|793.73|789.73|487
1621506600000|2021-05-20 10:30:00|799.68|795.68|797.06|793.06|799.85|795.85|789.43|785.43|619
1621506900000|2021-05-20 10:35:00|797.04|793.04|798.71|794.71|798.72|794.72|794.08|790.08|487
1621507200000|2021-05-20 10:40:00|798.72|794.72|793.29|789.29|798.72|794.72|792.97|788.97|601
1621507500000|2021-05-20 10:45:00|793.3|789.3|809.88|805.88|810.56|806.56|792.54|788.54|622
1621507800000|2021-05-20 10:50:00|809.89|805.89|802.61|798.61|809.89|805.89|800.22|796.22|630
1621508100000|2021-05-20 10:55:00|802.57|798.57|812.88|808.88|813.91|809.91|802.2|798.2|488
1621508400000|2021-05-20 11:00:00|812.89|808.89|805.75|801.75|815.3|811.3|805.37|801.37|704
1621508700000|2021-05-20 11:05:00|805.76|801.76|798.29|794.29|807.47|803.47|794.31|790.31|689
1621509000000|2021-05-20 11:10:00|798.27|794.27|797.01|793.01|801.99|797.99|796.93|792.93|617
1621509300000|2021-05-20 11:15:00|797.08|793.08|800.1|796.1|800.94|796.94|792.84|788.84|688
1621509600000|2021-05-20 11:20:00|800.08|796.08|797.17|793.17|801.19|797.19|794.02|790.02|630
1621509900000|2021-05-20 11:25:00|797.18|793.18|791.43|787.43|797.18|793.18|790.4|786.4|536
1621510200000|2021-05-20 11:30:00|791.4|787.4|801.44|797.44|801.45|797.45|791.35|787.35|598
1621510500000|2021-05-20 11:35:00|801.45|797.45|809.85|805.85|811.09|807.09|800.16|796.16|701
1621510800000|2021-05-20 11:40:00|809.71|805.71|813.25|809.25|814.08|810.08|809.48|805.48|596
1621511100000|2021-05-20 11:45:00|813.32|809.32|810.02|806.02|814.18|810.18|809.32|805.32|666
1621511400000|2021-05-20 11:50:00|810.01|806.01|806.6|802.6|810.02|806.02|805.38|801.38|688
1621511700000|2021-05-20 11:55:00|806.66|802.66|811.33|807.33|811.79|807.79|806.19|802.19|567
1621512000000|2021-05-20 12:00:00|811.18|807.18|806.8|802.8|814.19|810.19|806.66|802.66|699
1621512300000|2021-05-20 12:05:00|806.78|802.78|800.67|796.67|807.21|803.21|800.39|796.39|608
1621512600000|2021-05-20 12:10:00|800.73|796.73|809.64|805.64|809.64|805.64|800.55|796.55|596
1621512900000|2021-05-20 12:15:00|809.6|805.6|828.42|824.42|828.85|824.85|809.6|805.6|681
1621513200000|2021-05-20 12:20:00|828.7|824.7|833.93|829.93|835.63|831.63|825.78|821.78|706
1621513500000|2021-05-20 12:25:00|833.92|829.92|836.23|832.23|836.23|832.23|830.88|826.88|580
1621513800000|2021-05-20 12:30:00|836.21|832.21|829.15|825.15|836.21|832.21|828.43|824.43|665
1621514100000|2021-05-20 12:35:00|829.03|825.03|833.78|829.78|834.06|830.06|823.75|819.75|525
1621514400000|2021-05-20 12:40:00|833.79|829.79|839.42|835.42|841.62|837.62|833.35|829.35|581
1621514700000|2021-05-20 12:45:00|839.46|835.46|840.86|836.86|845.62|841.62|834.05|830.05|684
1621515000000|2021-05-20 12:50:00|840.89|836.89|837.52|833.52|841.1|837.1|833.09|829.09|422
1621515300000|2021-05-20 12:55:00|837.53|833.53|839.13|835.13|839.52|835.52|836.51|832.51|545
1621515600000|2021-05-20 13:00:00|839.21|835.21|850.07|846.07|853.6|849.6|839.19|835.19|481
1621515900000|2021-05-20 13:05:00|850.13|846.13|846.27|842.27|853.2|849.2|845.49|841.49|525
1621516200000|2021-05-20 13:10:00|846.38|842.38|844.5|840.5|846.51|842.51|840.5|836.5|515
1621516500000|2021-05-20 13:15:00|844.52|840.52|857|853|858.07|854.07|844.45|840.45|511
1621516800000|2021-05-20 13:20:00|856.85|852.85|858.66|854.66|865.94|861.94|856.85|852.85|574
1621517100000|2021-05-20 13:25:00|858.64|854.64|862.25|858.25|864.79|860.79|856.72|852.72|483
1621517400000|2021-05-20 13:30:00|862.31|858.31|860.18|856.18|865.71|861.71|859.18|855.18|485
1621517700000|2021-05-20 13:35:00|860.25|856.25|841.18|837.18|860.25|856.25|837.79|833.79|605
1621518000000|2021-05-20 13:40:00|841.14|837.14|835.62|831.62|845.32|841.32|833.46|829.46|539
1621518300000|2021-05-20 13:45:00|835.98|831.98|845.59|841.59|846.19|842.19|835.32|831.32|585
1621518600000|2021-05-20 13:50:00|845.6|841.6|847.9|843.9|853.06|849.06|845.5|841.5|563
1621518900000|2021-05-20 13:55:00|848.13|844.13|846.08|842.08|851.25|847.25|843.57|839.57|570
1621519200000|2021-05-20 14:00:00|846.12|842.12|864.15|860.15|865.04|861.04|846.12|842.12|589
1621519500000|2021-05-20 14:05:00|864.22|860.22|863.43|859.43|866.35|862.35|858.89|854.89|712
1621519800000|2021-05-20 14:10:00|863.32|859.32|850.64|846.64|864.56|860.56|850.52|846.52|727
1621520100000|2021-05-20 14:15:00|850.24|846.24|839.93|835.93|853.26|849.26|839.92|835.92|681
1621520400000|2021-05-20 14:20:00|839.99|835.99|847.34|843.34|847.61|843.61|839.94|835.94|551
1621520700000|2021-05-20 14:25:00|847.35|843.35|851.04|847.04|852.94|848.94|845.98|841.98|475
1621521000000|2021-05-20 14:30:00|850.97|846.97|852.37|848.37|852.65|848.65|841.43|837.43|540
1621521300000|2021-05-20 14:35:00|852.26|848.26|846.55|842.55|852.94|848.94|846.25|842.25|488
1621521600000|2021-05-20 14:40:00|846.31|842.31|856.47|852.47|858.27|854.27|845.03|841.03|482
1621521900000|2021-05-20 14:45:00|856.42|852.42|857.7|853.7|858.62|854.62|851.11|847.11|584
1621522200000|2021-05-20 14:50:00|857.42|853.42|843.1|839.1|857.93|853.93|840.89|836.89|668
1621522500000|2021-05-20 14:55:00|843.17|839.17|842.22|838.22|844.69|840.69|839.87|835.87|543
1621522800000|2021-05-20 15:00:00|842.13|838.13|850.19|846.19|850.9|846.9|841.55|837.55|549
1621523100000|2021-05-20 15:05:00|850.16|846.16|854.88|850.88|854.95|850.95|848.38|844.38|447
1621523400000|2021-05-20 15:10:00|854.81|850.81|854.3|850.3|855.91|851.91|851.82|847.82|553
1621523700000|2021-05-20 15:15:00|854.26|850.26|860.66|856.66|861.12|857.12|854.25|850.25|480
1621524000000|2021-05-20 15:20:00|860.29|856.29|857.6|853.6|861.89|857.89|857.6|853.6|482
1621524300000|2021-05-20 15:25:00|857.56|853.56|860.5|856.5|861.44|857.44|852.22|848.22|580
1621524600000|2021-05-20 15:30:00|860.79|856.79|848.86|844.86|860.79|856.79|847.9|843.9|609
1621524900000|2021-05-20 15:35:00|848.98|844.98|843.87|839.87|850.1|846.1|843.68|839.68|536
1621525200000|2021-05-20 15:40:00|843.85|839.85|843.05|839.05|845.96|841.96|842.03|838.03|492
1621525500000|2021-05-20 15:45:00|843.06|839.06|837.17|833.17|848.35|844.35|837.17|833.17|524
1621525800000|2021-05-20 15:50:00|837.04|833.04|831.2|827.2|837.28|833.28|827.97|823.97|634
1621526100000|2021-05-20 15:55:00|831.18|827.18|830.38|826.38|836.48|832.48|830.01|826.01|630
1621526400000|2021-05-20 16:00:00|830.4|826.4|805.35|801.35|834.31|830.31|805.34|801.34|819
1621526700000|2021-05-20 16:05:00|806.75|802.75|800.65|796.65|809.01|805.01|785.95|781.95|784
1621527000000|2021-05-20 16:10:00|800.77|796.77|784.2|780.2|806.17|802.17|779.94|775.94|723
1621527300000|2021-05-20 16:15:00|784.34|780.34|791.63|787.63|797.26|793.26|782.63|778.63|770
1621527600000|2021-05-20 16:20:00|791.51|787.51|801.96|797.96|803.38|799.38|788.78|784.78|643
1621527900000|2021-05-20 16:25:00|801.43|797.43|803.22|799.22|804.08|800.08|797.84|793.84|619
1621528200000|2021-05-20 16:30:00|803.55|799.55|798.9|794.9|804.73|800.73|798.25|794.25|620
1621528500000|2021-05-20 16:35:00|798.83|794.83|785.89|781.89|798.83|794.83|785.71|781.71|719
1621528800000|2021-05-20 16:40:00|785.91|781.91|778.61|774.61|789.28|785.28|778.14|774.14|734
1621529100000|2021-05-20 16:45:00|778.39|774.39|782.12|778.12|783.37|779.37|767.27|763.27|734
1621529400000|2021-05-20 16:50:00|782.01|778.01|792.62|788.62|793.81|789.81|781.88|777.88|656
1621529700000|2021-05-20 16:55:00|792.52|788.52|798.37|794.37|801.57|797.57|792.05|788.05|532
1621530000000|2021-05-20 17:00:00|798.36|794.36|802.72|798.72|809.23|805.23|794.93|790.93|600
1621530300000|2021-05-20 17:05:00|802.77|798.77|804.59|800.59|806.47|802.47|800.74|796.74|521
1621530600000|2021-05-20 17:10:00|804.69|800.69|798.61|794.61|804.77|800.77|797.8|793.8|452
1621530900000|2021-05-20 17:15:00|798.91|794.91|799.91|795.91|800.91|796.91|788.44|784.44|610
1621531200000|2021-05-20 17:20:00|800.03|796.03|800.14|796.14|801.76|797.76|792.6|788.6|600
1621531500000|2021-05-20 17:25:00|800.06|796.06|802.83|798.83|802.83|798.83|792.94|788.94|490
1621531800000|2021-05-20 17:30:00|802.82|798.82|802.64|798.64|809.65|805.65|801.73|797.73|592
1621532100000|2021-05-20 17:35:00|802.65|798.65|804.9|800.9|806.6|802.6|800.77|796.77|579
1621532400000|2021-05-20 17:40:00|804.95|800.95|808.75|804.75|811.01|807.01|804.79|800.79|409
1621532700000|2021-05-20 17:45:00|808.78|804.78|805.79|801.79|808.8|804.8|803.67|799.67|292
1621533000000|2021-05-20 17:50:00|806.17|802.17|815.19|811.19|817.18|813.18|806.17|802.17|429
1621533300000|2021-05-20 17:55:00|815.1|811.1|811.42|807.42|815.2|811.2|809.6|805.6|558
1621533600000|2021-05-20 18:00:00|810.7|806.7|805.12|801.12|811.22|807.22|804.88|800.88|600
1621533900000|2021-05-20 18:05:00|805.17|801.17|802.88|798.88|805.25|801.25|799.36|795.36|516
1621534200000|2021-05-20 18:10:00|802.79|798.79|799.46|795.46|803.3|799.3|798.73|794.73|540
1621534500000|2021-05-20 18:15:00|799.48|795.48|806.11|802.11|810.6|806.6|799.48|795.48|457
1621534800000|2021-05-20 18:20:00|806.12|802.12|809.65|805.65|809.65|805.65|800.34|796.34|481
1621535100000|2021-05-20 18:25:00|809.63|805.63|814.75|810.75|815.25|811.25|808.89|804.89|489
1621535400000|2021-05-20 18:30:00|814.67|810.67|810.68|806.68|815.16|811.16|810.16|806.16|517
1621535700000|2021-05-20 18:35:00|810.69|806.69|808.34|804.34|811.19|807.19|807.77|803.77|417
1621536000000|2021-05-20 18:40:00|808.31|804.31|807.53|803.53|810.17|806.17|806.64|802.64|366
1621536300000|2021-05-20 18:45:00|807.54|803.54|813.18|809.18|813.4|809.4|807.31|803.31|494
1621536600000|2021-05-20 18:50:00|813.19|809.19|814.99|810.99|816.64|812.64|812.76|808.76|385
1621536900000|2021-05-20 18:55:00|814.82|810.82|815.56|811.56|817.57|813.57|814.7|810.7|455
1621537200000|2021-05-20 19:00:00|816.11|812.11|820.32|816.32|822.72|818.72|815.21|811.21|360
1621537500000|2021-05-20 19:05:00|820.31|816.31|804.81|800.81|820.32|816.32|804.39|800.39|503
1621537800000|2021-05-20 19:10:00|804.98|800.98|805.27|801.27|805.93|801.93|802.91|798.91|447
1621538100000|2021-05-20 19:15:00|805.47|801.47|817.51|813.51|817.96|813.96|804.13|800.13|434
1621538400000|2021-05-20 19:20:00|817.26|813.26|825.43|821.43|825.79|821.79|817.26|813.26|460
1621538700000|2021-05-20 19:25:00|825.45|821.45|821.87|817.87|828.09|824.09|819.85|815.85|612
1621539000000|2021-05-20 19:30:00|821.79|817.79|811.84|807.84|822.36|818.36|811.64|807.64|511
1621539300000|2021-05-20 19:35:00|811.83|807.83|815.38|811.38|817.13|813.13|811.33|807.33|511
1621539600000|2021-05-20 19:40:00|815.39|811.39|815.9|811.9|818.08|814.08|815.39|811.39|439
1621539900000|2021-05-20 19:45:00|815.85|811.85|815.07|811.07|817.29|813.29|813.85|809.85|461
1621540200000|2021-05-20 19:50:00|814.96|810.96|818.3|814.3|819.57|815.57|814.85|810.85|351
1621540500000|2021-05-20 19:55:00|818.29|814.29|813.32|809.32|819.23|815.23|810.66|806.66|496
1621540800000|2021-05-20 20:00:00|813.13|809.13|814.7|810.7|814.7|810.7|804|800|541
1621541100000|2021-05-20 20:05:00|815.06|811.06|820.23|816.23|822.03|818.03|814.56|810.56|490
1621541400000|2021-05-20 20:10:00|820.25|816.25|810.24|806.24|821.36|817.36|810.12|806.12|416
1621541700000|2021-05-20 20:15:00|810.22|806.22|818.93|814.93|819.17|815.17|809.69|805.69|314
1621542000000|2021-05-20 20:20:00|818.92|814.92|821.11|817.11|822.41|818.41|817.75|813.75|364
1621542300000|2021-05-20 20:25:00|821.16|817.16|821.83|817.83|823.1|819.1|820.28|816.28|387
1621542600000|2021-05-20 20:30:00|821.85|817.85|817.66|813.66|821.85|817.85|817.31|813.31|345
1621542900000|2021-05-20 20:35:00|817.67|813.67|808.76|804.76|817.67|813.67|808.76|804.76|434
1621543200000|2021-05-20 20:40:00|808.81|804.81|806.15|802.15|810.13|806.13|805.83|801.83|352
1621543500000|2021-05-20 20:45:00|805.94|801.94|803.84|799.84|806.4|802.4|802.18|798.18|556
1621543800000|2021-05-20 20:50:00|803.91|799.91|801.23|797.23|804.42|800.42|799.41|795.41|458
1621544100000|2021-05-20 20:55:00|801.07|797.07|801.57|797.57|802.22|798.22|799.51|795.51|307
1621544400000|2021-05-20 21:00:00|801.58|797.58|797.03|793.03|801.95|797.95|797.02|793.02|450
1621544700000|2021-05-20 21:05:00|797.07|793.07|800.08|796.08|804.39|800.39|797|793|275
1621545000000|2021-05-20 21:10:00|800.15|796.15|806.79|802.79|807.36|803.36|800.1|796.1|343
1621545300000|2021-05-20 21:15:00|806.8|802.8|810.02|806.02|810.57|806.57|806.8|802.8|267
1621545600000|2021-05-20 21:20:00|810.01|806.01|814.38|810.38|815.7|811.7|809.92|805.92|262
1621545900000|2021-05-20 21:25:00|814.39|810.39|817.4|813.4|817.79|813.79|812.77|808.77|184
1621546200000|2021-05-20 21:30:00|817.39|813.39|818.05|814.05|819.12|815.12|817.13|813.13|139
1621546500000|2021-05-20 21:35:00|818.33|814.33|820.14|816.14|820.21|816.21|817.44|813.44|142
1621546800000|2021-05-20 21:40:00|820.42|816.42|820.25|816.25|821.95|817.95|820.17|816.17|152
1621547100000|2021-05-20 21:45:00|820.4|816.4|822.7|818.7|825.4|821.4|820.4|816.4|185
1621547400000|2021-05-20 21:50:00|822.73|818.73|827.5|823.5|827.5|823.5|822.73|818.73|255
1621547700000|2021-05-20 21:55:00|827.49|823.49|826.4|822.4|827.57|823.57|823.23|819.23|226
1621548000000|2021-05-20 22:00:00|826.36|822.36|820.31|816.31|826.51|822.51|820.21|816.21|414
1621548300000|2021-05-20 22:05:00|820.28|816.28|821.61|817.61|822.6|818.6|816.81|812.81|290
1621548600000|2021-05-20 22:10:00|821.38|817.38|820.82|816.82|822.59|818.59|820.41|816.41|451
1621548900000|2021-05-20 22:15:00|820.85|816.85|815.15|811.15|821.19|817.19|814.58|810.58|516
1621549200000|2021-05-20 22:20:00|815.16|811.16|811.59|807.59|816.64|812.64|810.87|806.87|462
1621549500000|2021-05-20 22:25:00|811.48|807.48|808.83|804.83|811.66|807.66|807.3|803.3|357
1621549800000|2021-05-20 22:30:00|808.82|804.82|797.41|793.41|808.98|804.98|797.32|793.32|490
1621550100000|2021-05-20 22:35:00|797.4|793.4|791.05|787.05|800.82|796.82|790.4|786.4|475
1621550400000|2021-05-20 22:40:00|791.04|787.04|792.74|788.74|794.45|790.45|789.61|785.61|573
1621550700000|2021-05-20 22:45:00|792.73|788.73|803.28|799.28|803.74|799.74|791.61|787.61|580
1621551000000|2021-05-20 22:50:00|803.29|799.29|826.08|822.08|828.5|824.5|801.42|797.42|601
1621551300000|2021-05-20 22:55:00|826.09|822.09|830.19|826.19|832.56|828.56|823.56|819.56|749
1621551600000|2021-05-20 23:00:00|830|826|820.76|816.76|832.61|828.61|820.27|816.27|705
1621551900000|2021-05-20 23:05:00|820.75|816.75|815.15|811.15|820.8|816.8|811.32|807.32|624
1621552200000|2021-05-20 23:10:00|815.12|811.12|828.2|824.2|828.7|824.7|814.87|810.87|638
1621552500000|2021-05-20 23:15:00|828.22|824.22|832.34|828.34|835.86|831.86|825.84|821.84|576
1621552800000|2021-05-20 23:20:00|832.36|828.36|833.64|829.64|834.13|830.13|829.36|825.36|479
1621553100000|2021-05-20 23:25:00|833.62|829.62|833.49|829.49|835.31|831.31|831.75|827.75|400
1621553400000|2021-05-20 23:30:00|833.03|829.03|825.01|821.01|833.03|829.03|822.99|818.99|483
1621553700000|2021-05-20 23:35:00|824.94|820.94|820.86|816.86|826.42|822.42|820.48|816.48|504
1621554000000|2021-05-20 23:40:00|820.87|816.87|819.71|815.71|828.25|824.25|817.5|813.5|586
1621554300000|2021-05-20 23:45:00|819.59|815.59|810.16|806.16|819.95|815.95|809.96|805.96|539
1621554600000|2021-05-20 23:50:00|810.39|806.39|816.21|812.21|816.32|812.32|809.31|805.31|515
1621554900000|2021-05-20 23:55:00|816.17|812.17|820.68|816.68|823.82|819.82|815.45|811.45|465
1621555200000|2021-05-21 00:00:00|820.66|816.66|831.27|827.27|834.48|830.48|818.76|814.76|500
1621555500000|2021-05-21 00:05:00|831.15|827.15|824.4|820.4|831.15|827.15|822.5|818.5|550
1621555800000|2021-05-21 00:10:00|824.42|820.42|830.8|826.8|832.35|828.35|824.4|820.4|524
1621556100000|2021-05-21 00:15:00|830.96|826.96|826.21|822.21|831|827|822.45|818.45|445
1621556400000|2021-05-21 00:20:00|826.25|822.25|828.56|824.56|830.06|826.06|822.05|818.05|515
1621556700000|2021-05-21 00:25:00|828.57|824.57|833.26|829.26|835.54|831.54|828.01|824.01|332
1621557000000|2021-05-21 00:30:00|833.2|829.2|835.17|831.17|836.64|832.64|831.99|827.99|541
1621557300000|2021-05-21 00:35:00|834.99|830.99|833.95|829.95|835|831|830.43|826.43|395
1621557600000|2021-05-21 00:40:00|833.96|829.96|844.02|840.02|845.8|841.8|833.59|829.59|411
1621557900000|2021-05-21 00:45:00|844.13|840.13|849.59|845.59|849.99|845.99|840.97|836.97|637
1621558200000|2021-05-21 00:50:00|849.6|845.6|847.5|843.5|850.08|846.08|846.18|842.18|597
1621558500000|2021-05-21 00:55:00|847.37|843.37|847.12|843.12|850.07|846.07|844.9|840.9|668
1621558800000|2021-05-21 01:00:00|847.25|843.25|843.69|839.69|848.43|844.43|842.3|838.3|475
1621559100000|2021-05-21 01:05:00|843.7|839.7|851.19|847.19|851.85|847.85|842.27|838.27|432
1621559400000|2021-05-21 01:10:00|851.06|847.06|849.52|845.52|853.57|849.57|848.64|844.64|517
1621559700000|2021-05-21 01:15:00|849.64|845.64|849.52|845.52|853.67|849.67|845.44|841.44|564
1621560000000|2021-05-21 01:20:00|849.49|845.49|847.04|843.04|849.49|845.49|845.32|841.32|511
1621560300000|2021-05-21 01:25:00|847.03|843.03|845.35|841.35|850.73|846.73|844.73|840.73|618
1621560600000|2021-05-21 01:30:00|845.36|841.36|849.3|845.3|850.34|846.34|845.13|841.13|532
1621560900000|2021-05-21 01:35:00|849.38|845.38|850.21|846.21|853.54|849.54|849.04|845.04|438
1621561200000|2021-05-21 01:40:00|850.22|846.22|851.22|847.22|853.93|849.93|849.42|845.42|524
1621561500000|2021-05-21 01:45:00|851.2|847.2|845.75|841.75|851.2|847.2|842.6|838.6|573
1621561800000|2021-05-21 01:50:00|845.39|841.39|845.86|841.86|848.72|844.72|844.31|840.31|476
1621562100000|2021-05-21 01:55:00|845.9|841.9|842.03|838.03|846.67|842.67|840.01|836.01|621
1621562400000|2021-05-21 02:00:00|841.93|837.93|846.04|842.04|847.11|843.11|839.76|835.76|589
1621562700000|2021-05-21 02:05:00|846.12|842.12|840.97|836.97|846.12|842.12|838.41|834.41|725
1621563000000|2021-05-21 02:10:00|840.98|836.98|838.82|834.82|842.55|838.55|838.82|834.82|456
1621563300000|2021-05-21 02:15:00|838.84|834.84|835.62|831.62|842.52|838.52|834.01|830.01|517
1621563600000|2021-05-21 02:20:00|835.61|831.61|830.06|826.06|838.55|834.55|828.52|824.52|593
1621563900000|2021-05-21 02:25:00|830.08|826.08|832.63|828.63|834.67|830.67|829.67|825.67|708
1621564200000|2021-05-21 02:30:00|832.67|828.67|833.69|829.69|835.16|831.16|830.97|826.97|410
1621564500000|2021-05-21 02:35:00|833.83|829.83|834.45|830.45|835.09|831.09|828.82|824.82|536
1621564800000|2021-05-21 02:40:00|834.46|830.46|833.65|829.65|834.77|830.77|832.09|828.09|496
1621565100000|2021-05-21 02:45:00|833.56|829.56|830.02|826.02|836.84|832.84|829.18|825.18|532
1621565400000|2021-05-21 02:50:00|830.03|826.03|830.68|826.68|833.97|829.97|828.91|824.91|540
1621565700000|2021-05-21 02:55:00|830.69|826.69|831.75|827.75|835.36|831.36|830.57|826.57|528
1621566000000|2021-05-21 03:00:00|831.73|827.73|826.41|822.41|832.38|828.38|824.9|820.9|478
1621566300000|2021-05-21 03:05:00|825.55|821.55|825.73|821.73|832.33|828.33|824.83|820.83|658
1621566600000|2021-05-21 03:10:00|825.8|821.8|826.9|822.9|829.85|825.85|824.67|820.67|598
1621566900000|2021-05-21 03:15:00|826.8|822.8|829.23|825.23|832.04|828.04|826.45|822.45|391
1621567200000|2021-05-21 03:20:00|829.15|825.15|822.46|818.46|829.15|825.15|820.71|816.71|674
1621567500000|2021-05-21 03:25:00|822.51|818.51|826.24|822.24|832.19|828.19|821.15|817.15|642
1621567800000|2021-05-21 03:30:00|825.99|821.99|826.79|822.79|830.35|826.35|821.27|817.27|709
1621568100000|2021-05-21 03:35:00|826.8|822.8|829.83|825.83|830.73|826.73|824.13|820.13|552
1621568400000|2021-05-21 03:40:00|829.84|825.84|825.33|821.33|829.95|825.95|824.3|820.3|664
1621568700000|2021-05-21 03:45:00|825.41|821.41|826.26|822.26|827.61|823.61|823.76|819.76|487
1621569000000|2021-05-21 03:50:00|826.24|822.24|825.22|821.22|826.58|822.58|821.84|817.84|529
1621569300000|2021-05-21 03:55:00|825.02|821.02|822.63|818.63|825.15|821.15|820.84|816.84|596
1621569600000|2021-05-21 04:00:00|822.59|818.59|817.9|813.9|822.66|818.66|814.05|810.05|714
1621569900000|2021-05-21 04:05:00|818.18|814.18|820.43|816.43|822.79|818.79|817.11|813.11|616
1621570200000|2021-05-21 04:10:00|820.48|816.48|812.74|808.74|820.7|816.7|811.95|807.95|578
1621570500000|2021-05-21 04:15:00|812.8|808.8|818.96|814.96|820.82|816.82|812.8|808.8|562
1621570800000|2021-05-21 04:20:00|818.98|814.98|812.55|808.55|820.28|816.28|812.07|808.07|511
1621571100000|2021-05-21 04:25:00|812.53|808.53|805.02|801.02|813.48|809.48|804.92|800.92|627
1621571400000|2021-05-21 04:30:00|805.04|801.04|800.14|796.14|811.92|807.92|799.98|795.98|644
1621571700000|2021-05-21 04:35:00|800.09|796.09|801.34|797.34|803.42|799.42|798.6|794.6|736
1621572000000|2021-05-21 04:40:00|801.37|797.37|803.35|799.35|806.19|802.19|801.02|797.02|588
1621572300000|2021-05-21 04:45:00|803.36|799.36|808.94|804.94|810.33|806.33|803.3|799.3|622
1621572600000|2021-05-21 04:50:00|808.95|804.95|806.7|802.7|809.63|805.63|803.58|799.58|559
1621572900000|2021-05-21 04:55:00|806.72|802.72|806.95|802.95|809.12|805.12|803.38|799.38|702
1621573200000|2021-05-21 05:00:00|806.96|802.96|814.07|810.07|816.22|812.22|806.74|802.74|603
1621573500000|2021-05-21 05:05:00|814.12|810.12|808.32|804.32|814.13|810.13|808.3|804.3|489
1621573800000|2021-05-21 05:10:00|808.28|804.28|798.4|794.4|808.28|804.28|797.59|793.59|668
1621574100000|2021-05-21 05:15:00|798.39|794.39|805.4|801.4|805.54|801.54|796.58|792.58|667
1621574400000|2021-05-21 05:20:00|805.45|801.45|800.08|796.08|807.17|803.17|800.06|796.06|779
1621574700000|2021-05-21 05:25:00|800.09|796.09|805.92|801.92|805.94|801.94|798.71|794.71|673
1621575000000|2021-05-21 05:30:00|805.96|801.96|808.19|804.19|808.97|804.97|804.14|800.14|600
1621575300000|2021-05-21 05:35:00|808.2|804.2|811.01|807.01|811.25|807.25|805.92|801.92|638
1621575600000|2021-05-21 05:40:00|810.98|806.98|811.37|807.37|812.05|808.05|809.92|805.92|646
1621575900000|2021-05-21 05:45:00|811.39|807.39|806.97|802.97|812.15|808.15|806.96|802.96|587
1621576200000|2021-05-21 05:50:00|806.92|802.92|809.09|805.09|810.3|806.3|803.71|799.71|678
1621576500000|2021-05-21 05:55:00|809.15|805.15|801.72|797.72|809.19|805.19|800.89|796.89|702
1621576800000|2021-05-21 06:00:00|801.6|797.6|789.66|785.66|801.94|797.94|789.18|785.18|725
1621577100000|2021-05-21 06:05:00|789.67|785.67|784.95|780.95|791.94|787.94|784.74|780.74|684
1621577400000|2021-05-21 06:10:00|785.04|781.04|777.67|773.67|788.5|784.5|777.31|773.31|681
1621577700000|2021-05-21 06:15:00|777.66|773.66|784.05|780.05|788.12|784.12|777.03|773.03|757
1621578000000|2021-05-21 06:20:00|784|780|795.24|791.24|795.83|791.83|783.96|779.96|630
1621578300000|2021-05-21 06:25:00|795.18|791.18|787.76|783.76|798.06|794.06|787.76|783.76|617
1621578600000|2021-05-21 06:30:00|787.77|783.77|798.73|794.73|798.87|794.87|787.69|783.69|575
1621578900000|2021-05-21 06:35:00|798.6|794.6|796.07|792.07|799.98|795.98|795.44|791.44|547
1621579200000|2021-05-21 06:40:00|795.83|791.83|794.85|790.85|796.68|792.68|794.25|790.25|498
1621579500000|2021-05-21 06:45:00|794.84|790.84|801.31|797.31|802.9|798.9|794.47|790.47|520
1621579800000|2021-05-21 06:50:00|801.3|797.3|798.36|794.36|801.31|797.31|790.83|786.83|603
1621580100000|2021-05-21 06:55:00|798.03|794.03|806.42|802.42|808.75|804.75|798.03|794.03|660
1621580400000|2021-05-21 07:00:00|806.35|802.35|801.84|797.84|806.38|802.38|794.9|790.9|666
1621580700000|2021-05-21 07:05:00|801.86|797.86|805.31|801.31|806.25|802.25|796.67|792.67|612
1621581000000|2021-05-21 07:10:00|805.29|801.29|791.68|787.68|805.3|801.3|790.95|786.95|609
1621581300000|2021-05-21 07:15:00|792.04|788.04|795.66|791.66|795.86|791.86|788.92|784.92|587
1621581600000|2021-05-21 07:20:00|795.46|791.46|793.05|789.05|796.77|792.77|792.74|788.74|501
1621581900000|2021-05-21 07:25:00|793|789|785.39|781.39|793|789|785.19|781.19|591
1621582200000|2021-05-21 07:30:00|785.38|781.38|792.71|788.71|792.98|788.98|785.01|781.01|516
1621582500000|2021-05-21 07:35:00|792.68|788.68|785.81|781.81|792.68|788.68|785.79|781.79|630
1621582800000|2021-05-21 07:40:00|785.82|781.82|786.45|782.45|790.62|786.62|785.75|781.75|720
1621583100000|2021-05-21 07:45:00|786.47|782.47|790.99|786.99|791.75|787.75|786.47|782.47|564
1621583400000|2021-05-21 07:50:00|791|787|792.39|788.39|792.53|788.53|790.82|786.82|488
1621583700000|2021-05-21 07:55:00|792.32|788.32|787.76|783.76|792.32|788.32|786.21|782.21|462
1621584000000|2021-05-21 08:00:00|787.79|783.79|780.67|776.67|791.41|787.41|780.23|776.23|611
1621584300000|2021-05-21 08:05:00|780.81|776.81|770.36|766.36|780.9|776.9|769.82|765.82|678
1621584600000|2021-05-21 08:10:00|770.27|766.27|772|768|773.52|769.52|769|765|755
1621584900000|2021-05-21 08:15:00|771.97|767.97|782.26|778.26|784.07|780.07|771.08|767.08|694
1621585200000|2021-05-21 08:20:00|782.23|778.23|789.3|785.3|791.11|787.11|782.23|778.23|657
1621585500000|2021-05-21 08:25:00|789.31|785.31|791.02|787.02|792.46|788.46|789.27|785.27|603
1621585800000|2021-05-21 08:30:00|791.01|787.01|786.9|782.9|792.88|788.88|785.92|781.92|708
1621586100000|2021-05-21 08:35:00|786.98|782.98|780.93|776.93|788.95|784.95|780.93|776.93|654
1621586400000|2021-05-21 08:40:00|780.94|776.94|760.83|756.83|783.02|779.02|752.91|748.91|703
1621586700000|2021-05-21 08:45:00|760.82|756.82|773.91|769.91|773.91|769.91|759.25|755.25|710
1621587000000|2021-05-21 08:50:00|774.07|770.07|778.61|774.61|779.21|775.21|773.41|769.41|593
1621587300000|2021-05-21 08:55:00|778.81|774.81|767.28|763.28|778.81|774.81|759.95|755.95|623
1621587600000|2021-05-21 09:00:00|767.29|763.29|780.66|776.66|780.75|776.75|767.24|763.24|558
1621587900000|2021-05-21 09:05:00|780.65|776.65|782.06|778.06|783.2|779.2|779.48|775.48|622
1621588200000|2021-05-21 09:10:00|782.07|778.07|778.51|774.51|782.78|778.78|778.51|774.51|582
1621588500000|2021-05-21 09:15:00|778.52|774.52|790.04|786.04|790.34|786.34|777.87|773.87|523
1621588800000|2021-05-21 09:20:00|790.11|786.11|811|807|812.16|808.16|790.11|786.11|622
1621589100000|2021-05-21 09:25:00|810.89|806.89|821.79|817.79|822.09|818.09|808.27|798.28|654
1621589400000|2021-05-21 09:30:00|821.59|817.59|822.31|818.31|831.06|827.06|819.14|815.14|893
1621589700000|2021-05-21 09:35:00|822.53|818.53|825.73|821.73|825.73|821.73|819.06|815.06|826
1621590000000|2021-05-21 09:40:00|825.25|821.25|827.11|823.11|827.97|823.97|824.17|820.17|561
1621590300000|2021-05-21 09:45:00|826.91|822.91|829.23|825.23|829.69|825.69|825.65|821.65|739
1621590600000|2021-05-21 09:50:00|829.14|825.14|828.72|824.72|829.89|825.89|827.67|823.67|716
1621590900000|2021-05-21 09:55:00|828.71|824.71|825.89|821.89|828.96|824.96|823.84|819.84|731
1621591200000|2021-05-21 10:00:00|826|822|817.62|813.62|826.93|822.93|817.35|813.35|582
1621591500000|2021-05-21 10:05:00|817.6|813.6|809|805|818.89|814.89|808.97|804.97|558
1621591800000|2021-05-21 10:10:00|808.99|804.99|808.22|804.22|812.19|808.19|806.34|802.34|592
1621592100000|2021-05-21 10:15:00|808.2|804.2|810.63|806.63|818.24|814.24|808.08|804.08|601
1621592400000|2021-05-21 10:20:00|810.48|806.48|810.62|806.62|816.53|812.53|810.11|806.11|579
1621592700000|2021-05-21 10:25:00|810.66|806.66|813.93|809.93|817.01|813.01|810.62|806.62|507
1621593000000|2021-05-21 10:30:00|813.95|809.95|815.37|811.37|820.54|816.54|813.78|809.78|682
1621593300000|2021-05-21 10:35:00|815.38|811.38|811.98|807.98|815.66|811.66|810.34|806.34|508
1621593600000|2021-05-21 10:40:00|811.99|807.99|815.44|811.44|816.52|812.52|811.99|807.99|530
1621593900000|2021-05-21 10:45:00|815.64|811.64|808.74|804.74|815.86|811.86|807.34|803.34|547
1621594200000|2021-05-21 10:50:00|808.98|804.98|805.48|801.48|810.58|806.58|804.7|800.7|517
1621594500000|2021-05-21 10:55:00|805.41|801.41|806.15|802.15|809.08|805.08|805.32|801.32|522
1621594800000|2021-05-21 11:00:00|806.17|802.17|795.33|791.33|810.18|806.18|795.32|791.32|604
1621595100000|2021-05-21 11:05:00|795.32|791.32|793.34|789.34|798.26|794.26|793.04|789.04|606
1621595400000|2021-05-21 11:10:00|793.33|789.33|794.06|790.06|796.55|792.55|793.33|789.33|456
1621595700000|2021-05-21 11:15:00|794.03|790.03|788.12|784.12|796.99|792.99|788.12|784.12|487
1621596000000|2021-05-21 11:20:00|788.17|784.17|788.49|784.49|791.92|787.92|786.52|782.52|523
1621596300000|2021-05-21 11:25:00|788.4|784.4|785.74|781.74|789.85|785.85|785.25|781.25|457
1621596600000|2021-05-21 11:30:00|785.77|781.77|795.04|791.04|795.52|791.52|785.77|781.77|494
1621596900000|2021-05-21 11:35:00|795.05|791.05|790.83|786.83|795.7|791.7|790.83|786.83|552
1621597200000|2021-05-21 11:40:00|790.84|786.84|795.33|791.33|797.29|793.29|790.72|786.72|613
1621597500000|2021-05-21 11:45:00|795.19|791.19|796.73|792.73|800.17|796.17|794.89|790.89|649
1621597800000|2021-05-21 11:50:00|796.74|792.74|797.55|793.55|800.94|796.94|795|791|584
1621598100000|2021-05-21 11:55:00|797.47|793.47|806.77|802.77|807.26|803.26|797.04|793.04|562
1621598400000|2021-05-21 12:00:00|806.79|802.79|813.5|809.5|816.49|812.49|805.88|801.88|657
1621598700000|2021-05-21 12:05:00|813.61|809.61|808.3|804.3|815.72|811.72|807.75|803.75|626
1621599000000|2021-05-21 12:10:00|808.31|804.31|809.85|805.85|812.71|808.71|803.95|799.95|708
1621599300000|2021-05-21 12:15:00|809.92|805.92|806.18|802.18|813.19|809.19|804.85|800.85|611
1621599600000|2021-05-21 12:20:00|806.17|802.17|803.26|799.26|806.31|802.31|803.17|799.17|676
1621599900000|2021-05-21 12:25:00|803.27|799.27|802.75|798.75|806.64|802.64|802.61|798.61|582
1621600200000|2021-05-21 12:30:00|802.78|798.78|800.94|796.94|806.17|802.17|799.44|795.44|700
1621600500000|2021-05-21 12:35:00|800.95|796.95|803.66|799.66|803.83|799.83|799.51|795.51|382
1621600800000|2021-05-21 12:40:00|803.65|799.65|801.08|797.08|805.79|801.79|799.61|795.61|551
1621601100000|2021-05-21 12:45:00|801.07|797.07|794.63|790.63|803.14|799.14|793.29|789.29|502
1621601400000|2021-05-21 12:50:00|794.54|790.54|788.85|784.85|794.66|790.66|788.82|784.82|653
1621601700000|2021-05-21 12:55:00|788.86|784.86|787.89|783.89|789.88|785.88|787.47|783.47|600
1621602000000|2021-05-21 13:00:00|787.92|783.92|788.67|784.67|790.56|786.56|785.26|781.26|599
1621602300000|2021-05-21 13:05:00|788.75|784.75|794.53|790.53|794.58|790.58|788.1|784.1|484
1621602600000|2021-05-21 13:10:00|794.54|790.54|796.91|792.91|797.71|793.71|793.06|789.06|462
1621602900000|2021-05-21 13:15:00|796.9|792.9|801.5|797.5|802.61|798.61|796.9|792.9|634
1621603200000|2021-05-21 13:20:00|801.51|797.51|802.15|798.15|802.42|798.42|800.26|796.26|449
1621603500000|2021-05-21 13:25:00|802.16|798.16|803.07|799.07|803.32|799.32|800.64|796.64|444
1621603800000|2021-05-21 13:30:00|803.11|799.11|806.9|802.9|807.2|803.2|803.09|799.09|455
1621604100000|2021-05-21 13:35:00|806.74|802.74|809.47|805.47|812.7|808.7|806.74|802.74|431
1621604400000|2021-05-21 13:40:00|809.43|805.43|808.87|804.87|810.6|806.6|806.97|802.97|449
1621604700000|2021-05-21 13:45:00|808.88|804.88|807.68|803.68|809.59|805.59|807.01|803.01|424
1621605000000|2021-05-21 13:50:00|807.63|803.63|808.06|804.06|808.06|804.06|806.57|802.57|323
1621605300000|2021-05-21 13:55:00|808.05|804.05|813.97|809.97|816.27|812.27|808|804|411
1621605600000|2021-05-21 14:00:00|813.98|809.98|812.85|808.85|815.41|811.41|810.05|806.05|568
1621605900000|2021-05-21 14:05:00|812.91|808.91|813.52|809.52|814.49|810.49|810.31|806.31|565
1621606200000|2021-05-21 14:10:00|813.53|809.53|800.26|796.26|815.11|811.11|800.26|796.26|584
1621606500000|2021-05-21 14:15:00|800.19|796.19|756.84|752.84|800.99|796.99|753.12|749.12|766
1621606800000|2021-05-21 14:20:00|756.76|752.76|743.49|739.49|761.38|757.38|738.74|734.74|897
1621607100000|2021-05-21 14:25:00|743.01|739.01|736.06|732.06|743.28|739.28|716.18|712.18|866
1621607400000|2021-05-21 14:30:00|736.22|732.22|730.64|726.64|744.73|740.73|721.68|717.68|761
1621607700000|2021-05-21 14:35:00|730.62|726.62|687.11|683.11|732.15|728.15|686.92|682.92|854
1621608000000|2021-05-21 14:40:00|687.44|683.44|716.8|712.8|718.89|714.89|682.72|678.72|768
1621608300000|2021-05-21 14:45:00|718.76|714.76|728.01|724.01|728.54|724.54|713.07|709.07|803
1621608600000|2021-05-21 14:50:00|728.03|724.03|733.45|729.45|740.76|736.76|727.96|723.96|823
1621608900000|2021-05-21 14:55:00|733.31|729.31|721.11|717.11|734.86|730.86|720.22|716.22|848
1621609200000|2021-05-21 15:00:00|721.16|717.16|728.22|724.22|728.8|724.8|705.54|701.54|814
1621609500000|2021-05-21 15:05:00|728.75|724.75|733.3|729.3|734.27|730.27|726.13|722.13|734
1621609800000|2021-05-21 15:10:00|733.35|729.35|731.49|727.49|736.32|732.32|728.21|724.21|789
1621610100000|2021-05-21 15:15:00|731.41|727.41|737.17|733.17|737.51|733.51|727.97|723.97|590
1621610400000|2021-05-21 15:20:00|737.25|733.25|729.64|725.64|737.5|733.5|728.49|724.49|659
1621610700000|2021-05-21 15:25:00|729.53|725.53|721.45|717.45|729.54|725.54|717.94|713.94|761
1621611000000|2021-05-21 15:30:00|721.44|717.44|714.6|710.6|729.39|725.39|714.59|710.59|646
1621611300000|2021-05-21 15:35:00|714.47|710.47|705.47|701.47|717.95|713.95|705.1|701.1|714
1621611600000|2021-05-21 15:40:00|705.31|701.31|713.27|709.27|716.4|712.4|696.19|692.19|792
1621611900000|2021-05-21 15:45:00|713.11|709.11|706.48|702.48|720.18|716.18|705.73|701.73|821
1621612200000|2021-05-21 15:50:00|706.27|702.27|696.57|692.57|707.12|703.12|693.05|689.05|823
1621612500000|2021-05-21 15:55:00|696.67|692.67|696.3|692.3|699.49|695.49|691.17|687.17|728
1621612800000|2021-05-21 16:00:00|695.39|691.39|700.42|696.42|701.76|697.76|676.76|672.76|787
1621613100000|2021-05-21 16:05:00|701.03|697.03|675.21|671.21|702.13|698.13|673.18|669.18|878
1621613400000|2021-05-21 16:10:00|675.12|671.12|700.29|696.29|700.29|696.29|674.63|670.63|757
1621613700000|2021-05-21 16:15:00|700.26|696.26|711.68|707.68|711.86|707.86|698.62|694.62|729
1621614000000|2021-05-21 16:20:00|711.62|707.62|716.62|712.62|717.69|713.69|708.69|704.69|767
1621614300000|2021-05-21 16:25:00|716.67|712.67|714.53|710.53|718.2|714.2|707.74|703.74|793
1621614600000|2021-05-21 16:30:00|714.33|710.33|721.39|717.39|721.8|717.8|710.33|706.33|753
1621614900000|2021-05-21 16:35:00|721.53|717.53|719.39|715.39|721.53|717.53|714.24|710.24|734
1621615200000|2021-05-21 16:40:00|719.36|715.36|710.21|706.21|720.73|716.73|708.72|704.72|771
1621615500000|2021-05-21 16:45:00|710.18|706.18|710.94|706.94|711.61|707.61|705.76|701.76|659
1621615800000|2021-05-21 16:50:00|710.9|706.9|698.21|694.21|713.08|709.08|697.29|693.29|734
1621616100000|2021-05-21 16:55:00|698.2|694.2|692.19|688.19|698.31|694.31|692.19|688.19|563
1621616400000|2021-05-21 17:00:00|692.18|688.18|687.93|683.93|699.7|695.7|686.75|682.75|768
1621616700000|2021-05-21 17:05:00|687.92|683.92|700.05|696.05|700.3|696.3|687.05|683.05|775
1621617000000|2021-05-21 17:10:00|700.04|696.04|699.68|695.68|706.92|702.92|699.58|695.58|628
1621617300000|2021-05-21 17:15:00|699.69|695.69|701.98|697.98|702.59|698.59|695.63|691.63|712
1621617600000|2021-05-21 17:20:00|701.96|697.96|706.03|702.03|709.1|705.1|701.72|697.72|758
1621617900000|2021-05-21 17:25:00|706.19|702.19|692.74|688.74|706.53|702.53|692.41|688.41|695
1621618200000|2021-05-21 17:30:00|692.65|688.65|691.29|687.29|694.32|690.32|689.23|685.23|659
1621618500000|2021-05-21 17:35:00|691.14|687.14|688.32|684.32|691.65|687.65|685.24|681.24|718
1621618800000|2021-05-21 17:40:00|688.38|684.38|698.83|694.83|698.92|694.92|688.33|684.33|663
1621619100000|2021-05-21 17:45:00|698.7|694.7|700.31|696.31|703.95|699.95|698.24|694.24|665
1621619400000|2021-05-21 17:50:00|700.29|696.29|699.27|695.27|703.15|699.15|697.25|693.25|676
1621619700000|2021-05-21 17:55:00|699.28|695.28|705.21|701.21|706.89|702.89|698.26|694.26|647
1621620000000|2021-05-21 18:00:00|705.18|701.18|699.44|695.44|705.18|701.18|698.39|694.39|625
1621620300000|2021-05-21 18:05:00|699.13|695.13|687.17|683.17|699.89|695.89|686.81|682.81|694
1621620600000|2021-05-21 18:10:00|687.18|683.18|683.15|679.15|687.21|683.21|680.21|676.21|629
1621620900000|2021-05-21 18:15:00|683.1|679.1|678.22|674.22|687.46|683.46|677.4|673.4|723
1621621200000|2021-05-21 18:20:00|678.38|674.38|679.38|675.38|682.01|678.01|675.05|671.05|736
1621621500000|2021-05-21 18:25:00|679.42|675.42|679.22|675.22|682.59|678.59|677.51|673.51|769
1621621800000|2021-05-21 18:30:00|679.19|675.19|692.03|688.03|692.46|688.46|679.07|675.07|721
1621622100000|2021-05-21 18:35:00|692.08|688.08|690.54|686.54|693.8|689.8|690.07|686.07|701
1621622400000|2021-05-21 18:40:00|690.6|686.6|692.94|688.94|694.74|690.74|690.03|686.03|672
1621622700000|2021-05-21 18:45:00|692.95|688.95|689.85|685.85|693.46|689.46|689.78|685.78|743
1621623000000|2021-05-21 18:50:00|689.9|685.9|678.84|674.84|690.77|686.77|678.17|674.17|719
1621623300000|2021-05-21 18:55:00|678.79|674.79|688.09|684.09|688.39|684.39|676.5|672.5|658
1621623600000|2021-05-21 19:00:00|688.11|684.11|677.76|673.76|688.46|684.46|676.69|672.69|567
1621623900000|2021-05-21 19:05:00|677.89|673.89|675.35|671.35|678.95|674.95|672.56|668.56|880
1621624200000|2021-05-21 19:10:00|675.06|671.06|688.41|684.41|688.98|684.98|674.5|670.5|663
1621624500000|2021-05-21 19:15:00|688.45|684.45|674.29|670.29|688.58|684.58|674.13|670.13|804
1621624800000|2021-05-21 19:20:00|674.31|670.31|672.57|668.57|678.13|674.13|670.45|666.45|688
1621625100000|2021-05-21 19:25:00|672.56|668.56|665.66|661.66|675.31|671.31|664.99|660.99|699
1621625400000|2021-05-21 19:30:00|665.58|661.58|661.5|657.5|667.7|663.7|660.94|656.94|890
1621625700000|2021-05-21 19:35:00|661.32|657.32|668.53|664.53|669.81|665.81|659.14|655.14|770
1621626000000|2021-05-21 19:40:00|668.1|664.1|658.72|654.72|669.27|665.27|658.65|654.65|725
1621626300000|2021-05-21 19:45:00|658.71|654.71|672.23|668.23|672.28|668.28|655.56|651.56|814
1621626600000|2021-05-21 19:50:00|672.24|668.24|665.22|661.22|675.78|671.78|664.28|660.28|779
1621626900000|2021-05-21 19:55:00|665.26|661.26|669.19|665.19|672.23|668.23|665.25|661.25|879
1621627200000|2021-05-21 20:00:00|669.17|665.17|659.59|655.59|671.4|667.4|659.52|655.52|791
1621627500000|2021-05-21 20:05:00|659.55|655.55|654.11|650.11|660.04|656.04|653.77|649.77|814
1621627800000|2021-05-21 20:10:00|654.45|650.45|647.48|643.48|656.25|652.25|647.09|643.09|797
1621628100000|2021-05-21 20:15:00|647.47|643.47|645.1|641.1|648.07|644.07|637.16|633.16|885
1621628400000|2021-05-21 20:20:00|645.07|641.07|650.93|646.93|651.01|647.01|640.97|636.97|865
1621628700000|2021-05-21 20:25:00|650.9|646.9|665.33|661.33|667.16|663.16|650.25|646.25|880
1621629000000|2021-05-21 20:30:00|665.32|661.32|654.64|650.64|665.81|661.81|654.38|650.38|898
1621629300000|2021-05-21 20:35:00|654.6|650.6|662.45|658.45|663.49|659.49|653.63|649.63|837
1621629600000|2021-05-21 20:40:00|662.38|658.38|662.38|658.38|666.38|662.38|658.26|654.26|788
1621629900000|2021-05-21 20:45:00|662.36|658.36|656.98|652.98|665.39|661.39|652.11|648.11|839
1621630200000|2021-05-21 20:50:00|657.05|653.05|639.25|635.25|657.12|653.12|639.25|635.25|824
1621630500000|2021-05-21 20:55:00|639.16|635.16|639.9|635.9|646.82|642.82|639.03|635.03|632
1621674000000|2021-05-22 09:00:00|670.01|666.01|664.68|660.68|670.01|666.01|663.31|659.31|513
1621674300000|2021-05-22 09:05:00|664.66|660.66|663.4|659.4|668.05|664.05|663.31|659.31|806
1621674600000|2021-05-22 09:10:00|663.39|659.39|664.33|660.33|664.33|660.33|660.72|656.72|909
1621674900000|2021-05-22 09:15:00|664.34|660.34|658.46|654.46|665.24|661.24|655.48|651.48|977
1621675200000|2021-05-22 09:20:00|658.45|654.45|669.14|665.14|669.25|665.25|656.99|652.99|977
1621675500000|2021-05-22 09:25:00|669.03|665.03|668.82|664.82|671.83|667.83|667.37|663.37|968
1621675800000|2021-05-22 09:30:00|668.84|664.84|678.84|674.84|681.71|677.71|668.65|664.65|936
1621676100000|2021-05-22 09:35:00|678.85|674.85|684.93|680.93|686.63|682.63|676.93|672.93|890
1621676400000|2021-05-22 09:40:00|684.85|680.85|680.63|676.63|685.26|681.26|680.01|676.01|869
1621676700000|2021-05-22 09:45:00|680.62|676.62|680.03|676.03|681.65|677.65|677.34|673.34|834
1621677000000|2021-05-22 09:50:00|679.96|675.96|675.8|671.8|680.02|676.02|674.13|670.13|893
1621677300000|2021-05-22 09:55:00|675.77|671.77|679.02|675.02|679.2|675.2|673.74|669.74|894
1621677600000|2021-05-22 10:00:00|679|675|679.52|675.52|688.13|684.13|678.45|674.45|1045
1621677900000|2021-05-22 10:05:00|679.43|675.43|685.27|681.27|689.14|685.14|679.23|675.23|925
1621678200000|2021-05-22 10:10:00|685.29|681.29|689.57|685.57|690.22|686.22|682.75|678.75|961
1621678500000|2021-05-22 10:15:00|689.55|685.55|691.95|687.95|700.98|696.98|689.38|685.38|941
1621678800000|2021-05-22 10:20:00|691.86|687.86|684.64|680.64|693.55|689.55|684.25|680.25|941
1621679100000|2021-05-22 10:25:00|684.77|680.77|696.25|692.25|696.53|692.53|684.77|680.77|876
1621679400000|2021-05-22 10:30:00|696.21|692.21|698.94|694.94|701.15|697.15|694.44|690.44|1005
1621679700000|2021-05-22 10:35:00|698.95|694.95|702.68|698.68|705.43|701.43|697.33|693.33|1025
1621680000000|2021-05-22 10:40:00|702.97|698.97|710.76|706.76|710.76|706.76|702.97|698.97|1000
1621680300000|2021-05-22 10:45:00|710.78|706.78|716.59|712.59|722.96|718.96|708.83|704.83|1062
1621680600000|2021-05-22 10:50:00|716.61|712.61|712.48|708.48|721.72|717.72|712.44|708.44|995
1621680900000|2021-05-22 10:55:00|712.46|708.46|711.68|707.68|717.24|713.24|710.06|706.06|929
1621681200000|2021-05-22 11:00:00|711.69|707.69|707.95|703.95|714.52|710.52|707.02|703.02|913
1621681500000|2021-05-22 11:05:00|707.91|703.91|706.12|702.12|710.01|706.01|705.91|701.91|909
1621681800000|2021-05-22 11:10:00|706.17|702.17|706.54|702.54|709.7|705.7|705.09|701.09|822
1621682100000|2021-05-22 11:15:00|706.55|702.55|701.18|697.18|710.49|706.49|700.92|696.92|853
1621682400000|2021-05-22 11:20:00|701.3|697.3|698|694|704.03|700.03|697.5|693.5|882
1621682700000|2021-05-22 11:25:00|697.97|693.97|698.33|694.33|700.52|696.52|697.17|693.17|824
1621683000000|2021-05-22 11:30:00|698.32|694.32|692.07|688.07|703.69|699.69|691.21|687.21|935
1621683300000|2021-05-22 11:35:00|692.08|688.08|695.98|691.98|696.85|692.85|692.03|688.03|942
1621683600000|2021-05-22 11:40:00|695.96|691.96|697.8|693.8|698.98|694.98|694.66|690.66|917
1621683900000|2021-05-22 11:45:00|697.81|693.81|696.48|692.48|699.37|695.37|696.02|692.02|832
1621684200000|2021-05-22 11:50:00|696.38|692.38|697.24|693.24|699.41|695.41|695.55|691.55|828
1621684500000|2021-05-22 11:55:00|697.26|693.26|700.73|696.73|700.8|696.8|695.84|691.84|817
1621684800000|2021-05-22 12:00:00|700.72|696.72|713.93|709.93|715.91|711.91|700.72|696.72|922
1621685100000|2021-05-22 12:05:00|713.9|709.9|709.51|705.51|714.22|710.22|709.12|705.12|871
1621685400000|2021-05-22 12:10:00|709.53|705.53|700.13|696.13|712.43|708.43|699|695|915
1621685700000|2021-05-22 12:15:00|700.17|696.17|700.95|696.95|701.45|697.45|694.42|690.42|979
1621686000000|2021-05-22 12:20:00|700.96|696.96|712.24|708.24|713.82|709.82|700.96|696.96|944
1621686300000|2021-05-22 12:25:00|712.14|708.14|708.84|704.84|712.2|708.2|706.32|702.32|955
1621686600000|2021-05-22 12:30:00|708.86|704.86|709.44|705.44|714.75|710.75|708.39|704.39|983
1621686900000|2021-05-22 12:35:00|709.4|705.4|706.15|702.15|710.57|706.57|703.02|699.02|821
1621687200000|2021-05-22 12:40:00|706.19|702.19|703.44|699.44|707.91|703.91|702.46|698.46|945
1621687500000|2021-05-22 12:45:00|703.46|699.46|698.48|694.48|704.96|700.96|697.87|693.87|989
1621687800000|2021-05-22 12:50:00|698.47|694.47|697.05|693.05|701.59|697.59|695.86|691.86|921
1621688100000|2021-05-22 12:55:00|696.99|692.99|691.49|687.49|698.61|694.61|691|687|915
1621688400000|2021-05-22 13:00:00|691.48|687.48|695.98|691.98|698.07|694.07|690.95|686.95|971
1621688700000|2021-05-22 13:05:00|695.88|691.88|697.63|693.63|700.06|696.06|693.49|689.49|955
1621689000000|2021-05-22 13:10:00|697.58|693.58|698.94|694.94|701.35|697.35|697.58|693.58|874
1621689300000|2021-05-22 13:15:00|698.96|694.96|700.48|696.48|702.03|698.03|698.19|694.19|947
1621689600000|2021-05-22 13:20:00|700.46|696.46|700.96|696.96|701.33|697.33|696.48|692.48|839
1621689900000|2021-05-22 13:25:00|700.97|696.97|699.92|695.92|701.85|697.85|697.26|693.26|848
1621690200000|2021-05-22 13:30:00|699.93|695.93|709.55|705.55|711.14|707.14|698.18|694.18|962
1621690500000|2021-05-22 13:35:00|709.54|705.54|706.05|702.05|709.54|705.54|703.48|699.48|901
1621690800000|2021-05-22 13:40:00|706.03|702.03|703.55|699.55|706.91|702.91|703.47|699.47|895
1621691100000|2021-05-22 13:45:00|703.54|699.54|697.78|693.78|704.14|700.14|697.09|693.09|891
1621691400000|2021-05-22 13:50:00|697.79|693.79|698.89|694.89|703.21|699.21|697.79|693.79|841
1621691700000|2021-05-22 13:55:00|698.9|694.9|697.72|693.72|702.15|698.15|697.19|693.19|845
1621692000000|2021-05-22 14:00:00|697.81|693.81|690.31|686.31|700.11|696.11|690.28|686.28|923
1621692300000|2021-05-22 14:05:00|690.28|686.28|683.17|679.17|691.48|687.48|682.62|678.62|945
1621692600000|2021-05-22 14:10:00|682.94|678.94|684.17|680.17|686.09|682.09|682.03|678.03|940
1621692900000|2021-05-22 14:15:00|684.28|680.28|687.56|683.56|688.22|684.22|682.99|678.99|898
1621693200000|2021-05-22 14:20:00|687.55|683.55|692.78|688.78|692.98|688.98|687.55|683.55|837
1621693500000|2021-05-22 14:25:00|692.77|688.77|690.5|686.5|693.44|689.44|689.44|685.44|760
1621693800000|2021-05-22 14:30:00|690.49|686.49|674.14|670.14|690.49|686.49|673.84|669.84|819
1621694100000|2021-05-22 14:35:00|674.13|670.13|670.88|666.88|676.17|672.17|665.89|661.89|995
1621694400000|2021-05-22 14:40:00|670.79|666.79|663.54|659.54|670.8|666.8|663.54|659.54|966
1621694700000|2021-05-22 14:45:00|663.33|659.33|671.92|667.92|671.92|667.92|663.31|659.31|1002
1621695000000|2021-05-22 14:50:00|672.03|668.03|675.86|671.86|676.61|672.61|670.64|666.64|948
1621695300000|2021-05-22 14:55:00|675.74|671.74|672.92|668.92|677.63|673.63|671.81|667.81|974
1621695600000|2021-05-22 15:00:00|672.96|668.96|674.38|670.38|674.95|670.95|671.32|667.32|872
1621695900000|2021-05-22 15:05:00|674.33|670.33|661.51|657.51|676.43|672.43|660.46|656.46|653
1621696200000|2021-05-22 15:10:00|661.58|657.58|654.02|650.02|662.8|658.8|652.39|640.15|836
1621696500000|2021-05-22 15:15:00|654.32|650.32|655.53|651.53|658.4|654.4|650.31|646.31|670
1621696800000|2021-05-22 15:20:00|655.38|651.38|653.28|649.28|658.93|654.93|653.28|649.28|529
1621697100000|2021-05-22 15:25:00|653.21|649.21|658.61|654.61|660.25|656.25|652.99|648.99|589
1621697400000|2021-05-22 15:30:00|658.69|654.69|660.63|656.63|664.02|660.02|658.52|654.52|546
1621697700000|2021-05-22 15:35:00|660.67|656.67|670.29|666.29|670.29|666.29|654.42|650.42|711
1621698000000|2021-05-22 15:40:00|666.23|662.23|677.19|673.19|680.17|674.25|664.84|660.84|837
1621698300000|2021-05-22 15:45:00|677.21|673.21|671.21|667.21|677.21|673.21|670.03|666.03|699
1621698600000|2021-05-22 15:50:00|671.2|667.2|672.81|668.81|677.27|673.27|669.59|665.59|722
1621698900000|2021-05-22 15:55:00|672.79|668.79|671.44|667.44|674.06|670.06|669.61|665.61|618
1621699200000|2021-05-22 16:00:00|671.45|667.45|661.83|657.83|675.5|671.5|661.46|657.46|724
1621699500000|2021-05-22 16:05:00|661.97|657.97|664.15|660.15|665.3|661.3|657.79|653.79|790
1621699800000|2021-05-22 16:10:00|664.1|660.1|666.19|662.19|671.73|667.73|664.1|660.1|709
1621700100000|2021-05-22 16:15:00|666.03|662.03|668.29|664.29|668.29|664.29|662.03|658.03|703
1621700400000|2021-05-22 16:20:00|668.45|664.45|669.47|665.47|671.04|667.04|666.62|662.62|572
1621700700000|2021-05-22 16:25:00|669.48|665.48|673.87|669.87|674.12|670.12|669.09|665.09|566
1621701000000|2021-05-22 16:30:00|673.93|669.93|673.02|669.02|676.49|672.49|672.8|668.8|693
1621701300000|2021-05-22 16:35:00|673|669|667.95|663.95|674.66|670.66|667.85|663.85|697
1621701600000|2021-05-22 16:40:00|667.89|663.89|668.86|664.86|672|668|667.16|663.16|605
1621701900000|2021-05-22 16:45:00|668.87|664.87|665.44|661.44|671.81|667.81|665.34|661.34|563
1621702200000|2021-05-22 16:50:00|665.45|661.45|663.14|659.14|665.45|661.45|660.32|656.32|755
1621702500000|2021-05-22 16:55:00|663.12|659.12|659.87|655.87|664.19|660.19|659.42|655.42|619
1621702800000|2021-05-22 17:00:00|659.77|655.77|667.83|663.83|667.84|663.84|659.49|655.49|691
1621703100000|2021-05-22 17:05:00|667.82|663.82|665.95|661.95|667.82|663.82|660.82|656.82|697
1621703400000|2021-05-22 17:10:00|666.13|662.13|661.7|657.7|666.13|662.13|660.49|656.49|662
1621703700000|2021-05-22 17:15:00|661.73|657.73|654.5|650.5|661.75|657.75|654.19|650.19|720
1621704000000|2021-05-22 17:20:00|654.49|650.49|652.98|648.98|654.74|650.74|651.99|647.99|894
1621704300000|2021-05-22 17:25:00|652.97|648.97|652.36|648.36|656.67|652.67|652.12|648.12|903
1621704600000|2021-05-22 17:30:00|652.35|648.35|645.72|641.72|653.97|649.97|645.33|641.33|929
1621704900000|2021-05-22 17:35:00|645.76|641.76|645.92|641.92|650.1|646.1|645.71|641.71|912
1621705200000|2021-05-22 17:40:00|645.93|641.93|644.09|640.09|649.05|645.05|643.06|639.06|934
1621705500000|2021-05-22 17:45:00|644.14|640.14|650.43|646.43|651.54|647.54|644.12|640.12|930
1621705800000|2021-05-22 17:50:00|650.44|646.44|648.14|644.14|650.44|646.44|643.87|639.87|1001
1621706100000|2021-05-22 17:55:00|648.1|644.1|649.94|645.94|650.72|646.72|644.61|640.61|939
1621706400000|2021-05-22 18:00:00|649.93|645.93|651.85|647.85|652.59|648.59|648.93|644.93|792
1621706700000|2021-05-22 18:05:00|651.87|647.87|644.58|640.58|651.99|647.99|642.32|638.32|913
1621707000000|2021-05-22 18:10:00|644.43|640.43|651.38|647.38|651.65|647.65|642.91|638.91|910
1621707300000|2021-05-22 18:15:00|651.39|647.39|650.04|646.04|651.76|647.76|646.81|642.81|862
1621707600000|2021-05-22 18:20:00|650.09|646.09|645.3|641.3|651.56|647.56|645.26|641.26|827
1621707900000|2021-05-22 18:25:00|645.29|641.29|644.57|640.57|649.47|645.47|643.77|639.77|885
1621708200000|2021-05-22 18:30:00|644.6|640.6|650.39|646.39|650.66|646.66|642.21|638.21|910
1621708500000|2021-05-22 18:35:00|650.38|646.38|648.67|644.67|652.34|648.34|647.24|643.24|887
1621708800000|2021-05-22 18:40:00|648.65|644.65|643.85|639.85|648.65|644.65|642.36|638.36|913
1621709100000|2021-05-22 18:45:00|643.8|639.8|651.14|647.14|652.46|648.46|643.8|639.8|777
1621709400000|2021-05-22 18:50:00|651.09|647.09|653.59|649.59|653.86|649.86|650.33|646.33|720
1621709700000|2021-05-22 18:55:00|653.58|649.58|655.64|651.64|656.46|652.46|652.89|648.89|763
1621710000000|2021-05-22 19:00:00|655.59|651.59|654.37|650.37|656.19|652.19|647.9|643.9|884
1621710300000|2021-05-22 19:05:00|654.38|650.38|655.47|651.47|659.19|655.19|651.46|647.46|923
1621710600000|2021-05-22 19:10:00|654.95|650.95|658.65|654.65|659.03|655.03|652.22|648.22|906
1621710900000|2021-05-22 19:15:00|658.59|654.59|653.29|649.29|658.62|654.62|653.08|649.08|827
1621711200000|2021-05-22 19:20:00|653.3|649.3|649.45|645.45|653.53|649.53|649|645|821
1621711500000|2021-05-22 19:25:00|649.43|645.43|652.41|648.41|652.88|648.88|648.41|644.41|872
1621711800000|2021-05-22 19:30:00|652.43|648.43|654.21|650.21|654.83|650.83|652.16|648.16|764
1621712100000|2021-05-22 19:35:00|654.16|650.16|655.45|651.45|655.79|651.79|652.85|648.85|694
1621712400000|2021-05-22 19:40:00|655.39|651.39|654.79|650.79|657.11|653.11|653.44|649.44|778
1621712700000|2021-05-22 19:45:00|654.81|650.81|650.58|646.58|655.29|651.29|650.57|646.57|668
1621713000000|2021-05-22 19:50:00|650.57|646.57|634.69|630.69|650.57|646.57|633.96|629.96|903
1621713300000|2021-05-22 19:55:00|634.75|630.75|633.85|629.85|636.73|632.73|632.36|628.36|946
1621713600000|2021-05-22 20:00:00|633.84|629.84|640.34|636.34|642.28|638.28|633.83|629.83|913
1621713900000|2021-05-22 20:05:00|640.37|636.37|645.61|641.61|647.19|643.19|639.79|635.79|868
1621714200000|2021-05-22 20:10:00|645.57|641.57|646.49|642.49|648.5|644.5|644.12|640.12|790
1621714500000|2021-05-22 20:15:00|646.48|642.48|649.05|645.05|650.02|646.02|646.15|642.15|782
1621714800000|2021-05-22 20:20:00|648.92|644.92|649.57|645.57|650.86|646.86|648.42|644.42|862
1621715100000|2021-05-22 20:25:00|649.65|645.65|649.82|645.82|650.42|646.42|648.38|644.38|817
1621715400000|2021-05-22 20:30:00|649.83|645.83|650.75|646.75|651.16|647.16|646.89|642.89|782
1621715700000|2021-05-22 20:35:00|650.77|646.77|652.58|648.58|654.93|650.93|650.43|646.43|916
1621716000000|2021-05-22 20:40:00|652.92|648.92|653.32|649.32|654.93|650.93|651.06|647.06|951
1621716300000|2021-05-22 20:45:00|653.22|649.22|653.39|649.39|654.55|650.55|652.61|648.61|825
1621716600000|2021-05-22 20:50:00|653.42|649.42|652.07|648.07|653.48|649.48|651.89|647.89|753
1621716900000|2021-05-22 20:55:00|652.08|648.08|655.8|651.8|656.35|652.35|651.2|647.2|722
1621717200000|2021-05-22 21:00:00|655.76|651.76|654.21|650.21|658.14|654.14|654.19|650.19|647
1621717500000|2021-05-22 21:05:00|654.23|650.23|653.66|649.66|654.7|650.7|651.57|647.57|554
1621717800000|2021-05-22 21:10:00|653.64|649.64|654.12|650.12|655.03|651.03|653.2|649.2|486
1621718100000|2021-05-22 21:15:00|654.13|650.13|656.38|652.38|656.4|652.4|653.86|649.86|386
1621718400000|2021-05-22 21:20:00|656.43|652.43|657.25|653.25|657.25|653.25|654.8|650.8|317
1621718700000|2021-05-22 21:25:00|657.26|653.26|656.27|652.27|659.65|655.65|656.27|652.27|381
1621719000000|2021-05-22 21:30:00|656.23|652.23|652.36|648.36|656.23|652.23|652.35|648.35|381
1621719300000|2021-05-22 21:35:00|652.35|648.35|655.63|651.63|655.76|651.76|652.1|648.1|261
1621719600000|2021-05-22 21:40:00|655.64|651.64|653.09|649.09|655.64|651.64|651.16|647.16|516
1621719900000|2021-05-22 21:45:00|653.1|649.1|652.23|648.23|653.8|649.8|650.3|646.3|521
1621720200000|2021-05-22 21:50:00|652.22|648.22|656.8|652.8|656.95|652.95|651.45|647.45|546
1621720500000|2021-05-22 21:55:00|656.79|652.79|654.97|650.97|656.81|652.81|650.72|646.72|684
1621720800000|2021-05-22 22:00:00|654.98|650.98|657.81|653.81|658.93|654.93|654.93|650.93|581
1621721100000|2021-05-22 22:05:00|657.76|653.76|649.39|645.39|658.65|654.65|649.39|645.39|934
1621721400000|2021-05-22 22:10:00|649.38|645.38|653.85|649.85|653.99|649.99|649.33|645.33|858
1621721700000|2021-05-22 22:15:00|653.87|649.87|640.56|636.56|653.94|649.94|639.92|635.92|978
1621722000000|2021-05-22 22:20:00|640.66|636.66|644.65|640.65|645.01|641.01|639.5|635.5|985
1621722300000|2021-05-22 22:25:00|644.64|640.64|649.99|645.99|651.37|647.37|644.64|640.64|945
1621722600000|2021-05-22 22:30:00|650|646|649.24|645.24|650.96|646.96|648.43|644.43|965
1621722900000|2021-05-22 22:35:00|649.2|645.2|646.88|642.88|649.24|645.24|644.73|640.73|908
1621723200000|2021-05-22 22:40:00|646.91|642.91|642.43|638.43|647.6|643.6|641.63|637.63|939
1621723500000|2021-05-22 22:45:00|642.33|638.33|645.7|641.7|646.45|642.45|642.33|638.33|947
1621723800000|2021-05-22 22:50:00|645.6|641.6|631.65|627.65|645.6|641.6|631.55|627.55|931
1621724100000|2021-05-22 22:55:00|631.66|627.66|637.49|633.49|637.49|633.49|631.63|627.63|815
1621724400000|2021-05-22 23:00:00|637.51|633.51|641.63|637.63|642.59|638.59|636.02|632.02|849
1621724700000|2021-05-22 23:05:00|641.78|637.78|649.42|645.42|649.42|645.42|641.78|637.78|881
1621725000000|2021-05-22 23:10:00|649.44|645.44|649.07|645.07|650.88|646.88|647.87|643.87|828
1621725300000|2021-05-22 23:15:00|649.03|645.03|646.97|642.97|649.03|645.03|645.79|641.79|789
1621725600000|2021-05-22 23:20:00|646.99|642.99|648.96|644.96|649|645|646.64|642.64|792
1621725900000|2021-05-22 23:25:00|648.97|644.97|644.5|640.5|648.99|644.99|644.24|640.24|788
1621726200000|2021-05-22 23:30:00|644.54|640.54|641.27|637.27|644.62|640.62|640.81|636.81|769
1621726500000|2021-05-22 23:35:00|641.24|637.24|633.56|629.56|641.24|637.24|633.04|629.04|896
1621726800000|2021-05-22 23:40:00|633.63|629.63|634.1|630.1|638.19|634.19|633.25|629.25|890
1621727100000|2021-05-22 23:45:00|634.23|630.23|634.44|630.44|636.12|632.12|632.72|628.72|911
1621727400000|2021-05-22 23:50:00|634.65|630.65|636.21|632.21|636.41|632.41|633.43|629.43|852
1621727700000|2021-05-22 23:55:00|636.23|632.23|632.04|628.04|636.25|632.25|631.3|627.3|858
1621728000000|2021-05-23 00:00:00|632|628|620.93|616.93|632.33|628.33|618.67|614.67|992
1621728300000|2021-05-23 00:05:00|620.75|616.75|635.94|631.94|636.73|632.73|620.35|616.35|981
1621728600000|2021-05-23 00:10:00|635.97|631.97|645.28|641.28|647.9|643.9|633.91|629.91|982
1621728900000|2021-05-23 00:15:00|645.26|641.26|649.05|645.05|651.03|647.03|639.08|635.08|1038
1621729200000|2021-05-23 00:20:00|649.06|645.06|642.33|638.33|649.68|645.68|642.25|638.25|987
1621729500000|2021-05-23 00:25:00|642.34|638.34|643.37|639.37|644.37|640.37|638.67|634.67|968
1621729800000|2021-05-23 00:30:00|643.38|639.38|640.89|636.89|647.13|643.13|640.27|636.27|1002
1621730100000|2021-05-23 00:35:00|640.93|636.93|648.28|644.28|648.93|644.93|640.93|636.93|999
1621730400000|2021-05-23 00:40:00|648.23|644.23|655.42|651.42|656.15|652.15|647.4|643.4|931
1621730700000|2021-05-23 00:45:00|655.24|651.24|657.29|653.29|657.37|653.37|652.57|648.57|990
1621731000000|2021-05-23 00:50:00|657.16|653.16|658.27|654.27|659.6|655.6|656.65|652.65|883
1621731300000|2021-05-23 00:55:00|658.13|654.13|659.35|655.35|660.18|656.18|656.92|652.92|901
1621731600000|2021-05-23 01:00:00|659.36|655.36|656.47|652.47|659.36|655.36|655.61|651.61|852
1621731900000|2021-05-23 01:05:00|656.37|652.37|658.27|654.27|661.04|657.04|656.24|652.24|894
1621732200000|2021-05-23 01:10:00|658.28|654.28|659.22|655.22|659.84|655.84|657.46|653.46|892
1621732500000|2021-05-23 01:15:00|659.23|655.23|657.71|653.71|660.74|656.74|657.4|653.4|849
1621732800000|2021-05-23 01:20:00|657.72|653.72|657.58|653.58|657.95|653.95|655.66|651.66|760
1621733100000|2021-05-23 01:25:00|657.6|653.6|660.19|656.19|660.22|656.22|656.65|652.65|819
1621733400000|2021-05-23 01:30:00|660.21|656.21|657.43|653.43|660.21|656.21|655.94|651.94|811
1621733700000|2021-05-23 01:35:00|657.46|653.46|653.62|649.62|658.08|654.08|653.62|649.62|752
1621734000000|2021-05-23 01:40:00|653.6|649.6|653.08|649.08|654.01|650.01|651.97|647.97|688
1621734300000|2021-05-23 01:45:00|653.11|649.11|651.09|647.09|653.11|649.11|649.26|645.26|754
1621734600000|2021-05-23 01:50:00|651.08|647.08|649.45|645.45|651.48|647.48|648.79|644.79|796
1621734900000|2021-05-23 01:55:00|649.46|645.46|647.99|643.99|649.7|645.7|647.32|643.32|774
1621735200000|2021-05-23 02:00:00|647.98|643.98|646.7|642.7|649.39|645.39|646.66|642.66|759
1621735500000|2021-05-23 02:05:00|646.66|642.66|646.39|642.39|648.41|644.41|645.6|641.6|853
1621735800000|2021-05-23 02:10:00|646.4|642.4|644.25|640.25|646.4|642.4|644.09|640.09|792
1621736100000|2021-05-23 02:15:00|644.28|640.28|656.79|652.79|657.39|653.39|643.69|639.69|976
1621736400000|2021-05-23 02:20:00|656.78|652.78|645.57|641.57|656.78|652.78|645.01|641.01|915
1621736700000|2021-05-23 02:25:00|645.62|641.62|644.05|640.05|645.65|641.65|643.53|639.53|846
1621737000000|2021-05-23 02:30:00|644.15|640.15|646.83|642.83|648.71|644.71|642.06|638.06|928
1621737300000|2021-05-23 02:35:00|646.78|642.78|641.9|637.9|646.78|642.78|640.76|636.76|911
1621737600000|2021-05-23 02:40:00|641.86|637.86|640.52|636.52|642.08|638.08|640.1|636.1|922
1621737900000|2021-05-23 02:45:00|640.57|636.57|640.05|636.05|642.62|638.62|640.03|636.03|878
1621738200000|2021-05-23 02:50:00|640.04|636.04|638.36|634.36|640.24|636.24|636.91|632.91|891
1621738500000|2021-05-23 02:55:00|638.38|634.38|638.91|634.91|640.41|636.41|636.35|632.35|972
1621738800000|2021-05-23 03:00:00|638.98|634.98|638.98|634.98|641.62|637.62|637.71|633.71|892
1621739100000|2021-05-23 03:05:00|639|635|638.17|634.17|642.21|638.21|638.15|634.15|782
1621739400000|2021-05-23 03:10:00|638.19|634.19|641.71|637.71|641.81|637.81|637.78|633.78|833
1621739700000|2021-05-23 03:15:00|641.7|637.7|641.1|637.1|644.73|640.73|639.08|635.08|869
1621740000000|2021-05-23 03:20:00|641.12|637.12|647.45|643.45|648.46|644.46|641.06|637.06|878
1621740300000|2021-05-23 03:25:00|647.5|643.5|642.69|638.69|647.62|643.62|642.01|638.01|831
1621740600000|2021-05-23 03:30:00|642.74|638.74|645.8|641.8|649.09|645.09|641.99|637.99|830
1621740900000|2021-05-23 03:35:00|645.82|641.82|650.18|646.18|651.7|647.7|645.82|641.82|808
1621741200000|2021-05-23 03:40:00|650.22|646.22|650.88|646.88|652.99|648.99|649.68|645.68|729
1621741500000|2021-05-23 03:45:00|650.86|646.86|647.66|643.66|650.86|646.86|647.17|643.17|629
1621741800000|2021-05-23 03:50:00|647.68|643.68|650.53|646.53|650.54|646.54|646.74|642.74|750
1621742100000|2021-05-23 03:55:00|650.54|646.54|648.79|644.79|651.48|647.48|648.79|644.79|692
1621742400000|2021-05-23 04:00:00|648.78|644.78|641.21|637.21|648.78|644.78|641.12|637.12|720
1621742700000|2021-05-23 04:05:00|641.2|637.2|650.3|646.3|650.62|646.62|641.2|637.2|823
1621743000000|2021-05-23 04:10:00|650.29|646.29|638.04|634.04|650.29|646.29|636.28|632.28|954
1621743300000|2021-05-23 04:15:00|638.03|634.03|636.82|632.82|638.54|634.54|635.26|631.26|820
1621743600000|2021-05-23 04:20:00|636.8|632.8|633.1|629.1|637.62|633.62|632.84|628.84|860
1621743900000|2021-05-23 04:25:00|633.11|629.11|637.52|633.52|637.52|633.52|633.1|629.1|731
1621744200000|2021-05-23 04:30:00|637.51|633.51|634.38|630.38|637.51|633.51|633.32|629.32|747
1621744500000|2021-05-23 04:35:00|634.39|630.39|634.2|630.2|635.89|631.89|632.04|628.04|799
1621744800000|2021-05-23 04:40:00|634.21|630.21|640.39|636.39|641.09|637.09|633.64|629.64|805
1621745100000|2021-05-23 04:45:00|640.42|636.42|639.82|635.82|641.44|637.44|638.88|634.88|755
1621745400000|2021-05-23 04:50:00|639.81|635.81|640.89|636.89|640.89|636.89|636.89|632.89|704
1621745700000|2021-05-23 04:55:00|640.87|636.87|639.37|635.37|640.91|636.91|637.38|633.38|713
1621746000000|2021-05-23 05:00:00|639.36|635.36|631.36|627.36|639.36|635.36|630.3|626.3|917
1621746300000|2021-05-23 05:05:00|631.41|627.41|628.61|624.61|631.85|627.85|627.63|623.63|922
1621746600000|2021-05-23 05:10:00|628.55|624.55|630.43|626.43|631.39|627.39|627.52|623.52|939
1621746900000|2021-05-23 05:15:00|630.46|626.46|627.03|623.03|630.46|626.46|626.59|622.59|851
1621747200000|2021-05-23 05:20:00|626.98|622.98|633.87|629.87|634.21|630.21|626.83|622.83|867
1621747500000|2021-05-23 05:25:00|633.9|629.9|631.97|627.97|633.91|629.91|628.94|624.94|715
1621747800000|2021-05-23 05:30:00|631.94|627.94|632.87|628.87|634.34|630.34|630.96|626.96|761
1621748100000|2021-05-23 05:35:00|632.82|628.82|635.76|631.76|636.13|632.13|632.48|628.48|682
1621748400000|2021-05-23 05:40:00|635.77|631.77|636.7|632.7|637.09|633.09|634.52|630.52|710
1621748700000|2021-05-23 05:45:00|636.71|632.71|635.47|631.47|636.71|632.71|634.9|630.9|723
1621749000000|2021-05-23 05:50:00|635.5|631.5|635.81|631.81|635.83|631.83|631.96|627.96|732
1621749300000|2021-05-23 05:55:00|635.83|631.83|634.06|630.06|637.29|633.29|633.9|629.9|688
1621749600000|2021-05-23 06:00:00|633.96|629.96|636.35|632.35|636.45|632.45|625.23|621.23|869
1621749900000|2021-05-23 06:05:00|636.36|632.36|627.4|623.4|638.67|634.67|627.21|623.21|975
1621750200000|2021-05-23 06:10:00|627.39|623.39|628.54|624.54|630.32|626.32|625.57|621.57|947
1621750500000|2021-05-23 06:15:00|628.5|624.5|623.88|619.88|628.51|624.51|623.5|619.5|951
1621750800000|2021-05-23 06:20:00|623.89|619.89|621.74|617.74|624.61|620.61|620.79|616.79|914
1621751100000|2021-05-23 06:25:00|621.78|617.78|620.93|616.93|622.45|618.45|620.84|616.84|754
1621751400000|2021-05-23 06:30:00|620.88|616.88|622.74|618.74|623.32|619.32|616.77|612.77|911
1621751700000|2021-05-23 06:35:00|622.69|618.69|615.84|611.84|623.69|619.69|615.3|611.3|868
1621752000000|2021-05-23 06:40:00|615.87|611.87|619.03|615.03|619.56|615.56|615.87|611.87|749
1621752300000|2021-05-23 06:45:00|619.02|615.02|621.7|617.7|622.17|618.17|615.68|611.68|805
1621752600000|2021-05-23 06:50:00|621.63|617.63|617.7|613.7|621.79|617.79|617.7|613.7|799
1621752900000|2021-05-23 06:55:00|617.62|613.62|620.73|616.73|621.15|617.15|613.62|609.62|848
1621753200000|2021-05-23 07:00:00|620.74|616.74|618.15|614.15|621|617|614.1|610.1|875
1621753500000|2021-05-23 07:05:00|618.13|614.13|623.16|619.16|623.52|619.52|617.73|613.73|709
1621753800000|2021-05-23 07:10:00|623.22|619.22|619.94|615.94|623.28|619.28|619.64|615.64|801
1621754100000|2021-05-23 07:15:00|619.95|615.95|608.3|604.3|619.95|615.95|607.25|603.25|897
1621754400000|2021-05-23 07:20:00|608.4|604.4|604.79|600.79|609.98|605.98|603.08|599.08|903
1621754700000|2021-05-23 07:25:00|605.04|601.04|608.51|604.51|609.46|605.46|604.05|600.05|936
1621755000000|2021-05-23 07:30:00|608.58|604.58|603.79|599.79|611.42|607.42|603.7|599.7|899
1621755300000|2021-05-23 07:35:00|603.8|599.8|607.21|603.21|609.49|605.49|603.7|599.7|856
1621755600000|2021-05-23 07:40:00|607.22|603.22|600.74|596.74|611.26|607.26|600.74|596.74|858
1621755900000|2021-05-23 07:45:00|600.72|596.72|595.73|591.73|604.29|600.29|595.04|591.04|911
1621756200000|2021-05-23 07:50:00|595.82|591.82|597.81|593.81|600.29|596.29|593.55|589.55|967
1621756500000|2021-05-23 07:55:00|597.78|593.78|603.1|599.1|604.52|600.52|597.08|593.08|922
1621756800000|2021-05-23 08:00:00|603.11|599.11|592.82|588.82|603.15|599.15|592.02|588.02|924
1621757100000|2021-05-23 08:05:00|592.83|588.83|587.65|583.65|593.24|589.24|585.21|581.21|940
1621757400000|2021-05-23 08:10:00|587.67|583.67|582.71|578.71|587.83|583.83|581.96|577.96|947
1621757700000|2021-05-23 08:15:00|582.64|578.64|591.27|587.27|592.08|588.08|571.16|567.16|1061
1621758000000|2021-05-23 08:20:00|591.24|587.24|589.45|585.45|593.32|589.32|585.2|581.2|954
1621758300000|2021-05-23 08:25:00|589.37|585.37|593.18|589.18|593.9|589.9|587.75|583.75|940
1621758600000|2021-05-23 08:30:00|593.2|589.2|583.55|579.55|593.23|589.23|583.27|579.27|969
1621758900000|2021-05-23 08:35:00|583.36|579.36|581.07|577.07|585.68|581.68|579.03|575.03|978
1621759200000|2021-05-23 08:40:00|581.06|577.06|576.19|572.19|585.93|581.93|575.93|571.93|1014
1621759500000|2021-05-23 08:45:00|575.93|571.93|564.11|560.11|578.36|574.36|562.35|558.35|1021
1621759800000|2021-05-23 08:50:00|564.27|560.27|563.14|559.14|568.03|564.03|557.1|553.1|1041
1621760100000|2021-05-23 08:55:00|563.29|559.29|565.28|561.28|565.44|561.44|552.15|548.15|1060
1621760400000|2021-05-23 09:00:00|565.32|561.32|573.67|569.67|573.85|569.85|564.25|560.25|1030
1621760700000|2021-05-23 09:05:00|573.65|569.65|561.65|557.65|573.65|569.65|560.39|556.39|1030
1621761000000|2021-05-23 09:10:00|561.66|557.66|554.26|550.26|567.11|563.11|554.14|550.14|1052
1621761300000|2021-05-23 09:15:00|554.27|550.27|570.25|566.25|573.93|569.93|554.06|550.06|1067
1621761600000|2021-05-23 09:20:00|570.28|566.28|571|567|573.76|569.76|566.87|562.87|1024
1621761900000|2021-05-23 09:25:00|571.01|567.01|579.4|575.4|579.87|575.87|566.89|562.89|1003
1621762200000|2021-05-23 09:30:00|579.38|575.38|571.68|567.68|579.53|575.53|570.99|566.99|1023
1621762500000|2021-05-23 09:35:00|571.74|567.74|578.21|574.21|578.28|574.28|571.73|567.73|947
1621762800000|2021-05-23 09:40:00|578.11|574.11|569.87|565.87|578.4|574.4|569.86|565.86|912
1621763100000|2021-05-23 09:45:00|569.96|565.96|565.19|561.19|572.17|568.17|560.87|556.87|990
1621763400000|2021-05-23 09:50:00|565.2|561.2|559.19|555.19|565.21|561.21|555.1|551.1|980
1621763700000|2021-05-23 09:55:00|559.18|555.18|558.27|554.27|561.47|557.47|554.25|550.25|979
1621764000000|2021-05-23 10:00:00|558.25|554.25|566.19|562.19|567.06|563.06|557.38|553.38|968
1621764300000|2021-05-23 10:05:00|566.24|562.24|568.21|564.21|571.53|567.53|564.73|560.73|947
1621764600000|2021-05-23 10:10:00|568.2|564.2|569.48|565.48|570.67|566.67|567.53|563.53|909
1621764900000|2021-05-23 10:15:00|569.49|565.49|575.66|571.66|576.09|572.09|567.61|563.61|957
1621765200000|2021-05-23 10:20:00|575.64|571.64|572.8|568.8|575.67|571.67|571.2|567.2|842
1621765500000|2021-05-23 10:25:00|572.77|568.77|577.8|573.8|577.8|573.8|571.28|567.28|869
1621765800000|2021-05-23 10:30:00|577.89|573.89|586.1|582.1|586.29|582.29|576.04|572.04|930
1621766100000|2021-05-23 10:35:00|586.11|582.11|584.07|580.07|587.95|583.95|583.36|579.36|953
1621766400000|2021-05-23 10:40:00|584.05|580.05|585.05|581.05|588.25|584.25|583.17|579.17|945
1621766700000|2021-05-23 10:45:00|585.04|581.04|581.33|577.33|587.76|583.76|580.75|576.75|914
1621767000000|2021-05-23 10:50:00|581.32|577.32|581.33|577.33|584.23|580.23|580.47|576.47|846
1621767300000|2021-05-23 10:55:00|581.34|577.34|574.79|570.79|581.36|577.36|574.69|570.69|858
1621767600000|2021-05-23 11:00:00|574.94|570.94|579.22|575.22|579.54|575.54|574.69|570.69|885
1621767900000|2021-05-23 11:05:00|579.19|575.19|581.9|577.9|582.11|578.11|579.17|575.17|774
1621768200000|2021-05-23 11:10:00|581.89|577.89|576.73|572.73|581.89|577.89|576.72|572.72|750
1621768500000|2021-05-23 11:15:00|576.7|572.7|569.47|565.47|576.7|572.7|567.58|563.58|973
1621768800000|2021-05-23 11:20:00|569.55|565.55|577.18|573.18|577.51|573.51|569.54|565.54|932
1621769100000|2021-05-23 11:25:00|577.17|573.17|582.41|578.41|583.52|579.52|577.16|573.16|958
1621769400000|2021-05-23 11:30:00|582.44|578.44|567.85|563.85|582.44|578.44|567.01|563.01|932
1621769700000|2021-05-23 11:35:00|567.84|563.84|577.45|573.45|577.8|573.8|567.66|563.66|877
1621770000000|2021-05-23 11:40:00|577.44|573.44|573.61|569.61|577.49|573.49|571.44|567.44|919
1621770300000|2021-05-23 11:45:00|573.47|569.47|568.17|564.17|573.47|569.47|568.11|564.11|833
1621770600000|2021-05-23 11:50:00|568.15|564.15|566.43|562.43|568.62|564.62|565.39|561.39|789
1621770900000|2021-05-23 11:55:00|566.44|562.44|564.38|560.38|567.32|563.32|564.36|560.36|790
1621771200000|2021-05-23 12:00:00|564.36|560.36|566.37|562.37|568.97|564.97|560.1|556.1|986
1621771500000|2021-05-23 12:05:00|566.34|562.34|563.17|559.17|567.33|563.33|562.12|558.12|985
1621771800000|2021-05-23 12:10:00|563.16|559.16|561.87|557.87|565.72|561.72|561.71|557.71|827
1621772100000|2021-05-23 12:15:00|561.88|557.88|570.26|566.26|571.46|567.46|561.88|557.88|885
1621772400000|2021-05-23 12:20:00|570.27|566.27|557.43|553.43|570.27|566.27|557.43|553.43|926
1621772700000|2021-05-23 12:25:00|557.4|553.4|543.01|539.01|559.2|555.2|542.89|538.89|992
1621773000000|2021-05-23 12:30:00|542.94|538.94|546.7|542.7|551.68|547.68|542.71|538.71|935
1621773300000|2021-05-23 12:35:00|546.74|542.74|532.39|528.39|546.83|542.83|527.3|523.3|1040
1621773600000|2021-05-23 12:40:00|532.4|528.4|515.46|511.46|534.93|530.93|514.29|510.29|1079
1621773900000|2021-05-23 12:45:00|515.17|511.17|545.22|541.22|550.29|546.29|514.71|510.71|1101
1621774200000|2021-05-23 12:50:00|545.26|541.26|526.89|522.89|545.29|541.29|526.81|522.81|1059
1621774500000|2021-05-23 12:55:00|526.92|522.92|530.91|526.91|533.77|529.77|524.89|520.89|1079
1621774800000|2021-05-23 13:00:00|531|527|517.84|513.84|534.84|530.84|517.66|513.66|1075
1621775100000|2021-05-23 13:05:00|517.78|513.78|520.29|516.29|520.7|516.7|507.32|503.32|1050
1621775400000|2021-05-23 13:10:00|520.24|516.24|526.99|522.99|526.99|522.99|513.55|509.55|1051
1621775700000|2021-05-23 13:15:00|527.01|523.01|522.75|518.75|532.43|528.43|522.6|518.6|915
1621776000000|2021-05-23 13:20:00|522.72|518.72|520.38|516.38|523.27|519.27|512.14|508.14|868
1621776300000|2021-05-23 13:25:00|520.36|516.36|518.55|514.55|526.52|522.52|518.33|514.33|871
1621776600000|2021-05-23 13:30:00|518.57|514.57|514.6|510.6|537.07|517.77|513|509|918
1621776900000|2021-05-23 13:35:00|514.59|510.59|520.05|516.05|521.4|517.4|511.85|507.85|929
1621777200000|2021-05-23 13:40:00|520.04|516.04|522.41|518.41|522.75|518.75|515.28|511.28|855
1621777500000|2021-05-23 13:45:00|522.53|518.53|531.93|527.93|533.41|529.41|522.16|518.16|856
1621777800000|2021-05-23 13:50:00|531.91|527.91|540.44|536.44|546.08|539.06|529.58|525.58|853
1621778100000|2021-05-23 13:55:00|540.36|536.36|539.05|535.05|540.65|536.65|536.84|532.84|651
1621778400000|2021-05-23 14:00:00|539.09|535.09|528.36|524.36|539.45|535.45|528.19|524.19|703
1621778700000|2021-05-23 14:05:00|528.24|524.24|539.63|535.63|547.48|535.86|528.04|524.04|873
1621779000000|2021-05-23 14:10:00|539.51|535.51|540.55|536.55|540.9|536.9|535.15|531.15|815
1621779300000|2021-05-23 14:15:00|540.57|536.57|534.12|530.12|544.04|540.04|533.63|529.63|823
1621779600000|2021-05-23 14:20:00|534.16|530.16|549.09|545.09|549.21|545.21|534.16|530.16|774
1621779900000|2021-05-23 14:25:00|549.1|545.1|544.52|540.52|549.93|545.93|542.34|538.34|720
1621780200000|2021-05-23 14:30:00|544.53|540.53|541.85|537.85|544.55|540.55|540.75|536.75|719
1621780500000|2021-05-23 14:35:00|541.83|537.83|540.23|536.23|541.85|537.85|538.46|534.46|904
1621780800000|2021-05-23 14:40:00|540.2|536.2|551.09|547.09|552.58|548.58|540.12|536.12|938
1621781100000|2021-05-23 14:45:00|550.71|546.71|549.59|545.59|568.14|548.43|545.52|541.52|943
1621781400000|2021-05-23 14:50:00|549.56|545.56|548.76|544.76|550.07|546.07|547.36|543.36|766
1621781700000|2021-05-23 14:55:00|548.75|544.75|546.97|542.97|549.84|545.84|546.88|542.88|861
1621782000000|2021-05-23 15:00:00|546.98|542.98|540.33|536.33|548.55|544.55|539.97|535.97|920
1621782300000|2021-05-23 15:05:00|540.26|536.26|535.32|531.32|540.78|536.78|534.36|530.36|895
1621782600000|2021-05-23 15:10:00|535.44|531.44|531.9|527.9|536.33|532.33|529.72|525.72|934
1621782900000|2021-05-23 15:15:00|531.89|527.89|532.49|528.49|535.85|531.85|531.14|527.14|937
1621783200000|2021-05-23 15:20:00|532.48|528.48|537.17|533.17|537.34|533.34|531.35|527.35|933
1621783500000|2021-05-23 15:25:00|537.13|533.13|541.82|537.82|542.3|538.3|535.95|531.95|888
1621783800000|2021-05-23 15:30:00|541.83|537.83|534.63|530.63|541.9|537.9|534.54|530.54|918
1621784100000|2021-05-23 15:35:00|534.66|530.66|533.88|529.88|534.87|530.87|531.34|527.34|861
1621784400000|2021-05-23 15:40:00|533.89|529.89|526.68|522.68|534.91|530.91|526.66|522.66|903
1621784700000|2021-05-23 15:45:00|526.7|522.7|522.27|518.27|527.55|523.55|520.93|516.93|968
1621785000000|2021-05-23 15:50:00|522.25|518.25|523.43|519.43|526.9|522.9|522.25|518.25|930
1621785300000|2021-05-23 15:55:00|523.44|519.44|525.76|521.76|527.02|523.02|522.25|518.25|880
1621785600000|2021-05-23 16:00:00|525.77|521.77|522.04|518.04|532.09|528.09|521.54|517.54|975
1621785900000|2021-05-23 16:05:00|522.07|518.07|510.82|506.82|523.48|519.48|510.42|506.42|1003
1621786200000|2021-05-23 16:10:00|510.83|506.83|508.74|504.74|512.65|508.65|507.6|503.6|1013
1621786500000|2021-05-23 16:15:00|508.73|504.73|511.12|507.12|575.55|539.55|503.84|499.84|990
1621786800000|2021-05-23 16:20:00|512.67|508.67|498.7|494.7|515.88|508.96|497.3|493.3|724
1621787100000|2021-05-23 16:25:00|498.81|494.81|489.69|485.69|500.61|496.61|487.8|483.8|709
1621787400000|2021-05-23 16:30:00|489.7|485.7|481.26|477.26|531.32|495.32|481.15|477.15|917
1621787700000|2021-05-23 16:35:00|481.02|477.02|475.65|471.65|481.17|477.17|472.28|468.28|773
1621788000000|2021-05-23 16:40:00|475.66|471.66|476.6|472.6|481.6|477.6|471.19|467.19|715
1621788300000|2021-05-23 16:45:00|476.54|472.54|506.79|502.79|517.16|513.16|476.51|472.51|961
1621788600000|2021-05-23 16:50:00|506.81|502.81|518.74|514.74|520.25|516.25|506.78|502.78|904
1621788900000|2021-05-23 16:55:00|518.77|514.77|518.07|514.07|529.56|525.56|514.36|510.36|878
1621789200000|2021-05-23 17:00:00|517.6|513.6|531.14|527.14|533.49|529.49|517.45|513.45|876
1621789500000|2021-05-23 17:05:00|531.15|527.15|535.3|531.3|538.43|534.43|526.3|522.3|899
1621789800000|2021-05-23 17:10:00|535.29|531.29|532.32|528.32|535.37|531.37|527.87|523.87|942
1621790100000|2021-05-23 17:15:00|532.33|528.33|529.25|525.25|532.42|528.42|521.8|517.8|908
1621790400000|2021-05-23 17:20:00|529.43|525.43|531.01|527.01|532.65|528.65|523.02|519.02|817
1621790700000|2021-05-23 17:25:00|530.99|526.99|529.94|525.94|533.58|529.58|527.49|523.49|630
1621791000000|2021-05-23 17:30:00|529.93|525.93|524.41|520.41|531.28|527.28|523.78|519.78|750
1621791300000|2021-05-23 17:35:00|524.42|520.42|527.31|523.31|529.51|525.51|522.05|518.05|757
1621791600000|2021-05-23 17:40:00|526.94|522.94|525.52|521.52|530.68|526.68|525.51|521.51|876
1621791900000|2021-05-23 17:45:00|525.57|521.57|523.52|519.52|527.25|523.25|523.39|519.39|717
1621792200000|2021-05-23 17:50:00|523.54|519.54|519.92|515.92|525.09|521.09|519.92|515.92|601
1621792500000|2021-05-23 17:55:00|519.91|515.91|516.43|512.43|521.44|517.44|515.01|511.01|881
1621792800000|2021-05-23 18:00:00|516.58|512.58|501.33|497.33|517.17|513.17|501.08|497.08|1012
1621793100000|2021-05-23 18:05:00|501.38|497.38|506.64|502.64|508.2|504.2|500.65|496.65|861
1621793400000|2021-05-23 18:10:00|506.73|502.73|507.37|503.37|510.94|506.94|504.95|500.95|824
1621793700000|2021-05-23 18:15:00|507.35|503.35|513|509|513.53|509.53|502.71|498.71|795
1621794000000|2021-05-23 18:20:00|512.88|508.88|513.9|509.9|516.87|512.87|511.86|507.86|805
1621794300000|2021-05-23 18:25:00|513.93|509.93|518.03|514.03|519.58|515.58|513.91|509.91|740
1621794600000|2021-05-23 18:30:00|518.04|514.04|516.79|512.79|521.88|517.88|516.77|512.77|713
1621794900000|2021-05-23 18:35:00|516.54|512.54|511.02|507.02|516.92|512.92|510.46|506.46|675
1621795200000|2021-05-23 18:40:00|511.01|507.01|510.35|506.35|514.74|510.74|510.35|506.35|733
1621795500000|2021-05-23 18:45:00|510.72|506.72|513.88|509.88|516.54|512.54|508.82|504.82|796
1621795800000|2021-05-23 18:50:00|513.93|509.93|509.86|505.86|513.93|509.93|508.76|504.76|715
1621796100000|2021-05-23 18:55:00|510.07|506.07|511.43|507.43|514.71|510.71|509.54|497.3|808
1621796400000|2021-05-23 19:00:00|511.52|507.52|507.86|503.86|511.52|507.52|505.21|501.21|788
1621796700000|2021-05-23 19:05:00|507.92|503.92|512.12|508.12|524.44|512.89|507.76|503.76|833
1621797000000|2021-05-23 19:10:00|512.07|508.07|514.84|510.84|514.85|510.85|508.45|504.45|770
1621797300000|2021-05-23 19:15:00|514.86|510.86|522.61|518.61|522.62|518.62|514.86|510.86|725
1621797600000|2021-05-23 19:20:00|522.52|518.52|524.01|520.01|524.85|520.85|519.81|515.81|755
1621797900000|2021-05-23 19:25:00|523.83|519.83|523.53|519.53|525.89|521.89|520.54|516.54|850
1621798200000|2021-05-23 19:30:00|523.58|519.58|519.55|515.55|525.11|521.11|518.94|514.94|762
1621798500000|2021-05-23 19:35:00|519.49|515.49|519.5|515.5|521.77|517.77|516.19|512.19|807
1621798800000|2021-05-23 19:40:00|520.7|516.7|519.34|515.34|522.84|518.84|516.07|512.07|735
1621799100000|2021-05-23 19:45:00|519.35|515.35|513.97|507.97|519.79|515.79|513.7|507.94|672
1621799400000|2021-05-23 19:50:00|514.15|508.15|512.27|506.27|516.24|510.24|511.65|505.65|608
1621799700000|2021-05-23 19:55:00|512.32|506.32|514.52|508.52|516.21|510.21|511.65|505.65|631
1621800000000|2021-05-23 20:00:00|514.51|508.51|526.23|520.23|526.23|520.23|514.51|508.51|661
1621800300000|2021-05-23 20:05:00|526.31|520.31|525.95|519.95|528.15|522.15|522.55|516.55|762
1621800600000|2021-05-23 20:10:00|525.97|519.97|530.25|524.25|530.55|524.55|525.97|519.97|630
1621800900000|2021-05-23 20:15:00|530.26|524.26|525.78|519.78|531.15|525.15|524.46|518.46|718
1621801200000|2021-05-23 20:20:00|525.76|519.76|527.06|521.06|527.58|521.58|525.75|519.75|605
1621801500000|2021-05-23 20:25:00|527.05|521.05|526.69|520.69|527.79|521.79|524.09|518.09|518
1621801800000|2021-05-23 20:30:00|526.7|520.7|530.07|524.07|531.59|525.59|526.66|520.66|727
1621802100000|2021-05-23 20:35:00|530.13|524.13|533.32|527.32|535.98|529.98|530.07|524.07|545
1621802400000|2021-05-23 20:40:00|533.31|527.31|534.02|528.02|534.06|528.06|531.4|525.4|546
1621802700000|2021-05-23 20:45:00|534.03|528.03|536.13|530.13|537.57|531.57|530.74|524.74|585
1621803000000|2021-05-23 20:50:00|536.14|530.14|535.68|529.68|539.44|533.44|535|514.57|693
1621803300000|2021-05-23 20:55:00|535.55|529.55|532.67|526.67|536.05|530.05|532.43|526.43|709
1621803600000|2021-05-23 21:00:00|532.96|526.96|536.23|530.23|547.47|530.28|530.72|524.72|460
1621803900000|2021-05-23 21:05:00|536.24|530.24|536.57|530.57|539.36|533.36|535.44|529.44|658
1621804200000|2021-05-23 21:10:00|536.48|530.48|543.38|537.38|543.39|537.39|536.23|530.23|496
1621804500000|2021-05-23 21:15:00|543.39|537.39|547.9|541.9|548.09|542.09|542.9|536.9|385
1621804800000|2021-05-23 21:20:00|547.92|541.92|546.14|540.14|552.22|546.22|546.04|540.04|475
1621805100000|2021-05-23 21:25:00|546.16|540.16|546.33|540.33|546.37|540.37|542.52|536.52|372
1621805400000|2021-05-23 21:30:00|546.35|540.35|536.13|530.13|546.35|540.35|533.6|527.6|469
1621805700000|2021-05-23 21:35:00|536.07|530.07|534.8|528.8|540.96|534.96|534.46|528.46|439
1621806000000|2021-05-23 21:40:00|534.83|528.83|539.08|533.08|541.52|535.52|534.63|528.63|422
1621806300000|2021-05-23 21:45:00|539.02|533.02|534.18|530.18|542.72|538.72|534.12|530.12|584
1621806600000|2021-05-23 21:50:00|534.17|530.17|538.91|534.91|541.13|537.13|534.16|530.16|522
1621806900000|2021-05-23 21:55:00|538.9|534.9|546.21|542.21|546.24|542.24|538.9|534.9|506
1621807200000|2021-05-23 22:00:00|546.22|542.22|553.03|549.03|553.03|549.03|546.22|542.22|613
1621807500000|2021-05-23 22:05:00|552.89|548.89|549.01|545.01|553.79|549.79|547.55|543.55|648
1621807800000|2021-05-23 22:10:00|549.04|545.04|556.69|552.69|557.03|553.03|548.81|544.81|539
1621808100000|2021-05-23 22:15:00|556.77|552.77|560.79|556.79|560.93|556.93|553.08|549.08|759
1621808400000|2021-05-23 22:20:00|560.8|556.8|560.38|556.38|561.88|557.88|558.71|554.71|711
1621808700000|2021-05-23 22:25:00|560.41|556.41|557.61|553.61|561.87|557.87|557.23|553.23|720
1621809000000|2021-05-23 22:30:00|557.62|553.62|555.6|551.6|557.78|553.78|551.14|547.14|729
1621809300000|2021-05-23 22:35:00|555.54|551.54|554.99|550.99|556.05|552.05|551.93|547.93|647
1621809600000|2021-05-23 22:40:00|555|551|548.56|544.56|556.2|552.2|548.2|544.2|667
1621809900000|2021-05-23 22:45:00|548.59|544.59|547.25|543.25|553.51|549.51|547.12|543.12|657
1621810200000|2021-05-23 22:50:00|547.22|543.22|538.75|534.75|548.36|544.36|538.43|534.43|724
1621810500000|2021-05-23 22:55:00|538.7|534.7|541.36|537.36|543.48|539.48|538.67|534.67|673
1621810800000|2021-05-23 23:00:00|541.37|537.37|546.85|542.85|548|544|541.37|537.37|604
1621811100000|2021-05-23 23:05:00|546.82|542.82|548.78|544.78|550.92|546.92|546.82|542.82|650
1621811400000|2021-05-23 23:10:00|548.74|544.74|542.54|538.54|549.58|545.58|541.91|537.91|614
1621811700000|2021-05-23 23:15:00|542.56|538.56|553.65|549.65|553.68|549.68|542.54|538.54|617
1621812000000|2021-05-23 23:20:00|553.58|549.58|554.24|550.24|555.18|551.18|549.1|545.1|662
1621812300000|2021-05-23 23:25:00|554.45|550.45|556.8|552.8|557.51|553.51|553.42|549.42|656
1621812600000|2021-05-23 23:30:00|556.83|552.83|558.25|554.25|559.15|555.15|556.65|552.65|538
1621812900000|2021-05-23 23:35:00|558.23|554.23|553.57|549.57|559|555|552.78|548.78|558
1621813200000|2021-05-23 23:40:00|553.58|549.58|554.73|550.73|557.45|553.45|551.25|547.25|697
1621813500000|2021-05-23 23:45:00|554.74|550.74|560.29|556.29|561.94|557.94|554.74|550.74|654
1621813800000|2021-05-23 23:50:00|560.15|556.15|559.44|555.44|562.87|558.87|558.97|554.97|649
1621814100000|2021-05-23 23:55:00|559.29|555.29|554.67|550.67|562.7|558.7|554.37|550.37|628
1621814400000|2021-05-24 00:00:00|554.69|550.69|561.45|557.45|562.19|558.19|554.49|550.49|840
1621814700000|2021-05-24 00:05:00|561.69|557.69|566.72|562.72|567.41|563.41|560.52|556.52|620
1621815000000|2021-05-24 00:10:00|566.73|562.73|565.56|561.56|566.73|562.73|564.06|560.06|680
1621815300000|2021-05-24 00:15:00|565.54|561.54|571.95|567.95|572.37|568.37|563.86|559.86|621
1621815600000|2021-05-24 00:20:00|571.92|567.92|569.47|565.47|572.2|568.2|567.93|563.93|600
1621815900000|2021-05-24 00:25:00|569.5|565.5|570.05|566.05|570.47|566.47|567.6|563.6|549
1621816200000|2021-05-24 00:30:00|570.04|566.04|563.85|559.85|570.04|566.04|563.52|559.52|565
1621816500000|2021-05-24 00:35:00|563.93|559.93|558.25|554.25|564.42|560.42|557.13|553.13|699
1621816800000|2021-05-24 00:40:00|558.26|554.26|554|550|559.44|555.44|552.9|548.9|688
1621817100000|2021-05-24 00:45:00|553.96|549.96|559.71|555.71|560.28|556.28|553.96|549.96|654
1621817400000|2021-05-24 00:50:00|559.7|555.7|551.98|547.98|560.36|556.36|551.63|547.63|599
1621817700000|2021-05-24 00:55:00|551.99|547.99|554.05|550.05|554.15|550.15|550.55|546.55|680
1621818000000|2021-05-24 01:00:00|554.06|550.06|547.51|543.51|557.92|553.92|546.77|542.77|686
1621818300000|2021-05-24 01:05:00|547.48|543.48|550.41|546.41|551.09|547.09|547.41|543.41|693
1621818600000|2021-05-24 01:10:00|550.42|546.42|543.17|539.17|550.53|546.53|542.06|538.06|788
1621818900000|2021-05-24 01:15:00|542.94|538.94|545.26|541.26|547.91|543.91|542.87|538.87|654
1621819200000|2021-05-24 01:20:00|545.2|541.2|547.44|543.44|549.81|545.81|544.57|540.57|547
1621819500000|2021-05-24 01:25:00|547.34|543.34|551.09|547.09|551.33|547.33|547.04|543.04|448
1621819800000|2021-05-24 01:30:00|551.08|547.08|555.92|551.92|555.99|551.99|548.63|544.63|590
1621820100000|2021-05-24 01:35:00|555.88|551.88|555.59|551.59|556.5|552.5|552.26|548.26|622
1621820400000|2021-05-24 01:40:00|555.6|551.6|558.65|554.65|561.53|557.53|555.6|551.6|605
1621820700000|2021-05-24 01:45:00|558.66|554.66|554.27|550.27|560.32|556.32|553.66|549.66|641
1621821000000|2021-05-24 01:50:00|554.28|550.28|560.56|556.56|560.68|556.68|554.13|550.13|485
1621821300000|2021-05-24 01:55:00|560.55|556.55|558.62|554.62|563.34|559.34|557.85|553.85|549
1621821600000|2021-05-24 02:00:00|558.61|554.61|559.98|555.98|561.31|557.31|556.34|552.34|614
1621821900000|2021-05-24 02:05:00|559.97|555.97|552.21|548.21|560.03|556.03|551.52|547.52|591
1621822200000|2021-05-24 02:10:00|552.28|548.28|555.6|551.6|555.6|551.6|551.92|547.92|543
1621822500000|2021-05-24 02:15:00|555.59|551.59|561.54|557.54|561.58|557.58|555.23|551.23|520
1621822800000|2021-05-24 02:20:00|561.48|557.48|564.71|560.71|564.92|560.92|558.06|554.06|507
1621823100000|2021-05-24 02:25:00|564.69|560.69|565.88|561.88|566.14|562.14|563.07|559.07|486
1621823400000|2021-05-24 02:30:00|565.96|561.96|565.25|561.25|567.57|563.57|564.95|560.95|601
1621823700000|2021-05-24 02:35:00|565.17|561.17|564.27|560.27|565.6|561.6|561.58|557.58|672
1621824000000|2021-05-24 02:40:00|564.45|560.45|562.9|558.9|565.74|561.74|561.11|557.11|565
1621824300000|2021-05-24 02:45:00|562.88|558.88|566.93|562.93|567.37|563.37|561.47|557.47|532
1621824600000|2021-05-24 02:50:00|566.94|562.94|566.88|562.88|571|567|566.88|562.88|653
1621824900000|2021-05-24 02:55:00|566.87|562.87|570.84|566.84|572.09|568.09|562.47|558.47|632
1621825200000|2021-05-24 03:00:00|570.83|566.83|575.02|571.02|576.95|572.95|568.27|564.27|689
1621825500000|2021-05-24 03:05:00|574.97|570.97|576.85|572.85|577.39|573.39|573.6|569.6|513
1621825800000|2021-05-24 03:10:00|576.73|572.73|576.61|572.61|578.59|574.59|574.22|570.22|449
1621826100000|2021-05-24 03:15:00|576.64|572.64|585.64|581.64|586.69|582.69|576.55|572.55|580
1621826400000|2021-05-24 03:20:00|585.68|581.68|591.78|587.78|595.36|591.36|585.56|581.56|571
1621826700000|2021-05-24 03:25:00|591.82|587.82|590.34|586.34|592.04|588.04|587.61|583.61|523
1621827000000|2021-05-24 03:30:00|590.46|586.46|588.98|584.98|590.52|586.52|586.79|582.79|631
1621827300000|2021-05-24 03:35:00|588.97|584.97|587.39|583.39|589.45|585.45|586.82|582.82|647
1621827600000|2021-05-24 03:40:00|587.44|583.44|585.83|581.83|589.11|585.11|585.59|581.59|542
1621827900000|2021-05-24 03:45:00|585.86|581.86|583.44|579.44|591.04|587.04|583.38|579.38|538
1621828200000|2021-05-24 03:50:00|583.41|579.41|582.65|578.65|584.26|580.26|582.3|578.3|370
1621828500000|2021-05-24 03:55:00|582.66|578.66|582.21|578.21|583.5|579.5|580.77|576.77|320
1621828800000|2021-05-24 04:00:00|582.27|578.27|584.99|580.99|589.92|585.92|582.27|578.27|441
1621829100000|2021-05-24 04:05:00|585.07|581.07|581.33|577.33|587.54|583.54|580.58|576.58|443
1621829400000|2021-05-24 04:10:00|581.34|577.34|585.97|581.97|585.99|581.99|581.09|577.09|403
1621829700000|2021-05-24 04:15:00|586|582|581.57|577.57|586.01|582.01|580.97|576.97|435
1621830000000|2021-05-24 04:20:00|581.53|577.53|580.86|576.86|584.79|580.79|580.79|576.79|400
1621830300000|2021-05-24 04:25:00|580.87|576.87|578.43|574.43|580.9|576.9|578.3|574.3|385
1621830600000|2021-05-24 04:30:00|578.53|574.53|584.16|580.16|584.16|580.16|578.53|574.53|352
1621830900000|2021-05-24 04:35:00|584.18|580.18|578.08|574.08|586.78|582.78|578.08|574.08|479
1621831200000|2021-05-24 04:40:00|578.24|574.24|563.37|559.37|578.31|574.31|562.2|558.2|677
1621831500000|2021-05-24 04:45:00|563.33|559.33|572.55|568.55|573.41|569.41|563.33|559.33|587
1621831800000|2021-05-24 04:50:00|572.52|568.52|570.46|566.46|576.21|572.21|569.98|565.98|555
1621832100000|2021-05-24 04:55:00|571.66|567.66|573.31|569.31|574.87|570.87|570.62|566.62|470
1621832400000|2021-05-24 05:00:00|573.12|569.12|580.35|576.35|580.85|576.85|573.08|569.08|502
1621832700000|2021-05-24 05:05:00|580.3|576.3|584.28|580.28|585.6|581.6|580.07|576.07|487
1621833000000|2021-05-24 05:10:00|584.13|580.13|586.46|582.46|589.75|585.75|583.57|579.57|597
1621833300000|2021-05-24 05:15:00|586.41|582.41|583.95|579.95|588.2|584.2|583.56|579.56|640
1621833600000|2021-05-24 05:20:00|584.03|580.03|584.58|580.58|586.16|582.16|582.64|578.64|555
1621833900000|2021-05-24 05:25:00|584.72|580.72|585.2|581.2|586.04|582.04|583.6|579.6|523
1621834200000|2021-05-24 05:30:00|585.21|581.21|578.22|574.22|586.6|582.6|578.08|574.08|483
1621834500000|2021-05-24 05:35:00|578.23|574.23|578.84|574.84|580.4|576.4|576.41|572.41|617
1621834800000|2021-05-24 05:40:00|578.82|574.82|578.28|574.28|583.78|579.78|578.26|574.26|536
1621835100000|2021-05-24 05:45:00|578.26|574.26|578.66|574.66|582.72|578.72|578.05|574.05|528
1621835400000|2021-05-24 05:50:00|578.72|574.72|584.56|580.56|584.62|580.62|577.98|573.98|413
1621835700000|2021-05-24 05:55:00|584.6|580.6|587.01|583.01|588.28|584.28|584.39|580.39|469
1621836000000|2021-05-24 06:00:00|586.99|582.99|590.47|586.47|590.47|586.47|586.83|582.83|444
1621836300000|2021-05-24 06:05:00|590.44|586.44|582.27|578.27|591.58|587.58|582.15|578.15|447
1621836600000|2021-05-24 06:10:00|582.25|578.25|593.12|589.12|593.32|589.32|582.25|578.25|466
1621836900000|2021-05-24 06:15:00|593.14|589.14|593.4|589.4|594.19|590.19|590.5|586.5|596
1621837200000|2021-05-24 06:20:00|593.43|589.43|599.09|595.09|599.1|595.1|592.62|588.62|540
1621837500000|2021-05-24 06:25:00|599.1|595.1|598.55|594.55|600.32|596.32|596.74|592.74|532
1621837800000|2021-05-24 06:30:00|598.37|594.37|593.61|589.61|598.45|594.45|593.13|589.13|599
1621838100000|2021-05-24 06:35:00|593.66|589.66|596.94|592.94|597.26|593.26|592.49|588.49|508
1621838400000|2021-05-24 06:40:00|596.97|592.97|595.12|591.12|597|593|593.77|589.77|480
1621838700000|2021-05-24 06:45:00|595.11|591.11|596.26|592.26|596.71|592.71|593.79|589.79|421
1621839000000|2021-05-24 06:50:00|596.24|592.24|592.5|588.5|596.31|592.31|591.54|587.54|438
1621839300000|2021-05-24 06:55:00|592.52|588.52|596.71|592.71|597.26|593.26|590.37|586.37|498
1621839600000|2021-05-24 07:00:00|596.79|592.79|609.91|605.91|612.13|608.13|596.3|592.3|585
1621839900000|2021-05-24 07:05:00|609.6|605.6|616.25|612.25|617.3|613.3|608.92|604.92|654
1621840200000|2021-05-24 07:10:00|616.24|612.24|613.47|609.47|616.98|612.98|612.82|608.82|578
1621840500000|2021-05-24 07:15:00|613.44|609.44|607.05|603.05|613.44|609.44|607.05|603.05|583
1621840800000|2021-05-24 07:20:00|607.06|603.06|612.89|608.89|613.58|609.58|606.83|602.83|484
1621841100000|2021-05-24 07:25:00|612.86|608.86|608.76|604.76|616.28|612.28|608.73|604.73|532
1621841400000|2021-05-24 07:30:00|608.69|604.69|617.46|613.46|618.48|614.48|608.69|604.69|620
1621841700000|2021-05-24 07:35:00|617.2|613.2|619|615|623.81|619.81|617.11|613.11|559
1621842000000|2021-05-24 07:40:00|619.05|615.05|619.57|615.57|621.14|617.14|617.32|613.32|496
1621842300000|2021-05-24 07:45:00|619.54|615.54|621.77|617.77|622.83|618.83|618.51|614.51|453
1621842600000|2021-05-24 07:50:00|621.75|617.75|626.21|622.21|628.4|624.4|621.75|617.75|611
1621842900000|2021-05-24 07:55:00|626.25|622.25|624.87|620.87|626.27|622.27|620.25|616.25|540
1621843200000|2021-05-24 08:00:00|624.89|620.89|616.53|612.53|624.92|620.92|615.95|611.95|529
1621843500000|2021-05-24 08:05:00|616.59|612.59|623.17|619.17|623.58|619.58|616.59|612.59|472
1621843800000|2021-05-24 08:10:00|623.12|619.12|626.49|622.49|630.16|626.16|622.84|618.84|612
1621844100000|2021-05-24 08:15:00|626.59|622.59|622.52|618.52|629.75|625.75|622.45|618.45|616
1621844400000|2021-05-24 08:20:00|622.57|618.57|624.43|620.43|625.09|621.09|621.78|617.78|668
1621844700000|2021-05-24 08:25:00|624.5|620.5|616.18|612.18|624.74|620.74|615.56|611.56|624
1621845000000|2021-05-24 08:30:00|616.19|612.19|617.53|613.53|617.95|613.95|615.3|611.3|576
1621845300000|2021-05-24 08:35:00|617.65|613.65|616.8|612.8|619.88|615.88|615.98|611.98|457
1621845600000|2021-05-24 08:40:00|616.82|612.82|621.86|617.86|622.05|618.05|616.74|612.74|386
1621845900000|2021-05-24 08:45:00|621.85|617.85|623.82|619.82|626.34|622.34|621.65|617.65|496
1621846200000|2021-05-24 08:50:00|623.98|619.98|624.29|620.29|626.52|622.52|622.37|618.37|424
1621846500000|2021-05-24 08:55:00|624.3|620.3|626.82|622.82|627.64|623.64|624.29|620.29|386
1621846800000|2021-05-24 09:00:00|626.79|622.79|619.75|615.75|626.79|622.79|619.56|615.56|482
1621847100000|2021-05-24 09:05:00|619.81|615.81|620.37|616.37|620.52|616.52|617.33|613.33|462
1621847400000|2021-05-24 09:10:00|620.32|616.32|614.03|610.03|620.33|616.33|612.9|608.9|565
1621847700000|2021-05-24 09:15:00|614.07|610.07|617.62|613.62|618.84|614.84|614.07|610.07|530
1621848000000|2021-05-24 09:20:00|617.61|613.61|613.18|609.18|618.38|614.38|609.92|605.92|562
1621848300000|2021-05-24 09:25:00|613.19|609.19|612.89|608.89|614.62|610.62|609.98|605.98|434
1621848600000|2021-05-24 09:30:00|612.92|608.92|618.59|614.59|619.14|615.14|612.76|608.76|412
1621848900000|2021-05-24 09:35:00|618.52|614.52|610|606|618.52|614.52|609.95|605.95|477
1621849200000|2021-05-24 09:40:00|610.09|606.09|618.33|614.33|618.45|614.45|610.09|606.09|470
1621849500000|2021-05-24 09:45:00|618.32|614.32|608.13|604.13|618.32|614.32|607.97|603.97|507
1621849800000|2021-05-24 09:50:00|608.11|604.11|615.51|611.51|615.86|611.86|608.08|604.08|468
1621850100000|2021-05-24 09:55:00|615.47|611.47|606.49|602.49|615.47|611.47|605.68|601.68|590
1621850400000|2021-05-24 10:00:00|606.5|602.5|627.66|623.66|628.55|624.55|606.49|602.49|638
1621850700000|2021-05-24 10:05:00|627.64|623.64|626.6|622.6|627.9|623.9|620.06|616.06|523
1621851000000|2021-05-24 10:10:00|626.45|622.45|622.25|618.25|626.59|622.59|618.55|614.55|618
1621851300000|2021-05-24 10:15:00|622.21|618.21|628.5|624.5|628.5|624.5|621.98|617.98|554
1621851600000|2021-05-24 10:20:00|628.52|624.52|623.6|619.6|628.52|624.52|623.48|619.48|573
1621851900000|2021-05-24 10:25:00|623.64|619.64|627.06|623.06|627.9|623.9|623.46|619.46|527
1621852200000|2021-05-24 10:30:00|627.01|623.01|611.02|607.02|627.44|623.44|610.95|606.95|666
1621852500000|2021-05-24 10:35:00|611.05|607.05|613.9|609.9|616.15|612.15|611.05|607.05|567
1621852800000|2021-05-24 10:40:00|613.87|609.87|615.86|611.86|616.72|612.72|612.54|608.54|426
1621853100000|2021-05-24 10:45:00|615.83|611.83|612.57|608.57|615.92|611.92|610.98|606.98|565
1621853400000|2021-05-24 10:50:00|612.7|608.7|620.28|616.28|620.58|616.58|612.24|608.24|455
1621853700000|2021-05-24 10:55:00|620.26|616.26|619.82|615.82|620.26|616.26|618.37|614.37|435
1621854000000|2021-05-24 11:00:00|619.72|615.72|631.91|627.91|631.91|627.91|619.32|615.32|463
1621854300000|2021-05-24 11:05:00|632.16|628.16|631.72|627.72|635.52|631.52|631.45|627.45|658
1621854600000|2021-05-24 11:10:00|631.73|627.73|628.07|624.07|632.57|628.57|627.6|623.6|597
1621854900000|2021-05-24 11:15:00|628.08|624.08|629.81|625.81|631|627|627.9|623.9|451
1621855200000|2021-05-24 11:20:00|629.8|625.8|633.66|629.66|633.82|629.82|629.26|625.26|428
1621855500000|2021-05-24 11:25:00|633.76|629.76|643.45|639.45|643.45|639.45|633.76|629.76|467
1621855800000|2021-05-24 11:30:00|644.18|640.18|650.17|646.17|650.6|646.6|640.66|636.66|499
1621856100000|2021-05-24 11:35:00|650.44|646.44|646.22|642.22|651.6|647.6|644.55|640.55|613
1621856400000|2021-05-24 11:40:00|646.26|642.26|649.85|645.85|652.91|648.91|645.87|641.87|556
1621856700000|2021-05-24 11:45:00|649.8|645.8|655.3|651.3|657.47|653.47|649.57|645.57|578
1621857000000|2021-05-24 11:50:00|655.37|651.37|651.84|647.84|655.41|651.41|648.64|644.64|536
1621857300000|2021-05-24 11:55:00|651.8|647.8|650.99|646.99|654.49|650.49|648.97|644.97|592
1621857600000|2021-05-24 12:00:00|650.97|646.97|648.27|644.27|651.84|647.84|647.55|643.55|485
1621857900000|2021-05-24 12:05:00|648.33|644.33|647.55|643.55|652.4|648.4|644.91|640.91|456
1621858200000|2021-05-24 12:10:00|647.56|643.56|647.13|643.13|647.57|643.57|643.38|639.38|458
1621858500000|2021-05-24 12:15:00|647.14|643.14|650.34|646.34|650.87|646.87|646.17|642.17|346
1621858800000|2021-05-24 12:20:00|652.13|648.13|655.19|651.19|655.77|651.77|651.47|647.47|469
1621859100000|2021-05-24 12:25:00|655.24|651.24|658.92|654.92|659|655|650.72|646.72|574
1621859400000|2021-05-24 12:30:00|658.86|654.86|662.47|658.47|664.24|660.24|658.59|654.59|609
1621859700000|2021-05-24 12:35:00|662.48|658.48|672.51|668.51|672.51|668.51|662.39|658.39|581
1621860000000|2021-05-24 12:40:00|672.54|668.54|679.49|675.49|683.38|679.38|672.39|668.39|573
1621860300000|2021-05-24 12:45:00|679.36|675.36|674.69|670.69|680.21|676.21|670.57|666.57|701
1621860600000|2021-05-24 12:50:00|674.66|670.66|673.19|669.19|678.9|674.9|671.2|667.2|551
1621860900000|2021-05-24 12:55:00|673.26|669.26|667.29|663.29|674.04|670.04|667|663|528
1621861200000|2021-05-24 13:00:00|667.47|663.47|666.13|662.13|671.42|667.42|664.69|660.69|550
1621861500000|2021-05-24 13:05:00|666.14|662.14|654|650|667.09|663.09|652.93|648.93|701
1621861800000|2021-05-24 13:10:00|653.95|649.95|658.03|654.03|658.65|654.65|653.85|649.85|497
1621862100000|2021-05-24 13:15:00|658.04|654.04|647.34|643.34|658.2|654.2|647.14|643.14|626
1621862400000|2021-05-24 13:20:00|647.38|643.38|653.38|649.38|654.97|650.97|647.35|643.35|540
1621862700000|2021-05-24 13:25:00|652.42|648.42|656.21|652.21|656.31|652.31|652.42|648.42|383
1621863000000|2021-05-24 13:30:00|655.84|651.84|656.76|652.76|661.45|657.45|655.84|651.84|418
1621863300000|2021-05-24 13:35:00|656.45|652.45|658.6|654.6|660.34|656.34|656.45|652.45|459
1621863600000|2021-05-24 13:40:00|658.67|654.67|654.88|650.88|662.02|658.02|654.88|650.88|455
1621863900000|2021-05-24 13:45:00|654.91|650.91|660.02|656.02|660.2|656.2|654.91|650.91|488
1621864200000|2021-05-24 13:50:00|660.11|656.11|649.77|645.77|660.45|656.45|648.75|644.75|538
1621864500000|2021-05-24 13:55:00|649.69|645.69|650.95|646.95|653.11|649.11|648.71|644.71|613
1621864800000|2021-05-24 14:00:00|650.96|646.96|653.84|649.84|659.2|655.2|650.95|646.95|501
1621865100000|2021-05-24 14:05:00|653.85|649.85|659.81|655.81|659.83|655.83|653.5|649.5|490
1621865400000|2021-05-24 14:10:00|659.83|655.83|662.04|658.04|662.15|658.15|657.94|653.94|490
1621865700000|2021-05-24 14:15:00|662|658|659.93|655.93|662.23|658.23|658.76|654.76|492
1621866000000|2021-05-24 14:20:00|659.96|655.96|662.06|658.06|662.34|658.34|659|655|508
1621866300000|2021-05-24 14:25:00|662.08|658.08|657.78|653.78|662.27|658.27|657.39|653.39|614
1621866600000|2021-05-24 14:30:00|657.79|653.79|652.43|648.43|662|658|652.27|648.27|450
1621866900000|2021-05-24 14:35:00|652.57|648.57|650.11|646.11|653.45|649.45|648.6|644.6|561
1621867200000|2021-05-24 14:40:00|650.12|646.12|656.77|652.77|657.56|653.56|649.6|645.6|540
1621867500000|2021-05-24 14:45:00|656.65|652.65|654.62|650.62|657.85|653.85|653.72|649.72|569
1621867800000|2021-05-24 14:50:00|654.33|650.33|659.52|655.52|659.52|655.52|654.24|650.24|413
1621868100000|2021-05-24 14:55:00|659.53|655.53|659.89|655.89|661.42|657.42|656.12|652.12|390
1621868400000|2021-05-24 15:00:00|659.91|655.91|661.45|657.45|662.53|658.53|659.68|655.68|405
1621868700000|2021-05-24 15:05:00|661.46|657.46|652.58|648.58|662.22|658.22|652.24|648.24|521
1621869000000|2021-05-24 15:10:00|652.66|648.66|659.28|655.28|659.7|655.7|652.54|648.54|555
1621869300000|2021-05-24 15:15:00|659.36|655.36|662.67|658.67|664.82|660.82|659.36|655.36|501
1621869600000|2021-05-24 15:20:00|662.64|658.64|668.13|664.13|668.17|664.17|660.06|656.06|555
1621869900000|2021-05-24 15:25:00|668.17|664.17|670.39|666.39|671.18|667.18|668.02|664.02|421
1621870200000|2021-05-24 15:30:00|670.41|666.41|672.73|668.73|675.86|671.86|670.41|666.41|496
1621870500000|2021-05-24 15:35:00|672.74|668.74|674.44|670.44|676.55|672.55|672.74|668.74|452
1621870800000|2021-05-24 15:40:00|674.43|670.43|672.33|668.33|675.19|671.19|672.33|668.33|393
1621871100000|2021-05-24 15:45:00|672.3|668.3|664.11|660.11|672.3|668.3|663.89|659.89|423
1621871400000|2021-05-24 15:50:00|664.12|660.12|663.94|659.94|666.24|662.24|663.48|659.48|340
1621871700000|2021-05-24 15:55:00|664.51|660.51|674.51|670.51|674.51|670.51|663.94|659.94|332
1621872000000|2021-05-24 16:00:00|674.49|670.49|670.56|666.56|691.33|687.33|670.52|666.52|541
1621872300000|2021-05-24 16:05:00|668.21|664.21|681.2|677.2|681.2|677.2|664.77|660.77|520
1621872600000|2021-05-24 16:10:00|681.24|677.24|673.27|669.27|686.53|682.53|672.91|668.91|657
1621872900000|2021-05-24 16:15:00|673.29|669.29|655.25|651.25|675.33|671.33|655.21|651.21|715
1621873200000|2021-05-24 16:20:00|655.23|651.23|656.23|652.23|659.52|655.52|653.95|649.95|551
1621873500000|2021-05-24 16:25:00|656.24|652.24|662.06|658.06|662.23|658.23|656.23|652.23|586
1621873800000|2021-05-24 16:30:00|662.07|658.07|654.28|650.28|667.18|663.18|654.02|650.02|615
1621874100000|2021-05-24 16:35:00|654.4|650.4|657.31|653.31|660.15|656.15|654.28|650.28|559
1621874400000|2021-05-24 16:40:00|657.22|653.22|663.6|659.6|665.5|661.5|656.44|652.44|547
1621874700000|2021-05-24 16:45:00|663.61|659.61|661.24|657.24|664.83|660.83|661.17|657.17|555
1621875000000|2021-05-24 16:50:00|661.36|657.36|658.01|654.01|661.71|657.71|656.21|652.21|485
1621875300000|2021-05-24 16:55:00|658.02|654.02|658.92|654.92|660.65|656.65|658.02|654.02|488
1621875600000|2021-05-24 17:00:00|658.94|654.94|658.88|654.88|662.71|658.71|656.78|652.78|578
1621875900000|2021-05-24 17:05:00|658.89|654.89|654.44|650.44|659.08|655.08|653.92|649.92|609
1621876200000|2021-05-24 17:10:00|654.47|650.47|657.94|653.94|659.49|655.49|654.44|650.44|567
1621876500000|2021-05-24 17:15:00|657.98|653.98|659.86|655.86|660.51|656.51|656.6|652.6|451
1621876800000|2021-05-24 17:20:00|659.87|655.87|662.71|658.71|664.44|660.44|659.75|655.75|532
1621877100000|2021-05-24 17:25:00|662.21|658.21|664.34|660.34|665.43|661.43|660.65|656.65|538
1621877400000|2021-05-24 17:30:00|664.79|660.79|659.04|655.04|664.8|660.8|658.04|654.04|539
1621877700000|2021-05-24 17:35:00|659.05|655.05|659.2|655.2|659.69|655.69|657.28|653.28|435
1621878000000|2021-05-24 17:40:00|659.21|655.21|665.31|661.31|665.42|661.42|659.2|655.2|389
1621878300000|2021-05-24 17:45:00|665.46|661.46|665.07|661.07|665.67|661.67|662.9|658.9|449
1621878600000|2021-05-24 17:50:00|665.04|661.04|666.39|662.39|666.53|662.53|663.98|659.98|362
1621878900000|2021-05-24 17:55:00|666.4|662.4|665.07|661.07|667.54|663.54|664.39|660.39|472
1621879200000|2021-05-24 18:00:00|665.13|661.13|660.99|656.99|666.53|662.53|660.74|656.74|450
1621879500000|2021-05-24 18:05:00|661|657|660.81|656.81|662.09|658.09|657.13|653.13|512
1621879800000|2021-05-24 18:10:00|660.76|656.76|656.83|652.83|663.15|659.15|656.6|652.6|400
1621880100000|2021-05-24 18:15:00|656.73|652.73|662.6|658.6|662.71|658.71|656.73|652.73|438
1621880400000|2021-05-24 18:20:00|662.59|658.59|665.55|661.55|665.55|661.55|659.84|655.84|455
1621880700000|2021-05-24 18:25:00|665.93|661.93|672.4|668.4|673.09|669.09|664.85|660.85|544
1621881000000|2021-05-24 18:30:00|672.51|668.51|674.04|670.04|674.2|670.2|669.65|665.65|686
1621881300000|2021-05-24 18:35:00|673.95|669.95|671.56|667.56|676.07|672.07|669.74|665.74|603
1621881600000|2021-05-24 18:40:00|671.57|667.57|665.92|661.92|671.59|667.59|665.85|661.85|433
1621881900000|2021-05-24 18:45:00|665.93|661.93|666.95|662.95|667.17|663.17|664.63|660.63|534
1621882200000|2021-05-24 18:50:00|666.93|662.93|668.39|664.39|670.96|666.96|666.69|662.69|460
1621882500000|2021-05-24 18:55:00|668.3|664.3|667.23|663.23|669|665|664.2|660.2|514
1621882800000|2021-05-24 19:00:00|667.18|663.18|670.17|666.17|670.17|666.17|664.7|660.7|452
1621883100000|2021-05-24 19:05:00|670.24|666.24|674.08|670.08|675.36|671.36|670.16|666.16|530
1621883400000|2021-05-24 19:10:00|673.91|669.91|672.13|668.13|674.9|670.9|669.64|665.64|575
1621883700000|2021-05-24 19:15:00|672.17|668.17|672.59|668.59|672.7|668.7|669.9|665.9|407
1621884000000|2021-05-24 19:20:00|672.35|668.35|667.99|663.99|676.29|672.29|667.64|663.64|457
1621884300000|2021-05-24 19:25:00|668.03|664.03|669.11|665.11|669.85|665.85|666.63|662.63|455
1621884600000|2021-05-24 19:30:00|668.94|664.94|667.05|663.05|668.98|664.98|666.79|662.79|418
1621884900000|2021-05-24 19:35:00|667.1|663.1|663.24|659.24|667.1|663.1|661.7|657.7|459
1621885200000|2021-05-24 19:40:00|663.23|659.23|680.63|676.63|680.63|676.63|663.23|659.23|519
1621885500000|2021-05-24 19:45:00|680.84|676.84|688.35|684.35|688.35|684.35|677.58|673.58|728
1621885800000|2021-05-24 19:50:00|688.34|684.34|695|691|697.28|693.28|687.56|683.56|738
1621886100000|2021-05-24 19:55:00|694.96|690.96|695.01|691.01|696.82|692.82|690.15|686.15|776
1621886400000|2021-05-24 20:00:00|694.88|690.88|693.62|689.62|698.23|694.23|691.62|687.62|724
1621886700000|2021-05-24 20:05:00|693.63|689.63|695.58|691.58|697.79|693.79|693.63|689.63|498
1621887000000|2021-05-24 20:10:00|695.6|691.6|700.49|696.49|701.59|697.59|695.59|691.59|485
1621887300000|2021-05-24 20:15:00|700.36|696.36|696.05|692.05|700.39|696.39|694.81|690.81|456
1621887600000|2021-05-24 20:20:00|696.16|692.16|700.09|696.09|701.73|697.73|696.09|692.09|372
1621887900000|2021-05-24 20:25:00|700.47|696.47|699.55|695.55|700.47|696.47|697.36|693.36|448
1621888200000|2021-05-24 20:30:00|699.56|695.56|688.7|684.7|699.88|695.88|688.34|684.34|460
1621888500000|2021-05-24 20:35:00|688.69|684.69|692.44|688.44|692.78|688.78|688.51|684.51|323
1621888800000|2021-05-24 20:40:00|693.19|689.19|687.93|683.93|693.42|689.42|687.89|683.89|470
1621889100000|2021-05-24 20:45:00|687.97|683.97|691.53|687.53|691.92|687.92|687.97|683.97|545
1621889400000|2021-05-24 20:50:00|691.88|687.88|697.5|693.5|699.65|695.65|691.78|687.78|346
1621889700000|2021-05-24 20:55:00|697.51|693.51|698.81|694.81|698.84|694.84|694.24|690.24|339
1621890000000|2021-05-24 21:00:00|698.78|694.78|702.35|698.35|703.4|699.4|698.46|694.46|521
1621890300000|2021-05-24 21:05:00|702.44|698.44|711.41|707.41|711.51|707.51|702.43|698.43|433
1621890600000|2021-05-24 21:10:00|711.42|707.42|720.41|716.41|720.42|716.42|709.69|705.69|485
1621890900000|2021-05-24 21:15:00|720.63|716.63|715.89|711.89|720.68|716.68|715|711|350
1621891200000|2021-05-24 21:20:00|715.9|711.9|720.56|716.56|720.56|716.56|715.77|711.77|341
1621891500000|2021-05-24 21:25:00|720.55|716.55|718.86|714.86|720.84|716.84|716|712|259
1621891800000|2021-05-24 21:30:00|718.91|714.91|722.4|718.4|722.58|718.58|717.09|713.09|193
1621892100000|2021-05-24 21:35:00|722.27|718.27|738.16|734.16|741.35|737.35|722.27|718.27|344
1621892400000|2021-05-24 21:40:00|738.02|734.02|715.01|711.01|741.5|737.5|715.01|711.01|652
1621892700000|2021-05-24 21:45:00|714.9|710.9|725.38|721.38|725.42|721.42|714.37|710.37|539
1621893000000|2021-05-24 21:50:00|725.41|721.41|726.62|722.62|727.66|723.66|723.4|719.4|398
1621893300000|2021-05-24 21:55:00|726.63|722.63|720.88|716.88|726.63|722.63|718.93|714.93|416
1621893600000|2021-05-24 22:00:00|720.87|716.87|731.94|727.94|735.44|731.44|720.09|716.09|502
1621893900000|2021-05-24 22:05:00|731.93|727.93|734.82|730.82|738.01|734.01|731.84|727.84|382
1621894200000|2021-05-24 22:10:00|734.63|730.63|733.1|729.1|736.12|732.12|729.67|725.67|415
1621894500000|2021-05-24 22:15:00|733.64|729.64|730.2|726.2|733.66|729.66|727.52|723.52|535
1621894800000|2021-05-24 22:20:00|730.09|726.09|736.33|732.33|739.32|735.32|729.03|725.03|484
1621895100000|2021-05-24 22:25:00|736.39|732.39|732.68|728.68|741.4|737.4|732.47|728.47|643
1621895400000|2021-05-24 22:30:00|732.69|728.69|739.47|735.47|741.45|737.45|732.58|728.58|724
1621895700000|2021-05-24 22:35:00|739.53|735.53|723.48|719.48|739.54|735.54|723.22|719.22|634
1621896000000|2021-05-24 22:40:00|723.47|719.47|716.69|712.69|724.88|720.88|715.81|711.81|681
1621896300000|2021-05-24 22:45:00|716.57|712.57|721.73|717.73|722.33|718.33|716.57|712.57|594
1621896600000|2021-05-24 22:50:00|721.64|717.64|721.98|717.98|726.27|722.27|721.19|717.19|646
1621896900000|2021-05-24 22:55:00|722|718|727.83|723.83|728.49|724.49|720.7|716.7|665
1621897200000|2021-05-24 23:00:00|727.81|723.81|732.63|728.63|732.79|728.79|723.82|719.82|642
1621897500000|2021-05-24 23:05:00|732.54|728.54|742.76|738.76|742.91|738.91|732.37|728.37|656
1621897800000|2021-05-24 23:10:00|742.77|738.77|738.36|734.36|743|739|737.73|733.73|691
1621898100000|2021-05-24 23:15:00|738.38|734.38|742.42|738.42|742.68|738.68|732.65|728.65|647
1621898400000|2021-05-24 23:20:00|742.44|738.44|736.45|732.45|742.8|738.8|732.58|728.58|617
1621898700000|2021-05-24 23:25:00|736.43|732.43|741.82|737.82|746.29|742.29|735.29|731.29|580
1621899000000|2021-05-24 23:30:00|741.83|737.83|752.56|748.56|752.6|748.6|741.77|737.77|637
1621899300000|2021-05-24 23:35:00|752.54|748.54|752.23|748.23|757.07|753.07|750.31|746.31|608
1621899600000|2021-05-24 23:40:00|752.24|748.24|757.41|753.41|761.3|757.3|750.81|746.81|648
1621899900000|2021-05-24 23:45:00|757.36|753.36|752.77|748.77|760.47|756.47|752.77|748.77|604
1621900200000|2021-05-24 23:50:00|752.63|748.63|747.85|743.85|753.12|749.12|747.59|743.59|588
1621900500000|2021-05-24 23:55:00|747.86|743.86|756.04|752.04|756.07|752.07|746.25|742.25|498
1621900800000|2021-05-25 00:00:00|756.64|752.64|769.16|765.16|769.45|765.45|746.23|742.23|700
1621901100000|2021-05-25 00:05:00|769.04|765.04|773.99|769.99|778.28|774.28|767.88|763.88|755
1621901400000|2021-05-25 00:10:00|773.73|769.73|768.26|764.26|774.83|770.83|767.14|763.14|686
1621901700000|2021-05-25 00:15:00|768.17|764.17|779.71|775.71|780.06|776.06|766.32|762.32|574
1621902000000|2021-05-25 00:20:00|780.06|776.06|780.94|776.94|782.2|778.2|776.77|772.77|694
1621902300000|2021-05-25 00:25:00|780.92|776.92|784.97|780.97|787.27|783.27|777.78|773.78|709
1621902600000|2021-05-25 00:30:00|785|781|779.6|775.6|785|781|775.98|771.98|615
1621902900000|2021-05-25 00:35:00|779.66|775.66|785.1|781.1|786.44|782.44|779.43|775.43|636
1621903200000|2021-05-25 00:40:00|785.09|781.09|789.37|785.37|794.76|790.76|782.28|778.28|652
1621903500000|2021-05-25 00:45:00|789.36|785.36|782.66|778.66|789.46|785.46|779.2|775.2|706
1621903800000|2021-05-25 00:50:00|782.63|778.63|778.88|774.88|790.48|786.48|778.36|774.36|644
1621904100000|2021-05-25 00:55:00|778.9|774.9|770.98|766.98|780.97|776.97|768.46|764.46|519
1621904400000|2021-05-25 01:00:00|770.37|766.37|773.78|769.78|781.12|777.12|769.91|765.91|545
1621904700000|2021-05-25 01:05:00|773.42|769.42|772.44|768.44|774.02|770.02|768.07|764.07|574
1621905000000|2021-05-25 01:10:00|772.48|768.48|763.65|759.65|772.55|768.55|760.72|756.72|716
1621905300000|2021-05-25 01:15:00|763.66|759.66|771.83|767.83|774.77|770.77|763.66|759.66|555
1621905600000|2021-05-25 01:20:00|771.81|767.81|765.87|761.87|775.93|771.93|765.51|761.51|563
1621905900000|2021-05-25 01:25:00|765.86|761.86|756.14|752.14|766.08|762.08|755.95|751.95|660
1621906200000|2021-05-25 01:30:00|756.15|752.15|752.05|748.05|758.65|754.65|748.53|744.53|668
1621906500000|2021-05-25 01:35:00|752.07|748.07|748.54|744.54|752.07|748.07|744.06|740.06|700
1621906800000|2021-05-25 01:40:00|748.57|744.57|736.09|732.09|748.57|744.57|736.09|732.09|666
1621907100000|2021-05-25 01:45:00|735.85|731.85|744.83|740.83|745.56|741.56|734.43|730.43|710
1621907400000|2021-05-25 01:50:00|744.79|740.79|742.38|738.38|749.37|745.37|741.21|737.21|684
1621907700000|2021-05-25 01:55:00|742.33|738.33|750.08|746.08|750.35|746.35|742.32|738.32|564
1621908000000|2021-05-25 02:00:00|750.2|746.2|747.96|743.96|751.54|747.54|743.59|739.59|589
1621908300000|2021-05-25 02:05:00|747.92|743.92|736.53|732.53|747.92|743.92|736.42|732.42|702
1621908600000|2021-05-25 02:10:00|736.5|732.5|729.69|725.69|737.43|733.43|727.43|723.43|688
1621908900000|2021-05-25 02:15:00|729.7|725.7|728.18|724.18|733.26|729.26|724.12|720.12|736
1621909200000|2021-05-25 02:20:00|728.19|724.19|734.25|730.25|739.26|735.26|726.49|722.49|712
1621909500000|2021-05-25 02:25:00|734.3|730.3|734.25|730.25|739.32|735.32|732.23|728.23|724
1621909800000|2021-05-25 02:30:00|734.24|730.24|741.33|737.33|742.08|738.08|734.24|730.24|615
1621910100000|2021-05-25 02:35:00|741.28|737.28|745.19|741.19|746.53|742.53|740.73|736.73|526
1621910400000|2021-05-25 02:40:00|745.25|741.25|743.33|739.33|745.33|741.33|740.66|736.66|631
1621910700000|2021-05-25 02:45:00|743.32|739.32|733.08|729.08|743.35|739.35|732.73|728.73|572
1621911000000|2021-05-25 02:50:00|733.07|729.07|723.37|719.37|733.24|729.24|721.75|717.75|664
1621911300000|2021-05-25 02:55:00|723.36|719.36|718.57|714.57|729.37|725.37|716.75|712.75|741
1621911600000|2021-05-25 03:00:00|718.41|714.41|709.43|705.43|718.57|714.57|709.33|705.33|664
1621911900000|2021-05-25 03:05:00|709.32|705.32|702.97|698.97|711.41|707.41|700.71|696.71|678
1621912200000|2021-05-25 03:10:00|702.99|698.99|706.85|702.85|709.59|705.59|698.76|694.76|654
1621912500000|2021-05-25 03:15:00|706.91|702.91|700.79|696.79|707.69|703.69|698.65|694.65|720
1621912800000|2021-05-25 03:20:00|700.67|696.67|708.11|704.11|710.28|706.28|700.52|696.52|579
1621913100000|2021-05-25 03:25:00|708.16|704.16|703.68|699.68|708.16|704.16|701.35|697.35|703
1621913400000|2021-05-25 03:30:00|703.65|699.65|709.36|705.36|710.15|706.15|703.65|699.65|643
1621913700000|2021-05-25 03:35:00|709.48|705.48|701.34|697.34|709.75|705.75|700.05|696.05|500
1621914000000|2021-05-25 03:40:00|701.35|697.35|710.53|706.53|710.91|706.91|701.35|697.35|539
1621914300000|2021-05-25 03:45:00|710.72|706.72|710.65|706.65|711.36|707.36|706.17|702.17|528
1621914600000|2021-05-25 03:50:00|710.15|706.15|708.06|704.06|714.02|710.02|704.32|700.32|635
1621914900000|2021-05-25 03:55:00|707.97|703.97|717.24|713.24|717.78|713.78|707.46|703.46|439
1621915200000|2021-05-25 04:00:00|717.2|713.2|716.84|712.84|719.95|715.95|709.09|705.09|607
1621915500000|2021-05-25 04:05:00|716.79|712.79|725.12|721.12|725.89|721.89|716.69|712.69|618
1621915800000|2021-05-25 04:10:00|725.11|721.11|721.34|717.34|727.1|723.1|721.34|717.34|551
1621916100000|2021-05-25 04:15:00|721.33|717.33|712.33|708.33|724.7|720.7|711.91|707.91|715
1621916400000|2021-05-25 04:20:00|712.38|708.38|699.69|695.69|713.25|709.25|697.57|693.57|845
1621916700000|2021-05-25 04:25:00|699.51|695.51|701.89|697.89|702.94|698.94|698.4|694.4|690
1621917000000|2021-05-25 04:30:00|701.57|697.57|709.22|705.22|709.44|705.44|700.46|696.46|574
1621917300000|2021-05-25 04:35:00|709.05|705.05|713.71|709.71|713.94|709.94|709.05|705.05|573
1621917600000|2021-05-25 04:40:00|713.73|709.73|717.07|713.07|719.36|715.36|713.5|709.5|694
1621917900000|2021-05-25 04:45:00|717.08|713.08|722.67|718.67|723.83|719.83|712.94|708.94|682
1621918200000|2021-05-25 04:50:00|722.72|718.72|721.91|717.91|722.95|718.95|720.52|716.52|683
1621918500000|2021-05-25 04:55:00|721.97|717.97|719.42|715.42|722.31|718.31|717.48|713.48|649
1621918800000|2021-05-25 05:00:00|719.41|715.41|710.6|706.6|721.99|717.99|710.53|706.53|660
1621919100000|2021-05-25 05:05:00|710.59|706.59|706.63|702.63|711.11|707.11|706.33|702.33|619
1621919400000|2021-05-25 05:10:00|706.69|702.69|713.44|709.44|716.35|712.35|706.69|702.69|577
1621919700000|2021-05-25 05:15:00|713.43|709.43|717.51|713.51|718.92|714.92|713.2|709.2|535
1621920000000|2021-05-25 05:20:00|717.52|713.52|719.5|715.5|721.2|717.2|716.08|712.08|526
1621920300000|2021-05-25 05:25:00|719.56|715.56|720.92|716.92|724.26|720.26|719.45|715.45|506
1621920600000|2021-05-25 05:30:00|720.93|716.93|711.89|707.89|721|717|711.38|707.38|560
1621920900000|2021-05-25 05:35:00|711.97|707.97|710.88|706.88|712.69|708.69|706.8|702.8|624
1621921200000|2021-05-25 05:40:00|710.91|706.91|716.7|712.7|717.67|713.67|708.37|704.37|586
1621921500000|2021-05-25 05:45:00|716.52|712.52|720.68|716.68|721.2|717.2|713.89|709.89|628
1621921800000|2021-05-25 05:50:00|720.67|716.67|723.26|719.26|723.86|719.86|715.67|711.67|594
1621922100000|2021-05-25 05:55:00|723.23|719.23|724.49|720.49|725.05|721.05|722.33|718.33|406
1621922400000|2021-05-25 06:00:00|724.51|720.51|717.45|713.45|724.51|720.51|716.94|712.94|717
1621922700000|2021-05-25 06:05:00|717.46|713.46|731.03|727.03|731.03|727.03|716.07|712.07|486
1621923000000|2021-05-25 06:10:00|731.04|727.04|725.87|721.87|731.22|727.22|725.27|721.27|703
1621923300000|2021-05-25 06:15:00|725.88|721.88|735.49|731.49|735.51|731.51|725.88|721.88|453
1621923600000|2021-05-25 06:20:00|734.96|730.96|738.85|734.85|739.28|735.28|733.68|729.68|541
1621923900000|2021-05-25 06:25:00|738.82|734.82|742.91|738.91|744.82|740.82|737.06|733.06|506
1621924200000|2021-05-25 06:30:00|742.96|738.96|748.19|744.19|748.97|744.97|740.48|736.48|622
1621924500000|2021-05-25 06:35:00|748.01|744.01|750.48|746.48|751.03|747.03|745.97|741.97|604
1621924800000|2021-05-25 06:40:00|750.5|746.5|748.6|744.6|752.04|748.04|748.39|744.39|560
1621925100000|2021-05-25 06:45:00|748.56|744.56|749.42|745.42|750.52|746.52|744.42|740.42|545
1621925400000|2021-05-25 06:50:00|749.41|745.41|756.77|752.77|756.93|752.93|749.17|745.17|448
1621925700000|2021-05-25 06:55:00|756.5|752.5|758.46|754.46|762.36|758.36|754.03|750.03|533
1621926000000|2021-05-25 07:00:00|758.47|754.47|755.05|751.05|760|756|753.63|749.63|619
1621926300000|2021-05-25 07:05:00|755.15|751.15|757.18|753.18|761.85|757.85|755.15|751.15|637
1621926600000|2021-05-25 07:10:00|757.15|753.15|761.28|757.28|761.3|757.3|756.44|752.44|533
1621926900000|2021-05-25 07:15:00|761.26|757.26|761.7|757.7|762.81|758.81|758.78|754.78|530
1621927200000|2021-05-25 07:20:00|761.75|757.75|751.9|747.9|761.75|757.75|749.5|745.5|570
1621927500000|2021-05-25 07:25:00|751.89|747.89|750.01|746.01|755.78|751.78|749.83|745.83|568
1621927800000|2021-05-25 07:30:00|750|746|741.67|737.67|750.15|746.15|738.81|734.81|617
1621928100000|2021-05-25 07:35:00|741.66|737.66|739.36|735.36|745.1|741.1|738.82|734.82|487
1621928400000|2021-05-25 07:40:00|739.34|735.34|740.61|736.61|744.37|740.37|739.34|735.34|470
1621928700000|2021-05-25 07:45:00|740.34|736.34|743.75|739.75|749.04|745.04|740.23|736.23|482
1621929000000|2021-05-25 07:50:00|743.71|739.71|746.09|742.09|747.12|743.12|741.54|737.54|361
1621929300000|2021-05-25 07:55:00|746.17|742.17|749.52|745.52|749.54|745.54|743.43|739.43|343
1621929600000|2021-05-25 08:00:00|749.64|745.64|746.68|742.68|754.73|750.73|746.11|742.11|453
1621929900000|2021-05-25 08:05:00|746.45|742.45|743.43|739.43|746.83|742.83|739.89|735.89|579
1621930200000|2021-05-25 08:10:00|743.42|739.42|747.14|743.14|752|748|743.16|739.16|500
1621930500000|2021-05-25 08:15:00|747.1|743.1|736.19|732.19|747.14|743.14|735.4|731.4|589
1621930800000|2021-05-25 08:20:00|736.21|732.21|732.65|728.65|737.74|733.74|732.35|728.35|613
1621931100000|2021-05-25 08:25:00|732.6|728.6|736.47|732.47|737.2|733.2|732.57|728.57|444
1621931400000|2021-05-25 08:30:00|736.33|732.33|737.14|733.14|744.02|740.02|735.76|731.76|489
1621931700000|2021-05-25 08:35:00|737.09|733.09|731.34|727.34|740.53|736.53|730.53|726.53|561
1621932000000|2021-05-25 08:40:00|731.57|727.57|726.84|722.84|733.5|729.5|725.11|721.11|605
1621932300000|2021-05-25 08:45:00|726.85|722.85|726.75|722.75|733.68|729.68|726.35|722.35|612
1621932600000|2021-05-25 08:50:00|726.74|722.74|722.7|718.7|728.79|724.79|720.94|716.94|711
1621932900000|2021-05-25 08:55:00|722.58|718.58|723.36|719.36|726.61|722.61|722.14|718.14|623
1621933200000|2021-05-25 09:00:00|723.63|719.63|725.65|721.65|729.27|725.27|723.31|719.31|277
1621933500000|2021-05-25 09:05:00|725.58|721.58|728.65|724.65|729.34|725.34|725.46|721.46|291
1621933800000|2021-05-25 09:10:00|728.64|724.64|730.38|726.38|733.44|729.44|728.58|724.58|507
1621934100000|2021-05-25 09:15:00|730.3|726.3|723.15|719.15|730.41|726.41|720.91|716.91|530
1621934400000|2021-05-25 09:20:00|723.14|719.14|729.62|725.62|733.48|729.48|723.14|719.14|516
1621934700000|2021-05-25 09:25:00|729.59|725.59|724.26|720.26|729.61|725.61|723.23|719.23|588
1621935000000|2021-05-25 09:30:00|724.29|720.29|721.38|717.38|730|726|721.36|717.36|636
1621935300000|2021-05-25 09:35:00|721.36|717.36|722.13|718.13|724.85|720.85|720.38|716.38|617
1621935600000|2021-05-25 09:40:00|721.89|717.89|726.07|722.07|726.07|722.07|721.83|717.83|486
1621935900000|2021-05-25 09:45:00|726.03|722.03|723.08|719.08|726.06|722.06|721.11|717.11|649
1621936200000|2021-05-25 09:50:00|723.06|719.06|720.08|716.08|723.07|719.07|718.94|714.94|546
1621936500000|2021-05-25 09:55:00|720.07|716.07|723.21|719.21|725.08|721.08|719.69|715.69|424
1621936800000|2021-05-25 10:00:00|723.22|719.22|706.1|702.1|723.78|719.78|706.04|702.04|642
1621937100000|2021-05-25 10:05:00|706.07|702.07|693.77|689.77|706.07|702.07|693.02|689.02|686
1621937400000|2021-05-25 10:10:00|693.76|689.76|688.56|684.56|696.73|692.73|687.25|683.25|637
1621937700000|2021-05-25 10:15:00|688.57|684.57|704.75|700.75|704.89|700.89|688.37|684.37|597
1621938000000|2021-05-25 10:20:00|704.76|700.76|703.86|699.86|711.24|707.24|703.68|699.68|602
1621938300000|2021-05-25 10:25:00|703.93|699.93|701.52|697.52|705.36|701.36|696|692|641
1621938600000|2021-05-25 10:30:00|701.53|697.53|688.26|684.26|707.61|703.61|688.26|684.26|713
1621938900000|2021-05-25 10:35:00|688.09|684.09|685.33|681.33|690.85|686.85|682.26|678.26|643
1621939200000|2021-05-25 10:40:00|685.39|681.39|682.19|678.19|687.59|683.59|679.25|675.25|831
1621939500000|2021-05-25 10:45:00|682.48|678.48|690.9|686.9|692.59|688.59|682.19|678.19|614
1621939800000|2021-05-25 10:50:00|690.89|686.89|697.98|693.98|698.52|694.52|690.54|686.54|551
1621940100000|2021-05-25 10:55:00|698.03|694.03|691.44|687.44|698.1|694.1|690.05|686.05|594
1621940400000|2021-05-25 11:00:00|691.4|687.4|701.8|697.8|701.98|697.98|691.32|687.32|592
1621940700000|2021-05-25 11:05:00|701.81|697.81|701.08|697.08|701.96|697.96|699.7|695.7|585
1621941000000|2021-05-25 11:10:00|701.12|697.12|693.28|689.28|701.81|697.81|692.21|688.21|568
1621941300000|2021-05-25 11:15:00|693.23|689.23|682.94|678.94|698.66|694.66|682.56|678.56|621
1621941600000|2021-05-25 11:20:00|682.9|678.9|686.59|682.59|688.04|684.04|680.06|676.06|635
1621941900000|2021-05-25 11:25:00|686.61|682.61|695.03|691.03|697.87|693.87|685.74|681.74|627
1621942200000|2021-05-25 11:30:00|695.09|691.09|683.58|679.58|695.1|691.1|683.55|679.55|733
1621942500000|2021-05-25 11:35:00|683.52|679.52|690.08|686.08|694.39|690.39|683.39|679.39|612
1621942800000|2021-05-25 11:40:00|690.01|686.01|697.86|693.86|697.93|693.93|689.99|685.99|562
1621943100000|2021-05-25 11:45:00|697.9|693.9|690.5|686.5|698.48|694.48|688.82|684.82|699
1621943400000|2021-05-25 11:50:00|690.49|686.49|690.67|686.67|690.83|686.83|684.72|680.72|660
1621943700000|2021-05-25 11:55:00|690.87|686.87|675.14|671.14|693.06|689.06|674.06|670.06|702
1621944000000|2021-05-25 12:00:00|675.2|671.2|683.12|679.12|685.25|681.25|674.15|670.15|748
1621944300000|2021-05-25 12:05:00|683.35|679.35|678.74|674.74|687.77|683.77|677.61|673.61|691
1621944600000|2021-05-25 12:10:00|678.95|674.95|686.7|682.7|686.77|682.77|677.49|673.49|704
1621944900000|2021-05-25 12:15:00|686.71|682.71|693.01|689.01|693.27|689.27|686.71|682.71|583
1621945200000|2021-05-25 12:20:00|693.03|689.03|687.8|683.8|694.01|690.01|686.84|682.84|681
1621945500000|2021-05-25 12:25:00|687.79|683.79|686.01|682.01|690.52|686.52|683.57|679.57|661
1621945800000|2021-05-25 12:30:00|686.02|682.02|679.11|675.11|686.08|682.08|677.19|673.19|716
1621946100000|2021-05-25 12:35:00|679.1|675.1|676.11|672.11|681.85|677.85|675.95|671.95|618
1621946400000|2021-05-25 12:40:00|676.13|672.13|677.26|673.26|683.02|679.02|674.61|670.61|638
1621946700000|2021-05-25 12:45:00|677.23|673.23|686.73|682.73|687.16|683.16|677.21|673.21|520
1621947000000|2021-05-25 12:50:00|686.68|682.68|683.87|679.87|688.94|684.94|683.87|679.87|533
1621947300000|2021-05-25 12:55:00|683.91|679.91|690.2|686.2|690.39|686.39|679.07|675.07|598
1621947600000|2021-05-25 13:00:00|690.16|686.16|705.47|701.47|705.55|701.55|689.31|685.31|619
1621947900000|2021-05-25 13:05:00|705.43|701.43|699.92|695.92|705.46|701.46|698.92|694.92|631
1621948200000|2021-05-25 13:10:00|699.93|695.93|695.7|691.7|702.17|698.17|695.03|691.03|579
1621948500000|2021-05-25 13:15:00|695.71|691.71|705.96|701.96|705.96|701.96|690.58|686.58|586
1621948800000|2021-05-25 13:20:00|705.98|701.98|710.14|706.14|711.57|707.57|704.29|700.29|644
1621949100000|2021-05-25 13:25:00|710.07|706.07|720.63|716.63|721.21|717.21|708.77|704.77|696
1621949400000|2021-05-25 13:30:00|720.62|716.62|705.48|701.48|720.7|716.7|704.59|700.59|581
1621949700000|2021-05-25 13:35:00|705.41|701.41|710.14|706.14|710.41|706.41|704.42|700.42|490
1621950000000|2021-05-25 13:40:00|708.91|704.91|707.66|703.66|711.48|707.48|706.91|702.91|496
1621950300000|2021-05-25 13:45:00|707.73|703.73|702.61|698.61|707.73|703.73|702.12|698.12|492
1621950600000|2021-05-25 13:50:00|702.6|698.6|703.54|699.54|704.93|700.93|701.92|697.92|582
1621950900000|2021-05-25 13:55:00|703.55|699.55|696.95|692.95|703.55|699.55|696.68|692.68|600
1621951200000|2021-05-25 14:00:00|696.96|692.96|699.2|695.2|700.36|696.36|694.16|690.16|585
1621951500000|2021-05-25 14:05:00|699.14|695.14|704.71|700.71|705.19|701.19|697.47|693.47|465
1621951800000|2021-05-25 14:10:00|704.86|700.86|707.89|703.89|708.86|704.86|704.43|700.43|486
1621952100000|2021-05-25 14:15:00|707.9|703.9|708.73|704.73|708.76|704.76|703.28|699.28|564
1621952400000|2021-05-25 14:20:00|708.55|704.55|714.32|710.32|714.98|710.98|708.36|704.36|502
1621952700000|2021-05-25 14:25:00|714.26|710.26|708.39|704.39|714.26|710.26|707.14|703.14|577
1621953000000|2021-05-25 14:30:00|708.13|704.13|707.31|703.31|708.67|704.67|704.33|700.33|662
1621953300000|2021-05-25 14:35:00|707.33|703.33|706.88|702.88|713.2|709.2|706.67|702.67|561
1621953600000|2021-05-25 14:40:00|706.8|702.8|712.49|708.49|713.12|709.12|705.62|701.62|662
1621953900000|2021-05-25 14:45:00|712.26|708.26|708.51|704.51|712.57|708.57|707.89|703.89|568
1621954200000|2021-05-25 14:50:00|708.42|704.42|709.31|705.31|710|706|706.86|702.86|600
1621954500000|2021-05-25 14:55:00|709.3|705.3|702.34|698.34|709.81|705.81|701.2|697.2|585
1621954800000|2021-05-25 15:00:00|702.43|698.43|693.71|689.71|704.02|700.02|693.21|689.21|658
1621955100000|2021-05-25 15:05:00|693.19|689.19|690.12|686.12|694.46|690.46|687.1|683.1|710
1621955400000|2021-05-25 15:10:00|690.25|686.25|696.5|692.5|696.5|692.5|689.79|685.79|523
1621955700000|2021-05-25 15:15:00|696.6|692.6|702.4|698.4|706.14|702.14|696.59|692.59|481
1621956000000|2021-05-25 15:20:00|702.59|698.59|701.07|697.07|704.79|700.79|699.82|695.82|599
1621956300000|2021-05-25 15:25:00|701.06|697.06|692.36|688.36|704|700|692.32|688.32|749
1621956600000|2021-05-25 15:30:00|692.38|688.38|691.34|687.34|697.34|693.34|690.3|686.3|581
1621956900000|2021-05-25 15:35:00|690.61|686.61|704.94|700.94|708.09|704.09|689.75|685.75|782
1621957200000|2021-05-25 15:40:00|705.1|701.1|700.71|696.71|705.11|701.11|697.79|693.79|637
1621957500000|2021-05-25 15:45:00|700.91|696.91|701.47|697.47|704.55|700.55|696.67|692.67|667
1621957800000|2021-05-25 15:50:00|701.46|697.46|705.3|701.3|706.77|702.77|700.99|696.99|663
1621958100000|2021-05-25 15:55:00|705.33|701.33|708.45|704.45|710.54|706.54|703.55|699.55|672
1621958400000|2021-05-25 16:00:00|708.44|704.44|700.42|696.42|708.77|704.77|694.91|690.91|722
1621958700000|2021-05-25 16:05:00|700.36|696.36|702|698|705.97|701.97|700.33|696.33|537
1621959000000|2021-05-25 16:10:00|702.21|698.21|705.67|701.67|708.6|704.6|702|698|554
1621959300000|2021-05-25 16:15:00|705.68|701.68|704.42|700.42|705.68|701.68|700.16|696.16|670
1621959600000|2021-05-25 16:20:00|704.14|700.14|699.9|695.9|704.57|700.57|699.85|695.85|693
1621959900000|2021-05-25 16:25:00|699.98|695.98|701.68|697.68|703.02|699.02|699.75|695.75|694
1621960200000|2021-05-25 16:30:00|701.69|697.69|704.42|700.42|706.25|702.25|700.71|696.71|655
1621960500000|2021-05-25 16:35:00|704.34|700.34|693.5|689.5|704.34|700.34|692.81|688.81|693
1621960800000|2021-05-25 16:40:00|693.48|689.48|699.32|695.32|702.51|698.51|693.3|689.3|712
1621961100000|2021-05-25 16:45:00|699.44|695.44|703.08|699.08|704.01|700.01|699.33|695.33|576
1621961400000|2021-05-25 16:50:00|703.07|699.07|704.49|700.49|704.82|700.82|702.3|698.3|554
1621961700000|2021-05-25 16:55:00|704.52|700.52|698.29|694.29|704.52|700.52|698.28|694.28|639
1621962000000|2021-05-25 17:00:00|698.32|694.32|702.31|698.31|703.79|699.79|698.3|694.3|557
1621962300000|2021-05-25 17:05:00|702.32|698.32|702.86|698.86|703.05|699.05|701.18|697.18|412
1621962600000|2021-05-25 17:10:00|702.83|698.83|697.62|693.62|702.83|698.83|695.79|691.79|568
1621962900000|2021-05-25 17:15:00|697.53|693.53|693.94|689.94|697.73|693.73|693.25|689.25|556
1621963200000|2021-05-25 17:20:00|693.95|689.95|688.4|684.4|695.48|691.48|688.36|684.36|551
1621963500000|2021-05-25 17:25:00|688.23|684.23|691.73|687.73|692.13|688.13|687.55|683.55|589
1621963800000|2021-05-25 17:30:00|691.72|687.72|687.16|683.16|691.72|687.72|685.67|681.67|693
1621964100000|2021-05-25 17:35:00|687.04|683.04|693.36|689.36|693.46|689.46|687.04|683.04|654
1621964400000|2021-05-25 17:40:00|693.35|689.35|698.92|694.92|699.53|695.53|690.61|686.61|605
1621964700000|2021-05-25 17:45:00|698.8|694.8|697.29|693.29|699.52|695.52|695.03|691.03|510
1621965000000|2021-05-25 17:50:00|697.17|693.17|696.17|692.17|697.54|693.54|695.58|691.58|469
1621965300000|2021-05-25 17:55:00|696.13|692.13|697.98|693.98|698.82|694.82|689.67|685.67|523
1621965600000|2021-05-25 18:00:00|697.96|693.96|694.89|690.89|699.94|695.94|694.87|690.87|619
1621965900000|2021-05-25 18:05:00|694.88|690.88|694.35|690.35|695.53|691.53|691.37|687.37|557
1621966200000|2021-05-25 18:10:00|694.4|690.4|696.79|692.79|698.32|694.32|694.38|690.38|612
1621966500000|2021-05-25 18:15:00|696.83|692.83|695.01|691.01|698.45|694.45|694.25|690.25|625
1621966800000|2021-05-25 18:20:00|695.04|691.04|698.05|694.05|698.55|694.55|695.04|691.04|465
1621967100000|2021-05-25 18:25:00|698.06|694.06|702.27|698.27|702.51|698.51|698.05|694.05|530
1621967400000|2021-05-25 18:30:00|702.3|698.3|705.64|701.64|705.83|701.83|702.15|698.15|667
1621967700000|2021-05-25 18:35:00|705.7|701.7|704.93|700.93|707.04|703.04|704.41|700.41|589
1621968000000|2021-05-25 18:40:00|704.92|700.92|703.03|699.03|705.7|701.7|702.94|698.94|477
1621968300000|2021-05-25 18:45:00|703.12|699.12|702.57|698.57|704.07|700.07|701.41|697.41|588
1621968600000|2021-05-25 18:50:00|702.55|698.55|701.89|697.89|703.63|699.63|700.69|696.69|488
1621968900000|2021-05-25 18:55:00|701.91|697.91|698.34|694.34|702.12|698.12|698.27|694.27|447
1621969200000|2021-05-25 19:00:00|698.39|694.39|695.3|691.3|700.57|696.57|695.04|691.04|493
1621969500000|2021-05-25 19:05:00|695.34|691.34|687.66|683.66|695.56|691.56|687.6|683.6|540
1621969800000|2021-05-25 19:10:00|687.64|683.64|690.21|686.21|690.9|686.9|687.36|683.36|619
1621970100000|2021-05-25 19:15:00|690.38|686.38|688.72|684.72|690.42|686.42|687.95|683.95|553
1621970400000|2021-05-25 19:20:00|688.65|684.65|687.02|683.02|690.01|686.01|686.65|682.65|535
1621970700000|2021-05-25 19:25:00|687.01|683.01|694.23|690.23|694.23|690.23|686.82|682.82|498
1621971000000|2021-05-25 19:30:00|694.26|690.26|695.79|691.79|698.06|694.06|693.47|689.47|517
1621971300000|2021-05-25 19:35:00|695.82|691.82|689.51|685.51|696.2|692.2|687.97|683.97|611
1621971600000|2021-05-25 19:40:00|689.52|685.52|696.58|692.58|697.54|693.54|689.51|685.51|494
1621971900000|2021-05-25 19:45:00|696.49|692.49|685.57|681.57|696.49|692.49|685.37|681.37|600
1621972200000|2021-05-25 19:50:00|685.56|681.56|681.68|677.68|685.85|681.85|680.04|676.04|647
1621972500000|2021-05-25 19:55:00|681.67|677.67|680.09|676.09|682.36|678.36|676.28|672.28|637
1621972800000|2021-05-25 20:00:00|680.06|676.06|685.48|681.48|685.8|681.8|678.79|674.79|619
1621973100000|2021-05-25 20:05:00|685.51|681.51|687.18|683.18|687.65|683.65|683.85|679.85|478
1621973400000|2021-05-25 20:10:00|687.27|683.27|685.07|681.07|688.34|684.34|683.2|679.2|520
1621973700000|2021-05-25 20:15:00|685.1|681.1|690.48|686.48|690.74|686.74|685.06|681.06|454
1621974000000|2021-05-25 20:20:00|690.47|686.47|687.93|683.93|690.49|686.49|685.5|681.5|445
1621974300000|2021-05-25 20:25:00|687.67|683.67|689.54|685.54|690.11|686.11|687|683|518
1621974600000|2021-05-25 20:30:00|689.46|685.46|690.53|686.53|691.01|687.01|688.4|684.4|494
1621974900000|2021-05-25 20:35:00|691.07|687.07|688.69|684.69|691.79|687.79|686.67|682.67|401
1621975200000|2021-05-25 20:40:00|688.78|684.78|686.66|682.66|691.39|687.39|686.49|682.49|411
1621975500000|2021-05-25 20:45:00|686.7|682.7|690.97|686.97|692.24|688.24|686.66|682.66|487
1621975800000|2021-05-25 20:50:00|690.99|686.99|693.44|689.44|695.63|691.63|690.99|686.99|433
1621976100000|2021-05-25 20:55:00|693.43|689.43|692.32|688.32|693.43|689.43|689.7|685.7|530
1621976400000|2021-05-25 21:00:00|692.35|688.35|694.02|690.02|697.85|693.85|692.16|688.16|557
1621976700000|2021-05-25 21:05:00|694.03|690.03|692.17|688.17|695.58|691.58|689.82|685.82|435
1621977000000|2021-05-25 21:10:00|692.16|688.16|690.11|686.11|692.2|688.2|689.55|685.55|334
1621977300000|2021-05-25 21:15:00|690.12|686.12|685.34|681.34|690.2|686.2|685.34|681.34|283
1621977600000|2021-05-25 21:20:00|685.35|681.35|691.44|687.44|691.51|687.51|684.96|680.96|254
1621977900000|2021-05-25 21:25:00|691.43|687.43|691.27|687.27|694.14|690.14|691.27|687.27|196
1621978200000|2021-05-25 21:30:00|691.24|687.24|691.24|687.24|691.3|687.3|690.55|686.55|113
1621978500000|2021-05-25 21:35:00|691.6|687.6|697.8|693.8|698.25|694.25|691.6|687.6|197
1621978800000|2021-05-25 21:40:00|697.81|693.81|699.73|695.73|701.88|697.88|696.98|692.98|287
1621979100000|2021-05-25 21:45:00|699.69|695.69|702.7|698.7|704.09|700.09|699.69|695.69|353
1621979400000|2021-05-25 21:50:00|702.51|698.51|701.96|697.96|703.61|699.61|700.55|696.55|423
1621979700000|2021-05-25 21:55:00|701.94|697.94|703.62|699.62|703.87|699.87|701.65|697.65|283
1621980000000|2021-05-25 22:00:00|703.61|699.61|701.24|697.24|703.64|699.64|701.24|697.24|281
1621980300000|2021-05-25 22:05:00|701.25|697.25|704.28|700.28|705.71|701.71|701.24|697.24|566
1621980600000|2021-05-25 22:10:00|704.34|700.34|710.93|706.93|710.93|706.93|704.1|700.1|543
1621980900000|2021-05-25 22:15:00|710.94|706.94|711.24|707.24|711.97|707.97|706.41|702.41|625
1621981200000|2021-05-25 22:20:00|711.23|707.23|710.57|706.57|712.33|708.33|708.21|704.21|595
1621981500000|2021-05-25 22:25:00|710.58|706.58|715.05|711.05|716.65|712.65|706.41|702.41|574
1621981800000|2021-05-25 22:30:00|715.06|711.06|711.79|707.79|715.06|711.06|711.79|707.79|603
1621982100000|2021-05-25 22:35:00|711.81|707.81|712.01|708.01|713.96|709.96|709.06|705.06|520
1621982400000|2021-05-25 22:40:00|712|708|717.84|713.84|717.95|713.95|711.93|707.93|535
1621982700000|2021-05-25 22:45:00|717.87|713.87|721.77|717.77|722.05|718.05|716.35|712.35|591
1621983000000|2021-05-25 22:50:00|721.75|717.75|723.27|719.27|723.97|719.97|718.94|714.94|489
1621983300000|2021-05-25 22:55:00|723.23|719.23|721.89|717.89|723.25|719.25|718.73|714.73|618
1621983600000|2021-05-25 23:00:00|721.93|717.93|717.77|713.77|722.49|718.49|717.31|713.31|582
1621983900000|2021-05-25 23:05:00|717.78|713.78|715.91|711.91|718.26|714.26|715.1|711.1|488
1621984200000|2021-05-25 23:10:00|716|712|718.54|714.54|720.31|716.31|715.52|711.52|586
1621984500000|2021-05-25 23:15:00|718.57|714.57|722.97|718.97|723.44|719.44|717.82|713.82|481
1621984800000|2021-05-25 23:20:00|722.9|718.9|721.28|717.28|725.4|721.4|720.27|716.27|614
1621985100000|2021-05-25 23:25:00|721.29|717.29|723.72|719.72|724.79|720.79|719.58|715.58|486
1621985400000|2021-05-25 23:30:00|723.66|719.66|723.99|719.99|724.71|720.71|722.94|718.94|487
1621985700000|2021-05-25 23:35:00|724.12|720.12|719.21|715.21|724.17|720.17|716.3|712.3|629
1621986000000|2021-05-25 23:40:00|719.22|715.22|721.65|717.65|723.3|719.3|719.07|715.07|476
1621986300000|2021-05-25 23:45:00|721.76|717.76|718.58|714.58|722.62|718.62|717.92|713.92|457
1621986600000|2021-05-25 23:50:00|718.57|714.57|716.95|712.95|720.32|716.32|716.19|712.19|431
1621986900000|2021-05-25 23:55:00|716.93|712.93|722.03|718.03|722.14|718.14|716.9|712.9|470
1621987200000|2021-05-26 00:00:00|721.95|717.95|728.82|724.82|728.82|724.82|720.96|716.96|545
1621987500000|2021-05-26 00:05:00|728.66|724.66|720.24|716.24|728.66|724.66|716.42|712.42|670
1621987800000|2021-05-26 00:10:00|720.25|716.25|716.83|712.83|720.28|716.28|715.68|711.68|600
1621988100000|2021-05-26 00:15:00|716.84|712.84|725.14|721.14|726.97|722.97|716.72|712.72|459
1621988400000|2021-05-26 00:20:00|725.18|721.18|718.44|714.44|725.31|721.31|717.8|713.8|630
1621988700000|2021-05-26 00:25:00|718.43|714.43|711.4|707.4|720.07|716.07|710.79|706.79|657
1621989000000|2021-05-26 00:30:00|711.61|707.61|715.07|711.07|715.19|711.19|710.57|706.57|683
1621989300000|2021-05-26 00:35:00|715.13|711.13|721.05|717.05|722.55|718.55|715.04|711.04|564
1621989600000|2021-05-26 00:40:00|721.04|717.04|715.8|711.8|721.09|717.09|715.63|711.63|566
1621989900000|2021-05-26 00:45:00|715.81|711.81|718.02|714.02|719.14|715.14|715.81|711.81|662
1621990200000|2021-05-26 00:50:00|718.04|714.04|716.73|712.73|719.43|715.43|715.9|711.9|597
1621990500000|2021-05-26 00:55:00|716.58|712.58|716.95|712.95|717.94|713.94|715.6|711.6|593
1621990800000|2021-05-26 01:00:00|717.02|713.02|719.22|715.22|720.36|716.36|716.97|712.97|517
1621991100000|2021-05-26 01:05:00|719.23|715.23|722.58|718.58|723.07|719.07|719.21|715.21|414
1621991400000|2021-05-26 01:10:00|722.61|718.61|726.93|722.93|727.08|723.08|722.61|718.61|396
1621991700000|2021-05-26 01:15:00|726.92|722.92|729.37|725.37|729.96|725.96|725.8|721.8|410
1621992000000|2021-05-26 01:20:00|729.36|725.36|726.47|722.47|729.36|725.36|726.39|722.39|499
1621992300000|2021-05-26 01:25:00|726.48|722.48|730.36|726.36|731.29|727.29|726.48|722.48|539
1621992600000|2021-05-26 01:30:00|730.4|726.4|735.05|731.05|735.35|731.35|730.11|726.11|445
1621992900000|2021-05-26 01:35:00|735.17|731.17|734.96|730.96|736.43|732.43|733.51|729.51|502
1621993200000|2021-05-26 01:40:00|734.91|730.91|735.65|731.65|736.29|732.29|732.06|728.06|515
1621993500000|2021-05-26 01:45:00|735.92|731.92|735.4|731.4|736.36|732.36|733.26|729.26|630
1621993800000|2021-05-26 01:50:00|735.41|731.41|733.74|729.74|735.74|731.74|732.75|728.75|599
1621994100000|2021-05-26 01:55:00|733.68|729.68|735.34|731.34|736.22|732.22|731.64|727.64|537
1621994400000|2021-05-26 02:00:00|735.35|731.35|736.48|732.48|738.48|734.48|735.28|731.28|765
1621994700000|2021-05-26 02:05:00|736.55|732.55|739.74|735.74|739.76|735.76|732.67|728.67|544
1621995000000|2021-05-26 02:10:00|739.84|735.84|740.43|736.43|741.74|737.74|739.54|735.54|659
1621995300000|2021-05-26 02:15:00|741.28|737.28|748.57|744.57|748.81|744.81|741.28|737.28|594
1621995600000|2021-05-26 02:20:00|748.48|744.48|752.34|748.34|754.07|750.07|748.47|744.47|579
1621995900000|2021-05-26 02:25:00|752.24|748.24|752.19|748.19|753.95|749.95|750.44|746.44|478
1621996200000|2021-05-26 02:30:00|752.13|748.13|749.65|745.65|753|749|749.58|745.58|417
1621996500000|2021-05-26 02:35:00|749.66|745.66|746.71|742.71|750.06|746.06|744.77|740.77|386
1621996800000|2021-05-26 02:40:00|746.64|742.64|749.09|745.09|749.23|745.23|743.17|739.17|462
1621997100000|2021-05-26 02:45:00|749.02|745.02|743.21|739.21|749.27|745.27|739.91|735.91|532
1621997400000|2021-05-26 02:50:00|743.2|739.2|744.06|740.06|744.06|740.06|741.57|737.57|382
1621997700000|2021-05-26 02:55:00|744.05|740.05|743.97|739.97|744.42|740.42|742.27|738.27|433
1621998000000|2021-05-26 03:00:00|743.99|739.99|743.11|739.11|746.28|742.28|743.02|739.02|406
1621998300000|2021-05-26 03:05:00|743.15|739.15|742.5|738.5|743.38|739.38|741.3|737.3|342
1621998600000|2021-05-26 03:10:00|742.35|738.35|745.51|741.51|747.75|743.75|742.35|738.35|397
1621998900000|2021-05-26 03:15:00|745.54|741.54|747.71|743.71|748.63|744.63|744.72|740.72|492
1621999200000|2021-05-26 03:20:00|747.94|743.94|746.77|742.77|747.94|743.94|745.92|741.92|417
1621999500000|2021-05-26 03:25:00|746.72|742.72|751.1|747.1|751.33|747.33|746.68|742.68|363
1621999800000|2021-05-26 03:30:00|751.11|747.11|749.99|745.99|751.11|747.11|745.45|741.45|395
1622000100000|2021-05-26 03:35:00|750.23|746.23|750.04|746.04|750.5|746.5|746.45|742.45|430
1622000400000|2021-05-26 03:40:00|750.36|746.36|751.28|747.28|752.21|748.21|748.12|744.12|389
1622000700000|2021-05-26 03:45:00|751.29|747.29|751.47|747.47|754.53|750.53|750.73|746.73|426
1622001000000|2021-05-26 03:50:00|751.46|747.46|754.73|750.73|754.9|750.9|750.35|746.35|325
1622001300000|2021-05-26 03:55:00|754.68|750.68|754.81|750.81|756.81|752.81|752.95|748.95|469
1622001600000|2021-05-26 04:00:00|754.76|750.76|749.55|745.55|756.33|752.33|748.18|744.18|541
1622001900000|2021-05-26 04:05:00|749.56|745.56|745.39|741.39|750.49|746.49|745.16|741.16|447
1622002200000|2021-05-26 04:10:00|745.47|741.47|745.9|741.9|746.91|742.91|745.09|741.09|302
1622002500000|2021-05-26 04:15:00|745.89|741.89|753.9|749.9|754.3|750.3|744.04|740.04|496
1622002800000|2021-05-26 04:20:00|753.89|749.89|751.37|747.37|755.61|751.61|751.3|747.3|422
1622003100000|2021-05-26 04:25:00|751.38|747.38|747.71|743.71|753.19|749.19|747.71|743.71|424
1622003400000|2021-05-26 04:30:00|747.69|743.69|748.59|744.59|748.95|744.95|744.8|740.8|575
1622003700000|2021-05-26 04:35:00|748.6|744.6|752.43|748.43|753.69|749.69|748.55|744.55|374
1622004000000|2021-05-26 04:40:00|752.41|748.41|749.37|745.37|752.57|748.57|749.13|745.13|585
1622004300000|2021-05-26 04:45:00|749.47|745.47|755.11|751.11|755.11|751.11|748.43|744.43|466
1622004600000|2021-05-26 04:50:00|755.05|751.05|752.8|748.8|756.3|752.3|749.11|745.11|536
1622004900000|2021-05-26 04:55:00|752.81|748.81|755.89|751.89|756.37|752.37|752.56|748.56|431
1622005200000|2021-05-26 05:00:00|755.86|751.86|761.7|757.7|761.96|757.96|752.88|748.88|430
1622005500000|2021-05-26 05:05:00|761.63|757.63|763.33|759.33|764.06|760.06|761.62|757.62|381
1622005800000|2021-05-26 05:10:00|763.32|759.32|761.72|757.72|763.33|759.33|761.6|757.6|447
1622006100000|2021-05-26 05:15:00|761.71|757.71|760.62|756.62|762.81|758.81|760.07|756.07|474
1622006400000|2021-05-26 05:20:00|760.5|756.5|761.92|757.92|763.66|759.66|758.84|754.84|349
1622006700000|2021-05-26 05:25:00|761.89|757.89|766.64|762.64|766.64|762.64|761.67|757.67|335
1622007000000|2021-05-26 05:30:00|766.73|762.73|768.62|764.62|771.97|767.97|766.57|762.57|526
1622007300000|2021-05-26 05:35:00|768.63|764.63|769.71|765.71|770.09|766.09|766.08|762.08|541
1622007600000|2021-05-26 05:40:00|769.74|765.74|768.18|764.18|772|768|768.02|764.02|438
1622007900000|2021-05-26 05:45:00|768.24|764.24|761.72|757.72|768.24|764.24|760.81|756.81|546
1622008200000|2021-05-26 05:50:00|761.74|757.74|763.73|759.73|764.48|760.48|760.7|756.7|469
1622008500000|2021-05-26 05:55:00|763.74|759.74|757.31|753.31|763.74|759.74|756.08|752.08|540
1622008800000|2021-05-26 06:00:00|757.3|753.3|761.65|757.65|761.89|757.89|755.99|751.99|411
1622009100000|2021-05-26 06:05:00|761.68|757.68|763.71|759.71|764.25|760.25|760.7|756.7|456
1622009400000|2021-05-26 06:10:00|763.72|759.72|766.6|762.6|766.99|762.99|763.72|759.72|353
1622009700000|2021-05-26 06:15:00|766.59|762.59|770.18|766.18|772.62|768.62|766.58|762.58|525
1622010000000|2021-05-26 06:20:00|770.17|766.17|772.24|768.24|772.84|768.84|770.17|766.17|552
1622010300000|2021-05-26 06:25:00|772.31|768.31|776.99|772.99|776.99|772.99|772.01|768.01|618
1622010600000|2021-05-26 06:30:00|776.85|772.85|780.13|776.13|780.28|776.28|775.95|771.95|520
1622010900000|2021-05-26 06:35:00|780.09|776.09|782.77|778.77|785.48|781.48|779.46|775.46|568
1622011200000|2021-05-26 06:40:00|782.76|778.76|783.09|779.09|783.9|779.9|778.88|774.88|596
1622011500000|2021-05-26 06:45:00|783.06|779.06|775.31|771.31|783.06|779.06|774.31|770.31|615
1622011800000|2021-05-26 06:50:00|775.29|771.29|780.04|776.04|780.06|776.06|775.14|771.14|538
1622012100000|2021-05-26 06:55:00|779.97|775.97|779.97|775.97|780.06|776.06|777.79|773.79|496
1622012400000|2021-05-26 07:00:00|779.98|775.98|779.76|775.76|780.97|776.97|779.29|775.29|427
1622012700000|2021-05-26 07:05:00|779.81|775.81|774.98|770.98|780.16|776.16|774.95|770.95|474
1622013000000|2021-05-26 07:10:00|774.9|770.9|778.31|774.31|778.99|774.99|774.68|770.68|413
1622013300000|2021-05-26 07:15:00|778.32|774.32|775.54|771.54|778.81|774.81|774.16|770.16|568
1622013600000|2021-05-26 07:20:00|775.53|771.53|777.11|773.11|777.68|773.68|775.2|771.2|415
1622013900000|2021-05-26 07:25:00|777.09|773.09|777.35|773.35|780.29|776.29|776.9|772.9|331
1622014200000|2021-05-26 07:30:00|777.37|773.37|779.42|775.42|783.17|779.17|777.35|773.35|441
1622014500000|2021-05-26 07:35:00|779.44|775.44|785.66|781.66|785.66|781.66|777.37|773.37|362
1622014800000|2021-05-26 07:40:00|785.67|781.67|785.99|781.99|788.86|784.86|781.88|777.88|455
1622015100000|2021-05-26 07:45:00|785.94|781.94|783.42|779.42|788.57|784.57|780.91|776.91|558
1622015400000|2021-05-26 07:50:00|783.62|779.62|783.13|779.13|787.3|783.3|780.44|776.44|526
1622015700000|2021-05-26 07:55:00|783.14|779.14|785.45|781.45|787.19|783.19|782.68|778.68|428
1622016000000|2021-05-26 08:00:00|785.37|781.37|785.91|781.91|790.78|786.78|784.67|780.67|497
1622016300000|2021-05-26 08:05:00|785.97|781.97|771.8|767.8|786.43|782.43|771.8|767.8|774
1622016600000|2021-05-26 08:10:00|771.33|767.33|765.68|761.68|772.86|768.86|761.48|757.48|788
1622016900000|2021-05-26 08:15:00|765.7|761.7|766.49|762.49|766.49|762.49|757.48|753.48|638
1622017200000|2021-05-26 08:20:00|766.42|762.42|764.5|760.5|769.4|765.4|763.74|759.74|515
1622017500000|2021-05-26 08:25:00|764.36|760.36|770.19|766.19|771.07|767.07|764.09|760.09|483
1622017800000|2021-05-26 08:30:00|770.2|766.2|772.94|768.94|773.63|769.63|767.84|763.84|584
1622018100000|2021-05-26 08:35:00|772.93|768.93|775.35|771.35|776.3|772.3|772.89|768.89|524
1622018400000|2021-05-26 08:40:00|775.36|771.36|773.84|769.84|776.31|772.31|772.54|768.54|562
1622018700000|2021-05-26 08:45:00|773.63|769.63|767.64|763.64|773.63|769.63|765.02|761.02|625
1622019000000|2021-05-26 08:50:00|767.47|763.47|772.47|768.47|773.02|769.02|767.47|763.47|534
1622019300000|2021-05-26 08:55:00|772.39|768.39|771.32|767.32|773.18|769.18|767.29|763.29|546
1622019600000|2021-05-26 09:00:00|771.33|767.33|774.39|770.39|775.69|771.69|771.23|767.23|497
1622019900000|2021-05-26 09:05:00|774.31|770.31|774.38|770.38|775.73|771.73|772.99|768.99|514
1622020200000|2021-05-26 09:10:00|774.51|770.51|775.3|771.3|777.36|773.36|774.38|770.38|507
1622020500000|2021-05-26 09:15:00|775.36|771.36|778.17|774.17|778.54|774.54|774.19|770.19|514
1622020800000|2021-05-26 09:20:00|778.11|774.11|775.93|771.93|778.85|774.85|775.65|771.65|483
1622021100000|2021-05-26 09:25:00|775.95|771.95|770.83|766.83|776.55|772.55|770.13|766.13|488
1622021400000|2021-05-26 09:30:00|770.75|766.75|767.46|763.46|771.55|767.55|767.42|763.42|447
1622021700000|2021-05-26 09:35:00|767.47|763.47|774.68|770.68|775.02|771.02|767.47|763.47|289
1622022000000|2021-05-26 09:40:00|774.76|770.76|771.73|767.73|774.84|770.84|769.1|765.1|521
1622022300000|2021-05-26 09:45:00|771.72|767.72|774.75|770.75|774.77|770.77|771.72|767.72|381
1622022600000|2021-05-26 09:50:00|774.76|770.76|778.67|774.67|779.82|775.82|774.76|770.76|318
1622022900000|2021-05-26 09:55:00|778.76|774.76|772.03|768.03|778.86|774.86|771.99|767.99|471
1622023200000|2021-05-26 10:00:00|772.02|768.02|777.63|773.63|778.35|774.35|772.02|768.02|418
1622023500000|2021-05-26 10:05:00|777.6|773.6|761.48|757.48|777.6|773.6|760.33|756.33|606
1622023800000|2021-05-26 10:10:00|761.56|757.56|757.99|753.99|766.5|762.5|757.79|753.79|593
1622024100000|2021-05-26 10:15:00|758.02|754.02|765.59|761.59|765.88|761.88|758.02|754.02|698
1622024400000|2021-05-26 10:20:00|765.39|761.39|764.63|760.63|770.88|766.88|763.7|759.7|606
1622024700000|2021-05-26 10:25:00|764.69|760.69|755.24|751.24|765.84|761.84|754.92|750.92|589
1622025000000|2021-05-26 10:30:00|755.22|751.22|756.13|752.13|759.5|755.5|754.46|750.46|578
1622025300000|2021-05-26 10:35:00|756.12|752.12|756.62|752.62|759.69|755.69|755.76|751.76|580
1622025600000|2021-05-26 10:40:00|756.59|752.59|760.79|756.79|760.86|756.86|756.54|752.54|558
1622025900000|2021-05-26 10:45:00|760.78|756.78|761.66|757.66|765.82|761.82|760.66|756.66|509
1622026200000|2021-05-26 10:50:00|761.67|757.67|762.82|758.82|764.84|760.84|761.51|757.51|616
1622026500000|2021-05-26 10:55:00|762.89|758.89|765.23|761.23|765.55|761.55|762.73|758.73|545
1622026800000|2021-05-26 11:00:00|765.22|761.22|760.61|756.61|765.67|761.67|755.92|751.92|556
1622027100000|2021-05-26 11:05:00|760.65|756.65|758.44|754.44|763.61|759.61|756.79|752.79|510
1622027400000|2021-05-26 11:10:00|758.46|754.46|757.16|753.16|762.51|758.51|756.49|752.49|398
1622027700000|2021-05-26 11:15:00|757.13|753.13|758.69|754.69|760.73|756.73|757.13|753.13|480
1622028000000|2021-05-26 11:20:00|758.8|754.8|756.46|752.46|758.98|754.98|756.44|752.44|361
1622028300000|2021-05-26 11:25:00|756.45|752.45|760.54|756.54|761.03|757.03|756.42|752.42|447
1622028600000|2021-05-26 11:30:00|760.52|756.52|760.64|756.64|761.45|757.45|759.34|755.34|358
1622028900000|2021-05-26 11:35:00|760.63|756.63|764.76|760.76|764.79|760.79|760.62|756.62|249
1622029200000|2021-05-26 11:40:00|764.78|760.78|764.84|760.84|764.93|760.93|763.38|759.38|366
1622029500000|2021-05-26 11:45:00|764.85|760.85|765.53|761.53|765.87|761.87|763.87|759.87|317
1622029800000|2021-05-26 11:50:00|765.47|761.47|767.48|763.48|767.7|763.7|765.47|761.47|359
1622030100000|2021-05-26 11:55:00|767.49|763.49|768.96|764.96|769.67|765.67|766.7|762.7|272
1622030400000|2021-05-26 12:00:00|769.02|765.02|768.41|764.41|769.69|765.69|766.81|762.81|372
1622030700000|2021-05-26 12:05:00|768.47|764.47|778.05|774.05|778.06|774.06|768.43|764.43|407
1622031000000|2021-05-26 12:10:00|778.06|774.06|776.99|772.99|778.65|774.65|774.78|770.78|534
1622031300000|2021-05-26 12:15:00|777.21|773.21|775.73|771.73|777.39|773.39|775.07|771.07|456
1622031600000|2021-05-26 12:20:00|775.74|771.74|776.76|772.76|778.35|774.35|774.7|770.7|487
1622031900000|2021-05-26 12:25:00|776.77|772.77|775.29|771.29|777.05|773.05|774.91|770.91|375
1622032200000|2021-05-26 12:30:00|775.43|771.43|771.53|767.53|775.59|771.59|771.01|767.01|402
1622032500000|2021-05-26 12:35:00|771.57|767.57|770.72|766.72|771.7|767.7|767.67|763.67|443
1622032800000|2021-05-26 12:40:00|770.73|766.73|775.82|771.82|777.18|773.18|770.71|766.71|468
1622033100000|2021-05-26 12:45:00|775.8|771.8|773.07|769.07|775.9|771.9|772.68|768.68|386
1622033400000|2021-05-26 12:50:00|773.02|769.02|770.24|766.24|773.41|769.41|770.08|766.08|345
1622033700000|2021-05-26 12:55:00|770.2|766.2|770.88|766.88|771.79|767.79|769.68|765.68|333
1622034000000|2021-05-26 13:00:00|770.87|766.87|759.61|755.61|770.87|766.87|759.61|755.61|522
1622034300000|2021-05-26 13:05:00|759.62|755.62|757.49|753.49|761.16|757.16|755.64|751.64|618
1622034600000|2021-05-26 13:10:00|757.51|753.51|755.9|751.9|758.41|754.41|751.71|747.71|580
1622034900000|2021-05-26 13:15:00|755.94|751.94|749.64|745.64|756.89|752.89|747.14|743.14|657
1622035200000|2021-05-26 13:20:00|749.65|745.65|743.53|739.53|749.71|745.71|741.8|737.8|699
1622035500000|2021-05-26 13:25:00|743.54|739.54|746.48|742.48|748.47|744.47|743.48|739.48|618
1622035800000|2021-05-26 13:30:00|746.4|742.4|750.94|746.94|751.92|747.92|746.4|742.4|523
1622036100000|2021-05-26 13:35:00|750.96|746.96|737.53|733.53|751.87|747.87|737.45|733.45|513
1622036400000|2021-05-26 13:40:00|737.56|733.56|745.72|741.72|745.76|741.76|737.48|733.48|506
1622036700000|2021-05-26 13:45:00|745.67|741.67|739.85|735.85|745.67|741.67|738.09|734.09|639
1622037000000|2021-05-26 13:50:00|739.77|735.77|735.7|731.7|741.9|737.9|735.69|731.69|554
1622037300000|2021-05-26 13:55:00|735.69|731.69|726.29|722.29|736.85|732.85|725.83|721.83|611
1622037600000|2021-05-26 14:00:00|726.85|722.85|733.05|729.05|735.48|731.48|725.1|721.1|666
1622037900000|2021-05-26 14:05:00|733.06|729.06|737.31|733.31|737.68|733.68|729.54|725.54|584
1622038200000|2021-05-26 14:10:00|737.3|733.3|732.57|728.57|738.07|734.07|732.17|728.17|696
1622038500000|2021-05-26 14:15:00|732.64|728.64|735.98|731.98|737.32|733.32|732.55|728.55|755
1622038800000|2021-05-26 14:20:00|735.97|731.97|738.7|734.7|739.44|735.44|735.33|731.33|573
1622039100000|2021-05-26 14:25:00|738.82|734.82|738.62|734.62|739.49|735.49|738.03|734.03|528
1622039400000|2021-05-26 14:30:00|738.63|734.63|741.47|737.47|742.23|738.23|735.43|731.43|666
1622039700000|2021-05-26 14:35:00|741.46|737.46|740.29|736.29|741.72|737.72|737.76|733.76|620
1622040000000|2021-05-26 14:40:00|740.26|736.26|741.27|737.27|742.37|738.37|739.07|735.07|670
1622040300000|2021-05-26 14:45:00|741.25|737.25|742.83|738.83|743.72|739.72|740.63|736.63|568
1622040600000|2021-05-26 14:50:00|742.92|738.92|742.49|738.49|743.43|739.43|741.21|737.21|534
1622040900000|2021-05-26 14:55:00|742.83|738.83|740.7|736.7|742.83|738.83|739.32|735.32|598
1622041200000|2021-05-26 15:00:00|740.73|736.73|738.73|734.73|740.83|736.83|736.64|732.64|509
1622041500000|2021-05-26 15:05:00|738.83|734.83|735.5|731.5|738.89|734.89|731.82|727.82|639
1622041800000|2021-05-26 15:10:00|735.88|731.88|731.7|727.7|739.94|735.94|731.54|727.54|490
1622042100000|2021-05-26 15:15:00|731.59|727.59|729.08|725.08|735.58|731.58|728.72|724.72|716
1622042400000|2021-05-26 15:20:00|729.05|725.05|728.56|724.56|730.31|726.31|726.35|722.35|672
1622042700000|2021-05-26 15:25:00|728.42|724.42|729.01|725.01|729.59|725.59|726.69|722.69|606
1622043000000|2021-05-26 15:30:00|728.94|724.94|734.04|730.04|735.81|731.81|728.46|724.46|741
1622043300000|2021-05-26 15:35:00|734.08|730.08|735.18|731.18|736.3|732.3|732.33|728.33|710
1622043600000|2021-05-26 15:40:00|735.19|731.19|733.39|729.39|736|732|731.23|727.23|621
1622043900000|2021-05-26 15:45:00|733.34|729.34|732.11|728.11|733.53|729.53|728|724|618
1622044200000|2021-05-26 15:50:00|732.06|728.06|732.39|728.39|735.15|731.15|730.5|726.5|642
1622044500000|2021-05-26 15:55:00|732.32|728.32|738.66|734.66|738.73|734.73|730|726|641
1622044800000|2021-05-26 16:00:00|738.67|734.67|742.81|738.81|742.91|738.91|735.34|731.34|684
1622045100000|2021-05-26 16:05:00|742.82|738.82|740.2|736.2|747.55|743.55|739.89|735.89|703
1622045400000|2021-05-26 16:10:00|740.21|736.21|737.66|733.66|741.53|737.53|735.82|731.82|612
1622045700000|2021-05-26 16:15:00|737.62|733.62|744.23|740.23|744.87|740.87|737.58|733.58|538
1622046000000|2021-05-26 16:20:00|744.1|740.1|746.13|742.13|746.16|742.16|743.46|739.46|476
1622046300000|2021-05-26 16:25:00|746.16|742.16|744.33|740.33|747.38|743.38|741.3|737.3|571
1622046600000|2021-05-26 16:30:00|744.34|740.34|733.53|729.53|744.74|740.74|733.36|729.36|669
1622046900000|2021-05-26 16:35:00|733.54|729.54|738.28|734.28|739.36|735.36|733.46|729.46|620
1622047200000|2021-05-26 16:40:00|738.27|734.27|734.97|730.97|738.36|734.36|734.14|730.14|699
1622047500000|2021-05-26 16:45:00|735.03|731.03|733.68|729.68|736.26|732.26|732.97|728.97|672
1622047800000|2021-05-26 16:50:00|733.65|729.65|735.98|731.98|736.65|732.65|731.03|727.03|631
1622048100000|2021-05-26 16:55:00|735.99|731.99|732.34|728.34|736.62|732.62|730.91|726.91|641
1622048400000|2021-05-26 17:00:00|732.33|728.33|725.4|721.4|732.38|728.38|725.06|721.06|715
1622048700000|2021-05-26 17:05:00|725.42|721.42|723.92|719.92|727.16|723.16|723.61|719.61|697
1622049000000|2021-05-26 17:10:00|723.95|719.95|726.82|722.82|726.86|722.86|723.3|719.3|678
1622049300000|2021-05-26 17:15:00|726.93|722.93|731.09|727.09|731.89|727.89|725.87|721.87|625
1622049600000|2021-05-26 17:20:00|731.44|727.44|735.65|731.65|736.71|732.71|730.96|726.96|499
1622049900000|2021-05-26 17:25:00|735.69|731.69|736.42|732.42|736.42|732.42|733.51|729.51|535
1622050200000|2021-05-26 17:30:00|736.48|732.48|739.41|735.41|739.67|735.67|735.76|731.76|602
1622050500000|2021-05-26 17:35:00|739.46|735.46|737.81|733.81|739.62|735.62|737.36|733.36|419
1622050800000|2021-05-26 17:40:00|737.83|733.83|737.79|733.79|738.49|734.49|736.91|732.91|392
1622051100000|2021-05-26 17:45:00|738.18|734.18|735.31|731.31|738.36|734.36|733.65|729.65|412
1622051400000|2021-05-26 17:50:00|735.34|731.34|734.91|730.91|735.7|731.7|732.67|728.67|391
1622051700000|2021-05-26 17:55:00|734.9|730.9|743.22|739.22|743.6|739.6|733.96|729.96|418
1622052000000|2021-05-26 18:00:00|743.21|739.21|735.17|731.17|743.21|739.21|735.17|731.17|426
1622052300000|2021-05-26 18:05:00|735.16|731.16|733.58|729.58|738.54|734.54|732.61|728.61|461
1622052600000|2021-05-26 18:10:00|733.55|729.55|735.8|731.8|737|733|730.46|726.46|475
1622052900000|2021-05-26 18:15:00|735.79|731.79|738.01|734.01|738.06|734.06|733.3|729.3|483
1622053200000|2021-05-26 18:20:00|737.93|733.93|738.98|734.98|739.15|735.15|736.77|732.77|538
1622053500000|2021-05-26 18:25:00|738.99|734.99|737.47|733.47|738.99|734.99|736.65|732.65|448
1622053800000|2021-05-26 18:30:00|737.46|733.46|736.02|732.02|740.27|736.27|735.82|731.82|383
1622054100000|2021-05-26 18:35:00|736.01|732.01|734.76|730.76|736.82|732.82|734.07|730.07|354
1622054400000|2021-05-26 18:40:00|734.75|730.75|733.77|729.77|734.75|730.75|731.65|727.65|320
1622054700000|2021-05-26 18:45:00|733.81|729.81|737.68|733.68|740.19|736.19|733.1|729.1|329
1622055000000|2021-05-26 18:50:00|737.69|733.69|731.18|727.18|737.69|733.69|731.03|727.03|516
1622055300000|2021-05-26 18:55:00|731.21|727.21|738.11|734.11|738.35|734.35|730.65|726.65|421
1622055600000|2021-05-26 19:00:00|738.08|734.08|732.47|728.47|738.08|734.08|730.81|726.81|625
1622055900000|2021-05-26 19:05:00|732.48|728.48|731.07|727.07|734.54|730.54|730.8|726.8|430
1622056200000|2021-05-26 19:10:00|731.05|727.05|730.58|726.58|731.47|727.47|728.42|724.42|445
1622056500000|2021-05-26 19:15:00|730.5|726.5|728.44|724.44|730.5|726.5|725.57|721.57|560
1622056800000|2021-05-26 19:20:00|728.23|724.23|725.12|721.12|728.23|724.23|724.69|720.69|528
1622057100000|2021-05-26 19:25:00|725.13|721.13|730.47|726.47|730.5|726.5|723.65|719.65|580
1622057400000|2021-05-26 19:30:00|730.49|726.49|727.48|723.48|730.49|726.49|724.17|720.17|636
1622057700000|2021-05-26 19:35:00|727.49|723.49|733.52|729.52|733.52|729.52|725.49|721.49|565
1622058000000|2021-05-26 19:40:00|733.51|729.51|731.21|727.21|733.65|729.65|729.42|725.42|453
1622058300000|2021-05-26 19:45:00|731.13|727.13|727.65|723.65|731.13|727.13|726.96|722.96|436
1622058600000|2021-05-26 19:50:00|727.66|723.66|733.07|729.07|733.32|729.32|727.66|723.66|498
1622058900000|2021-05-26 19:55:00|733.08|729.08|738.26|734.26|738.34|734.34|733.08|729.08|495
1622059200000|2021-05-26 20:00:00|738.24|734.24|735.05|731.05|738.55|734.55|734.15|730.15|435
1622059500000|2021-05-26 20:05:00|735.11|731.11|736.14|732.14|736.42|732.42|734.96|730.96|301
1622059800000|2021-05-26 20:10:00|736.16|732.16|737.82|733.82|738.09|734.09|735.84|731.84|302
1622060100000|2021-05-26 20:15:00|737.8|733.8|739.1|735.1|739.34|735.34|737.56|733.56|368
1622060400000|2021-05-26 20:20:00|739.15|735.15|741.12|737.12|741.36|737.36|738.95|734.95|320
1622060700000|2021-05-26 20:25:00|741.2|737.2|743.51|739.51|743.64|739.64|740.91|736.91|305
1622061000000|2021-05-26 20:30:00|743.52|739.52|746.55|742.55|746.56|742.56|743.11|739.11|354
1622061300000|2021-05-26 20:35:00|746.56|742.56|744.53|740.53|746.74|742.74|743.58|739.58|387
1622061600000|2021-05-26 20:40:00|744.68|740.68|743.91|739.91|745.48|741.48|742.93|738.93|357
1622061900000|2021-05-26 20:45:00|743.95|739.95|742.11|738.11|744.24|740.24|742.11|738.11|238
1622062200000|2021-05-26 20:50:00|742.1|738.1|741.51|737.51|742.52|738.52|741.15|737.15|289
1622062500000|2021-05-26 20:55:00|741.53|737.53|742.51|738.51|742.75|738.75|740.88|736.88|189
1622062800000|2021-05-26 21:00:00|742.47|738.47|744.91|740.91|745.17|741.17|741.98|737.98|211
1622063100000|2021-05-26 21:05:00|744.92|740.92|744.57|740.57|745.4|741.4|742.11|738.11|374
1622063400000|2021-05-26 21:10:00|744.35|740.35|744.98|740.98|745.36|741.36|743.39|739.39|326
1622063700000|2021-05-26 21:15:00|745.03|741.03|741.04|737.04|745.03|741.03|741.04|737.04|178
1622064000000|2021-05-26 21:20:00|741.12|737.12|745.66|741.66|745.78|741.78|741.12|737.12|102
1622064300000|2021-05-26 21:25:00|745.63|741.63|743.02|739.02|745.63|741.63|742.58|738.58|114
1622064600000|2021-05-26 21:30:00|742.86|738.86|741.18|737.18|742.92|738.92|741.18|737.18|88
1622064900000|2021-05-26 21:35:00|741.08|737.08|738.59|734.59|741.09|737.09|738.46|734.46|113
1622065200000|2021-05-26 21:40:00|738.61|734.61|741.86|737.86|743.15|739.15|738.61|734.61|200
1622065500000|2021-05-26 21:45:00|741.85|737.85|749.43|745.43|749.53|745.53|741.85|737.85|212
1622065800000|2021-05-26 21:50:00|749.44|745.44|752.34|748.34|756.12|752.12|749.38|745.38|331
1622066100000|2021-05-26 21:55:00|752.29|748.29|751.74|747.74|752.31|748.31|749.84|745.84|187
1622066400000|2021-05-26 22:00:00|751.65|747.65|749.75|745.75|751.71|747.71|749.05|745.05|171
1622066700000|2021-05-26 22:05:00|749.7|745.7|753.14|749.14|753.44|749.44|749.05|745.05|311
1622067000000|2021-05-26 22:10:00|753.1|749.1|753.2|749.2|753.58|749.58|749.67|745.67|396
1622067300000|2021-05-26 22:15:00|753.1|749.1|753.77|749.77|755.71|751.71|752.87|748.87|277
1622067600000|2021-05-26 22:20:00|753.76|749.76|753.85|749.85|754.21|750.21|753.28|749.28|207
1622067900000|2021-05-26 22:25:00|753.9|749.9|755.69|751.69|755.91|751.91|753.21|749.21|324
1622068200000|2021-05-26 22:30:00|755.7|751.7|753.13|749.13|756.05|752.05|752.54|748.54|220
1622068500000|2021-05-26 22:35:00|753.14|749.14|753.17|749.17|753.17|749.17|751.18|747.18|317
1622068800000|2021-05-26 22:40:00|753.14|749.14|748.72|744.72|753.14|749.14|747.34|743.34|414
1622069100000|2021-05-26 22:45:00|748.71|744.71|750.92|746.92|751.05|747.05|746.82|742.82|337
1622069400000|2021-05-26 22:50:00|750.93|746.93|755.26|751.26|755.59|751.59|750.93|746.93|248
1622069700000|2021-05-26 22:55:00|755.27|751.27|757.36|753.36|757.45|753.45|752.95|748.95|307
1622070000000|2021-05-26 23:00:00|757.37|753.37|751.7|747.7|757.46|753.46|750.74|746.74|421
1622070300000|2021-05-26 23:05:00|751.85|747.85|756.87|752.87|756.87|752.87|751.02|747.02|359
1622070600000|2021-05-26 23:10:00|756.9|752.9|758.1|754.1|759.66|755.66|754.72|750.72|393
1622070900000|2021-05-26 23:15:00|758.27|754.27|757.05|753.05|758.28|754.28|755.1|751.1|366
1622071200000|2021-05-26 23:20:00|757.08|753.08|759.26|755.26|759.3|755.3|756.73|752.73|274
1622071500000|2021-05-26 23:25:00|759.16|755.16|760.49|756.49|760.52|756.52|757.99|753.99|381
1622071800000|2021-05-26 23:30:00|760.47|756.47|763.15|759.15|764.09|760.09|759.85|755.85|330
1622072100000|2021-05-26 23:35:00|763.18|759.18|762.5|758.5|763.44|759.44|762.13|758.13|470
1622072400000|2021-05-26 23:40:00|762.47|758.47|765.69|761.69|766.22|762.22|762.42|758.42|369
1622072700000|2021-05-26 23:45:00|765.76|761.76|766.88|762.88|769.4|765.4|765.53|761.53|475
1622073000000|2021-05-26 23:50:00|766.83|762.83|767.44|763.44|767.78|763.78|765.44|761.44|416
1622073300000|2021-05-26 23:55:00|767.42|763.42|766.62|762.62|767.54|763.54|763.99|759.99|387
1622073600000|2021-05-27 00:00:00|766.69|762.69|773.22|769.22|773.28|769.28|762.42|758.42|409
1622073900000|2021-05-27 00:05:00|772.99|768.99|765.47|761.47|773.03|769.03|762.45|758.45|611
1622074200000|2021-05-27 00:10:00|765.46|761.46|773.97|769.97|777.02|773.02|765.43|761.43|452
1622074500000|2021-05-27 00:15:00|773.94|769.94|763.61|759.61|773.94|769.94|763.32|759.32|593
1622074800000|2021-05-27 00:20:00|763.59|759.59|766.35|762.35|767.06|763.06|762.85|758.85|406
1622075100000|2021-05-27 00:25:00|767.19|763.19|762.34|758.34|769.72|765.72|762.03|758.03|408
1622075400000|2021-05-27 00:30:00|762.33|758.33|749.84|745.84|762.34|758.34|748.78|744.78|542
1622075700000|2021-05-27 00:35:00|749.85|745.85|752.49|748.49|753.19|749.19|749.84|745.84|358
1622076000000|2021-05-27 00:40:00|752.53|748.53|750.93|746.93|752.58|748.58|747.26|743.26|548
1622076300000|2021-05-27 00:45:00|750.71|746.71|753.78|749.78|753.78|749.78|749.01|745.01|369
1622076600000|2021-05-27 00:50:00|753.72|749.72|758.01|754.01|759|755|753.6|749.6|378
1622076900000|2021-05-27 00:55:00|758.02|754.02|755.33|751.33|758.27|754.27|754.03|750.03|592
1622077200000|2021-05-27 01:00:00|755.35|751.35|756.6|752.6|757.72|753.72|749.91|745.91|419
1622077500000|2021-05-27 01:05:00|756.83|752.83|749.24|745.24|756.95|752.95|748.78|744.78|507
1622077800000|2021-05-27 01:10:00|749.25|745.25|743.9|739.9|750.66|746.66|743.89|739.89|728
1622078100000|2021-05-27 01:15:00|743.89|739.89|739.86|735.86|746.73|742.73|739.29|735.29|643
1622078400000|2021-05-27 01:20:00|739.87|735.87|736.63|732.63|741.2|737.2|735.12|731.12|630
1622078700000|2021-05-27 01:25:00|736.98|732.98|737.67|733.67|739.36|735.36|733.37|729.37|572
1622079000000|2021-05-27 01:30:00|737.68|733.68|734.39|730.39|738.25|734.25|733.91|729.91|672
1622079300000|2021-05-27 01:35:00|734.64|730.64|738.68|734.68|739.84|735.84|734.39|730.39|442
1622079600000|2021-05-27 01:40:00|738.65|734.65|734.13|730.13|739.16|735.16|733.65|729.65|584
1622079900000|2021-05-27 01:45:00|734.08|730.08|730.21|726.21|739.91|735.91|730.06|726.06|572
1622080200000|2021-05-27 01:50:00|730.2|726.2|719.55|715.55|732.8|728.8|718.39|714.39|521
1622080500000|2021-05-27 01:55:00|719.31|715.31|715.23|711.23|722.21|718.21|711.64|707.64|568
1622080800000|2021-05-27 02:00:00|714.96|710.96|722.15|718.15|722.16|718.16|711.1|707.1|521
1622081100000|2021-05-27 02:05:00|722.14|718.14|715.82|711.82|722.17|718.17|715.26|711.26|513
1622081400000|2021-05-27 02:10:00|716.52|712.52|723.42|719.42|723.54|719.54|715.82|711.82|427
1622081700000|2021-05-27 02:15:00|723.85|719.85|726.85|722.85|727.22|723.22|723.07|719.07|508
1622082000000|2021-05-27 02:20:00|726.87|722.87|725.13|721.13|726.91|722.91|724.07|720.07|547
1622082300000|2021-05-27 02:25:00|725.15|721.15|720.61|716.61|726.73|722.73|720.35|716.35|522
1622082600000|2021-05-27 02:30:00|720.62|716.62|715.47|711.47|720.63|716.63|715.47|711.47|594
1622082900000|2021-05-27 02:35:00|715.44|711.44|719.56|715.56|723.94|719.94|715.11|711.11|553
1622083200000|2021-05-27 02:40:00|719.61|715.61|720.72|716.72|723.59|719.59|717.92|713.92|513
1622083500000|2021-05-27 02:45:00|720.73|716.73|722.42|718.42|723.85|719.85|720.48|716.48|496
1622083800000|2021-05-27 02:50:00|721.98|717.98|716.33|712.33|721.98|717.98|715.76|711.76|562
1622084100000|2021-05-27 02:55:00|716.37|712.37|723.71|719.71|724.01|720.01|715.26|711.26|357
1622084400000|2021-05-27 03:00:00|723.62|719.62|713.94|709.94|723.62|719.62|713.65|709.65|589
1622084700000|2021-05-27 03:05:00|713.85|709.85|708.76|704.76|716.04|712.04|707.83|703.83|642
1622085000000|2021-05-27 03:10:00|708.94|704.94|708.15|704.15|714.06|710.06|706.22|702.22|583
1622085300000|2021-05-27 03:15:00|708.19|704.19|706.8|702.8|711.48|707.48|703.57|699.57|482
1622085600000|2021-05-27 03:20:00|706.64|702.64|712.24|708.24|713.52|709.52|706.64|702.64|496
1622085900000|2021-05-27 03:25:00|712.22|708.22|711.13|707.13|714.07|710.07|710.22|706.22|426
1622086200000|2021-05-27 03:30:00|710.94|706.94|720.04|716.04|720.06|716.06|710.94|706.94|383
1622086500000|2021-05-27 03:35:00|720|716|718.09|714.09|720|716|716.91|712.91|426
1622086800000|2021-05-27 03:40:00|718.05|714.05|714.73|710.73|718.05|714.05|714.15|710.15|476
1622087100000|2021-05-27 03:45:00|714.76|710.76|720.08|716.08|720.08|716.08|713.89|709.89|400
1622087400000|2021-05-27 03:50:00|720.09|716.09|712.74|708.74|720.09|716.09|712.68|708.68|550
1622087700000|2021-05-27 03:55:00|712.77|708.77|720.3|716.3|720.56|716.56|712.75|708.75|380
1622088000000|2021-05-27 04:00:00|720.32|716.32|713.72|709.72|720.33|716.33|713.63|709.63|592
1622088300000|2021-05-27 04:05:00|713.71|709.71|721.76|717.76|722.52|718.52|713.69|709.69|405
1622088600000|2021-05-27 04:10:00|721.72|717.72|719.42|715.42|721.74|717.74|717.78|713.78|530
1622088900000|2021-05-27 04:15:00|719.96|715.96|716.59|712.59|720.3|716.3|716.47|712.47|558
1622089200000|2021-05-27 04:20:00|716.6|712.6|720.23|716.23|721.86|717.86|716.6|712.6|495
1622089500000|2021-05-27 04:25:00|720.26|716.26|715.35|711.35|720.27|716.27|714.98|710.98|514
1622089800000|2021-05-27 04:30:00|715.36|711.36|719.72|715.72|720.73|716.73|715.1|711.1|380
1622090100000|2021-05-27 04:35:00|719.81|715.81|711.19|707.19|719.88|715.88|711.11|707.11|454
1622090400000|2021-05-27 04:40:00|711.15|707.15|720.59|716.59|720.67|716.67|710.49|706.49|444
1622090700000|2021-05-27 04:45:00|720.6|716.6|723.08|719.08|724.44|720.44|719.34|715.34|461
1622091000000|2021-05-27 04:50:00|722.97|718.97|717.91|713.91|723.03|719.03|717.73|713.73|436
1622091300000|2021-05-27 04:55:00|718.15|714.15|723.7|719.7|723.73|719.73|718.12|714.12|320
1622091600000|2021-05-27 05:00:00|723.73|719.73|720.14|716.14|723.96|719.96|719.69|715.69|448
1622091900000|2021-05-27 05:05:00|720.44|716.44|721.18|717.18|723.4|719.4|720.44|716.44|411
1622092200000|2021-05-27 05:10:00|721.27|717.27|717.33|713.33|722.17|718.17|716.35|712.35|354
1622092500000|2021-05-27 05:15:00|718.24|714.24|717.98|713.98|721.46|717.46|716.1|712.1|399
1622092800000|2021-05-27 05:20:00|717.96|713.96|721.89|717.89|722.75|718.75|717.4|713.4|450
1622093100000|2021-05-27 05:25:00|721.87|717.87|718.02|714.02|721.87|717.87|715.92|711.92|471
1622093400000|2021-05-27 05:30:00|718.03|714.03|722.29|718.29|722.47|718.47|717.95|713.95|400
1622093700000|2021-05-27 05:35:00|722.15|718.15|719.93|715.93|722.15|718.15|719.74|715.74|516
1622094000000|2021-05-27 05:40:00|719.94|715.94|721.53|717.53|722.2|718.2|719.12|715.12|368
1622094300000|2021-05-27 05:45:00|721.87|717.87|730.63|726.63|730.64|726.64|721.69|717.69|311
1622094600000|2021-05-27 05:50:00|731.33|727.33|733.74|729.74|733.74|729.74|730.41|726.41|424
1622094900000|2021-05-27 05:55:00|733.7|729.7|736.25|732.25|736.98|732.98|732.95|728.95|515
1622095200000|2021-05-27 06:00:00|736.26|732.26|732.43|728.43|737.52|733.52|732.06|728.06|521
1622095500000|2021-05-27 06:05:00|732.4|728.4|730.08|726.08|732.47|728.47|729.85|725.85|358
1622095800000|2021-05-27 06:10:00|730.06|726.06|731.38|727.38|731.38|727.38|728.94|724.94|304
1622096100000|2021-05-27 06:15:00|731.62|727.62|732.42|728.42|734.67|730.67|731.01|727.01|387
1622096400000|2021-05-27 06:20:00|732.44|728.44|733.16|729.16|733.97|729.97|731.82|727.82|309
1622096700000|2021-05-27 06:25:00|733.12|729.12|731.88|727.88|733.41|729.41|729.81|725.81|338
1622097000000|2021-05-27 06:30:00|731.85|727.85|734.53|730.53|734.77|730.77|730.56|726.56|257
1622097300000|2021-05-27 06:35:00|734.46|730.46|732.78|728.78|734.62|730.62|732.7|728.7|311
1622097600000|2021-05-27 06:40:00|732.77|728.77|735.77|731.77|736.05|732.05|732.44|728.44|413
1622097900000|2021-05-27 06:45:00|735.76|731.76|739.24|735.24|739.29|735.29|733.78|729.78|346
1622098200000|2021-05-27 06:50:00|739.23|735.23|741.48|737.48|741.53|737.53|738.64|734.64|419
1622098500000|2021-05-27 06:55:00|741.49|737.49|740.47|736.47|741.94|737.94|739.66|735.66|564
1622098800000|2021-05-27 07:00:00|740.5|736.5|739.33|735.33|740.55|736.55|738|734|353
1622099100000|2021-05-27 07:05:00|739.29|735.29|737.86|733.86|739.94|735.94|737.84|733.84|269
1622099400000|2021-05-27 07:10:00|737.84|733.84|737.06|733.06|737.84|733.84|735.63|731.63|385
1622099700000|2021-05-27 07:15:00|737.16|733.16|734.44|730.44|737.23|733.23|734.09|730.09|353
1622100000000|2021-05-27 07:20:00|734.53|730.53|737.12|733.12|737.23|733.23|734.46|730.46|265
1622100300000|2021-05-27 07:25:00|737.13|733.13|736.77|732.77|739.5|735.5|735.63|731.63|359
1622100600000|2021-05-27 07:30:00|736.75|732.75|739.44|735.44|739.49|735.49|736.75|732.75|224
1622100900000|2021-05-27 07:35:00|739.43|735.43|740.13|736.13|743.55|739.55|739.43|735.43|427
1622101200000|2021-05-27 07:40:00|740.04|736.04|738.41|734.41|740.07|736.07|736.7|732.7|393
1622101500000|2021-05-27 07:45:00|738.95|734.95|740.32|736.32|741.03|737.03|738.37|734.37|352
1622101800000|2021-05-27 07:50:00|740.29|736.29|737.31|733.31|740.34|736.34|737.3|733.3|327
1622102100000|2021-05-27 07:55:00|737.3|733.3|735.39|731.39|737.38|733.38|733.28|729.28|332
1622102400000|2021-05-27 08:00:00|735.96|731.96|727.72|723.72|737.01|733.01|726.85|722.85|583
1622102700000|2021-05-27 08:05:00|727.88|723.88|733.56|729.56|733.56|729.56|727.88|723.88|420
1622103000000|2021-05-27 08:10:00|733.57|729.57|741.11|737.11|741.14|737.14|732.87|728.87|312
1622103300000|2021-05-27 08:15:00|740.97|736.97|741.61|737.61|744.8|740.8|740.19|736.19|452
1622103600000|2021-05-27 08:20:00|741.55|737.55|738.88|734.88|743.46|739.46|738.88|734.88|495
1622103900000|2021-05-27 08:25:00|738.87|734.87|744.24|740.24|744.95|740.95|737.94|733.94|323
1622104200000|2021-05-27 08:30:00|744.01|740.01|749.29|745.29|752.45|748.45|744.01|740.01|538
1622104500000|2021-05-27 08:35:00|749.31|745.31|750.48|746.48|750.48|746.48|747.6|743.6|409
1622104800000|2021-05-27 08:40:00|750.56|746.56|749.42|745.42|751.78|747.78|749.04|745.04|444
1622105100000|2021-05-27 08:45:00|749.43|745.43|749.76|745.76|750.16|746.16|748.41|744.41|330
1622105400000|2021-05-27 08:50:00|749.84|745.84|755.33|751.33|756.85|752.85|749.84|745.84|438
1622105700000|2021-05-27 08:55:00|755.34|751.34|753.53|749.53|755.93|751.93|751.12|747.12|517
1622106000000|2021-05-27 09:00:00|753.57|749.57|755.57|751.57|756.26|752.26|753.05|749.05|446
1622106300000|2021-05-27 09:05:00|755.58|751.58|757.95|753.95|758.11|754.11|755.52|751.52|353
1622106600000|2021-05-27 09:10:00|757.83|753.83|762.51|758.51|763.47|759.47|757.83|753.83|411
1622106900000|2021-05-27 09:15:00|762.5|758.5|763.91|759.91|764.01|760.01|762.5|758.5|584
1622107200000|2021-05-27 09:20:00|764.04|760.04|767.51|763.51|767.69|763.69|763.8|759.8|496
1622107500000|2021-05-27 09:25:00|767.54|763.54|764.29|760.29|770.69|766.69|764.01|760.01|531
1622107800000|2021-05-27 09:30:00|764.31|760.31|760.02|756.02|764.83|760.83|759.25|755.25|426
1622108100000|2021-05-27 09:35:00|760.04|756.04|762.29|758.29|762.87|758.87|759.92|755.92|436
1622108400000|2021-05-27 09:40:00|762.28|758.28|759.77|755.77|762.42|758.42|758.98|754.98|468
1622108700000|2021-05-27 09:45:00|759.73|755.73|760.78|756.78|761.03|757.03|759.67|755.67|335
1622109000000|2021-05-27 09:50:00|760.75|756.75|760.67|756.67|761.66|757.66|759.96|755.96|373
1622109300000|2021-05-27 09:55:00|760.66|756.66|763.5|759.5|764.43|760.43|760.66|756.66|420
1622109600000|2021-05-27 10:00:00|763.56|759.56|759.88|755.88|765.36|761.36|759.38|755.38|465
1622109900000|2021-05-27 10:05:00|759.84|755.84|760.67|756.67|762.73|758.73|759.79|755.79|257
1622110200000|2021-05-27 10:10:00|760.58|756.58|764.99|760.99|765.03|761.03|760.58|756.58|317
1622110500000|2021-05-27 10:15:00|765|761|763.67|759.67|767.18|763.18|763.45|759.45|500
1622110800000|2021-05-27 10:20:00|763.7|759.7|762.07|758.07|764.3|760.3|761.49|757.49|336
1622111100000|2021-05-27 10:25:00|762.06|758.06|763.68|759.68|763.7|759.7|761.49|757.49|332
1622111400000|2021-05-27 10:30:00|763.64|759.64|765.26|761.26|766.45|762.45|763.64|759.64|368
1622111700000|2021-05-27 10:35:00|765.28|761.28|760.88|756.88|765.75|761.75|759.1|755.1|365
1622112000000|2021-05-27 10:40:00|760.85|756.85|761.43|757.43|761.82|757.82|759.58|755.58|354
1622112300000|2021-05-27 10:45:00|761.42|757.42|763.88|759.88|764.74|760.74|761.42|757.42|407
1622112600000|2021-05-27 10:50:00|763.85|759.85|760.8|756.8|763.9|759.9|759.79|755.79|394
1622112900000|2021-05-27 10:55:00|760.89|756.89|758.01|754.01|761.62|757.62|757.58|753.58|373
1622113200000|2021-05-27 11:00:00|758|754|761.75|757.75|762.25|758.25|758|754|313
1622113500000|2021-05-27 11:05:00|761.91|757.91|760.53|756.53|762.67|758.67|760.53|756.53|419
1622113800000|2021-05-27 11:10:00|760.52|756.52|761.85|757.85|762.17|758.17|760.52|756.52|488
1622114100000|2021-05-27 11:15:00|761.67|757.67|766.08|762.08|767.02|763.02|761.64|757.64|515
1622114400000|2021-05-27 11:20:00|766.06|762.06|768.79|764.79|769.69|765.69|764.71|760.71|385
1622114700000|2021-05-27 11:25:00|768.8|764.8|770.16|766.16|770.34|766.34|768.34|764.34|450
1622115000000|2021-05-27 11:30:00|770.17|766.17|767.02|763.02|771.8|767.8|766.43|762.43|507
1622115300000|2021-05-27 11:35:00|767.36|763.36|767.74|763.74|767.96|763.96|765.12|761.12|373
1622115600000|2021-05-27 11:40:00|767.62|763.62|767.13|763.13|768.05|764.05|766.58|762.58|217
1622115900000|2021-05-27 11:45:00|767.14|763.14|769.11|765.11|769.11|765.11|767.14|763.14|354
1622116200000|2021-05-27 11:50:00|769.12|765.12|769.95|765.95|769.95|765.95|768.49|764.49|437
1622116500000|2021-05-27 11:55:00|769.98|765.98|768.88|764.88|770.14|766.14|768.83|764.83|458
1622116800000|2021-05-27 12:00:00|768.87|764.87|776.32|772.32|776.51|772.51|768.79|764.79|448
1622117100000|2021-05-27 12:05:00|776.33|772.33|768.24|764.24|776.61|772.61|768.2|764.2|486
1622117400000|2021-05-27 12:10:00|768.19|764.19|771.64|767.64|772.69|768.69|768.03|764.03|415
1622117700000|2021-05-27 12:15:00|771.66|767.66|763.84|759.84|771.67|767.67|763.8|759.8|426
1622118000000|2021-05-27 12:20:00|763.9|759.9|766.58|762.58|766.79|762.79|763.62|759.62|339
1622118300000|2021-05-27 12:25:00|766.82|762.82|768.71|764.71|770.5|766.5|766.58|762.58|336
1622118600000|2021-05-27 12:30:00|768.73|764.73|772.73|768.73|773.08|769.08|768.73|764.73|521
1622118900000|2021-05-27 12:35:00|772.76|768.76|770.51|766.51|774.19|770.19|770.33|766.33|443
1622119200000|2021-05-27 12:40:00|770.5|766.5|763.18|759.18|770.5|766.5|763.18|759.18|467
1622119500000|2021-05-27 12:45:00|763.15|759.15|763.79|759.79|765.14|761.14|760.49|756.49|480
1622119800000|2021-05-27 12:50:00|763.8|759.8|766.56|762.56|766.63|762.63|763.31|759.31|366
1622120100000|2021-05-27 12:55:00|766.57|762.57|758.26|754.26|767.61|763.61|758.18|754.18|433
1622120400000|2021-05-27 13:00:00|758.27|754.27|761.02|757.02|762.54|758.54|758.27|754.27|352
1622120700000|2021-05-27 13:05:00|761.01|757.01|762.72|758.72|764.54|760.54|760.98|756.98|443
1622121000000|2021-05-27 13:10:00|762.62|758.62|766.91|762.91|767.08|763.08|762.33|758.33|430
1622121300000|2021-05-27 13:15:00|766.95|762.95|770.11|766.11|770.4|766.4|765.17|761.17|417
1622121600000|2021-05-27 13:20:00|770.1|766.1|780.73|776.73|780.85|776.85|770.1|766.1|497
1622121900000|2021-05-27 13:25:00|780.71|776.71|791.1|787.1|791.52|787.52|780.68|776.68|442
1622122200000|2021-05-27 13:30:00|791.09|787.09|780.82|776.82|791.23|787.23|780.65|776.65|397
1622122500000|2021-05-27 13:35:00|780.83|776.83|784.28|780.28|786.09|782.09|780.83|776.83|349
1622122800000|2021-05-27 13:40:00|783.97|779.97|778.44|774.44|785.17|781.17|777.69|773.69|360
1622123100000|2021-05-27 13:45:00|778.43|774.43|780.33|776.33|781.8|777.8|778.37|774.37|483
1622123400000|2021-05-27 13:50:00|780.34|776.34|778.17|774.17|782.55|778.55|778.17|774.17|437
1622123700000|2021-05-27 13:55:00|778.02|774.02|774.78|770.78|778.23|774.23|772.93|768.93|683
1622124000000|2021-05-27 14:00:00|774.84|770.84|778.6|774.6|778.82|774.82|774.79|770.79|556
1622124300000|2021-05-27 14:05:00|778.59|774.59|785.86|781.86|785.94|781.94|778.49|774.49|483
1622124600000|2021-05-27 14:10:00|785.99|781.99|788.03|784.03|789.85|785.85|785.89|781.89|305
1622124900000|2021-05-27 14:15:00|788|784|797.18|793.18|800.04|796.04|787.88|783.88|447
1622125200000|2021-05-27 14:20:00|797.19|793.19|801.56|797.56|801.56|797.56|797.07|793.07|422
1622125500000|2021-05-27 14:25:00|801.57|797.57|802.68|798.68|808.66|804.66|801.45|797.45|621
1622125800000|2021-05-27 14:30:00|802.7|798.7|800.35|796.35|802.95|798.95|796.56|792.56|568
1622126100000|2021-05-27 14:35:00|800.34|796.34|796.02|792.02|801.59|797.59|796.02|792.02|413
1622126400000|2021-05-27 14:40:00|796.03|792.03|799.41|795.41|805.04|801.04|796.03|792.03|469
1622126700000|2021-05-27 14:45:00|799.44|795.44|796.17|792.17|799.44|795.44|794.44|790.44|446
1622127000000|2021-05-27 14:50:00|794.74|790.74|797.85|793.85|797.85|793.85|793.53|789.53|528
1622127300000|2021-05-27 14:55:00|798.08|794.08|796.24|792.24|798.38|794.38|795.58|791.58|418
1622127600000|2021-05-27 15:00:00|796.23|792.23|799.5|795.5|802|798|795.44|791.44|409
1622127900000|2021-05-27 15:05:00|799.31|795.31|796.61|792.61|801.55|797.55|796.58|792.58|446
1622128200000|2021-05-27 15:10:00|796.6|792.6|795.5|791.5|799.17|795.17|795.5|791.5|407
1622128500000|2021-05-27 15:15:00|795.49|791.49|781.6|777.6|795.57|791.57|780.75|776.75|508
1622128800000|2021-05-27 15:20:00|781.56|777.56|776.93|772.93|784.4|780.4|774.15|770.15|615
1622129100000|2021-05-27 15:25:00|776.92|772.92|778.95|774.95|779.37|775.37|775.58|771.58|465
1622129400000|2021-05-27 15:30:00|778.9|774.9|780.76|776.76|781.81|777.81|778.88|774.88|487
1622129700000|2021-05-27 15:35:00|780.78|776.78|773.74|769.74|781.8|777.8|773.74|769.74|488
1622130000000|2021-05-27 15:40:00|773.71|769.71|780.28|776.28|780.39|776.39|773.62|769.62|263
1622130300000|2021-05-27 15:45:00|780.3|776.3|786.87|782.87|787.51|783.51|780.3|776.3|482
1622130600000|2021-05-27 15:50:00|786.88|782.88|784.24|780.24|786.88|782.88|783.38|779.38|539
1622130900000|2021-05-27 15:55:00|784.32|780.32|786.1|782.1|787.43|783.43|783.71|779.71|616
1622131200000|2021-05-27 16:00:00|786.13|782.13|778.11|774.11|790.72|786.72|777.78|773.78|685
1622131500000|2021-05-27 16:05:00|778.1|774.1|775.03|771.03|780.49|776.49|774.96|770.96|677
1622131800000|2021-05-27 16:10:00|775.04|771.04|773.54|769.54|775.77|771.77|770.56|766.56|576
1622132100000|2021-05-27 16:15:00|773.55|769.55|773.79|769.79|777.63|773.63|773.55|769.55|633
1622132400000|2021-05-27 16:20:00|773.83|769.83|772.64|768.64|775.49|771.49|772.24|768.24|549
1622132700000|2021-05-27 16:25:00|772.58|768.58|768.17|764.17|774.07|770.07|767.87|763.87|488
1622133000000|2021-05-27 16:30:00|768.07|764.07|770.54|766.54|772.07|768.07|767.53|763.53|407
1622133300000|2021-05-27 16:35:00|770.48|766.48|760.48|756.48|771.72|767.72|760.26|756.26|475
1622133600000|2021-05-27 16:40:00|760.49|756.49|764.49|760.49|765.47|761.47|760.49|756.49|299
1622133900000|2021-05-27 16:45:00|764.5|760.5|766.56|762.56|767.3|763.3|760.31|756.31|340
1622134200000|2021-05-27 16:50:00|766.57|762.57|763.09|759.09|770.48|766.48|762.22|758.22|450
1622134500000|2021-05-27 16:55:00|763.01|759.01|766.6|762.6|766.74|762.74|762.47|758.47|443
1622134800000|2021-05-27 17:00:00|766.59|762.59|766.78|762.78|772.12|768.12|766.07|762.07|308
1622135100000|2021-05-27 17:05:00|766.79|762.79|771.11|767.11|771.93|767.93|766.29|762.29|208
1622135400000|2021-05-27 17:10:00|771.17|767.17|770.14|766.14|771.95|767.95|766.86|762.86|446
1622135700000|2021-05-27 17:15:00|770.15|766.15|775.68|771.68|775.73|771.73|768.45|764.45|363
1622136000000|2021-05-27 17:20:00|775.66|771.66|774.82|770.82|776.39|772.39|774.05|770.05|363
1622136300000|2021-05-27 17:25:00|774.81|770.81|774.29|770.29|777.29|773.29|774.25|770.25|300
1622136600000|2021-05-27 17:30:00|774.31|770.31|776.41|772.41|776.41|772.41|771.33|767.33|433
1622136900000|2021-05-27 17:35:00|776.22|772.22|777.78|773.78|778.27|774.27|775.52|771.52|431
1622137200000|2021-05-27 17:40:00|777.75|773.75|778.65|774.65|778.77|774.77|776.08|772.08|389
1622137500000|2021-05-27 17:45:00|778.61|774.61|781.21|777.21|781.6|777.6|777.95|773.95|334
1622137800000|2021-05-27 17:50:00|781.23|777.23|781.51|777.51|781.96|777.96|779.9|775.9|458
1622138100000|2021-05-27 17:55:00|781.5|777.5|778.32|774.32|782.25|778.25|778.32|774.32|279
1622138400000|2021-05-27 18:00:00|778.5|774.5|779.49|775.49|780.12|776.12|777.17|773.17|375
1622138700000|2021-05-27 18:05:00|779.5|775.5|777.76|773.76|779.97|775.97|776.72|772.72|312
1622139000000|2021-05-27 18:10:00|777.77|773.77|777.55|773.55|777.95|773.95|776.47|772.47|251
1622139300000|2021-05-27 18:15:00|777.56|773.56|776.18|772.18|777.56|773.56|772.91|768.91|369
1622139600000|2021-05-27 18:20:00|776.2|772.2|774.31|770.31|776.27|772.27|772.48|768.48|329
1622139900000|2021-05-27 18:25:00|774.27|770.27|771.54|767.54|775.99|771.99|771.38|767.38|394
1622140200000|2021-05-27 18:30:00|771.52|767.52|772.8|768.8|772.85|768.85|767.53|763.53|417
1622140500000|2021-05-27 18:35:00|772.83|768.83|770.15|766.15|773.7|769.7|769.47|765.47|542
1622140800000|2021-05-27 18:40:00|770.17|766.17|772.21|768.21|772.21|768.21|769.85|765.85|456
1622141100000|2021-05-27 18:45:00|772.23|768.23|775.02|771.02|775.29|771.29|771.88|767.88|468
1622141400000|2021-05-27 18:50:00|775.1|771.1|774.45|770.45|776.52|772.52|774.16|770.16|444
1622141700000|2021-05-27 18:55:00|774.47|770.47|775.48|771.48|776.38|772.38|772.39|768.39|458
1622142000000|2021-05-27 19:00:00|775.47|771.47|764.75|760.75|775.7|771.7|764.25|760.25|619
1622142300000|2021-05-27 19:05:00|764.89|760.89|768.55|764.55|769.37|765.37|764.89|760.89|657
1622142600000|2021-05-27 19:10:00|768.53|764.53|774.03|770.03|774.32|770.32|767.52|763.52|612
1622142900000|2021-05-27 19:15:00|773.91|769.91|770.37|766.37|776.35|772.35|770.08|766.08|501
1622143200000|2021-05-27 19:20:00|770.38|766.38|767.7|763.7|770.92|766.92|767.24|763.24|446
1622143500000|2021-05-27 19:25:00|767.8|763.8|758.91|754.91|769.28|765.28|758.8|754.8|594
1622143800000|2021-05-27 19:30:00|758.86|754.86|765.64|761.64|765.89|761.89|758.62|754.62|605
1622144100000|2021-05-27 19:35:00|765.66|761.66|765.11|761.11|766.09|762.09|761.08|757.08|532
1622144400000|2021-05-27 19:40:00|765.35|761.35|761.88|757.88|765.84|761.84|761.84|757.84|464
1622144700000|2021-05-27 19:45:00|761.89|757.89|766.02|762.02|766.41|762.41|761.89|757.89|373
1622145000000|2021-05-27 19:50:00|765.9|761.9|767.17|763.17|768.77|764.77|765.58|761.58|378
1622145300000|2021-05-27 19:55:00|767.44|763.44|768.71|764.71|769.19|765.19|767.23|763.23|286
1622145600000|2021-05-27 20:00:00|768.66|764.66|765.31|761.31|768.67|764.67|765.16|761.16|398
1622145900000|2021-05-27 20:05:00|765.23|761.23|766.55|762.55|767.09|763.09|762.16|758.16|456
1622146200000|2021-05-27 20:10:00|766.57|762.57|767.48|763.48|769.34|765.34|766.55|762.55|376
1622146500000|2021-05-27 20:15:00|767.47|763.47|766.03|762.03|767.47|763.47|761.17|757.17|422
1622146800000|2021-05-27 20:20:00|766.01|762.01|766.24|762.24|769.53|765.53|764.98|760.98|538
1622147100000|2021-05-27 20:25:00|766.27|762.27|764.57|760.57|766.97|762.97|762.81|758.81|483
1622147400000|2021-05-27 20:30:00|764.52|760.52|766.6|762.6|769.74|765.74|764.52|760.52|434
1622147700000|2021-05-27 20:35:00|766.59|762.59|762.17|758.17|767.57|763.57|762.17|758.17|480
1622148000000|2021-05-27 20:40:00|762.18|758.18|766.94|762.94|767.21|763.21|761.66|757.66|464
1622148300000|2021-05-27 20:45:00|766.93|762.93|760.36|756.36|767.53|763.53|760.17|756.17|518
1622148600000|2021-05-27 20:50:00|760.37|756.37|758.57|754.57|763.29|759.29|758.56|754.56|493
1622148900000|2021-05-27 20:55:00|758.54|754.54|752.77|748.77|758.57|754.57|751.08|747.08|485
1622149200000|2021-05-27 21:00:00|752.76|748.76|748.24|744.24|754.3|750.3|747.55|743.55|666
1622149500000|2021-05-27 21:05:00|748.26|744.26|750.62|746.62|752.06|748.06|748.26|744.26|489
1622149800000|2021-05-27 21:10:00|750.57|746.57|752.26|748.26|752.34|748.34|746.97|742.97|460
1622150100000|2021-05-27 21:15:00|752.24|748.24|757.64|753.64|757.64|753.64|748.97|744.97|295
1622150400000|2021-05-27 21:20:00|757.66|753.66|758.98|754.98|759.28|755.28|757.07|753.07|409
1622150700000|2021-05-27 21:25:00|759.03|755.03|760.16|756.16|760.45|756.45|758.98|754.98|139
1622151000000|2021-05-27 21:30:00|760.24|756.24|763.63|759.63|764.49|760.49|760.12|756.12|158
1622151300000|2021-05-27 21:35:00|763.91|759.91|769.37|765.37|769.72|765.72|763.63|759.63|357
1622151600000|2021-05-27 21:40:00|770.73|766.73|769.87|765.87|771.8|767.8|769.8|765.8|273
1622151900000|2021-05-27 21:45:00|769.84|765.84|773.17|769.17|773.17|769.17|769.68|765.68|352
1622152200000|2021-05-27 21:50:00|772.99|768.99|776.29|772.29|776.85|772.85|772.73|768.73|215
1622152500000|2021-05-27 21:55:00|776.27|772.27|774.93|770.93|776.61|772.61|774.64|770.64|198
1622152800000|2021-05-27 22:00:00|774.88|770.88|771.28|767.28|774.88|770.88|771.26|767.26|271
1622153100000|2021-05-27 22:05:00|771.26|767.26|767.85|763.85|771.87|767.87|767.68|763.68|392
1622153400000|2021-05-27 22:10:00|767.88|763.88|768.09|764.09|769.46|765.46|767.26|763.26|285
1622153700000|2021-05-27 22:15:00|768.11|764.11|764.13|760.13|768.19|764.19|763.74|759.74|319
1622154000000|2021-05-27 22:20:00|764.25|760.25|765.81|761.81|765.91|761.91|763.99|759.99|399
1622154300000|2021-05-27 22:25:00|765.88|761.88|772.53|768.53|772.53|768.53|765.88|761.88|333
1622154600000|2021-05-27 22:30:00|771.41|767.41|769.28|765.28|773.19|769.19|767.26|763.26|575
1622154900000|2021-05-27 22:35:00|769.93|765.93|767.36|763.36|769.93|765.93|763.14|759.14|544
1622155200000|2021-05-27 22:40:00|767.4|763.4|763.82|759.82|767.51|763.51|763.08|759.08|490
1622155500000|2021-05-27 22:45:00|763.73|759.73|761.33|757.33|763.87|759.87|760.48|756.48|370
1622155800000|2021-05-27 22:50:00|761.36|757.36|756.11|752.11|761.36|757.36|755.98|751.98|493
1622156100000|2021-05-27 22:55:00|756.14|752.14|755.58|751.58|757.56|753.56|753.87|749.87|423
1622156400000|2021-05-27 23:00:00|755.62|751.62|763.16|759.16|763.42|759.42|755.56|751.56|318
1622156700000|2021-05-27 23:05:00|763.18|759.18|760.6|756.6|763.18|759.18|760.17|756.17|417
1622157000000|2021-05-27 23:10:00|760.59|756.59|756.15|752.15|760.6|756.6|756.05|752.05|414
1622157300000|2021-05-27 23:15:00|756.27|752.27|750.16|746.16|756.3|752.3|750.12|746.12|518
1622157600000|2021-05-27 23:20:00|750.15|746.15|745.99|741.99|751.21|747.21|745.77|741.77|557
1622157900000|2021-05-27 23:25:00|746|742|747.76|743.76|748.59|744.59|744.87|740.87|428
1622158200000|2021-05-27 23:30:00|747.77|743.77|746.69|742.69|750.63|746.63|744.6|740.6|381
1622158500000|2021-05-27 23:35:00|746.96|742.96|747.77|743.77|747.83|743.83|744.88|740.88|439
1622158800000|2021-05-27 23:40:00|747.78|743.78|751.63|747.63|751.98|747.98|747.47|743.47|385
1622159100000|2021-05-27 23:45:00|751.48|747.48|754.51|750.51|754.73|750.73|750.04|746.04|413
1622159400000|2021-05-27 23:50:00|754.42|750.42|750.18|746.18|754.96|750.96|750.18|746.18|437
1622159700000|2021-05-27 23:55:00|749.83|745.83|752.11|748.11|752.16|748.16|745.72|741.72|436
1622160000000|2021-05-28 00:00:00|752.1|748.1|736.5|732.5|752.12|748.12|736.23|732.23|490
1622160300000|2021-05-28 00:05:00|736.32|732.32|751.56|747.56|751.65|747.65|736.24|732.24|324
1622160600000|2021-05-28 00:10:00|751.4|747.4|751.17|747.17|751.83|747.83|745.95|741.95|476
1622160900000|2021-05-28 00:15:00|751.15|747.15|762.41|758.41|763.31|759.31|750.22|746.22|510
1622161200000|2021-05-28 00:20:00|762.53|758.53|760.17|756.17|762.53|758.53|758.07|754.07|553
1622161500000|2021-05-28 00:25:00|760.09|756.09|753.23|749.23|760.13|756.13|753.06|749.06|554
1622161800000|2021-05-28 00:30:00|753.27|749.27|747.89|743.89|753.32|749.32|747.86|743.86|491
1622162100000|2021-05-28 00:35:00|747.9|743.9|745.16|741.16|749.11|745.11|743.64|739.64|453
1622162400000|2021-05-28 00:40:00|745.79|741.79|749.86|745.86|751.62|747.62|744.93|740.93|448
1622162700000|2021-05-28 00:45:00|749.87|745.87|745.79|741.79|750.11|746.11|744.92|740.92|473
1622163000000|2021-05-28 00:50:00|745.75|741.75|742.89|738.89|745.77|741.77|739.38|735.38|513
1622163300000|2021-05-28 00:55:00|742.75|738.75|738.18|734.18|742.85|738.85|738|734|515
1622163600000|2021-05-28 01:00:00|737.93|733.93|729.92|725.92|738.18|734.18|728.73|724.73|598
1622163900000|2021-05-28 01:05:00|730.12|726.12|734.01|730.01|734.86|730.86|728.8|724.8|517
1622164200000|2021-05-28 01:10:00|733.92|729.92|732.29|728.29|734.47|730.47|728.83|724.83|541
1622164500000|2021-05-28 01:15:00|732.3|728.3|739.95|735.95|740.03|736.03|731.54|727.54|345
1622164800000|2021-05-28 01:20:00|739.97|735.97|740.12|736.12|742.85|738.85|738.72|734.72|477
1622165100000|2021-05-28 01:25:00|740.28|736.28|744.84|740.84|744.86|740.86|740.28|736.28|439
1622165400000|2021-05-28 01:30:00|745.22|741.22|747.55|743.55|748.15|744.15|742.88|738.88|453
1622165700000|2021-05-28 01:35:00|747.47|743.47|747.63|743.63|748.36|744.36|747.01|743.01|376
1622166000000|2021-05-28 01:40:00|747.9|743.9|744.35|740.35|747.9|743.9|744.28|740.28|456
1622166300000|2021-05-28 01:45:00|744.37|740.37|747.14|743.14|747.34|743.34|740.4|736.4|482
1622166600000|2021-05-28 01:50:00|747.16|743.16|744.12|740.12|747.16|743.16|740.9|736.9|516
1622166900000|2021-05-28 01:55:00|744.13|740.13|743.13|739.13|744.26|740.26|739.03|735.03|465
1622167200000|2021-05-28 02:00:00|743.14|739.14|745.41|741.41|745.48|741.48|739.1|735.1|449
1622167500000|2021-05-28 02:05:00|745.57|741.57|747.51|743.51|747.51|743.51|743.85|739.85|399
1622167800000|2021-05-28 02:10:00|747.37|743.37|747.02|743.02|748.6|744.6|745.82|741.82|475
1622168100000|2021-05-28 02:15:00|747.08|743.08|747.68|743.68|747.89|743.89|743.88|739.88|391
1622168400000|2021-05-28 02:20:00|747.75|743.75|747.44|743.44|748.56|744.56|745.58|741.58|439
1622168700000|2021-05-28 02:25:00|747.41|743.41|746.54|742.54|747.8|743.8|746.04|742.04|395
1622169000000|2021-05-28 02:30:00|746.56|742.56|744.28|740.28|746.62|742.62|743.26|739.26|432
1622169300000|2021-05-28 02:35:00|744.35|740.35|744.2|740.2|744.63|740.63|741.1|737.1|380
1622169600000|2021-05-28 02:40:00|744.37|740.37|747.44|743.44|747.52|743.52|744.09|740.09|247
1622169900000|2021-05-28 02:45:00|747.45|743.45|743.15|739.15|747.45|743.45|742.01|738.01|324
1622170200000|2021-05-28 02:50:00|743.21|739.21|743.78|739.78|744.75|740.75|741.17|737.17|302
1622170500000|2021-05-28 02:55:00|743.76|739.76|746.68|742.68|747.73|743.73|743.76|739.76|319
1622170800000|2021-05-28 03:00:00|746.67|742.67|744.5|740.5|746.67|742.67|741.91|737.91|264
1622171100000|2021-05-28 03:05:00|744.57|740.57|741.45|737.45|745.07|741.07|740.6|736.6|410
1622171400000|2021-05-28 03:10:00|741.57|737.57|740.64|736.64|742.14|738.14|739.29|735.29|375
1622171700000|2021-05-28 03:15:00|740.84|736.84|740.64|736.64|740.94|736.94|735.16|731.16|428
1622172000000|2021-05-28 03:20:00|740.57|736.57|734.37|730.37|740.61|736.61|734.36|730.36|419
1622172300000|2021-05-28 03:25:00|734.36|730.36|735.47|731.47|736.66|732.66|734.25|730.25|411
1622172600000|2021-05-28 03:30:00|735.37|731.37|739.62|735.62|739.91|735.91|734.36|730.36|366
1622172900000|2021-05-28 03:35:00|740.44|736.44|739.8|735.8|743.08|739.08|738.82|734.82|433
1622173200000|2021-05-28 03:40:00|739.81|735.81|741.17|737.17|742.24|738.24|739.57|735.57|541
1622173500000|2021-05-28 03:45:00|741.13|737.13|736.91|732.91|741.31|737.31|736.31|732.31|423
1622173800000|2021-05-28 03:50:00|736.85|732.85|740.64|736.64|740.64|736.64|734.13|730.13|400
1622174100000|2021-05-28 03:55:00|740.73|736.73|744.47|740.47|745.43|741.43|739.56|735.56|459
1622174400000|2021-05-28 04:00:00|744.42|740.42|737.87|733.87|744.42|740.42|735.77|731.77|460
1622174700000|2021-05-28 04:05:00|738.05|734.05|735.72|731.72|738.88|734.88|734.92|730.92|509
1622175000000|2021-05-28 04:10:00|735.7|731.7|734.79|730.79|737.74|733.74|734.71|730.71|456
1622175300000|2021-05-28 04:15:00|734.77|730.77|731.86|727.86|735.21|731.21|731.01|727.01|406
1622175600000|2021-05-28 04:20:00|731.87|727.87|729.94|725.94|733.72|729.72|729.9|725.9|419
1622175900000|2021-05-28 04:25:00|729.95|725.95|734.32|730.32|734.57|730.57|728.93|724.93|398
1622176200000|2021-05-28 04:30:00|734.17|730.17|729.94|725.94|734.36|730.36|728.5|724.5|383
1622176500000|2021-05-28 04:35:00|730.45|726.45|727.67|723.67|732.07|728.07|727.43|723.43|343
1622176800000|2021-05-28 04:40:00|727.66|723.66|723.39|719.39|730.26|726.26|723.02|719.02|436
1622177100000|2021-05-28 04:45:00|723.37|719.37|727.91|723.91|729.68|725.68|721.57|717.57|459
1622177400000|2021-05-28 04:50:00|727.99|723.99|728.27|724.27|731.05|727.05|727.74|723.74|484
1622177700000|2021-05-28 04:55:00|727.17|723.17|727.19|723.19|729.39|725.39|726.4|722.4|529
1622178000000|2021-05-28 05:00:00|727.2|723.2|729.78|725.78|732.35|728.35|724.47|720.47|356
1622178300000|2021-05-28 05:05:00|729.61|725.61|732.18|728.18|732.91|728.91|728.12|724.12|462
1622178600000|2021-05-28 05:10:00|732.07|728.07|734.33|730.33|734.71|730.71|731.82|727.82|276
1622178900000|2021-05-28 05:15:00|734.38|730.38|729.98|725.98|734.69|730.69|729.49|725.49|366
1622179200000|2021-05-28 05:20:00|729.95|725.95|727.95|723.95|730.72|726.72|726.57|722.57|435
1622179500000|2021-05-28 05:25:00|727.96|723.96|727.03|723.03|731.54|727.54|724.4|720.4|448
1622179800000|2021-05-28 05:30:00|727.06|723.06|721.97|717.97|730.47|726.47|721.01|717.01|563
1622180100000|2021-05-28 05:35:00|722.21|718.21|718.72|714.72|723.24|719.24|718.48|714.48|512
1622180400000|2021-05-28 05:40:00|718.65|714.65|712.31|708.31|720.69|716.69|711.23|707.23|442
1622180700000|2021-05-28 05:45:00|713.04|709.04|707.77|703.77|714.31|710.31|705.99|701.99|491
1622181000000|2021-05-28 05:50:00|707.75|703.75|699.35|695.35|707.75|703.75|699.34|695.34|474
1622181300000|2021-05-28 05:55:00|699.19|695.19|702.54|698.54|704.26|700.26|699.19|695.19|550
1622181600000|2021-05-28 06:00:00|702.52|698.52|704.83|700.83|708.44|704.44|700.26|696.26|482
1622181900000|2021-05-28 06:05:00|704.73|700.73|700.17|696.17|706.37|702.37|698.38|694.38|439
1622182200000|2021-05-28 06:10:00|700.27|696.27|694.87|690.87|701.12|697.12|693.5|689.5|552
1622182500000|2021-05-28 06:15:00|694.81|690.81|684.16|680.16|699.97|695.97|683.85|679.85|540
1622182800000|2021-05-28 06:20:00|684.21|680.21|688.96|684.96|691.28|687.28|681.81|677.81|469
1622183100000|2021-05-28 06:25:00|689.01|685.01|688.31|684.31|692.49|688.49|687.69|683.69|500
1622183400000|2021-05-28 06:30:00|688.12|684.12|680.59|676.59|690.07|686.07|677.17|673.17|574
1622183700000|2021-05-28 06:35:00|680.62|676.62|695.9|691.9|695.93|691.93|680.54|676.54|480
1622184000000|2021-05-28 06:40:00|696.11|692.11|697.14|693.14|697.14|693.14|693.35|689.35|545
1622184300000|2021-05-28 06:45:00|697.18|693.18|701.68|697.68|702.27|698.27|696.46|692.46|498
1622184600000|2021-05-28 06:50:00|701.7|697.7|693.84|689.84|701.7|697.7|693.44|689.44|423
1622184900000|2021-05-28 06:55:00|693.91|689.91|700.67|696.67|700.84|696.84|693.91|689.91|537
1622185200000|2021-05-28 07:00:00|700.64|696.64|691.97|687.97|700.64|696.64|691.97|687.97|560
1622185500000|2021-05-28 07:05:00|691.86|687.86|699.39|695.39|699.68|695.68|690.97|686.97|514
1622185800000|2021-05-28 07:10:00|699.58|695.58|703.51|699.51|703.97|699.97|699.03|695.03|450
1622186100000|2021-05-28 07:15:00|703.52|699.52|713.62|709.62|714.04|710.04|703.52|699.52|504
1622186400000|2021-05-28 07:20:00|713.38|709.38|709.9|705.9|713.43|709.43|708.83|704.83|531
1622186700000|2021-05-28 07:25:00|709.93|705.93|706.38|702.38|709.93|705.93|705.1|701.1|594
1622187000000|2021-05-28 07:30:00|706.45|702.45|709.35|705.35|710.64|706.64|705.21|701.21|504
1622187300000|2021-05-28 07:35:00|709.41|705.41|703.3|699.3|709.57|705.57|702.9|698.9|501
1622187600000|2021-05-28 07:40:00|703.31|699.31|704.61|700.61|706.05|702.05|700.75|696.75|456
1622187900000|2021-05-28 07:45:00|704.26|700.26|698.76|694.76|704.79|700.79|698.49|694.49|532
1622188200000|2021-05-28 07:50:00|698.75|694.75|706.53|702.53|706.53|702.53|698.75|694.75|358
1622188500000|2021-05-28 07:55:00|706.48|702.48|708.11|704.11|709.24|705.24|705.66|701.66|416
1622188800000|2021-05-28 08:00:00|708.41|704.41|710.11|706.11|710.11|706.11|701.3|697.3|477
1622189100000|2021-05-28 08:05:00|709.41|705.41|709.54|705.54|713.82|709.82|709.41|705.41|533
1622189400000|2021-05-28 08:10:00|709.53|705.53|704.6|700.6|710.07|706.07|703.03|699.03|607
1622189700000|2021-05-28 08:15:00|704.61|700.61|709.94|705.94|710.69|706.69|703.99|699.99|561
1622190000000|2021-05-28 08:20:00|709.92|705.92|702.94|698.94|710.01|706.01|702.89|698.89|583
1622190300000|2021-05-28 08:25:00|702.95|698.95|702.58|698.58|705.55|701.55|701.9|697.9|528
1622190600000|2021-05-28 08:30:00|702.63|698.63|702.87|698.87|706.66|702.66|702.23|698.23|437
1622190900000|2021-05-28 08:35:00|702.83|698.83|704.39|700.39|705.63|701.63|701.08|697.08|436
1622191200000|2021-05-28 08:40:00|704.34|700.34|706.01|702.01|706.62|702.62|703.6|699.6|302
1622191500000|2021-05-28 08:45:00|706.19|702.19|697.52|693.52|706.59|702.59|697.51|693.51|539
1622191800000|2021-05-28 08:50:00|697.89|693.89|695.65|691.65|701.37|697.37|695.59|691.59|469
1622192100000|2021-05-28 08:55:00|695.5|691.5|687.7|683.7|695.51|691.51|679.62|675.62|604
1622192400000|2021-05-28 09:00:00|687.28|683.28|681.85|677.85|687.7|683.7|677.77|673.77|638
1622192700000|2021-05-28 09:05:00|683.86|679.86|678.52|674.52|687.05|683.05|677.7|673.7|517
1622193000000|2021-05-28 09:10:00|678.54|674.54|675.54|671.54|679.72|675.72|671.84|667.84|521
1622193300000|2021-05-28 09:15:00|675.3|671.3|677.08|673.08|681.09|677.09|675.3|671.3|298
1622193600000|2021-05-28 09:20:00|677.52|673.52|665.2|661.2|677.52|673.52|664.54|660.54|483
1622193900000|2021-05-28 09:25:00|665.19|661.19|661.41|657.41|668.61|664.61|660.46|656.46|474
1622194200000|2021-05-28 09:30:00|661.39|657.39|672.08|668.08|673.45|669.45|661.06|657.06|568
1622194500000|2021-05-28 09:35:00|672.05|668.05|676.09|672.09|676.28|672.28|672.05|668.05|550
1622194800000|2021-05-28 09:40:00|676.18|672.18|678.53|674.53|678.64|674.64|675.4|671.4|440
1622195100000|2021-05-28 09:45:00|678.46|674.46|685.13|681.13|685.13|681.13|676.52|672.52|665
1622195400000|2021-05-28 09:50:00|685.4|681.4|681.82|677.82|686.39|682.39|680.98|676.98|578
1622195700000|2021-05-28 09:55:00|681.83|677.83|682.36|678.36|682.72|678.72|680.14|676.14|518
1622196000000|2021-05-28 10:00:00|682.34|678.34|680.18|676.18|682.34|678.34|674.53|670.53|556
1622196300000|2021-05-28 10:05:00|679.97|675.97|676.32|672.32|682.65|678.65|675.93|671.93|619
1622196600000|2021-05-28 10:10:00|676.31|672.31|681.96|677.96|683.87|679.87|676.28|672.28|529
1622196900000|2021-05-28 10:15:00|681.97|677.97|687.96|683.96|688.2|684.2|679.55|675.55|560
1622197200000|2021-05-28 10:20:00|688.2|684.2|686.35|682.35|688.64|684.64|684.23|680.23|609
1622197500000|2021-05-28 10:25:00|686.36|682.36|689.51|685.51|689.7|685.7|683.81|679.81|582
1622197800000|2021-05-28 10:30:00|689.52|685.52|686.15|682.15|689.61|685.61|685.6|681.6|561
1622198100000|2021-05-28 10:35:00|686.16|682.16|685.94|681.94|687.58|683.58|683.56|679.56|603
1622198400000|2021-05-28 10:40:00|686.01|682.01|688.76|684.76|689.84|685.84|684.11|680.11|398
1622198700000|2021-05-28 10:45:00|688.77|684.77|682.55|678.55|688.94|684.94|681.88|677.88|474
1622199000000|2021-05-28 10:50:00|682.53|678.53|683.07|679.07|685.15|681.15|681.22|677.22|500
1622199300000|2021-05-28 10:55:00|682.98|678.98|681.28|677.28|685.55|681.55|681.22|677.22|519
1622199600000|2021-05-28 11:00:00|681.24|677.24|684.51|680.51|685.11|681.11|678.48|674.48|462
1622199900000|2021-05-28 11:05:00|684.49|680.49|679.12|675.12|684.49|680.49|679.12|675.12|540
1622200200000|2021-05-28 11:10:00|679.1|675.1|675.9|671.9|679.29|675.29|673.69|669.69|552
1622200500000|2021-05-28 11:15:00|676.76|672.76|683.49|679.49|685.96|681.96|676.21|672.21|410
1622200800000|2021-05-28 11:20:00|683.37|679.37|673.4|669.4|683.38|679.38|673.38|669.38|595
1622201100000|2021-05-28 11:25:00|673.41|669.41|669.52|665.52|674.95|670.95|669.16|665.16|680
1622201400000|2021-05-28 11:30:00|669.5|665.5|676.4|672.4|676.85|672.85|668.99|664.99|540
1622201700000|2021-05-28 11:35:00|676.28|672.28|670.83|666.83|678.62|674.62|670.4|666.4|477
1622202000000|2021-05-28 11:40:00|670.98|666.98|671.75|667.75|671.97|667.97|666.4|662.4|657
1622202300000|2021-05-28 11:45:00|671.78|667.78|658|654|671.85|667.85|658|654|615
1622202600000|2021-05-28 11:50:00|657.89|653.89|658.22|654.22|663.34|659.34|655.51|651.51|551
1622202900000|2021-05-28 11:55:00|658.66|654.66|660.28|656.28|662.35|658.35|656.91|652.91|522
1622203200000|2021-05-28 12:00:00|660.27|656.27|667.12|663.12|668.78|664.78|655.68|651.68|545
1622203500000|2021-05-28 12:05:00|667.13|663.13|671.84|667.84|672.25|668.25|666.95|662.95|436
1622203800000|2021-05-28 12:10:00|671.85|667.85|687.54|683.54|687.98|683.98|670.78|666.78|669
1622204100000|2021-05-28 12:15:00|687.52|683.52|679.54|675.54|687.88|683.88|679.26|675.26|731
1622204400000|2021-05-28 12:20:00|679.56|675.56|685.28|681.28|686.21|682.21|679.11|675.11|557
1622204700000|2021-05-28 12:25:00|686.5|682.5|691.53|687.53|691.56|687.56|685.28|681.28|544
1622205000000|2021-05-28 12:30:00|691.56|687.56|686.15|682.15|692.14|688.14|686.13|682.13|601
1622205300000|2021-05-28 12:35:00|686.16|682.16|689.13|685.13|689.13|685.13|685.8|681.8|621
1622205600000|2021-05-28 12:40:00|689.11|685.11|690.74|686.74|691.23|687.23|686.99|682.99|593
1622205900000|2021-05-28 12:45:00|690.81|686.81|687.67|683.67|691.25|687.25|686.84|682.84|640
1622206200000|2021-05-28 12:50:00|687.71|683.71|689.12|685.12|692.13|688.13|687.67|683.67|512
1622206500000|2021-05-28 12:55:00|689.37|685.37|696.15|692.15|697.32|693.32|688.69|684.69|516
1622206800000|2021-05-28 13:00:00|696.11|692.11|705.46|701.46|706.27|702.27|695.5|691.5|484
1622207100000|2021-05-28 13:05:00|705.47|701.47|702.29|698.29|705.59|701.59|700.13|696.13|650
1622207400000|2021-05-28 13:10:00|702.3|698.3|698.64|694.64|702.33|698.33|695.28|691.28|545
1622207700000|2021-05-28 13:15:00|698.53|694.53|696.75|692.75|698.53|694.53|695.11|691.11|527
1622208000000|2021-05-28 13:20:00|696.92|692.92|699.06|695.06|699.51|695.51|694.77|690.77|645
1622208300000|2021-05-28 13:25:00|699.15|695.15|696.52|692.52|699.92|695.92|695|691|481
1622208600000|2021-05-28 13:30:00|696.44|692.44|698.5|694.5|699.29|695.29|696.44|692.44|365
1622208900000|2021-05-28 13:35:00|698.86|694.86|701.93|697.93|703.47|699.47|698.86|694.86|410
1622209200000|2021-05-28 13:40:00|701.88|697.88|699.37|695.37|703.24|699.24|699.31|695.31|407
1622209500000|2021-05-28 13:45:00|699.31|695.31|702.35|698.35|702.52|698.52|697.71|693.71|431
1622209800000|2021-05-28 13:50:00|702.32|698.32|701.07|697.07|703.04|699.04|700.04|696.04|543
1622210100000|2021-05-28 13:55:00|701.17|697.17|700.75|696.75|702.66|698.66|700.53|696.53|587
1622210400000|2021-05-28 14:00:00|700.68|696.68|698.07|694.07|701.01|697.01|696.29|692.29|556
1622210700000|2021-05-28 14:05:00|698.06|694.06|701.65|697.65|704.24|700.24|698.06|694.06|353
1622211000000|2021-05-28 14:10:00|701.66|697.66|697|693|702.74|698.74|696.94|692.94|509
1622211300000|2021-05-28 14:15:00|696.99|692.99|693.28|689.28|697.68|693.68|692.52|688.52|547
1622211600000|2021-05-28 14:20:00|693.33|689.33|697.01|693.01|697.23|693.23|693.21|689.21|403
1622211900000|2021-05-28 14:25:00|697.03|693.03|697.44|693.44|699.36|695.36|695.8|691.8|409
1622212200000|2021-05-28 14:30:00|697.46|693.46|697.64|693.64|702.3|698.3|697.18|693.18|501
1622212500000|2021-05-28 14:35:00|697.6|693.6|695.81|691.81|697.72|693.72|693.12|689.12|555
1622212800000|2021-05-28 14:40:00|695.74|691.74|697.32|693.32|700.4|696.4|695.74|691.74|496
1622213100000|2021-05-28 14:45:00|697.33|693.33|699.78|695.78|699.79|695.79|695.63|691.63|483
1622213400000|2021-05-28 14:50:00|699.85|695.85|698.57|694.57|701.9|697.9|698.35|694.35|441
1622213700000|2021-05-28 14:55:00|698.52|694.52|693.56|689.56|700.67|696.67|692.75|688.75|492
1622214000000|2021-05-28 15:00:00|693.55|689.55|689.3|685.3|695.21|691.21|688.92|684.92|590
1622214300000|2021-05-28 15:05:00|689.44|685.44|696.16|692.16|696.26|692.26|688.84|684.84|620
1622214600000|2021-05-28 15:10:00|696.14|692.14|691.89|687.89|697.7|693.7|691.89|687.89|509
1622214900000|2021-05-28 15:15:00|691.9|687.9|697.61|693.61|698.4|694.4|691.9|687.9|587
1622215200000|2021-05-28 15:20:00|697.6|693.6|698.87|694.87|701.07|697.07|697.59|693.59|543
1622215500000|2021-05-28 15:25:00|698.86|694.86|699.69|695.69|701.3|697.3|698.85|694.85|520
1622215800000|2021-05-28 15:30:00|699.68|695.68|700|696|700.1|696.1|696.26|692.26|419
1622216100000|2021-05-28 15:35:00|699.98|695.98|703.47|699.47|703.54|699.54|698.28|694.28|532
1622216400000|2021-05-28 15:40:00|703.44|699.44|710.54|706.54|711.04|707.04|703.37|699.37|430
1622216700000|2021-05-28 15:45:00|710.53|706.53|703.93|699.93|710.53|706.53|703.93|699.93|514
1622217000000|2021-05-28 15:50:00|703.91|699.91|702.25|698.25|705.7|701.7|702.03|698.03|361
1622217300000|2021-05-28 15:55:00|702.26|698.26|704.32|700.32|705.87|701.87|702.2|698.2|505
1622217600000|2021-05-28 16:00:00|704.33|700.33|703.22|699.22|706.35|702.35|697.96|693.96|557
1622217900000|2021-05-28 16:05:00|703.04|699.04|696.09|692.09|703.22|699.22|696.09|692.09|621
1622218200000|2021-05-28 16:10:00|696.12|692.12|688.9|684.9|697.18|693.18|686.89|682.89|588
1622218500000|2021-05-28 16:15:00|688.91|684.91|685.88|681.88|693.68|689.68|684.77|680.77|544
1622218800000|2021-05-28 16:20:00|685.91|681.91|685.54|681.54|689.76|685.76|685.46|681.46|608
1622219100000|2021-05-28 16:25:00|685.53|681.53|685.74|681.74|688.48|684.48|685.09|681.09|605
1622219400000|2021-05-28 16:30:00|685.66|681.66|684.84|680.84|687.2|683.2|682.17|678.17|425
1622219700000|2021-05-28 16:35:00|684.83|680.83|683.13|679.13|687.66|683.66|682.46|678.46|458
1622220000000|2021-05-28 16:40:00|683.12|679.12|684.8|680.8|686.91|682.91|682.71|678.71|418
1622220300000|2021-05-28 16:45:00|684.78|680.78|691.15|687.15|691.49|687.49|684.41|680.41|463
1622220600000|2021-05-28 16:50:00|691.19|687.19|687.17|683.17|691.8|687.8|687.11|683.11|557
1622220900000|2021-05-28 16:55:00|687.11|683.11|677.08|673.08|688.26|684.26|677.08|673.08|651
1622221200000|2021-05-28 17:00:00|677.04|673.04|679.96|675.96|680.25|676.25|673.04|669.04|609
1622221500000|2021-05-28 17:05:00|680.04|676.04|688.07|684.07|688.32|684.32|680.04|676.04|547
1622221800000|2021-05-28 17:10:00|688.08|684.08|680.33|676.33|689.04|685.04|680.33|676.33|570
1622222100000|2021-05-28 17:15:00|680.29|676.29|684.2|680.2|687.18|683.18|680.27|676.27|413
1622222400000|2021-05-28 17:20:00|684.18|680.18|687.79|683.79|687.82|683.82|682.61|678.61|417
1622222700000|2021-05-28 17:25:00|687.83|683.83|686.89|682.89|689.97|685.97|686.19|682.19|421
1622223000000|2021-05-28 17:30:00|686.77|682.77|688.76|684.76|689.93|685.93|686.73|682.73|438
1622223300000|2021-05-28 17:35:00|688.64|684.64|688.26|684.26|690.78|686.78|687.28|683.28|465
1622223600000|2021-05-28 17:40:00|688.25|684.25|689.88|685.88|690.84|686.84|688.13|684.13|453
1622223900000|2021-05-28 17:45:00|689.81|685.81|690.36|686.36|692.44|688.44|688.04|684.04|440
1622224200000|2021-05-28 17:50:00|690.37|686.37|690.22|686.22|691.05|687.05|689.75|685.75|436
1622224500000|2021-05-28 17:55:00|690.18|686.18|690.32|686.32|690.53|686.53|685.18|681.18|446
1622224800000|2021-05-28 18:00:00|690.33|686.33|684.54|680.54|694.51|690.51|683.56|679.56|363
1622225100000|2021-05-28 18:05:00|684.51|680.51|686.75|682.75|688.91|684.91|684.4|680.4|460
1622225400000|2021-05-28 18:10:00|686|682|683.97|679.97|686.88|682.88|683.95|679.95|452
1622225700000|2021-05-28 18:15:00|683.99|679.99|684.22|680.22|687.05|683.05|683.26|679.26|429
1622226000000|2021-05-28 18:20:00|684.24|680.24|687.6|683.6|688.08|684.08|684.23|680.23|378
1622226300000|2021-05-28 18:25:00|687.61|683.61|693.67|689.67|694.83|690.83|687.61|683.61|415
1622226600000|2021-05-28 18:30:00|693.54|689.54|698.08|694.08|698.58|694.58|693.54|689.54|581
1622226900000|2021-05-28 18:35:00|698.21|694.21|699.58|695.58|700.32|696.32|696.31|692.31|529
1622227200000|2021-05-28 18:40:00|699.6|695.6|699.84|695.84|700.37|696.37|697.97|693.97|489
1622227500000|2021-05-28 18:45:00|699.85|695.85|698.7|694.7|700.41|696.41|698.41|694.41|464
1622227800000|2021-05-28 18:50:00|698.67|694.67|706.58|702.58|708.03|704.03|698.67|694.67|488
1622228100000|2021-05-28 18:55:00|706.59|702.59|702.6|698.6|706.61|702.61|702.49|698.49|476
1622228400000|2021-05-28 19:00:00|702.61|698.61|707.68|703.68|707.85|703.85|702.36|698.36|420
1622228700000|2021-05-28 19:05:00|707.72|703.72|707.07|703.07|708.56|704.56|706.03|702.03|515
1622229000000|2021-05-28 19:10:00|707.02|703.02|710.34|706.34|710.38|706.38|705.72|701.72|340
1622229300000|2021-05-28 19:15:00|710.37|706.37|703.33|699.33|710.48|706.48|702.6|698.6|449
1622229600000|2021-05-28 19:20:00|703.32|699.32|700.86|696.86|703.32|699.32|698.34|694.34|574
1622229900000|2021-05-28 19:25:00|700.75|696.75|707.8|703.8|708.67|704.67|700.74|696.74|496
1622230200000|2021-05-28 19:30:00|707.77|703.77|698.54|694.54|707.91|703.91|698.2|694.2|600
1622230500000|2021-05-28 19:35:00|698.52|694.52|698.84|694.84|700.88|696.88|697.43|693.43|585
1622230800000|2021-05-28 19:40:00|699.25|695.25|700.91|696.91|702.02|698.02|699.25|695.25|564
1622231100000|2021-05-28 19:45:00|700.9|696.9|702.47|698.47|703.12|699.12|698.96|694.96|567
1622231400000|2021-05-28 19:50:00|702.48|698.48|701.32|697.32|702.72|698.72|699.63|695.63|557
1622231700000|2021-05-28 19:55:00|701.31|697.31|700.89|696.89|702.17|698.17|700.24|696.24|422
1622232000000|2021-05-28 20:00:00|700.9|696.9|707.93|703.93|708.68|704.68|700.82|696.82|375
1622232300000|2021-05-28 20:05:00|707.92|703.92|707.13|703.13|708.34|704.34|706.62|702.62|594
1622232600000|2021-05-28 20:10:00|707.16|703.16|706.65|702.65|707.88|703.88|706.23|702.23|545
1622232900000|2021-05-28 20:15:00|706.91|702.91|707.52|703.52|708.17|704.17|706.66|702.66|447
1622233200000|2021-05-28 20:20:00|707.5|703.5|710.76|706.76|710.93|706.93|707.5|703.5|362
1622233500000|2021-05-28 20:25:00|710.73|706.73|706.07|702.07|710.73|706.73|704.73|700.73|409
1622233800000|2021-05-28 20:30:00|706.06|702.06|696.98|692.98|707.69|703.69|696.47|692.47|428
1622234100000|2021-05-28 20:35:00|696.7|692.7|692.75|688.75|697.29|693.29|692.06|688.06|490
1622234400000|2021-05-28 20:40:00|692.71|688.71|689.53|685.53|694.02|690.02|687.55|683.55|627
1622234700000|2021-05-28 20:45:00|689.48|685.48|689.5|685.5|692.67|688.67|688.51|684.51|530
1622235000000|2021-05-28 20:50:00|689.49|685.49|685.56|681.56|690.57|686.57|685.56|681.56|475
1622235300000|2021-05-28 20:55:00|685.77|681.77|682.36|678.36|686.34|682.34|681.54|677.54|348
1622271600000|2021-05-29 07:00:00|703.74|699.74|703.73|699.73|703.74|699.74|703.73|699.73|2
1622271900000|2021-05-29 07:05:00|703.71|699.71|704.7|700.7|704.85|700.85|703.41|699.41|747
1622272200000|2021-05-29 07:10:00|704.66|700.66|701.81|697.81|704.92|700.92|701.25|697.25|694
1622272500000|2021-05-29 07:15:00|701.82|697.82|700.66|696.66|703.42|699.42|700.65|696.65|746
1622272800000|2021-05-29 07:20:00|700.67|696.67|701.39|697.39|704.49|700.49|700.66|696.66|829
1622273100000|2021-05-29 07:25:00|701.37|697.37|700.5|696.5|701.52|697.52|699.53|695.53|724
1622273400000|2021-05-29 07:30:00|700.51|696.51|698.06|694.06|701.16|697.16|697.49|693.49|808
1622273700000|2021-05-29 07:35:00|698.05|694.05|694.58|690.58|699.37|695.37|693.82|689.82|798
1622274000000|2021-05-29 07:40:00|694.6|690.6|693.13|689.13|695.46|691.46|690.67|686.67|914
1622274300000|2021-05-29 07:45:00|693.14|689.14|694.78|690.78|696.46|692.46|693.14|689.14|832
1622274600000|2021-05-29 07:50:00|694.84|690.84|692.66|688.66|695.75|691.75|692.44|688.44|782
1622274900000|2021-05-29 07:55:00|692.59|688.59|689.51|685.51|693.12|689.12|688.89|684.89|666
1622275200000|2021-05-29 08:00:00|689.49|685.49|689.7|685.7|693.7|689.7|686.99|682.99|855
1622275500000|2021-05-29 08:05:00|689.68|685.68|686.76|682.76|692.37|688.37|686.56|682.56|903
1622275800000|2021-05-29 08:10:00|686.7|682.7|686.52|682.52|687.91|683.91|685.38|681.38|874
1622276100000|2021-05-29 08:15:00|686.48|682.48|687.24|683.24|689.13|685.13|686.22|682.22|812
1622276400000|2021-05-29 08:20:00|687.25|683.25|683.59|679.59|688.36|684.36|683.02|679.02|766
1622276700000|2021-05-29 08:25:00|683.54|679.54|674.49|670.49|683.58|679.58|673.42|669.42|885
1622277000000|2021-05-29 08:30:00|674.46|670.46|676.68|672.68|679.59|675.59|674.46|670.46|956
1622277300000|2021-05-29 08:35:00|676.59|672.59|677.11|673.11|678.24|674.24|676.56|672.56|865
1622277600000|2021-05-29 08:40:00|677.1|673.1|670.44|666.44|677.11|673.11|669.35|665.35|929
1622277900000|2021-05-29 08:45:00|670.45|666.45|674.13|670.13|674.83|670.83|670.39|666.39|853
1622278200000|2021-05-29 08:50:00|674.16|670.16|677.62|673.62|678.58|674.58|674.08|670.08|875
1622278500000|2021-05-29 08:55:00|677.49|673.49|674.19|670.19|677.82|673.82|673.13|669.13|800
1622278800000|2021-05-29 09:00:00|674.1|670.1|667.42|663.42|676.35|672.35|667.38|663.38|916
1622279100000|2021-05-29 09:05:00|667.56|663.56|664.98|660.98|670.29|666.29|663.56|659.56|971
1622279400000|2021-05-29 09:10:00|664.91|660.91|667.59|663.59|668.7|664.7|664.38|660.38|932
1622279700000|2021-05-29 09:15:00|667.6|663.6|664.45|660.45|670.53|666.53|663.03|659.03|919
1622280000000|2021-05-29 09:20:00|664.44|660.44|664.54|660.54|665.49|661.49|662.25|658.25|940
1622280300000|2021-05-29 09:25:00|664.55|660.55|663.17|659.17|667.25|663.25|662.91|658.91|952
1622280600000|2021-05-29 09:30:00|663.03|659.03|659.52|655.52|664.89|660.89|658.86|654.86|946
1622280900000|2021-05-29 09:35:00|659.54|655.54|670.36|666.36|671.35|667.35|659.52|655.52|966
1622281200000|2021-05-29 09:40:00|670.37|666.37|665.7|661.7|670.41|666.41|665.69|661.69|930
1622281500000|2021-05-29 09:45:00|665.72|661.72|672.71|668.71|672.88|668.88|665.72|661.72|916
1622281800000|2021-05-29 09:50:00|672.7|668.7|673.42|669.42|673.45|669.45|671.66|667.66|880
1622282100000|2021-05-29 09:55:00|673.31|669.31|673.38|669.38|673.9|669.9|672.33|668.33|791
1622282400000|2021-05-29 10:00:00|673.4|669.4|673.48|669.48|674.48|670.48|670.49|666.49|885
1622282700000|2021-05-29 10:05:00|673.47|669.47|671.58|667.58|673.47|669.47|670.11|666.11|811
1622283000000|2021-05-29 10:10:00|671.59|667.59|672.12|668.12|673.18|669.18|668.25|664.25|904
1622283300000|2021-05-29 10:15:00|672.11|668.11|670.24|666.24|673.83|669.83|668.84|664.84|947
1622283600000|2021-05-29 10:20:00|670.26|666.26|668.82|664.82|673.55|669.55|668.67|664.67|912
1622283900000|2021-05-29 10:25:00|668.72|664.72|669.75|665.75|670.04|666.04|666.62|662.62|854
1622284200000|2021-05-29 10:30:00|669.67|665.67|668.69|664.69|669.94|665.94|666.07|662.07|864
1622284500000|2021-05-29 10:35:00|668.73|664.73|672.13|668.13|673.84|669.84|668.4|664.4|831
1622284800000|2021-05-29 10:40:00|672.15|668.15|668.4|664.4|672.16|668.16|667.74|663.74|860
1622285100000|2021-05-29 10:45:00|668.37|664.37|670.18|666.18|670.59|666.59|666.79|662.79|777
1622285400000|2021-05-29 10:50:00|670.12|666.12|670.92|666.92|671.01|667.01|667.11|663.11|756
1622285700000|2021-05-29 10:55:00|670.94|666.94|669.69|665.69|671.07|667.07|667.77|663.77|794
1622286000000|2021-05-29 11:00:00|669.71|665.71|666.44|662.44|670.07|666.07|666.44|662.44|805
1622286300000|2021-05-29 11:05:00|666.4|662.4|667.66|663.66|668.97|664.97|663.75|659.75|866
1622286600000|2021-05-29 11:10:00|667.68|663.68|665.04|661.04|667.86|663.86|665.04|661.04|777
1622286900000|2021-05-29 11:15:00|665.03|661.03|656.57|652.57|665.03|661.03|656.57|652.57|944
1622287200000|2021-05-29 11:20:00|656.58|652.58|664|660|664.45|660.45|656.48|652.48|1010
1622287500000|2021-05-29 11:25:00|663.98|659.98|671.25|667.25|671.6|667.6|662.35|658.35|995
1622287800000|2021-05-29 11:30:00|671.24|667.24|677.07|673.07|678.09|674.09|669.75|665.75|1007
1622288100000|2021-05-29 11:35:00|677.06|673.06|677.2|673.2|678.34|674.34|671.11|667.11|983
1622288400000|2021-05-29 11:40:00|677.24|673.24|677.03|673.03|677.24|673.24|673.88|669.88|952
1622288700000|2021-05-29 11:45:00|677.08|673.08|674.53|670.53|677.2|673.2|673.66|669.66|857
1622289000000|2021-05-29 11:50:00|674.64|670.64|675.54|671.54|677.55|673.55|674.16|670.16|893
1622289300000|2021-05-29 11:55:00|675.6|671.6|673.09|669.09|675.6|671.6|672.95|668.95|857
1622289600000|2021-05-29 12:00:00|673.07|669.07|663.61|659.61|673.16|669.16|663.57|659.57|950
1622289900000|2021-05-29 12:05:00|663.58|659.58|667.94|663.94|669.57|665.57|663.46|659.46|962
1622290200000|2021-05-29 12:10:00|667.96|663.96|667.73|663.73|668.46|664.46|665.33|661.33|902
1622290500000|2021-05-29 12:15:00|667.74|663.74|659.99|655.99|667.74|663.74|658.41|654.41|975
1622290800000|2021-05-29 12:20:00|659.98|655.98|660.79|656.79|662.96|658.96|659.95|655.95|879
1622291100000|2021-05-29 12:25:00|660.78|656.78|660.33|656.33|662.78|658.78|658.92|654.92|891
1622291400000|2021-05-29 12:30:00|660.36|656.36|662.62|658.62|662.83|658.83|660.05|656.05|899
1622291700000|2021-05-29 12:35:00|662.54|658.54|660.38|656.38|662.94|658.94|660.14|656.14|857
1622292000000|2021-05-29 12:40:00|660.35|656.35|657.49|653.49|660.35|656.35|655.19|651.19|944
1622292300000|2021-05-29 12:45:00|657.52|653.52|658.31|654.31|660.81|656.81|655.62|651.62|951
1622292600000|2021-05-29 12:50:00|658.3|654.3|654.8|650.8|658.89|654.89|654.8|650.8|927
1622292900000|2021-05-29 12:55:00|654.81|650.81|655.78|651.78|656.95|652.95|652.49|648.49|989
1622293200000|2021-05-29 13:00:00|655.77|651.77|657.47|653.47|657.79|653.79|652.73|648.73|991
1622293500000|2021-05-29 13:05:00|657.48|653.48|649.88|645.88|657.51|653.51|649.88|645.88|891
1622293800000|2021-05-29 13:10:00|649.92|645.92|644.53|640.53|650.08|646.08|644.49|640.49|967
1622294100000|2021-05-29 13:15:00|644.54|640.54|647.95|643.95|650.51|646.51|643.97|639.97|964
1622294400000|2021-05-29 13:20:00|647.99|643.99|649.04|645.04|650.95|646.95|647.51|643.51|980
1622294700000|2021-05-29 13:25:00|649.06|645.06|641.54|637.54|649.54|645.54|641.38|637.38|963
1622295000000|2021-05-29 13:30:00|641.58|637.58|642.24|638.24|643.67|639.67|640.75|636.75|984
1622295300000|2021-05-29 13:35:00|642.25|638.25|644.52|640.52|648.59|644.59|642.25|638.25|967
1622295600000|2021-05-29 13:40:00|644.49|640.49|645.81|641.81|646.67|642.67|642.11|638.11|950
1622295900000|2021-05-29 13:45:00|645.78|641.78|652.79|648.79|655.08|651.08|645.73|641.73|907
1622296200000|2021-05-29 13:50:00|652.8|648.8|650.17|646.17|652.91|648.91|649.84|645.84|847
1622296500000|2021-05-29 13:55:00|650.16|646.16|656.26|652.26|657.74|653.74|649.45|645.45|930
1622296800000|2021-05-29 14:00:00|656.27|652.27|663.12|659.12|663.12|659.12|654.71|650.71|988
1622297100000|2021-05-29 14:05:00|662.97|658.97|661.61|657.61|664.98|660.98|660.91|656.91|1010
1622297400000|2021-05-29 14:10:00|661.66|657.66|658.81|654.81|661.66|657.66|658.81|654.81|914
1622297700000|2021-05-29 14:15:00|658.85|654.85|654.58|650.58|658.86|654.86|654.46|650.46|888
1622298000000|2021-05-29 14:20:00|654.59|650.59|653.21|649.21|654.75|650.75|651.16|647.16|912
1622298300000|2021-05-29 14:25:00|653.19|649.19|655.2|651.2|655.45|651.45|652.92|648.92|899
1622298600000|2021-05-29 14:30:00|655.21|651.21|652.73|648.73|658.04|654.04|652.72|648.72|864
1622298900000|2021-05-29 14:35:00|652.62|648.62|649.42|645.42|653.35|649.35|648.3|644.3|937
1622299200000|2021-05-29 14:40:00|649.48|645.48|649.21|645.21|652.11|648.11|648.1|644.1|926
1622299500000|2021-05-29 14:45:00|649.27|645.27|652.45|648.45|653.42|649.42|647.81|643.81|931
1622299800000|2021-05-29 14:50:00|652.32|648.32|649.25|645.25|654.59|650.59|649.1|645.1|943
1622300100000|2021-05-29 14:55:00|649.26|645.26|652.44|648.44|652.56|648.56|649.26|645.26|948
1622300400000|2021-05-29 15:00:00|652.45|648.45|647.79|643.79|652.45|648.45|646.81|642.81|972
1622300700000|2021-05-29 15:05:00|647.82|643.82|645.52|641.52|650.18|646.18|644.64|640.64|1032
1622301000000|2021-05-29 15:10:00|645.55|641.55|638.46|634.46|647.32|643.32|636.23|632.23|1034
1622301300000|2021-05-29 15:15:00|638.41|634.41|637.91|633.91|642.02|638.02|636.59|632.59|1001
1622301600000|2021-05-29 15:20:00|637.88|633.88|640.42|636.42|641.37|637.37|636.99|632.99|970
1622301900000|2021-05-29 15:25:00|640.41|636.41|640.79|636.79|640.79|636.79|630.49|626.49|994
1622302200000|2021-05-29 15:30:00|640.81|636.81|635.44|631.44|641.41|637.41|634.64|630.64|1002
1622302500000|2021-05-29 15:35:00|635.46|631.46|643.23|639.23|643.85|639.85|635.45|631.45|997
1622302800000|2021-05-29 15:40:00|643.14|639.14|641.32|637.32|644.76|640.76|641.32|637.32|961
1622303100000|2021-05-29 15:45:00|641.23|637.23|640.64|636.64|644.14|640.14|639.45|635.45|920
1622303400000|2021-05-29 15:50:00|640.61|636.61|637.32|633.32|640.97|636.97|637.01|633.01|891
1622303700000|2021-05-29 15:55:00|637.29|633.29|641.6|637.6|641.85|637.85|636.74|632.74|911
1622304000000|2021-05-29 16:00:00|641.69|637.69|646.26|642.26|646.79|642.79|629.73|625.73|1052
1622304300000|2021-05-29 16:05:00|646.28|642.28|638.17|634.17|646.54|642.54|636.33|632.33|1003
1622304600000|2021-05-29 16:10:00|638.15|634.15|634.02|630.02|639.61|635.61|632.74|628.74|1001
1622304900000|2021-05-29 16:15:00|634.04|630.04|642.02|638.02|643.31|639.31|632.87|628.87|958
1622305200000|2021-05-29 16:20:00|642.01|638.01|642.32|638.32|644.63|640.63|642.01|638.01|908
1622305500000|2021-05-29 16:25:00|642.33|638.33|639.27|635.27|642.4|638.4|636.77|632.77|950
1622305800000|2021-05-29 16:30:00|639.32|635.32|644.61|640.61|647.7|643.7|639.32|635.32|925
1622306100000|2021-05-29 16:35:00|644.57|640.57|650.47|646.47|650.66|646.66|644.57|640.57|885
1622306400000|2021-05-29 16:40:00|650.55|646.55|650.03|646.03|651.15|647.15|649.18|645.18|904
1622306700000|2021-05-29 16:45:00|649.95|645.95|650.22|646.22|651.03|647.03|648.52|644.52|850
1622307000000|2021-05-29 16:50:00|650.21|646.21|653.79|649.79|653.79|649.79|650.01|646.01|836
1622307300000|2021-05-29 16:55:00|653.95|649.95|655.03|651.03|659.89|655.89|653.95|649.95|977
1622307600000|2021-05-29 17:00:00|654.91|650.91|650.17|646.17|655.37|651.37|650.02|646.02|917
1622307900000|2021-05-29 17:05:00|650.16|646.16|647|643|650.18|646.18|646.62|642.62|834
1622308200000|2021-05-29 17:10:00|646.98|642.98|644.41|640.41|648.17|644.17|643.56|639.56|817
1622308500000|2021-05-29 17:15:00|644.4|640.4|642.71|638.71|646.88|642.88|642.46|638.46|947
1622308800000|2021-05-29 17:20:00|642.68|638.68|642.58|638.58|643.41|639.41|640.92|636.92|913
1622309100000|2021-05-29 17:25:00|642.57|638.57|641.45|637.45|645.28|641.28|641|637|938
1622309400000|2021-05-29 17:30:00|641.44|637.44|640.22|636.22|643.91|639.91|640.22|636.22|889
1622309700000|2021-05-29 17:35:00|640.21|636.21|640.69|636.69|642.23|638.23|639.31|635.31|881
1622310000000|2021-05-29 17:40:00|640.55|636.55|636.11|632.11|640.55|636.55|635.29|631.29|925
1622310300000|2021-05-29 17:45:00|636.1|632.1|633.69|629.69|637.12|633.12|630.95|626.95|977
1622310600000|2021-05-29 17:50:00|633.66|629.66|631.01|627.01|634.21|630.21|630.39|626.39|1004
1622310900000|2021-05-29 17:55:00|631.04|627.04|632.53|628.53|635.34|631.34|630.8|626.8|986
1622311200000|2021-05-29 18:00:00|632.4|628.4|631.12|627.12|636.24|632.24|629.87|625.87|987
1622311500000|2021-05-29 18:05:00|631.15|627.15|627.25|623.25|633.28|629.28|627.18|623.18|940
1622311800000|2021-05-29 18:10:00|627.27|623.27|627.03|623.03|629.63|625.63|625.63|621.63|928
1622312100000|2021-05-29 18:15:00|627.18|623.18|628.49|624.49|630.67|626.67|627.07|623.07|918
1622312400000|2021-05-29 18:20:00|628.44|624.44|631.68|627.68|631.85|627.85|628.12|624.12|900
1622312700000|2021-05-29 18:25:00|631.66|627.66|630.45|626.45|633.13|629.13|630.41|626.41|859
1622313000000|2021-05-29 18:30:00|630.44|626.44|635.23|631.23|635.3|631.3|630.28|626.28|945
1622313300000|2021-05-29 18:35:00|635.21|631.21|635.88|631.88|637.15|633.15|634.44|630.44|946
1622313600000|2021-05-29 18:40:00|635.87|631.87|635.58|631.58|636.61|632.61|634.54|630.54|890
1622313900000|2021-05-29 18:45:00|635.56|631.56|634.59|630.59|635.94|631.94|631.97|627.97|817
1622314200000|2021-05-29 18:50:00|634.73|630.73|632.98|628.98|634.94|630.94|630.47|626.47|862
1622314500000|2021-05-29 18:55:00|633|629|636.44|632.44|636.71|632.71|632.48|628.48|958
1622314800000|2021-05-29 19:00:00|636.43|632.43|635.03|631.03|636.48|632.48|630.55|626.55|889
1622315100000|2021-05-29 19:05:00|635.02|631.02|632.58|628.58|638.15|634.15|632.45|628.45|914
1622315400000|2021-05-29 19:10:00|632.63|628.63|630.12|626.12|634.68|630.68|629.23|625.23|933
1622315700000|2021-05-29 19:15:00|630.13|626.13|627.22|623.22|632|628|627.22|623.22|891
1622316000000|2021-05-29 19:20:00|627.23|623.23|625.23|621.23|627.32|623.32|623.52|619.52|955
1622316300000|2021-05-29 19:25:00|625.22|621.22|626.21|622.21|628.14|624.14|625.15|621.15|879
1622316600000|2021-05-29 19:30:00|626.2|622.2|632.19|628.19|632.42|628.42|624.16|620.16|967
1622316900000|2021-05-29 19:35:00|632.26|628.26|632.27|628.27|633.87|629.87|629.18|625.18|907
1622317200000|2021-05-29 19:40:00|632.12|628.12|634.26|630.26|635.83|631.83|631.02|627.02|904
1622317500000|2021-05-29 19:45:00|634.3|630.3|632.05|628.05|635.36|631.36|630.71|626.71|931
1622317800000|2021-05-29 19:50:00|632.08|628.08|634.21|630.21|637.18|633.18|632.08|628.08|909
1622318100000|2021-05-29 19:55:00|634.22|630.22|633.51|629.51|635.47|631.47|633.3|629.3|878
1622318400000|2021-05-29 20:00:00|633.52|629.52|636.62|632.62|636.77|632.77|633.51|629.51|776
1622318700000|2021-05-29 20:05:00|636.66|632.66|637.01|633.01|637.83|633.83|636.05|632.05|734
1622319000000|2021-05-29 20:10:00|637.07|633.07|629.73|625.73|637.19|633.19|629.71|625.71|803
1622319300000|2021-05-29 20:15:00|629.75|625.75|625.36|621.36|630.15|626.15|623.88|619.88|871
1622319600000|2021-05-29 20:20:00|625.32|621.32|622.15|618.15|625.37|621.37|620.86|616.86|923
1622319900000|2021-05-29 20:25:00|622.13|618.13|628.13|624.13|628.74|624.74|621.22|617.22|919
1622320200000|2021-05-29 20:30:00|628.16|624.16|633.17|629.17|634.78|630.78|626.97|622.97|996
1622320500000|2021-05-29 20:35:00|633.11|629.11|636.77|632.77|637|633|627.16|623.16|952
1622320800000|2021-05-29 20:40:00|636.76|632.76|634.98|630.98|637.16|633.16|633.71|629.71|909
1622321100000|2021-05-29 20:45:00|634.99|630.99|630.59|626.59|635.81|631.81|629.82|625.82|901
1622321400000|2021-05-29 20:50:00|630.57|626.57|628.35|624.35|630.61|626.61|627.92|623.92|850
1622321700000|2021-05-29 20:55:00|628.34|624.34|633.27|629.27|633.82|629.82|626.72|622.72|838
1622322000000|2021-05-29 21:00:00|633.28|629.28|636.01|632.01|636.25|632.25|633.24|629.24|661
1622322300000|2021-05-29 21:05:00|636|632|637.32|633.32|638.27|634.27|636|632|772
1622322600000|2021-05-29 21:10:00|637.33|633.33|638.18|634.18|638.6|634.6|636.24|632.24|763
1622322900000|2021-05-29 21:15:00|638.24|634.24|638.73|634.73|639.87|635.87|638.21|634.21|645
1622323200000|2021-05-29 21:20:00|638.74|634.74|637.85|633.85|639.35|635.35|637.47|633.47|586
1622323500000|2021-05-29 21:25:00|637.84|633.84|634.58|630.58|637.91|633.91|632.98|628.98|582
1622323800000|2021-05-29 21:30:00|634.6|630.6|638.75|634.75|638.8|634.8|634.55|630.55|637
1622324100000|2021-05-29 21:35:00|638.74|634.74|641.06|637.06|641.07|637.07|636.19|632.19|675
1622324400000|2021-05-29 21:40:00|641.07|637.07|640.27|636.27|642.46|638.46|639.77|635.77|538
1622324700000|2021-05-29 21:45:00|640.28|636.28|646.6|642.6|646.92|642.92|638.12|634.12|857
1622325000000|2021-05-29 21:50:00|646.58|642.58|644.29|640.29|646.77|642.77|643.96|639.96|791
1622325300000|2021-05-29 21:55:00|644.28|640.28|646.61|642.61|646.92|642.92|642.75|638.75|798
1622325600000|2021-05-29 22:00:00|646.58|642.58|643.54|639.54|646.58|642.58|643.07|639.07|624
1622325900000|2021-05-29 22:05:00|643.56|639.56|642.96|638.96|643.57|639.57|642.47|638.47|501
1622326200000|2021-05-29 22:10:00|642.97|638.97|640.92|636.92|643.94|639.94|640.07|636.07|703
1622326500000|2021-05-29 22:15:00|640.89|636.89|638.7|634.7|641.31|637.31|638.6|634.6|599
1622326800000|2021-05-29 22:20:00|638.69|634.69|643.58|639.58|643.7|639.7|638.58|634.58|750
1622327100000|2021-05-29 22:25:00|643.61|639.61|642.06|638.06|643.97|639.97|640.7|636.7|820
1622327400000|2021-05-29 22:30:00|642.08|638.08|648.63|644.63|649.99|645.99|642.01|638.01|864
1622327700000|2021-05-29 22:35:00|648.78|644.78|644.97|640.97|648.93|644.93|642.35|638.35|867
1622328000000|2021-05-29 22:40:00|644.98|640.98|646.23|642.23|646.64|642.64|642.89|638.89|912
1622328300000|2021-05-29 22:45:00|646.21|642.21|642.46|638.46|646.37|642.37|642.44|638.44|796
1622328600000|2021-05-29 22:50:00|642.47|638.47|640.43|636.43|642.6|638.6|639.82|635.82|768
1622328900000|2021-05-29 22:55:00|640.48|636.48|647.5|643.5|647.61|643.61|640.48|636.48|908
1622329200000|2021-05-29 23:00:00|647.47|643.47|640.72|636.72|647.47|643.47|638.72|634.72|966
1622329500000|2021-05-29 23:05:00|640.73|636.73|646.46|642.46|646.58|642.58|640.72|636.72|934
1622329800000|2021-05-29 23:10:00|646.43|642.43|645.27|641.27|646.63|642.63|642.35|638.35|883
1622330100000|2021-05-29 23:15:00|645.28|641.28|647.75|643.75|648.25|644.25|645.27|641.27|850
1622330400000|2021-05-29 23:20:00|647.74|643.74|650.79|646.79|652.61|648.61|645.59|641.59|983
1622330700000|2021-05-29 23:25:00|650.78|646.78|653.29|649.29|653.41|649.41|650.23|646.23|980
1622331000000|2021-05-29 23:30:00|653.32|649.32|657.58|653.58|657.58|653.58|653.25|649.25|996
1622331300000|2021-05-29 23:35:00|657.57|653.57|657.72|653.72|658.69|654.69|655.39|651.39|958
1622331600000|2021-05-29 23:40:00|657.82|653.82|656|652|659.15|655.15|655.4|651.4|928
1622331900000|2021-05-29 23:45:00|655.99|651.99|653.45|649.45|658.28|654.28|653.38|649.38|949
1622332200000|2021-05-29 23:50:00|653.39|649.39|653.53|649.53|654.07|650.07|651.77|647.77|954
1622332500000|2021-05-29 23:55:00|653.51|649.51|654.02|650.02|654.02|650.02|652.28|648.28|922
1622332800000|2021-05-30 00:00:00|654.05|650.05|641.23|637.23|654.57|650.57|640.83|636.83|941
1622333100000|2021-05-30 00:05:00|641.24|637.24|647.91|643.91|648.22|644.22|641.24|637.24|949
1622333400000|2021-05-30 00:10:00|647.81|643.81|640.56|636.56|648.31|644.31|640.2|636.2|966
1622333700000|2021-05-30 00:15:00|640.59|636.59|633.35|629.35|642.33|638.33|632.25|628.25|994
1622334000000|2021-05-30 00:20:00|633.32|629.32|631.72|627.72|635.93|631.93|628.81|624.81|1005
1622334300000|2021-05-30 00:25:00|631.71|627.71|632.64|628.64|634.01|630.01|629.61|625.61|989
1622334600000|2021-05-30 00:30:00|632.6|628.6|630.18|626.18|634.36|630.36|629.26|625.26|979
1622334900000|2021-05-30 00:35:00|630.16|626.16|626.13|622.13|630.88|626.88|622.66|618.66|1065
1622335200000|2021-05-30 00:40:00|626.12|622.12|624.6|620.6|627.91|623.91|623.82|619.82|1001
1622335500000|2021-05-30 00:45:00|624.57|620.57|627.27|623.27|628.26|624.26|622.29|618.29|983
1622335800000|2021-05-30 00:50:00|627.21|623.21|627.93|623.93|628.75|624.75|626.09|622.09|928
1622336100000|2021-05-30 00:55:00|627.8|623.8|631.03|627.03|631.28|627.28|627.37|623.37|933
1622336400000|2021-05-30 01:00:00|631.07|627.07|635.92|631.92|636.31|632.31|630.64|626.64|972
1622336700000|2021-05-30 01:05:00|635.93|631.93|629.17|625.17|635.94|631.94|629|625|927
1622337000000|2021-05-30 01:10:00|629.22|625.22|628.85|624.85|631.46|627.46|627.63|623.63|965
1622337300000|2021-05-30 01:15:00|628.84|624.84|629.27|625.27|631.84|627.84|626.79|622.79|899
1622337600000|2021-05-30 01:20:00|629.29|625.29|625.94|621.94|629.31|625.31|625.33|621.33|928
1622337900000|2021-05-30 01:25:00|625.92|621.92|623.93|619.93|625.99|621.99|622.41|618.41|939
1622338200000|2021-05-30 01:30:00|623.97|619.97|624.61|620.61|625.3|621.3|620.99|616.99|946
1622338500000|2021-05-30 01:35:00|624.56|620.56|624.45|620.45|626.44|622.44|622.27|618.27|908
1622338800000|2021-05-30 01:40:00|624.39|620.39|621.81|617.81|625.07|621.07|619.16|615.16|895
1622339100000|2021-05-30 01:45:00|621.83|617.83|623.61|619.61|626.08|622.08|621.83|617.83|881
1622339400000|2021-05-30 01:50:00|623.6|619.6|624.55|620.55|624.77|620.77|623.53|619.53|778
1622339700000|2021-05-30 01:55:00|624.57|620.57|625.11|621.11|625.81|621.81|624.15|620.15|782
1622340000000|2021-05-30 02:00:00|625.05|621.05|621.19|617.19|625.05|621.05|620.87|616.87|834
1622340300000|2021-05-30 02:05:00|621.18|617.18|626.6|622.6|627.84|623.84|621.18|617.18|891
1622340600000|2021-05-30 02:10:00|626.64|622.64|626.55|622.55|627.51|623.51|626.04|622.04|821
1622340900000|2021-05-30 02:15:00|626.53|622.53|631.47|627.47|631.86|627.86|626.53|622.53|803
1622341200000|2021-05-30 02:20:00|631.53|627.53|633.56|629.56|634.57|630.57|631.5|627.5|861
1622341500000|2021-05-30 02:25:00|633.55|629.55|636.4|632.4|636.67|632.67|633.55|629.55|819
1622341800000|2021-05-30 02:30:00|636.44|632.44|638.64|634.64|638.64|634.64|635.57|631.57|766
1622342100000|2021-05-30 02:35:00|638.66|634.66|638.91|634.91|639.55|635.55|637.98|633.98|748
1622342400000|2021-05-30 02:40:00|638.93|634.93|639.5|635.5|640.44|636.44|638.69|634.69|723
1622342700000|2021-05-30 02:45:00|639.48|635.48|640.01|636.01|640.61|636.61|638.64|634.64|750
1622343000000|2021-05-30 02:50:00|640.05|636.05|642.13|638.13|642.88|638.88|640|636|786
1622343300000|2021-05-30 02:55:00|642.14|638.14|643.04|639.04|643.54|639.54|640.73|636.73|809
1622343600000|2021-05-30 03:00:00|643.11|639.11|644.8|640.8|647.03|643.03|643.11|639.11|852
1622343900000|2021-05-30 03:05:00|644.79|640.79|645.96|641.96|646.48|642.48|644.66|640.66|818
1622344200000|2021-05-30 03:10:00|645.95|641.95|651.11|647.11|651.4|647.4|645.94|641.94|832
1622344500000|2021-05-30 03:15:00|651.12|647.12|653.49|649.49|653.84|649.84|651.12|647.12|837
1622344800000|2021-05-30 03:20:00|653.4|649.4|650.15|646.15|654.16|650.16|650.14|646.14|756
1622345100000|2021-05-30 03:25:00|650.18|646.18|646.15|642.15|650.82|646.82|645.27|641.27|781
1622345400000|2021-05-30 03:30:00|646.05|642.05|642.53|638.53|646.62|642.62|642.52|638.52|802
1622345700000|2021-05-30 03:35:00|642.51|638.51|646.92|642.92|646.92|642.92|642.48|638.48|760
1622346000000|2021-05-30 03:40:00|646.91|642.91|645.69|641.69|649.29|645.29|644.69|640.69|848
1622346300000|2021-05-30 03:45:00|645.65|641.65|649.86|645.86|650.18|646.18|645.61|641.61|723
1622346600000|2021-05-30 03:50:00|649.85|645.85|654.33|650.33|654.43|650.43|649.59|645.59|856
1622346900000|2021-05-30 03:55:00|654.36|650.36|651.9|647.9|655.16|651.16|650.88|646.88|863
1622347200000|2021-05-30 04:00:00|651.91|647.91|648.69|644.69|653.54|649.54|648.51|644.51|825
1622347500000|2021-05-30 04:05:00|648.68|644.68|650.76|646.76|651.33|647.33|648.66|644.66|824
1622347800000|2021-05-30 04:10:00|650.98|646.98|650.78|646.78|653.05|649.05|650.64|646.64|712
1622348100000|2021-05-30 04:15:00|650.79|646.79|649.93|645.93|652.72|648.72|649.75|645.75|818
1622348400000|2021-05-30 04:20:00|649.95|645.95|651.31|647.31|651.75|647.75|649.95|645.95|752
1622348700000|2021-05-30 04:25:00|651.3|647.3|653.64|649.64|655.02|651.02|651.3|647.3|806
1622349000000|2021-05-30 04:30:00|653.6|649.6|661.03|657.03|661.11|657.11|653.53|649.53|904
1622349300000|2021-05-30 04:35:00|661.04|657.04|659.58|655.58|661.65|657.65|659.58|655.58|891
1622349600000|2021-05-30 04:40:00|659.57|655.57|657.41|653.41|660.25|656.25|656.68|652.68|828
1622349900000|2021-05-30 04:45:00|657.45|653.45|657.42|653.42|659.06|655.06|655.08|651.08|919
1622350200000|2021-05-30 04:50:00|657.56|653.56|655.33|651.33|657.99|653.99|655.32|651.32|799
1622350500000|2021-05-30 04:55:00|655.31|651.31|658.9|654.9|658.94|654.94|655.31|651.31|770
1622350800000|2021-05-30 05:00:00|658.88|654.88|663.41|659.41|665.3|661.3|658.88|654.88|932
1622351100000|2021-05-30 05:05:00|663.38|659.38|661.77|657.77|664.03|660.03|660.18|656.18|846
1622351400000|2021-05-30 05:10:00|661.75|657.75|666|662|666.62|662.62|661.64|657.64|843
1622351700000|2021-05-30 05:15:00|666.01|662.01|665.14|661.14|666.2|662.2|664.26|660.26|863
1622352000000|2021-05-30 05:20:00|665.16|661.16|669.03|665.03|669.33|665.33|664.31|660.31|843
1622352300000|2021-05-30 05:25:00|669.04|665.04|670.55|666.55|673.45|669.45|668.11|664.11|947
1622352600000|2021-05-30 05:30:00|670.56|666.56|668.72|664.72|670.87|666.87|667.18|663.18|864
1622352900000|2021-05-30 05:35:00|668.71|664.71|668.96|664.96|670.4|666.4|668.65|664.65|820
1622353200000|2021-05-30 05:40:00|669.09|665.09|670.39|666.39|670.99|666.99|667.65|663.65|823
1622353500000|2021-05-30 05:45:00|670.4|666.4|672.12|668.12|675.41|671.41|670.4|666.4|910
1622353800000|2021-05-30 05:50:00|672.13|668.13|672.99|668.99|673.68|669.68|671.3|667.3|868
1622354100000|2021-05-30 05:55:00|672.98|668.98|673.34|669.34|673.41|669.41|671.4|667.4|839
1622354400000|2021-05-30 06:00:00|673.36|669.36|675.11|671.11|679.17|675.17|673.36|669.36|954
1622354700000|2021-05-30 06:05:00|675.12|671.12|675.39|671.39|677.16|673.16|674.85|670.85|877
1622355000000|2021-05-30 06:10:00|675.41|671.41|673.61|669.61|675.45|671.45|672.86|668.86|854
1622355300000|2021-05-30 06:15:00|673.58|669.58|674.26|670.26|677.7|673.7|673.42|669.42|885
1622355600000|2021-05-30 06:20:00|674.27|670.27|674.67|670.67|676.38|672.38|674.07|670.07|881
1622355900000|2021-05-30 06:25:00|674.66|670.66|676.79|672.79|679.42|675.42|674.62|670.62|831
1622356200000|2021-05-30 06:30:00|676.75|672.75|675.22|671.22|677.57|673.57|674.23|670.23|897
1622356500000|2021-05-30 06:35:00|675.21|671.21|680.97|676.97|681.48|677.48|675.16|671.16|881
1622356800000|2021-05-30 06:40:00|680.9|676.9|680.68|676.68|682.46|678.46|677.51|673.51|963
1622357100000|2021-05-30 06:45:00|680.59|676.59|678.89|674.89|680.62|676.62|678.12|674.12|920
1622357400000|2021-05-30 06:50:00|678.9|674.9|680.32|676.32|680.94|676.94|678.5|674.5|878
1622357700000|2021-05-30 06:55:00|680.28|676.28|680.69|676.69|681.25|677.25|679.7|675.7|781
1622358000000|2021-05-30 07:00:00|680.68|676.68|687.78|683.78|687.93|683.93|680.68|676.68|900
1622358300000|2021-05-30 07:05:00|687.79|683.79|687.21|683.21|690.39|686.39|686.32|682.32|914
1622358600000|2021-05-30 07:10:00|687.22|683.22|683.39|679.39|687.69|683.69|683.12|679.12|885
1622358900000|2021-05-30 07:15:00|683.43|679.43|680.92|676.92|684.83|680.83|680.88|676.88|875
1622359200000|2021-05-30 07:20:00|680.97|676.97|678.53|674.53|681.57|677.57|678.48|674.48|763
1622359500000|2021-05-30 07:25:00|678.5|674.5|678.96|674.96|680.01|676.01|677.71|673.71|805
1622359800000|2021-05-30 07:30:00|678.97|674.97|682.26|678.26|683.08|679.08|678.95|674.95|868
1622360100000|2021-05-30 07:35:00|682.3|678.3|684.52|680.52|684.72|680.72|681.68|677.68|784
1622360400000|2021-05-30 07:40:00|684.5|680.5|687.36|683.36|688.81|684.81|684.37|680.37|874
1622360700000|2021-05-30 07:45:00|687.28|683.28|682.96|678.96|687.36|683.36|682.56|678.56|869
1622361000000|2021-05-30 07:50:00|682.94|678.94|684.2|680.2|684.64|680.64|682.24|678.24|754
1622361300000|2021-05-30 07:55:00|684.21|680.21|683.78|679.78|684.21|680.21|682.36|678.36|790
1622361600000|2021-05-30 08:00:00|683.82|679.82|680.99|676.99|689.27|685.27|680.59|676.59|822
1622361900000|2021-05-30 08:05:00|680.98|676.98|677.92|673.92|681.82|677.82|677.62|673.62|916
1622362200000|2021-05-30 08:10:00|677.9|673.9|680.85|676.85|681.72|677.72|677.88|673.88|853
1622362500000|2021-05-30 08:15:00|680.73|676.73|676.53|672.53|682.39|678.39|675.72|671.72|877
1622362800000|2021-05-30 08:20:00|676.56|672.56|676.24|672.24|677.96|673.96|674.09|670.09|845
1622363100000|2021-05-30 08:25:00|676.26|672.26|672.98|668.98|677.69|673.69|672.95|668.95|773
1622363400000|2021-05-30 08:30:00|673|669|678.21|674.21|678.51|674.51|672.98|668.98|802
1622363700000|2021-05-30 08:35:00|678.19|674.19|674.79|670.79|679.47|675.47|674.71|670.71|798
1622364000000|2021-05-30 08:40:00|674.8|670.8|676.9|672.9|678.33|674.33|674.48|670.48|855
1622364300000|2021-05-30 08:45:00|676.89|672.89|677.23|673.23|679.26|675.26|676.29|672.29|788
1622364600000|2021-05-30 08:50:00|677.2|673.2|678.95|674.95|679.74|675.74|677.16|673.16|672
1622364900000|2021-05-30 08:55:00|678.94|674.94|674.35|670.35|679.64|675.64|672.82|668.82|800
1622365200000|2021-05-30 09:00:00|674.39|670.39|678.34|674.34|680.6|676.6|674.39|670.39|875
1622365500000|2021-05-30 09:05:00|678.32|674.32|682.12|678.12|682.4|678.4|677.33|673.33|818
1622365800000|2021-05-30 09:10:00|682.09|678.09|681.39|677.39|682.7|678.7|678.85|674.85|818
1622366100000|2021-05-30 09:15:00|681.38|677.38|682.56|678.56|682.88|678.88|680.11|676.11|820
1622366400000|2021-05-30 09:20:00|682.61|678.61|681.69|677.69|683.57|679.57|681.43|677.43|848
1622366700000|2021-05-30 09:25:00|681.73|677.73|682.16|678.16|682.16|678.16|679.99|675.99|698
1622367000000|2021-05-30 09:30:00|682.17|678.17|677.36|673.36|682.17|678.17|675.36|671.36|910
1622367300000|2021-05-30 09:35:00|677.39|673.39|676.51|672.51|678.12|674.12|675.42|671.42|831
1622367600000|2021-05-30 09:40:00|676.47|672.47|677.87|673.87|678.49|674.49|676.4|672.4|759
1622367900000|2021-05-30 09:45:00|677.83|673.83|678.13|674.13|678.85|674.85|677.28|673.28|638
1622368200000|2021-05-30 09:50:00|678.11|674.11|680.62|676.62|680.62|676.62|677.99|673.99|642
1622368500000|2021-05-30 09:55:00|680.58|676.58|680.08|676.08|681.4|677.4|679.6|675.6|743
1622368800000|2021-05-30 10:00:00|680.14|676.14|682.76|678.76|683.02|679.02|680.12|676.12|642
1622369100000|2021-05-30 10:05:00|682.75|678.75|680.52|676.52|682.79|678.79|680.45|676.45|707
1622369400000|2021-05-30 10:10:00|680.53|676.53|673.84|669.84|680.59|676.59|673.8|669.8|803
1622369700000|2021-05-30 10:15:00|673.81|669.81|674.62|670.62|675.83|671.83|673.66|669.66|836
1622370000000|2021-05-30 10:20:00|674.63|670.63|676.87|672.87|676.92|672.92|674.63|670.63|710
1622370300000|2021-05-30 10:25:00|676.86|672.86|678.39|674.39|678.56|674.56|676.52|672.52|760
1622370600000|2021-05-30 10:30:00|678.45|674.45|677.99|673.99|681.15|677.15|677.98|673.98|761
1622370900000|2021-05-30 10:35:00|677.98|673.98|677.76|673.76|680.21|676.21|677.52|673.52|715
1622371200000|2021-05-30 10:40:00|677.75|673.75|679.08|675.08|679.21|675.21|675.99|671.99|752
1622371500000|2021-05-30 10:45:00|679.09|675.09|674.83|670.83|679.13|675.13|674.78|670.78|732
1622371800000|2021-05-30 10:50:00|674.84|670.84|674.79|670.79|676.59|672.59|674.72|670.72|703
1622372100000|2021-05-30 10:55:00|674.8|670.8|672.93|668.93|676.66|672.66|672.92|668.92|695
1622372400000|2021-05-30 11:00:00|672.91|668.91|675.74|671.74|676.14|672.14|672.91|668.91|766
1622372700000|2021-05-30 11:05:00|675.76|671.76|676.59|672.59|676.89|672.89|674.8|670.8|720
1622373000000|2021-05-30 11:10:00|676.58|672.58|676.5|672.5|677.3|673.3|675.66|671.66|619
1622373300000|2021-05-30 11:15:00|676.51|672.51|677.52|673.52|677.55|673.55|676.36|672.36|652
1622373600000|2021-05-30 11:20:00|677.53|673.53|673.81|669.81|677.53|673.53|673.79|669.79|716
1622373900000|2021-05-30 11:25:00|673.82|669.82|672.83|668.83|676.19|672.19|672.77|668.77|716
1622374200000|2021-05-30 11:30:00|672.82|668.82|671.91|667.91|675.67|671.67|671.71|667.71|775
1622374500000|2021-05-30 11:35:00|671.9|667.9|678.08|674.08|678.31|674.31|671.9|667.9|807
1622374800000|2021-05-30 11:40:00|678.58|674.58|678.9|674.9|680.34|676.34|676.57|672.57|880
1622375100000|2021-05-30 11:45:00|678.93|674.93|679.87|675.87|679.96|675.96|678.07|674.07|723
1622375400000|2021-05-30 11:50:00|679.88|675.88|685.82|681.82|687.06|683.06|679.82|675.82|895
1622375700000|2021-05-30 11:55:00|685.79|681.79|688.29|684.29|688.72|684.72|683.81|679.81|906
1622376000000|2021-05-30 12:00:00|688.31|684.31|684.44|680.44|689.75|685.75|684.27|680.27|931
1622376300000|2021-05-30 12:05:00|684.35|680.35|683.29|679.29|684.52|680.52|682.58|678.58|871
1622376600000|2021-05-30 12:10:00|683.3|679.3|683.25|679.25|684.02|680.02|681.66|677.66|811
1622376900000|2021-05-30 12:15:00|683.33|679.33|678.51|674.51|683.41|679.41|677.03|673.03|853
1622377200000|2021-05-30 12:20:00|678.52|674.52|680.04|676.04|680.32|676.32|678.22|674.22|865
1622377500000|2021-05-30 12:25:00|680.05|676.05|678.82|674.82|680.24|676.24|678.23|674.23|834
1622377800000|2021-05-30 12:30:00|678.83|674.83|676.75|672.75|679.27|675.27|676.58|672.58|778
1622378100000|2021-05-30 12:35:00|676.77|672.77|675.3|671.3|676.8|672.8|674.41|670.41|847
1622378400000|2021-05-30 12:40:00|675.31|671.31|674.09|670.09|676.87|672.87|674.09|670.09|769
1622378700000|2021-05-30 12:45:00|674.08|670.08|665.14|661.14|674.89|670.89|663.91|659.91|921
1622379000000|2021-05-30 12:50:00|665.23|661.23|665.58|661.58|665.83|661.83|663.17|659.17|934
1622379300000|2021-05-30 12:55:00|665.56|661.56|668.34|664.34|668.49|664.49|665.56|661.56|786
1622379600000|2021-05-30 13:00:00|668.39|664.39|665.75|661.75|672.51|668.51|665.72|661.72|894
1622379900000|2021-05-30 13:05:00|665.77|661.77|668.94|664.94|668.99|664.99|665.44|661.44|868
1622380200000|2021-05-30 13:10:00|668.96|664.96|670|666|670.54|666.54|667.95|663.95|810
1622380500000|2021-05-30 13:15:00|670.04|666.04|671.91|667.91|671.92|667.92|668.93|664.93|786
1622380800000|2021-05-30 13:20:00|671.9|667.9|669.98|665.98|671.96|667.96|669.43|665.43|834
1622381100000|2021-05-30 13:25:00|669.92|665.92|668.16|664.16|670.6|666.6|666.5|662.5|799
1622381400000|2021-05-30 13:30:00|668.19|664.19|665.74|661.74|669.61|665.61|665.12|661.12|852
1622381700000|2021-05-30 13:35:00|665.7|661.7|662.75|658.75|665.7|661.7|661.73|657.73|850
1622382000000|2021-05-30 13:40:00|662.74|658.74|661.79|657.79|664.2|660.2|661.6|657.6|814
1622382300000|2021-05-30 13:45:00|661.71|657.71|666.1|662.1|666.27|662.27|661.69|657.69|835
1622382600000|2021-05-30 13:50:00|666.11|662.11|666.25|662.25|667.97|663.97|665.4|661.4|791
1622382900000|2021-05-30 13:55:00|666.23|662.23|667.06|663.06|667.36|663.36|666.16|662.16|428
1622383200000|2021-05-30 14:00:00|667.08|663.08|665.39|661.39|667.1|663.1|664.13|660.13|571
1622383500000|2021-05-30 14:05:00|665.38|661.38|666.04|662.04|666.27|662.27|663.98|659.98|582
1622383800000|2021-05-30 14:10:00|665.86|661.86|663.53|659.53|665.89|661.89|662.14|658.14|493
1622384100000|2021-05-30 14:15:00|663.54|659.54|658.41|654.41|664.43|660.43|658.27|654.27|501
1622384400000|2021-05-30 14:20:00|658.48|654.48|655.13|651.13|661.07|657.07|655.13|651.13|538
1622384700000|2021-05-30 14:25:00|655.14|651.14|655.23|651.23|658.1|654.1|654|650|586
1622385000000|2021-05-30 14:30:00|655.26|651.26|656|652|656.38|652.38|653.69|649.69|557
1622385300000|2021-05-30 14:35:00|656.12|652.12|659.8|655.8|660.14|656.14|655.94|651.94|496
1622385600000|2021-05-30 14:40:00|659.86|655.86|658.81|654.81|661.5|657.5|658.5|654.5|616
1622385900000|2021-05-30 14:45:00|658.82|654.82|661.04|657.04|661.27|657.27|658.07|654.07|599
1622386200000|2021-05-30 14:50:00|661.03|657.03|656.93|652.93|667.93|657.03|656.76|652.76|567
1622386500000|2021-05-30 14:55:00|656.81|652.81|658.82|654.82|659.22|655.22|655.95|651.95|627
1622386800000|2021-05-30 15:00:00|658.81|654.81|658.7|654.7|660.22|656.22|657|653|571
1622387100000|2021-05-30 15:05:00|658.71|654.71|662.31|658.31|662.99|658.99|658.71|654.71|516
1622387400000|2021-05-30 15:10:00|662.32|658.32|657.92|653.92|679.92|658.77|657.53|653.53|706
1622387700000|2021-05-30 15:15:00|658.12|654.12|658.57|654.57|658.92|654.92|656.19|652.19|624
1622388000000|2021-05-30 15:20:00|658.6|654.6|660.56|656.56|661.18|657.18|658.38|654.38|473
1622388300000|2021-05-30 15:25:00|660.52|656.52|657.69|653.69|660.84|656.84|657.33|653.33|534
1622388600000|2021-05-30 15:30:00|657.73|653.73|659.35|655.35|660.05|656.05|656.14|652.14|513
1622388900000|2021-05-30 15:35:00|659.34|655.34|659.3|655.3|659.87|655.87|656.48|652.48|692
1622389200000|2021-05-30 15:40:00|659.31|655.31|658.41|654.41|659.56|655.56|657.87|653.87|499
1622389500000|2021-05-30 15:45:00|658.35|654.35|660.39|656.39|660.46|656.46|657.68|653.68|579
1622389800000|2021-05-30 15:50:00|660.4|656.4|661.83|657.83|661.85|657.85|660.25|656.25|511
1622390100000|2021-05-30 15:55:00|661.82|657.82|664.92|660.92|665.12|661.12|661.82|657.82|480
1622390400000|2021-05-30 16:00:00|664.93|660.93|666.03|662.03|668.99|664.99|664.93|660.93|629
1622390700000|2021-05-30 16:05:00|666.06|662.06|661.2|657.2|666.98|662.98|660.79|656.79|516
1622391000000|2021-05-30 16:10:00|661.22|657.22|666.17|662.17|666.88|662.88|660.4|656.4|566
1622391300000|2021-05-30 16:15:00|665.82|661.82|667.12|663.12|667.3|663.3|662.3|658.3|558
1622391600000|2021-05-30 16:20:00|667.13|663.13|670.89|666.89|674.93|670.93|667.11|663.11|782
1622391900000|2021-05-30 16:25:00|670.73|666.73|671.75|667.75|673.15|669.15|670.04|666.04|896
1622392200000|2021-05-30 16:30:00|671.72|667.72|669.91|665.91|671.75|667.75|669.15|665.15|840
1622392500000|2021-05-30 16:35:00|669.93|665.93|667.25|663.25|670.39|666.39|666.97|662.97|830
1622392800000|2021-05-30 16:40:00|667.26|663.26|666.38|662.38|667.4|663.4|665.09|661.09|816
1622393100000|2021-05-30 16:45:00|666.4|662.4|663.41|659.41|666.96|662.96|663.37|659.37|806
1622393400000|2021-05-30 16:50:00|663.48|659.48|664.51|660.51|664.75|660.75|663.4|659.4|721
1622393700000|2021-05-30 16:55:00|664.48|660.48|666.99|662.99|667.21|663.21|664.48|660.48|774
1622394000000|2021-05-30 17:00:00|667|663|669.84|665.84|669.97|665.97|666.79|662.79|818
1622394300000|2021-05-30 17:05:00|669.83|665.83|669.34|665.34|669.83|665.83|668.18|664.18|777
1622394600000|2021-05-30 17:10:00|669.33|665.33|671.07|667.07|671.16|667.16|669.02|665.02|760
1622394900000|2021-05-30 17:15:00|671|667|671.93|667.93|672.84|668.84|670.83|666.83|778
1622395200000|2021-05-30 17:20:00|671.94|667.94|670.34|666.34|671.95|667.95|669.93|665.93|787
1622395500000|2021-05-30 17:25:00|670.35|666.35|670.26|666.26|670.63|666.63|669.29|665.29|780
1622395800000|2021-05-30 17:30:00|670.18|666.18|669.37|665.37|670.3|666.3|668.62|664.62|748
1622396100000|2021-05-30 17:35:00|669.4|665.4|669.34|665.34|670.93|666.93|668.79|664.79|697
1622396400000|2021-05-30 17:40:00|669.33|665.33|670.16|666.16|670.49|666.49|668.43|664.43|721
1622396700000|2021-05-30 17:45:00|670.21|666.21|668.85|664.85|670.31|666.31|668.35|664.35|793
1622397000000|2021-05-30 17:50:00|668.86|664.86|669.54|665.54|669.8|665.8|668.85|664.85|730
1622397300000|2021-05-30 17:55:00|669.52|665.52|668.3|664.3|669.6|665.6|667.69|663.69|770
1622397600000|2021-05-30 18:00:00|668.31|664.31|670.89|666.89|671.39|667.39|668.17|664.17|785
1622397900000|2021-05-30 18:05:00|670.9|666.9|670.81|666.81|671.23|667.23|669.6|665.6|828
1622398200000|2021-05-30 18:10:00|670.8|666.8|671.14|667.14|671.29|667.29|669.41|665.41|803
1622398500000|2021-05-30 18:15:00|671.11|667.11|673.26|669.26|673.88|669.88|671.08|667.08|862
1622398800000|2021-05-30 18:20:00|673.23|669.23|670.44|666.44|673.3|669.3|670.25|666.25|813
1622399100000|2021-05-30 18:25:00|670.45|666.45|672.88|668.88|673.48|669.48|670.45|666.45|817
1622399400000|2021-05-30 18:30:00|672.87|668.87|671.53|667.53|673.04|669.04|669.91|665.91|814
1622399700000|2021-05-30 18:35:00|671.56|667.56|671.64|667.64|671.73|667.73|670.59|666.59|804
1622400000000|2021-05-30 18:40:00|671.65|667.65|672.91|668.91|672.91|668.91|671.09|667.09|732
1622400300000|2021-05-30 18:45:00|672.86|668.86|672.37|668.37|673.86|669.86|672.23|668.23|726
1622400600000|2021-05-30 18:50:00|672.42|668.42|676|672|676.05|672.05|671.92|667.92|857
1622400900000|2021-05-30 18:55:00|675.99|671.99|673.46|669.46|676.08|672.08|673.24|669.24|763
1622401200000|2021-05-30 19:00:00|673.45|669.45|674.76|670.76|674.87|670.87|672.29|668.29|718
1622401500000|2021-05-30 19:05:00|674.75|670.75|675.17|671.17|675.23|671.23|673.89|669.89|671
1622401800000|2021-05-30 19:10:00|675.16|671.16|676.24|672.24|677.03|673.03|675.16|671.16|670
1622402100000|2021-05-30 19:15:00|676.26|672.26|672.66|668.66|676.49|672.49|672.45|668.45|710
1622402400000|2021-05-30 19:20:00|672.67|668.67|673.16|669.16|674.8|670.8|672.67|668.67|689
1622402700000|2021-05-30 19:25:00|673.18|669.18|675.58|671.58|675.59|671.59|672.92|668.92|667
1622403000000|2021-05-30 19:30:00|675.62|671.62|671.98|667.98|675.83|671.83|671.98|667.98|751
1622403300000|2021-05-30 19:35:00|671.99|667.99|674.19|670.19|674.58|670.58|671.98|667.98|789
1622403600000|2021-05-30 19:40:00|674.18|670.18|673.26|669.26|674.64|670.64|673.12|669.12|808
1622403900000|2021-05-30 19:45:00|673.23|669.23|672.44|668.44|673.89|669.89|671.31|667.31|725
1622404200000|2021-05-30 19:50:00|672.43|668.43|670.7|666.7|672.43|668.43|669.92|665.92|686
1622404500000|2021-05-30 19:55:00|670.78|666.78|672.22|666.22|672.73|667.65|670.71|666|679
1622404800000|2021-05-30 20:00:00|672.21|666.21|668.41|662.41|672.21|666.21|666.83|660.83|882
1622405100000|2021-05-30 20:05:00|668.4|662.4|667.21|661.21|669.04|663.04|666.95|660.95|739
1622405400000|2021-05-30 20:10:00|667.2|661.2|667.67|661.67|667.87|661.87|665.62|659.62|731
1622405700000|2021-05-30 20:15:00|667.69|661.69|672.49|666.49|672.79|666.79|667.67|661.67|769
1622406000000|2021-05-30 20:20:00|672.48|666.48|673.06|667.06|673.07|667.07|670.65|664.65|759
1622406300000|2021-05-30 20:25:00|673.03|667.03|672.99|666.99|673.48|667.48|671.34|665.34|806
1622406600000|2021-05-30 20:30:00|672.97|666.97|672.24|666.24|673.36|667.36|671.71|665.71|780
1622406900000|2021-05-30 20:35:00|672.22|666.22|671.92|665.92|672.66|666.66|671.52|665.52|715
1622407200000|2021-05-30 20:40:00|671.93|665.93|669.51|663.51|671.93|665.93|668.56|662.56|715
1622407500000|2021-05-30 20:45:00|669.55|663.55|668.87|662.87|669.74|663.74|668.03|662.03|744
1622407800000|2021-05-30 20:50:00|668.91|662.91|670.18|664.18|670.57|664.57|668.91|662.91|776
1622408100000|2021-05-30 20:55:00|670.17|664.17|667.13|661.13|670.18|664.18|667.12|661.12|721
1622408400000|2021-05-30 21:00:00|667.17|661.17|665.62|659.62|667.17|661.17|665.33|659.33|721
1622408700000|2021-05-30 21:05:00|665.61|659.61|665.9|659.9|666.19|660.19|664.32|658.32|699
1622409000000|2021-05-30 21:10:00|665.93|659.93|663.26|659.26|666.01|660.02|663.12|658.46|741
1622409300000|2021-05-30 21:15:00|663.27|659.27|663.96|659.96|664.12|660.12|662.93|658.93|579
1622409600000|2021-05-30 21:20:00|663.97|659.97|661.92|657.92|663.97|659.97|661.57|657.57|596
1622409900000|2021-05-30 21:25:00|661.94|657.94|663.18|659.18|664.05|660.05|661.9|657.9|510
1622410200000|2021-05-30 21:30:00|663.16|659.16|665.11|661.11|665.12|661.12|662.18|658.18|321
1622410500000|2021-05-30 21:35:00|665.1|661.1|666.21|662.21|666.22|662.22|664.33|660.33|366
1622410800000|2021-05-30 21:40:00|666.2|662.2|668.47|664.47|668.51|664.51|666.14|662.14|418
1622411100000|2021-05-30 21:45:00|668.48|664.48|667.11|663.11|668.49|664.49|666.14|662.14|388
1622411400000|2021-05-30 21:50:00|667.12|663.12|667.23|663.23|667.3|663.3|666.59|662.59|284
1622411700000|2021-05-30 21:55:00|667.24|663.24|665.6|661.6|667.26|663.26|664.59|660.59|385
1622412000000|2021-05-30 22:00:00|665.59|661.59|667.8|663.8|669.9|665.9|664.72|660.72|398
1622412300000|2021-05-30 22:05:00|667.79|663.79|665.09|661.09|668.7|664.7|664.41|660.41|608
1622412600000|2021-05-30 22:10:00|665.1|661.1|669.02|665.02|669.04|665.04|665.1|661.1|386
1622412900000|2021-05-30 22:15:00|669.01|665.01|666.01|662.01|669.01|665.01|665.37|661.37|560
1622413200000|2021-05-30 22:20:00|666|662|666.39|662.39|666.85|662.85|665.27|661.27|370
1622413500000|2021-05-30 22:25:00|666.41|662.41|665.52|661.52|667.47|663.47|665.52|661.52|424
1622413800000|2021-05-30 22:30:00|665.53|661.53|660.62|656.62|665.54|661.54|660.32|656.32|732
1622414100000|2021-05-30 22:35:00|660.56|656.56|660.32|656.32|664.3|660.3|659.65|655.65|714
1622414400000|2021-05-30 22:40:00|660.12|656.12|662.73|658.73|663.7|659.7|660.12|656.12|884
1622414700000|2021-05-30 22:45:00|662.75|658.75|664.54|660.54|664.74|660.74|662.53|658.53|749
1622415000000|2021-05-30 22:50:00|664.57|660.57|666.27|662.27|667.36|663.36|664.4|660.4|800
1622415300000|2021-05-30 22:55:00|666.2|662.2|664.38|660.38|666.69|662.69|663.22|659.22|796
1622415600000|2021-05-30 23:00:00|664.39|660.39|666.05|662.05|667.03|663.03|662.67|658.67|735
1622415900000|2021-05-30 23:05:00|666.06|662.06|659.07|655.07|666.07|662.07|659.06|655.06|918
1622416200000|2021-05-30 23:10:00|659.08|655.08|658.82|654.82|662.04|658.04|658.82|654.82|821
1622416500000|2021-05-30 23:15:00|658.79|654.79|662.04|658.04|662.79|658.79|658.18|654.18|845
1622416800000|2021-05-30 23:20:00|661.88|657.88|662.33|658.33|664.48|660.48|661.79|657.79|808
1622417100000|2021-05-30 23:25:00|662.28|658.28|660.27|656.27|663.55|659.55|660.24|656.24|658
1622417400000|2021-05-30 23:30:00|660.09|656.09|663.33|659.33|663.44|659.44|659.97|655.97|771
1622417700000|2021-05-30 23:35:00|663.34|659.34|665.52|661.52|666.43|662.43|663.08|659.08|608
1622418000000|2021-05-30 23:40:00|665.46|661.46|663.3|659.3|665.78|661.78|661.32|657.32|783
1622418300000|2021-05-30 23:45:00|663.34|659.34|662.97|658.97|666.4|662.4|662.23|658.23|809
1622418600000|2021-05-30 23:50:00|662.99|658.99|664.26|660.26|665.84|661.84|660.63|656.63|750
1622418900000|2021-05-30 23:55:00|664.35|660.35|663.75|659.75|666.24|662.24|663.25|659.25|762
1622419200000|2021-05-31 00:00:00|663.74|659.74|666.4|662.4|666.41|662.41|657.68|653.68|837
1622419500000|2021-05-31 00:05:00|666.41|662.41|674.9|670.9|674.92|670.92|665.25|661.25|807
1622419800000|2021-05-31 00:10:00|674.83|670.83|668.99|664.99|675|671|668.97|664.97|934
1622420100000|2021-05-31 00:15:00|669.04|665.04|659.8|655.8|669.37|665.37|659.54|655.54|944
1622420400000|2021-05-31 00:20:00|659.81|655.81|657.4|653.4|660.42|656.42|656.47|652.47|810
1622420700000|2021-05-31 00:25:00|657.55|653.55|660.2|656.2|660.59|656.59|657.55|653.55|887
1622421000000|2021-05-31 00:30:00|660.21|656.21|655.93|651.93|660.26|656.26|655.25|651.25|860
1622421300000|2021-05-31 00:35:00|655.92|651.92|656.39|652.39|657.85|653.85|655.26|651.26|855
1622421600000|2021-05-31 00:40:00|656.38|652.38|656.46|652.46|658.39|654.39|655.85|651.85|728
1622421900000|2021-05-31 00:45:00|656.57|652.57|660.64|656.64|660.87|656.87|656.45|652.45|728
1622422200000|2021-05-31 00:50:00|660.65|656.65|660.39|656.39|661.14|657.14|658.89|654.89|713
1622422500000|2021-05-31 00:55:00|660.37|656.37|656.18|652.18|660.38|656.38|656.18|652.18|871
1622422800000|2021-05-31 01:00:00|656.2|652.2|658.34|654.34|659.02|655.02|655.01|651.01|841
1622423100000|2021-05-31 01:05:00|658.45|654.45|653.7|649.7|658.59|654.59|653|649|892
1622423400000|2021-05-31 01:10:00|653.72|649.72|653.09|649.09|656.78|652.78|652.68|648.68|824
1622423700000|2021-05-31 01:15:00|653.06|649.06|648.24|644.24|653.1|649.1|647.25|643.25|919
1622424000000|2021-05-31 01:20:00|648.25|644.25|648.11|644.11|650.49|646.49|646.6|642.6|936
1622424300000|2021-05-31 01:25:00|648.13|644.13|650.23|646.23|650.43|646.43|647.81|643.81|840
1622424600000|2021-05-31 01:30:00|650.24|646.24|642.72|638.72|650.24|646.24|642.19|638.19|894
1622424900000|2021-05-31 01:35:00|642.74|638.74|642.94|638.94|644.29|640.29|641.85|637.85|827
1622425200000|2021-05-31 01:40:00|642.95|638.95|643.96|639.96|644.99|640.99|641.51|637.51|852
1622425500000|2021-05-31 01:45:00|643.92|639.92|645.12|641.12|647.46|643.46|642.42|638.42|874
1622425800000|2021-05-31 01:50:00|645.09|641.09|642.47|638.47|646.32|642.32|642.11|638.11|926
1622426100000|2021-05-31 01:55:00|642.51|638.51|642.97|638.97|645.72|641.72|642.39|638.39|833
1622426400000|2021-05-31 02:00:00|642.99|638.99|646.82|642.82|647.16|643.16|641.92|637.92|896
1622426700000|2021-05-31 02:05:00|646.87|642.87|644.26|640.26|647.02|643.02|642.72|638.72|930
1622427000000|2021-05-31 02:10:00|644.23|640.23|643|639|644.33|640.33|641.97|637.97|869
1622427300000|2021-05-31 02:15:00|643.01|639.01|642.21|638.21|645.75|641.75|642.14|638.14|768
1622427600000|2021-05-31 02:20:00|642.2|638.2|643.22|639.22|643.9|639.9|640.84|636.84|779
1622427900000|2021-05-31 02:25:00|643.29|639.29|643.45|639.45|644.88|640.88|641.33|637.33|771
1622428200000|2021-05-31 02:30:00|643.44|639.44|645.65|641.65|646.07|642.07|642.91|638.91|778
1622428500000|2021-05-31 02:35:00|645.66|641.66|648.73|644.73|648.91|644.91|645.42|641.42|597
1622428800000|2021-05-31 02:40:00|648.76|644.76|646.69|642.69|648.8|644.8|646.44|642.44|786
1622429100000|2021-05-31 02:45:00|646.68|642.68|650.2|646.2|650.54|646.54|645.87|641.87|743
1622429400000|2021-05-31 02:50:00|650.41|646.41|648.96|644.96|650.48|646.48|648.54|644.54|786
1622429700000|2021-05-31 02:55:00|648.98|644.98|646.54|642.54|648.98|644.98|646.5|642.5|694
1622430000000|2021-05-31 03:00:00|646.51|642.51|639.71|635.71|646.54|642.54|639.59|635.59|819
1622430300000|2021-05-31 03:05:00|639.73|635.73|638.82|634.82|640.89|636.89|638.69|634.69|873
1622430600000|2021-05-31 03:10:00|638.76|634.76|639.99|635.99|640.38|636.38|637.25|633.25|820
1622430900000|2021-05-31 03:15:00|640.01|636.01|639.95|635.95|643.32|639.32|639.52|635.52|858
1622431200000|2021-05-31 03:20:00|640.07|636.07|642.63|638.63|643.04|639.04|639.98|635.98|856
1622431500000|2021-05-31 03:25:00|642.6|638.6|647.61|643.61|647.61|643.61|641.96|637.96|917
1622431800000|2021-05-31 03:30:00|647.23|643.23|642.64|638.64|647.63|643.63|642.55|638.55|906
1622432100000|2021-05-31 03:35:00|642.65|638.65|642.84|638.84|643.19|639.19|639.24|635.24|791
1622432400000|2021-05-31 03:40:00|642.83|638.83|639.93|635.93|644.58|640.58|639.37|635.37|850
1622432700000|2021-05-31 03:45:00|639.91|635.91|642.87|638.87|643.28|639.28|639.26|635.26|831
1622433000000|2021-05-31 03:50:00|642.98|638.98|639.88|635.88|643.6|639.6|639.54|635.54|861
1622433300000|2021-05-31 03:55:00|639.85|635.85|644.31|640.31|644.64|640.64|639.72|635.72|673
1622433600000|2021-05-31 04:00:00|644.3|640.3|646.17|642.17|646.22|642.22|642.53|638.53|792
1622433900000|2021-05-31 04:05:00|646.18|642.18|640.19|636.19|646.25|642.25|639.75|635.75|780
1622434200000|2021-05-31 04:10:00|640.16|636.16|638.78|634.78|640.89|636.89|638.21|634.21|834
1622434500000|2021-05-31 04:15:00|638.79|634.79|642.53|638.53|642.66|638.66|637.96|633.96|753
1622434800000|2021-05-31 04:20:00|642.54|638.54|638.48|634.48|642.54|638.54|638.04|634.04|794
1622435100000|2021-05-31 04:25:00|638.47|634.47|638.6|634.6|641.72|637.72|638.25|634.25|841
1622435400000|2021-05-31 04:30:00|638.53|634.53|641.54|637.54|643.22|639.22|637.87|633.87|774
1622435700000|2021-05-31 04:35:00|641.53|637.53|644.29|640.29|644.49|640.49|641.53|637.53|712
1622436000000|2021-05-31 04:40:00|644.38|640.38|644.36|640.36|645.04|641.04|640.33|636.33|814
1622436300000|2021-05-31 04:45:00|644.35|640.35|641.64|637.64|644.88|640.88|641.26|637.26|813
1622436600000|2021-05-31 04:50:00|641.63|637.63|645.07|641.07|646.01|642.01|641.51|637.51|779
1622436900000|2021-05-31 04:55:00|645.14|641.14|644.63|640.63|645.18|641.18|641.51|637.51|826
1622437200000|2021-05-31 05:00:00|644.62|640.62|639.92|635.92|644.63|640.63|639.24|635.24|772
1622437500000|2021-05-31 05:05:00|639.78|635.78|642.38|638.38|643.36|639.36|639.78|635.78|688
1622437800000|2021-05-31 05:10:00|642.37|638.37|643.54|639.54|643.75|639.75|639.97|635.97|778
1622438100000|2021-05-31 05:15:00|643.52|639.52|648.04|644.04|648.04|644.04|643.06|639.06|742
1622438400000|2021-05-31 05:20:00|648.03|644.03|647.91|643.91|649.58|645.58|647.08|643.08|859
1622438700000|2021-05-31 05:25:00|647.93|643.93|651.52|647.52|651.72|647.72|647.26|643.26|800
1622439000000|2021-05-31 05:30:00|651.42|647.42|650.47|646.47|651.66|647.66|649.29|645.29|809
1622439300000|2021-05-31 05:35:00|650.41|646.41|648.85|644.85|651.14|647.14|648.29|644.29|756
1622439600000|2021-05-31 05:40:00|648.84|644.84|647.99|643.99|648.86|644.86|647.41|643.41|737
1622439900000|2021-05-31 05:45:00|647.98|643.98|644.9|640.9|648.49|644.49|644.9|640.9|655
1622440200000|2021-05-31 05:50:00|644.89|640.89|648.2|644.2|648.99|644.99|644.65|640.65|741
1622440500000|2021-05-31 05:55:00|648.36|644.36|647.24|643.24|648.63|644.63|644.78|640.78|826
1622440800000|2021-05-31 06:00:00|647.25|643.25|651.62|647.62|651.93|647.93|646.58|642.58|731
1622441100000|2021-05-31 06:05:00|651.64|647.64|653.24|649.24|653.37|649.37|649.75|645.75|775
1622441400000|2021-05-31 06:10:00|652.95|648.95|655.05|651.05|655.51|651.51|652.69|648.69|798
1622441700000|2021-05-31 06:15:00|655.02|651.02|656.58|652.58|656.95|652.95|652.84|648.84|697
1622442000000|2021-05-31 06:20:00|656.53|652.53|657.74|653.74|658.07|654.07|655.61|651.61|895
1622442300000|2021-05-31 06:25:00|657.75|653.75|656.94|652.94|658.62|654.62|656.77|652.77|807
1622442600000|2021-05-31 06:30:00|656.95|652.95|655.24|651.24|656.95|652.95|653.38|649.38|791
1622442900000|2021-05-31 06:35:00|655.25|651.25|656.82|652.82|657.65|653.65|654.68|650.68|859
1622443200000|2021-05-31 06:40:00|656.84|652.84|657.86|653.86|658.99|654.99|656.84|652.84|840
1622443500000|2021-05-31 06:45:00|657.87|653.87|659.08|655.08|659.1|655.1|655.92|651.92|769
1622443800000|2021-05-31 06:50:00|659.07|655.07|662.08|658.08|663.07|659.07|657.87|653.87|882
1622444100000|2021-05-31 06:55:00|662.09|658.09|661.33|657.33|662.69|658.69|660.97|656.97|845
1622444400000|2021-05-31 07:00:00|661.34|657.34|665.96|661.96|667.37|663.37|660.12|656.12|891
1622444700000|2021-05-31 07:05:00|665.92|661.92|670.9|666.9|671.03|667.03|665.92|661.92|959
1622445000000|2021-05-31 07:10:00|670.86|666.86|670.36|666.36|673.3|669.3|668.93|664.93|849
1622445300000|2021-05-31 07:15:00|670.33|666.33|675.5|671.5|675.71|671.71|670.24|666.24|827
1622445600000|2021-05-31 07:20:00|675.49|671.49|674.77|670.77|675.82|671.82|673.53|669.53|882
1622445900000|2021-05-31 07:25:00|674.82|670.82|677.41|673.41|677.99|673.99|674.7|670.7|904
1622446200000|2021-05-31 07:30:00|677.4|673.4|675.26|671.26|677.97|673.97|674.95|670.95|816
1622446500000|2021-05-31 07:35:00|675.25|671.25|675.98|671.98|678.57|674.57|673.43|669.43|809
1622446800000|2021-05-31 07:40:00|675.97|671.97|676.46|672.46|678.21|674.21|675.8|671.8|953
1622447100000|2021-05-31 07:45:00|676.39|672.39|675.69|671.69|676.91|672.91|674.72|670.72|877
1622447400000|2021-05-31 07:50:00|675.68|671.68|675.62|671.62|676.68|672.68|674.31|670.31|858
1622447700000|2021-05-31 07:55:00|675.61|671.61|674.18|670.18|675.88|671.88|672.64|668.64|853
1622448000000|2021-05-31 08:00:00|674.17|670.17|670.5|666.5|676.23|672.23|670.42|666.42|879
1622448300000|2021-05-31 08:05:00|670.49|666.49|669.98|665.98|672.37|668.37|669.98|665.98|754
1622448600000|2021-05-31 08:10:00|669.93|665.93|671.63|667.63|672.54|668.54|669.8|665.8|748
1622448900000|2021-05-31 08:15:00|671.62|667.62|675.1|671.1|675.13|671.13|671.49|667.49|865
1622449200000|2021-05-31 08:20:00|675.09|671.09|679.04|675.04|680.83|676.83|674.18|670.18|929
1622449500000|2021-05-31 08:25:00|679.02|675.02|678.76|674.76|680.23|676.23|677.39|673.39|834
1622449800000|2021-05-31 08:30:00|678.75|674.75|680.88|676.88|681.2|677.2|678.66|674.66|795
1622450100000|2021-05-31 08:35:00|680.85|676.85|680.35|676.35|681.49|677.49|680.08|676.08|746
1622450400000|2021-05-31 08:40:00|680.27|676.27|678.21|674.21|680.81|676.81|677.63|673.63|684
1622450700000|2021-05-31 08:45:00|678.2|674.2|676.53|672.53|679.32|675.32|675.83|671.83|786
1622451000000|2021-05-31 08:50:00|676.52|672.52|677.31|673.31|678.3|674.3|676.38|672.38|769
1622451300000|2021-05-31 08:55:00|677.33|673.33|678.03|674.03|678.97|674.97|676.36|672.36|803
1622451600000|2021-05-31 09:00:00|678.15|674.15|676.44|672.44|680.21|676.21|676.24|672.24|782
1622451900000|2021-05-31 09:05:00|676.45|672.45|679.39|675.39|680.37|676.37|676.37|672.37|695
1622452200000|2021-05-31 09:10:00|679.4|675.4|684.91|680.91|686.16|682.16|678.47|674.47|748
1622452500000|2021-05-31 09:15:00|684.93|680.93|682.06|678.06|684.97|680.97|682.06|678.06|687
1622452800000|2021-05-31 09:20:00|682.11|678.11|681.87|677.87|682.99|678.99|681.58|677.58|713
1622453100000|2021-05-31 09:25:00|681.88|677.88|681.42|677.42|682.74|678.74|681.1|677.1|686
1622453400000|2021-05-31 09:30:00|681.46|677.46|683.72|679.72|683.85|679.85|681.15|677.15|707
1622453700000|2021-05-31 09:35:00|683.73|679.73|683.58|679.58|684.51|680.51|682.09|678.09|700
1622454000000|2021-05-31 09:40:00|683.56|679.56|686.59|682.59|686.59|682.59|683.56|679.56|732
1622454300000|2021-05-31 09:45:00|686.57|682.57|683.53|679.53|689.52|685.52|683.4|679.4|839
1622454600000|2021-05-31 09:50:00|683.64|679.64|682.67|678.67|684.53|680.53|682.21|678.21|741
1622454900000|2021-05-31 09:55:00|682.66|678.66|681.38|677.38|683.65|679.65|681.02|677.02|695
1622455200000|2021-05-31 10:00:00|681.37|677.37|690.36|686.36|690.36|686.36|681.36|677.36|795
1622455500000|2021-05-31 10:05:00|690.37|686.37|689.24|685.24|690.62|686.62|688.18|684.18|870
1622455800000|2021-05-31 10:10:00|689.27|685.27|694.83|690.83|695.78|691.78|688|684|887
1622456100000|2021-05-31 10:15:00|694.84|690.84|692.83|688.83|696.27|692.27|692.51|688.51|856
1622456400000|2021-05-31 10:20:00|692.82|688.82|695.13|691.13|695.71|691.71|692.82|688.82|786
1622456700000|2021-05-31 10:25:00|695.2|691.2|695.73|691.73|695.84|691.84|693.1|689.1|738
1622457000000|2021-05-31 10:30:00|695.68|691.68|694.63|690.63|696.07|692.07|693.58|689.58|782
1622457300000|2021-05-31 10:35:00|694.65|690.65|693.89|689.89|696.79|692.79|693.75|689.75|778
1622457600000|2021-05-31 10:40:00|693.9|689.9|695.98|691.98|696.49|692.49|693.83|689.83|834
1622457900000|2021-05-31 10:45:00|695.99|691.99|693.99|689.99|696.75|692.75|693.46|689.46|826
1622458200000|2021-05-31 10:50:00|694.1|690.1|693.6|689.6|694.45|690.45|692.69|688.69|632
1622458500000|2021-05-31 10:55:00|693.61|689.61|694.74|690.74|695.46|691.46|693.5|689.5|472
1622458800000|2021-05-31 11:00:00|694.68|690.68|696.97|692.97|700.57|696.57|694.51|690.51|707
1622459100000|2021-05-31 11:05:00|696.99|692.99|698.32|694.32|698.33|694.33|695.41|691.41|503
1622459400000|2021-05-31 11:10:00|698.34|694.34|698.58|694.58|699.1|695.1|697.45|693.45|478
1622459700000|2021-05-31 11:15:00|698.59|694.59|696.68|692.68|699.48|695.48|695.9|691.9|629
1622460000000|2021-05-31 11:20:00|696.74|692.74|695.21|691.21|698.02|694.02|695.12|691.12|589
1622460300000|2021-05-31 11:25:00|695.23|691.23|696.86|692.86|696.87|692.87|694.4|690.4|685
1622460600000|2021-05-31 11:30:00|696.87|692.87|697.03|693.03|699.19|695.19|695.98|691.98|764
1622460900000|2021-05-31 11:35:00|697.02|693.02|698.66|694.66|699.4|695.4|697|693|519
1622461200000|2021-05-31 11:40:00|698.67|694.67|693.06|689.06|699.31|695.31|691.94|687.94|709
1622461500000|2021-05-31 11:45:00|693.01|689.01|693.36|689.36|695.13|691.13|690.23|686.23|846
1622461800000|2021-05-31 11:50:00|693.34|689.34|694.84|690.84|695.15|691.15|692.6|688.6|753
1622462100000|2021-05-31 11:55:00|694.82|690.82|692.07|688.07|695.27|691.27|691.66|687.66|854
1622462400000|2021-05-31 12:00:00|692.08|688.08|697.03|693.03|697.1|693.1|692.06|688.06|653
1622462700000|2021-05-31 12:05:00|697.1|693.1|699.35|695.35|700.02|696.02|697.03|693.03|646
1622463000000|2021-05-31 12:10:00|699.31|695.31|698.23|694.23|700.17|696.17|696.29|692.29|792
1622463300000|2021-05-31 12:15:00|698.27|694.27|696.84|692.84|698.37|694.37|695.3|691.3|692
1622463600000|2021-05-31 12:20:00|696.83|692.83|694.85|690.85|697.28|693.28|693.77|689.77|637
1622463900000|2021-05-31 12:25:00|694.84|690.84|693.35|689.35|695.46|691.46|692.27|688.27|634
1622464200000|2021-05-31 12:30:00|693.34|689.34|687.69|683.69|694.57|690.57|687.21|683.21|844
1622464500000|2021-05-31 12:35:00|687.83|683.83|686.93|682.93|689.81|685.81|686.93|682.93|657
1622464800000|2021-05-31 12:40:00|686.94|682.94|684.25|680.25|687.92|683.92|683.35|679.35|678
1622465100000|2021-05-31 12:45:00|684.27|680.27|688.91|684.91|688.92|684.92|684.26|680.26|688
1622465400000|2021-05-31 12:50:00|688.9|684.9|687.2|683.2|689.52|685.52|687.11|683.11|637
1622465700000|2021-05-31 12:55:00|687.11|683.11|687.87|683.87|687.92|683.92|685.58|681.58|575
1622466000000|2021-05-31 13:00:00|687.88|683.88|687.19|683.19|688.95|684.95|686.61|682.61|707
1622466300000|2021-05-31 13:05:00|687.16|683.16|686.23|682.23|688.07|684.07|684.61|680.61|678
1622466600000|2021-05-31 13:10:00|686.22|682.22|688.74|684.74|689.22|685.22|686.2|682.2|561
1622466900000|2021-05-31 13:15:00|688.69|684.69|691.68|687.68|692.16|688.16|688.69|684.69|643
1622467200000|2021-05-31 13:20:00|691.71|687.71|693.12|689.12|693.32|689.32|691.02|687.02|721
1622467500000|2021-05-31 13:25:00|693.1|689.1|692.58|688.58|693.18|689.18|691.54|687.54|709
1622467800000|2021-05-31 13:30:00|692.63|688.63|690.56|686.56|693.5|689.5|689.82|685.82|748
1622468100000|2021-05-31 13:35:00|690.61|686.61|690.6|686.6|692.06|688.06|688.46|684.46|777
1622468400000|2021-05-31 13:40:00|690.59|686.59|686.06|682.06|690.62|686.62|685.24|681.24|776
1622468700000|2021-05-31 13:45:00|686.08|682.08|685.59|681.59|686.08|682.08|684.02|680.02|710
1622469000000|2021-05-31 13:50:00|685.6|681.6|690.35|686.35|690.66|686.66|685.35|681.35|761
1622469300000|2021-05-31 13:55:00|690.09|686.09|685.44|681.44|690.36|686.36|685.31|681.31|814
1622469600000|2021-05-31 14:00:00|685.42|681.42|681.11|677.11|687.4|683.4|681.11|677.11|816
1622469900000|2021-05-31 14:05:00|681.12|677.12|680.27|676.27|683.64|679.64|679.13|675.13|692
1622470200000|2021-05-31 14:10:00|680.28|676.28|680.46|676.46|681.73|677.73|678.77|674.77|725
1622470500000|2021-05-31 14:15:00|680.48|676.48|681.81|677.81|683.11|679.11|680.11|676.11|674
1622470800000|2021-05-31 14:20:00|681.8|677.8|678|674|682.75|678.75|678|674|744
1622471100000|2021-05-31 14:25:00|677.81|673.81|680.33|676.33|681.38|677.38|677.74|673.74|780
1622471400000|2021-05-31 14:30:00|680.32|676.32|681.56|677.56|682.94|678.94|680.32|676.32|677
1622471700000|2021-05-31 14:35:00|681.53|677.53|683.05|679.05|683.27|679.27|680.81|676.81|512
1622472000000|2021-05-31 14:40:00|683.04|679.04|682.71|678.71|683.67|679.67|682.71|678.71|454
1622472300000|2021-05-31 14:45:00|682.65|678.65|686.99|682.99|687.04|683.04|682.41|678.41|671
1622472600000|2021-05-31 14:50:00|686.97|682.97|687.08|683.08|688.6|684.6|686.2|682.2|710
1622472900000|2021-05-31 14:55:00|687.07|683.07|686.43|682.43|687.23|683.23|685.05|681.05|713
1622473200000|2021-05-31 15:00:00|686.42|682.42|692.07|688.07|692.09|688.09|686.37|682.37|706
1622473500000|2021-05-31 15:05:00|692.08|688.08|690.04|686.04|692.08|688.08|689.72|685.72|728
1622473800000|2021-05-31 15:10:00|690.05|686.05|691|687|691|687|689.41|685.41|579
1622474100000|2021-05-31 15:15:00|691.01|687.01|697.46|693.46|698.59|694.59|690.55|686.55|718
1622474400000|2021-05-31 15:20:00|697.47|693.47|696.57|692.57|698.81|694.81|695.05|691.05|782
1622474700000|2021-05-31 15:25:00|696.55|692.55|699.02|695.02|699.11|695.11|695.64|691.64|761
1622475000000|2021-05-31 15:30:00|699.04|695.04|700.42|696.42|700.43|696.43|698.64|694.64|747
1622475300000|2021-05-31 15:35:00|700.44|696.44|701.47|697.47|704.96|700.96|699.38|695.38|834
1622475600000|2021-05-31 15:40:00|701.46|697.46|703.3|699.3|703.96|699.96|699.64|695.64|768
1622475900000|2021-05-31 15:45:00|703.31|699.31|704.15|700.15|706.88|702.88|702.76|698.76|637
1622476200000|2021-05-31 15:50:00|704.16|700.16|702.37|698.37|704.52|700.52|700.66|696.66|765
1622476500000|2021-05-31 15:55:00|702.38|698.38|707.3|703.3|707.76|703.76|701.37|697.37|728
1622476800000|2021-05-31 16:00:00|707.25|703.25|707.51|703.51|710.51|706.51|704.09|700.09|914
1622477100000|2021-05-31 16:05:00|707.52|703.52|704.52|700.52|708.07|704.07|703.48|699.48|914
1622477400000|2021-05-31 16:10:00|704.58|700.58|707.12|703.12|707.64|703.64|704.35|700.35|758
1622477700000|2021-05-31 16:15:00|707.13|703.13|710.12|706.12|710.4|706.4|707.08|703.08|875
1622478000000|2021-05-31 16:20:00|710.11|706.11|710|706|710.79|706.79|708.38|704.38|792
1622478300000|2021-05-31 16:25:00|710.02|706.02|706.9|702.9|710.07|706.07|704.62|700.62|876
1622478600000|2021-05-31 16:30:00|706.91|702.91|705.52|701.52|708.3|704.3|704.66|700.66|832
1622478900000|2021-05-31 16:35:00|705.53|701.53|702.12|698.12|705.68|701.68|701.55|697.55|784
1622479200000|2021-05-31 16:40:00|702.48|698.48|702.69|698.69|704.1|700.1|702.1|698.1|660
1622479500000|2021-05-31 16:45:00|702.65|698.65|706.13|702.13|706.33|702.33|702.63|698.63|544
1622479800000|2021-05-31 16:50:00|706.04|702.04|705.44|701.44|706.33|702.33|703.11|699.11|699
1622480100000|2021-05-31 16:55:00|705.43|701.43|706.73|702.73|707.12|703.12|704.71|700.71|612
1622480400000|2021-05-31 17:00:00|706.72|702.72|700.82|696.82|707.6|703.6|699.34|695.34|909
1622480700000|2021-05-31 17:05:00|700.79|696.79|700.97|696.97|703.45|699.45|700.1|696.1|686
1622481000000|2021-05-31 17:10:00|701.06|697.06|700.59|696.59|703.01|699.01|699.32|695.32|817
1622481300000|2021-05-31 17:15:00|700.6|696.6|696.94|692.94|701.2|697.2|695.84|691.84|761
1622481600000|2021-05-31 17:20:00|696.99|692.99|697.28|693.28|698.6|694.6|696.64|692.64|753
1622481900000|2021-05-31 17:25:00|697.24|693.24|697.42|693.42|699.16|695.16|695.45|691.45|806
1622482200000|2021-05-31 17:30:00|697.43|693.43|694.47|690.47|698.71|694.71|694.07|690.07|743
1622482500000|2021-05-31 17:35:00|694.48|690.48|696.24|692.24|696.7|692.7|694.29|690.29|797
1622482800000|2021-05-31 17:40:00|696.23|692.23|696.33|692.33|696.99|692.99|695.85|691.85|634
1622483100000|2021-05-31 17:45:00|696.32|692.32|696.64|692.64|697.99|693.99|694.64|690.64|780
1622483400000|2021-05-31 17:50:00|696.62|692.62|696.5|692.5|697.64|693.64|695.05|691.05|731
1622483700000|2021-05-31 17:55:00|696.58|692.58|698.36|694.36|699.18|695.18|696.16|692.16|785
1622484000000|2021-05-31 18:00:00|698.39|694.39|696.96|692.96|698.86|694.86|695.52|691.52|734
1622484300000|2021-05-31 18:05:00|697.42|693.42|696.29|692.29|697.52|693.52|695.05|691.05|738
1622484600000|2021-05-31 18:10:00|696.26|692.26|695.59|691.59|696.6|692.6|693.82|689.82|746
1622484900000|2021-05-31 18:15:00|695.58|691.58|696.27|692.27|697.51|693.51|694.8|690.8|801
1622485200000|2021-05-31 18:20:00|696.28|692.28|696.72|692.72|698.03|694.03|694.48|690.48|683
1622485500000|2021-05-31 18:25:00|696.73|692.73|695.97|691.97|697.63|693.63|694.68|690.68|700
1622485800000|2021-05-31 18:30:00|695.98|691.98|695.44|691.44|697.65|693.65|695.21|691.21|690
1622486100000|2021-05-31 18:35:00|695.39|691.39|696.75|692.75|697.09|693.09|694.87|690.87|763
1622486400000|2021-05-31 18:40:00|696.72|692.72|696.69|692.69|698.18|694.18|694.88|690.88|792
1622486700000|2021-05-31 18:45:00|696.72|692.72|696.02|692.02|697.86|693.86|695.1|691.1|768
1622487000000|2021-05-31 18:50:00|696.13|692.13|696.48|692.48|697.39|693.39|695.34|691.34|763
1622487300000|2021-05-31 18:55:00|696.42|692.42|696.67|692.67|697.51|693.51|696.05|692.05|684
1622487600000|2021-05-31 19:00:00|696.66|692.66|695.54|691.54|698.07|694.07|695.52|691.52|802
1622487900000|2021-05-31 19:05:00|695.53|691.53|696.31|692.31|698.81|694.81|695.31|691.31|590
1622488200000|2021-05-31 19:10:00|696.3|692.3|698.07|694.07|699.08|695.08|696.21|692.21|515
1622488500000|2021-05-31 19:15:00|698.06|694.06|698.22|694.22|698.89|694.89|696.39|692.39|534
1622488800000|2021-05-31 19:20:00|698.46|694.46|699.25|695.25|699.62|695.62|697.84|693.84|574
1622489100000|2021-05-31 19:25:00|699.27|695.27|698.96|694.96|699.8|695.8|698.15|694.15|665
1622489400000|2021-05-31 19:30:00|698.97|694.97|696.25|692.25|699.63|695.63|696.23|692.23|758
1622489700000|2021-05-31 19:35:00|696.24|692.24|695.47|691.47|698.2|694.2|695.07|691.07|689
1622490000000|2021-05-31 19:40:00|695.48|691.48|697.41|693.41|698.25|694.25|695.34|691.34|731
1622490300000|2021-05-31 19:45:00|697.42|693.42|695.9|691.9|698.73|694.73|695.57|691.57|631
1622490600000|2021-05-31 19:50:00|695.92|691.92|699.59|695.59|699.79|695.79|695.92|691.92|692
1622490900000|2021-05-31 19:55:00|699.57|695.57|700.24|696.24|700.71|696.71|698.97|694.97|747
1622491200000|2021-05-31 20:00:00|700.26|696.26|703.51|699.51|703.9|699.9|700.25|696.25|830
1622491500000|2021-05-31 20:05:00|703.5|699.5|700.22|696.22|703.56|699.56|700.08|696.08|646
1622491800000|2021-05-31 20:10:00|700.21|696.21|699.34|695.34|700.52|696.52|698.21|694.21|754
1622492100000|2021-05-31 20:15:00|699.41|695.41|697.05|693.05|700.14|696.14|697.05|693.05|663
1622492400000|2021-05-31 20:20:00|697.07|693.07|699.46|695.46|699.56|695.56|695.96|691.96|610
1622492700000|2021-05-31 20:25:00|699.72|695.72|700.39|696.39|700.66|696.66|698.77|694.77|590
1622493000000|2021-05-31 20:30:00|700.4|696.4|701.17|697.17|701.42|697.42|698.91|694.91|630
1622493300000|2021-05-31 20:35:00|701.16|697.16|699.16|695.16|701.7|697.7|698.84|694.84|593
1622493600000|2021-05-31 20:40:00|699.13|695.13|698.14|694.14|699.9|695.9|698.03|694.03|681
1622493900000|2021-05-31 20:45:00|698.13|694.13|700.58|696.58|700.59|696.59|698.06|694.06|543
1622494200000|2021-05-31 20:50:00|700.56|696.56|697.7|693.7|700.65|696.65|697.7|693.7|560
1622494500000|2021-05-31 20:55:00|697.68|693.68|697.38|693.38|697.68|693.68|696.45|692.45|620
1622494800000|2021-05-31 21:00:00|697.54|693.54|698.37|694.37|698.4|694.4|697.26|693.26|447
1622495100000|2021-05-31 21:05:00|698.34|694.34|698.87|694.87|699.07|695.07|697.99|693.99|295
1622495400000|2021-05-31 21:10:00|698.91|694.91|699.41|695.41|699.45|695.45|698.81|694.81|244
1622495700000|2021-05-31 21:15:00|699.4|695.4|700.85|696.85|700.93|696.93|699.35|695.35|344
1622496000000|2021-05-31 21:20:00|700.81|696.81|699.99|695.99|701.23|697.23|699.78|695.78|335
1622496300000|2021-05-31 21:25:00|700.02|696.02|701.37|697.37|701.37|697.37|700.02|696.02|257
1622496600000|2021-05-31 21:30:00|701.44|697.44|697.44|693.44|701.5|697.5|697.44|693.44|316
1622496900000|2021-05-31 21:35:00|697.46|693.46|697.65|693.65|697.72|693.72|696.51|692.51|243
1622497200000|2021-05-31 21:40:00|697.63|693.63|697.37|693.37|698.18|694.18|697.36|693.36|392
1622497500000|2021-05-31 21:45:00|697.33|693.33|697.41|693.41|697.44|693.44|695.24|691.24|366
1622497800000|2021-05-31 21:50:00|697.43|693.43|700.79|696.79|700.88|696.88|697.28|693.28|478
1622498100000|2021-05-31 21:55:00|700.8|696.8|700.59|696.59|701.62|697.62|699.56|695.56|318
1622498400000|2021-05-31 22:00:00|700.53|696.53|700.92|696.92|701.56|697.56|698.82|694.82|478
1622498700000|2021-05-31 22:05:00|700.95|696.95|705.02|701.02|705.45|701.45|700.75|696.75|676
1622499000000|2021-05-31 22:10:00|705.05|701.05|705.99|701.99|706.46|702.46|703.73|699.73|660
1622499300000|2021-05-31 22:15:00|706.01|702.01|705.77|701.77|706.7|702.7|703.53|699.53|628
1622499600000|2021-05-31 22:20:00|705.78|701.78|707.82|703.82|708.22|704.22|705.35|701.35|775
1622499900000|2021-05-31 22:25:00|707.8|703.8|708.27|704.27|708.52|704.52|706.85|702.85|697
1622500200000|2021-05-31 22:30:00|708.24|704.24|708.26|704.26|708.87|704.87|707.57|703.57|769
1622500500000|2021-05-31 22:35:00|708.25|704.25|707.12|703.12|708.25|704.25|706.56|702.56|842
1622500800000|2021-05-31 22:40:00|707.11|703.11|705.04|701.04|707.22|703.22|704.8|700.8|768
1622501100000|2021-05-31 22:45:00|705.03|701.03|706.25|702.25|706.38|702.38|704.61|700.61|654
1622501400000|2021-05-31 22:50:00|706.23|702.23|703.56|699.56|706.28|702.28|703.36|699.36|636
1622501700000|2021-05-31 22:55:00|703.57|699.57|703.08|699.08|705.16|701.16|702.63|698.63|776
1622502000000|2021-05-31 23:00:00|703.25|699.25|702.09|698.09|703.38|699.38|701.38|697.38|815
1622502300000|2021-05-31 23:05:00|702.34|698.34|703.23|699.23|703.43|699.43|702.26|698.26|755
1622502600000|2021-05-31 23:10:00|703.22|699.22|707.88|703.88|708.28|704.28|703.18|699.18|785
1622502900000|2021-05-31 23:15:00|707.98|703.98|709.09|705.09|710.18|706.18|706.85|702.85|810
1622503200000|2021-05-31 23:20:00|709.11|705.11|710.99|706.99|711.03|707.03|708.59|704.59|822
1622503500000|2021-05-31 23:25:00|710.98|706.98|710.51|706.51|711.37|707.37|709.85|705.85|889
1622503800000|2021-05-31 23:30:00|710.52|706.52|710.69|706.69|711.15|707.15|709.17|705.17|807
1622504100000|2021-05-31 23:35:00|710.68|706.68|712.58|708.58|713.1|709.1|710|706|710
1622504400000|2021-05-31 23:40:00|712.54|708.54|711.7|707.7|712.6|708.6|710.61|706.61|819
1622504700000|2021-05-31 23:45:00|711.78|707.78|711.27|707.27|712.74|708.74|710.39|706.39|872
1622505000000|2021-05-31 23:50:00|711.28|707.28|708.4|704.4|711.3|707.3|708.33|704.33|776
1622505300000|2021-05-31 23:55:00|708.39|704.39|704.69|700.69|709.88|705.88|703.75|699.75|829
1622505600000|2021-06-01 00:00:00|704.7|700.7|710.23|706.23|710.84|706.84|701.88|697.88|797
1622505900000|2021-06-01 00:05:00|710.26|706.26|709.28|705.28|710.6|706.6|706.49|702.49|765
1622506200000|2021-06-01 00:10:00|709.29|705.29|707.95|703.95|709.78|705.78|707.52|703.52|681
1622506500000|2021-06-01 00:15:00|707.92|703.92|704.89|700.89|708.5|704.5|704.57|700.57|816
1622506800000|2021-06-01 00:20:00|704.87|700.87|705.67|701.67|705.86|701.86|702.56|698.56|745
1622507100000|2021-06-01 00:25:00|705.68|701.68|709.09|705.09|709.19|705.19|705.63|701.63|637
1622507400000|2021-06-01 00:30:00|709.08|705.08|709.9|705.9|710.49|706.49|708.98|704.98|795
1622507700000|2021-06-01 00:35:00|709.88|705.88|716.84|712.84|717.46|713.46|708.42|704.42|806
1622508000000|2021-06-01 00:40:00|716.76|712.76|715.94|711.94|719.49|715.49|715.41|711.41|821
1622508300000|2021-06-01 00:45:00|715.92|711.92|718.33|714.33|718.63|714.63|714.8|710.8|739
1622508600000|2021-06-01 00:50:00|718.31|714.31|720.73|716.73|722.89|718.89|718.23|714.23|776
1622508900000|2021-06-01 00:55:00|720.74|716.74|720.06|716.06|722.79|718.79|719.7|715.7|890
1622509200000|2021-06-01 01:00:00|720.22|716.22|718.44|714.44|720.7|716.7|717.72|713.72|727
1622509500000|2021-06-01 01:05:00|718.43|714.43|717.38|713.38|718.66|714.66|716.83|712.83|563
1622509800000|2021-06-01 01:10:00|717.47|713.47|716.65|712.65|717.49|713.49|714.5|710.5|701
1622510100000|2021-06-01 01:15:00|716.76|712.76|712.49|708.49|718.78|714.78|712.39|708.39|691
1622510400000|2021-06-01 01:20:00|712.55|708.55|707.99|703.99|712.87|708.87|707.48|703.48|752
1622510700000|2021-06-01 01:25:00|707.98|703.98|706.26|702.26|707.99|703.99|703.3|699.3|879
1622511000000|2021-06-01 01:30:00|706.25|702.25|702.04|698.04|706.26|702.26|701.73|697.73|789
1622511300000|2021-06-01 01:35:00|702.03|698.03|705.11|701.11|705.15|701.15|702.02|698.02|769
1622511600000|2021-06-01 01:40:00|705.13|701.13|706.28|702.28|708.04|704.04|705.13|701.13|777
1622511900000|2021-06-01 01:45:00|706.3|702.3|704.6|700.6|706.31|702.31|703.55|699.55|758
1622512200000|2021-06-01 01:50:00|704.63|700.63|704.65|700.65|705.86|701.86|703.99|699.99|674
1622512500000|2021-06-01 01:55:00|704.64|700.64|698.71|694.71|705.46|701.46|697.9|693.9|727
1622512800000|2021-06-01 02:00:00|698.72|694.72|702.5|698.5|703.46|699.46|698.62|694.62|722
1622513100000|2021-06-01 02:05:00|702.48|698.48|696.01|692.01|702.54|698.54|694.68|690.68|918
1622513400000|2021-06-01 02:10:00|696.02|692.02|693.45|689.45|696.67|692.67|690.92|686.92|907
1622513700000|2021-06-01 02:15:00|693.44|689.44|688.67|684.67|694.49|690.49|686.51|682.51|788
1622514000000|2021-06-01 02:20:00|688.68|684.68|689.43|685.43|690.06|686.06|686.7|682.7|864
1622514300000|2021-06-01 02:25:00|689.42|685.42|687.41|683.41|690.5|686.5|687.22|683.22|770
1622514600000|2021-06-01 02:30:00|687.38|683.38|691.6|687.6|691.6|687.6|686.87|682.87|773
1622514900000|2021-06-01 02:35:00|691.58|687.58|693.29|689.29|693.74|689.74|691.58|687.58|736
1622515200000|2021-06-01 02:40:00|693.3|689.3|691.13|687.13|693.3|689.3|689.83|685.83|788
1622515500000|2021-06-01 02:45:00|691.18|687.18|691.18|687.18|692.73|688.73|689.52|685.52|777
1622515800000|2021-06-01 02:50:00|691.22|687.22|690.91|686.91|692.77|688.77|689.87|685.87|851
1622516100000|2021-06-01 02:55:00|690.97|686.97|692.31|688.31|692.35|688.35|690.79|686.79|778
1622516400000|2021-06-01 03:00:00|692.32|688.32|692.02|688.02|692.42|688.42|690.62|686.62|699
1622516700000|2021-06-01 03:05:00|692.03|688.03|696.12|692.12|696.5|692.5|692.03|688.03|753
1622517000000|2021-06-01 03:10:00|696.11|692.11|697.68|693.68|698.08|694.08|695.14|691.14|706
1622517300000|2021-06-01 03:15:00|697.71|693.71|700.69|696.69|700.7|696.7|697.71|693.71|664
1622517600000|2021-06-01 03:20:00|700.7|696.7|700.65|696.65|701.41|697.41|700.09|696.09|568
1622517900000|2021-06-01 03:25:00|700.7|696.7|700.72|696.72|701.79|697.79|700.14|696.14|757
1622518200000|2021-06-01 03:30:00|700.71|696.71|692.26|688.26|700.71|696.71|692.06|688.06|873
1622518500000|2021-06-01 03:35:00|692.31|688.31|694.92|690.92|695.05|691.05|692.2|688.2|754
1622518800000|2021-06-01 03:40:00|694.91|690.91|693.26|689.26|694.98|690.98|692.21|688.21|771
1622519100000|2021-06-01 03:45:00|693.24|689.24|690.43|686.43|693.24|689.24|688.44|684.44|822
1622519400000|2021-06-01 03:50:00|690.36|686.36|694.24|690.24|694.42|690.42|690.18|686.18|741
1622519700000|2021-06-01 03:55:00|694.23|690.23|692.97|688.97|695.66|691.66|692.09|688.09|637
1622520000000|2021-06-01 04:00:00|692.96|688.96|695.11|691.11|695.65|691.65|690.2|686.2|682
1622520300000|2021-06-01 04:05:00|695.12|691.12|687.53|683.53|695.13|691.13|687.46|683.46|880
1622520600000|2021-06-01 04:10:00|687.55|683.55|689.02|685.02|689.75|685.75|687.52|683.52|725
1622520900000|2021-06-01 04:15:00|689.01|685.01|685.18|681.18|689.02|685.02|684.28|680.28|747
1622521200000|2021-06-01 04:20:00|685.21|681.21|689.82|685.82|689.82|685.82|685.21|681.21|700
1622521500000|2021-06-01 04:25:00|689.84|685.84|692.72|688.72|693.16|689.16|689.01|685.01|674
1622521800000|2021-06-01 04:30:00|692.7|688.7|692.01|688.01|693.29|689.29|691.59|687.59|685
1622522100000|2021-06-01 04:35:00|692.02|688.02|694.53|690.53|694.62|690.62|691.91|687.91|569
1622522400000|2021-06-01 04:40:00|694.52|690.52|695.23|691.23|695.62|691.62|694.07|690.07|577
1622522700000|2021-06-01 04:45:00|695.45|691.45|695.54|691.54|695.79|691.79|694.04|690.04|671
1622523000000|2021-06-01 04:50:00|695.52|691.52|695.2|691.2|695.77|691.77|694.71|690.71|535
1622523300000|2021-06-01 04:55:00|695.19|691.19|692.43|688.43|695.39|691.39|692.43|688.43|634
1622523600000|2021-06-01 05:00:00|692.44|688.44|696.9|692.9|696.96|692.96|691.61|687.61|693
1622523900000|2021-06-01 05:05:00|696.91|692.91|696.92|692.92|697.34|693.34|695.62|691.62|644
1622524200000|2021-06-01 05:10:00|696.91|692.91|698.53|694.53|699.32|695.32|696.85|692.85|639
1622524500000|2021-06-01 05:15:00|698.65|694.65|701.12|697.12|701.12|697.12|697.66|693.66|745
1622524800000|2021-06-01 05:20:00|701.22|697.22|699.6|695.6|701.26|697.26|699.48|695.48|662
1622525100000|2021-06-01 05:25:00|699.63|695.63|698.69|694.69|699.63|695.63|698.06|694.06|665
1622525400000|2021-06-01 05:30:00|698.66|694.66|703.2|699.2|703.39|699.39|698.65|694.65|676
1622525700000|2021-06-01 05:35:00|703.21|699.21|705.51|701.51|705.63|701.63|702.23|698.23|671
1622526000000|2021-06-01 05:40:00|705.55|701.55|705.44|701.44|706|702|703.91|699.91|617
1622526300000|2021-06-01 05:45:00|705.46|701.46|705.75|701.75|707.72|703.72|705.44|701.44|778
1622526600000|2021-06-01 05:50:00|705.74|701.74|705.42|701.42|706.8|702.8|704.41|700.41|683
1622526900000|2021-06-01 05:55:00|705.41|701.41|705.21|701.21|706.36|702.36|704.12|700.12|824
1622527200000|2021-06-01 06:00:00|705.35|701.35|706.74|702.74|706.77|702.77|702.3|698.3|790
1622527500000|2021-06-01 06:05:00|706.71|702.71|707.36|703.36|708.14|704.14|705.33|701.33|642
1622527800000|2021-06-01 06:10:00|707.37|703.37|706.73|702.73|707.5|703.5|705.39|701.39|641
1622528100000|2021-06-01 06:15:00|706.77|702.77|702.93|698.93|706.77|702.77|701.8|697.8|694
1622528400000|2021-06-01 06:20:00|702.87|698.87|698.69|694.69|702.87|698.87|698.31|694.31|838
1622528700000|2021-06-01 06:25:00|698.67|694.67|701.68|697.68|701.93|697.93|698.67|694.67|665
1622529000000|2021-06-01 06:30:00|701.69|697.69|694.37|690.37|701.7|697.7|694.26|690.26|869
1622529300000|2021-06-01 06:35:00|694.47|690.47|697.53|693.53|697.95|693.95|694.21|690.21|780
1622529600000|2021-06-01 06:40:00|697.54|693.54|696.43|692.43|697.59|693.59|695.84|691.84|736
1622529900000|2021-06-01 06:45:00|696.41|692.41|696.56|692.56|696.76|692.76|693.51|689.51|729
1622530200000|2021-06-01 06:50:00|696.51|692.51|697.27|693.27|697.53|693.53|694.81|690.81|671
1622530500000|2021-06-01 06:55:00|697.28|693.28|698.28|694.28|699.27|695.27|697.28|693.28|631
1622530800000|2021-06-01 07:00:00|698.29|694.29|701.97|697.97|702.26|698.26|698.29|694.29|763
1622531100000|2021-06-01 07:05:00|701.98|697.98|699.2|695.2|701.98|697.98|698.35|694.35|740
1622531400000|2021-06-01 07:10:00|699.23|695.23|696.68|692.68|699.32|695.32|694.28|690.28|766
1622531700000|2021-06-01 07:15:00|696.69|692.69|694.26|690.26|696.69|692.69|693.98|689.98|805
1622532000000|2021-06-01 07:20:00|694.24|690.24|697.72|693.72|698.1|694.1|694.11|690.11|694
1622532300000|2021-06-01 07:25:00|697.73|693.73|693.95|689.95|697.73|693.73|693.78|689.78|721
1622532600000|2021-06-01 07:30:00|693.96|689.96|692.08|688.08|695.57|691.57|692.06|688.06|695
1622532900000|2021-06-01 07:35:00|692.09|688.09|693.98|689.98|694.02|690.02|691.8|687.8|691
1622533200000|2021-06-01 07:40:00|694|690|694.09|690.09|696.17|692.17|692.74|688.74|753
1622533500000|2021-06-01 07:45:00|694.16|690.16|696.1|692.1|696.91|692.91|693.57|689.57|661
1622533800000|2021-06-01 07:50:00|696.11|692.11|696.28|692.28|697.61|693.61|695.81|691.81|620
1622534100000|2021-06-01 07:55:00|696.29|692.29|695.93|691.93|697.45|693.45|695.68|691.68|510
1622534400000|2021-06-01 08:00:00|695.91|691.91|694.35|690.35|700.44|696.44|694.27|690.27|772
1622534700000|2021-06-01 08:05:00|694.36|690.36|690.63|686.63|694.44|690.44|690.15|686.15|763
1622535000000|2021-06-01 08:10:00|690.62|686.62|682.47|678.47|690.95|686.95|681.78|677.78|861
1622535300000|2021-06-01 08:15:00|682.46|678.46|681.6|677.6|685.04|681.04|678.95|674.95|838
1622535600000|2021-06-01 08:20:00|681.58|677.58|680.32|676.32|683.32|679.32|679.44|675.44|811
1622535900000|2021-06-01 08:25:00|680.34|676.34|680.05|676.05|681.88|677.88|679.41|675.41|836
1622536200000|2021-06-01 08:30:00|680.04|676.04|675.85|671.85|681.54|677.54|674.58|670.58|901
1622536500000|2021-06-01 08:35:00|675.86|671.86|678.57|674.57|680.17|676.17|675.67|671.67|791
1622536800000|2021-06-01 08:40:00|678.59|674.59|675.75|671.75|679.64|675.64|674.09|670.09|750
1622537100000|2021-06-01 08:45:00|675.86|671.86|677.95|673.95|678.38|674.38|673.64|669.64|479
1622537400000|2021-06-01 08:50:00|677.96|673.96|680.34|676.34|680.44|676.44|677.77|673.77|534
1622537700000|2021-06-01 08:55:00|680.33|676.33|679.69|675.69|680.42|676.42|678.36|674.36|447
1622538000000|2021-06-01 09:00:00|679.73|675.73|683.86|679.86|684.33|680.33|678.95|674.95|326
1622538300000|2021-06-01 09:05:00|683.9|679.9|685.5|681.5|685.5|681.5|682.83|678.83|351
1622538600000|2021-06-01 09:10:00|685.1|681.1|684.4|680.4|686.26|682.26|684.4|680.4|361
1622538900000|2021-06-01 09:15:00|684.41|680.41|684.14|680.14|684.97|680.97|681.68|677.68|454
1622539200000|2021-06-01 09:20:00|684.16|680.16|678.42|674.42|684.49|680.49|677.6|673.6|794
1622539500000|2021-06-01 09:25:00|678.43|674.43|676.89|672.89|679.8|675.8|676.68|672.68|768
1622539800000|2021-06-01 09:30:00|676.9|672.9|674.77|670.77|677.92|673.92|674.18|670.18|920
1622540100000|2021-06-01 09:35:00|674.73|670.73|678.11|674.11|680.41|676.41|674.69|670.69|763
1622540400000|2021-06-01 09:40:00|678.12|674.12|678.58|674.58|680.17|676.17|676.41|672.41|785
1622540700000|2021-06-01 09:45:00|678.66|674.66|682.36|678.36|682.6|678.6|678.6|674.6|644
1622541000000|2021-06-01 09:50:00|682.35|678.35|678.41|674.41|682.35|678.35|678.3|674.3|801
1622541300000|2021-06-01 09:55:00|678.39|674.39|680.79|676.79|681.18|677.18|677.9|673.9|673
1622541600000|2021-06-01 10:00:00|680.8|676.8|679.44|675.44|680.81|676.81|676.95|672.95|811
1622541900000|2021-06-01 10:05:00|679.47|675.47|685.11|681.11|685.38|681.38|679.45|675.45|683
1622542200000|2021-06-01 10:10:00|685.08|681.08|683.7|679.7|685.64|681.64|682.88|678.88|790
1622542500000|2021-06-01 10:15:00|683.76|679.76|687.03|683.03|687.34|683.34|683.75|679.75|777
1622542800000|2021-06-01 10:20:00|687.01|683.01|686.67|682.67|687.47|683.47|686.08|682.08|842
1622543100000|2021-06-01 10:25:00|686.66|682.66|688.84|684.84|688.86|684.86|686.56|682.56|705
1622543400000|2021-06-01 10:30:00|688.83|684.83|687.94|683.94|689.64|685.64|687.81|683.81|736
1622543700000|2021-06-01 10:35:00|687.78|683.78|685.84|681.84|687.96|683.96|685.52|681.52|687
1622544000000|2021-06-01 10:40:00|685.77|681.77|689.64|685.64|689.65|685.65|685.44|681.44|698
1622544300000|2021-06-01 10:45:00|689.65|685.65|685.96|681.96|691.02|687.02|685.96|681.96|867
1622544600000|2021-06-01 10:50:00|685.97|681.97|688.79|684.79|689.34|685.34|685|681|752
1622544900000|2021-06-01 10:55:00|688.7|684.7|688.4|684.4|689.23|685.23|686.73|682.73|601
1622545200000|2021-06-01 11:00:00|688.52|684.52|686.06|682.06|689.02|685.02|685.76|681.76|509
1622545500000|2021-06-01 11:05:00|686.02|682.02|686.65|682.65|687.36|683.36|684.96|680.96|736
1622545800000|2021-06-01 11:10:00|686.66|682.66|687.71|683.71|687.89|683.89|684.95|680.95|709
1622546100000|2021-06-01 11:15:00|687.69|683.69|690.24|686.24|690.42|686.42|687.67|683.67|709
1622546400000|2021-06-01 11:20:00|690.25|686.25|691.29|687.29|691.97|687.97|689.43|685.43|827
1622546700000|2021-06-01 11:25:00|691.35|687.35|689.39|685.39|691.5|687.5|689.29|685.29|731
1622547000000|2021-06-01 11:30:00|689.38|685.38|691.54|687.54|691.83|687.83|689.38|685.38|655
1622547300000|2021-06-01 11:35:00|691.62|687.62|690.96|686.96|691.88|687.88|690.71|686.71|689
1622547600000|2021-06-01 11:40:00|690.94|686.94|690.61|686.61|691.65|687.65|689.96|685.96|595
1622547900000|2021-06-01 11:45:00|690.7|686.7|690.43|686.43|690.89|686.89|689.64|685.64|536
1622548200000|2021-06-01 11:50:00|690.44|686.44|690.19|686.19|690.44|686.44|689.63|685.63|622
1622548500000|2021-06-01 11:55:00|690.2|686.2|691.67|687.67|692.23|688.23|690.17|686.17|587
1622548800000|2021-06-01 12:00:00|691.66|687.66|689.14|685.14|691.67|687.67|687.71|683.71|783
1622549100000|2021-06-01 12:05:00|689.13|685.13|684.88|680.88|690.42|686.42|684.83|680.83|796
1622549400000|2021-06-01 12:10:00|684.63|680.63|681.39|677.39|685.11|681.11|680.59|676.59|820
1622549700000|2021-06-01 12:15:00|681.4|677.4|682.71|678.71|683.47|679.47|679.56|675.56|783
1622550000000|2021-06-01 12:20:00|682.79|678.79|683.06|679.06|684.3|680.3|682.03|678.03|714
1622550300000|2021-06-01 12:25:00|683.07|679.07|680.73|676.73|684.07|680.07|680.39|676.39|770
1622550600000|2021-06-01 12:30:00|680.74|676.74|684.68|680.68|684.76|680.76|680.74|676.74|653
1622550900000|2021-06-01 12:35:00|684.66|680.66|683.37|679.37|684.66|680.66|682.77|678.77|717
1622551200000|2021-06-01 12:40:00|683.33|679.33|683.27|679.27|684.82|680.82|682.97|678.97|774
1622551500000|2021-06-01 12:45:00|683.3|679.3|683.16|679.16|683.97|679.97|681.45|677.45|857
1622551800000|2021-06-01 12:50:00|683.2|679.2|681.45|677.45|683.87|679.87|680.59|676.59|778
1622552100000|2021-06-01 12:55:00|681.47|677.47|678.53|674.53|682.17|678.17|677.98|673.98|832
1622552400000|2021-06-01 13:00:00|678.54|674.54|674.97|670.97|679.73|675.73|674.97|670.97|849
1622552700000|2021-06-01 13:05:00|674.95|670.95|673.04|669.04|676.33|672.33|670.93|666.93|876
1622553000000|2021-06-01 13:10:00|673.07|669.07|672.76|668.76|674.4|670.4|671.97|667.97|838
1622553300000|2021-06-01 13:15:00|672.71|668.71|673.87|669.87|676.23|672.23|671.14|667.14|844
1622553600000|2021-06-01 13:20:00|673.9|669.9|677|673|677.23|673.23|673.86|669.86|817
1622553900000|2021-06-01 13:25:00|677.03|673.03|685.82|681.82|686.64|682.64|676.37|672.37|813
1622554200000|2021-06-01 13:30:00|685.8|681.8|690.97|686.97|693.08|689.08|685.39|681.39|700
1622554500000|2021-06-01 13:35:00|690.98|686.98|690.61|686.61|690.99|686.99|686.86|682.86|746
1622554800000|2021-06-01 13:40:00|690.59|686.59|698.39|694.39|699.12|695.12|690.59|686.59|941
1622555100000|2021-06-01 13:45:00|698.33|694.33|694.75|690.75|698.56|694.56|694.6|690.6|865
1622555400000|2021-06-01 13:50:00|694.74|690.74|693.7|689.7|695.49|691.49|691.94|687.94|865
1622555700000|2021-06-01 13:55:00|693.64|689.64|696.44|692.44|696.44|692.44|692.89|688.89|857
1622556000000|2021-06-01 14:00:00|696.42|692.42|697.57|693.57|697.83|693.83|693.9|689.9|766
1622556300000|2021-06-01 14:05:00|697.55|693.55|699.27|695.27|699.67|695.67|696.67|692.67|769
1622556600000|2021-06-01 14:10:00|699.26|695.26|697.5|693.5|702.66|698.66|697.35|693.35|732
1622556900000|2021-06-01 14:15:00|697.47|693.47|695.7|691.7|697.52|693.52|692.61|688.61|847
1622557200000|2021-06-01 14:20:00|695.71|691.71|692.32|688.32|695.72|691.72|691.11|687.11|898
1622557500000|2021-06-01 14:25:00|692.34|688.34|693.26|689.26|693.58|689.58|690.85|686.85|771
1622557800000|2021-06-01 14:30:00|693.3|689.3|693.73|689.73|695.2|691.2|691.94|687.94|801
1622558100000|2021-06-01 14:35:00|693.72|689.72|693.83|689.83|695.22|691.22|692.61|688.61|773
1622558400000|2021-06-01 14:40:00|693.85|689.85|695.26|691.26|696.77|692.77|693.71|689.71|778
1622558700000|2021-06-01 14:45:00|695.24|691.24|691.83|687.83|695.88|691.88|691.83|687.83|787
1622559000000|2021-06-01 14:50:00|691.85|687.85|688.49|684.49|692.11|688.11|687.42|683.42|844
1622559300000|2021-06-01 14:55:00|688.51|684.51|689.18|685.18|689.25|685.25|686.85|682.85|842
1622559600000|2021-06-01 15:00:00|689.16|685.16|684.73|680.73|689.17|685.17|684.51|680.51|803
1622559900000|2021-06-01 15:05:00|684.72|680.72|682.46|678.46|684.99|680.99|682.12|678.12|838
1622560200000|2021-06-01 15:10:00|682.47|678.47|684.44|680.44|685.22|681.22|682.45|678.45|831
1622560500000|2021-06-01 15:15:00|684.45|680.45|684.01|680.01|686.66|682.66|682.65|678.65|759
1622560800000|2021-06-01 15:20:00|683.97|679.97|684.98|680.98|686.17|682.17|683.74|679.74|826
1622561100000|2021-06-01 15:25:00|684.99|680.99|685.09|681.09|686.18|682.18|684.52|680.52|767
1622561400000|2021-06-01 15:30:00|685.07|681.07|682.1|678.1|685.07|681.07|681.57|677.57|773
1622561700000|2021-06-01 15:35:00|682.02|678.02|681.99|677.99|682.49|678.49|679.47|675.47|863
1622562000000|2021-06-01 15:40:00|681.98|677.98|682.08|678.08|683.61|679.61|680.92|676.92|722
1622562300000|2021-06-01 15:45:00|682.09|678.09|680.79|676.79|682.11|678.11|680.16|676.16|752
1622562600000|2021-06-01 15:50:00|680.74|676.74|679.06|675.06|681.03|677.03|678.69|674.69|759
1622562900000|2021-06-01 15:55:00|679.08|675.08|681.41|677.41|681.58|677.58|679.07|675.07|632
1622563200000|2021-06-01 16:00:00|681.37|677.37|678.23|674.23|684.56|680.56|677.42|673.42|849
1622563500000|2021-06-01 16:05:00|678.26|674.26|677.92|673.92|679.54|675.54|676.98|672.98|855
1622563800000|2021-06-01 16:10:00|677.95|673.95|681.38|677.38|682.79|678.79|677.89|673.89|808
1622564100000|2021-06-01 16:15:00|681.37|677.37|683.94|679.94|684.21|680.21|680.58|676.58|727
1622564400000|2021-06-01 16:20:00|683.92|679.92|683.95|679.95|684.77|680.77|683.08|679.08|810
1622564700000|2021-06-01 16:25:00|683.96|679.96|684.22|680.22|684.34|680.34|681.97|677.97|786
1622565000000|2021-06-01 16:30:00|684.18|680.18|684.44|680.44|685.6|681.6|683.09|679.09|748
1622565300000|2021-06-01 16:35:00|684.43|680.43|684.05|680.05|685.08|681.08|683.12|679.12|748
1622565600000|2021-06-01 16:40:00|684.04|680.04|684.53|680.53|684.96|680.96|682.83|678.83|626
1622565900000|2021-06-01 16:45:00|684.39|680.39|679.5|675.5|684.39|680.39|679.5|675.5|750
1622566200000|2021-06-01 16:50:00|679.48|675.48|677.54|673.54|679.98|675.98|676.02|672.02|856
1622566500000|2021-06-01 16:55:00|677.48|673.48|678.95|674.95|679.68|675.68|675.82|671.82|836
1622566800000|2021-06-01 17:00:00|678.88|674.88|678.07|674.07|680.07|676.07|676.9|672.9|825
1622567100000|2021-06-01 17:05:00|678.04|674.04|678.18|674.18|679.66|675.66|677.25|673.25|773
1622567400000|2021-06-01 17:10:00|678.15|674.15|675.94|671.94|678.23|674.23|675.08|671.08|679
1622567700000|2021-06-01 17:15:00|675.93|671.93|678.65|674.65|679.04|675.04|675.78|671.78|784
1622568000000|2021-06-01 17:20:00|678.62|674.62|676.57|672.57|679.01|675.01|675.97|671.97|743
1622568300000|2021-06-01 17:25:00|676.56|672.56|677.04|673.04|679.38|675.38|676.52|672.52|662
1622568600000|2021-06-01 17:30:00|677.03|673.03|679.58|675.58|679.59|675.59|676.06|672.06|766
1622568900000|2021-06-01 17:35:00|679.6|675.6|684.13|680.13|684.14|680.14|678.82|674.82|846
1622569200000|2021-06-01 17:40:00|684.14|680.14|682.03|678.03|684.56|680.56|681.95|677.95|739
1622569500000|2021-06-01 17:45:00|682.04|678.04|681.56|677.56|682.36|678.36|680.81|676.81|646
1622569800000|2021-06-01 17:50:00|681.55|677.55|684.21|680.21|685.09|681.09|681|677|745
1622570100000|2021-06-01 17:55:00|684.22|680.22|683.54|679.54|684.48|680.48|683.43|679.43|611
1622570400000|2021-06-01 18:00:00|683.56|679.56|682.49|678.49|684.21|680.21|682.43|678.43|717
1622570700000|2021-06-01 18:05:00|682.47|678.47|682.97|678.97|683.09|679.09|681.34|677.34|543
1622571000000|2021-06-01 18:10:00|682.95|678.95|684.58|680.58|684.88|680.88|682.63|678.63|623
1622571300000|2021-06-01 18:15:00|684.54|680.54|685.08|681.08|685.86|681.86|684.53|680.53|637
1622571600000|2021-06-01 18:20:00|685.06|681.06|685.18|681.18|685.8|681.8|684.7|680.7|669
1622571900000|2021-06-01 18:25:00|685.19|681.19|684.77|680.77|685.26|681.26|683.56|679.56|610
1622572200000|2021-06-01 18:30:00|684.78|680.78|685.81|681.81|685.85|681.85|682.99|678.99|690
1622572500000|2021-06-01 18:35:00|685.8|681.8|685.3|681.3|685.89|681.89|684.05|680.05|615
1622572800000|2021-06-01 18:40:00|685.28|681.28|685.94|681.94|686.81|682.81|684.14|680.14|700
1622573100000|2021-06-01 18:45:00|685.95|681.95|686.98|682.98|687.09|683.09|685.15|681.15|603
1622573400000|2021-06-01 18:50:00|686.97|682.97|685.63|681.63|686.97|682.97|685.62|681.62|556
1622573700000|2021-06-01 18:55:00|685.62|681.62|684.85|680.85|686.55|682.55|684.54|680.54|550
1622574000000|2021-06-01 19:00:00|684.86|680.86|682.18|678.18|684.88|680.88|681.79|677.79|721
1622574300000|2021-06-01 19:05:00|682.19|678.19|682.97|678.97|684.26|680.26|680.01|676.01|726
1622574600000|2021-06-01 19:10:00|682.95|678.95|682.01|678.01|684.09|680.09|681.31|677.31|633
1622574900000|2021-06-01 19:15:00|682.02|678.02|684.4|680.4|684.4|680.4|681.02|677.02|573
1622575200000|2021-06-01 19:20:00|684.41|680.41|685.18|681.18|685.26|681.26|683.74|679.74|518
1622575500000|2021-06-01 19:25:00|685.19|681.19|682.72|678.72|685.2|681.2|682.63|678.63|523
1622575800000|2021-06-01 19:30:00|682.71|678.71|681.99|677.99|683.01|679.01|679.99|675.99|698
1622576100000|2021-06-01 19:35:00|681.98|677.98|678.7|674.7|682.62|678.62|678.52|674.52|623
1622576400000|2021-06-01 19:40:00|678.71|674.71|676.91|672.91|678.71|674.71|676.71|672.71|813
1622576700000|2021-06-01 19:45:00|676.86|672.86|679.48|675.48|679.72|675.72|676.71|672.71|671
1622577000000|2021-06-01 19:50:00|679.46|675.46|677|673|679.46|675.46|676.36|672.36|629
1622577300000|2021-06-01 19:55:00|677.01|673.01|678.96|674.96|679.34|675.34|675.17|671.17|633
1622577600000|2021-06-01 20:00:00|679|675|682.52|678.52|682.55|678.55|678.85|674.85|631
1622577900000|2021-06-01 20:05:00|682.5|678.5|678.59|674.59|683.35|679.35|678.12|674.12|699
1622578200000|2021-06-01 20:10:00|678.57|674.57|684.42|680.42|684.45|680.45|678.51|674.51|657
1622578500000|2021-06-01 20:15:00|684.47|680.47|684.96|680.96|685.56|681.56|683.37|679.37|698
1622578800000|2021-06-01 20:20:00|684.92|680.92|684.43|680.43|685.71|681.71|684.01|680.01|712
1622579100000|2021-06-01 20:25:00|684.34|680.34|685.05|681.05|685.63|681.63|684.17|680.17|606
1622579400000|2021-06-01 20:30:00|685.06|681.06|685.92|681.92|686.3|682.3|685.06|681.06|605
1622579700000|2021-06-01 20:35:00|685.85|681.85|685.88|681.88|685.97|681.97|684.72|680.72|577
1622580000000|2021-06-01 20:40:00|685.92|681.92|684.96|680.96|686.78|682.78|684.84|680.84|610
1622580300000|2021-06-01 20:45:00|684.98|680.98|684.39|680.39|685.75|681.75|684.27|680.27|640
1622580600000|2021-06-01 20:50:00|684.38|680.38|684.15|680.15|684.71|680.71|683.62|679.62|492
1622580900000|2021-06-01 20:55:00|684.14|680.14|686.5|682.5|686.56|682.56|683.87|679.87|508
1622581200000|2021-06-01 21:00:00|686.62|682.62|684.54|680.54|686.63|682.63|684.15|680.15|538
1622581500000|2021-06-01 21:05:00|684.59|680.59|684.99|680.99|685.26|681.26|684.47|680.47|322
1622581800000|2021-06-01 21:10:00|684.98|680.98|685.26|681.26|686.33|682.33|684.98|680.98|466
1622582100000|2021-06-01 21:15:00|685.27|681.27|687.41|683.41|687.43|683.43|685.27|681.27|232
1622582400000|2021-06-01 21:20:00|687.42|683.42|686.79|682.79|687.44|683.44|686.04|682.04|324
1622582700000|2021-06-01 21:25:00|686.8|682.8|686.28|682.28|686.88|682.88|686.06|682.06|248
1622583000000|2021-06-01 21:30:00|686.29|682.29|686.57|682.57|686.59|682.59|686.28|682.28|147
1622583300000|2021-06-01 21:35:00|686.59|682.59|686.4|682.4|687.97|683.97|686.23|682.23|260
1622583600000|2021-06-01 21:40:00|686.37|682.37|683.81|679.81|686.4|682.4|682.53|678.53|546
1622583900000|2021-06-01 21:45:00|683.68|679.68|687.9|683.9|688.34|684.34|683.46|679.46|480
1622584200000|2021-06-01 21:50:00|687.91|683.91|686.92|682.92|688.26|684.26|686.52|682.52|442
1622584500000|2021-06-01 21:55:00|686.89|682.89|688.49|684.49|688.99|684.99|686.88|682.88|360
1622584800000|2021-06-01 22:00:00|688.44|684.44|687.91|683.91|688.8|684.8|687.79|683.79|494
1622585100000|2021-06-01 22:05:00|687.92|683.92|688.45|684.45|688.46|684.46|686.08|682.08|689
1622585400000|2021-06-01 22:10:00|688.43|684.43|687.65|683.65|688.47|684.47|687.22|683.22|527
1622585700000|2021-06-01 22:15:00|687.64|683.64|688.26|684.26|690.6|686.6|687.63|683.63|728
1622586000000|2021-06-01 22:20:00|688.28|684.28|686.42|682.42|688.51|684.51|686.35|682.35|660
1622586300000|2021-06-01 22:25:00|686.48|682.48|686.59|682.59|686.72|682.72|684.23|680.23|630
1622586600000|2021-06-01 22:30:00|686.54|682.54|685.62|681.62|686.54|682.54|684.33|680.33|672
1622586900000|2021-06-01 22:35:00|685.58|681.58|683.54|679.54|686.25|682.25|683.51|679.51|720
1622587200000|2021-06-01 22:40:00|683.51|679.51|686.56|682.56|686.58|682.58|683.2|679.2|766
1622587500000|2021-06-01 22:45:00|686.57|682.57|684.33|680.33|686.57|682.57|682.86|678.86|739
1622587800000|2021-06-01 22:50:00|684.27|680.27|686.48|682.48|688.88|684.88|683.8|679.8|351
1622588100000|2021-06-01 22:55:00|686.47|682.47|686.97|682.97|687.35|683.35|684.19|680.19|445
1622588400000|2021-06-01 23:00:00|686.99|682.99|690.71|686.71|690.87|686.87|686.99|682.99|407
1622588700000|2021-06-01 23:05:00|690.7|686.7|691.38|687.38|692.14|688.14|689.55|685.55|670
1622589000000|2021-06-01 23:10:00|691.37|687.37|691.15|687.15|693.36|689.36|691.09|687.09|637
1622589300000|2021-06-01 23:15:00|691.12|687.12|692.55|688.55|692.75|688.75|690.63|686.63|774
1622589600000|2021-06-01 23:20:00|692.54|688.54|693.63|689.63|694.78|690.78|692.54|688.54|743
1622589900000|2021-06-01 23:25:00|693.71|689.71|693.76|689.76|694.35|690.35|693.07|689.07|740
1622590200000|2021-06-01 23:30:00|693.73|689.73|692.82|688.82|694.89|690.89|692.72|688.72|773
1622590500000|2021-06-01 23:35:00|692.83|688.83|692.55|688.55|693.76|689.76|692.54|688.54|746
1622590800000|2021-06-01 23:40:00|692.56|688.56|693.59|689.59|694.53|690.53|692.41|688.41|754
1622591100000|2021-06-01 23:45:00|693.58|689.58|692.35|688.35|694.19|690.19|691.99|687.99|703
1622591400000|2021-06-01 23:50:00|692.43|688.43|691.54|687.54|692.46|688.46|690.72|686.72|682
1622591700000|2021-06-01 23:55:00|691.62|687.62|693.11|689.11|693.61|689.61|690.79|686.79|601
1622592000000|2021-06-02 00:00:00|693.12|689.12|690.1|686.1|697.62|693.62|689.6|685.6|701
1622592300000|2021-06-02 00:05:00|690.02|686.02|690.25|686.25|692.46|688.46|689.73|685.73|703
1622592600000|2021-06-02 00:10:00|690.27|686.27|693.33|689.33|695.9|691.9|690.27|686.27|656
1622592900000|2021-06-02 00:15:00|693.27|689.27|690.02|686.02|693.27|689.27|689.97|685.97|693
1622593200000|2021-06-02 00:20:00|690.06|686.06|686.61|682.61|690.08|686.08|685.55|681.55|747
1622593500000|2021-06-02 00:25:00|686.56|682.56|686.42|682.42|686.56|682.56|683.44|679.44|815
1622593800000|2021-06-02 00:30:00|686.44|682.44|687.9|683.9|687.9|683.9|684.98|680.98|670
1622594100000|2021-06-02 00:35:00|687.84|683.84|686.55|682.55|689.31|685.31|686.49|682.49|696
1622594400000|2021-06-02 00:40:00|686.56|682.56|688.21|684.21|688.49|684.49|686.55|682.55|610
1622594700000|2021-06-02 00:45:00|688.2|684.2|689.32|685.32|690.83|686.83|688.18|684.18|700
1622595000000|2021-06-02 00:50:00|689.27|685.27|687.93|683.93|689.32|685.32|686.65|682.65|600
1622595300000|2021-06-02 00:55:00|687.92|683.92|684.3|680.3|688.57|684.57|682.29|678.29|738
1622595600000|2021-06-02 01:00:00|684.45|680.45|685.74|681.74|686.56|682.56|684.27|680.27|629
1622595900000|2021-06-02 01:05:00|685.76|681.76|678.58|674.58|685.77|681.77|678.54|674.54|802
1622596200000|2021-06-02 01:10:00|678.52|674.52|678.79|674.79|679.13|675.13|676.86|672.86|817
1622596500000|2021-06-02 01:15:00|678.8|674.8|680.12|676.12|680.35|676.35|677.49|673.49|802
1622596800000|2021-06-02 01:20:00|680.14|676.14|679.73|675.73|680.73|676.73|678.33|674.33|678
1622597100000|2021-06-02 01:25:00|679.66|675.66|678.6|674.6|680.41|676.41|678.3|674.3|749
1622597400000|2021-06-02 01:30:00|678.61|674.61|680.85|676.85|681.05|677.05|678.59|674.59|755
1622597700000|2021-06-02 01:35:00|680.86|676.86|680.54|676.54|681.07|677.07|679.98|675.98|574
1622598000000|2021-06-02 01:40:00|680.62|676.62|680.1|676.1|680.94|676.94|679.35|675.35|609
1622598300000|2021-06-02 01:45:00|680.11|676.11|682.38|678.38|683.34|679.34|680.1|676.1|634
1622598600000|2021-06-02 01:50:00|682.4|678.4|683.9|679.9|684.26|680.26|681.47|677.47|613
1622598900000|2021-06-02 01:55:00|683.92|679.92|686.09|682.09|686.1|682.1|683.48|679.48|659
1622599200000|2021-06-02 02:00:00|686.06|682.06|684.77|680.77|686.72|682.72|683.81|679.81|743
1622599500000|2021-06-02 02:05:00|684.72|680.72|685.69|681.69|685.78|681.78|684.68|680.68|652
1622599800000|2021-06-02 02:10:00|685.71|681.71|688.29|684.29|688.36|684.36|685.71|681.71|652
1622600100000|2021-06-02 02:15:00|688.26|684.26|688.8|684.8|689.08|685.08|686.69|682.69|678
1622600400000|2021-06-02 02:20:00|688.79|684.79|690.09|686.09|690.26|686.26|688.79|684.79|656
1622600700000|2021-06-02 02:25:00|690.14|686.14|690.77|686.77|691.21|687.21|690.08|686.08|690
1622601000000|2021-06-02 02:30:00|690.72|686.72|689.24|685.24|691.36|687.36|689.23|685.23|577
1622601300000|2021-06-02 02:35:00|689.23|685.23|689.5|685.5|690.17|686.17|689.08|685.08|517
1622601600000|2021-06-02 02:40:00|689.51|685.51|689.88|685.88|690.89|686.89|689.51|685.51|633
1622601900000|2021-06-02 02:45:00|689.89|685.89|688.95|684.95|690.74|686.74|688.66|684.66|465
1622602200000|2021-06-02 02:50:00|688.97|684.97|689.01|685.01|689.36|685.36|688.11|684.11|476
1622602500000|2021-06-02 02:55:00|688.99|684.99|684.84|680.84|689.56|685.56|684.6|680.6|654
1622602800000|2021-06-02 03:00:00|684.83|680.83|687.46|683.46|688.31|684.31|684.81|680.81|723
1622603100000|2021-06-02 03:05:00|687.41|683.41|692.96|688.96|693.47|689.47|687.2|683.2|714
1622603400000|2021-06-02 03:10:00|692.91|688.91|693.13|689.13|694.83|690.83|691.6|687.6|766
1622603700000|2021-06-02 03:15:00|693.12|689.12|691.45|687.45|694.01|690.01|691.08|687.08|661
1622604000000|2021-06-02 03:20:00|691.42|687.42|692.7|688.7|693.36|689.36|691.42|687.42|658
1622604300000|2021-06-02 03:25:00|692.71|688.71|690.99|686.99|692.86|688.86|690.5|686.5|558
1622604600000|2021-06-02 03:30:00|690.96|686.96|688.95|684.95|691.82|687.82|688.58|684.58|608
1622604900000|2021-06-02 03:35:00|688.96|684.96|690.18|686.18|690.9|686.9|688.89|684.89|530
1622605200000|2021-06-02 03:40:00|690.19|686.19|689.18|685.18|691.22|687.22|688.81|684.81|523
1622605500000|2021-06-02 03:45:00|689.2|685.2|687.32|683.32|690.6|686.6|687.24|683.24|450
1622605800000|2021-06-02 03:50:00|687.27|683.27|689.15|685.15|689.81|685.81|687.08|683.08|573
1622606100000|2021-06-02 03:55:00|689.14|685.14|687.89|683.89|689.14|685.14|686.96|682.96|564
1622606400000|2021-06-02 04:00:00|687.74|683.74|690.19|686.19|691.75|687.75|687.74|683.74|528
1622606700000|2021-06-02 04:05:00|690.18|686.18|689.2|685.2|690.25|686.25|688.86|684.86|529
1622607000000|2021-06-02 04:10:00|689.18|685.18|689.43|685.43|689.93|685.93|688.39|684.39|603
1622607300000|2021-06-02 04:15:00|689.41|685.41|690.42|686.42|691.97|687.97|689.18|685.18|473
1622607600000|2021-06-02 04:20:00|690.41|686.41|690.7|686.7|692.1|688.1|690.41|686.41|650
1622607900000|2021-06-02 04:25:00|690.61|686.61|691.79|687.79|692.12|688.12|690.27|686.27|563
1622608200000|2021-06-02 04:30:00|691.8|687.8|691.49|687.49|692.6|688.6|691.13|687.13|563
1622608500000|2021-06-02 04:35:00|691.5|687.5|690.44|686.44|691.82|687.82|689.94|685.94|566
1622608800000|2021-06-02 04:40:00|690.43|686.43|688.66|684.66|690.5|686.5|687.92|683.92|461
1622609100000|2021-06-02 04:45:00|688.65|684.65|687.95|683.95|688.73|684.73|687.64|683.64|654
1622609400000|2021-06-02 04:50:00|687.94|683.94|688.32|684.32|688.79|684.79|687.22|683.22|405
1622609700000|2021-06-02 04:55:00|688.31|684.31|688.66|684.66|689.27|685.27|688.3|684.3|590
1622610000000|2021-06-02 05:00:00|688.65|684.65|689.26|685.26|691.13|687.13|688.65|684.65|569
1622610300000|2021-06-02 05:05:00|689.3|685.3|687.96|683.96|690.2|686.2|687.95|683.95|576
1622610600000|2021-06-02 05:10:00|687.94|683.94|686.91|682.91|688.08|684.08|686.91|682.91|475
1622610900000|2021-06-02 05:15:00|686.85|682.85|687.71|683.71|688.25|684.25|686.85|682.85|382
1622611200000|2021-06-02 05:20:00|687.82|683.82|687.07|683.07|688.62|684.62|686.91|682.91|585
1622611500000|2021-06-02 05:25:00|687.08|683.08|686.64|682.64|687.65|683.65|686.63|682.63|572
1622611800000|2021-06-02 05:30:00|686.63|682.63|684.99|680.99|686.64|682.64|684.96|680.96|371
1622612100000|2021-06-02 05:35:00|684.97|680.97|684.98|680.98|685.34|681.34|683.82|679.82|612
1622612400000|2021-06-02 05:40:00|685.03|681.03|686.64|682.64|686.64|682.64|684.29|680.29|518
1622612700000|2021-06-02 05:45:00|686.63|682.63|689.39|685.39|689.45|685.45|686.52|682.52|500
1622613000000|2021-06-02 05:50:00|689.38|685.38|688.54|684.54|689.59|685.59|688.29|684.29|515
1622613300000|2021-06-02 05:55:00|688.61|684.61|688.88|684.88|689.89|685.89|688.37|684.37|505
1622613600000|2021-06-02 06:00:00|688.87|684.87|688.73|684.73|690.45|686.45|688.13|684.13|579
1622613900000|2021-06-02 06:05:00|688.74|684.74|687.17|683.17|689.95|685.95|686.69|682.69|658
1622614200000|2021-06-02 06:10:00|687.18|683.18|689.47|685.47|689.71|685.71|687.18|683.18|589
1622614500000|2021-06-02 06:15:00|689.45|685.45|689.64|685.64|691.1|687.1|689.45|685.45|592
1622614800000|2021-06-02 06:20:00|689.63|685.63|688.44|684.44|689.64|685.64|688.23|684.23|559
1622615100000|2021-06-02 06:25:00|688.45|684.45|688.45|684.45|689.1|685.1|688.19|684.19|521
1622615400000|2021-06-02 06:30:00|688.44|684.44|688.37|684.37|688.62|684.62|687.75|683.75|446
1622615700000|2021-06-02 06:35:00|688.35|684.35|686.69|682.69|688.53|684.53|686.55|682.55|573
1622616000000|2021-06-02 06:40:00|686.7|682.7|686.77|682.77|687.51|683.51|686.06|682.06|483
1622616300000|2021-06-02 06:45:00|686.79|682.79|686.17|682.17|687.5|683.5|685.64|681.64|498
1622616600000|2021-06-02 06:50:00|686.18|682.18|686.78|682.78|686.79|682.79|685.12|681.12|521
1622616900000|2021-06-02 06:55:00|686.75|682.75|685.52|681.52|686.79|682.79|685.21|681.21|430
1622617200000|2021-06-02 07:00:00|685.51|681.51|686.83|682.83|687.16|683.16|685.5|681.5|477
1622617500000|2021-06-02 07:05:00|686.82|682.82|688.89|684.89|688.89|684.89|686.78|682.78|733
1622617800000|2021-06-02 07:10:00|688.9|684.9|694.49|690.49|694.76|690.76|688.89|684.89|831
1622618100000|2021-06-02 07:15:00|694.52|690.52|696.02|692.02|696.53|692.53|693.42|689.42|622
1622618400000|2021-06-02 07:20:00|696.04|692.04|695.64|691.64|697.15|693.15|695.58|691.58|556
1622618700000|2021-06-02 07:25:00|695.63|691.63|694.15|690.15|695.81|691.81|694.02|690.02|538
1622619000000|2021-06-02 07:30:00|694.17|690.17|698.97|694.97|698.99|694.99|694.17|690.17|639
1622619300000|2021-06-02 07:35:00|698.99|694.99|697.52|693.52|699.16|695.16|696.4|692.4|647
1622619600000|2021-06-02 07:40:00|697.54|693.54|698.23|694.23|698.6|694.6|696.68|692.68|640
1622619900000|2021-06-02 07:45:00|698.24|694.24|699.53|695.53|699.69|695.69|697.45|693.45|582
1622620200000|2021-06-02 07:50:00|699.52|695.52|698.69|694.69|699.75|695.75|698.64|694.64|421
1622620500000|2021-06-02 07:55:00|698.7|694.7|698.39|694.39|699.48|695.48|698.28|694.28|443
1622620800000|2021-06-02 08:00:00|698.4|694.4|698.82|694.82|699.84|695.84|698.39|694.39|589
1622621100000|2021-06-02 08:05:00|698.77|694.77|697.63|693.63|699.05|695.05|697.13|693.13|467
1622621400000|2021-06-02 08:10:00|697.62|693.62|696.04|692.04|697.93|693.93|695.6|691.6|459
1622621700000|2021-06-02 08:15:00|696.02|692.02|698.48|694.48|698.78|694.78|695.98|691.98|443
1622622000000|2021-06-02 08:20:00|698.49|694.49|697.12|693.12|698.62|694.62|697.03|693.03|302
1622622300000|2021-06-02 08:25:00|697.09|693.09|696.39|692.39|697.81|693.81|696.02|692.02|610
1622622600000|2021-06-02 08:30:00|696.41|692.41|698.15|694.15|698.21|694.21|696.18|692.18|586
1622622900000|2021-06-02 08:35:00|698.16|694.16|700.64|696.64|700.79|696.79|698.06|694.06|545
1622623200000|2021-06-02 08:40:00|700.67|696.67|700.16|696.16|700.91|696.91|699.57|695.57|688
1622623500000|2021-06-02 08:45:00|700.17|696.17|700.3|696.3|700.76|696.76|699.5|695.5|680
1622623800000|2021-06-02 08:50:00|700.29|696.29|701.2|697.2|701.49|697.49|700.29|696.29|522
1622624100000|2021-06-02 08:55:00|701.17|697.17|702.12|698.12|702.68|698.68|700.99|696.99|811
1622624400000|2021-06-02 09:00:00|702.18|698.18|703.15|699.15|703.15|699.15|701.61|697.61|674
1622624700000|2021-06-02 09:05:00|703.16|699.16|702.23|698.23|704|700|702.14|698.14|604
1622625000000|2021-06-02 09:10:00|702.17|698.17|702.3|698.3|704.53|700.53|701.73|697.73|685
1622625300000|2021-06-02 09:15:00|702.31|698.31|701.06|697.06|702.31|698.31|699.41|695.41|605
1622625600000|2021-06-02 09:20:00|701.09|697.09|700.21|696.21|701.62|697.62|699.75|695.75|703
1622625900000|2021-06-02 09:25:00|700.2|696.2|701.36|697.36|701.73|697.73|700.2|696.2|620
1622626200000|2021-06-02 09:30:00|701.37|697.37|701.62|697.62|702.43|698.43|700.86|696.86|475
1622626500000|2021-06-02 09:35:00|701.63|697.63|704.44|700.44|704.44|700.44|701.63|697.63|481
1622626800000|2021-06-02 09:40:00|704.46|700.46|702.49|698.49|704.48|700.48|702.4|698.4|562
1622627100000|2021-06-02 09:45:00|702.51|698.51|701.78|697.78|703.44|699.44|701.74|697.74|561
1622627400000|2021-06-02 09:50:00|701.79|697.79|702.01|698.01|702.76|698.76|700.99|696.99|749
1622627700000|2021-06-02 09:55:00|702|698|701.2|697.2|702.59|698.59|701.02|697.02|679
1622628000000|2021-06-02 10:00:00|701.18|697.18|699.86|695.86|702.29|698.29|699.75|695.75|553
1622628300000|2021-06-02 10:05:00|699.87|695.87|700.28|696.28|700.69|696.69|698.88|694.88|545
1622628600000|2021-06-02 10:10:00|700.3|696.3|699.77|695.77|701.05|697.05|699.76|695.76|567
1622628900000|2021-06-02 10:15:00|699.76|695.76|700.61|696.61|700.95|696.95|699.76|695.76|615
1622629200000|2021-06-02 10:20:00|700.62|696.62|701.34|697.34|702.26|698.26|700.56|696.56|573
1622629500000|2021-06-02 10:25:00|701.35|697.35|702.55|698.55|702.85|698.85|701.34|697.34|636
1622629800000|2021-06-02 10:30:00|702.54|698.54|702.1|698.1|704.83|700.83|702.08|698.08|453
1622630100000|2021-06-02 10:35:00|702.09|698.09|701.45|697.45|702.28|698.28|700.09|696.09|601
1622630400000|2021-06-02 10:40:00|701.5|697.5|699.58|695.58|701.81|697.81|699.55|695.55|553
1622630700000|2021-06-02 10:45:00|699.6|695.6|697.49|693.49|699.86|695.86|696.39|692.39|627
1622631000000|2021-06-02 10:50:00|697.48|693.48|697|693|698.09|694.09|696.98|692.98|517
1622631300000|2021-06-02 10:55:00|697.03|693.03|697.6|693.6|698.03|694.03|696.13|692.13|713
1622631600000|2021-06-02 11:00:00|697.59|693.59|696.4|692.4|699.41|695.41|696.39|692.39|709
1622631900000|2021-06-02 11:05:00|696.34|692.34|691.86|687.86|696.37|692.37|691.72|687.72|717
1622632200000|2021-06-02 11:10:00|691.9|687.9|692.58|688.58|693.32|689.32|690.78|686.78|692
1622632500000|2021-06-02 11:15:00|692.62|688.62|694.07|690.07|694.26|690.26|690.93|686.93|702
1622632800000|2021-06-02 11:20:00|694.06|690.06|695.16|691.16|695.17|691.17|693.3|689.3|699
1622633100000|2021-06-02 11:25:00|695.15|691.15|694.5|690.5|696.41|692.41|694.49|690.49|665
1622633400000|2021-06-02 11:30:00|694.51|690.51|694.23|690.23|694.71|690.71|693.78|689.78|733
1622633700000|2021-06-02 11:35:00|694.24|690.24|696.76|692.76|696.79|692.79|694.15|690.15|641
1622634000000|2021-06-02 11:40:00|696.86|692.86|698.3|694.3|699.03|695.03|696.48|692.48|682
1622634300000|2021-06-02 11:45:00|698.31|694.31|697.56|693.56|698.5|694.5|697.45|693.45|568
1622634600000|2021-06-02 11:50:00|697.57|693.57|694.72|690.72|697.76|693.76|693.86|689.86|527
1622634900000|2021-06-02 11:55:00|694.98|690.98|694.23|690.23|696.05|692.05|692.85|688.85|624
1622635200000|2021-06-02 12:00:00|694.24|690.24|694.1|690.1|697.79|693.79|693.75|689.75|766
1622635500000|2021-06-02 12:05:00|694.11|690.11|694.09|690.09|694.23|690.23|693.63|689.63|659
1622635800000|2021-06-02 12:10:00|694.07|690.07|695.48|691.48|695.48|691.48|693.53|689.53|601
1622636100000|2021-06-02 12:15:00|695.49|691.49|695.33|691.33|695.55|691.55|694.43|690.43|660
1622636400000|2021-06-02 12:20:00|695.32|691.32|696.18|692.18|696.18|692.18|694.86|690.86|585
1622636700000|2021-06-02 12:25:00|696.19|692.19|696.56|692.56|696.64|692.64|696.07|692.07|522
1622637000000|2021-06-02 12:30:00|696.54|692.54|696.12|692.12|696.55|692.55|694.99|690.99|506
1622637300000|2021-06-02 12:35:00|696.09|692.09|696.15|692.15|696.3|692.3|695.43|691.43|438
1622637600000|2021-06-02 12:40:00|696.12|692.12|697.1|693.1|697.88|693.88|695.86|691.86|472
1622637900000|2021-06-02 12:45:00|697.07|693.07|698.66|694.66|698.75|694.75|696.97|692.97|639
1622638200000|2021-06-02 12:50:00|698.68|694.68|698.92|694.92|698.92|694.92|698.17|694.17|518
1622638500000|2021-06-02 12:55:00|698.87|694.87|698.44|694.44|699.37|695.37|698.25|694.25|566
1622638800000|2021-06-02 13:00:00|698.46|694.46|695.05|691.05|698.48|694.48|693.69|689.69|659
1622639100000|2021-06-02 13:05:00|695.03|691.03|693.79|689.79|695.64|691.64|693.78|689.78|656
1622639400000|2021-06-02 13:10:00|693.81|689.81|694.62|690.62|694.85|690.85|693.19|689.19|541
1622639700000|2021-06-02 13:15:00|694.6|690.6|696.42|692.42|696.42|692.42|694.59|690.59|574
1622640000000|2021-06-02 13:20:00|696.4|692.4|699.27|695.27|699.37|695.37|696.4|692.4|626
1622640300000|2021-06-02 13:25:00|699.2|695.2|703.35|699.35|703.79|699.79|699.11|695.11|602
1622640600000|2021-06-02 13:30:00|703.36|699.36|705.52|701.52|705.59|701.59|702|698|709
1622640900000|2021-06-02 13:35:00|705.6|701.6|702.83|698.83|705.84|701.84|701.66|697.66|752
1622641200000|2021-06-02 13:40:00|702.73|698.73|707.03|703.03|707.14|703.14|702.58|698.58|770
1622641500000|2021-06-02 13:45:00|707.01|703.01|707.42|703.42|708.01|704.01|704.27|700.27|741
1622641800000|2021-06-02 13:50:00|707.43|703.43|704.95|700.95|707.61|703.61|704.95|700.95|612
1622642100000|2021-06-02 13:55:00|704.94|700.94|702.94|698.94|704.94|700.94|702.91|698.91|672
1622642400000|2021-06-02 14:00:00|702.95|698.95|700.32|696.32|703.42|699.42|699.36|695.36|762
1622642700000|2021-06-02 14:05:00|700.35|696.35|701.46|697.46|702.15|698.15|700.28|696.28|656
1622643000000|2021-06-02 14:10:00|701.47|697.47|700.99|696.99|701.48|697.48|700.5|696.5|610
1622643300000|2021-06-02 14:15:00|700.98|696.98|705.2|701.2|705.55|701.55|700.42|696.42|709
1622643600000|2021-06-02 14:20:00|705.18|701.18|704.1|700.1|705.37|701.37|703.68|699.68|652
1622643900000|2021-06-02 14:25:00|704.21|700.21|707.37|703.37|707.47|703.47|703.82|699.82|737
1622644200000|2021-06-02 14:30:00|707.38|703.38|706.52|702.52|707.66|703.66|706.02|702.02|726
1622644500000|2021-06-02 14:35:00|706.51|702.51|706.93|702.93|708.54|704.54|705.68|701.68|767
1622644800000|2021-06-02 14:40:00|706.92|702.92|706.82|702.82|707.33|703.33|706.07|702.07|687
1622645100000|2021-06-02 14:45:00|706.85|702.85|703.04|699.04|707.13|703.13|703.01|699.01|657
1622645400000|2021-06-02 14:50:00|703.03|699.03|705.19|701.19|705.85|701.85|702.97|698.97|678
1622645700000|2021-06-02 14:55:00|705.2|701.2|704.6|700.6|706.04|702.04|704.38|700.38|622
1622646000000|2021-06-02 15:00:00|704.61|700.61|707.58|703.58|708.15|704.15|704.6|700.6|593
1622646300000|2021-06-02 15:05:00|707.55|703.55|713.32|709.32|713.4|709.4|707.38|703.38|617
1622646600000|2021-06-02 15:10:00|713.31|709.31|716.35|712.35|718.15|714.15|713.24|709.24|696
1622646900000|2021-06-02 15:15:00|716.45|712.45|715.11|711.11|716.77|712.77|713.05|709.05|788
1622647200000|2021-06-02 15:20:00|715.2|711.2|713.77|709.77|716.93|712.93|713.11|709.11|764
1622647500000|2021-06-02 15:25:00|713.76|709.76|713.12|709.12|714.41|710.41|711.89|707.89|694
1622647800000|2021-06-02 15:30:00|713.04|709.04|711.98|707.98|713.09|709.09|710.09|706.09|637
1622648100000|2021-06-02 15:35:00|711.97|707.97|711.74|707.74|713.23|709.23|711.31|707.31|666
1622648400000|2021-06-02 15:40:00|711.77|707.77|711.39|707.39|712.87|708.87|711.27|707.27|617
1622648700000|2021-06-02 15:45:00|711.38|707.38|710.75|706.75|712.05|708.05|710.33|706.33|678
1622649000000|2021-06-02 15:50:00|710.74|706.74|711.33|707.33|711.68|707.68|710.63|706.63|665
1622649300000|2021-06-02 15:55:00|711.25|707.25|711.98|707.98|713.7|709.7|711.25|707.25|676
1622649600000|2021-06-02 16:00:00|711.96|707.96|710.37|706.37|716.23|712.23|710.37|706.37|808
1622649900000|2021-06-02 16:05:00|710.38|706.38|713.72|709.72|713.73|709.73|707.09|703.09|744
1622650200000|2021-06-02 16:10:00|713.79|709.79|713.86|709.86|716.58|712.58|713.44|709.44|624
1622650500000|2021-06-02 16:15:00|713.9|709.9|715.34|711.34|716.47|712.47|713.89|709.89|626
1622650800000|2021-06-02 16:20:00|715.33|711.33|712.09|708.09|715.5|711.5|710.84|706.84|640
1622651100000|2021-06-02 16:25:00|711.88|707.88|710.99|706.99|712.89|708.89|709.83|705.83|598
1622651400000|2021-06-02 16:30:00|711.14|707.14|707.73|703.73|711.53|707.53|707.72|703.72|720
1622651700000|2021-06-02 16:35:00|707.64|703.64|708.15|704.15|708.88|704.88|707|703|684
1622652000000|2021-06-02 16:40:00|708.13|704.13|707.5|703.5|708.44|704.44|707.38|703.38|690
1622652300000|2021-06-02 16:45:00|707.53|703.53|705.05|701.05|707.95|703.95|704.87|700.87|754
1622652600000|2021-06-02 16:50:00|705.02|701.02|705.95|701.95|706.62|702.62|704.89|700.89|642
1622652900000|2021-06-02 16:55:00|705.94|701.94|707.6|703.6|707.61|703.61|705.94|701.94|657
1622653200000|2021-06-02 17:00:00|707.61|703.61|707.85|703.85|708.63|704.63|707.6|703.6|715
1622653500000|2021-06-02 17:05:00|707.88|703.88|707.33|703.33|708.48|704.48|705.96|701.96|599
1622653800000|2021-06-02 17:10:00|707.34|703.34|706.7|702.7|707.38|703.38|706.4|702.4|582
1622654100000|2021-06-02 17:15:00|706.72|702.72|707.44|703.44|707.91|703.91|706.41|702.41|570
1622654400000|2021-06-02 17:20:00|707.46|703.46|705.98|701.98|707.46|703.46|705.7|701.7|511
1622654700000|2021-06-02 17:25:00|706.01|702.01|705.41|701.41|706.03|702.03|704.49|700.49|524
1622655000000|2021-06-02 17:30:00|705.42|701.42|706.61|702.61|706.73|702.73|704.39|700.39|631
1622655300000|2021-06-02 17:35:00|706.67|702.67|708.02|704.02|708.88|704.88|706.57|702.57|495
1622655600000|2021-06-02 17:40:00|708.01|704.01|707.84|703.84|708.46|704.46|707.1|703.1|560
1622655900000|2021-06-02 17:45:00|707.83|703.83|708.05|704.05|708.12|704.12|707.15|703.15|483
1622656200000|2021-06-02 17:50:00|708.06|704.06|708.11|704.11|708.4|704.4|707.62|703.62|426
1622656500000|2021-06-02 17:55:00|708.07|704.07|708.46|704.46|709.12|705.12|707.52|703.52|456
1622656800000|2021-06-02 18:00:00|708.47|704.47|707.91|703.91|708.63|704.63|707.86|703.86|465
1622657100000|2021-06-02 18:05:00|707.97|703.97|708.83|704.83|709.17|705.17|706.12|702.12|504
1622657400000|2021-06-02 18:10:00|708.85|704.85|707.03|703.03|708.85|704.85|706.95|702.95|488
1622657700000|2021-06-02 18:15:00|707.06|703.06|705.45|701.45|707.44|703.44|704.86|700.86|622
1622658000000|2021-06-02 18:20:00|705.46|701.46|706.85|702.85|707.17|703.17|705.43|701.43|442
1622658300000|2021-06-02 18:25:00|706.88|702.88|707.17|703.17|708.73|704.73|706.65|702.65|512
1622658600000|2021-06-02 18:30:00|707.16|703.16|707.4|703.4|707.92|703.92|706.48|702.48|470
1622658900000|2021-06-02 18:35:00|707.41|703.41|707.98|703.98|708.28|704.28|706.87|702.87|510
1622659200000|2021-06-02 18:40:00|707.96|703.96|708.25|704.25|708.38|704.38|706.8|702.8|539
1622659500000|2021-06-02 18:45:00|708.33|704.33|707.86|703.86|708.94|704.94|707.86|703.86|474
1622659800000|2021-06-02 18:50:00|707.88|703.88|708.03|704.03|708.92|704.92|707.68|703.68|465
1622660100000|2021-06-02 18:55:00|708.11|704.11|707.98|703.98|708.32|704.32|706.58|702.58|441
1622660400000|2021-06-02 19:00:00|707.99|703.99|708.31|704.31|708.54|704.54|707.6|703.6|379
1622660700000|2021-06-02 19:05:00|708.3|704.3|707.49|703.49|708.68|704.68|707.32|703.32|382
1622661000000|2021-06-02 19:10:00|707.5|703.5|708.15|704.15|708.54|704.54|707.3|703.3|370
1622661300000|2021-06-02 19:15:00|708.17|704.17|708.21|704.21|708.21|704.21|707.16|703.16|320
1622661600000|2021-06-02 19:20:00|708.22|704.22|707.92|703.92|709.24|705.24|707.92|703.92|398
1622661900000|2021-06-02 19:25:00|707.94|703.94|706.69|702.69|708.06|704.06|706.64|702.64|313
1622662200000|2021-06-02 19:30:00|706.64|702.64|707.07|703.07|707.1|703.1|705.55|701.55|501
1622662500000|2021-06-02 19:35:00|707.06|703.06|707.89|703.89|708.05|704.05|706.82|702.82|259
1622662800000|2021-06-02 19:40:00|707.84|703.84|708.1|704.1|708.1|704.1|707.72|703.72|436
1622663100000|2021-06-02 19:45:00|708.09|704.09|708.15|704.15|709.35|705.35|708.05|704.05|400
1622663400000|2021-06-02 19:50:00|708.12|704.12|707.32|703.32|708.53|704.53|706.95|702.95|558
1622663700000|2021-06-02 19:55:00|707.3|703.3|706.51|702.51|707.39|703.39|706.35|702.35|525
1622664000000|2021-06-02 20:00:00|706.49|702.49|706.1|702.1|706.51|702.51|705.01|701.01|597
1622664300000|2021-06-02 20:05:00|706.11|702.11|703.82|699.82|706.11|702.11|703.69|699.69|556
1622664600000|2021-06-02 20:10:00|703.85|699.85|702.88|698.88|703.85|699.85|701.35|697.35|772
1622664900000|2021-06-02 20:15:00|702.87|698.87|700.18|696.18|703.36|699.36|699.92|695.92|729
1622665200000|2021-06-02 20:20:00|700.19|696.19|701.32|697.32|702.13|698.13|700.17|696.17|681
1622665500000|2021-06-02 20:25:00|701.31|697.31|701.63|697.63|702.24|698.24|700.88|696.88|396
1622665800000|2021-06-02 20:30:00|701.64|697.64|700.93|696.93|702.3|698.3|700.34|696.34|610
1622666100000|2021-06-02 20:35:00|700.92|696.92|702.27|698.27|702.36|698.36|700.92|696.92|640
1622666400000|2021-06-02 20:40:00|702.28|698.28|700.86|696.86|702.76|698.76|699.22|695.22|555
1622666700000|2021-06-02 20:45:00|700.88|696.88|701.23|697.23|701.79|697.79|700.77|696.77|507
1622667000000|2021-06-02 20:50:00|701.24|697.24|700.32|696.32|701.5|697.5|699.92|695.92|474
1622667300000|2021-06-02 20:55:00|700.28|696.28|701.1|697.1|701.84|697.84|700.15|696.15|537
1622667600000|2021-06-02 21:00:00|701.07|697.07|702.42|698.42|702.43|698.43|700.96|696.96|475
1622667900000|2021-06-02 21:05:00|702.44|698.44|702.77|698.77|702.86|698.86|702.22|698.22|440
1622668200000|2021-06-02 21:10:00|702.76|698.76|702.96|698.96|703|699|701.83|697.83|493
1622668500000|2021-06-02 21:15:00|702.92|698.92|703.56|699.56|703.56|699.56|702.75|698.75|502
1622668800000|2021-06-02 21:20:00|703.57|699.57|703.61|699.61|704.06|700.06|703.21|699.21|411
1622669100000|2021-06-02 21:25:00|703.6|699.6|703.75|699.75|704.11|700.11|703.6|699.6|359
1622669400000|2021-06-02 21:30:00|703.74|699.74|703.77|699.77|704.02|700.02|703.74|699.74|307
1622669700000|2021-06-02 21:35:00|703.78|699.78|702.46|698.46|703.8|699.8|701.31|697.31|402
1622670000000|2021-06-02 21:40:00|702.47|698.47|703.36|699.36|703.94|699.94|702.46|698.46|291
1622670300000|2021-06-02 21:45:00|703.37|699.37|705.06|701.06|705.06|701.06|703.37|699.37|343
1622670600000|2021-06-02 21:50:00|705.02|701.02|702.77|698.77|705.28|701.28|701.73|697.73|466
1622670900000|2021-06-02 21:55:00|702.83|698.83|702.52|698.52|703.48|699.48|701.94|697.94|472
1622671200000|2021-06-02 22:00:00|702.47|698.47|703.72|699.72|704|700|701.92|697.92|383
1622671500000|2021-06-02 22:05:00|703.7|699.7|704.51|700.51|705.25|701.25|703.58|699.58|603
1622671800000|2021-06-02 22:10:00|704.52|700.52|701.96|697.96|705.02|701.02|701.9|697.9|468
1622672100000|2021-06-02 22:15:00|701.97|697.97|704.7|700.7|705.19|701.19|701.91|697.91|587
1622672400000|2021-06-02 22:20:00|704.67|700.67|702.55|698.55|704.98|700.98|702.5|698.5|533
1622672700000|2021-06-02 22:25:00|702.54|698.54|698.51|694.51|702.54|698.54|698.44|694.44|689
1622673000000|2021-06-02 22:30:00|698.49|694.49|699.27|695.27|701.1|697.1|698.43|694.43|590
1622673300000|2021-06-02 22:35:00|699.22|695.22|696.2|692.2|699.22|695.22|695.49|691.49|671
1622673600000|2021-06-02 22:40:00|696.19|692.19|696.75|692.75|696.91|692.91|694.37|690.37|687
1622673900000|2021-06-02 22:45:00|696.77|692.77|697.36|693.36|698.04|694.04|695.09|691.09|702
1622674200000|2021-06-02 22:50:00|697.39|693.39|698.05|694.05|698.15|694.15|696.51|692.51|563
1622674500000|2021-06-02 22:55:00|698.09|694.09|698.8|694.8|699.07|695.07|698.04|694.04|517
1622674800000|2021-06-02 23:00:00|698.81|694.81|696.53|692.53|698.81|694.81|695.94|691.94|572
1622675100000|2021-06-02 23:05:00|696.46|692.46|698.08|694.08|698.13|694.13|696.25|692.25|454
1622675400000|2021-06-02 23:10:00|698.09|694.09|699.42|695.42|699.57|695.57|696.41|692.41|603
1622675700000|2021-06-02 23:15:00|699.41|695.41|700.13|696.13|700.2|696.2|699.2|695.2|593
1622676000000|2021-06-02 23:20:00|700.16|696.16|700.94|696.94|701.17|697.17|699.68|695.68|567
1622676300000|2021-06-02 23:25:00|700.95|696.95|701.93|697.93|702.38|698.38|700.95|696.95|717
1622676600000|2021-06-02 23:30:00|701.92|697.92|701.63|697.63|702.81|698.81|701.38|697.38|698
1622676900000|2021-06-02 23:35:00|701.62|697.62|701.57|697.57|701.93|697.93|700.28|696.28|312
1622677200000|2021-06-02 23:40:00|701.6|697.6|701.72|697.72|701.87|697.87|701.23|697.23|639
1622677500000|2021-06-02 23:45:00|701.73|697.73|701.85|697.85|701.85|697.85|700.34|696.34|692
1622677800000|2021-06-02 23:50:00|701.84|697.84|701.38|697.38|701.85|697.85|700.28|696.28|737
1622678100000|2021-06-02 23:55:00|701.37|697.37|699.66|695.66|701.39|697.39|699.08|695.08|636
1622678400000|2021-06-03 00:00:00|699.68|695.68|703.99|699.99|704.1|700.1|696.06|692.06|784
1622678700000|2021-06-03 00:05:00|703.89|699.89|697.34|693.34|704.43|700.43|697.17|693.17|749
1622679000000|2021-06-03 00:10:00|696.96|692.96|694.16|690.16|697.91|693.91|694.07|690.07|784
1622679300000|2021-06-03 00:15:00|694.12|690.12|692.37|688.37|694.18|690.18|691.05|687.05|790
1622679600000|2021-06-03 00:20:00|692.43|688.43|695.9|691.9|697.24|693.24|692.31|688.31|737
1622679900000|2021-06-03 00:25:00|695.89|691.89|700.53|696.53|701.05|697.05|694.58|690.58|761
1622680200000|2021-06-03 00:30:00|700.54|696.54|695.35|691.35|700.71|696.71|695.35|691.35|713
1622680500000|2021-06-03 00:35:00|695.39|691.39|693.52|689.52|696.19|692.19|693.33|689.33|767
1622680800000|2021-06-03 00:40:00|693.5|689.5|694.72|690.72|695.21|691.21|692.71|688.71|752
1622681100000|2021-06-03 00:45:00|694.73|690.73|693.85|689.85|695.07|691.07|692.1|688.1|756
1622681400000|2021-06-03 00:50:00|693.86|689.86|693.03|689.03|695.26|691.26|692.48|688.48|624
1622681700000|2021-06-03 00:55:00|693.02|689.02|697.1|693.1|697.49|693.49|693.02|689.02|574
1622682000000|2021-06-03 01:00:00|697.09|693.09|698.84|694.84|699.24|695.24|695.29|691.29|636
1622682300000|2021-06-03 01:05:00|698.88|694.88|698.95|694.95|699.52|695.52|697.94|693.94|609
1622682600000|2021-06-03 01:10:00|698.93|694.93|698.89|694.89|699.62|695.62|698.58|694.58|661
1622682900000|2021-06-03 01:15:00|698.9|694.9|698.54|694.54|699.4|695.4|698.19|694.19|593
1622683200000|2021-06-03 01:20:00|698.53|694.53|698.65|694.65|698.67|694.67|696.94|692.94|416
1622683500000|2021-06-03 01:25:00|698.63|694.63|698.23|694.23|698.66|694.66|697.59|693.59|550
1622683800000|2021-06-03 01:30:00|698.22|694.22|695.17|691.17|698.22|694.22|694.54|690.54|669
1622684100000|2021-06-03 01:35:00|695.15|691.15|696.78|692.78|697.14|693.14|695.12|691.12|587
1622684400000|2021-06-03 01:40:00|696.77|692.77|696.08|692.08|696.86|692.86|694.73|690.73|532
1622684700000|2021-06-03 01:45:00|696.1|692.1|694.11|690.11|696.1|692.1|694.05|690.05|642
1622685000000|2021-06-03 01:50:00|694.09|690.09|691.98|687.98|694.1|690.1|690.95|686.95|690
1622685300000|2021-06-03 01:55:00|691.94|687.94|692.13|688.13|692.99|688.99|691.7|687.7|729
1622685600000|2021-06-03 02:00:00|692.15|688.15|692.04|688.04|692.29|688.29|690.12|686.12|616
1622685900000|2021-06-03 02:05:00|692|688|693.83|689.83|694.56|690.56|691.94|687.94|644
1622686200000|2021-06-03 02:10:00|693.81|689.81|695.29|691.29|695.94|691.94|692.97|688.97|579
1622686500000|2021-06-03 02:15:00|695.28|691.28|695.94|691.94|696.15|692.15|695.2|691.2|534
1622686800000|2021-06-03 02:20:00|695.92|691.92|696.82|692.82|697.05|693.05|694.92|690.92|592
1622687100000|2021-06-03 02:25:00|696.83|692.83|695.07|691.07|697.17|693.17|694.89|690.89|555
1622687400000|2021-06-03 02:30:00|695.04|691.04|695.38|691.38|695.52|691.52|691.93|687.93|752
1622687700000|2021-06-03 02:35:00|695.49|691.49|695.08|691.08|695.58|691.58|694.09|690.09|596
1622688000000|2021-06-03 02:40:00|695.07|691.07|694.66|690.66|695.12|691.12|693.04|689.04|599
1622688300000|2021-06-03 02:45:00|694.67|690.67|694.45|690.45|694.67|690.67|692.81|688.81|609
1622688600000|2021-06-03 02:50:00|694.44|690.44|695.63|691.63|695.78|691.78|693.14|689.14|605
1622688900000|2021-06-03 02:55:00|695.64|691.64|696.62|692.62|697.13|693.13|695.64|691.64|699
1622689200000|2021-06-03 03:00:00|696.61|692.61|695.5|691.5|696.62|692.62|694.5|690.5|594
1622689500000|2021-06-03 03:05:00|695.71|691.71|698.83|694.83|698.95|694.95|695.67|691.67|622
1622689800000|2021-06-03 03:10:00|698.82|694.82|697.44|693.44|698.82|694.82|697.21|693.21|557
1622690100000|2021-06-03 03:15:00|697.42|693.42|697.1|693.1|697.42|693.42|695.61|691.61|601
1622690400000|2021-06-03 03:20:00|697.08|693.08|698.67|694.67|698.97|694.97|696.13|692.13|591
1622690700000|2021-06-03 03:25:00|698.63|694.63|698.58|694.58|699|695|697.82|693.82|681
1622691000000|2021-06-03 03:30:00|698.59|694.59|699.32|695.32|699.33|695.33|698.35|694.35|605
1622691300000|2021-06-03 03:35:00|699.28|695.28|699.27|695.27|699.28|695.28|698.69|694.69|510
1622691600000|2021-06-03 03:40:00|699.26|695.26|700.21|696.21|700.31|696.31|699.08|695.08|476
1622691900000|2021-06-03 03:45:00|700.17|696.17|702.68|698.68|702.92|698.92|700.14|696.14|715
1622692200000|2021-06-03 03:50:00|702.66|698.66|701.99|697.99|702.7|698.7|701.76|697.76|613
1622692500000|2021-06-03 03:55:00|702.01|698.01|702.1|698.1|702.58|698.58|701.04|697.04|622
1622692800000|2021-06-03 04:00:00|702.11|698.11|703.25|699.25|703.6|699.6|701.31|697.31|761
1622693100000|2021-06-03 04:05:00|703.24|699.24|703.07|699.07|703.27|699.27|702|698|772
1622693400000|2021-06-03 04:10:00|703.06|699.06|703.16|699.16|703.19|699.19|702.04|698.04|766
1622693700000|2021-06-03 04:15:00|702.87|698.87|704.21|700.21|704.34|700.34|702.49|698.49|755
1622694000000|2021-06-03 04:20:00|704.22|700.22|704.59|700.59|704.82|700.82|704|700|565
1622694300000|2021-06-03 04:25:00|704.57|700.57|703.4|699.4|704.79|700.79|703.11|699.11|521
1622694600000|2021-06-03 04:30:00|703.39|699.39|704.25|700.25|704.44|700.44|703.39|699.39|700
1622694900000|2021-06-03 04:35:00|704.31|700.31|704.36|700.36|704.66|700.66|703.74|699.74|577
1622695200000|2021-06-03 04:40:00|704.39|700.39|704.43|700.43|704.74|700.74|703.82|699.82|529
1622695500000|2021-06-03 04:45:00|704.47|700.47|706.54|702.54|706.73|702.73|704.41|700.41|505
1622695800000|2021-06-03 04:50:00|706.64|702.64|708.7|704.7|708.7|704.7|706.25|702.25|454
1622696100000|2021-06-03 04:55:00|708.69|704.69|711.19|707.19|711.31|707.31|708.38|704.38|574
1622696400000|2021-06-03 05:00:00|711.2|707.2|711.83|707.83|712.07|708.07|711.18|707.18|458
1622696700000|2021-06-03 05:05:00|711.86|707.86|715.14|711.14|715.28|711.28|711.7|707.7|699
1622697000000|2021-06-03 05:10:00|715.17|711.17|714.86|710.86|716.36|712.36|714.27|710.27|689
1622697300000|2021-06-03 05:15:00|714.85|710.85|714.85|710.85|716.17|712.17|714.69|710.69|674
1622697600000|2021-06-03 05:20:00|714.86|710.86|714.03|710.03|714.98|710.98|713.31|709.31|683
1622697900000|2021-06-03 05:25:00|713.89|709.89|712.62|708.62|713.89|709.89|712.62|708.62|525
1622698200000|2021-06-03 05:30:00|712.63|708.63|711.43|707.43|712.68|708.68|711.15|707.15|639
1622698500000|2021-06-03 05:35:00|711.44|707.44|714.8|710.8|715.41|711.41|711.1|707.1|730
1622698800000|2021-06-03 05:40:00|714.81|710.81|718.41|714.41|718.69|714.69|714.81|710.81|750
1622699100000|2021-06-03 05:45:00|718.49|714.49|716.64|712.64|719.62|715.62|716.22|712.22|716
1622699400000|2021-06-03 05:50:00|716.62|712.62|717.71|713.71|717.75|713.75|716.52|712.52|793
1622699700000|2021-06-03 05:55:00|717.65|713.65|719.16|715.16|719.46|715.46|717.32|713.32|712
1622700000000|2021-06-03 06:00:00|719.17|715.17|716.24|712.24|719.84|715.84|716.24|712.24|765
1622700300000|2021-06-03 06:05:00|716.18|712.18|716.95|712.95|717.64|713.64|716.16|712.16|689
1622700600000|2021-06-03 06:10:00|716.96|712.96|715.97|711.97|717.61|713.61|715.47|711.47|690
1622700900000|2021-06-03 06:15:00|715.93|711.93|715.06|711.06|716.21|712.21|714.6|710.6|605
1622701200000|2021-06-03 06:20:00|715.05|711.05|716.17|712.17|716.34|712.34|714.94|710.94|626
1622701500000|2021-06-03 06:25:00|716.29|712.29|716.35|712.35|716.72|712.72|714.94|710.94|458
1622701800000|2021-06-03 06:30:00|716.4|712.4|716.46|712.46|716.66|712.66|715.2|711.2|341
1622702100000|2021-06-03 06:35:00|716.45|712.45|718.01|714.01|718.06|714.06|716.33|712.33|573
1622702400000|2021-06-03 06:40:00|717.99|713.99|720.09|716.09|720.65|716.65|717.99|713.99|676
1622702700000|2021-06-03 06:45:00|720.01|716.01|720.58|716.58|720.88|716.88|719.31|715.31|677
1622703000000|2021-06-03 06:50:00|720.57|716.57|720.85|716.85|721.08|717.08|720.23|716.23|516
1622703300000|2021-06-03 06:55:00|720.87|716.87|721.7|717.7|721.96|717.96|720.82|716.82|513
1622703600000|2021-06-03 07:00:00|721.69|717.69|718.89|714.89|721.89|717.89|718.75|714.75|666
1622703900000|2021-06-03 07:05:00|718.79|714.79|717.58|713.58|719.3|715.3|717.3|713.3|696
1622704200000|2021-06-03 07:10:00|717.56|713.56|715.56|711.56|718.01|714.01|715.19|711.19|692
1622704500000|2021-06-03 07:15:00|715.55|711.55|716.32|712.32|716.9|712.9|715.48|711.48|489
1622704800000|2021-06-03 07:20:00|716.31|712.31|714.06|710.06|716.7|712.7|713.35|709.35|734
1622705100000|2021-06-03 07:25:00|713.97|709.97|714.4|710.4|715.14|711.14|713.96|709.96|582
1622705400000|2021-06-03 07:30:00|714.42|710.42|715.16|711.16|715.5|711.5|714.42|710.42|581
1622705700000|2021-06-03 07:35:00|715.17|711.17|714.9|710.9|715.75|711.75|714.03|710.03|591
1622706000000|2021-06-03 07:40:00|714.92|710.92|714.92|710.92|715.45|711.45|714.58|710.58|547
1622706300000|2021-06-03 07:45:00|714.94|710.94|715.13|711.13|715.9|711.9|714.52|710.52|599
1622706600000|2021-06-03 07:50:00|715.12|711.12|713.15|709.15|715.69|711.69|713.15|709.15|553
1622706900000|2021-06-03 07:55:00|713.16|709.16|713.71|709.71|713.92|709.92|712.27|708.27|654
1622707200000|2021-06-03 08:00:00|713.69|709.69|715.93|711.93|717.02|713.02|712.34|708.34|744
1622707500000|2021-06-03 08:05:00|715.92|711.92|718.79|714.79|718.83|714.83|715.87|711.87|688
1622707800000|2021-06-03 08:10:00|718.78|714.78|720.94|716.94|721.26|717.26|718.44|714.44|542
1622708100000|2021-06-03 08:15:00|720.95|716.95|725.42|721.42|725.71|721.71|720.69|716.69|740
1622708400000|2021-06-03 08:20:00|725.44|721.44|726.29|722.29|726.33|722.33|724.94|720.94|586
1622708700000|2021-06-03 08:25:00|726.3|722.3|727.11|723.11|727.14|723.14|725.6|721.6|547
1622709000000|2021-06-03 08:30:00|727.17|723.17|724.43|720.43|727.18|723.18|723.93|719.93|660
1622709300000|2021-06-03 08:35:00|724.44|720.44|724.93|720.93|725.7|721.7|723.81|719.81|628
1622709600000|2021-06-03 08:40:00|724.94|720.94|724.92|720.92|725.91|721.91|724.26|720.26|607
1622709900000|2021-06-03 08:45:00|724.91|720.91|722.28|718.28|724.92|720.92|721.97|717.97|457
1622710200000|2021-06-03 08:50:00|722.27|718.27|721.74|717.74|722.66|718.66|719.87|715.87|636
1622710500000|2021-06-03 08:55:00|721.75|717.75|723.83|719.83|723.83|719.83|721.75|717.75|517
1622710800000|2021-06-03 09:00:00|723.75|719.75|724.48|720.48|725.78|721.78|723.75|719.75|528
1622711100000|2021-06-03 09:05:00|724.33|720.33|725.46|721.46|725.48|721.48|723.24|719.24|537
1622711400000|2021-06-03 09:10:00|725.44|721.44|729.36|725.36|729.89|725.89|725.44|721.44|566
1622711700000|2021-06-03 09:15:00|729.35|725.35|727.5|723.5|729.95|725.95|727.29|723.29|352
1622712000000|2021-06-03 09:20:00|727.51|723.51|728.64|724.64|728.88|724.88|726.52|722.52|408
1622712300000|2021-06-03 09:25:00|728.63|724.63|727.68|723.68|729.2|725.2|727.64|723.64|572
1622712600000|2021-06-03 09:30:00|727.66|723.66|728|724|728.59|724.59|726.39|722.39|613
1622712900000|2021-06-03 09:35:00|727.98|723.98|730.19|726.19|730.35|726.35|727.81|723.81|650
1622713200000|2021-06-03 09:40:00|730.18|726.18|731.85|727.85|731.92|727.92|729.84|725.84|628
1622713500000|2021-06-03 09:45:00|731.83|727.83|729.52|725.52|732|728|729.1|725.1|655
1622713800000|2021-06-03 09:50:00|729.49|725.49|729.16|725.16|729.53|725.53|728|724|558
1622714100000|2021-06-03 09:55:00|729.15|725.15|730.24|726.24|731.05|727.05|729.13|725.13|593
1622714400000|2021-06-03 10:00:00|730.32|726.32|731.18|727.18|731.32|727.32|728.81|724.81|712
1622714700000|2021-06-03 10:05:00|731.19|727.19|733.52|729.52|733.52|729.52|730.61|726.61|703
1622715000000|2021-06-03 10:10:00|733.51|729.51|733.72|729.72|734.61|730.61|733.48|729.48|675
1622715300000|2021-06-03 10:15:00|733.71|729.71|733.76|729.76|734.01|730.01|733.7|729.7|106
1622715900000|2021-06-03 10:25:00|735.35|731.35|735.63|731.63|737.29|733.29|734.69|730.69|264
1622716200000|2021-06-03 10:30:00|735.62|731.62|733.91|729.91|736.8|732.8|733.51|729.51|547
1622716500000|2021-06-03 10:35:00|734.34|730.34|732.54|728.54|734.62|730.62|732.48|728.48|596
1622716800000|2021-06-03 10:40:00|732.53|728.53|730.73|726.73|732.82|728.82|730.06|726.06|584
1622717100000|2021-06-03 10:45:00|730.72|726.72|732.13|728.13|732.27|728.27|730.72|726.72|538
1622717400000|2021-06-03 10:50:00|732.14|728.14|731.7|727.7|732.14|728.14|730.81|726.81|653
1622717700000|2021-06-03 10:55:00|731.69|727.69|729.33|725.33|731.72|727.72|729.33|725.33|515
1622718000000|2021-06-03 11:00:00|729.41|725.41|729.88|725.88|730.53|726.53|729.33|725.33|625
1622718300000|2021-06-03 11:05:00|729.85|725.85|723.4|719.4|730.03|726.03|721.57|717.57|856
1622718600000|2021-06-03 11:10:00|723.39|719.39|725.77|721.77|725.84|721.84|723.37|719.37|496
1622718900000|2021-06-03 11:15:00|725.73|721.73|724.64|720.64|727.2|723.2|724.59|720.59|638
1622719200000|2021-06-03 11:20:00|724.63|720.63|722.37|718.37|725.53|721.53|722.08|718.08|637
1622719500000|2021-06-03 11:25:00|722.34|718.34|723.21|719.21|723.21|719.21|719.59|715.59|714
1622719800000|2021-06-03 11:30:00|723.33|719.33|724.76|720.76|724.8|720.8|722.14|718.14|581
1622720100000|2021-06-03 11:35:00|724.75|720.75|725.28|721.28|725.61|721.61|724.36|720.36|591
1622720400000|2021-06-03 11:40:00|725.2|721.2|721.66|717.66|725.29|721.29|721.31|717.31|640
1622720700000|2021-06-03 11:45:00|721.68|717.68|722.26|718.26|723.69|719.69|721.37|717.37|579
1622721000000|2021-06-03 11:50:00|722.27|718.27|719.35|715.35|723.24|719.24|719.35|715.35|701
1622721300000|2021-06-03 11:55:00|719.39|715.39|720.53|716.53|720.84|716.84|718.84|714.84|689
1622721600000|2021-06-03 12:00:00|720.54|716.54|716.26|712.26|722.19|718.19|715.94|711.94|731
1622721900000|2021-06-03 12:05:00|716.35|712.35|719.22|715.22|719.4|715.4|716.05|712.05|602
1622722200000|2021-06-03 12:10:00|719.23|715.23|716.86|712.86|719.88|715.88|716.55|712.55|659
1622722500000|2021-06-03 12:15:00|716.87|712.87|719.67|715.67|720.3|716.3|716.87|712.87|688
1622722800000|2021-06-03 12:20:00|719.64|715.64|719.98|715.98|720.86|716.86|718.96|714.96|667
1622723100000|2021-06-03 12:25:00|719.99|715.99|719.94|715.94|720.46|716.46|718.28|714.28|537
1622723400000|2021-06-03 12:30:00|720|716|722.68|718.68|724.4|720.4|719.96|715.96|711
1622723700000|2021-06-03 12:35:00|722.61|718.61|723.45|719.45|723.79|719.79|721.83|717.83|593
1622724000000|2021-06-03 12:40:00|723.46|719.46|723.31|719.31|723.71|719.71|722.65|718.65|494
1622724300000|2021-06-03 12:45:00|723.29|719.29|725.22|721.22|725.38|721.38|722.59|718.59|548
1622724600000|2021-06-03 12:50:00|725.16|721.16|726.19|722.19|726.55|722.55|724.65|720.65|581
1622724900000|2021-06-03 12:55:00|726.18|722.18|728.19|724.19|728.51|724.51|725.8|721.8|537
1622725200000|2021-06-03 13:00:00|728.25|724.25|729.95|725.95|731.37|727.37|728.25|724.25|729
1622725500000|2021-06-03 13:05:00|729.91|725.91|726.16|722.16|729.94|725.94|726.08|722.08|650
1622725800000|2021-06-03 13:10:00|726.14|722.14|726.5|722.5|726.83|722.83|725.58|721.58|595
1622726100000|2021-06-03 13:15:00|726.52|722.52|721.53|717.53|727.31|723.31|721.43|717.43|858
1622726400000|2021-06-03 13:20:00|721.58|717.58|722.92|718.92|723.68|719.68|721.32|717.32|487
1622726700000|2021-06-03 13:25:00|722.89|718.89|722.04|718.04|724.38|720.38|721.98|717.98|489
1622727000000|2021-06-03 13:30:00|722.06|718.06|718.27|714.27|723|719|718.06|714.06|476
1622727300000|2021-06-03 13:35:00|718.23|714.23|715.72|711.72|718.86|714.86|715.06|711.06|512
1622727600000|2021-06-03 13:40:00|715.73|711.73|710.45|706.45|715.97|711.97|710.31|706.31|562
1622727900000|2021-06-03 13:45:00|710.31|706.31|711.61|707.61|714.17|710.17|710.07|706.07|672
1622728200000|2021-06-03 13:50:00|711.65|707.65|714.03|710.03|714.54|710.54|711.54|707.54|667
1622728500000|2021-06-03 13:55:00|713.98|709.98|712.38|708.38|713.98|709.98|712.23|708.23|710
1622728800000|2021-06-03 14:00:00|712.44|708.44|713.86|709.86|714.55|710.55|712.34|708.34|742
1622729100000|2021-06-03 14:05:00|713.85|709.85|714.07|710.07|714.45|710.45|713.53|709.53|610
1622729400000|2021-06-03 14:10:00|714.03|710.03|715.07|711.07|716.12|712.12|713.54|709.54|577
1622729700000|2021-06-03 14:15:00|715.08|711.08|709.5|705.5|715.12|711.12|709.12|705.12|804
1622730000000|2021-06-03 14:20:00|709.85|705.85|711.18|707.18|711.54|707.54|708.62|704.62|741
1622730300000|2021-06-03 14:25:00|711.14|707.14|710.48|706.48|712.38|708.38|709.76|705.76|590
1622730600000|2021-06-03 14:30:00|710.5|706.5|713.4|709.4|714.5|710.5|709.54|705.54|642
1622730900000|2021-06-03 14:35:00|713.39|709.39|713.36|709.36|714.15|710.15|712.29|708.29|514
1622731200000|2021-06-03 14:40:00|713.38|709.38|713.57|709.57|713.61|709.61|711.82|707.82|532
1622731500000|2021-06-03 14:45:00|713.58|709.58|713|709|713.8|709.8|710.36|706.36|599
1622731800000|2021-06-03 14:50:00|712.99|708.99|714.61|710.61|714.93|710.93|712.96|708.96|535
1622732100000|2021-06-03 14:55:00|714.65|710.65|714.12|710.12|714.79|710.79|712.01|708.01|567
1622732400000|2021-06-03 15:00:00|714.13|710.13|716.67|712.67|716.71|712.71|714.12|710.12|589
1622732700000|2021-06-03 15:05:00|716.69|712.69|717.51|713.51|717.74|713.74|716.12|712.12|632
1622733000000|2021-06-03 15:10:00|717.5|713.5|717.93|713.93|718.14|714.14|717.01|713.01|725
1622733300000|2021-06-03 15:15:00|717.94|713.94|713.96|709.96|717.95|713.95|713.18|709.18|675
1622733600000|2021-06-03 15:20:00|713.98|709.98|715.02|711.02|715.15|711.15|713.03|709.03|463
1622733900000|2021-06-03 15:25:00|715.06|711.06|713.01|709.01|715.06|711.06|712.78|708.78|429
1622734200000|2021-06-03 15:30:00|713.02|709.02|715.46|711.46|716.42|712.42|712.92|708.92|740
1622734500000|2021-06-03 15:35:00|715.47|711.47|715.51|711.51|716.2|712.2|714.77|710.77|661
1622734800000|2021-06-03 15:40:00|715.53|711.53|714.25|710.25|715.62|711.62|711.54|707.54|654
1622735100000|2021-06-03 15:45:00|714.28|710.28|712.77|708.77|715.03|711.03|712.16|708.16|310
1622735400000|2021-06-03 15:50:00|712.82|708.82|711.68|707.68|713.25|709.25|710.03|706.03|348
1622735700000|2021-06-03 15:55:00|711.7|707.7|715.12|711.12|715.99|711.99|711.7|707.7|428
1622736000000|2021-06-03 16:00:00|715.08|711.08|712.18|708.18|716.27|712.27|712.17|708.17|725
1622736300000|2021-06-03 16:05:00|712.13|708.13|714.61|710.61|715.96|711.96|711.83|707.83|556
1622736600000|2021-06-03 16:10:00|714.6|710.6|718.06|714.06|718.27|714.27|714.4|710.4|510
1622736900000|2021-06-03 16:15:00|718.07|714.07|719.28|715.28|719.54|715.54|718.06|714.06|523
1622737200000|2021-06-03 16:20:00|719.29|715.29|717.64|713.64|719.67|715.67|717.4|713.4|603
1622737500000|2021-06-03 16:25:00|717.72|713.72|722.36|718.36|725.61|721.61|717.72|713.72|788
1622737800000|2021-06-03 16:30:00|722.45|718.45|723.03|719.03|724.08|720.08|720.35|716.35|665
1622738100000|2021-06-03 16:35:00|723.04|719.04|725.19|721.19|725.78|721.78|722.63|718.63|634
1622738400000|2021-06-03 16:40:00|725.2|721.2|722.61|718.61|725.56|721.56|722.48|718.48|545
1622738700000|2021-06-03 16:45:00|722.52|718.52|721.33|717.33|723.16|719.16|720.91|716.91|571
1622739000000|2021-06-03 16:50:00|721.34|717.34|721.39|717.39|722.17|718.17|720.17|716.17|457
1622739300000|2021-06-03 16:55:00|721.29|717.29|721.6|717.6|721.63|717.63|720.34|716.34|604
1622739600000|2021-06-03 17:00:00|721.61|717.61|721.16|717.16|722.07|718.07|719.47|715.47|653
1622739900000|2021-06-03 17:05:00|721.17|717.17|720.72|716.72|722.78|718.78|720.44|716.44|599
1622740200000|2021-06-03 17:10:00|720.75|716.75|721.24|717.24|721.71|717.71|720.58|716.58|570
1622740500000|2021-06-03 17:15:00|721.25|717.25|721.66|717.66|722.23|718.23|721.25|717.25|517
1622740800000|2021-06-03 17:20:00|721.62|717.62|722.08|718.08|722.71|718.71|721.44|717.44|562
1622741100000|2021-06-03 17:25:00|722.09|718.09|723.32|719.32|723.98|719.98|721.97|717.97|606
1622741400000|2021-06-03 17:30:00|723.33|719.33|722.14|718.14|723.37|719.37|721.83|717.83|612
1622741700000|2021-06-03 17:35:00|722.17|718.17|721.01|717.01|722.74|718.74|720.8|716.8|565
1622742000000|2021-06-03 17:40:00|721|717|720.7|716.7|721.41|717.41|719.98|715.98|617
1622742300000|2021-06-03 17:45:00|720.69|716.69|719.09|715.09|720.96|716.96|717.47|713.47|684
1622742600000|2021-06-03 17:50:00|719.08|715.08|718.13|714.13|720.16|716.16|717.62|713.62|713
1622742900000|2021-06-03 17:55:00|718.11|714.11|718.1|714.1|719.36|715.36|717.76|713.76|500
1622743200000|2021-06-03 18:00:00|718.11|714.11|719.78|715.78|720.01|716.01|718.04|714.04|480
1622743500000|2021-06-03 18:05:00|719.79|715.79|719.64|715.64|721.34|717.34|719.62|715.62|532
1622743800000|2021-06-03 18:10:00|719.65|715.65|718.64|714.64|719.71|715.71|718.23|714.23|432
1622744100000|2021-06-03 18:15:00|718.65|714.65|717.25|713.25|719.57|715.57|717.21|713.21|520
1622744400000|2021-06-03 18:20:00|717.23|713.23|716.17|712.17|717.82|713.82|716.15|712.15|656
1622744700000|2021-06-03 18:25:00|716.16|712.16|714.9|710.9|716.19|712.19|714.77|710.77|541
1622745000000|2021-06-03 18:30:00|714.91|710.91|713.12|709.12|714.91|710.91|712.83|708.83|627
1622745300000|2021-06-03 18:35:00|713.13|709.13|713.79|709.79|714.33|710.33|713.06|709.06|547
1622745600000|2021-06-03 18:40:00|713.77|709.77|714.08|710.08|715.32|711.32|713.67|709.67|407
1622745900000|2021-06-03 18:45:00|714.07|710.07|714.28|710.28|715.67|711.67|713.71|709.71|431
1622746200000|2021-06-03 18:50:00|714.27|710.27|712.83|708.83|714.72|710.72|712.65|708.65|509
1622746500000|2021-06-03 18:55:00|712.82|708.82|713.12|709.12|714.54|710.54|712.71|708.71|601
1622746800000|2021-06-03 19:00:00|713.15|709.15|711.93|707.93|713.15|709.15|710.55|706.55|429
1622747100000|2021-06-03 19:05:00|711.92|707.92|710.79|706.79|711.93|707.93|710.53|706.53|247
1622747400000|2021-06-03 19:10:00|710.88|706.88|711.16|707.16|711.95|707.95|709.14|705.14|611
1622747700000|2021-06-03 19:15:00|711.14|707.14|712.66|708.66|713.39|709.39|711.14|707.14|533
1622748000000|2021-06-03 19:20:00|712.67|708.67|710.15|706.15|712.67|708.67|710.09|706.09|466
1622748300000|2021-06-03 19:25:00|710.2|706.2|711.04|707.04|711.77|707.77|709.75|705.75|464
1622748600000|2021-06-03 19:30:00|711.05|707.05|709.13|705.13|711.05|707.05|709.1|705.1|411
1622748900000|2021-06-03 19:35:00|709.11|705.11|711.62|707.62|711.93|707.93|709.07|705.07|574
1622749200000|2021-06-03 19:40:00|711.64|707.64|708.72|704.72|711.64|707.64|708.72|704.72|509
1622749500000|2021-06-03 19:45:00|708.68|704.68|710.79|706.79|711.49|707.49|708.37|704.37|551
1622749800000|2021-06-03 19:50:00|710.78|706.78|710.59|706.59|712.08|708.08|710.59|706.59|526
1622750100000|2021-06-03 19:55:00|710.58|706.58|711.17|707.17|711.6|707.6|709.72|705.72|548
1622750400000|2021-06-03 20:00:00|711.15|707.15|711.31|707.31|711.45|707.45|709.86|705.86|523
1622750700000|2021-06-03 20:05:00|711.26|707.26|711.57|707.57|712.55|708.55|711.05|707.05|544
1622751000000|2021-06-03 20:10:00|711.69|707.69|709.78|705.78|711.72|707.72|709.73|705.73|618
1622751300000|2021-06-03 20:15:00|709.79|705.79|711.74|707.74|711.78|707.78|708.74|704.74|559
1622751600000|2021-06-03 20:20:00|711.75|707.75|712.8|708.8|712.81|708.81|711.3|707.3|480
1622751900000|2021-06-03 20:25:00|712.78|708.78|713.27|709.27|713.54|709.54|712.19|708.19|520
1622752200000|2021-06-03 20:30:00|713.26|709.26|711.05|707.05|713.34|709.34|710.91|706.91|611
1622752500000|2021-06-03 20:35:00|711.06|707.06|710.65|706.65|711.4|707.4|710.39|706.39|424
1622752800000|2021-06-03 20:40:00|710.66|706.66|713.52|709.52|713.52|709.52|710.18|706.18|525
1622753100000|2021-06-03 20:45:00|713.84|709.84|713.24|709.24|714.9|710.9|712.09|708.09|497
1622753400000|2021-06-03 20:50:00|713.25|709.25|714.62|710.62|714.9|710.9|712.95|708.95|456
1622753700000|2021-06-03 20:55:00|714.6|710.6|715.22|711.22|716.73|712.73|714.49|710.49|535
1622754000000|2021-06-03 21:00:00|715.23|711.23|717.83|713.83|717.83|713.83|714.52|710.52|526
1622754300000|2021-06-03 21:05:00|717.86|713.86|718.52|714.52|718.56|714.56|717.58|713.58|623
1622754600000|2021-06-03 21:10:00|718.55|714.55|718.85|714.85|719.38|715.38|717.77|713.77|559
1622754900000|2021-06-03 21:15:00|718.89|714.89|719.08|715.08|719.52|715.52|718.67|714.67|255
1622755200000|2021-06-03 21:20:00|719.06|715.06|718.41|714.41|719.19|715.19|718.35|714.35|218
1622755500000|2021-06-03 21:25:00|718.4|714.4|717.85|713.85|718.51|714.51|717.84|713.84|181
1622755800000|2021-06-03 21:30:00|717.86|713.86|716.14|712.14|718.01|714.01|716.13|712.13|232
1622756100000|2021-06-03 21:35:00|716.13|712.13|715.48|711.48|716.21|712.21|713.69|709.69|290
1622756400000|2021-06-03 21:40:00|715.18|711.18|714.54|710.54|715.4|711.4|713.73|709.73|472
1622756700000|2021-06-03 21:45:00|714.55|710.55|714.2|710.2|714.65|710.65|713.18|709.18|485
1622757000000|2021-06-03 21:50:00|714.33|710.33|712.36|708.36|714.33|710.33|711.87|707.87|507
1622757300000|2021-06-03 21:55:00|712.35|708.35|712.66|708.66|713.18|709.18|712.09|708.09|269
1622757600000|2021-06-03 22:00:00|712.67|708.67|713.23|709.23|713.3|709.3|711.18|707.18|359
1622757900000|2021-06-03 22:05:00|713.24|709.24|715.87|711.87|715.99|711.99|712.67|708.67|588
1622758200000|2021-06-03 22:10:00|715.91|711.91|717.35|713.35|717.42|713.42|715.21|711.21|583
1622758500000|2021-06-03 22:15:00|717.33|713.33|718.34|714.34|719.33|715.33|717.33|713.33|514
1622758800000|2021-06-03 22:20:00|718.33|714.33|715.92|711.92|718.38|714.38|715.73|711.73|573
1622759100000|2021-06-03 22:25:00|715.93|711.93|716.99|712.99|717.25|713.25|715.85|711.85|544
1622759400000|2021-06-03 22:30:00|716.95|712.95|717.38|713.38|718.22|714.22|716.88|712.88|659
1622759700000|2021-06-03 22:35:00|717.36|713.36|717.56|713.56|717.58|713.58|716.43|712.43|464
1622760000000|2021-06-03 22:40:00|717.51|713.51|716.68|712.68|717.68|713.68|716.48|712.48|588
1622760300000|2021-06-03 22:45:00|716.71|712.71|718.28|714.28|718.28|714.28|715.95|711.95|513
1622760600000|2021-06-03 22:50:00|718.26|714.26|718.73|714.73|719.54|715.54|717.79|713.79|599
1622760900000|2021-06-03 22:55:00|718.72|714.72|717.88|713.88|718.79|714.79|717.74|713.74|615
1622761200000|2021-06-03 23:00:00|717.89|713.89|717.99|713.99|718.18|714.18|715.28|711.28|614
1622761500000|2021-06-03 23:05:00|717.98|713.98|719.68|715.68|720.08|716.08|717.81|713.81|665
1622761800000|2021-06-03 23:10:00|719.66|715.66|719.79|715.79|719.79|715.79|718.47|714.47|705
1622762100000|2021-06-03 23:15:00|719.8|715.8|721.2|717.2|721.26|717.26|719.51|715.51|620
1622762400000|2021-06-03 23:20:00|721.19|717.19|720.11|716.11|721.2|717.2|719.88|715.88|659
1622762700000|2021-06-03 23:25:00|720.12|716.12|719.97|715.97|720.63|716.63|719.57|715.57|705
1622763000000|2021-06-03 23:30:00|719.96|715.96|720.42|716.42|720.74|716.74|719.61|715.61|647
1622763300000|2021-06-03 23:35:00|720.44|716.44|721.94|717.94|722.01|718.01|720.25|716.25|669
1622763600000|2021-06-03 23:40:00|721.87|717.87|721.38|717.38|722.61|718.61|720.76|716.76|689
1622763900000|2021-06-03 23:45:00|721.39|717.39|720.27|716.27|721.61|717.61|719.45|715.45|714
1622764200000|2021-06-03 23:50:00|720.24|716.24|719.67|715.67|720.29|716.29|719.45|715.45|630
1622764500000|2021-06-03 23:55:00|719.68|715.68|720.64|716.64|720.75|716.75|718.69|714.69|530
1622764800000|2021-06-04 00:00:00|720.75|716.75|717.06|713.06|721.61|717.61|716.8|712.8|743
1622765100000|2021-06-04 00:05:00|717.09|713.09|715.24|711.24|717.8|713.8|714.34|710.34|790
1622765400000|2021-06-04 00:10:00|715.27|711.27|715.58|711.58|716.58|712.58|713.93|709.93|750
1622765700000|2021-06-04 00:15:00|715.59|711.59|716.73|712.73|717.78|713.78|715.51|711.51|760
1622766000000|2021-06-04 00:20:00|716.85|712.85|714.72|710.72|716.93|712.93|714.4|710.4|804
1622766300000|2021-06-04 00:25:00|714.69|710.69|714.85|710.85|715.25|711.25|713.42|709.42|698
1622766600000|2021-06-04 00:30:00|714.88|710.88|713.13|709.13|714.94|710.94|711.82|707.82|709
1622766900000|2021-06-04 00:35:00|713.14|709.14|711.15|707.15|713.14|709.14|710.69|706.69|662
1622767200000|2021-06-04 00:40:00|711.18|707.18|711.47|707.47|711.52|707.52|710.06|706.06|687
1622767500000|2021-06-04 00:45:00|711.46|707.46|712.14|708.14|712.49|708.49|710.06|706.06|692
1622767800000|2021-06-04 00:50:00|712.13|708.13|711.51|707.51|712.67|708.67|711.27|707.27|673
1622768100000|2021-06-04 00:55:00|711.5|707.5|711.32|707.32|711.5|707.5|710.33|706.33|660
1622768400000|2021-06-04 01:00:00|711.3|707.3|710.24|706.24|711.32|707.32|709.8|705.8|601
1622768700000|2021-06-04 01:05:00|710.23|706.23|710.12|706.12|711.58|707.58|709.22|705.22|775
1622769000000|2021-06-04 01:10:00|710.1|706.1|703.15|699.15|710.1|706.1|703.15|699.15|799
1622769300000|2021-06-04 01:15:00|703.14|699.14|688.58|684.58|703.44|699.44|679.83|675.83|644
1622769600000|2021-06-04 01:20:00|688.61|684.61|684.57|680.57|690.8|686.8|684.46|680.46|522
1622769900000|2021-06-04 01:25:00|684.72|680.72|689.97|685.97|690.89|686.89|682.51|678.51|593
1622770200000|2021-06-04 01:30:00|690.01|686.01|691.37|687.37|694.03|690.03|688.96|684.96|549
1622770500000|2021-06-04 01:35:00|691.29|687.29|691.67|687.67|691.96|687.96|686.59|682.59|470
1622770800000|2021-06-04 01:40:00|691.75|687.75|688.45|684.45|692.24|688.24|687.3|683.3|585
1622771100000|2021-06-04 01:45:00|688.44|684.44|685.52|681.52|691.24|687.24|685.47|681.47|508
1622771400000|2021-06-04 01:50:00|685.55|681.55|688.05|684.05|688.35|684.35|684.28|680.28|482
1622771700000|2021-06-04 01:55:00|688.16|684.16|689.84|685.84|689.84|685.84|685.45|681.45|542
1622772000000|2021-06-04 02:00:00|689.71|685.71|686.87|682.87|689.88|685.88|686.11|682.11|500
1622772300000|2021-06-04 02:05:00|686.86|682.86|684.26|680.26|688.95|684.95|684.26|680.26|423
1622772600000|2021-06-04 02:10:00|684.29|680.29|683.1|679.1|687.3|683.3|679.22|675.22|541
1622772900000|2021-06-04 02:15:00|683.08|679.08|686.66|682.66|688.38|684.38|681.39|677.39|554
1622773200000|2021-06-04 02:20:00|686.8|682.8|686.32|682.32|688.88|684.88|685.41|681.41|576
1622773500000|2021-06-04 02:25:00|686.33|682.33|685.81|681.81|687.61|683.61|683.04|679.04|463
1622773800000|2021-06-04 02:30:00|685.74|681.74|688.48|684.48|689.93|685.93|685.49|681.49|430
1622774100000|2021-06-04 02:35:00|688.5|684.5|688.88|684.88|689.55|685.55|688.27|684.27|311
1622774400000|2021-06-04 02:40:00|688.89|684.89|689.24|685.24|689.37|685.37|688.08|684.08|347
1622774700000|2021-06-04 02:45:00|689.25|685.25|690.12|686.12|690.54|686.54|686.98|682.98|358
1622775000000|2021-06-04 02:50:00|690.1|686.1|690.16|686.16|690.42|686.42|689.55|685.55|317
1622775300000|2021-06-04 02:55:00|690.28|686.28|690.11|686.11|690.28|686.28|689.48|685.48|209
1622775600000|2021-06-04 03:00:00|690.13|686.13|689.45|685.45|691.52|687.52|688.54|684.54|441
1622775900000|2021-06-04 03:05:00|689.39|685.39|686.83|682.83|689.54|685.54|686.38|682.38|533
1622776200000|2021-06-04 03:10:00|686.76|682.76|686.88|682.88|687.94|683.94|685.72|681.72|392
1622776500000|2021-06-04 03:15:00|686.87|682.87|687.34|683.34|687.48|683.48|685.09|681.09|475
1622776800000|2021-06-04 03:20:00|687.56|683.56|688.85|684.85|689.59|685.59|687.56|683.56|371
1622777100000|2021-06-04 03:25:00|688.81|684.81|691.76|687.76|693.28|689.28|688.8|684.8|356
1622777400000|2021-06-04 03:30:00|691.78|687.78|693.35|689.35|694.78|690.78|691.68|687.68|413
1622777700000|2021-06-04 03:35:00|693.31|689.31|693.02|689.02|693.6|689.6|692.12|688.12|309
1622778000000|2021-06-04 03:40:00|693.01|689.01|691.75|687.75|693.31|689.31|691.57|687.57|329
1622778300000|2021-06-04 03:45:00|691.74|687.74|690.07|686.07|691.74|687.74|689.83|685.83|360
1622778600000|2021-06-04 03:50:00|690.17|686.17|690.06|686.06|690.82|686.82|689.87|685.87|332
1622778900000|2021-06-04 03:55:00|690.07|686.07|690.46|686.46|691.13|687.13|689.49|685.49|224
1622779200000|2021-06-04 04:00:00|690.39|686.39|690.31|686.31|690.42|686.42|688.5|684.5|292
1622779500000|2021-06-04 04:05:00|690.25|686.25|691.33|687.33|691.48|687.48|689.23|685.23|257
1622779800000|2021-06-04 04:10:00|691.34|687.34|691.78|687.78|691.93|687.93|690.26|686.26|184
1622780100000|2021-06-04 04:15:00|691.72|687.72|687.56|683.56|691.72|687.72|685.61|681.61|307
1622780400000|2021-06-04 04:20:00|687.58|683.58|687.55|683.55|689.36|685.36|685.46|681.46|358
1622780700000|2021-06-04 04:25:00|687.59|683.59|688.85|684.85|689.23|685.23|687.12|683.12|283
1622781000000|2021-06-04 04:30:00|688.84|684.84|689.94|685.94|690.05|686.05|688.12|684.12|383
1622781300000|2021-06-04 04:35:00|689.84|685.84|687.94|683.94|690.06|686.06|687.11|683.11|367
1622781600000|2021-06-04 04:40:00|687.93|683.93|685.17|681.17|688.03|684.03|684.85|680.85|336
1622781900000|2021-06-04 04:45:00|685.16|681.16|686.53|682.53|687.96|683.96|685.15|681.15|342
1622782200000|2021-06-04 04:50:00|686.63|682.63|684.86|680.86|686.65|682.65|683.49|679.49|404
1622782500000|2021-06-04 04:55:00|684.83|680.83|685.06|681.06|686.78|682.78|684.81|680.81|321
1622782800000|2021-06-04 05:00:00|685.08|681.08|688.65|684.65|688.65|684.65|685.08|681.08|307
1622783100000|2021-06-04 05:05:00|688.67|684.67|683.44|679.44|688.71|684.71|683.14|679.14|398
1622783400000|2021-06-04 05:10:00|683.36|679.36|677.59|673.59|683.96|679.96|676.25|672.25|497
1622783700000|2021-06-04 05:15:00|677.6|673.6|680.37|676.37|682.28|678.28|676.6|672.6|477
1622784000000|2021-06-04 05:20:00|680.39|676.39|681.32|677.32|682.38|678.38|680.34|676.34|481
1622784300000|2021-06-04 05:25:00|681.33|677.33|680.31|676.31|681.4|677.4|678.04|674.04|474
1622784600000|2021-06-04 05:30:00|680.36|676.36|677.27|673.27|681.72|677.72|677.27|673.27|462
1622784900000|2021-06-04 05:35:00|677.29|673.29|671.25|667.25|678.38|674.38|668.27|664.27|455
1622785200000|2021-06-04 05:40:00|671.26|667.26|667.74|663.74|671.55|667.55|664.37|660.37|370
1622785500000|2021-06-04 05:45:00|667.93|663.93|671.21|667.21|671.9|667.9|666.48|662.48|386
1622785800000|2021-06-04 05:50:00|671.2|667.2|671.18|667.18|672.23|668.23|668.08|664.08|449
1622786100000|2021-06-04 05:55:00|671.19|667.19|668.52|664.52|671.4|667.4|667.78|663.78|441
1622786400000|2021-06-04 06:00:00|668.38|664.38|671.44|667.44|673.12|669.12|667.79|663.79|470
1622786700000|2021-06-04 06:05:00|671.45|667.45|672|668|673.4|669.4|671.31|667.31|502
1622787000000|2021-06-04 06:10:00|671.98|667.98|668.98|664.98|672.1|668.1|668.48|664.48|480
1622787300000|2021-06-04 06:15:00|668.99|664.99|669.78|665.78|671.48|667.48|668.43|664.43|499
1622787600000|2021-06-04 06:20:00|669.77|665.77|670.6|666.6|671.32|667.32|668.95|664.95|393
1622787900000|2021-06-04 06:25:00|670.61|666.61|667.57|663.57|670.78|666.78|667.56|663.56|433
1622788200000|2021-06-04 06:30:00|667.56|663.56|665.15|661.15|667.6|663.6|663.12|659.12|427
1622788500000|2021-06-04 06:35:00|665.05|661.05|671.7|667.7|671.8|667.8|665.05|661.05|416
1622788800000|2021-06-04 06:40:00|671.61|667.61|665.2|661.2|671.61|667.61|665.08|661.08|522
1622789100000|2021-06-04 06:45:00|665.18|661.18|659.05|655.05|666.37|662.37|658.73|654.73|512
1622789400000|2021-06-04 06:50:00|659.03|655.03|659.98|655.98|663.56|659.56|658.97|654.97|583
1622789700000|2021-06-04 06:55:00|659.96|655.96|664.54|660.54|665.87|661.87|659.95|655.95|475
1622790000000|2021-06-04 07:00:00|664.55|660.55|655.75|651.75|664.73|660.73|655.27|651.27|472
1622790300000|2021-06-04 07:05:00|655.73|651.73|658.01|654.01|660.75|656.75|653.39|649.39|358
1622790600000|2021-06-04 07:10:00|658.03|654.03|657.51|653.51|661.64|657.64|656.72|652.72|531
1622790900000|2021-06-04 07:15:00|657.49|653.49|651.13|647.13|658.43|654.43|650.68|646.68|506
1622791200000|2021-06-04 07:20:00|651.11|647.11|657.53|653.53|657.54|653.54|651.06|647.06|369
1622791500000|2021-06-04 07:25:00|657.49|653.49|660.73|656.73|661.57|657.57|657.26|653.26|488
1622791800000|2021-06-04 07:30:00|660.68|656.68|663.78|659.78|664.11|660.11|659.94|655.94|520
1622792100000|2021-06-04 07:35:00|663.77|659.77|664.06|660.06|664.42|660.42|662.83|658.83|453
1622792400000|2021-06-04 07:40:00|664.07|660.07|663.18|659.18|664.46|660.46|662.84|658.84|497
1622792700000|2021-06-04 07:45:00|663.2|659.2|664.14|660.14|665.04|661.04|663.1|659.1|622
1622793000000|2021-06-04 07:50:00|664.18|660.18|663.23|659.23|664.46|660.46|660.96|656.96|461
1622793300000|2021-06-04 07:55:00|663.2|659.2|662.02|658.02|663.71|659.71|659.61|655.61|490
1622793600000|2021-06-04 08:00:00|661.97|657.97|658.52|654.52|662.08|658.08|653.85|649.85|347
1622793900000|2021-06-04 08:05:00|658.78|654.78|663.05|659.05|663.93|659.93|658.52|654.52|420
1622794200000|2021-06-04 08:10:00|663.06|659.06|661.62|657.62|663.74|659.74|660.36|656.36|496
1622794500000|2021-06-04 08:15:00|662|658|659.97|655.97|662.51|658.51|659.07|655.07|464
1622794800000|2021-06-04 08:20:00|659.96|655.96|663.91|659.91|664.4|660.4|659.91|655.91|315
1622795100000|2021-06-04 08:25:00|663.9|659.9|664.81|660.81|665.13|661.13|661.91|657.91|317
1622795400000|2021-06-04 08:30:00|664.91|660.91|664|660|666.03|662.03|663.38|659.38|418
1622795700000|2021-06-04 08:35:00|663.99|659.99|661.88|657.88|663.99|659.99|661.14|657.14|412
1622796000000|2021-06-04 08:40:00|661.64|657.64|665.19|661.19|665.24|661.24|661.64|657.64|256
1622796300000|2021-06-04 08:45:00|665.25|661.25|662.52|658.52|665.45|661.45|662.42|658.42|377
1622796600000|2021-06-04 08:50:00|662.51|658.51|661.7|657.7|663|659|660.13|656.13|379
1622796900000|2021-06-04 08:55:00|661.68|657.68|661.22|657.22|661.84|657.84|659.88|655.88|288
1622797200000|2021-06-04 09:00:00|661.23|657.23|658.82|654.82|661.23|657.23|658.69|654.69|438
1622797500000|2021-06-04 09:05:00|658.83|654.83|659.55|655.55|660.21|656.21|656.54|652.54|308
1622797800000|2021-06-04 09:10:00|659.42|655.42|659.73|655.73|661.21|657.21|659.24|655.24|406
1622798100000|2021-06-04 09:15:00|659.63|655.63|661.23|657.23|661.65|657.65|658.31|654.31|321
1622798400000|2021-06-04 09:20:00|661.26|657.26|664.42|660.42|665.57|661.57|661.23|657.23|294
1622798700000|2021-06-04 09:25:00|664.44|660.44|663.09|659.09|665.35|661.35|662.73|658.73|350
1622799000000|2021-06-04 09:30:00|663.1|659.1|666.23|662.23|666.26|662.26|661.34|657.34|432
1622799300000|2021-06-04 09:35:00|666.22|662.22|667.15|663.15|667.4|663.4|665.41|661.41|403
1622799600000|2021-06-04 09:40:00|667.23|663.23|667.12|663.12|667.32|663.32|665.77|661.77|341
1622799900000|2021-06-04 09:45:00|667.4|663.4|667.55|663.55|667.68|663.68|665.8|661.8|392
1622800200000|2021-06-04 09:50:00|667.56|663.56|667.59|663.59|667.71|663.71|666.14|662.14|425
1622800500000|2021-06-04 09:55:00|667.8|663.8|669.01|665.01|669.01|665.01|667.25|663.25|411
1622800800000|2021-06-04 10:00:00|668.96|664.96|668.88|664.88|669.66|665.66|668.1|664.1|395
1622801100000|2021-06-04 10:05:00|668.83|664.83|669.67|665.67|669.8|665.8|668.27|664.27|384
1622801400000|2021-06-04 10:10:00|669.65|665.65|671.36|667.36|671.81|667.81|669.28|665.28|323
1622801700000|2021-06-04 10:15:00|671.38|667.38|669.8|665.8|671.38|667.38|669.43|665.43|390
1622802000000|2021-06-04 10:20:00|669.74|665.74|668.43|664.43|669.75|665.75|667.73|663.73|313
1622802300000|2021-06-04 10:25:00|668.66|664.66|666.14|662.14|668.76|664.76|665.87|661.87|351
1622802600000|2021-06-04 10:30:00|666.13|662.13|666.29|662.29|667.74|663.74|666|662|348
1622802900000|2021-06-04 10:35:00|666.28|662.28|666.7|662.7|666.71|662.71|664.41|660.41|527
1622803200000|2021-06-04 10:40:00|666.71|662.71|665.12|661.12|666.72|662.72|664.32|660.32|343
1622803500000|2021-06-04 10:45:00|665.18|661.18|662.73|658.73|666.15|662.15|662.73|658.73|335
1622803800000|2021-06-04 10:50:00|662.74|658.74|662.44|658.44|664.12|660.12|661.73|657.73|316
1622804100000|2021-06-04 10:55:00|662.45|658.45|661.47|657.47|663.55|659.55|661.47|657.47|312
1622804400000|2021-06-04 11:00:00|661.44|657.44|662.9|658.9|662.9|658.9|659.76|655.76|358
1622804700000|2021-06-04 11:05:00|662.92|658.92|664.72|660.72|665.08|661.08|661.82|657.82|381
1622805000000|2021-06-04 11:10:00|664.7|660.7|662.88|658.88|664.74|660.74|662.69|658.69|325
1622805300000|2021-06-04 11:15:00|662.89|658.89|660.49|656.49|663.5|659.5|660.4|656.4|439
1622805600000|2021-06-04 11:20:00|660.51|656.51|661.59|657.59|663.24|659.24|660.47|656.47|365
1622805900000|2021-06-04 11:25:00|661.68|657.68|663.04|659.04|663.29|659.29|661.55|657.55|235
1622806200000|2021-06-04 11:30:00|663.03|659.03|660.37|656.37|663.03|659.03|659.79|655.79|485
1622806500000|2021-06-04 11:35:00|660.39|656.39|659.32|655.32|660.44|656.44|658.56|654.56|470
1622806800000|2021-06-04 11:40:00|659.29|655.29|656.47|652.47|659.36|655.36|656.09|652.09|533
1622807100000|2021-06-04 11:45:00|656.46|652.46|660.41|656.41|660.6|656.6|656.45|652.45|404
1622807400000|2021-06-04 11:50:00|660.4|656.4|658.87|654.87|660.4|656.4|658.87|654.87|293
1622807700000|2021-06-04 11:55:00|658.84|654.84|660.67|656.67|660.67|656.67|658.71|654.71|300
1622808000000|2021-06-04 12:00:00|660.66|656.66|653.35|649.35|660.7|656.7|653.35|649.35|475
1622808300000|2021-06-04 12:05:00|653.38|649.38|647.91|643.91|653.68|649.68|646.89|642.89|629
1622808600000|2021-06-04 12:10:00|647.96|643.96|650.55|646.55|651.55|647.55|646.7|642.7|499
1622808900000|2021-06-04 12:15:00|650.56|646.56|653.12|649.12|653.94|649.94|649.4|645.4|467
1622809200000|2021-06-04 12:20:00|653.13|649.13|651.5|647.5|654.82|650.82|651.33|647.33|528
1622809500000|2021-06-04 12:25:00|651.51|647.51|651.58|647.58|653.4|649.4|650.97|646.97|459
1622809800000|2021-06-04 12:30:00|651.59|647.59|657.21|653.21|657.28|653.28|651.43|647.43|494
1622810100000|2021-06-04 12:35:00|657.18|653.18|662.33|658.33|662.33|658.33|655.7|651.7|396
1622810400000|2021-06-04 12:40:00|662.32|658.32|665.54|661.54|667.13|663.13|662.29|658.29|471
1622810700000|2021-06-04 12:45:00|666.49|662.49|668.63|664.63|669.99|665.99|665.54|661.54|517
1622811000000|2021-06-04 12:50:00|668.56|664.56|669.22|665.22|671.19|667.19|667.83|663.83|450
1622811300000|2021-06-04 12:55:00|669.24|665.24|669.48|665.48|670.52|666.52|668.14|664.14|480
1622811600000|2021-06-04 13:00:00|669.58|665.58|668.33|664.33|670.92|666.92|668.33|664.33|401
1622811900000|2021-06-04 13:05:00|668.41|664.41|669.64|665.64|670.1|666.1|666.12|662.12|434
1622812200000|2021-06-04 13:10:00|669.74|665.74|670.93|666.93|671.12|667.12|668.57|664.57|444
1622812500000|2021-06-04 13:15:00|670.95|666.95|669.02|665.02|670.95|666.95|668.55|664.55|320
1622812800000|2021-06-04 13:20:00|668.99|664.99|670.54|666.54|670.58|666.58|668.2|664.2|265
1622813100000|2021-06-04 13:25:00|670.55|666.55|670|666|671.47|667.47|669.45|665.45|271
1622813400000|2021-06-04 13:30:00|670.01|666.01|669.56|665.56|670.46|666.46|668.68|664.68|331
1622813700000|2021-06-04 13:35:00|669.55|665.55|670.42|666.42|670.76|666.76|668.76|664.76|242
1622814000000|2021-06-04 13:40:00|670.43|666.43|670.02|666.02|670.64|666.64|669.75|665.75|206
1622814300000|2021-06-04 13:45:00|670|666|669.16|665.16|671.03|667.03|667.95|663.95|259
1622814600000|2021-06-04 13:50:00|669.11|665.11|669.29|665.29|669.38|665.38|667.25|663.25|328
1622814900000|2021-06-04 13:55:00|669.27|665.27|668.92|664.92|669.88|665.88|668.39|664.39|319
1622815200000|2021-06-04 14:00:00|668.93|664.93|665.39|661.39|670.7|666.7|664.59|660.59|496
1622815500000|2021-06-04 14:05:00|665.53|661.53|664.71|660.71|667.27|663.27|664.7|660.7|344
1622815800000|2021-06-04 14:10:00|664.72|660.72|659.52|655.52|665.05|661.05|659.08|655.08|453
1622816100000|2021-06-04 14:15:00|659.51|655.51|661.83|657.83|662.4|658.4|658.17|654.17|499
1622816400000|2021-06-04 14:20:00|661.72|657.72|661.89|657.89|662.47|658.47|660.47|656.47|468
1622816700000|2021-06-04 14:25:00|661.88|657.88|661.26|657.26|661.97|657.97|659.04|655.04|581
1622817000000|2021-06-04 14:30:00|661.22|657.22|663.78|659.78|664.59|660.59|660.53|656.53|429
1622817300000|2021-06-04 14:35:00|663.83|659.83|661.64|657.64|663.83|659.83|661.01|657.01|369
1622817600000|2021-06-04 14:40:00|661.57|657.57|663.98|659.98|663.98|659.98|660.67|656.67|385
1622817900000|2021-06-04 14:45:00|663.8|659.8|665.09|661.09|665.49|661.49|662.46|658.46|343
1622818200000|2021-06-04 14:50:00|665.14|661.14|667.74|663.74|668.08|664.08|665.1|661.1|367
1622818500000|2021-06-04 14:55:00|667.72|663.72|666.27|662.27|667.72|663.72|666.16|662.16|350
1622818800000|2021-06-04 15:00:00|666.29|662.29|667.81|663.81|668.63|664.63|666.29|662.29|252
1622819100000|2021-06-04 15:05:00|667.83|663.83|665.66|661.66|667.85|663.85|665.6|661.6|360
1622819400000|2021-06-04 15:10:00|665.64|661.64|667.27|663.27|667.44|663.44|665.38|661.38|220
1622819700000|2021-06-04 15:15:00|667.41|663.41|666.17|662.17|668.23|664.23|666.17|662.17|225
1622820000000|2021-06-04 15:20:00|666.18|662.18|668.72|664.72|668.73|664.73|666.03|662.03|192
1622820300000|2021-06-04 15:25:00|668.73|664.73|668.42|664.42|668.78|664.78|667.4|663.4|212
1622820600000|2021-06-04 15:30:00|668.54|664.54|669.07|665.07|669.66|665.66|667.89|663.89|218
1622820900000|2021-06-04 15:35:00|669.08|665.08|670.89|666.89|671.43|667.43|669.04|665.04|229
1622821200000|2021-06-04 15:40:00|670.91|666.91|671.71|667.71|671.92|667.92|670.4|666.4|319
1622821500000|2021-06-04 15:45:00|671.7|667.7|669.22|665.22|671.74|667.74|669.13|665.13|347
1622821800000|2021-06-04 15:50:00|669.23|665.23|670.27|666.27|670.71|666.71|669.21|665.21|307
1622822100000|2021-06-04 15:55:00|670.26|666.26|669.74|665.74|670.38|666.38|669.58|665.58|370
1622822400000|2021-06-04 16:00:00|669.77|665.77|668.23|664.23|669.77|665.77|664.98|660.98|584
1622822700000|2021-06-04 16:05:00|668.19|664.19|673.08|669.08|673.25|669.25|667.75|663.75|357
1622823000000|2021-06-04 16:10:00|673.13|669.13|672.29|668.29|673.29|669.29|671.38|667.38|385
1622823300000|2021-06-04 16:15:00|672.37|668.37|668.89|664.89|673.02|669.02|668.75|664.75|418
1622823600000|2021-06-04 16:20:00|668.9|664.9|670.2|666.2|670.72|666.72|667.41|663.41|348
1622823900000|2021-06-04 16:25:00|670.06|666.06|670.81|666.81|671.17|667.17|669.39|665.39|332
1622824200000|2021-06-04 16:30:00|670.84|666.84|669.05|665.05|670.84|666.84|668.34|664.34|366
1622824500000|2021-06-04 16:35:00|669.04|665.04|667.97|663.97|670.07|666.07|666.68|662.68|383
1622824800000|2021-06-04 16:40:00|667.98|663.98|667.53|663.53|668.07|664.07|667.1|663.1|268
1622825100000|2021-06-04 16:45:00|667.47|663.47|665.8|661.8|667.52|663.52|665.72|661.72|337
1622825400000|2021-06-04 16:50:00|665.81|661.81|665.91|661.91|666.86|662.86|665.12|661.12|400
1622825700000|2021-06-04 16:55:00|665.9|661.9|667.15|663.15|667.16|663.16|665.9|661.9|327
1622826000000|2021-06-04 17:00:00|667.09|663.09|667.35|663.35|667.45|663.45|665.92|661.92|280
1622826300000|2021-06-04 17:05:00|667.36|663.36|670.12|666.12|670.53|666.53|667.36|663.36|285
1622826600000|2021-06-04 17:10:00|670.23|666.23|670.91|666.91|671.78|667.78|669.49|665.49|266
1622826900000|2021-06-04 17:15:00|670.9|666.9|672.21|668.21|672.9|668.9|670.5|666.5|224
1622827200000|2021-06-04 17:20:00|672.24|668.24|673.97|669.97|674.06|670.06|671.69|667.69|284
1622827500000|2021-06-04 17:25:00|673.91|669.91|674.96|670.96|675.05|671.05|672.86|668.86|345
1622827800000|2021-06-04 17:30:00|674.98|670.98|676.16|672.16|676.53|672.53|674.96|670.96|290
1622828100000|2021-06-04 17:35:00|676.15|672.15|675.4|671.4|676.16|672.16|674.91|670.91|341
1622828400000|2021-06-04 17:40:00|675.39|671.39|674.54|670.54|675.66|671.66|674.24|670.24|302
1622828700000|2021-06-04 17:45:00|674.55|670.55|674.92|670.92|675.11|671.11|673.23|669.23|281
1622829000000|2021-06-04 17:50:00|674.99|670.99|673.99|669.99|674.99|670.99|673.84|669.84|322
1622829300000|2021-06-04 17:55:00|674|670|673.63|669.63|674.37|670.37|673.4|669.4|351
1622829600000|2021-06-04 18:00:00|673.62|669.62|673.69|669.69|675.15|671.15|673.35|669.35|322
1622829900000|2021-06-04 18:05:00|673.7|669.7|673.88|669.88|674.67|670.67|673.1|669.1|244
1622830200000|2021-06-04 18:10:00|673.89|669.89|673.06|669.06|674.98|670.98|673.06|669.06|144
1622830500000|2021-06-04 18:15:00|673.07|669.07|675.04|671.04|675.73|671.73|673.07|669.07|252
1622830800000|2021-06-04 18:20:00|675.05|671.05|674.84|670.84|675.9|671.9|674.81|670.81|179
1622831100000|2021-06-04 18:25:00|674.87|670.87|675.12|671.12|675.81|671.81|674.65|670.65|227
1622831400000|2021-06-04 18:30:00|675.11|671.11|674.21|670.21|676.34|672.34|673.6|669.6|340
1622831700000|2021-06-04 18:35:00|674.23|670.23|675.75|671.75|675.82|671.82|673.93|669.93|220
1622832000000|2021-06-04 18:40:00|675.74|671.74|675.43|671.43|676.25|672.25|674.95|670.95|202
1622832300000|2021-06-04 18:45:00|675.44|671.44|675.3|671.3|676.48|672.48|675.03|671.03|218
1622832600000|2021-06-04 18:50:00|675.41|671.41|674.34|670.34|675.75|671.75|674.09|670.09|254
1622832900000|2021-06-04 18:55:00|674.36|670.36|674.79|670.79|675.44|671.44|674.36|670.36|223
1622833200000|2021-06-04 19:00:00|674.77|670.77|673.43|669.43|676.42|672.42|673.43|669.43|316
1622833500000|2021-06-04 19:05:00|673.47|669.47|674.68|670.68|675.18|671.18|673.47|669.47|181
1622833800000|2021-06-04 19:10:00|674.7|670.7|674.65|670.65|675.17|671.17|674.26|670.26|154
1622834100000|2021-06-04 19:15:00|674.66|670.66|673.12|669.12|675.12|671.12|673.12|669.12|250
1622834400000|2021-06-04 19:20:00|673.2|669.2|672.41|668.41|673.2|669.2|671.57|667.57|257
1622834700000|2021-06-04 19:25:00|672.43|668.43|673.42|669.42|673.83|669.83|672.11|668.11|130
1622835000000|2021-06-04 19:30:00|673.44|669.44|672.94|668.94|674.41|670.41|672.57|668.57|252
1622835300000|2021-06-04 19:35:00|672.93|668.93|673.05|669.05|673.87|669.87|672.88|668.88|232
1622835600000|2021-06-04 19:40:00|672.92|668.92|672.23|668.23|673.62|669.62|671.42|667.42|325
1622835900000|2021-06-04 19:45:00|672.22|668.22|671.81|667.81|674.28|670.28|671.81|667.81|354
1622836200000|2021-06-04 19:50:00|671.78|667.78|671.74|667.74|671.8|667.8|670.45|666.45|342
1622836500000|2021-06-04 19:55:00|671.73|667.73|672.54|668.54|672.83|668.83|671.64|667.64|145
1622836800000|2021-06-04 20:00:00|672.46|668.46|677.5|673.5|677.51|673.51|672.43|668.43|215
1622837100000|2021-06-04 20:05:00|677.35|673.35|673.62|669.62|677.38|673.38|673.16|669.16|314
1622837400000|2021-06-04 20:10:00|673.5|669.5|675.56|671.56|676.12|672.12|673.31|669.31|275
1622837700000|2021-06-04 20:15:00|675.55|671.55|675.84|671.84|676.18|672.18|675.25|671.25|230
1622838000000|2021-06-04 20:20:00|675.85|671.85|676.08|672.08|676.19|672.19|674.52|670.52|244
1622838300000|2021-06-04 20:25:00|676.09|672.09|677.47|673.47|677.49|673.49|675.38|671.38|200
1622838600000|2021-06-04 20:30:00|677.54|673.54|677.05|673.05|678.05|674.05|677.02|673.02|233
1622838900000|2021-06-04 20:35:00|677.04|673.04|676.56|672.56|677.26|673.26|676.1|672.1|231
1622839200000|2021-06-04 20:40:00|676.61|672.61|677.43|673.43|677.54|673.54|676.31|672.31|171
1622839500000|2021-06-04 20:45:00|677.42|673.42|676.55|672.55|678.12|674.12|676.52|672.52|292
1622839800000|2021-06-04 20:50:00|676.53|672.53|675.89|671.89|677.4|673.4|675.82|671.82|261
1622840100000|2021-06-04 20:55:00|675.86|671.86|676.88|672.88|676.95|672.95|675.6|671.6|142
1622876400000|2021-06-05 07:00:00|685.66|681.66|685.61|681.61|685.78|681.78|684.86|680.86|581
1622876700000|2021-06-05 07:05:00|685.59|681.59|687.52|683.52|687.64|683.64|685.57|681.57|669
1622877000000|2021-06-05 07:10:00|687.54|683.54|690.75|686.75|690.77|686.77|687.29|683.29|667
1622877300000|2021-06-05 07:15:00|690.72|686.72|689.94|685.94|690.82|686.82|688.57|684.57|587
1622877600000|2021-06-05 07:20:00|689.92|685.92|690.36|686.36|690.36|686.36|689.61|685.61|467
1622877900000|2021-06-05 07:25:00|690.35|686.35|690.1|686.1|690.37|686.37|689.53|685.53|491
1622878200000|2021-06-05 07:30:00|690.11|686.11|688.18|684.18|690.49|686.49|688.17|684.17|587
1622878500000|2021-06-05 07:35:00|688.17|684.17|687.35|683.35|688.75|684.75|687.32|683.32|585
1622878800000|2021-06-05 07:40:00|687.34|683.34|685.7|681.7|687.36|683.36|685.63|681.63|554
1622879100000|2021-06-05 07:45:00|685.71|681.71|684.93|680.93|685.71|681.71|683.91|679.91|570
1622879400000|2021-06-05 07:50:00|684.94|680.94|684|680|685.3|681.3|683.69|679.69|525
1622879700000|2021-06-05 07:55:00|683.98|679.98|682.33|678.33|684.03|680.03|682.26|678.26|533
1622880000000|2021-06-05 08:00:00|682.34|678.34|680.41|676.41|682.86|678.86|679.3|675.3|617
1622880300000|2021-06-05 08:05:00|680.4|676.4|680.22|676.22|681.15|677.15|679.97|675.97|576
1622880600000|2021-06-05 08:10:00|680.21|676.21|680.54|676.54|681.4|677.4|680.21|676.21|468
1622880900000|2021-06-05 08:15:00|680.55|676.55|680.24|676.24|681.19|677.19|680.22|676.22|511
1622881200000|2021-06-05 08:20:00|680.22|676.22|681.16|677.16|681.38|677.38|679.69|675.69|606
1622881500000|2021-06-05 08:25:00|681.17|677.17|682.34|678.34|682.67|678.67|681.02|677.02|731
1622881800000|2021-06-05 08:30:00|682.32|678.32|679.49|675.49|682.44|678.44|679.49|675.49|526
1622882100000|2021-06-05 08:35:00|679.42|675.42|679.41|675.41|680.57|676.57|678.77|674.77|641
1622882400000|2021-06-05 08:40:00|679.43|675.43|682.26|678.26|683|679|679.43|675.43|666
1622882700000|2021-06-05 08:45:00|682.27|678.27|681.98|677.98|682.28|678.28|681.18|677.18|621
1622883000000|2021-06-05 08:50:00|681.97|677.97|683.06|679.06|683.24|679.24|681.95|677.95|487
1622883300000|2021-06-05 08:55:00|683.05|679.05|683.36|679.36|683.37|679.37|682.84|678.84|379
1622883600000|2021-06-05 09:00:00|683.35|679.35|682.35|678.35|684.35|680.35|681.51|677.51|733
1622883900000|2021-06-05 09:05:00|682.39|678.39|682.58|678.58|682.91|678.91|682.29|678.29|502
1622884200000|2021-06-05 09:10:00|682.57|678.57|681.56|677.56|682.58|678.58|681.31|677.31|530
1622884500000|2021-06-05 09:15:00|681.55|677.55|680.54|676.54|681.55|677.55|679.71|675.71|701
1622884800000|2021-06-05 09:20:00|680.56|676.56|683.28|679.28|685.59|681.59|679.97|675.97|749
1622885100000|2021-06-05 09:25:00|683.29|679.29|681.34|677.34|683.45|679.45|681.32|677.32|435
1622885400000|2021-06-05 09:30:00|681.37|677.37|679.86|675.86|681.38|677.38|678.75|674.75|614
1622885700000|2021-06-05 09:35:00|679.89|675.89|677.71|673.71|680.11|676.11|677.1|673.1|715
1622886000000|2021-06-05 09:40:00|677.7|673.7|673.29|669.29|678.49|674.49|673.1|669.1|775
1622886300000|2021-06-05 09:45:00|673.3|669.3|670.41|666.41|673.38|669.38|668.38|664.38|926
1622886600000|2021-06-05 09:50:00|670.39|666.39|657.97|653.97|681.77|667.38|652.92|648.92|940
1622886900000|2021-06-05 09:55:00|657.76|653.76|660.32|656.32|663.95|659.95|657.11|653.11|888
1622887200000|2021-06-05 10:00:00|660.3|656.3|658.24|654.24|664.09|660.09|657.52|653.52|865
1622887500000|2021-06-05 10:05:00|658.23|654.23|660.12|656.12|662.54|658.54|655.88|651.88|946
1622887800000|2021-06-05 10:10:00|660.02|656.02|661.4|657.4|661.97|657.97|658.87|654.87|842
1622888100000|2021-06-05 10:15:00|661.41|657.41|664.63|660.63|665.94|661.94|660|656|908
1622888400000|2021-06-05 10:20:00|664.61|660.61|665.99|661.99|666.85|662.85|664.39|660.39|840
1622888700000|2021-06-05 10:25:00|666.06|662.06|664.62|660.62|666.06|662.06|663.47|659.47|904
1622889000000|2021-06-05 10:30:00|664.61|660.61|661.98|657.98|664.61|660.61|661.04|657.04|821
1622889300000|2021-06-05 10:35:00|662.02|658.02|662.95|658.95|664.34|660.34|661.4|657.4|852
1622889600000|2021-06-05 10:40:00|662.98|658.98|661.47|657.47|662.98|658.98|659.79|655.79|850
1622889900000|2021-06-05 10:45:00|661.48|657.48|660.79|656.79|663.24|659.24|660.12|656.12|769
1622890200000|2021-06-05 10:50:00|660.82|656.82|663.54|659.54|663.66|659.66|660.66|656.66|704
1622890500000|2021-06-05 10:55:00|663.53|659.53|662.95|658.95|664.49|660.49|662.24|658.24|800
1622890800000|2021-06-05 11:00:00|662.94|658.94|662.11|658.11|663.57|659.57|661.29|657.29|798
1622891100000|2021-06-05 11:05:00|662.1|658.1|661.73|657.73|663.41|659.41|661.48|657.48|741
1622891400000|2021-06-05 11:10:00|661.75|657.75|659.46|655.46|661.99|657.99|659.4|655.4|724
1622891700000|2021-06-05 11:15:00|659.47|655.47|659.06|655.06|660.09|656.09|656.98|652.98|894
1622892000000|2021-06-05 11:20:00|659.05|655.05|659.44|655.44|659.61|655.61|655.95|651.95|843
1622892300000|2021-06-05 11:25:00|659.43|655.43|657.15|653.15|660.09|656.09|656.73|652.73|838
1622892600000|2021-06-05 11:30:00|657.14|653.14|659.28|655.28|659.91|655.91|655.66|651.66|864
1622892900000|2021-06-05 11:35:00|659.27|655.27|658.7|654.7|659.78|655.78|657.01|653.01|724
1622893200000|2021-06-05 11:40:00|658.69|654.69|656|652|658.69|654.69|654.42|650.42|855
1622893500000|2021-06-05 11:45:00|656.01|652.01|651.69|647.69|657.18|653.18|650.65|646.65|980
1622893800000|2021-06-05 11:50:00|651.64|647.64|655.46|651.46|655.8|651.8|650.04|646.04|932
1622894100000|2021-06-05 11:55:00|655.44|651.44|654.23|650.23|657.12|653.12|654.21|650.21|874
1622894400000|2021-06-05 12:00:00|654.22|650.22|648.12|644.12|654.22|650.22|646.34|642.34|1004
1622894700000|2021-06-05 12:05:00|648.13|644.13|649.87|645.87|650.92|646.92|644.76|640.76|957
1622895000000|2021-06-05 12:10:00|649.9|645.9|654.1|650.1|655.14|651.14|649.37|645.37|913
1622895300000|2021-06-05 12:15:00|654.14|650.14|654.3|650.3|657.15|653.15|654.14|650.14|815
1622895600000|2021-06-05 12:20:00|654.29|650.29|654.33|650.33|655.12|651.12|651.14|647.14|827
1622895900000|2021-06-05 12:25:00|654.35|650.35|654.85|650.85|655.16|651.16|653.24|649.24|785
1622896200000|2021-06-05 12:30:00|654.87|650.87|654.71|650.71|654.88|650.88|651.75|647.75|799
1622896500000|2021-06-05 12:35:00|654.78|650.78|657.28|653.28|658.51|654.51|654.43|650.43|820
1622896800000|2021-06-05 12:40:00|657.3|653.3|656.61|652.61|657.78|653.78|656.47|652.47|598
1622897100000|2021-06-05 12:45:00|656.6|652.6|654.87|650.87|656.6|652.6|653.52|649.52|877
1622897400000|2021-06-05 12:50:00|654.88|650.88|655.69|651.69|656.7|652.7|654.41|650.41|758
1622897700000|2021-06-05 12:55:00|655.72|651.72|655.16|651.16|656.43|652.43|654.46|650.46|744
1622898000000|2021-06-05 13:00:00|655.19|651.19|652.39|648.39|655.19|651.19|651.05|647.05|744
1622898300000|2021-06-05 13:05:00|652.4|648.4|652.8|648.8|653.52|649.52|651.52|647.52|773
1622898600000|2021-06-05 13:10:00|652.57|648.57|652.71|648.71|655.47|651.47|652.25|648.25|707
1622898900000|2021-06-05 13:15:00|652.69|648.69|654.65|650.65|655.48|651.48|652|648|794
1622899200000|2021-06-05 13:20:00|654.71|650.71|655.21|651.21|655.67|651.67|653.53|649.53|783
1622899500000|2021-06-05 13:25:00|655.18|651.18|655.74|651.74|655.74|651.74|653.89|649.89|675
1622899800000|2021-06-05 13:30:00|655.73|651.73|655.37|651.37|655.8|651.8|653.62|649.62|666
1622900100000|2021-06-05 13:35:00|655.36|651.36|654.04|650.04|655.36|651.36|653.24|649.24|664
1622900400000|2021-06-05 13:40:00|654.05|650.05|651.56|647.56|654.1|650.1|650.79|646.79|792
1622900700000|2021-06-05 13:45:00|651.57|647.57|654.61|650.61|654.66|650.66|651.18|647.18|698
1622901000000|2021-06-05 13:50:00|654.64|650.64|652.64|648.64|654.64|650.64|651.77|647.77|720
1622901300000|2021-06-05 13:55:00|652.63|648.63|649.48|645.48|652.65|648.65|649.42|645.42|808
1622901600000|2021-06-05 14:00:00|649.34|645.34|649.74|645.74|651.3|647.3|648.02|644.02|780
1622901900000|2021-06-05 14:05:00|649.75|645.75|647.64|643.64|649.75|645.75|647.12|643.12|847
1622902200000|2021-06-05 14:10:00|647.65|643.65|647.34|643.34|649.65|645.65|647.24|643.24|661
1622902500000|2021-06-05 14:15:00|647.33|643.33|650.07|646.07|650.66|646.66|647.33|643.33|700
1622902800000|2021-06-05 14:20:00|650.19|646.19|654.47|650.47|655.4|651.4|649.95|645.95|774
1622903100000|2021-06-05 14:25:00|654.54|650.54|653.8|649.8|655.82|651.82|653.58|649.58|681
1622903400000|2021-06-05 14:30:00|653.78|649.78|650.6|646.6|654.59|650.59|650.25|646.25|595
1622903700000|2021-06-05 14:35:00|650.61|646.61|651.09|647.09|652.2|648.2|648.51|644.51|720
1622904000000|2021-06-05 14:40:00|651.14|647.14|651.66|647.66|651.7|647.7|649.56|645.56|618
1622904300000|2021-06-05 14:45:00|651.64|647.64|648.88|644.88|651.64|647.64|647.79|643.79|762
1622904600000|2021-06-05 14:50:00|648.86|644.86|648.47|644.47|650|646|647.47|643.47|760
1622904900000|2021-06-05 14:55:00|648.46|644.46|647.7|643.7|649.52|645.52|647.14|643.14|792
1622905200000|2021-06-05 15:00:00|647.69|643.69|650.49|646.49|651.91|647.91|645.99|641.99|907
1622905500000|2021-06-05 15:05:00|650.48|646.48|648.34|644.34|650.56|646.56|648|644|843
1622905800000|2021-06-05 15:10:00|648.33|644.33|649.39|645.39|650.59|646.59|647.02|643.02|861
1622906100000|2021-06-05 15:15:00|649.28|645.28|652.01|648.01|652.49|648.49|649.26|645.26|793
1622906400000|2021-06-05 15:20:00|652|648|654.78|650.78|654.88|650.88|651.57|647.57|714
1622906700000|2021-06-05 15:25:00|654.77|650.77|655.63|651.63|656.2|652.2|654.49|650.49|769
1622907000000|2021-06-05 15:30:00|655.64|651.64|653.95|649.95|655.7|651.7|653.43|649.43|700
1622907300000|2021-06-05 15:35:00|653.94|649.94|657.19|653.19|657.26|653.26|653.32|649.32|810
1622907600000|2021-06-05 15:40:00|657.18|653.18|656|652|657.19|653.19|655.75|651.75|710
1622907900000|2021-06-05 15:45:00|655.98|651.98|654.89|650.89|656.15|652.15|654.57|650.57|654
1622908200000|2021-06-05 15:50:00|654.9|650.9|657.84|653.84|658.95|654.95|654.9|650.9|933
1622908500000|2021-06-05 15:55:00|657.83|653.83|657.4|653.4|657.83|653.83|656.5|652.5|702
1622908800000|2021-06-05 16:00:00|657.46|653.46|656.25|652.25|657.46|653.46|654.62|650.62|841
1622909100000|2021-06-05 16:05:00|656.39|652.39|655.1|651.1|657.15|653.15|653.9|649.9|730
1622909400000|2021-06-05 16:10:00|655.12|651.12|658.27|654.27|658.44|654.44|655.12|651.12|799
1622909700000|2021-06-05 16:15:00|658.26|654.26|656.54|652.54|658.75|654.75|655.32|651.32|787
1622910000000|2021-06-05 16:20:00|656.55|652.55|655.77|651.77|656.59|652.59|655.06|651.06|768
1622910300000|2021-06-05 16:25:00|655.83|651.83|655.99|651.99|657.06|653.06|655.71|651.71|748
1622910600000|2021-06-05 16:30:00|656|652|657.83|653.83|657.83|653.83|655.84|651.84|511
1622910900000|2021-06-05 16:35:00|657.82|653.82|654.85|650.85|657.83|653.83|654.25|650.25|804
1622911200000|2021-06-05 16:40:00|654.86|650.86|654.41|650.41|655.98|651.98|654.35|650.35|573
1622911500000|2021-06-05 16:45:00|654.26|650.26|654.25|650.25|654.75|650.75|653.48|649.48|641
1622911800000|2021-06-05 16:50:00|654.24|650.24|654.67|650.67|655.47|651.47|653.62|649.62|603
1622912100000|2021-06-05 16:55:00|654.68|650.68|654.92|650.92|655.13|651.13|653.74|649.74|464
1622912400000|2021-06-05 17:00:00|654.91|650.91|655.05|651.05|655.28|651.28|653.41|649.41|571
1622912700000|2021-06-05 17:05:00|655.06|651.06|655.2|651.2|656.26|652.26|655.05|651.05|606
1622913000000|2021-06-05 17:10:00|655.16|651.16|652.36|648.36|655.18|651.18|651.67|647.67|755
1622913300000|2021-06-05 17:15:00|652.37|648.37|653.05|649.05|653.97|649.97|651.57|647.57|735
1622913600000|2021-06-05 17:20:00|653.07|649.07|655.45|651.45|655.53|651.53|653.05|649.05|587
1622913900000|2021-06-05 17:25:00|655.44|651.44|655.91|651.91|657.83|653.83|655.18|651.18|743
1622914200000|2021-06-05 17:30:00|656.01|652.01|654.92|650.92|656.39|652.39|653.73|649.73|667
1622914500000|2021-06-05 17:35:00|654.91|650.91|656.12|652.12|656.69|652.69|654.46|650.46|680
1622914800000|2021-06-05 17:40:00|656.08|652.08|654.05|650.05|656.44|652.44|653.85|649.85|681
1622915100000|2021-06-05 17:45:00|654.04|650.04|653|649|654.04|650.04|652.14|648.14|566
1622915400000|2021-06-05 17:50:00|652.95|648.95|652.22|648.22|652.97|648.97|652.04|648.04|592
1622915700000|2021-06-05 17:55:00|652.24|648.24|652.54|648.54|652.87|648.87|652.11|648.11|522
1622916000000|2021-06-05 18:00:00|652.58|648.58|651.78|647.78|655.1|651.1|651.73|647.73|748
1622916300000|2021-06-05 18:05:00|651.79|647.79|655.33|651.33|655.71|651.71|651.79|647.79|734
1622916600000|2021-06-05 18:10:00|655.35|651.35|654.35|650.35|655.92|651.92|654.08|650.08|710
1622916900000|2021-06-05 18:15:00|654.32|650.32|655.7|651.7|655.87|651.87|653.55|649.55|617
1622917200000|2021-06-05 18:20:00|655.72|651.72|656.95|652.95|657.06|653.06|655.72|651.72|584
1622917500000|2021-06-05 18:25:00|656.94|652.94|658.01|654.01|658.02|654.02|656.75|652.75|633
1622917800000|2021-06-05 18:30:00|658|654|657.64|653.64|658.26|654.26|656.83|652.83|695
1622918100000|2021-06-05 18:35:00|657.62|653.62|657|653|657.96|653.96|656.6|652.6|598
1622918400000|2021-06-05 18:40:00|657.06|653.06|658.28|654.28|658.64|654.64|657.06|653.06|718
1622918700000|2021-06-05 18:45:00|658.26|654.26|657.76|653.76|658.29|654.29|656.91|652.91|648
1622919000000|2021-06-05 18:50:00|657.81|653.81|658.96|654.96|659.1|655.1|657.47|653.47|628
1622919300000|2021-06-05 18:55:00|658.95|654.95|657.4|653.4|659.62|655.62|657.25|653.25|660
1622919600000|2021-06-05 19:00:00|657.43|653.43|659.61|655.61|659.66|655.66|656.87|652.87|738
1622919900000|2021-06-05 19:05:00|659.6|655.6|656.91|652.91|660.04|656.04|656.89|652.89|632
1622920200000|2021-06-05 19:10:00|656.89|652.89|656.4|652.4|658.41|654.41|656.4|652.4|662
1622920500000|2021-06-05 19:15:00|656.41|652.41|658.64|654.64|658.71|654.71|656.39|652.39|596
1622920800000|2021-06-05 19:20:00|658.2|654.2|658.87|654.87|659.85|655.85|657.25|653.25|390
1622921100000|2021-06-05 19:25:00|658.91|654.91|659.49|655.49|659.81|655.81|658.82|654.82|546
1622921400000|2021-06-05 19:30:00|659.48|655.48|658.26|654.26|659.56|655.56|657.77|653.77|660
1622921700000|2021-06-05 19:35:00|658.24|654.24|657.73|653.73|658.24|654.24|656.79|652.79|589
1622922000000|2021-06-05 19:40:00|657.72|653.72|657.35|653.35|657.97|653.97|656.98|652.98|446
1622922300000|2021-06-05 19:45:00|657.33|653.33|655.2|651.2|657.34|653.34|655.14|651.14|525
1622922600000|2021-06-05 19:50:00|655.22|651.22|653.78|649.78|655.53|651.53|653.52|649.52|487
1622922900000|2021-06-05 19:55:00|653.74|649.74|652.2|648.2|653.87|649.87|651.36|647.36|768
1622923200000|2021-06-05 20:00:00|652.27|648.27|654.33|650.33|654.4|650.4|651.27|647.27|562
1622923500000|2021-06-05 20:05:00|654.32|650.32|658.57|654.57|658.59|654.59|654.31|650.31|586
1622923800000|2021-06-05 20:10:00|658.62|654.62|660.5|656.5|661.48|657.48|658.6|654.6|565
1622924100000|2021-06-05 20:15:00|660.49|656.49|655.33|651.33|660.49|656.49|655.33|651.33|660
1622924400000|2021-06-05 20:20:00|655.34|651.34|658.51|654.51|658.51|654.51|655.34|651.34|699
1622924700000|2021-06-05 20:25:00|658.5|654.5|656.87|652.87|658.83|654.83|656.56|652.56|605
1622925000000|2021-06-05 20:30:00|656.86|652.86|658.46|654.46|659.44|655.44|656.68|652.68|664
1622925300000|2021-06-05 20:35:00|658.45|654.45|659.67|655.67|661.17|657.17|658.4|654.4|718
1622925600000|2021-06-05 20:40:00|659.68|655.68|659.32|655.32|660.22|656.22|658.35|654.35|668
1622925900000|2021-06-05 20:45:00|659.36|655.36|655.63|651.63|660.09|656.09|654|650|943
1622926200000|2021-06-05 20:50:00|655.65|651.65|661.15|657.15|661.67|657.67|654.9|650.9|918
1622926500000|2021-06-05 20:55:00|661.14|657.14|658.67|654.67|661.15|657.15|657.9|653.9|753
1622926800000|2021-06-05 21:00:00|658.68|654.68|655.4|651.4|658.68|654.68|655.32|651.32|630
1622927100000|2021-06-05 21:05:00|655.39|651.39|654.36|650.36|656.45|652.45|654.36|650.36|678
1622927400000|2021-06-05 21:10:00|654.31|650.31|653.42|649.42|655.54|651.54|653.19|649.19|652
1622927700000|2021-06-05 21:15:00|653.4|649.4|652.23|648.23|654.7|650.7|652.21|648.21|453
1622928000000|2021-06-05 21:20:00|652.29|648.29|649.75|645.75|652.8|648.8|649.26|645.26|703
1622928300000|2021-06-05 21:25:00|649.81|645.81|645.31|641.31|650.05|646.05|645.13|641.13|367
1622928600000|2021-06-05 21:30:00|645.3|641.3|637.51|633.51|646.13|642.13|637.04|633.04|427
1622928900000|2021-06-05 21:35:00|637.52|633.52|642.24|638.24|642.45|638.45|636.31|632.31|482
1622929200000|2021-06-05 21:40:00|642.22|638.22|638.67|634.67|643.75|639.75|638.6|634.6|542
1622929500000|2021-06-05 21:45:00|638.73|634.73|639.78|635.78|641.68|637.68|637.65|633.65|635
1622929800000|2021-06-05 21:50:00|639.76|635.76|640.23|636.23|641.01|637.01|639.1|635.1|424
1622930100000|2021-06-05 21:55:00|640.26|636.26|638.43|634.43|641.39|637.39|638.43|634.43|233
1622930400000|2021-06-05 22:00:00|638.44|634.44|641.94|637.94|642.07|638.07|637.09|633.09|439
1622930700000|2021-06-05 22:05:00|641.96|637.96|641.66|637.66|643.11|639.11|640.59|636.59|320
1622931000000|2021-06-05 22:10:00|641.63|637.63|641.97|637.97|642.39|638.39|641.31|637.31|240
1622931300000|2021-06-05 22:15:00|641.98|637.98|645.35|641.35|645.65|641.65|641.68|637.68|322
1622931600000|2021-06-05 22:20:00|645.34|641.34|645.27|641.27|645.89|641.89|644.61|640.61|223
1622931900000|2021-06-05 22:25:00|645.29|641.29|644.32|640.32|645.3|641.3|643.83|639.83|237
1622932200000|2021-06-05 22:30:00|644.33|640.33|645.39|641.39|645.52|641.52|643.32|639.32|501
1622932500000|2021-06-05 22:35:00|645.4|641.4|646.26|642.26|646.67|642.67|645.21|641.21|483
1622932800000|2021-06-05 22:40:00|646.25|642.25|641.59|637.59|646.25|642.25|641.27|637.27|714
1622933100000|2021-06-05 22:45:00|641.5|637.5|643.7|639.7|645.51|641.51|641.38|637.38|572
1622933400000|2021-06-05 22:50:00|643.71|639.71|643.88|639.88|645.57|641.57|642.33|638.33|529
1622933700000|2021-06-05 22:55:00|643.95|639.95|642.55|638.55|644.61|640.61|642.54|638.54|431
1622934000000|2021-06-05 23:00:00|642.54|638.54|645.62|641.62|645.62|641.62|642.54|638.54|416
1622934300000|2021-06-05 23:05:00|645.63|641.63|647.87|643.87|648.64|644.64|645.42|641.42|591
1622934600000|2021-06-05 23:10:00|647.86|643.86|647.35|643.35|648.11|644.11|646.75|642.75|487
1622934900000|2021-06-05 23:15:00|647.33|643.33|647.78|643.78|648.27|644.27|646.5|642.5|413
1622935200000|2021-06-05 23:20:00|647.77|643.77|646.96|642.96|647.85|643.85|645.84|641.84|319
1622935500000|2021-06-05 23:25:00|646.97|642.97|645.28|641.28|647|643|644.79|640.79|337
1622935800000|2021-06-05 23:30:00|645.27|641.27|645.1|641.1|645.36|641.36|644.22|640.22|390
1622936100000|2021-06-05 23:35:00|645.11|641.11|646.93|642.93|647.06|643.06|645.11|641.11|369
1622936400000|2021-06-05 23:40:00|646.95|642.95|648.01|644.01|648.02|644.02|646.33|642.33|319
1622936700000|2021-06-05 23:45:00|648|644|647.98|643.98|648.1|644.1|647.1|643.1|266
1622937000000|2021-06-05 23:50:00|647.99|643.99|649.93|645.93|650.01|646.01|647.1|643.1|346
1622937300000|2021-06-05 23:55:00|649.94|645.94|651.36|647.36|651.42|647.42|649.31|645.31|503
1622937600000|2021-06-06 00:00:00|651.3|647.3|648.8|644.8|651.45|647.45|647.66|643.66|660
1622937900000|2021-06-06 00:05:00|648.87|644.87|649.11|645.11|650.21|646.21|648.1|644.1|491
1622938200000|2021-06-06 00:10:00|649.16|645.16|648.97|644.97|650.19|646.19|648.68|644.68|348
1622938500000|2021-06-06 00:15:00|648.98|644.98|650.61|646.61|651.97|647.97|648.82|644.82|418
1622938800000|2021-06-06 00:20:00|650.62|646.62|648.71|644.71|650.93|646.93|648.69|644.69|455
1622939100000|2021-06-06 00:25:00|648.72|644.72|652.31|648.31|652.88|648.88|648.72|644.72|513
1622939400000|2021-06-06 00:30:00|652.3|648.3|651.91|647.91|652.31|648.31|651.37|647.37|357
1622939700000|2021-06-06 00:35:00|651.93|647.93|652.94|648.94|653.19|649.19|650.86|646.86|395
1622940000000|2021-06-06 00:40:00|652.91|648.91|651.77|647.77|652.92|648.92|651.66|647.66|275
1622940300000|2021-06-06 00:45:00|651.83|647.83|651.1|647.1|652.49|648.49|650.47|646.47|333
1622940600000|2021-06-06 00:50:00|651.13|647.13|649.79|645.79|651.31|647.31|649.56|645.56|368
1622940900000|2021-06-06 00:55:00|649.8|645.8|650.96|646.96|651.45|647.45|649.8|645.8|381
1622941200000|2021-06-06 01:00:00|650.99|646.99|651.49|647.49|654.02|650.02|650.99|646.99|499
1622941500000|2021-06-06 01:05:00|651.43|647.43|653.18|649.18|653.77|649.77|651.43|647.43|402
1622941800000|2021-06-06 01:10:00|653.17|649.17|654.52|650.52|654.89|650.89|653.17|649.17|432
1622942100000|2021-06-06 01:15:00|654.51|650.51|657.06|653.06|657.27|653.27|654.16|650.16|542
1622942400000|2021-06-06 01:20:00|657.05|653.05|657.45|653.45|658.76|654.76|655.74|651.74|632
1622942700000|2021-06-06 01:25:00|657.43|653.43|657.49|653.49|657.63|653.63|656.43|652.43|392
1622943000000|2021-06-06 01:30:00|657.5|653.5|658.01|654.01|659.04|655.04|657|653|655
1622943300000|2021-06-06 01:35:00|658|654|658.54|654.54|658.99|654.99|657.91|653.91|614
1622943600000|2021-06-06 01:40:00|658.55|654.55|659.1|655.1|659.14|655.14|657.77|653.77|554
1622943900000|2021-06-06 01:45:00|659.12|655.12|658.77|654.77|659.14|655.14|657.95|653.95|548
1622944200000|2021-06-06 01:50:00|658.78|654.78|659.65|655.65|659.84|655.84|658.78|654.78|431
1622944500000|2021-06-06 01:55:00|659.66|655.66|661.86|657.86|661.98|657.98|659.28|655.28|475
1622944800000|2021-06-06 02:00:00|661.83|657.83|661.71|657.71|662.56|658.56|660.38|656.38|689
1622945100000|2021-06-06 02:05:00|661.69|657.69|661.81|657.81|662.56|658.56|661.41|657.41|655
1622945400000|2021-06-06 02:10:00|661.82|657.82|661.93|657.93|662.07|658.07|660.68|656.68|569
1622945700000|2021-06-06 02:15:00|661.95|657.95|662.28|658.28|662.3|658.3|661.12|657.12|671
1622946000000|2021-06-06 02:20:00|662.27|658.27|660.97|656.97|662.55|658.55|660.64|656.64|475
1622946300000|2021-06-06 02:25:00|660.99|656.99|660.7|656.7|661.3|657.3|660.47|656.47|550
1622946600000|2021-06-06 02:30:00|660.74|656.74|663.22|659.22|663.22|659.22|660.71|656.71|637
1622946900000|2021-06-06 02:35:00|663.18|659.18|662.78|658.78|663.65|659.65|662.27|658.27|494
1622947200000|2021-06-06 02:40:00|662.77|658.77|662.38|658.38|662.91|658.91|662.26|658.26|495
1622947500000|2021-06-06 02:45:00|662.4|658.4|663.23|659.23|664.09|660.09|662.31|658.31|635
1622947800000|2021-06-06 02:50:00|663.24|659.24|662.94|658.94|663.41|659.41|662.82|658.82|488
1622948100000|2021-06-06 02:55:00|662.93|658.93|663.38|659.38|663.92|659.92|662.05|658.05|515
1622948400000|2021-06-06 03:00:00|663.35|659.35|663.63|659.63|664.62|660.62|663.33|659.33|558
1622948700000|2021-06-06 03:05:00|663.62|659.62|663.23|659.23|664.24|660.24|663.21|659.21|488
1622949000000|2021-06-06 03:10:00|663.22|659.22|662.49|658.49|663.84|659.84|662.34|658.34|507
1622949300000|2021-06-06 03:15:00|662.52|658.52|658.73|654.73|663.58|659.58|658.73|654.73|638
1622949600000|2021-06-06 03:20:00|658.65|654.65|659.37|655.37|660.4|656.4|658.65|654.65|617
1622949900000|2021-06-06 03:25:00|659.36|655.36|660.41|656.41|660.68|656.68|658.99|654.99|566
1622950200000|2021-06-06 03:30:00|660.43|656.43|661.37|657.37|662.01|658.01|660.42|656.42|490
1622950500000|2021-06-06 03:35:00|661.38|657.38|660.05|656.05|661.95|657.95|659.5|655.5|628
1622950800000|2021-06-06 03:40:00|660.06|656.06|661.02|657.02|661.94|657.94|660|656|540
1622951100000|2021-06-06 03:45:00|661.05|657.05|661.34|657.34|661.87|657.87|661.05|657.05|581
1622951400000|2021-06-06 03:50:00|661.35|657.35|659.93|655.93|661.37|657.37|659.58|655.58|542
1622951700000|2021-06-06 03:55:00|659.89|655.89|661.18|657.18|661.64|657.64|659.88|655.88|501
1622952000000|2021-06-06 04:00:00|661.14|657.14|662.92|658.92|663.3|659.3|661.02|657.02|616
1622952300000|2021-06-06 04:05:00|662.91|658.91|662.52|658.52|663.08|659.08|662.28|658.28|375
1622952600000|2021-06-06 04:10:00|662.51|658.51|662.05|658.05|662.78|658.78|661.75|657.75|447
1622952900000|2021-06-06 04:15:00|662.04|658.04|664.05|660.05|664.13|660.13|661.94|657.94|474
1622953200000|2021-06-06 04:20:00|664.06|660.06|664.2|660.2|664.28|660.28|663.94|659.94|402
1622953500000|2021-06-06 04:25:00|664.19|660.19|664.19|660.19|664.77|660.77|664.11|660.11|449
1622953800000|2021-06-06 04:30:00|664.2|660.2|666.07|662.07|666.07|662.07|664.19|660.19|434
1622954100000|2021-06-06 04:35:00|666.18|662.18|667.51|663.51|669.53|665.53|665.8|661.8|721
1622954400000|2021-06-06 04:40:00|667.39|663.39|667.51|663.51|667.54|663.54|666.4|662.4|476
1622954700000|2021-06-06 04:45:00|667.53|663.53|666.93|662.93|667.84|663.84|666.26|662.26|619
1622955000000|2021-06-06 04:50:00|666.94|662.94|666.61|662.61|667.27|663.27|666.17|662.17|401
1622955300000|2021-06-06 04:55:00|666.65|662.65|665.85|661.85|667.1|663.1|665.62|661.62|434
1622955600000|2021-06-06 05:00:00|665.88|661.88|665.63|661.63|666.87|662.87|665.63|661.63|457
1622955900000|2021-06-06 05:05:00|665.62|661.62|665.11|661.11|665.98|661.98|664.37|660.37|519
1622956200000|2021-06-06 05:10:00|665.12|661.12|664.5|660.5|665.81|661.81|664.49|660.49|547
1622956500000|2021-06-06 05:15:00|664.51|660.51|665.05|661.05|665.32|661.32|664.41|660.41|522
1622956800000|2021-06-06 05:20:00|665.07|661.07|665.62|661.62|665.85|661.85|665.02|661.02|611
1622957100000|2021-06-06 05:25:00|665.61|661.61|666.53|662.53|666.54|662.54|665.53|661.53|457
1622957400000|2021-06-06 05:30:00|666.54|662.54|665.97|661.97|667.21|663.21|665.14|661.14|519
1622957700000|2021-06-06 05:35:00|665.98|661.98|666.58|662.58|666.75|662.75|665.88|661.88|419
1622958000000|2021-06-06 05:40:00|666.57|662.57|667.17|663.17|667.81|663.81|666.31|662.31|551
1622958300000|2021-06-06 05:45:00|667.18|663.18|667.83|663.83|667.87|663.87|667.18|663.18|303
1622958600000|2021-06-06 05:50:00|667.82|663.82|666.94|662.94|667.82|663.82|665.82|661.82|458
1622958900000|2021-06-06 05:55:00|666.95|662.95|668.76|664.76|668.78|664.78|666.95|662.95|468
1622959200000|2021-06-06 06:00:00|668.77|664.77|671.44|667.44|672.05|668.05|668.65|664.65|757
1622959500000|2021-06-06 06:05:00|671.43|667.43|669.79|665.79|671.48|667.48|669.5|665.5|602
1622959800000|2021-06-06 06:10:00|669.76|665.76|667.26|663.26|669.76|665.76|667.08|663.08|624
1622960100000|2021-06-06 06:15:00|667.24|663.24|665.21|661.21|667.41|663.41|664.42|660.42|689
1622960400000|2021-06-06 06:20:00|665.2|661.2|662.96|658.96|666.07|662.07|662.95|658.95|652
1622960700000|2021-06-06 06:25:00|662.98|658.98|661.53|657.53|663.52|659.52|660.39|656.39|724
1622961000000|2021-06-06 06:30:00|661.51|657.51|660.95|656.95|662.74|658.74|660.6|656.6|783
1622961300000|2021-06-06 06:35:00|660.92|656.92|661.63|657.63|661.97|657.97|660.92|656.92|676
1622961600000|2021-06-06 06:40:00|661.66|657.66|662.29|658.29|662.33|658.33|660.82|656.82|685
1622961900000|2021-06-06 06:45:00|662.25|658.25|663.1|659.1|663.3|659.3|661.65|657.65|495
1622962200000|2021-06-06 06:50:00|663.09|659.09|661.02|657.02|663.26|659.26|660.77|656.77|514
1622962500000|2021-06-06 06:55:00|661.01|657.01|661.91|657.91|662.32|658.32|660.93|656.93|534
1622962800000|2021-06-06 07:00:00|661.9|657.9|662.96|658.96|663.32|659.32|661.9|657.9|576
1622963100000|2021-06-06 07:05:00|662.95|658.95|662.94|658.94|663.33|659.33|662.92|658.92|461
1622963400000|2021-06-06 07:10:00|662.95|658.95|663.19|659.19|663.67|659.67|662.91|658.91|478
1622963700000|2021-06-06 07:15:00|663.22|659.22|664.08|660.08|664.42|660.42|663.14|659.14|632
1622964000000|2021-06-06 07:20:00|664.09|660.09|664.13|660.13|664.39|660.39|663.7|659.7|421
1622964300000|2021-06-06 07:25:00|664.14|660.14|664.49|660.49|664.52|660.52|663.64|659.64|502
1622964600000|2021-06-06 07:30:00|664.54|660.54|664.79|660.79|665.06|661.06|664.5|660.5|488
1622964900000|2021-06-06 07:35:00|664.78|660.78|666.07|662.07|667.01|663.01|664.76|660.76|729
1622965200000|2021-06-06 07:40:00|666.08|662.08|667.16|663.16|667.63|663.63|665.62|661.62|674
1622965500000|2021-06-06 07:45:00|667.03|663.03|666.11|662.11|667.32|663.32|665.85|661.85|695
1622965800000|2021-06-06 07:50:00|666.16|662.16|666.67|662.67|666.86|662.86|666|662|606
1622966100000|2021-06-06 07:55:00|666.69|662.69|666.78|662.78|666.99|662.99|666.45|662.45|465
1622966400000|2021-06-06 08:00:00|666.77|662.77|667.8|663.8|668.35|664.35|666.77|662.77|599
1622966700000|2021-06-06 08:05:00|667.79|663.79|668.13|664.13|668.14|664.14|666.88|662.88|675
1622967000000|2021-06-06 08:10:00|668.14|664.14|668.29|664.29|669.33|665.33|667.97|663.97|624
1622967300000|2021-06-06 08:15:00|668.28|664.28|669.21|665.21|669.73|665.73|668.27|664.27|741
1622967600000|2021-06-06 08:20:00|669.23|665.23|668.12|664.12|669.39|665.39|667.75|663.75|606
1622967900000|2021-06-06 08:25:00|668.17|664.17|668.18|664.18|668.69|664.69|667.41|663.41|572
1622968200000|2021-06-06 08:30:00|668.19|664.19|667.97|663.97|668.52|664.52|667.45|663.45|574
1622968500000|2021-06-06 08:35:00|667.98|663.98|667.45|663.45|668.06|664.06|667.45|663.45|569
1622968800000|2021-06-06 08:40:00|667.46|663.46|665.64|661.64|667.55|663.55|665.61|661.61|467
1622969100000|2021-06-06 08:45:00|665.59|661.59|664.95|660.95|665.73|661.73|663.96|659.96|648
1622969400000|2021-06-06 08:50:00|664.96|660.96|666.53|662.53|666.53|662.53|664.96|660.96|448
1622969700000|2021-06-06 08:55:00|666.55|662.55|668.5|664.5|668.54|664.54|666.55|662.55|669
1622970000000|2021-06-06 09:00:00|668.51|664.51|670.12|666.12|670.38|666.38|668.51|664.51|770
1622970300000|2021-06-06 09:05:00|670.13|666.13|669.04|665.04|670.35|666.35|668.48|664.48|646
1622970600000|2021-06-06 09:10:00|669.03|665.03|667.19|663.19|669.04|665.04|667.1|663.1|593
1622970900000|2021-06-06 09:15:00|667.2|663.2|666.07|662.07|667.62|663.62|666.03|662.03|622
1622971200000|2021-06-06 09:20:00|666.09|662.09|666.45|662.45|666.55|662.55|666.02|662.02|473
1622971500000|2021-06-06 09:25:00|666.44|662.44|666.11|662.11|666.44|662.44|665.3|661.3|543
1622971800000|2021-06-06 09:30:00|666.12|662.12|666.47|662.47|667|663|665.97|661.97|431
1622972100000|2021-06-06 09:35:00|666.52|662.52|665.87|661.87|667.18|663.18|665.85|661.85|421
1622972400000|2021-06-06 09:40:00|665.9|661.9|666.23|662.23|666.66|662.66|665.86|661.86|510
1622972700000|2021-06-06 09:45:00|666.24|662.24|664.29|660.29|666.24|662.24|664.23|660.23|685
1622973000000|2021-06-06 09:50:00|664.27|660.27|664.26|660.26|664.85|660.85|664.25|660.25|462
1622973300000|2021-06-06 09:55:00|664.27|660.27|664.39|660.39|664.78|660.78|664.14|660.14|413
1622973600000|2021-06-06 10:00:00|664.38|660.38|663.38|659.38|665.08|661.08|663.27|659.27|645
1622973900000|2021-06-06 10:05:00|663.39|659.39|663.49|659.49|664.59|660.59|663.35|659.35|482
1622974200000|2021-06-06 10:10:00|663.48|659.48|663.24|659.24|664.17|660.17|663.15|659.15|425
1622974500000|2021-06-06 10:15:00|663.25|659.25|661.85|657.85|663.27|659.27|660.74|656.74|609
1622974800000|2021-06-06 10:20:00|661.84|657.84|662.95|658.95|662.96|658.96|661.04|657.04|666
1622975100000|2021-06-06 10:25:00|662.96|658.96|662.14|658.14|663.25|659.25|662.08|658.08|548
1622975400000|2021-06-06 10:30:00|662.13|658.13|661.72|657.72|662.95|658.95|661.63|657.63|461
1622975700000|2021-06-06 10:35:00|661.71|657.71|660.09|656.09|662.32|658.32|659.78|655.78|704
1622976000000|2021-06-06 10:40:00|660.13|656.13|660.5|656.5|661.68|657.68|660.13|656.13|586
1622976300000|2021-06-06 10:45:00|660.49|656.49|661.37|657.37|662.13|658.13|660.47|656.47|573
1622976600000|2021-06-06 10:50:00|661.38|657.38|660.92|656.92|661.55|657.55|660.62|656.62|489
1622976900000|2021-06-06 10:55:00|660.9|656.9|661.79|657.79|662.11|658.11|660.79|656.79|614
1622977200000|2021-06-06 11:00:00|661.81|657.81|661.7|657.7|663.28|659.28|661.26|657.26|702
1622977500000|2021-06-06 11:05:00|661.72|657.72|660.72|656.72|661.72|657.72|660.06|656.06|624
1622977800000|2021-06-06 11:10:00|660.73|656.73|660.79|656.79|661.05|657.05|660.36|656.36|600
1622978100000|2021-06-06 11:15:00|660.78|656.78|659.75|655.75|660.78|656.78|659.42|655.42|725
1622978400000|2021-06-06 11:20:00|659.77|655.77|660.54|656.54|660.83|656.83|658.97|654.97|608
1622978700000|2021-06-06 11:25:00|660.57|656.57|659.72|655.72|661.1|657.1|659.63|655.63|635
1622979000000|2021-06-06 11:30:00|659.71|655.71|659.59|655.59|660.35|656.35|659.47|655.47|635
1622979300000|2021-06-06 11:35:00|659.64|655.64|660.44|656.44|660.81|656.81|659.53|655.53|686
1622979600000|2021-06-06 11:40:00|660.47|656.47|660.76|656.76|660.91|656.91|660.03|656.03|636
1622979900000|2021-06-06 11:45:00|660.78|656.78|659.76|655.76|661.52|657.52|659.76|655.76|514
1622980200000|2021-06-06 11:50:00|659.78|655.78|660.48|656.48|660.9|656.9|659.74|655.74|595
1622980500000|2021-06-06 11:55:00|660.51|656.51|659.45|655.45|660.64|656.64|659.18|655.18|651
1622980800000|2021-06-06 12:00:00|659.42|655.42|658.75|654.75|659.66|655.66|657.47|653.47|623
1622981100000|2021-06-06 12:05:00|658.74|654.74|659.47|655.47|659.51|655.51|658.4|654.4|468
1622981400000|2021-06-06 12:10:00|659.46|655.46|661.52|657.52|661.65|657.65|659.14|655.14|617
1622981700000|2021-06-06 12:15:00|661.51|657.51|661.4|657.4|661.59|657.59|660.61|656.61|725
1622982000000|2021-06-06 12:20:00|661.37|657.37|660.58|656.58|661.38|657.38|660.25|656.25|483
1622982300000|2021-06-06 12:25:00|660.57|656.57|661.78|657.78|661.78|657.78|660.56|656.56|415
1622982600000|2021-06-06 12:30:00|661.77|657.77|658.57|654.57|661.78|657.78|658.06|654.06|747
1622982900000|2021-06-06 12:35:00|658.6|654.6|656.78|652.78|658.64|654.64|656.72|652.72|628
1622983200000|2021-06-06 12:40:00|656.8|652.8|657.36|653.36|658.02|654.02|656.74|652.74|684
1622983500000|2021-06-06 12:45:00|657.37|653.37|657.65|653.65|657.9|653.9|657.06|653.06|644
1622983800000|2021-06-06 12:50:00|657.64|653.64|656.02|652.02|657.95|653.95|655.99|651.99|661
1622984100000|2021-06-06 12:55:00|656.03|652.03|658.25|654.25|658.59|654.59|655.95|651.95|576
1622984400000|2021-06-06 13:00:00|658.28|654.28|664.12|660.12|666.73|662.73|658.16|654.16|739
1622984700000|2021-06-06 13:05:00|664.14|660.14|665.56|661.56|665.73|661.73|663.42|659.42|566
1622985000000|2021-06-06 13:10:00|665.57|661.57|662.17|658.17|665.57|661.57|662.17|658.17|656
1622985300000|2021-06-06 13:15:00|662.19|658.19|656.51|652.51|662.28|658.28|656.43|652.43|782
1622985600000|2021-06-06 13:20:00|656.49|652.49|654.04|650.04|656.76|652.76|654.01|650.01|759
1622985900000|2021-06-06 13:25:00|654.03|650.03|655.12|651.12|655.25|651.25|653.69|649.69|664
1622986200000|2021-06-06 13:30:00|655.2|651.2|654.89|650.89|655.63|651.63|654.24|650.24|567
1622986500000|2021-06-06 13:35:00|654.9|650.9|654.95|650.95|656.21|652.21|654.83|650.83|482
1622986800000|2021-06-06 13:40:00|654.96|650.96|654.8|650.8|655.09|651.09|653.32|649.32|614
1622987100000|2021-06-06 13:45:00|654.78|650.78|652.03|648.03|654.98|650.98|651.77|647.77|763
1622987400000|2021-06-06 13:50:00|652.17|648.17|652.62|648.62|652.66|648.66|651.24|647.24|649
1622987700000|2021-06-06 13:55:00|652.63|648.63|652.33|648.33|653.01|649.01|651.42|647.42|607
1622988000000|2021-06-06 14:00:00|652.34|648.34|652.68|648.68|653.67|649.67|651.27|647.27|632
1622988300000|2021-06-06 14:05:00|652.69|648.69|651.7|647.7|653.07|649.07|650.36|646.36|704
1622988600000|2021-06-06 14:10:00|651.68|647.68|652.91|648.91|653.12|649.12|651.29|647.29|633
1622988900000|2021-06-06 14:15:00|652.93|648.93|653.32|649.32|653.49|649.49|651.96|647.96|585
1622989200000|2021-06-06 14:20:00|653.28|649.28|653.98|649.98|654.3|650.3|653.09|649.09|584
1622989500000|2021-06-06 14:25:00|653.97|649.97|654.54|650.54|654.54|650.54|653.51|649.51|553
1622989800000|2021-06-06 14:30:00|654.49|650.49|653.01|649.01|654.49|650.49|652.8|648.8|545
1622990100000|2021-06-06 14:35:00|652.98|648.98|652.91|648.91|653.7|649.7|652.32|648.32|471
1622990400000|2021-06-06 14:40:00|652.92|648.92|654.34|650.34|654.71|650.71|652.9|648.9|482
1622990700000|2021-06-06 14:45:00|654.33|650.33|655.48|651.48|655.78|651.78|653.78|649.78|568
1622991000000|2021-06-06 14:50:00|655.46|651.46|660.38|656.38|660.57|656.57|655.34|651.34|711
1622991300000|2021-06-06 14:55:00|660.4|656.4|659.24|655.24|660.41|656.41|658.86|654.86|566
1622991600000|2021-06-06 15:00:00|659.25|655.25|661.44|657.44|662.69|658.69|658.24|654.24|690
1622991900000|2021-06-06 15:05:00|661.46|657.46|659.72|655.72|661.47|657.47|659.57|655.57|503
1622992200000|2021-06-06 15:10:00|659.73|655.73|660.21|656.21|660.27|656.27|659.7|655.7|617
1622992500000|2021-06-06 15:15:00|660.24|656.24|661.4|657.4|661.73|657.73|659.62|655.62|647
1622992800000|2021-06-06 15:20:00|661.39|657.39|660.45|656.45|661.58|657.58|660.43|656.43|534
1622993100000|2021-06-06 15:25:00|660.46|656.46|659.82|655.82|660.67|656.67|659.82|655.82|424
1622993400000|2021-06-06 15:30:00|659.84|655.84|659.82|655.82|660.08|656.08|659.38|655.38|467
1622993700000|2021-06-06 15:35:00|659.79|655.79|658.42|654.42|659.87|655.87|658.4|654.4|506
1622994000000|2021-06-06 15:40:00|658.45|654.45|657.57|653.57|658.47|654.47|657.51|653.51|457
1622994300000|2021-06-06 15:45:00|657.59|653.59|658.11|654.11|658.47|654.47|657.58|653.58|404
1622994600000|2021-06-06 15:50:00|658.12|654.12|659.26|655.26|659.5|655.5|657.89|653.89|533
1622994900000|2021-06-06 15:55:00|659.28|655.28|659.63|655.63|660.61|656.61|659.23|655.23|620
1622995200000|2021-06-06 16:00:00|659.66|655.66|660.14|656.14|661.2|657.2|658.65|654.65|794
1622995500000|2021-06-06 16:05:00|660.15|656.15|659.88|655.88|660.94|656.94|659.56|655.56|714
1622995800000|2021-06-06 16:10:00|659.89|655.89|659.97|655.97|659.98|655.98|659.42|655.42|627
1622996100000|2021-06-06 16:15:00|659.95|655.95|658.84|654.84|659.99|655.99|658.29|654.29|543
1622996400000|2021-06-06 16:20:00|658.87|654.87|659.11|655.11|659.32|655.32|658.62|654.62|457
1622996700000|2021-06-06 16:25:00|659.07|655.07|659.12|655.12|659.22|655.22|658.39|654.39|615
1622997000000|2021-06-06 16:30:00|659.09|655.09|658.54|654.54|659.16|655.16|658.54|654.54|479
1622997300000|2021-06-06 16:35:00|658.55|654.55|659.06|655.06|659.54|655.54|658.52|654.52|508
1622997600000|2021-06-06 16:40:00|659.07|655.07|659.71|655.71|660.24|656.24|659.04|655.04|657
1622997900000|2021-06-06 16:45:00|659.7|655.7|659.97|655.97|660.01|656.01|659.29|655.29|653
1622998200000|2021-06-06 16:50:00|659.99|655.99|660.34|656.34|660.9|656.9|659.74|655.74|635
1622998500000|2021-06-06 16:55:00|660.33|656.33|662.43|658.43|662.64|658.64|660.28|656.28|669
1622998800000|2021-06-06 17:00:00|662.42|658.42|659.99|655.99|662.45|658.45|659.82|655.82|573
1622999100000|2021-06-06 17:05:00|659.98|655.98|659.49|655.49|660.11|656.11|659.01|655.01|573
1622999400000|2021-06-06 17:10:00|659.5|655.5|658.81|654.81|659.53|655.53|658.48|654.48|435
1622999700000|2021-06-06 17:15:00|658.8|654.8|658.64|654.64|659.27|655.27|658.5|654.5|595
1623000000000|2021-06-06 17:20:00|658.65|654.65|656.75|652.75|658.98|654.98|656.2|652.2|605
1623000300000|2021-06-06 17:25:00|656.77|652.77|656.54|652.54|657.28|653.28|655.97|651.97|628
1623000600000|2021-06-06 17:30:00|656.55|652.55|657.02|653.02|657.39|653.39|656.46|652.46|593
1623000900000|2021-06-06 17:35:00|657|653|655.13|651.13|657|653|655.07|651.07|486
1623001200000|2021-06-06 17:40:00|655.12|651.12|655.45|651.45|656.32|652.32|655.06|651.06|480
1623001500000|2021-06-06 17:45:00|655.46|651.46|655.23|651.23|655.56|651.56|653.78|649.78|581
1623001800000|2021-06-06 17:50:00|655.22|651.22|655.58|651.58|655.67|651.67|654.99|650.99|566
1623002100000|2021-06-06 17:55:00|655.57|651.57|655.11|651.11|655.6|651.6|654.43|650.43|511
1623002400000|2021-06-06 18:00:00|655.16|651.16|653.77|649.77|655.19|651.19|653.35|649.35|580
1623002700000|2021-06-06 18:05:00|653.78|649.78|653.72|649.72|653.78|649.78|652.66|648.66|508
1623003000000|2021-06-06 18:10:00|653.73|649.73|653.97|649.97|654.24|650.24|653.73|649.73|568
1623003300000|2021-06-06 18:15:00|653.96|649.96|653.77|649.77|654.04|650.04|652.21|648.21|581
1623003600000|2021-06-06 18:20:00|653.78|649.78|652.86|648.86|653.78|649.78|652.73|648.73|639
1623003900000|2021-06-06 18:25:00|652.87|648.87|652.8|648.8|653.38|649.38|652.76|648.76|542
1623004200000|2021-06-06 18:30:00|652.78|648.78|653.59|649.59|653.6|649.6|652.18|648.18|558
1623004500000|2021-06-06 18:35:00|653.58|649.58|652.24|648.24|654.53|650.53|652.2|648.2|683
1623004800000|2021-06-06 18:40:00|652.26|648.26|653.09|649.09|653.49|649.49|652.23|648.23|544
1623005100000|2021-06-06 18:45:00|653.05|649.05|653.21|649.21|653.21|649.21|652.3|648.3|412
1623005400000|2021-06-06 18:50:00|653.2|649.2|653.13|649.13|654.31|650.31|652.6|648.6|439
1623005700000|2021-06-06 18:55:00|653.14|649.14|653.19|649.19|653.24|649.24|652.48|648.48|485
1623006000000|2021-06-06 19:00:00|653.18|649.18|652.54|648.54|653.18|649.18|652.15|648.15|444
1623006300000|2021-06-06 19:05:00|652.55|648.55|652.75|648.75|653.25|649.25|652.2|648.2|594
1623006600000|2021-06-06 19:10:00|652.76|648.76|652.2|648.2|652.96|648.96|652.06|648.06|533
1623006900000|2021-06-06 19:15:00|652.19|648.19|653.27|649.27|653.53|649.53|651.4|647.4|601
1623007200000|2021-06-06 19:20:00|653.28|649.28|652.83|648.83|653.29|649.29|651.24|647.24|517
1623007500000|2021-06-06 19:25:00|652.84|648.84|652.44|648.44|652.84|648.84|651.88|647.88|448
1623007800000|2021-06-06 19:30:00|652.45|648.45|652.36|648.36|652.45|648.45|651.41|647.41|667
1623008100000|2021-06-06 19:35:00|652.37|648.37|652.33|646.33|652.79|648.37|651.32|646.33|617
1623008400000|2021-06-06 19:40:00|652.34|646.34|651.81|645.81|652.55|646.55|651.81|645.81|571
1623008700000|2021-06-06 19:45:00|651.8|645.8|653.01|647.01|653.16|647.16|651.8|645.8|421
1623009000000|2021-06-06 19:50:00|653.04|647.04|653.32|647.32|653.34|647.34|652.74|646.74|359
1623009300000|2021-06-06 19:55:00|653.34|647.34|652.83|646.83|653.34|647.34|652.14|646.14|484
1623009600000|2021-06-06 20:00:00|652.85|646.85|653.5|647.5|653.62|647.62|651.72|645.72|749
1623009900000|2021-06-06 20:05:00|653.48|647.48|651.08|645.08|653.52|647.52|650.91|644.91|618
1623010200000|2021-06-06 20:10:00|651.06|645.06|652.55|646.55|653.27|647.27|650.82|644.82|606
1623010500000|2021-06-06 20:15:00|652.54|646.54|652.79|646.79|653.14|647.14|651.65|645.65|568
1623010800000|2021-06-06 20:20:00|652.8|646.8|655.75|649.75|656.41|650.41|652.8|646.8|519
1623011100000|2021-06-06 20:25:00|655.76|649.76|654.87|648.87|656.19|650.19|654.21|648.21|553
1623011400000|2021-06-06 20:30:00|654.85|648.85|653.93|647.93|654.87|648.87|652.68|646.68|373
1623011700000|2021-06-06 20:35:00|653.92|647.92|653.58|647.58|653.92|647.92|652.86|646.86|560
1623012000000|2021-06-06 20:40:00|653.55|647.55|653.28|647.28|653.57|647.57|652.86|646.86|535
1623012300000|2021-06-06 20:45:00|653.29|647.29|655.41|649.41|655.65|649.65|653.13|647.13|475
1623012600000|2021-06-06 20:50:00|655.39|649.39|656.49|650.49|656.55|650.55|655.38|649.38|524
1623012900000|2021-06-06 20:55:00|656.5|650.5|656.49|650.49|657.01|651.01|655.63|649.63|582
1623013200000|2021-06-06 21:00:00|656.47|650.47|656.14|650.14|656.88|650.88|655.84|649.84|483
1623013500000|2021-06-06 21:05:00|656.13|650.13|656.25|650.25|656.38|650.38|656|650|214
1623013800000|2021-06-06 21:10:00|656.27|650.27|656.36|650.36|656.49|650.49|656.17|650.17|251
1623014100000|2021-06-06 21:15:00|656.28|650.28|657.43|651.43|657.43|651.43|655.98|649.98|274
1623014400000|2021-06-06 21:20:00|657.44|651.44|657.99|651.99|658.41|652.41|657.44|651.44|319
1623014700000|2021-06-06 21:25:00|657.98|651.98|658.3|652.3|658.32|652.32|657.78|651.78|311
1623015000000|2021-06-06 21:30:00|658.31|652.31|658.36|652.36|658.48|652.48|657.47|651.47|298
1623015300000|2021-06-06 21:35:00|658.37|652.37|658.2|652.2|658.38|652.38|658.07|652.07|255
1623015600000|2021-06-06 21:40:00|658.19|652.19|657.77|651.77|658.78|652.78|657.68|651.68|205
1623015900000|2021-06-06 21:45:00|657.78|651.78|656.53|652.53|657.92|653.18|655.65|651.65|322
1623016200000|2021-06-06 21:50:00|656.55|652.55|657.98|653.98|658.35|654.35|656.32|652.32|241
1623016500000|2021-06-06 21:55:00|657.96|653.96|657.51|653.51|658.23|654.23|657.4|653.4|209
1623016800000|2021-06-06 22:00:00|657.45|653.45|657.93|653.93|657.97|653.97|656.85|652.85|328
1623017100000|2021-06-06 22:05:00|657.92|653.92|656.31|652.31|658.08|654.08|656.26|652.26|352
1623017400000|2021-06-06 22:10:00|656.3|652.3|655.9|651.9|657.12|653.12|655.01|651.01|384
1623017700000|2021-06-06 22:15:00|655.91|651.91|652.03|648.03|655.91|651.91|650.53|646.53|480
1623018000000|2021-06-06 22:20:00|652.04|648.04|652.16|648.16|653.25|649.25|652.03|648.03|479
1623018300000|2021-06-06 22:25:00|652.11|648.11|652.22|648.22|652.68|648.68|650.93|646.93|579
1623018600000|2021-06-06 22:30:00|652.25|648.25|648.53|644.53|652.25|648.25|648.36|644.36|548
1623018900000|2021-06-06 22:35:00|648.46|644.46|647.87|643.87|649.63|645.63|647.83|643.83|385
1623019200000|2021-06-06 22:40:00|647.86|643.86|648.35|644.35|648.52|644.52|647.77|643.77|472
1623019500000|2021-06-06 22:45:00|648.27|644.27|648.49|644.49|649.18|645.18|647.07|643.07|431
1623019800000|2021-06-06 22:50:00|648.54|644.54|650.18|646.18|650.38|646.38|648.51|644.51|427
1623020100000|2021-06-06 22:55:00|650.25|646.25|651.28|647.28|651.91|647.91|650.25|646.25|397
1623020400000|2021-06-06 23:00:00|651.29|647.29|652.82|648.82|652.82|648.82|650.08|646.08|376
1623020700000|2021-06-06 23:05:00|652.8|648.8|654.03|650.03|654.18|650.18|652.77|648.77|506
1623021000000|2021-06-06 23:10:00|654.02|650.02|655.56|651.56|655.56|651.56|653.17|649.17|281
1623021300000|2021-06-06 23:15:00|655.55|651.55|655.24|651.24|655.55|651.55|654.26|650.26|356
1623021600000|2021-06-06 23:20:00|655.23|651.23|654.14|650.14|655.25|651.25|652.69|648.69|407
1623021900000|2021-06-06 23:25:00|654.13|650.13|654.04|650.04|654.52|650.52|653.49|649.49|395
1623022200000|2021-06-06 23:30:00|654.06|650.06|655.27|651.27|655.43|651.43|653.63|649.63|318
1623022500000|2021-06-06 23:35:00|655.29|651.29|655.99|651.99|656|652|655.07|651.07|310
1623022800000|2021-06-06 23:40:00|656.01|652.01|655.83|651.83|656.2|652.2|655.61|651.61|346
1623023100000|2021-06-06 23:45:00|655.82|651.82|657.15|653.15|658.03|654.03|655.67|651.67|499
1623023400000|2021-06-06 23:50:00|657.14|653.14|657.25|653.25|657.95|653.95|657.06|653.06|578
1623023700000|2021-06-06 23:55:00|657.24|653.24|658.05|654.05|659.21|655.21|656.72|652.72|637
1623024000000|2021-06-07 00:00:00|658.06|654.06|657.68|653.68|660.51|656.51|657.03|653.03|672
1623024300000|2021-06-07 00:05:00|657.64|653.64|656.45|652.45|657.7|653.7|654.04|650.04|633
1623024600000|2021-06-07 00:10:00|656.47|652.47|663.45|659.45|664.28|660.28|656.47|652.47|798
1623024900000|2021-06-07 00:15:00|663.52|659.52|664.8|660.8|665.2|661.2|663.26|659.26|719
1623025200000|2021-06-07 00:20:00|664.79|660.79|663.57|659.57|664.9|660.9|663.01|659.01|722
1623025500000|2021-06-07 00:25:00|663.59|659.59|662.24|658.24|663.92|659.92|660.77|656.77|789
1623025800000|2021-06-07 00:30:00|662.22|658.22|661.04|657.04|663.66|659.66|660.78|656.78|693
1623026100000|2021-06-07 00:35:00|661|657|663.14|659.14|663.14|659.14|660.45|656.45|490
1623026400000|2021-06-07 00:40:00|663.12|659.12|663.73|659.73|666.07|662.07|663.01|659.01|712
1623026700000|2021-06-07 00:45:00|663.78|659.78|664.28|660.28|665.08|661.08|663.53|659.53|607
1623027000000|2021-06-07 00:50:00|664.31|660.31|665.95|661.95|666.36|662.36|663.47|659.47|606
1623027300000|2021-06-07 00:55:00|665.96|661.96|664.76|660.76|666.35|662.35|664.42|660.42|670
1623027600000|2021-06-07 01:00:00|664.78|660.78|665.4|661.4|666.78|662.78|664.71|660.71|650
1623027900000|2021-06-07 01:05:00|665.41|661.41|665.29|661.29|665.95|661.95|664.59|660.59|526
1623028200000|2021-06-07 01:10:00|665.3|661.3|665.87|661.87|666.12|662.12|664.99|660.99|646
1623028500000|2021-06-07 01:15:00|665.86|661.86|664.97|660.97|665.98|661.98|664.77|660.77|561
1623028800000|2021-06-07 01:20:00|664.98|660.98|663.87|659.87|665.07|661.07|663.74|659.74|404
1623029100000|2021-06-07 01:25:00|663.9|659.9|663.92|659.92|664.73|660.73|663.45|659.45|531
1623029400000|2021-06-07 01:30:00|663.89|659.89|665.01|661.01|665.1|661.1|663.4|659.4|473
1623029700000|2021-06-07 01:35:00|665|661|665.43|661.43|665.44|661.44|664.58|660.58|495
1623030000000|2021-06-07 01:40:00|665.49|661.49|666.07|662.07|667.09|663.09|665.49|661.49|623
1623030300000|2021-06-07 01:45:00|666.08|662.08|670.62|666.62|672.19|668.19|666.08|662.08|742
1623030600000|2021-06-07 01:50:00|670.57|666.57|669.61|665.61|670.57|666.57|669.18|665.18|608
1623030900000|2021-06-07 01:55:00|669.6|665.6|669.51|665.51|670.03|666.03|668.7|664.7|584
1623031200000|2021-06-07 02:00:00|669.52|665.52|668.69|664.69|670.24|666.24|668.21|664.21|667
1623031500000|2021-06-07 02:05:00|668.71|664.71|668.89|664.89|669.44|665.44|668.54|664.54|690
1623031800000|2021-06-07 02:10:00|668.86|664.86|670.02|666.02|670.04|666.04|668.57|664.57|570
1623032100000|2021-06-07 02:15:00|670.01|666.01|669.42|665.42|670.04|666.04|668.98|664.98|456
1623032400000|2021-06-07 02:20:00|669.43|665.43|669.2|665.2|669.72|665.72|668.16|664.16|641
1623032700000|2021-06-07 02:25:00|669.19|665.19|669.09|665.09|669.84|665.84|668.72|664.72|559
1623033000000|2021-06-07 02:30:00|669.1|665.1|668.83|664.83|669.69|665.69|668.28|664.28|593
1623033300000|2021-06-07 02:35:00|668.81|664.81|669.71|665.71|670.91|666.91|668.68|664.68|664
1623033600000|2021-06-07 02:40:00|669.7|665.7|669.76|665.76|670.46|666.46|669.54|665.54|673
1623033900000|2021-06-07 02:45:00|669.74|665.74|671.04|667.04|671.44|667.44|669.63|665.63|695
1623034200000|2021-06-07 02:50:00|670.99|666.99|669.58|665.58|671.34|667.34|669.45|665.45|577
1623034500000|2021-06-07 02:55:00|669.59|665.59|669.76|665.76|670.43|666.43|669.38|665.38|479
1623034800000|2021-06-07 03:00:00|669.72|665.72|670.23|666.23|671.4|667.4|669.72|665.72|750
1623035100000|2021-06-07 03:05:00|670.22|666.22|670.69|666.69|670.95|666.95|669.89|665.89|505
1623035400000|2021-06-07 03:10:00|670.7|666.7|671.04|667.04|671.66|667.66|670.56|666.56|656
1623035700000|2021-06-07 03:15:00|670.88|666.88|669.96|665.96|671.27|667.27|669.69|665.69|582
1623036000000|2021-06-07 03:20:00|669.97|665.97|669.39|665.39|670.84|666.84|669.39|665.39|563
1623036300000|2021-06-07 03:25:00|669.41|665.41|669.41|665.41|669.62|665.62|667.13|663.13|650
1623036600000|2021-06-07 03:30:00|669.37|665.37|668.93|664.93|670.15|666.15|668.88|664.88|646
1623036900000|2021-06-07 03:35:00|668.94|664.94|665.82|661.82|669.07|665.07|665.77|661.77|646
1623037200000|2021-06-07 03:40:00|665.8|661.8|664.91|660.91|666.07|662.07|664.6|660.6|620
1623037500000|2021-06-07 03:45:00|664.87|660.87|665.73|661.73|666.35|662.35|664.86|660.86|483
1623037800000|2021-06-07 03:50:00|665.75|661.75|665.92|661.92|666.73|662.73|665.02|661.02|586
1623038100000|2021-06-07 03:55:00|666.05|662.05|665.63|661.63|666.35|662.35|665.17|661.17|653
1623038400000|2021-06-07 04:00:00|665.62|661.62|668.68|664.68|669.29|665.29|665.62|661.62|696
1623038700000|2021-06-07 04:05:00|668.65|664.65|668.06|664.06|668.88|664.88|667.45|663.45|583
1623039000000|2021-06-07 04:10:00|668.03|664.03|667.64|663.64|668.27|664.27|667.27|663.27|525
1623039300000|2021-06-07 04:15:00|667.67|663.67|666.92|662.92|667.73|663.73|666.31|662.31|620
1623039600000|2021-06-07 04:20:00|666.93|662.93|665.42|661.42|667.22|663.22|664.64|660.64|624
1623039900000|2021-06-07 04:25:00|665.44|661.44|665.82|661.82|666.1|662.1|665.13|661.13|572
1623040200000|2021-06-07 04:30:00|665.81|661.81|666.37|662.37|666.41|662.41|664.49|660.49|566
1623040500000|2021-06-07 04:35:00|666.42|662.42|666.14|662.14|666.67|662.67|665.9|661.9|479
1623040800000|2021-06-07 04:40:00|666.12|662.12|665.7|661.7|666.35|662.35|664.91|660.91|552
1623041100000|2021-06-07 04:45:00|665.69|661.69|665.78|661.78|666.1|662.1|665.3|661.3|510
1623041400000|2021-06-07 04:50:00|665.73|661.73|664.52|660.52|665.8|661.8|664.44|660.44|499
1623041700000|2021-06-07 04:55:00|664.51|660.51|664.78|660.78|665.11|661.11|664.51|660.51|391
1623042000000|2021-06-07 05:00:00|664.79|660.79|665.13|661.13|666.12|662.12|664.76|660.76|530
1623042300000|2021-06-07 05:05:00|665.14|661.14|664.28|660.28|665.3|661.3|664.1|660.1|589
1623042600000|2021-06-07 05:10:00|664.3|660.3|665.15|661.15|665.37|661.37|664.28|660.28|519
1623042900000|2021-06-07 05:15:00|665.18|661.18|665.66|661.66|665.66|661.66|665.11|661.11|485
1623043200000|2021-06-07 05:20:00|665.64|661.64|664.88|660.88|665.67|661.67|664.31|660.31|494
1623043500000|2021-06-07 05:25:00|664.86|660.86|665|661|665.01|661.01|664.26|660.26|363
1623043800000|2021-06-07 05:30:00|665.01|661.01|662.87|658.87|665.01|661.01|661.69|657.69|645
1623044100000|2021-06-07 05:35:00|662.86|658.86|663.62|659.62|663.84|659.84|662.45|658.45|559
1623044400000|2021-06-07 05:40:00|663.65|659.65|664.27|660.27|665.3|661.3|663.4|659.4|633
1623044700000|2021-06-07 05:45:00|664.26|660.26|665.08|661.08|665.9|661.9|664.25|660.25|569
1623045000000|2021-06-07 05:50:00|665.07|661.07|665.81|661.81|665.96|661.96|665.05|661.05|641
1623045300000|2021-06-07 05:55:00|665.8|661.8|664.21|660.21|665.8|661.8|664.12|660.12|580
1623045600000|2021-06-07 06:00:00|664.22|660.22|663.01|659.01|665.08|661.08|662.99|658.99|680
1623045900000|2021-06-07 06:05:00|663|659|663.3|659.3|663.84|659.84|662.6|658.6|643
1623046200000|2021-06-07 06:10:00|663.38|659.38|663.66|659.66|663.76|659.76|662.74|658.74|621
1623046500000|2021-06-07 06:15:00|663.7|659.7|663.74|659.74|663.94|659.94|662.86|658.86|619
1623046800000|2021-06-07 06:20:00|663.77|659.77|663.94|659.94|664.4|660.4|663.41|659.41|464
1623047100000|2021-06-07 06:25:00|663.95|659.95|661.94|657.94|664.23|660.23|661.69|657.69|527
1623047400000|2021-06-07 06:30:00|661.9|657.9|663.31|659.31|663.82|659.82|661.82|657.82|617
1623047700000|2021-06-07 06:35:00|663.32|659.32|663.61|659.61|663.81|659.81|662.63|658.63|590
1623048000000|2021-06-07 06:40:00|663.63|659.63|662.48|658.48|663.7|659.7|662.08|658.08|478
1623048300000|2021-06-07 06:45:00|662.47|658.47|662.49|658.49|663.02|659.02|661.64|657.64|624
1623048600000|2021-06-07 06:50:00|662.5|658.5|662.65|658.65|662.97|658.97|661.45|657.45|715
1623048900000|2021-06-07 06:55:00|662.72|658.72|662.05|658.05|662.85|658.85|661.6|657.6|565
1623049200000|2021-06-07 07:00:00|662.06|658.06|661.08|657.08|662.19|658.19|659.72|655.72|698
1623049500000|2021-06-07 07:05:00|661.09|657.09|660.31|656.31|661.63|657.63|660.27|656.27|550
1623049800000|2021-06-07 07:10:00|660.3|656.3|660.44|656.44|661.25|657.25|660.07|656.07|581
1623050100000|2021-06-07 07:15:00|660.45|656.45|658.72|654.72|661.08|657.08|657.96|653.96|688
1623050400000|2021-06-07 07:20:00|658.73|654.73|660.47|656.47|660.47|656.47|658.71|654.71|593
1623050700000|2021-06-07 07:25:00|660.44|656.44|659.86|655.86|661.06|657.06|659.85|655.85|489
1623051000000|2021-06-07 07:30:00|659.85|655.85|661.23|657.23|661.38|657.38|659.84|655.84|536
1623051300000|2021-06-07 07:35:00|661.22|657.22|661.85|657.85|662.28|658.28|660.98|656.98|553
1623051600000|2021-06-07 07:40:00|661.84|657.84|662.2|658.2|663.23|659.23|661.6|657.6|577
1623051900000|2021-06-07 07:45:00|662.19|658.19|662.45|658.45|662.66|658.66|661.84|657.84|489
1623052200000|2021-06-07 07:50:00|662.34|658.34|662.01|658.01|662.43|658.43|661.04|657.04|563
1623052500000|2021-06-07 07:55:00|662|658|661.89|657.89|662.28|658.28|661.56|657.56|502
1623052800000|2021-06-07 08:00:00|661.82|657.82|662.03|658.03|664.55|660.55|661.78|657.78|627
1623053100000|2021-06-07 08:05:00|662.17|658.17|661.21|657.21|662.37|658.37|660.58|656.58|551
1623053400000|2021-06-07 08:10:00|661.2|657.2|660.74|656.74|661.71|657.71|660.41|656.41|440
1623053700000|2021-06-07 08:15:00|660.75|656.75|660.5|656.5|661.95|657.95|660.5|656.5|547
1623054000000|2021-06-07 08:20:00|660.55|656.55|659.05|655.05|660.55|656.55|658.98|654.98|615
1623054300000|2021-06-07 08:25:00|659.06|655.06|658.69|654.69|659.96|655.96|658.44|654.44|414
1623054600000|2021-06-07 08:30:00|658.64|654.64|660.15|656.15|660.52|656.52|658.64|654.64|343
1623054900000|2021-06-07 08:35:00|660.19|656.19|660.23|656.23|660.64|656.64|660.13|656.13|335
1623055200000|2021-06-07 08:40:00|660.29|656.29|659.43|655.43|660.31|656.31|659.39|655.39|396
1623055500000|2021-06-07 08:45:00|659.42|655.42|658.84|654.84|660.38|656.38|658.72|654.72|332
1623055800000|2021-06-07 08:50:00|658.91|654.91|660.12|656.12|660.21|656.21|658.84|654.84|424
1623056100000|2021-06-07 08:55:00|660.13|656.13|659.77|655.77|660.15|656.15|659.6|655.6|262
1623056400000|2021-06-07 09:00:00|659.8|655.8|658.17|654.17|660.09|656.09|658.17|654.17|321
1623056700000|2021-06-07 09:05:00|658.18|654.18|659.67|655.67|659.75|655.75|658.13|654.13|403
1623057000000|2021-06-07 09:10:00|659.66|655.66|662.57|658.57|663.16|659.16|659.57|655.57|310
1623057300000|2021-06-07 09:15:00|662.6|658.6|662.45|658.45|663.17|659.17|662.33|658.33|200
1623057600000|2021-06-07 09:20:00|662.47|658.47|661.91|657.91|662.93|658.93|661.81|657.81|187
1623057900000|2021-06-07 09:25:00|661.94|657.94|664.86|660.86|664.92|660.92|661.65|657.65|170
1623058200000|2021-06-07 09:30:00|664.83|660.83|664.29|660.29|664.83|660.83|663.77|659.77|130
1623058500000|2021-06-07 09:35:00|664.44|660.44|664.27|660.27|664.98|660.98|663.77|659.77|417
1623058800000|2021-06-07 09:40:00|664.36|660.36|664.02|660.02|664.71|660.71|663.81|659.81|389
1623059100000|2021-06-07 09:45:00|664.03|660.03|664.3|660.3|664.43|660.43|663.94|659.94|307
1623059400000|2021-06-07 09:50:00|664.23|660.23|665.06|661.06|665.43|661.43|664.03|660.03|273
1623059700000|2021-06-07 09:55:00|665.07|661.07|665.35|661.35|665.99|661.99|664.93|660.93|431
1623060000000|2021-06-07 10:00:00|665.36|661.36|667.93|663.93|668.72|664.72|665.36|661.36|531
1623060300000|2021-06-07 10:05:00|667.92|663.92|667.73|663.73|668.53|664.53|667.71|663.71|392
1623060600000|2021-06-07 10:10:00|667.74|663.74|668.08|664.08|668.43|664.43|667.49|663.49|547
1623060900000|2021-06-07 10:15:00|668.09|664.09|669.36|665.36|670.07|666.07|668.09|664.09|633
1623061200000|2021-06-07 10:20:00|669.27|665.27|669.53|665.53|669.92|665.92|669.25|665.25|547
1623061500000|2021-06-07 10:25:00|669.55|665.55|670.08|666.08|670.34|666.34|669.54|665.54|657
1623061800000|2021-06-07 10:30:00|670.07|666.07|669.22|665.22|670.36|666.36|669.12|665.12|561
1623062100000|2021-06-07 10:35:00|669.18|665.18|668.86|664.86|669.42|665.42|668.74|664.74|341
1623062400000|2021-06-07 10:40:00|668.87|664.87|668.51|664.51|669.08|665.08|668.15|664.15|492
1623062700000|2021-06-07 10:45:00|668.5|664.5|669.15|665.15|669.22|665.22|668.42|664.42|277
1623063000000|2021-06-07 10:50:00|669.11|665.11|669.69|665.69|669.73|665.73|668.89|664.89|483
1623063300000|2021-06-07 10:55:00|669.67|665.67|668.58|664.58|669.68|665.68|668.33|664.33|447
1623063600000|2021-06-07 11:00:00|668.51|664.51|668.29|664.29|668.91|664.91|667.36|663.36|516
1623063900000|2021-06-07 11:05:00|668.28|664.28|668.09|664.09|668.78|664.78|668|664|225
1623064200000|2021-06-07 11:10:00|668.13|664.13|668.53|664.53|668.92|664.92|668.12|664.12|260
1623064500000|2021-06-07 11:15:00|668.54|664.54|669.19|665.19|669.42|665.42|668.54|664.54|307
1623064800000|2021-06-07 11:20:00|669.21|665.21|669.13|665.13|669.29|665.29|668.84|664.84|210
1623065100000|2021-06-07 11:25:00|669.19|665.19|668.84|664.84|669.58|665.58|668.82|664.82|250
1623065400000|2021-06-07 11:30:00|668.83|664.83|666.82|662.82|668.84|664.84|666.82|662.82|518
1623065700000|2021-06-07 11:35:00|666.83|662.83|666.83|662.83|667.38|663.38|666.81|662.81|370
1623066000000|2021-06-07 11:40:00|666.91|662.91|666.68|662.68|666.91|662.91|666.55|662.55|343
1623066300000|2021-06-07 11:45:00|666.7|662.7|665.55|661.55|666.76|662.76|665.41|661.41|388
1623066600000|2021-06-07 11:50:00|665.56|661.56|665.83|661.83|666.04|662.04|665.55|661.55|390
1623066900000|2021-06-07 11:55:00|665.84|661.84|666.34|662.34|666.35|662.35|665.63|661.63|352
1623067200000|2021-06-07 12:00:00|666.37|662.37|666.94|662.94|667.2|663.2|666.27|662.27|478
1623067500000|2021-06-07 12:05:00|666.93|662.93|665.51|661.51|666.93|662.93|665.08|661.08|484
1623067800000|2021-06-07 12:10:00|665.5|661.5|665.5|661.5|665.62|661.62|665.33|661.33|280
1623068100000|2021-06-07 12:15:00|665.49|661.49|665.72|661.72|665.89|661.89|665.33|661.33|300
1623068400000|2021-06-07 12:20:00|665.71|661.71|666.2|662.2|666.71|662.71|665.44|661.44|414
1623068700000|2021-06-07 12:25:00|666.21|662.21|666.14|662.14|666.62|662.62|665.7|661.7|413
1623069000000|2021-06-07 12:30:00|666.11|662.11|669.99|665.99|670.78|666.78|665.77|661.77|603
1623069300000|2021-06-07 12:35:00|669.96|665.96|669.62|665.62|670.3|666.3|669.35|665.35|468
1623069600000|2021-06-07 12:40:00|669.61|665.61|669.53|665.53|670.79|666.79|669.19|665.19|482
1623069900000|2021-06-07 12:45:00|669.55|665.55|669.74|665.74|670.4|666.4|669.49|665.49|487
1623070200000|2021-06-07 12:50:00|669.73|665.73|668.95|664.95|669.76|665.76|668.45|664.45|381
1623070500000|2021-06-07 12:55:00|668.96|664.96|668.54|664.54|668.99|664.99|668.39|664.39|373
1623070800000|2021-06-07 13:00:00|668.53|664.53|668.11|664.11|669.85|665.85|668.04|664.04|542
1623071100000|2021-06-07 13:05:00|668.12|664.12|668.77|664.77|669.13|665.13|667.91|663.91|496
1623071400000|2021-06-07 13:10:00|668.74|664.74|668.41|664.41|669.18|665.18|668.22|664.22|617
1623071700000|2021-06-07 13:15:00|668.4|664.4|668.19|664.19|668.72|664.72|668.03|664.03|424
1623072000000|2021-06-07 13:20:00|668.2|664.2|666.03|662.03|668.2|664.2|665.84|661.84|554
1623072300000|2021-06-07 13:25:00|666.02|662.02|665.22|661.22|666.42|662.42|664.58|660.58|615
1623072600000|2021-06-07 13:30:00|665.2|661.2|663.27|659.27|665.28|661.28|663.1|659.1|406
1623072900000|2021-06-07 13:35:00|663.26|659.26|663.27|659.27|663.78|659.78|663.04|659.04|413
1623073200000|2021-06-07 13:40:00|663.28|659.28|663.39|659.39|664.05|660.05|662.98|658.98|594
1623073500000|2021-06-07 13:45:00|663.38|659.38|662.32|658.32|663.46|659.46|662.11|658.11|529
1623073800000|2021-06-07 13:50:00|662.31|658.31|661.54|657.54|662.6|658.6|661.25|657.25|613
1623074100000|2021-06-07 13:55:00|661.55|657.55|660.97|656.97|661.57|657.57|660.55|656.55|633
1623074400000|2021-06-07 14:00:00|660.96|656.96|658.52|654.52|661.11|657.11|657.75|653.75|731
1623074700000|2021-06-07 14:05:00|658.51|654.51|659.73|655.73|660.27|656.27|658.5|654.5|606
1623075000000|2021-06-07 14:10:00|659.74|655.74|659.03|655.03|659.94|655.94|658.78|654.78|598
1623075300000|2021-06-07 14:15:00|659.02|655.02|657.63|653.63|659.23|655.23|657.44|653.44|501
1623075600000|2021-06-07 14:20:00|657.61|653.61|656.09|652.09|657.94|653.94|656.09|652.09|738
1623075900000|2021-06-07 14:25:00|656.15|652.15|657.55|653.55|657.9|653.9|656.11|652.11|591
1623076200000|2021-06-07 14:30:00|657.46|653.46|656.36|652.36|657.64|653.64|655.53|651.53|528
1623076500000|2021-06-07 14:35:00|656.37|652.37|654.98|650.98|656.39|652.39|654.73|650.73|594
1623076800000|2021-06-07 14:40:00|654.97|650.97|654.31|650.31|655.02|651.02|654.07|650.07|619
1623077100000|2021-06-07 14:45:00|654.16|650.16|653.6|649.6|654.31|650.31|652.94|648.94|678
1623077400000|2021-06-07 14:50:00|653.59|649.59|656.2|652.2|656.37|652.37|652.28|648.28|693
1623077700000|2021-06-07 14:55:00|656.25|652.25|654.6|650.6|656.56|652.56|654.58|650.58|699
1623078000000|2021-06-07 15:00:00|654.61|650.61|652.93|648.93|654.64|650.64|652.32|648.32|508
1623078300000|2021-06-07 15:05:00|652.92|648.92|654.15|650.15|654.17|650.17|652.75|648.75|549
1623078600000|2021-06-07 15:10:00|654.16|650.16|654.43|650.43|654.95|650.95|652.39|648.39|571
1623078900000|2021-06-07 15:15:00|654.42|650.42|653.85|649.85|654.85|650.85|653.24|649.24|619
1623079200000|2021-06-07 15:20:00|653.84|649.84|654.6|650.6|654.6|650.6|653.13|649.13|531
1623079500000|2021-06-07 15:25:00|654.62|650.62|654.43|650.43|654.63|650.63|653.7|649.7|415
1623079800000|2021-06-07 15:30:00|654.39|650.39|654.79|650.79|654.82|650.82|653.41|649.41|515
1623080100000|2021-06-07 15:35:00|654.78|650.78|654.89|650.89|654.93|650.93|654.36|650.36|473
1623080400000|2021-06-07 15:40:00|654.9|650.9|654.72|650.72|655.53|651.53|654.59|650.59|391
1623080700000|2021-06-07 15:45:00|654.71|650.71|655.5|651.5|655.51|651.51|654.64|650.64|303
1623081000000|2021-06-07 15:50:00|655.49|651.49|653.48|649.48|655.5|651.5|653.47|649.47|542
1623081300000|2021-06-07 15:55:00|653.47|649.47|654.4|650.4|654.4|650.4|653.35|649.35|406
1623081600000|2021-06-07 16:00:00|654.41|650.41|652.66|648.66|654.43|650.43|651.18|647.18|535
1623081900000|2021-06-07 16:05:00|652.65|648.65|655.23|651.23|655.57|651.57|652.43|648.43|419
1623082200000|2021-06-07 16:10:00|655.27|651.27|651.38|647.38|655.27|651.27|651.11|647.11|531
1623082500000|2021-06-07 16:15:00|651.36|647.36|652.95|648.95|653.33|649.33|651.08|647.08|432
1623082800000|2021-06-07 16:20:00|652.98|648.98|651.95|647.95|652.99|648.99|651.19|647.19|577
1623083100000|2021-06-07 16:25:00|652.01|648.01|649.48|645.48|652.01|648.01|648.73|644.73|382
1623083400000|2021-06-07 16:30:00|649.47|645.47|650.62|646.62|650.72|646.72|648.99|644.99|216
1623083700000|2021-06-07 16:35:00|650.6|646.6|650.11|646.11|651.72|647.72|650.08|646.08|379
1623084000000|2021-06-07 16:40:00|650.01|646.01|649.64|645.64|650.1|646.1|648.46|644.46|75
1623084300000|2021-06-07 16:45:00|649.72|645.72|650.26|646.26|651.33|647.33|649.67|645.67|343
1623084600000|2021-06-07 16:50:00|650.25|646.25|650.38|646.38|650.38|646.38|649.6|645.6|532
1623084900000|2021-06-07 16:55:00|650.33|646.33|649.74|645.74|650.33|646.33|649.37|645.37|423
1623085200000|2021-06-07 17:00:00|649.66|645.66|646.86|642.86|649.73|645.73|646.46|642.46|691
1623085500000|2021-06-07 17:05:00|646.93|642.93|646.17|642.17|647.85|643.85|645.23|641.23|628
1623085800000|2021-06-07 17:10:00|646.15|642.15|647.59|643.59|648.28|644.28|646.11|642.11|540
1623086100000|2021-06-07 17:15:00|647.6|643.6|646.41|642.41|647.6|643.6|644.71|640.71|629
1623086400000|2021-06-07 17:20:00|646.4|642.4|647.78|643.78|647.96|643.96|645.74|641.74|384
1623086700000|2021-06-07 17:25:00|647.8|643.8|649.24|645.24|649.65|645.65|647.8|643.8|562
1623087000000|2021-06-07 17:30:00|649.23|645.23|646.13|642.13|649.23|645.23|645.84|641.84|576
1623087300000|2021-06-07 17:35:00|646.08|642.08|644.21|640.21|646.13|642.13|644.14|640.14|556
1623087600000|2021-06-07 17:40:00|644.2|640.2|642.69|638.69|644.34|640.34|642.44|638.44|744
1623087900000|2021-06-07 17:45:00|642.68|638.68|642.97|638.97|643.49|639.49|642.16|638.16|569
1623088200000|2021-06-07 17:50:00|642.9|638.9|643.84|639.84|644.48|640.48|642.26|638.26|494
1623088500000|2021-06-07 17:55:00|643.83|639.83|643.76|639.76|645.29|641.29|643.28|639.28|579
1623088800000|2021-06-07 18:00:00|643.77|639.77|644.17|640.17|644.36|640.36|642.47|638.47|506
1623089100000|2021-06-07 18:05:00|644.14|640.14|642.41|638.41|644.14|640.14|642.41|638.41|544
1623089400000|2021-06-07 18:10:00|642.34|638.34|639.57|635.57|642.4|638.4|639.14|635.14|762
1623089700000|2021-06-07 18:15:00|639.58|635.58|638.09|634.09|640.23|636.23|637.25|633.25|706
1623090000000|2021-06-07 18:20:00|638.1|634.1|640.68|636.68|640.82|636.82|637.8|633.8|495
1623090300000|2021-06-07 18:25:00|640.71|636.71|642.04|638.04|642.05|638.05|639.78|635.78|444
1623090600000|2021-06-07 18:30:00|642.03|638.03|642.51|638.51|643.56|639.56|641.44|637.44|606
1623090900000|2021-06-07 18:35:00|642.52|638.52|642.51|638.51|643.08|639.08|642.07|638.07|453
1623091200000|2021-06-07 18:40:00|642.5|638.5|639.21|635.21|642.51|638.51|639.02|635.02|532
1623091500000|2021-06-07 18:45:00|639.2|635.2|639.54|635.54|641|637|638.66|634.66|554
1623091800000|2021-06-07 18:50:00|639.58|635.58|637.84|633.84|639.91|635.91|637.64|633.64|650
1623092100000|2021-06-07 18:55:00|637.85|633.85|638.62|634.62|639|635|636.97|632.97|669
1623092400000|2021-06-07 19:00:00|638.61|634.61|638.46|634.46|639.76|635.76|636.64|632.64|692
1623092700000|2021-06-07 19:05:00|638.41|634.41|640.74|636.74|641.04|637.04|638.4|634.4|570
1623093000000|2021-06-07 19:10:00|640.75|636.75|638.74|634.74|640.75|636.75|637.55|633.55|562
1623093300000|2021-06-07 19:15:00|638.73|634.73|638.1|634.1|639.93|635.93|637.09|633.09|545
1623093600000|2021-06-07 19:20:00|638.07|634.07|637.3|633.3|638.73|634.73|636.91|632.91|514
1623093900000|2021-06-07 19:25:00|637.21|633.21|639.34|635.34|639.34|635.34|636.67|632.67|610
1623094200000|2021-06-07 19:30:00|639.33|635.33|642|638|642|638|638.42|634.42|543
1623094500000|2021-06-07 19:35:00|642.02|638.02|641.45|637.45|642.12|638.12|640.94|636.94|400
1623094800000|2021-06-07 19:40:00|641.47|637.47|640.64|636.64|641.56|637.56|640.37|636.37|366
1623095100000|2021-06-07 19:45:00|640.63|636.63|641.48|637.48|641.6|637.6|639.18|635.18|542
1623095400000|2021-06-07 19:50:00|641.5|637.5|642.16|638.16|642.17|638.17|641.22|637.22|379
1623095700000|2021-06-07 19:55:00|642.17|638.17|642.23|638.23|642.98|638.98|641.7|637.7|514
1623096000000|2021-06-07 20:00:00|642.25|638.25|640.67|636.67|643.15|639.15|640.55|636.55|599
1623096300000|2021-06-07 20:05:00|640.7|636.7|639.94|635.94|641.05|637.05|639.94|635.94|552
1623096600000|2021-06-07 20:10:00|639.93|635.93|640.6|636.6|640.62|636.62|638.78|634.78|448
1623096900000|2021-06-07 20:15:00|640.61|636.61|639.73|635.73|640.79|636.79|639.65|635.65|528
1623097200000|2021-06-07 20:20:00|639.71|635.71|638.63|634.63|639.99|635.99|638.41|634.41|636
1623097500000|2021-06-07 20:25:00|638.61|634.61|639.9|635.9|639.94|635.94|638.5|634.5|533
1623097800000|2021-06-07 20:30:00|639.89|635.89|638.09|634.09|639.89|635.89|637.33|633.33|468
1623098100000|2021-06-07 20:35:00|638.03|634.03|638.8|634.8|640.36|636.36|637.98|633.98|489
1623098400000|2021-06-07 20:40:00|638.82|634.82|637.48|633.48|638.89|634.89|637.01|633.01|584
1623098700000|2021-06-07 20:45:00|637.51|633.51|627.07|623.07|637.55|633.55|626.7|622.7|677
1623099000000|2021-06-07 20:50:00|627.08|623.08|624.18|620.18|627.25|623.25|616.58|612.58|454
1623099300000|2021-06-07 20:55:00|624.25|620.25|624.7|620.7|627.74|623.74|623.84|619.84|428
1623099600000|2021-06-07 21:00:00|624.75|620.75|627|623|627.34|623.34|623.03|619.03|542
1623099900000|2021-06-07 21:05:00|626.97|622.97|620.06|616.06|626.97|622.97|620.06|616.06|440
1623100200000|2021-06-07 21:10:00|620.08|616.08|613.34|609.34|621.78|617.78|610.71|606.71|330
1623100500000|2021-06-07 21:15:00|613.35|609.35|613.55|609.55|613.77|609.77|604.58|600.58|380
1623100800000|2021-06-07 21:20:00|613.66|609.66|614.63|610.63|617.14|613.14|613.55|609.55|247
1623101100000|2021-06-07 21:25:00|614.59|610.59|611.38|607.38|614.59|610.59|609.22|605.22|352
1623101400000|2021-06-07 21:30:00|611.39|607.39|614.57|610.57|617.2|613.2|610.6|606.6|331
1623101700000|2021-06-07 21:35:00|614.6|610.6|611.45|607.45|614.62|610.62|610.58|606.58|343
1623102000000|2021-06-07 21:40:00|611.46|607.46|608.21|604.21|612.36|608.36|606.63|602.63|588
1623102300000|2021-06-07 21:45:00|608.22|604.22|610.89|606.89|611.67|607.67|606.78|602.78|827
1623102600000|2021-06-07 21:50:00|610.73|606.73|613.38|609.38|613.73|609.73|610.73|606.73|571
1623102900000|2021-06-07 21:55:00|613.41|609.41|612.38|608.38|613.78|609.78|611.16|607.16|627
1623103200000|2021-06-07 22:00:00|612.43|608.43|611.43|607.43|612.49|608.49|607.77|603.77|687
1623103500000|2021-06-07 22:05:00|611.42|607.42|612.59|608.59|612.59|608.59|610.1|606.1|608
1623103800000|2021-06-07 22:10:00|612.72|608.72|616.09|612.09|616.93|612.93|612.34|608.34|758
1623104100000|2021-06-07 22:15:00|616.1|612.1|613.31|609.31|616.24|612.24|613.29|609.29|758
1623104400000|2021-06-07 22:20:00|613.32|609.32|614.67|610.67|615.58|611.58|612.99|608.99|722
1623104700000|2021-06-07 22:25:00|614.68|610.68|613.62|609.62|614.68|610.68|612.36|608.36|702
1623105000000|2021-06-07 22:30:00|613.64|609.64|612.05|608.05|614.26|610.26|610.92|606.92|672
1623105300000|2021-06-07 22:35:00|612.04|608.04|610.33|606.33|612.08|608.08|609.22|605.22|795
1623105600000|2021-06-07 22:40:00|610.31|606.31|609.48|605.48|611.56|607.56|609.14|605.14|721
1623105900000|2021-06-07 22:45:00|609.5|605.5|611.69|607.69|612.39|608.39|609.48|605.48|704
1623106200000|2021-06-07 22:50:00|611.67|607.67|608.96|604.96|612.66|608.66|608.91|604.91|614
1623106500000|2021-06-07 22:55:00|608.93|604.93|612.69|608.69|612.7|608.7|608.93|604.93|611
1623106800000|2021-06-07 23:00:00|612.66|608.66|609.61|605.61|612.66|608.66|609.21|605.21|647
1623107100000|2021-06-07 23:05:00|609.62|605.62|610.77|606.77|610.77|606.77|608.28|604.28|674
1623107400000|2021-06-07 23:10:00|610.76|606.76|608.15|604.15|611.7|607.7|608.14|604.14|626
1623107700000|2021-06-07 23:15:00|608.13|604.13|605.33|601.33|608.53|604.53|604.04|600.04|681
1623108000000|2021-06-07 23:20:00|605.31|601.31|603.41|599.41|605.9|601.9|603.41|599.41|804
1623108300000|2021-06-07 23:25:00|603.39|599.39|604.39|600.39|604.39|600.39|598.85|594.85|887
1623108600000|2021-06-07 23:30:00|604.4|600.4|608.03|604.03|608.46|604.46|603.68|599.68|821
1623108900000|2021-06-07 23:35:00|608.01|604.01|602.53|598.53|608.7|604.7|602.1|598.1|790
1623109200000|2021-06-07 23:40:00|602.13|598.13|599.19|595.19|603.72|599.72|599.19|595.19|899
1623109500000|2021-06-07 23:45:00|599.26|595.26|598.24|594.24|600.78|596.78|597.69|593.69|828
1623109800000|2021-06-07 23:50:00|598.2|594.2|595.23|591.23|598.23|594.23|592.93|588.93|878
1623110100000|2021-06-07 23:55:00|595.22|591.22|598.5|594.5|598.64|594.64|593.77|589.77|876
1623110400000|2021-06-08 00:00:00|598.46|594.46|598.82|594.82|601.68|597.68|594.82|590.82|855
1623110700000|2021-06-08 00:05:00|598.81|594.81|602.41|598.41|603.08|599.08|597.98|593.98|811
1623111000000|2021-06-08 00:10:00|602.46|598.46|604.89|600.89|605.92|601.92|602.02|598.02|855
1623111300000|2021-06-08 00:15:00|604.9|600.9|605.39|601.39|606.55|602.55|603.69|599.69|823
1623111600000|2021-06-08 00:20:00|605.38|601.38|604.13|600.13|605.79|601.79|603.08|599.08|860
1623111900000|2021-06-08 00:25:00|604.11|600.11|597.18|593.18|604.14|600.14|596.41|592.41|896
1623112200000|2021-06-08 00:30:00|597.19|593.19|592.41|588.41|598.48|594.48|592.31|588.31|912
1623112500000|2021-06-08 00:35:00|592.14|588.14|591.28|587.28|594.63|590.63|589.61|585.61|851
1623112800000|2021-06-08 00:40:00|591.41|587.41|592.17|588.17|595.02|591.02|591.28|587.28|849
1623113100000|2021-06-08 00:45:00|592.15|588.15|596.5|592.5|596.72|592.72|591.5|587.5|844
1623113400000|2021-06-08 00:50:00|596.65|592.65|596.81|592.81|597.73|593.73|595.42|591.42|801
1623113700000|2021-06-08 00:55:00|596.65|592.65|598.44|594.44|598.45|594.45|595.24|591.24|693
1623114000000|2021-06-08 01:00:00|598.45|594.45|600.81|596.81|600.86|596.86|596.7|592.7|687
1623114300000|2021-06-08 01:05:00|600.82|596.82|600.27|596.27|602.55|598.55|599.81|595.81|816
1623114600000|2021-06-08 01:10:00|600.25|596.25|601.11|597.11|601.98|597.98|599.47|595.47|715
1623114900000|2021-06-08 01:15:00|601.1|597.1|604.66|600.66|604.79|600.79|600.98|596.98|753
1623115200000|2021-06-08 01:20:00|604.64|600.64|602.76|598.76|604.66|600.66|602.34|598.34|714
1623115500000|2021-06-08 01:25:00|602.77|598.77|601.67|597.67|603.09|599.09|600.6|596.6|724
1623115800000|2021-06-08 01:30:00|601.68|597.68|600.61|596.61|601.81|597.81|599.85|595.85|738
1623116100000|2021-06-08 01:35:00|600.6|596.6|601.27|597.27|601.29|597.29|599.03|595.03|727
1623116400000|2021-06-08 01:40:00|601.22|597.22|601.68|597.68|603.66|599.66|600.46|596.46|722
1623116700000|2021-06-08 01:45:00|601.67|597.67|602.56|598.56|602.96|598.96|600.06|596.06|685
1623117000000|2021-06-08 01:50:00|602.58|598.58|605.1|601.1|605.11|601.11|602.33|598.33|718
1623117300000|2021-06-08 01:55:00|605.11|601.11|603.54|599.54|605.11|601.11|602.16|598.16|702
1623117600000|2021-06-08 02:00:00|603.57|599.57|602.09|598.09|603.76|599.76|601.71|597.71|624
1623117900000|2021-06-08 02:05:00|602.08|598.08|601.43|597.43|602.33|598.33|600.28|596.28|662
1623118200000|2021-06-08 02:10:00|601.42|597.42|602.67|598.67|603.03|599.03|600.62|596.62|707
1623118500000|2021-06-08 02:15:00|602.76|598.76|600.57|596.57|603.21|599.21|600.02|596.02|717
1623118800000|2021-06-08 02:20:00|600.58|596.58|599.92|595.92|601.19|597.19|598.93|594.93|658
1623119100000|2021-06-08 02:25:00|599.91|595.91|600.3|596.3|601.46|597.46|599.72|595.72|689
1623119400000|2021-06-08 02:30:00|600.33|596.33|597.95|593.95|600.34|596.34|597.77|593.77|747
1623119700000|2021-06-08 02:35:00|597.96|593.96|595.91|591.91|598.43|594.43|595.87|591.87|770
1623120000000|2021-06-08 02:40:00|595.92|591.92|591.57|587.57|596.17|592.17|590.18|586.18|873
1623120300000|2021-06-08 02:45:00|591.53|587.53|579.57|575.57|592.06|588.06|578.94|574.94|942
1623120600000|2021-06-08 02:50:00|579.12|575.12|580.89|576.89|582.54|578.54|574.2|570.2|765
1623120900000|2021-06-08 02:55:00|580.91|576.91|580.2|576.2|583.07|579.07|580.02|576.02|553
1623121200000|2021-06-08 03:00:00|580.15|576.15|580.43|576.43|583.75|579.75|579.5|575.5|491
1623121500000|2021-06-08 03:05:00|580.28|576.28|577.89|573.89|582.35|578.35|577.89|573.89|516
1623121800000|2021-06-08 03:10:00|577.88|573.88|572.85|568.85|577.9|573.9|570.32|566.32|736
1623122100000|2021-06-08 03:15:00|572.81|568.81|573.39|569.39|577.69|573.69|572.19|568.19|921
1623122400000|2021-06-08 03:20:00|573.38|569.38|569.91|565.91|575.06|571.06|569.52|565.52|932
1623122700000|2021-06-08 03:25:00|569.89|565.89|576.17|572.17|576.26|572.26|569.87|565.87|920
1623123000000|2021-06-08 03:30:00|576.15|572.15|575.35|571.35|578.26|574.26|573.62|569.62|822
1623123300000|2021-06-08 03:35:00|575.37|571.37|578.47|574.47|578.92|574.92|575.34|571.34|851
1623123600000|2021-06-08 03:40:00|578.48|574.48|578.62|574.62|578.97|574.97|577.59|573.59|737
1623123900000|2021-06-08 03:45:00|578.64|574.64|582.16|578.16|582.17|578.17|577.7|573.7|692
1623124200000|2021-06-08 03:50:00|582.14|578.14|581.48|577.48|582.16|578.16|580.21|576.21|721
1623124500000|2021-06-08 03:55:00|581.49|577.49|582.19|578.19|582.5|578.5|580|576|688
1623124800000|2021-06-08 04:00:00|582.22|578.22|585|581|585.86|581.86|580.7|576.7|794
1623125100000|2021-06-08 04:05:00|585.01|581.01|587.31|583.31|587.39|583.39|583.73|579.73|787
1623125400000|2021-06-08 04:10:00|587.32|583.32|587.49|583.49|589.18|585.18|586.4|582.4|854
1623125700000|2021-06-08 04:15:00|587.46|583.46|582.87|578.87|587.65|583.65|581.35|577.35|877
1623126000000|2021-06-08 04:20:00|582.89|578.89|583.45|579.45|584.21|580.21|581.58|577.58|748
1623126300000|2021-06-08 04:25:00|583.44|579.44|580.6|576.6|583.44|579.44|580.1|576.1|755
1623126600000|2021-06-08 04:30:00|580.59|576.59|583.73|579.73|583.87|579.87|580.45|576.45|760
1623126900000|2021-06-08 04:35:00|583.72|579.72|580.55|576.55|584.05|580.05|580.51|576.51|698
1623127200000|2021-06-08 04:40:00|580.57|576.57|583.4|579.4|584.1|580.1|580.57|576.57|696
1623127500000|2021-06-08 04:45:00|583.41|579.41|584.69|580.69|586.01|582.01|583.18|579.18|697
1623127800000|2021-06-08 04:50:00|584.72|580.72|582.59|578.59|584.81|580.81|582.42|578.42|649
1623128100000|2021-06-08 04:55:00|582.6|578.6|582.68|578.68|585|581|582.59|578.59|655
1623128400000|2021-06-08 05:00:00|582.69|578.69|584.02|580.02|584.26|580.26|581.74|577.74|729
1623128700000|2021-06-08 05:05:00|584.03|580.03|583.67|579.67|585.07|581.07|582.88|578.88|778
1623129000000|2021-06-08 05:10:00|583.68|579.68|581.21|577.21|584.96|580.96|581.21|577.21|757
1623129300000|2021-06-08 05:15:00|581.17|577.17|581.74|577.74|582.89|578.89|581.16|577.16|728
1623129600000|2021-06-08 05:20:00|581.7|577.7|579.99|575.99|582.55|578.55|579.62|575.62|716
1623129900000|2021-06-08 05:25:00|579.98|575.98|573.46|569.46|579.98|575.98|572.89|568.89|916
1623130200000|2021-06-08 05:30:00|573.5|569.5|572.65|568.65|574.65|570.65|571.64|567.64|874
1623130500000|2021-06-08 05:35:00|572.6|568.6|575.35|571.35|576.01|572.01|571.95|567.95|810
1623130800000|2021-06-08 05:40:00|575.22|571.22|577.05|573.05|577.67|573.67|575.21|571.21|755
1623131100000|2021-06-08 05:45:00|577.06|573.06|579|575|580.04|576.04|577.05|573.05|762
1623131400000|2021-06-08 05:50:00|579.01|575.01|578.01|574.01|579.74|575.74|576.98|572.98|757
1623131700000|2021-06-08 05:55:00|577.98|573.98|581.05|577.05|581.6|577.6|577.98|573.98|624
1623132000000|2021-06-08 06:00:00|581.04|577.04|581.05|577.05|582.43|578.43|580.53|576.53|626
1623132300000|2021-06-08 06:05:00|581.08|577.08|578.83|574.83|581.78|577.78|578.8|574.8|625
1623132600000|2021-06-08 06:10:00|578.84|574.84|576.87|572.87|579.88|575.88|576.33|572.33|633
1623132900000|2021-06-08 06:15:00|576.85|572.85|576.21|572.21|578.26|574.26|575.77|571.77|672
1623133200000|2021-06-08 06:20:00|576.22|572.22|574.83|570.83|576.22|572.22|574.08|570.08|728
1623133500000|2021-06-08 06:25:00|574.81|570.81|575.58|571.58|577.74|573.74|574.61|570.61|714
1623133800000|2021-06-08 06:30:00|575.59|571.59|576.97|572.97|578.85|574.85|575.16|571.16|614
1623134100000|2021-06-08 06:35:00|576.96|572.96|581.31|577.31|581.33|577.33|576.96|572.96|569
1623134400000|2021-06-08 06:40:00|581.32|577.32|578.07|574.07|581.59|577.59|578.06|574.06|646
1623134700000|2021-06-08 06:45:00|578.01|574.01|575.23|571.23|578.02|574.02|574.88|570.88|738
1623135000000|2021-06-08 06:50:00|575.18|571.18|574.03|570.03|576.61|572.61|573.87|569.87|771
1623135300000|2021-06-08 06:55:00|574.04|570.04|573.48|569.48|575.82|571.82|573.1|569.1|698
1623135600000|2021-06-08 07:00:00|573.47|569.47|571.12|567.12|574.38|570.38|570.69|566.69|834
1623135900000|2021-06-08 07:05:00|571.02|567.02|573.85|569.85|573.95|569.95|566.6|562.6|915
1623136200000|2021-06-08 07:10:00|573.82|569.82|580.86|576.86|580.86|576.86|573.69|569.69|925
1623136500000|2021-06-08 07:15:00|580.89|576.89|581.47|577.47|582.48|578.48|579.39|575.39|893
1623136800000|2021-06-08 07:20:00|581.45|577.45|583.13|579.13|583.14|579.14|579.73|575.73|764
1623137100000|2021-06-08 07:25:00|583.03|579.03|586.59|582.59|588.64|584.64|583.03|579.03|893
1623137400000|2021-06-08 07:30:00|586.6|582.6|587.31|583.31|588.1|584.1|586.45|582.45|722
1623137700000|2021-06-08 07:35:00|587.3|583.3|585.25|581.25|587.34|583.34|583.83|579.83|838
1623138000000|2021-06-08 07:40:00|585.2|581.2|585.22|581.22|587.04|583.04|583.94|579.94|812
1623138300000|2021-06-08 07:45:00|585.24|581.24|585.91|581.91|586.58|582.58|584.19|580.19|778
1623138600000|2021-06-08 07:50:00|585.96|581.96|585.27|581.27|586.06|582.06|584.7|580.7|710
1623138900000|2021-06-08 07:55:00|585.24|581.24|584.73|580.73|585.25|581.25|583.31|579.31|730
1623139200000|2021-06-08 08:00:00|584.77|580.77|587.85|583.85|587.87|583.87|584.68|580.68|778
1623139500000|2021-06-08 08:05:00|587.92|583.92|588.37|584.37|588.96|584.96|586.7|582.7|889
1623139800000|2021-06-08 08:10:00|588.39|584.39|589.82|585.82|590.23|586.23|587.15|583.15|720
1623140100000|2021-06-08 08:15:00|589.81|585.81|589.91|585.91|590.11|586.11|588.46|584.46|679
1623140400000|2021-06-08 08:20:00|589.92|585.92|592.12|588.12|592.68|588.68|589.8|585.8|786
1623140700000|2021-06-08 08:25:00|592.13|588.13|593.36|589.36|594.55|590.55|591.11|587.11|785
1623141000000|2021-06-08 08:30:00|593.38|589.38|591.75|587.75|593.77|589.77|591.64|587.64|767
1623141300000|2021-06-08 08:35:00|591.74|587.74|591.51|587.51|592.44|588.44|590.43|586.43|688
1623141600000|2021-06-08 08:40:00|591.53|587.53|590.63|586.63|591.7|587.7|589.64|585.64|693
1623141900000|2021-06-08 08:45:00|590.67|586.67|590.02|586.02|591.79|587.79|589.19|585.19|702
1623142200000|2021-06-08 08:50:00|590.01|586.01|589.39|585.39|590.39|586.39|588.34|584.34|637
1623142500000|2021-06-08 08:55:00|589.43|585.43|586.56|582.56|589.55|585.55|586.4|582.4|720
1623142800000|2021-06-08 09:00:00|586.57|582.57|585.78|581.78|587.42|583.42|585.51|581.51|771
1623143100000|2021-06-08 09:05:00|585.82|581.82|584.77|580.77|586.18|582.18|583.88|579.88|749
1623143400000|2021-06-08 09:10:00|584.71|580.71|584.32|580.32|585.66|581.66|581.7|577.7|823
1623143700000|2021-06-08 09:15:00|584.31|580.31|582.82|578.82|585.25|581.25|582.47|578.47|800
1623144000000|2021-06-08 09:20:00|582.84|578.84|582.16|578.16|584.32|580.32|582.13|578.13|683
1623144300000|2021-06-08 09:25:00|582.21|578.21|581.83|577.83|584.44|580.44|581.29|577.29|762
1623144600000|2021-06-08 09:30:00|581.82|577.82|581.46|577.46|582.6|578.6|579.89|575.89|727
1623144900000|2021-06-08 09:35:00|581.51|577.51|580.99|576.99|582.61|578.61|580.58|576.58|742
1623145200000|2021-06-08 09:40:00|581.01|577.01|581.9|577.9|582.7|578.7|580.73|576.73|674
1623145500000|2021-06-08 09:45:00|581.96|577.96|582.01|578.01|584.81|580.81|581.91|577.91|674
1623145800000|2021-06-08 09:50:00|581.98|577.98|579.89|575.89|581.98|577.98|579.76|575.76|725
1623146100000|2021-06-08 09:55:00|579.88|575.88|580.22|576.22|581.93|577.93|579.73|575.73|787
1623146400000|2021-06-08 10:00:00|580.24|576.24|580.66|576.66|580.71|576.71|579.44|575.44|701
1623146700000|2021-06-08 10:05:00|580.68|576.68|588.3|584.3|588.37|584.37|580.67|576.67|777
1623147000000|2021-06-08 10:10:00|588.23|584.23|585.37|581.37|588.3|584.3|584.6|580.6|649
1623147300000|2021-06-08 10:15:00|585.38|581.38|587.42|583.42|587.54|583.54|584.35|580.35|686
1623147600000|2021-06-08 10:20:00|587.41|583.41|585.76|581.76|587.43|583.43|585.34|581.34|711
1623147900000|2021-06-08 10:25:00|585.68|581.68|582.86|578.86|586.31|582.31|582.37|578.37|727
1623148200000|2021-06-08 10:30:00|582.85|578.85|580.18|576.18|582.85|578.85|579.44|575.44|868
1623148500000|2021-06-08 10:35:00|580.22|576.22|581.98|577.98|582.32|578.32|580.14|576.14|697
1623148800000|2021-06-08 10:40:00|581.94|577.94|583.67|579.67|584.42|580.42|581.94|577.94|728
1623149100000|2021-06-08 10:45:00|583.66|579.66|581.13|577.13|584.1|580.1|581.06|577.06|730
1623149400000|2021-06-08 10:50:00|581.11|577.11|580.39|576.39|582.1|578.1|579.74|575.74|684
1623149700000|2021-06-08 10:55:00|580.4|576.4|581.93|577.93|582.44|578.44|580.31|576.31|629
1623150000000|2021-06-08 11:00:00|581.99|577.99|582.56|578.56|582.62|578.62|579.68|575.68|700
1623150300000|2021-06-08 11:05:00|582.63|578.63|583.22|579.22|583.8|579.8|581.89|577.89|691
1623150600000|2021-06-08 11:10:00|583.23|579.23|586.3|582.3|587.19|583.19|583.07|579.07|695
1623150900000|2021-06-08 11:15:00|586.31|582.31|586.93|582.93|588.4|584.4|585.57|581.57|773
1623151200000|2021-06-08 11:20:00|586.94|582.94|587.09|583.09|587.35|583.35|586.17|582.17|793
1623151500000|2021-06-08 11:25:00|587.1|583.1|586.4|582.4|588.49|584.49|586.17|582.17|741
1623151800000|2021-06-08 11:30:00|586.36|582.36|583.4|579.4|586.97|582.97|583.39|579.39|697
1623152100000|2021-06-08 11:35:00|583.39|579.39|586.67|582.67|586.76|582.76|582.77|578.77|299
1623152400000|2021-06-08 11:40:00|586.68|582.68|585.92|581.92|588.07|584.07|585.72|581.72|413
1623152700000|2021-06-08 11:45:00|585.93|581.93|588.94|584.94|589.36|585.36|585.29|581.29|373
1623153000000|2021-06-08 11:50:00|588.93|584.93|588.65|584.65|589.28|585.28|587.94|583.94|730
1623153300000|2021-06-08 11:55:00|588.64|584.64|589.38|585.38|590.24|586.24|588.26|584.26|694
1623153600000|2021-06-08 12:00:00|589.36|585.36|587.93|583.93|590.73|586.73|587.93|583.93|679
1623153900000|2021-06-08 12:05:00|587.94|583.94|589.53|585.53|589.8|585.8|587.82|583.82|725
1623154200000|2021-06-08 12:10:00|589.52|585.52|592.1|588.1|592.1|588.1|589.3|585.3|668
1623154500000|2021-06-08 12:15:00|592.11|588.11|593.58|589.58|596.21|592.21|591.99|587.99|713
1623154800000|2021-06-08 12:20:00|593.57|589.57|598.06|594.06|598.57|594.57|593.56|589.56|718
1623155100000|2021-06-08 12:25:00|598.05|594.05|600.37|596.37|603.98|599.98|598.05|594.05|768
1623155400000|2021-06-08 12:30:00|600.36|596.36|597.14|593.14|601.18|597.18|597.1|593.1|763
1623155700000|2021-06-08 12:35:00|597.21|593.21|593.89|589.89|597.38|593.38|593.89|589.89|671
1623156000000|2021-06-08 12:40:00|593.88|589.88|590.64|586.64|593.92|589.92|590.12|586.12|669
1623156300000|2021-06-08 12:45:00|590.57|586.57|588.46|584.46|590.58|586.58|588.23|584.23|646
1623156600000|2021-06-08 12:50:00|588.43|584.43|587.16|583.16|589.39|585.39|587.15|583.15|643
1623156900000|2021-06-08 12:55:00|587.15|583.15|587.48|583.48|588.08|584.08|587.07|583.07|633
1623157200000|2021-06-08 13:00:00|587.49|583.49|587.88|583.88|588.98|584.98|587.36|583.36|620
1623157500000|2021-06-08 13:05:00|587.89|583.89|583.75|579.75|587.9|583.9|583.48|579.48|830
1623157800000|2021-06-08 13:10:00|583.74|579.74|583.85|579.85|584.88|580.88|583.25|579.25|750
1623158100000|2021-06-08 13:15:00|583.84|579.84|583.58|579.58|584.82|580.82|583.54|579.54|644
1623158400000|2021-06-08 13:20:00|583.57|579.57|581.57|577.57|583.85|579.85|581.53|577.53|673
1623158700000|2021-06-08 13:25:00|581.58|577.58|580.1|576.1|582.8|578.8|578.69|574.69|644
1623159000000|2021-06-08 13:30:00|580.09|576.09|582.69|578.69|583.33|579.33|580.08|576.08|618
1623159300000|2021-06-08 13:35:00|582.7|578.7|579.84|575.84|582.7|578.7|579.77|575.77|595
1623159600000|2021-06-08 13:40:00|579.87|575.87|579.75|575.75|581.08|577.08|578.94|574.94|710
1623159900000|2021-06-08 13:45:00|579.68|575.68|579.32|575.32|580.98|576.98|578.03|574.03|800
1623160200000|2021-06-08 13:50:00|579.37|575.37|577.2|573.2|580.66|576.66|576.57|572.57|800
1623160500000|2021-06-08 13:55:00|577.23|573.23|573.92|569.92|577.25|573.25|573.76|569.76|832
1623160800000|2021-06-08 14:00:00|573.91|569.91|575.1|571.1|578.03|574.03|573.59|569.59|919
1623161100000|2021-06-08 14:05:00|575.01|571.01|564.87|560.87|576.16|572.16|563.54|559.54|931
1623161400000|2021-06-08 14:10:00|564.77|560.77|565.03|561.03|567.65|563.65|564.03|560.03|918
1623161700000|2021-06-08 14:15:00|565.02|561.02|559.97|555.97|567.34|563.34|559.9|555.9|904
1623162000000|2021-06-08 14:20:00|560|556|563.42|559.42|565.65|561.65|559.73|555.73|920
1623162300000|2021-06-08 14:25:00|563.39|559.39|564.59|560.59|566.79|562.79|563.19|559.19|889
1623162600000|2021-06-08 14:30:00|564.67|560.67|565.35|561.35|567.56|563.56|564.18|560.18|807
1623162900000|2021-06-08 14:35:00|565.31|561.31|564.89|560.89|567.67|563.67|564.78|560.78|814
1623163200000|2021-06-08 14:40:00|564.91|560.91|561.88|557.88|566.27|562.27|561.88|557.88|819
1623163500000|2021-06-08 14:45:00|561.89|557.89|564.04|560.04|565.09|561.09|561.81|557.81|832
1623163800000|2021-06-08 14:50:00|564.1|560.1|560.43|556.43|564.35|560.35|558.34|554.34|805
1623164100000|2021-06-08 14:55:00|560.41|556.41|562.06|558.06|563.46|559.46|555.31|551.31|901
1623164400000|2021-06-08 15:00:00|562.09|558.09|562.7|558.7|565.51|561.51|561.88|557.88|908
1623164700000|2021-06-08 15:05:00|562.64|558.64|559.12|555.12|562.69|558.69|558.89|554.89|894
1623165000000|2021-06-08 15:10:00|559.1|555.1|557.74|553.74|561.42|557.42|557.37|553.37|854
1623165300000|2021-06-08 15:15:00|557.72|553.72|552.54|548.54|558.73|554.73|551.65|547.65|899
1623165600000|2021-06-08 15:20:00|552.45|548.45|546.93|542.93|552.63|548.63|546.64|542.64|770
1623165900000|2021-06-08 15:25:00|546.82|542.82|555.23|551.23|555.24|551.24|546.82|542.82|852
1623166200000|2021-06-08 15:30:00|555.25|551.25|561.25|557.25|561.91|557.91|553.91|549.91|841
1623166500000|2021-06-08 15:35:00|561.24|557.24|556.38|552.38|564.05|560.05|555.94|551.94|927
1623166800000|2021-06-08 15:40:00|556.41|552.41|562.96|558.96|563.04|559.04|556.38|552.38|905
1623167100000|2021-06-08 15:45:00|562.85|558.85|566.41|562.41|566.53|562.53|560.24|556.24|908
1623167400000|2021-06-08 15:50:00|566.33|562.33|566.72|562.72|568.74|564.74|565.75|561.75|986
1623167700000|2021-06-08 15:55:00|566.73|562.73|565.94|561.94|567.01|563.01|564.26|560.26|932
1623168000000|2021-06-08 16:00:00|565.98|561.98|574.13|570.13|574.89|570.89|560.07|556.07|893
1623168300000|2021-06-08 16:05:00|573.81|569.81|575.99|571.99|577.35|573.35|573.81|569.81|923
1623168600000|2021-06-08 16:10:00|575.98|571.98|575.96|571.96|577.54|573.54|572.77|568.77|923
1623168900000|2021-06-08 16:15:00|575.99|571.99|577.85|573.85|578.76|574.76|574|570|822
1623169200000|2021-06-08 16:20:00|577.87|573.87|577.4|573.4|580.02|576.02|575.48|571.48|873
1623169500000|2021-06-08 16:25:00|577.41|573.41|578.22|574.22|578.53|574.53|573.92|569.92|923
1623169800000|2021-06-08 16:30:00|578.27|574.27|576.67|572.67|578.42|574.42|574.67|570.67|864
1623170100000|2021-06-08 16:35:00|576.66|572.66|576.83|572.83|578.13|574.13|576.45|572.45|720
1623170400000|2021-06-08 16:40:00|576.8|572.8|574.74|570.74|578.49|574.49|574.72|570.72|709
1623170700000|2021-06-08 16:45:00|574.75|570.75|575.36|571.36|575.57|571.57|573.54|569.54|723
1623171000000|2021-06-08 16:50:00|575.35|571.35|574.86|570.86|576.34|572.34|574.55|570.55|719
1623171300000|2021-06-08 16:55:00|574.87|570.87|576.21|572.21|576.73|572.73|574.16|570.16|759
1623171600000|2021-06-08 17:00:00|576.23|572.23|574.39|570.39|576.65|572.65|574.35|570.35|695
1623171900000|2021-06-08 17:05:00|574.4|570.4|573.76|569.76|574.9|570.9|573.61|569.61|680
1623172200000|2021-06-08 17:10:00|573.75|569.75|576.01|572.01|576.8|572.8|573.58|569.58|659
1623172500000|2021-06-08 17:15:00|576.02|572.02|572.34|568.34|577.38|573.38|572.25|568.25|827
1623172800000|2021-06-08 17:20:00|572.33|568.33|570.9|566.9|573.07|569.07|570.71|566.71|679
1623173100000|2021-06-08 17:25:00|570.89|566.89|573.17|569.17|573.58|569.58|570.89|566.89|571
1623173400000|2021-06-08 17:30:00|573.16|569.16|573.31|569.31|575.7|571.7|572.37|568.37|615
1623173700000|2021-06-08 17:35:00|573.32|569.32|572.59|568.59|575.18|571.18|572.59|568.59|594
1623174000000|2021-06-08 17:40:00|572.6|568.6|572.93|568.93|575.1|571.1|572.59|568.59|549
1623174300000|2021-06-08 17:45:00|572.92|568.92|575.35|571.35|575.52|571.52|572.92|568.92|598
1623174600000|2021-06-08 17:50:00|575.36|571.36|578.44|574.44|579.38|575.38|575.34|571.34|674
1623174900000|2021-06-08 17:55:00|578.42|574.42|580.5|576.5|580.85|576.85|578.39|574.39|592
1623175200000|2021-06-08 18:00:00|580.51|576.51|584.23|580.23|584.64|580.64|580.28|576.28|763
1623175500000|2021-06-08 18:05:00|584.24|580.24|586.34|582.34|589.16|585.16|583.44|579.44|824
1623175800000|2021-06-08 18:10:00|586.3|582.3|588.27|584.27|588.27|584.27|585.21|581.21|833
1623176100000|2021-06-08 18:15:00|588.32|584.32|589.21|585.21|592.33|588.33|588.32|584.32|846
1623176400000|2021-06-08 18:20:00|589.19|585.19|590.7|586.7|591.16|587.16|588.49|584.49|818
1623176700000|2021-06-08 18:25:00|590.71|586.71|590.03|586.03|591.06|587.06|589.16|585.16|615
1623177000000|2021-06-08 18:30:00|589.97|585.97|591.33|587.33|591.33|587.33|589.23|585.23|712
1623177300000|2021-06-08 18:35:00|591.36|587.36|590.49|586.49|591.6|587.6|589.74|585.74|685
1623177600000|2021-06-08 18:40:00|590.41|586.41|590.13|586.13|591.86|587.86|590.03|586.03|331
1623177900000|2021-06-08 18:45:00|590.15|586.15|591.95|587.95|593.27|589.27|590.11|586.11|523
1623178200000|2021-06-08 18:50:00|591.96|587.96|592.03|588.03|592.75|588.75|590.75|586.75|665
1623178500000|2021-06-08 18:55:00|592.07|588.07|591.91|587.91|595.61|591.61|591.62|587.62|575
1623178800000|2021-06-08 19:00:00|592|588|592.41|588.41|592.82|588.82|590.62|586.62|690
1623179100000|2021-06-08 19:05:00|592.4|588.4|592.83|588.83|592.98|588.98|590.48|586.48|509
1623179400000|2021-06-08 19:10:00|592.74|588.74|592.52|588.52|592.86|588.86|591.81|587.81|521
1623179700000|2021-06-08 19:15:00|592.53|588.53|592.42|588.42|592.88|588.88|591.61|587.61|496
1623180000000|2021-06-08 19:20:00|592.36|588.36|592.09|588.09|592.38|588.38|590.85|586.85|639
1623180300000|2021-06-08 19:25:00|592.12|588.12|591.17|587.17|593.43|589.43|590.32|586.32|635
1623180600000|2021-06-08 19:30:00|591.18|587.18|592.71|588.71|593.12|589.12|591.17|587.17|689
1623180900000|2021-06-08 19:35:00|592.7|588.7|593.92|589.92|594.06|590.06|592.01|588.01|695
1623181200000|2021-06-08 19:40:00|593.93|589.93|593.09|589.09|593.93|589.93|592.4|588.4|523
1623181500000|2021-06-08 19:45:00|593.08|589.08|592.36|588.36|593.1|589.1|591.37|587.37|623
1623181800000|2021-06-08 19:50:00|592.35|588.35|593.09|589.09|593.62|589.62|592.1|588.1|622
1623182100000|2021-06-08 19:55:00|593.13|589.13|593.67|589.67|595.11|591.11|592.95|588.95|636
1623182400000|2021-06-08 20:00:00|593.64|589.64|593.31|589.31|596.68|592.68|591.55|587.55|777
1623182700000|2021-06-08 20:05:00|593.24|589.24|594.26|590.26|594.87|590.87|593.15|589.15|599
1623183000000|2021-06-08 20:10:00|594.25|590.25|594.28|590.28|595.5|591.5|594.01|590.01|660
1623183300000|2021-06-08 20:15:00|594.32|590.32|593.42|589.42|594.32|590.32|592.35|588.35|641
1623183600000|2021-06-08 20:20:00|593.43|589.43|594.68|590.68|594.89|590.89|593|589|403
1623183900000|2021-06-08 20:25:00|594.57|590.57|599.47|595.47|600.18|596.18|594.57|590.57|866
1623184200000|2021-06-08 20:30:00|599.42|595.42|597.63|593.63|599.5|595.5|597.48|593.48|826
1623184500000|2021-06-08 20:35:00|597.62|593.62|596.63|592.63|598.3|594.3|595.54|591.54|714
1623184800000|2021-06-08 20:40:00|596.64|592.64|599.57|595.57|600.15|596.15|595.69|591.69|771
1623185100000|2021-06-08 20:45:00|599.6|595.6|602.61|598.61|603.45|599.45|598.85|594.85|834
1623185400000|2021-06-08 20:50:00|602.73|598.73|602.08|598.08|603.36|599.36|601.83|597.83|670
1623185700000|2021-06-08 20:55:00|602.06|598.06|601.29|597.29|602.76|598.76|600.84|596.84|725
1623186000000|2021-06-08 21:00:00|601.3|597.3|599.83|595.83|601.9|597.9|599.79|595.79|691
1623186300000|2021-06-08 21:05:00|599.82|595.82|601.99|597.99|602.03|598.03|598.79|594.79|552
1623186600000|2021-06-08 21:10:00|601.94|597.94|600.41|596.41|602.44|598.44|599.91|595.91|607
1623186900000|2021-06-08 21:15:00|600.42|596.42|598.39|594.39|600.42|596.42|596.85|592.85|535
1623187200000|2021-06-08 21:20:00|598.5|594.5|598.83|594.83|599.45|595.45|598.15|594.15|421
1623187500000|2021-06-08 21:25:00|598.85|594.85|597.6|593.6|601.3|597.3|597.54|593.54|313
1623187800000|2021-06-08 21:30:00|597.61|593.61|599.19|595.19|600.16|596.16|597.54|593.54|118
1623188100000|2021-06-08 21:35:00|599.17|595.17|595.17|591.17|599.17|595.17|595.12|591.12|339
1623188400000|2021-06-08 21:40:00|595.19|591.19|598.98|594.98|599.37|595.37|595.11|591.11|448
1623188700000|2021-06-08 21:45:00|598.99|594.99|600.85|596.85|601.34|597.34|598.97|594.97|670
1623189000000|2021-06-08 21:50:00|600.84|596.84|599.75|595.75|600.96|596.96|599.62|595.62|424
1623189300000|2021-06-08 21:55:00|599.78|595.78|599.05|595.05|599.92|595.92|598.07|594.07|576
1623189600000|2021-06-08 22:00:00|598.96|594.96|599.21|595.21|599.22|595.22|597.49|593.49|622
1623189900000|2021-06-08 22:05:00|599.19|595.19|598.84|594.84|599.92|595.92|598.01|594.01|524
1623190200000|2021-06-08 22:10:00|598.85|594.85|598.2|594.2|599.06|595.06|598.17|594.17|562
1623190500000|2021-06-08 22:15:00|598.21|594.21|602.16|598.16|602.21|598.21|598.21|594.21|438
1623190800000|2021-06-08 22:20:00|602.35|598.35|601.5|597.5|602.41|598.41|601.22|597.22|418
1623191100000|2021-06-08 22:25:00|601.47|597.47|602.78|598.78|602.79|598.79|601.47|597.47|250
1623191400000|2021-06-08 22:30:00|602.94|598.94|601.88|597.88|606.75|602.75|601.82|597.82|671
1623191700000|2021-06-08 22:35:00|601.86|597.86|598.64|594.64|602.14|598.14|598.48|594.48|614
1623192000000|2021-06-08 22:40:00|598.65|594.65|598.2|594.2|599.55|595.55|597.6|593.6|500
1623192300000|2021-06-08 22:45:00|598.33|594.33|597.26|593.26|600.22|596.22|597.19|593.19|522
1623192600000|2021-06-08 22:50:00|597.29|593.29|597.82|593.82|598.02|594.02|597.14|593.14|435
1623192900000|2021-06-08 22:55:00|597.81|593.81|598.99|594.99|599.12|595.12|597.46|593.46|497
1623193200000|2021-06-08 23:00:00|598.98|594.98|602.59|598.59|602.59|598.59|598.87|594.87|529
1623193500000|2021-06-08 23:05:00|602.61|598.61|603.04|599.04|604.95|600.95|601.86|597.86|554
1623193800000|2021-06-08 23:10:00|602.99|598.99|601.92|597.92|604.01|600.01|601.92|597.92|513
1623194100000|2021-06-08 23:15:00|601.9|597.9|599.74|595.74|601.91|597.91|599.46|595.46|598
1623194400000|2021-06-08 23:20:00|599.73|595.73|600.57|596.57|601.73|597.73|599.46|595.46|511
1623194700000|2021-06-08 23:25:00|600.58|596.58|598.25|594.25|601.22|597.22|597.57|593.57|553
1623195000000|2021-06-08 23:30:00|598.24|594.24|596.57|592.57|598.74|594.74|596.34|592.34|535
1623195300000|2021-06-08 23:35:00|596.58|592.58|598.32|594.32|598.99|594.99|596.58|592.58|448
1623195600000|2021-06-08 23:40:00|598.3|594.3|599.99|595.99|600.74|596.74|598.25|594.25|367
1623195900000|2021-06-08 23:45:00|599.95|595.95|597.77|593.77|601.32|597.32|597.09|593.09|489
1623196200000|2021-06-08 23:50:00|597.79|593.79|596.9|592.9|598.6|594.6|596.7|592.7|483
1623196500000|2021-06-08 23:55:00|596.86|592.86|597.63|593.63|598.47|594.47|596.81|592.81|342
1623196800000|2021-06-09 00:00:00|597.62|593.62|597.21|593.21|598.94|594.94|595.83|591.83|723
1623197100000|2021-06-09 00:05:00|597.19|593.19|591.29|587.29|597.19|593.19|589.5|585.5|809
1623197400000|2021-06-09 00:10:00|591.32|587.32|590.4|586.4|593.78|589.78|590.4|586.4|688
1623197700000|2021-06-09 00:15:00|590.39|586.39|588.42|584.42|592.65|588.65|587.77|583.77|734
1623198000000|2021-06-09 00:20:00|588.43|584.43|586.36|582.36|589.27|585.27|585.54|581.54|801
1623198300000|2021-06-09 00:25:00|586.37|582.37|584.76|580.76|587.51|583.51|584.45|580.45|772
1623198600000|2021-06-09 00:30:00|584.73|580.73|589.05|585.05|589.83|585.83|584.55|580.55|652
1623198900000|2021-06-09 00:35:00|589.07|585.07|588.32|584.32|589.8|585.8|588.07|584.07|603
1623199200000|2021-06-09 00:40:00|588.34|584.34|587.85|583.85|588.38|584.38|586.49|582.49|576
1623199500000|2021-06-09 00:45:00|587.86|583.86|584.49|580.49|587.86|583.86|583.8|579.8|802
1623199800000|2021-06-09 00:50:00|584.5|580.5|585.76|581.76|585.95|581.95|584.2|580.2|378
1623200100000|2021-06-09 00:55:00|585.85|581.85|582.85|578.85|585.85|581.85|581.51|577.51|676
1623200400000|2021-06-09 01:00:00|582.84|578.84|582.55|578.55|584.98|580.98|582.21|578.21|769
1623200700000|2021-06-09 01:05:00|582.58|578.58|584.61|580.61|584.79|580.79|582.09|578.09|706
1623201000000|2021-06-09 01:10:00|584.62|580.62|582.62|578.62|584.87|580.87|582.61|578.61|546
1623201300000|2021-06-09 01:15:00|582.63|578.63|585.45|581.45|585.76|581.76|582.43|578.43|654
1623201600000|2021-06-09 01:20:00|585.46|581.46|583.03|579.03|585.48|581.48|582.58|578.58|581
1623201900000|2021-06-09 01:25:00|583.04|579.04|583.07|579.07|583.92|579.92|582.42|578.42|559
1623202200000|2021-06-09 01:30:00|583.05|579.05|582.15|578.15|583.05|579.05|581.19|577.19|551
1623202500000|2021-06-09 01:35:00|582.1|578.1|579.85|575.85|582.19|578.19|578.56|574.56|651
1623202800000|2021-06-09 01:40:00|579.84|575.84|577.5|573.5|580|576|577.42|573.42|671
1623203100000|2021-06-09 01:45:00|577.55|573.55|576.55|572.55|577.88|573.88|576.18|572.18|725
1623203400000|2021-06-09 01:50:00|576.58|572.58|575.29|571.29|577.6|573.6|574.95|570.95|778
1623203700000|2021-06-09 01:55:00|575.36|571.36|573.43|569.43|575.54|571.54|572.65|568.65|723
1623204000000|2021-06-09 02:00:00|573.49|569.49|576.54|572.54|576.8|572.8|573.49|569.49|706
1623204300000|2021-06-09 02:05:00|576.51|572.51|574.68|570.68|578.09|574.09|574.67|570.67|760
1623204600000|2021-06-09 02:10:00|574.67|570.67|573.36|569.36|575.85|571.85|572.69|568.69|687
1623204900000|2021-06-09 02:15:00|573.34|569.34|571.16|567.16|574.71|570.71|571.1|567.1|830
1623205200000|2021-06-09 02:20:00|571.1|567.1|571.17|567.17|572.19|568.19|570.44|566.44|726
1623205500000|2021-06-09 02:25:00|571.14|567.14|571.73|567.73|572.23|568.23|570.69|566.69|712
1623205800000|2021-06-09 02:30:00|571.59|567.59|569.29|565.29|571.94|567.94|569|565|673
1623206100000|2021-06-09 02:35:00|569.3|565.3|571.22|567.22|571.33|567.33|569.3|565.3|653
1623206400000|2021-06-09 02:40:00|571.26|567.26|572.71|568.71|573.63|569.63|571.09|567.09|621
1623206700000|2021-06-09 02:45:00|572.73|568.73|580.55|576.55|580.93|576.93|572.32|568.32|895
1623207000000|2021-06-09 02:50:00|580.54|576.54|577.47|573.47|582.33|578.33|577.09|573.09|844
1623207300000|2021-06-09 02:55:00|577.48|573.48|575.1|571.1|577.5|573.5|574.31|570.31|729
1623207600000|2021-06-09 03:00:00|575.11|571.11|571.09|567.09|575.66|571.66|570.33|566.33|735
1623207900000|2021-06-09 03:05:00|571.07|567.07|573.96|569.96|574.16|570.16|569.86|565.86|837
1623208200000|2021-06-09 03:10:00|573.95|569.95|577.51|573.51|577.81|573.81|573.7|569.7|753
1623208500000|2021-06-09 03:15:00|577.58|573.58|578.62|574.62|579.3|575.3|577.3|573.3|785
1623208800000|2021-06-09 03:20:00|578.72|574.72|577.1|573.1|578.73|574.73|576.84|572.84|659
1623209100000|2021-06-09 03:25:00|577.11|573.11|576.79|572.79|577.72|573.72|575.67|571.67|706
1623209400000|2021-06-09 03:30:00|576.82|572.82|573.65|569.65|576.86|572.86|573.4|569.4|630
1623209700000|2021-06-09 03:35:00|573.51|569.51|574.47|570.47|574.92|570.92|573.27|569.27|620
1623210000000|2021-06-09 03:40:00|574.36|570.36|575.47|571.47|576.12|572.12|574.26|570.26|639
1623210300000|2021-06-09 03:45:00|575.46|571.46|575.86|571.86|576.3|572.3|574.64|570.64|573
1623210600000|2021-06-09 03:50:00|575.85|571.85|575.68|571.68|576.5|572.5|575.49|571.49|550
1623210900000|2021-06-09 03:55:00|575.83|571.83|575.88|571.88|577.11|573.11|574.14|570.14|555
1623211200000|2021-06-09 04:00:00|575.87|571.87|577.76|573.76|578.92|574.92|575.87|571.87|639
1623211500000|2021-06-09 04:05:00|577.74|573.74|573.59|569.59|577.76|573.76|572.77|568.77|720
1623211800000|2021-06-09 04:10:00|573.56|569.56|574.93|570.93|576.24|572.24|573.44|569.44|604
1623212100000|2021-06-09 04:15:00|574.9|570.9|570.49|566.49|575.36|571.36|570.49|566.49|697
1623212400000|2021-06-09 04:20:00|570.45|566.45|569.07|565.07|571.28|567.28|568.58|564.58|718
1623212700000|2021-06-09 04:25:00|569.05|565.05|574.06|570.06|574.26|570.26|569.05|565.05|674
1623213000000|2021-06-09 04:30:00|574.05|570.05|575.63|571.63|577.28|573.28|573.23|569.23|698
1623213300000|2021-06-09 04:35:00|575.62|571.62|577.94|573.94|579.48|575.48|575.3|571.3|776
1623213600000|2021-06-09 04:40:00|577.91|573.91|576.64|572.64|579.64|575.64|576.27|572.27|669
1623213900000|2021-06-09 04:45:00|576.63|572.63|579.61|575.61|579.85|575.85|576.57|572.57|630
1623214200000|2021-06-09 04:50:00|579.64|575.64|580.18|576.18|580.3|576.3|578.34|574.34|651
1623214500000|2021-06-09 04:55:00|580.19|576.19|582.64|578.64|582.79|578.79|580.19|576.19|733
1623214800000|2021-06-09 05:00:00|582.65|578.65|583.36|579.36|584.13|580.13|581.43|577.43|789
1623215100000|2021-06-09 05:05:00|583.38|579.38|585.21|581.21|585.44|581.44|583.09|579.09|747
1623215400000|2021-06-09 05:10:00|585.22|581.22|584.31|580.31|585.54|581.54|583.66|579.66|633
1623215700000|2021-06-09 05:15:00|584.3|580.3|588.31|584.31|591.7|587.7|584.28|580.28|916
1623216000000|2021-06-09 05:20:00|587.82|583.82|587.33|583.33|588.31|584.31|586.3|582.3|711
1623216300000|2021-06-09 05:25:00|587.32|583.32|587.63|583.63|588.1|584.1|586.23|582.23|625
1623216600000|2021-06-09 05:30:00|587.59|583.59|585.64|581.64|587.59|583.59|585.64|581.64|627
1623216900000|2021-06-09 05:35:00|585.62|581.62|585.44|581.44|586.34|582.34|584.81|580.81|669
1623217200000|2021-06-09 05:40:00|585.45|581.45|586.9|582.9|586.97|582.97|585.24|581.24|675
1623217500000|2021-06-09 05:45:00|586.89|582.89|585.27|581.27|587.04|583.04|584.87|580.87|602
1623217800000|2021-06-09 05:50:00|585.28|581.28|585.9|581.9|588.07|584.07|584.65|580.65|722
1623218100000|2021-06-09 05:55:00|585.99|581.99|587.13|583.13|587.8|583.8|585.66|581.66|598
1623218400000|2021-06-09 06:00:00|587.14|583.14|586.43|582.43|587.14|583.14|585.63|581.63|663
1623218700000|2021-06-09 06:05:00|586.47|582.47|586.41|582.41|586.72|582.72|585.28|581.28|540
1623219000000|2021-06-09 06:10:00|586.42|582.42|587.54|583.54|588.56|584.56|586.21|582.21|535
1623219300000|2021-06-09 06:15:00|587.57|583.57|590.72|586.72|590.75|586.75|587.49|583.49|746
1623219600000|2021-06-09 06:20:00|590.7|586.7|590.61|586.61|590.72|586.72|589.62|585.62|670
1623219900000|2021-06-09 06:25:00|590.62|586.62|595.05|591.05|595.54|591.54|589.95|585.95|808
1623220200000|2021-06-09 06:30:00|594.94|590.94|591.64|587.64|594.94|590.94|591.55|587.55|799
1623220500000|2021-06-09 06:35:00|591.62|587.62|593.62|589.62|593.87|589.87|591.34|587.34|716
1623220800000|2021-06-09 06:40:00|593.65|589.65|596.71|592.71|596.72|592.72|592.79|588.79|787
1623221100000|2021-06-09 06:45:00|596.7|592.7|597.39|593.39|598.28|594.28|595.54|591.54|801
1623221400000|2021-06-09 06:50:00|597.67|593.67|598.97|594.97|600.16|596.16|597.39|593.39|800
1623221700000|2021-06-09 06:55:00|598.95|594.95|598.65|594.65|600.02|596.02|598.16|594.16|773
1623222000000|2021-06-09 07:00:00|598.64|594.64|598.9|594.9|599.33|595.33|595.77|591.77|771
1623222300000|2021-06-09 07:05:00|598.91|594.91|598.67|594.67|600.42|596.42|598.44|594.44|752
1623222600000|2021-06-09 07:10:00|598.7|594.7|597.93|593.93|598.71|594.71|596.96|592.96|673
1623222900000|2021-06-09 07:15:00|597.91|593.91|598.11|594.11|599.36|595.36|597.47|593.47|742
1623223200000|2021-06-09 07:20:00|598.14|594.14|594.93|590.93|598.2|594.2|594.23|590.23|731
1623223500000|2021-06-09 07:25:00|594.9|590.9|594.71|590.71|595.36|591.36|594.27|590.27|623
1623223800000|2021-06-09 07:30:00|594.7|590.7|596.29|592.29|596.47|592.47|594.44|590.44|645
1623224100000|2021-06-09 07:35:00|596.28|592.28|595.85|591.85|596.57|592.57|595.67|591.67|574
1623224400000|2021-06-09 07:40:00|595.86|591.86|596.86|592.86|597.07|593.07|595.86|591.86|532
1623224700000|2021-06-09 07:45:00|596.84|592.84|597.32|593.32|598.41|594.41|596.21|592.21|633
1623225000000|2021-06-09 07:50:00|597.33|593.33|594.63|590.63|597.67|593.67|594.52|590.52|655
1623225300000|2021-06-09 07:55:00|594.54|590.54|594.07|590.07|595.22|591.22|593.69|589.69|690
1623225600000|2021-06-09 08:00:00|594.12|590.12|587.59|583.59|594.25|590.25|587.58|583.58|778
1623225900000|2021-06-09 08:05:00|587.46|583.46|590.7|586.7|590.98|586.98|587.46|583.46|655
1623226200000|2021-06-09 08:10:00|590.67|586.67|595.75|591.75|595.83|591.83|590.62|586.62|752
1623226500000|2021-06-09 08:15:00|595.69|591.69|592.82|588.82|595.84|591.84|591.26|587.26|709
1623226800000|2021-06-09 08:20:00|592.83|588.83|593.1|589.1|593.75|589.75|591.24|587.24|674
1623227100000|2021-06-09 08:25:00|593.11|589.11|591.11|587.11|593.16|589.16|590.62|586.62|667
1623227400000|2021-06-09 08:30:00|591.09|587.09|591.23|587.23|592.27|588.27|589.81|585.81|605
1623227700000|2021-06-09 08:35:00|591.19|587.19|588.01|584.01|591.22|587.22|586.46|582.46|738
1623228000000|2021-06-09 08:40:00|588.03|584.03|589.99|585.99|590.53|586.53|587.54|583.54|606
1623228300000|2021-06-09 08:45:00|590|586|590.71|586.71|593.06|589.06|590|586|704
1623228600000|2021-06-09 08:50:00|590.7|586.7|586.59|582.59|590.82|586.82|586.3|582.3|705
1623228900000|2021-06-09 08:55:00|586.63|582.63|588.52|584.52|588.84|584.84|586.63|582.63|706
1623229200000|2021-06-09 09:00:00|588.61|584.61|590.43|586.43|590.91|586.91|587.98|583.98|687
1623229500000|2021-06-09 09:05:00|590.42|586.42|588.38|584.38|590.96|586.96|588.17|584.17|614
1623229800000|2021-06-09 09:10:00|588.37|584.37|589.59|585.59|589.61|585.61|586.7|582.7|724
1623230100000|2021-06-09 09:15:00|589.77|585.77|592.35|588.35|592.63|588.63|589.01|585.01|652
1623230400000|2021-06-09 09:20:00|592.4|588.4|594.09|590.09|594.51|590.51|591.76|587.76|727
1623230700000|2021-06-09 09:25:00|594.13|590.13|592.5|588.5|594.65|590.65|592.47|588.47|614
1623231000000|2021-06-09 09:30:00|592.53|588.53|590.74|586.74|593.44|589.44|590.68|586.68|662
1623231300000|2021-06-09 09:35:00|590.76|586.76|592.54|588.54|593.08|589.08|590.48|586.48|677
1623231600000|2021-06-09 09:40:00|592.58|588.58|592.77|588.77|592.96|588.96|591.79|587.79|570
1623231900000|2021-06-09 09:45:00|592.76|588.76|590.34|586.34|592.8|588.8|590.26|586.26|649
1623232200000|2021-06-09 09:50:00|590.33|586.33|587.68|583.68|590.8|586.8|587.25|583.25|677
1623232500000|2021-06-09 09:55:00|587.64|583.64|587.97|583.97|589.73|585.73|587.27|583.27|657
1623232800000|2021-06-09 10:00:00|587.98|583.98|587.73|583.73|588.75|584.75|586.35|582.35|699
1623233100000|2021-06-09 10:05:00|587.76|583.76|586.41|582.41|588.9|584.9|586.36|582.36|634
1623233400000|2021-06-09 10:10:00|586.34|582.34|587.04|583.04|587.95|583.95|586.34|582.34|678
1623233700000|2021-06-09 10:15:00|587.01|583.01|588.28|584.28|589.07|585.07|586.36|582.36|731
1623234000000|2021-06-09 10:20:00|588.15|584.15|591.47|587.47|591.47|587.47|588.12|584.12|633
1623234300000|2021-06-09 10:25:00|591.44|587.44|592.25|588.25|592.95|588.95|591.1|587.1|760
1623234600000|2021-06-09 10:30:00|592.24|588.24|592.47|588.47|593.29|589.29|590.51|586.51|802
1623234900000|2021-06-09 10:35:00|592.49|588.49|595.31|591.31|596.55|592.55|592.44|588.44|789
1623235200000|2021-06-09 10:40:00|595.3|591.3|595.38|591.38|596.25|592.25|594.49|590.49|744
1623235500000|2021-06-09 10:45:00|595.37|591.37|594.58|590.58|595.5|591.5|594.48|590.48|609
1623235800000|2021-06-09 10:50:00|594.57|590.57|592.02|588.02|594.71|590.71|591.48|587.48|691
1623236100000|2021-06-09 10:55:00|592.01|588.01|592.23|588.23|593.13|589.13|590.95|586.95|583
1623236400000|2021-06-09 11:00:00|592.22|588.22|590.11|586.11|592.5|588.5|589.23|585.23|699
1623236700000|2021-06-09 11:05:00|590.17|586.17|593.49|589.49|594.05|590.05|590.11|586.11|549
1623237000000|2021-06-09 11:10:00|593.48|589.48|597.05|593.05|597.43|593.43|593.48|589.48|713
1623237300000|2021-06-09 11:15:00|597.02|593.02|602.28|598.28|603.55|599.55|596.56|592.56|634
1623237600000|2021-06-09 11:20:00|602.29|598.29|603.25|599.25|605.47|601.47|601.75|597.75|681
1623237900000|2021-06-09 11:25:00|603.24|599.24|601.27|597.27|603.24|599.24|599.95|595.95|621
1623238200000|2021-06-09 11:30:00|601.26|597.26|598.9|594.9|601.34|597.34|597.18|593.18|725
1623238500000|2021-06-09 11:35:00|599|595|601.07|597.07|601.27|597.27|598.38|594.38|658
1623238800000|2021-06-09 11:40:00|601.19|597.19|602.86|598.86|602.98|598.98|600.16|596.16|723
1623239100000|2021-06-09 11:45:00|602.89|598.89|604.66|600.66|605.92|601.92|602.87|598.87|793
1623239400000|2021-06-09 11:50:00|604.65|600.65|607.93|603.93|608.9|604.9|604.45|600.45|795
1623239700000|2021-06-09 11:55:00|607.95|603.95|608.31|604.31|610.29|606.29|606.83|602.83|768
1623240000000|2021-06-09 12:00:00|608.32|604.32|611.59|607.59|613.57|609.57|608.32|604.32|926
1623240300000|2021-06-09 12:05:00|611.95|607.95|609.45|605.45|612.36|608.36|609.24|605.24|822
1623240600000|2021-06-09 12:10:00|609.46|605.46|611.39|607.39|613.8|609.8|609.46|605.46|804
1623240900000|2021-06-09 12:15:00|611.4|607.4|611.02|607.02|612.05|608.05|608.97|604.97|757
1623241200000|2021-06-09 12:20:00|610.97|606.97|609.86|605.86|612.25|608.25|609.85|605.85|820
1623241500000|2021-06-09 12:25:00|609.85|605.85|609.87|605.87|610.91|606.91|609.45|605.45|757
1623241800000|2021-06-09 12:30:00|609.86|605.86|609.26|605.26|610.87|606.87|608.99|604.99|634
1623242100000|2021-06-09 12:35:00|609.28|605.28|607.41|603.41|609.64|605.64|607.33|603.33|659
1623242400000|2021-06-09 12:40:00|607.4|603.4|607.44|603.44|607.46|603.46|605.4|601.4|673
1623242700000|2021-06-09 12:45:00|607.24|603.24|603.93|599.93|607.49|603.49|603.75|599.75|730
1623243000000|2021-06-09 12:50:00|603.92|599.92|604.13|600.13|605.71|601.71|603.6|599.6|597
1623243300000|2021-06-09 12:55:00|604.18|600.18|604.78|600.78|606.32|602.32|604.08|600.08|728
1623243600000|2021-06-09 13:00:00|604.77|600.77|603.84|599.84|605.49|601.49|603.58|599.58|774
1623243900000|2021-06-09 13:05:00|603.85|599.85|604.4|600.4|605.69|601.69|603.82|599.82|698
1623244200000|2021-06-09 13:10:00|604.39|600.39|608.82|604.82|609.07|605.07|604.13|600.13|648
1623244500000|2021-06-09 13:15:00|608.81|604.81|606.9|602.9|609.96|605.96|606.82|602.82|728
1623244800000|2021-06-09 13:20:00|606.87|602.87|605.73|601.73|607.45|603.45|605.59|601.59|651
1623245100000|2021-06-09 13:25:00|605.74|601.74|605.12|601.12|606.6|602.6|605.09|601.09|564
1623245400000|2021-06-09 13:30:00|605.15|601.15|604.13|600.13|606.68|602.68|603.25|599.25|584
1623245700000|2021-06-09 13:35:00|604.03|600.03|602.22|598.22|604.44|600.44|601.65|597.65|624
1623246000000|2021-06-09 13:40:00|602.23|598.23|603.09|599.09|603.87|599.87|602.19|598.19|587
1623246300000|2021-06-09 13:45:00|603.04|599.04|603.31|599.31|604.22|600.22|603.04|599.04|509
1623246600000|2021-06-09 13:50:00|603.29|599.29|603.34|599.34|603.98|599.98|602.06|598.06|473
1623246900000|2021-06-09 13:55:00|603.37|599.37|605.59|601.59|605.59|601.59|602.6|598.6|754
1623247200000|2021-06-09 14:00:00|605.62|601.62|607.14|603.14|607.28|603.28|604.4|600.4|807
1623247500000|2021-06-09 14:05:00|607.15|603.15|611.33|607.33|611.34|607.34|607.15|603.15|649
1623247800000|2021-06-09 14:10:00|611.32|607.32|609.35|605.35|612.13|608.13|609.16|605.16|686
1623248100000|2021-06-09 14:15:00|609.36|605.36|606.95|602.95|609.6|605.6|606.85|602.85|649
1623248400000|2021-06-09 14:20:00|606.98|602.98|605|601|607.89|603.89|604.95|600.95|697
1623248700000|2021-06-09 14:25:00|604.92|600.92|604.14|600.14|604.93|600.93|603.4|599.4|690
1623249000000|2021-06-09 14:30:00|604.19|600.19|606.22|602.22|606.4|602.4|604.17|600.17|550
1623249300000|2021-06-09 14:35:00|606.19|602.19|606.98|602.98|607.63|603.63|606.01|602.01|510
1623249600000|2021-06-09 14:40:00|606.94|602.94|607.34|603.34|607.68|603.68|605.43|601.43|622
1623249900000|2021-06-09 14:45:00|607.41|603.41|608.01|604.01|608.69|604.69|607.41|603.41|525
1623250200000|2021-06-09 14:50:00|608|604|597.98|593.98|608.22|604.22|597.1|593.1|740
1623250500000|2021-06-09 14:55:00|597.94|593.94|594.5|590.5|598.36|594.36|593.99|589.99|745
1623250800000|2021-06-09 15:00:00|594.48|590.48|611.42|607.42|611.77|607.77|594.48|590.48|383
1623251100000|2021-06-09 15:05:00|611.95|607.95|610.31|606.31|613.56|609.56|609.4|605.4|521
1623251400000|2021-06-09 15:10:00|610.3|606.3|610.34|606.34|611.36|607.36|607.7|603.7|521
1623251700000|2021-06-09 15:15:00|610.27|606.27|617.77|613.77|618.81|614.81|610.18|606.18|442
1623252000000|2021-06-09 15:20:00|617.66|613.66|617.95|613.95|621.01|617.01|616.87|612.87|434
1623252300000|2021-06-09 15:25:00|618.05|614.05|620.69|616.69|622.66|618.66|618.05|614.05|451
1623252600000|2021-06-09 15:30:00|620.43|616.43|621.86|617.86|624.02|620.02|619.66|615.66|360
1623252900000|2021-06-09 15:35:00|621.85|617.85|623.5|619.5|623.89|619.89|620.52|616.52|510
1623253200000|2021-06-09 15:40:00|623.52|619.52|623.11|619.11|623.7|619.7|621.8|617.8|431
1623253500000|2021-06-09 15:45:00|623.5|619.5|628.64|624.64|629.21|625.21|623.5|619.5|515
1623253800000|2021-06-09 15:50:00|628.36|624.36|628.41|624.41|630.3|626.3|627.49|623.49|406
1623254100000|2021-06-09 15:55:00|628.43|624.43|628.37|624.37|629.91|625.91|627.8|623.8|463
1623254400000|2021-06-09 16:00:00|628.36|624.36|629.04|625.04|631.7|627.7|627.29|623.29|359
1623254700000|2021-06-09 16:05:00|629.03|625.03|622.42|618.42|629.6|625.6|622.01|618.01|432
1623255000000|2021-06-09 16:10:00|622.3|618.3|625.46|621.46|626.4|622.4|621.84|617.84|354
1623255300000|2021-06-09 16:15:00|625.51|621.51|623.42|619.42|626.8|622.8|623.26|619.26|387
1623255600000|2021-06-09 16:20:00|623.48|619.48|626.29|622.29|626.89|622.89|623.48|619.48|794
1623255900000|2021-06-09 16:25:00|626.35|622.35|626.04|622.04|627.3|623.3|625.88|621.88|811
1623256200000|2021-06-09 16:30:00|626.03|622.03|624.36|620.36|626.57|622.57|623.7|619.7|821
1623256500000|2021-06-09 16:35:00|624.34|620.34|626.14|622.14|626.71|622.71|623.61|619.61|788
1623256800000|2021-06-09 16:40:00|626.17|622.17|632.06|628.06|632.42|628.42|626.17|622.17|911
1623257100000|2021-06-09 16:45:00|632.07|628.07|629.3|625.3|633.22|629.22|629.28|625.28|792
1623257400000|2021-06-09 16:50:00|629.28|625.28|628.63|624.63|629.3|625.3|627.77|623.77|678
1623257700000|2021-06-09 16:55:00|628.61|624.61|628.22|624.22|629.91|625.91|628.18|624.18|774
1623258000000|2021-06-09 17:00:00|628.18|624.18|627.8|623.8|628.52|624.52|627.15|623.15|729
1623258300000|2021-06-09 17:05:00|627.79|623.79|629.32|625.32|629.78|625.78|627.71|623.71|661
1623258600000|2021-06-09 17:10:00|629.33|625.33|630.74|626.74|630.81|626.81|629.1|625.1|607
1623258900000|2021-06-09 17:15:00|630.92|626.92|634.14|630.14|634.6|630.6|629.92|625.92|718
1623259200000|2021-06-09 17:20:00|634.28|630.28|632.04|628.04|634.58|630.58|631.49|627.49|808
1623259500000|2021-06-09 17:25:00|632.05|628.05|628.36|624.36|632.05|628.05|628.15|624.15|797
1623259800000|2021-06-09 17:30:00|628.38|624.38|628.14|624.14|628.43|624.43|626|622|827
1623260100000|2021-06-09 17:35:00|628.15|624.15|628.2|624.2|628.82|624.82|627.55|623.55|709
1623260400000|2021-06-09 17:40:00|628.18|624.18|628.67|624.67|628.69|624.69|627.59|623.59|602
1623260700000|2021-06-09 17:45:00|628.66|624.66|627.94|623.94|631.05|627.05|627.35|623.35|432
1623261000000|2021-06-09 17:50:00|627.96|623.96|628.45|624.45|628.6|624.6|627.75|623.75|224
1623261300000|2021-06-09 17:55:00|628.53|624.53|628.5|624.5|629.24|625.24|628.11|624.11|170
1623261600000|2021-06-09 18:00:00|628.51|624.51|628.29|624.29|631.07|627.07|628.29|624.29|310
1623261900000|2021-06-09 18:05:00|628.21|624.21|628.24|624.24|628.51|624.51|626.82|622.82|254
1623262200000|2021-06-09 18:10:00|628|624|627.73|623.73|629.11|625.11|627.72|623.72|231
1623262500000|2021-06-09 18:15:00|627.74|623.74|627.19|623.19|627.99|623.99|626.99|622.99|236
1623262800000|2021-06-09 18:20:00|627.2|623.2|626.84|622.84|627.75|623.75|626.26|622.26|206
1623263100000|2021-06-09 18:25:00|626.85|622.85|625.72|621.72|626.92|622.92|625.33|621.33|220
1623263400000|2021-06-09 18:30:00|625.71|621.71|624.5|620.5|626.86|622.86|624.5|620.5|180
1623263700000|2021-06-09 18:35:00|624.13|620.13|621.09|617.09|624.14|620.14|620.15|616.15|432
1623264000000|2021-06-09 18:40:00|621.03|617.03|621.87|617.87|622.65|618.65|621.03|617.03|365
1623264300000|2021-06-09 18:45:00|621.88|617.88|624.63|620.63|625.31|621.31|621.58|617.58|345
1623264600000|2021-06-09 18:50:00|624.6|620.6|623.56|619.56|624.6|620.6|623.39|619.39|317
1623264900000|2021-06-09 18:55:00|623.55|619.55|621.57|617.57|624.32|620.32|621.55|617.55|323
1623265200000|2021-06-09 19:00:00|621.58|617.58|623.5|619.5|624.07|620.07|621.5|617.5|265
1623265500000|2021-06-09 19:05:00|623.54|619.54|622.6|618.6|624.18|620.18|622.54|618.54|303
1623265800000|2021-06-09 19:10:00|622.59|618.59|618.87|614.87|622.59|618.59|618.27|614.27|418
1623266100000|2021-06-09 19:15:00|618.77|614.77|621.91|617.91|622.54|618.54|618.15|614.15|434
1623266400000|2021-06-09 19:20:00|621.85|617.85|622.06|618.06|623.65|619.65|621.66|617.66|503
1623266700000|2021-06-09 19:25:00|622.05|618.05|622.73|618.73|623.29|619.29|621.59|617.59|292
1623267000000|2021-06-09 19:30:00|622.72|618.72|623.53|619.53|624.16|620.16|622.15|618.15|410
1623267300000|2021-06-09 19:35:00|623.52|619.52|623.75|619.75|623.95|619.95|622.95|618.95|345
1623267600000|2021-06-09 19:40:00|623.79|619.79|623.37|619.37|623.82|619.82|622.46|618.46|414
1623267900000|2021-06-09 19:45:00|623.36|619.36|620.74|616.74|623.39|619.39|619.59|615.59|480
1623268200000|2021-06-09 19:50:00|620.75|616.75|624.04|620.04|624.18|620.18|620.32|616.32|385
1623268500000|2021-06-09 19:55:00|624.06|620.06|621.91|617.91|624.34|620.34|621.03|617.03|477
1623268800000|2021-06-09 20:00:00|621.96|617.96|621.66|617.66|623.23|619.23|621.43|617.43|377
1623269100000|2021-06-09 20:05:00|621.52|617.52|621.65|617.65|622.26|618.26|620.81|616.81|358
1623269400000|2021-06-09 20:10:00|621.64|617.64|622.57|618.57|622.65|618.65|621.03|617.03|402
1623269700000|2021-06-09 20:15:00|622.58|618.58|621.81|617.81|623.17|619.17|621.5|617.5|381
1623270000000|2021-06-09 20:20:00|621.83|617.83|620.92|616.92|621.9|617.9|620.79|616.79|197
1623270300000|2021-06-09 20:25:00|620.86|616.86|621.85|617.85|623.16|619.16|620.82|616.82|401
1623270600000|2021-06-09 20:30:00|621.73|617.73|621.65|617.65|622.61|618.61|621.26|617.26|411
1623270900000|2021-06-09 20:35:00|621.66|617.66|624.09|620.09|624.25|620.25|621.66|617.66|468
1623271200000|2021-06-09 20:40:00|624.06|620.06|625.44|621.44|626.65|622.65|623.45|619.45|598
1623271500000|2021-06-09 20:45:00|625.35|621.35|624.59|620.59|625.58|621.58|624.16|620.16|432
1623271800000|2021-06-09 20:50:00|624.58|620.58|624.07|620.07|625.02|621.02|623.38|619.38|223
1623272100000|2021-06-09 20:55:00|624.08|620.08|622.72|618.72|624.09|620.09|622.72|618.72|216
1623272400000|2021-06-09 21:00:00|622.7|618.7|623.16|619.16|623.47|619.47|622.56|618.56|292
1623272700000|2021-06-09 21:05:00|623.18|619.18|624.11|620.11|624.15|620.15|622.66|618.66|249
1623273000000|2021-06-09 21:10:00|624.13|620.13|625.03|621.03|625.33|621.33|623.48|619.48|393
1623273300000|2021-06-09 21:15:00|625.13|621.13|623.52|619.52|626.24|622.24|623.16|619.16|520
1623273600000|2021-06-09 21:20:00|623.53|619.53|621.95|617.95|623.56|619.56|621.91|617.91|403
1623273900000|2021-06-09 21:25:00|621.96|617.96|622.95|618.95|623.03|619.03|621.86|617.86|347
1623274200000|2021-06-09 21:30:00|622.97|618.97|624.94|620.94|624.99|620.99|622.96|618.96|374
1623274500000|2021-06-09 21:35:00|624.93|620.93|626.49|622.49|627.03|623.03|624.93|620.93|196
1623274800000|2021-06-09 21:40:00|626.5|622.5|628.33|624.33|628.35|624.35|626.24|622.24|286
1623275100000|2021-06-09 21:45:00|628.29|624.29|628.28|624.28|628.95|624.95|627.99|623.99|153
1623275400000|2021-06-09 21:50:00|628.29|624.29|626.92|622.92|628.37|624.37|626.52|622.52|331
1623275700000|2021-06-09 21:55:00|626.83|622.83|627.54|623.54|627.95|623.95|626.57|622.57|242
1623276000000|2021-06-09 22:00:00|627.52|623.52|628.59|624.59|629.67|625.67|627.4|623.4|261
1623276300000|2021-06-09 22:05:00|628.62|624.62|627.48|623.48|628.97|624.97|627.39|623.39|282
1623276600000|2021-06-09 22:10:00|627.53|623.53|630.46|626.46|630.54|626.54|627.53|623.53|235
1623276900000|2021-06-09 22:15:00|630.28|626.28|633.29|629.29|634.09|630.09|629.79|625.79|625
1623277200000|2021-06-09 22:20:00|633.3|629.3|632.86|628.86|633.37|629.37|631.73|627.73|575
1623277500000|2021-06-09 22:25:00|632.87|628.87|634.82|630.82|636.71|632.71|632.85|628.85|672
1623277800000|2021-06-09 22:30:00|634.85|630.85|632.38|628.38|635.67|631.67|631.4|627.4|538
1623278100000|2021-06-09 22:35:00|632.28|628.28|633.44|629.44|633.84|629.84|631.78|627.78|475
1623278400000|2021-06-09 22:40:00|633.43|629.43|632.87|628.87|634.39|630.39|632.85|628.85|409
1623278700000|2021-06-09 22:45:00|632.88|628.88|632.53|628.53|633.67|629.67|632.48|628.48|344
1623279000000|2021-06-09 22:50:00|632.54|628.54|634.83|630.83|636.14|632.14|632.45|628.45|523
1623279300000|2021-06-09 22:55:00|634.82|630.82|632.78|628.78|634.83|630.83|632.73|628.73|332
1623279600000|2021-06-09 23:00:00|632.83|628.83|631.36|627.36|632.84|628.84|630.71|626.71|517
1623279900000|2021-06-09 23:05:00|631.37|627.37|632.07|628.07|632.21|628.21|631.05|627.05|480
1623280200000|2021-06-09 23:10:00|632.09|628.09|633.69|629.69|634.7|630.7|632.06|628.06|444
1623280500000|2021-06-09 23:15:00|633.68|629.68|634.35|630.35|634.49|630.49|633.22|629.22|478
1623280800000|2021-06-09 23:20:00|634.36|630.36|634.75|630.75|634.84|630.84|634.05|630.05|431
1623281100000|2021-06-09 23:25:00|634.74|630.74|634.6|630.6|635.38|631.38|633.86|629.86|409
1623281400000|2021-06-09 23:30:00|634.61|630.61|633.14|629.14|634.7|630.7|632.54|628.54|623
1623281700000|2021-06-09 23:35:00|633.05|629.05|633.55|629.55|633.83|629.83|632.8|628.8|417
1623282000000|2021-06-09 23:40:00|633.54|629.54|633.2|629.2|634.33|630.33|633.2|629.2|509
1623282300000|2021-06-09 23:45:00|633.19|629.19|635.49|631.49|635.73|631.73|632.01|628.01|663
1623282600000|2021-06-09 23:50:00|635.46|631.46|633.3|629.3|635.65|631.65|633.13|629.13|556
1623282900000|2021-06-09 23:55:00|633.32|629.32|636.26|632.26|636.29|632.29|632.5|628.5|574
1623283200000|2021-06-10 00:00:00|636.21|632.21|636.18|632.18|640.54|636.54|634.42|630.42|805
1623283500000|2021-06-10 00:05:00|636.2|632.2|634.04|630.04|636.23|632.23|632.17|628.17|753
1623283800000|2021-06-10 00:10:00|634.14|630.14|631.48|627.48|635.48|631.48|631.16|627.16|805
1623284100000|2021-06-10 00:15:00|631.49|627.49|628.58|624.58|631.83|627.83|627.94|623.94|758
1623284400000|2021-06-10 00:20:00|628.56|624.56|628.94|624.94|628.97|624.97|626.28|622.28|776
1623284700000|2021-06-10 00:25:00|628.99|624.99|630.99|626.99|631.17|627.17|628.85|624.85|765
1623285000000|2021-06-10 00:30:00|630.95|626.95|629.51|625.51|632.31|628.31|629.43|625.43|611
1623285300000|2021-06-10 00:35:00|629.5|625.5|627.28|623.28|630.21|626.21|627.19|623.19|620
1623285600000|2021-06-10 00:40:00|627.27|623.27|626.98|622.98|628.18|624.18|626.14|622.14|628
1623285900000|2021-06-10 00:45:00|626.97|622.97|628.5|624.5|628.98|624.98|626.41|622.41|664
1623286200000|2021-06-10 00:50:00|628.49|624.49|630.74|626.74|631.12|627.12|628.03|624.03|668
1623286500000|2021-06-10 00:55:00|630.63|626.63|628.5|624.5|631.73|627.73|628.28|624.28|616
1623286800000|2021-06-10 01:00:00|628.48|624.48|630.72|626.72|631.09|627.09|628.48|624.48|688
1623287100000|2021-06-10 01:05:00|630.67|626.67|633.48|629.48|633.7|629.7|630.62|626.62|580
1623287400000|2021-06-10 01:10:00|633.55|629.55|638.29|634.29|638.77|634.77|633.32|629.32|591
1623287700000|2021-06-10 01:15:00|638.19|634.19|638.61|634.61|641.22|637.22|637.05|633.05|648
1623288000000|2021-06-10 01:20:00|638.62|634.62|637.97|633.97|639.68|635.68|637.34|633.34|484
1623288300000|2021-06-10 01:25:00|637.89|633.89|639|635|639|635|636.67|632.67|533
1623288600000|2021-06-10 01:30:00|639.1|635.1|634.89|630.89|639.1|635.1|634.77|630.77|514
1623288900000|2021-06-10 01:35:00|634.9|630.9|633.53|629.53|634.92|630.92|633.52|629.52|533
1623289200000|2021-06-10 01:40:00|633.55|629.55|632.4|628.4|634.14|630.14|631.92|627.92|506
1623289500000|2021-06-10 01:45:00|632.46|628.46|632.88|628.88|633.44|629.44|632.26|628.26|615
1623289800000|2021-06-10 01:50:00|632.97|628.97|628.51|624.51|633.71|629.71|628.5|624.5|686
1623290100000|2021-06-10 01:55:00|628.52|624.52|628.58|624.58|630.16|626.16|628.45|624.45|647
1623290400000|2021-06-10 02:00:00|628.55|624.55|627.25|623.25|628.58|624.58|626.57|622.57|691
1623290700000|2021-06-10 02:05:00|627.23|623.23|629.43|625.43|629.46|625.46|627.2|623.2|585
1623291000000|2021-06-10 02:10:00|629.44|625.44|629.48|625.48|629.96|625.96|628.6|624.6|504
1623291300000|2021-06-10 02:15:00|629.47|625.47|630.52|626.52|630.52|626.52|629.1|625.1|595
1623291600000|2021-06-10 02:20:00|630.65|626.65|631.18|627.18|631.6|627.6|629.81|625.81|640
1623291900000|2021-06-10 02:25:00|631.2|627.2|629.76|625.76|631.2|627.2|629.76|625.76|501
1623292200000|2021-06-10 02:30:00|629.78|625.78|629.31|625.31|630.48|626.48|628.34|624.34|554
1623292500000|2021-06-10 02:35:00|629.3|625.3|630.1|626.1|630.97|626.97|629.27|625.27|539
1623292800000|2021-06-10 02:40:00|630.09|626.09|627.54|623.54|630.1|626.1|627.52|623.52|561
1623293100000|2021-06-10 02:45:00|627.55|623.55|629.82|625.82|630.32|626.32|627|623|524
1623293400000|2021-06-10 02:50:00|629.83|625.83|629.7|625.7|630.59|626.59|629.3|625.3|492
1623293700000|2021-06-10 02:55:00|629.71|625.71|629.43|625.43|629.9|625.9|629.09|625.09|581
1623294000000|2021-06-10 03:00:00|629.44|625.44|632.94|628.94|633.09|629.09|629.3|625.3|674
1623294300000|2021-06-10 03:05:00|632.93|628.93|634.42|630.42|634.53|630.53|632.52|628.52|471
1623294600000|2021-06-10 03:10:00|634.44|630.44|634.59|630.59|634.97|630.97|634.01|630.01|500
1623294900000|2021-06-10 03:15:00|634.6|630.6|633.34|629.34|635.34|631.34|632.99|628.99|620
1623295200000|2021-06-10 03:20:00|633.32|629.32|633.35|629.35|633.58|629.58|632.33|628.33|473
1623295500000|2021-06-10 03:25:00|633.36|629.36|632.2|628.2|633.37|629.37|632.01|628.01|390
1623295800000|2021-06-10 03:30:00|632.19|628.19|631.68|627.68|632.21|628.21|631.15|627.15|438
1623296100000|2021-06-10 03:35:00|631.57|627.57|630.58|626.58|631.58|627.58|630.41|626.41|349
1623296400000|2021-06-10 03:40:00|630.54|626.54|628.67|624.67|630.58|626.58|628.56|624.56|614
1623296700000|2021-06-10 03:45:00|628.68|624.68|628.03|624.03|629.58|625.58|628.03|624.03|538
1623297000000|2021-06-10 03:50:00|628.04|624.04|628.24|624.24|628.82|624.82|628.04|624.04|445
1623297300000|2021-06-10 03:55:00|628.25|624.25|627.09|623.09|628.68|624.68|626.78|622.78|511
1623297600000|2021-06-10 04:00:00|627.08|623.08|627.93|623.93|628.7|624.7|626.19|622.19|613
1623297900000|2021-06-10 04:05:00|627.92|623.92|628.4|624.4|628.72|624.72|627.78|623.78|456
1623298200000|2021-06-10 04:10:00|628.42|624.42|630.34|626.34|630.63|626.63|628.2|624.2|521
1623298500000|2021-06-10 04:15:00|630.33|626.33|628.43|624.43|630.91|626.91|627.68|623.68|601
1623298800000|2021-06-10 04:20:00|628.45|624.45|626.3|622.3|628.57|624.57|626.18|622.18|541
1623299100000|2021-06-10 04:25:00|626.29|622.29|624.84|620.84|626.75|622.75|624.37|620.37|644
1623299400000|2021-06-10 04:30:00|624.83|620.83|624.24|620.24|625.97|621.97|623.85|619.85|609
1623299700000|2021-06-10 04:35:00|624.26|620.26|621.29|617.29|624.74|620.74|620.96|616.96|727
1623300000000|2021-06-10 04:40:00|621.28|617.28|621.39|617.39|623.21|619.21|621.13|617.13|617
1623300300000|2021-06-10 04:45:00|621.4|617.4|623.45|619.45|623.97|619.97|621.28|617.28|689
1623300600000|2021-06-10 04:50:00|623.47|619.47|622.93|618.93|624.95|620.95|622.88|618.88|570
1623300900000|2021-06-10 04:55:00|622.92|618.92|622.83|618.83|623.82|619.82|622.82|618.82|354
1623301200000|2021-06-10 05:00:00|622.84|618.84|621.47|617.47|622.84|618.84|620.64|616.64|571
1623301500000|2021-06-10 05:05:00|621.48|617.48|621.22|617.22|622.89|618.89|621.12|617.12|567
1623301800000|2021-06-10 05:10:00|621.2|617.2|620.76|616.76|622.55|618.55|620.67|616.67|584
1623302100000|2021-06-10 05:15:00|620.77|616.77|617.99|613.99|621.97|617.97|617.92|613.92|547
1623302400000|2021-06-10 05:20:00|618.01|614.01|616.96|612.96|618.63|614.63|615.81|611.81|731
1623302700000|2021-06-10 05:25:00|616.95|612.95|616.13|612.13|617.79|613.79|615.67|611.67|622
1623303000000|2021-06-10 05:30:00|616.12|612.12|617.59|613.59|618.28|614.28|616.04|612.04|798
1623303300000|2021-06-10 05:35:00|617.58|613.58|619.01|615.01|619.39|615.39|617.35|613.35|563
1623303600000|2021-06-10 05:40:00|619|615|618.84|614.84|619.68|615.68|618.84|614.84|521
1623303900000|2021-06-10 05:45:00|618.85|614.85|618.7|614.7|619.97|615.97|618.45|614.45|572
1623304200000|2021-06-10 05:50:00|618.69|614.69|615.11|611.11|618.76|614.76|614.01|610.01|629
1623304500000|2021-06-10 05:55:00|615.13|611.13|618.27|614.27|618.57|614.57|614.93|610.93|663
1623304800000|2021-06-10 06:00:00|618.35|614.35|615.51|611.51|618.35|614.35|615.12|611.12|665
1623305100000|2021-06-10 06:05:00|615.52|611.52|614.24|610.24|616.89|612.89|614.15|610.15|621
1623305400000|2021-06-10 06:10:00|614.22|610.22|613.36|609.36|615.15|611.15|613.17|609.17|593
1623305700000|2021-06-10 06:15:00|613.37|609.37|615.84|611.84|616.51|612.51|613.21|609.21|503
1623306000000|2021-06-10 06:20:00|615.85|611.85|615.87|611.87|616.16|612.16|614.69|610.69|453
1623306300000|2021-06-10 06:25:00|615.78|611.78|616.51|612.51|616.6|612.6|614.77|610.77|371
1623306600000|2021-06-10 06:30:00|616.5|612.5|619.27|615.27|619.63|615.63|616.47|612.47|613
1623306900000|2021-06-10 06:35:00|619.26|615.26|616.48|612.48|619.27|615.27|616.35|612.35|546
1623307200000|2021-06-10 06:40:00|616.49|612.49|615.07|611.07|616.67|612.67|614.22|610.22|510
1623307500000|2021-06-10 06:45:00|615.04|611.04|617.02|613.02|617.24|613.24|613.29|609.29|635
1623307800000|2021-06-10 06:50:00|617.03|613.03|615.45|611.45|617.07|613.07|615.13|611.13|386
1623308100000|2021-06-10 06:55:00|615.42|611.42|614.95|610.95|615.42|611.42|614.35|610.35|454
1623308400000|2021-06-10 07:00:00|614.96|610.96|614.33|610.33|615|611|613.31|609.31|512
1623308700000|2021-06-10 07:05:00|614.31|610.31|616.53|612.53|617.38|613.38|614.31|610.31|535
1623309000000|2021-06-10 07:10:00|616.48|612.48|617.9|613.9|618.02|614.02|616.21|612.21|537
1623309300000|2021-06-10 07:15:00|617.97|613.97|617.8|613.8|618.64|614.64|617.36|613.36|545
1623309600000|2021-06-10 07:20:00|617.81|613.81|616.94|612.94|617.87|613.87|616.67|612.67|508
1623309900000|2021-06-10 07:25:00|616.93|612.93|617.2|613.2|617.26|613.26|616.1|612.1|402
1623310200000|2021-06-10 07:30:00|617.19|613.19|614.78|610.78|617.19|613.19|614.72|610.72|528
1623310500000|2021-06-10 07:35:00|614.77|610.77|615.99|611.99|616.15|612.15|614.48|610.48|534
1623310800000|2021-06-10 07:40:00|615.96|611.96|616.5|612.5|616.66|612.66|615.07|611.07|375
1623311100000|2021-06-10 07:45:00|616.49|612.49|619.18|615.18|619.31|615.31|616.49|612.49|539
1623311400000|2021-06-10 07:50:00|619.17|615.17|617.44|613.44|619.24|615.24|617.35|613.35|525
1623311700000|2021-06-10 07:55:00|617.43|613.43|618.69|614.69|618.97|614.97|617.41|613.41|494
1623312000000|2021-06-10 08:00:00|618.68|614.68|614.73|610.73|618.69|614.69|614.56|610.56|620
1623312300000|2021-06-10 08:05:00|614.72|610.72|614.18|610.18|615.27|611.27|613.61|609.61|591
1623312600000|2021-06-10 08:10:00|614.19|610.19|617.1|613.1|617.1|613.1|614.19|610.19|450
1623312900000|2021-06-10 08:15:00|617.09|613.09|617.93|613.93|618.18|614.18|615.91|611.91|580
1623313200000|2021-06-10 08:20:00|618.03|614.03|618.73|614.73|618.91|614.91|617.32|613.32|542
1623313500000|2021-06-10 08:25:00|618.54|614.54|617.16|613.16|619.16|615.16|617.03|613.03|503
1623313800000|2021-06-10 08:30:00|617.15|613.15|615.44|611.44|618.1|614.1|615.2|611.2|618
1623314100000|2021-06-10 08:35:00|615.43|611.43|610.13|606.13|615.43|611.43|609.86|605.86|664
1623314400000|2021-06-10 08:40:00|610.15|606.15|608.46|604.46|610.7|606.7|607.42|603.42|709
1623314700000|2021-06-10 08:45:00|608.48|604.48|608.44|604.44|609.51|605.51|606.83|602.83|794
1623315000000|2021-06-10 08:50:00|608.5|604.5|608.95|604.95|611.11|607.11|608.28|604.28|664
1623315300000|2021-06-10 08:55:00|608.94|604.94|608.73|604.73|610.65|606.65|608.19|604.19|733
1623315600000|2021-06-10 09:00:00|608.74|604.74|608.12|604.12|609.97|605.97|606.94|602.94|729
1623315900000|2021-06-10 09:05:00|608.17|604.17|606.13|602.13|608.19|604.19|605.75|601.75|767
1623316200000|2021-06-10 09:10:00|606.18|602.18|605.04|601.04|607.3|603.3|604.39|600.39|695
1623316500000|2021-06-10 09:15:00|605.05|601.05|606.83|602.83|607.64|603.64|604.97|600.97|631
1623316800000|2021-06-10 09:20:00|606.87|602.87|606.16|602.16|608.45|604.45|606.03|602.03|606
1623317100000|2021-06-10 09:25:00|606.2|602.2|607.43|603.43|608.43|604.43|606.08|602.08|605
1623317400000|2021-06-10 09:30:00|607.39|603.39|614.92|610.92|615.4|611.4|606.41|602.41|802
1623317700000|2021-06-10 09:35:00|615.06|611.06|618.29|614.29|620.43|616.43|615.06|611.06|830
1623318000000|2021-06-10 09:40:00|618.28|614.28|621.01|617.01|621.02|617.02|616.27|612.27|754
1623318300000|2021-06-10 09:45:00|621|617|623.27|619.27|624.13|620.13|620.64|616.64|328
1623318600000|2021-06-10 09:50:00|623.19|619.19|623.91|619.91|624.43|620.43|622.61|618.61|433
1623318900000|2021-06-10 09:55:00|624.1|620.1|624.69|620.69|625.02|621.02|622.9|618.9|395
1623319200000|2021-06-10 10:00:00|624.67|620.67|632.05|628.05|632.44|628.44|623.37|619.37|425
1623319500000|2021-06-10 10:05:00|632.04|628.04|631.66|627.66|632.55|628.55|628.33|624.33|533
1623319800000|2021-06-10 10:10:00|631.64|627.64|632.03|628.03|632.77|628.77|630.77|626.77|467
1623320100000|2021-06-10 10:15:00|632.06|628.06|633.18|629.18|633.39|629.39|631.01|627.01|309
1623320400000|2021-06-10 10:20:00|633.14|629.14|632.49|628.49|634.02|630.02|632.27|628.27|370
1623320700000|2021-06-10 10:25:00|632.51|628.51|631.62|627.62|633.17|629.17|631.15|627.15|604
1623321000000|2021-06-10 10:30:00|631.59|627.59|633.17|629.17|634.36|630.36|630.33|626.33|664
1623321300000|2021-06-10 10:35:00|633.18|629.18|631.82|627.82|633.28|629.28|631.49|627.49|602
1623321600000|2021-06-10 10:40:00|631.8|627.8|631.44|627.44|632.85|628.85|631.29|627.29|637
1623321900000|2021-06-10 10:45:00|631.38|627.38|628.09|624.09|633.45|629.45|627.68|623.68|767
1623322200000|2021-06-10 10:50:00|628.17|624.17|627.89|623.89|629.27|625.27|627.38|623.38|662
1623322500000|2021-06-10 10:55:00|627.94|623.94|626.34|622.34|628.54|624.54|626.31|622.31|616
1623322800000|2021-06-10 11:00:00|626.35|622.35|627.04|623.04|628|624|626.15|622.15|698
1623323100000|2021-06-10 11:05:00|627.03|623.03|629.15|625.15|629.25|625.25|626.74|622.74|787
1623323400000|2021-06-10 11:10:00|629.16|625.16|628.75|624.75|630.23|626.23|628.21|624.21|726
1623323700000|2021-06-10 11:15:00|628.74|624.74|627.83|623.83|629.23|625.23|627.36|623.36|665
1623324000000|2021-06-10 11:20:00|627.86|623.86|626.94|622.94|627.86|623.86|626.09|622.09|660
1623324300000|2021-06-10 11:25:00|626.96|622.96|625.89|621.89|627.34|623.34|625.54|621.54|650
1623324600000|2021-06-10 11:30:00|625.88|621.88|625.43|621.43|626.15|622.15|624.59|620.59|682
1623324900000|2021-06-10 11:35:00|625.42|621.42|624.51|620.51|625.44|621.44|624.23|620.23|655
1623325200000|2021-06-10 11:40:00|624.53|620.53|625.03|621.03|625.19|621.19|624.18|620.18|580
1623325500000|2021-06-10 11:45:00|624.93|620.93|624.83|620.83|625.4|621.4|624.27|620.27|531
1623325800000|2021-06-10 11:50:00|624.84|620.84|625.01|621.01|625.08|621.08|623.41|619.41|626
1623326100000|2021-06-10 11:55:00|625|621|624.35|620.35|626.43|622.43|624.33|620.33|694
1623326400000|2021-06-10 12:00:00|624.34|620.34|622.2|618.2|625.55|621.55|622.17|618.17|656
1623326700000|2021-06-10 12:05:00|622.24|618.24|621.96|617.96|622.33|618.33|621.24|617.24|405
1623327000000|2021-06-10 12:10:00|621.93|617.93|621.66|617.66|621.96|617.96|620.76|616.76|259
1623327300000|2021-06-10 12:15:00|621.67|617.67|619.43|615.43|622.03|618.03|619.43|615.43|313
1623327600000|2021-06-10 12:20:00|619.46|615.46|619.44|615.44|620.04|616.04|618.33|614.33|489
1623327900000|2021-06-10 12:25:00|619.45|615.45|617.2|613.2|619.74|615.74|617.19|613.19|800
1623328200000|2021-06-10 12:30:00|617.22|613.22|619.3|615.3|620.23|616.23|616.88|612.88|704
1623328500000|2021-06-10 12:35:00|619.28|615.28|618.48|614.48|620.23|616.23|618.48|614.48|642
1623328800000|2021-06-10 12:40:00|618.49|614.49|619.06|615.06|619.93|615.93|618.49|614.49|682
1623329100000|2021-06-10 12:45:00|619.09|615.09|622.46|618.46|623.12|619.12|618.98|614.98|774
1623329400000|2021-06-10 12:50:00|622.44|618.44|620.71|616.71|622.58|618.58|620.71|616.71|700
1623329700000|2021-06-10 12:55:00|620.73|616.73|619.77|615.77|620.73|616.73|618.85|614.85|691
1623330000000|2021-06-10 13:00:00|619.78|615.78|619.09|615.09|620.33|616.33|618.33|614.33|621
1623330300000|2021-06-10 13:05:00|619.06|615.06|621.53|617.53|622.06|618.06|619.06|615.06|691
1623330600000|2021-06-10 13:10:00|621.5|617.5|621.1|617.1|621.5|617.5|619.78|615.78|543
1623330900000|2021-06-10 13:15:00|621.08|617.08|619.32|615.32|621.08|617.08|618.26|614.26|727
1623331200000|2021-06-10 13:20:00|619.31|615.31|619.67|615.67|620.6|616.6|618.49|614.49|712
1623331500000|2021-06-10 13:25:00|619.68|615.68|617.89|613.89|620.18|616.18|616.78|612.78|563
1623331800000|2021-06-10 13:30:00|617.94|613.94|617.01|613.01|618.08|614.08|615.67|611.67|555
1623332100000|2021-06-10 13:35:00|616.98|612.98|617.01|613.01|618.61|614.61|616.65|612.65|565
1623332400000|2021-06-10 13:40:00|617.03|613.03|617.26|613.26|619.47|615.47|617.01|613.01|522
1623332700000|2021-06-10 13:45:00|617.27|613.27|619.39|615.39|619.86|615.86|617.26|613.26|559
1623333000000|2021-06-10 13:50:00|619.38|615.38|618.17|614.17|619.75|615.75|617.99|613.99|647
1623333300000|2021-06-10 13:55:00|617.92|613.92|619.51|615.51|619.53|615.53|617.77|613.77|593
1623333600000|2021-06-10 14:00:00|619.5|615.5|622.59|618.59|624.18|620.18|619.46|615.46|772
1623333900000|2021-06-10 14:05:00|622.58|618.58|613.65|609.65|622.79|618.79|613.65|609.65|699
1623334200000|2021-06-10 14:10:00|613.59|609.59|613.23|609.23|613.59|609.59|610.54|606.54|813
1623334500000|2021-06-10 14:15:00|613.21|609.21|612.17|608.17|614.46|610.46|610.59|606.59|866
1623334800000|2021-06-10 14:20:00|612.13|608.13|611.46|607.46|612.14|608.14|608.84|604.84|860
1623335100000|2021-06-10 14:25:00|611.49|607.49|610.49|606.49|611.68|607.68|608.21|604.21|785
1623335400000|2021-06-10 14:30:00|610.5|606.5|609.42|605.42|611.14|607.14|608.51|604.51|864
1623335700000|2021-06-10 14:35:00|609.4|605.4|609.01|605.01|610.85|606.85|608.09|604.09|726
1623336000000|2021-06-10 14:40:00|609.02|605.02|609.05|605.05|610.21|606.21|608.67|604.67|741
1623336300000|2021-06-10 14:45:00|609.04|605.04|605.62|601.62|609.55|605.55|604.6|600.6|794
1623336600000|2021-06-10 14:50:00|605.64|601.64|610.97|606.97|611.02|607.02|604.62|600.62|743
1623336900000|2021-06-10 14:55:00|610.99|606.99|609.68|605.68|610.99|606.99|608.06|604.06|749
1623337200000|2021-06-10 15:00:00|609.69|605.69|609.63|605.63|611.46|607.46|607.75|603.75|748
1623337500000|2021-06-10 15:05:00|609.64|605.64|612.02|608.02|612.17|608.17|609.47|605.47|727
1623337800000|2021-06-10 15:10:00|611.99|607.99|610.93|606.93|612.56|608.56|610.93|606.93|690
1623338100000|2021-06-10 15:15:00|610.92|606.92|611.28|607.28|611.84|607.84|609.68|605.68|674
1623338400000|2021-06-10 15:20:00|611.24|607.24|610.49|606.49|611.93|607.93|610.16|606.16|595
1623338700000|2021-06-10 15:25:00|610.5|606.5|610.35|606.35|611.84|607.84|610.3|606.3|635
1623339000000|2021-06-10 15:30:00|610.36|606.36|607.74|603.74|610.72|606.72|607.17|603.17|754
1623339300000|2021-06-10 15:35:00|607.71|603.71|608.48|604.48|610.07|606.07|607.71|603.71|584
1623339600000|2021-06-10 15:40:00|608.3|604.3|606.36|602.36|608.65|604.65|605.08|601.08|757
1623339900000|2021-06-10 15:45:00|606.38|602.38|605.98|601.98|606.77|602.77|604.48|600.48|854
1623340200000|2021-06-10 15:50:00|605.99|601.99|607.34|603.34|607.36|603.36|605.12|601.12|741
1623340500000|2021-06-10 15:55:00|607.32|603.32|608.6|604.6|608.67|604.67|607.02|603.02|692
1623340800000|2021-06-10 16:00:00|608.61|604.61|606.62|602.62|610.22|606.22|606.05|602.05|791
1623341100000|2021-06-10 16:05:00|606.61|602.61|603.01|599.01|607.34|603.34|601.73|597.73|832
1623341400000|2021-06-10 16:10:00|603|599|605.44|601.44|606.72|602.72|602.61|598.61|691
1623341700000|2021-06-10 16:15:00|605.45|601.45|603.47|599.47|605.45|601.45|603.04|599.04|728
1623342000000|2021-06-10 16:20:00|603.45|599.45|604.35|600.35|606.09|602.09|603.45|599.45|650
1623342300000|2021-06-10 16:25:00|604.33|600.33|603.61|599.61|605.99|601.99|603.36|599.36|640
1623342600000|2021-06-10 16:30:00|603.64|599.64|604.49|600.49|606.24|602.24|602.36|598.36|773
1623342900000|2021-06-10 16:35:00|604.51|600.51|605.74|601.74|607.92|603.92|604.51|600.51|696
1623343200000|2021-06-10 16:40:00|605.75|601.75|607.08|603.08|607.8|603.8|605.74|601.74|716
1623343500000|2021-06-10 16:45:00|607.09|603.09|605.33|601.33|607.22|603.22|605.23|601.23|560
1623343800000|2021-06-10 16:50:00|605.32|601.32|604.35|600.35|606.23|602.23|604.12|600.12|611
1623344100000|2021-06-10 16:55:00|604.37|600.37|603.87|599.87|605.9|601.9|603.54|599.54|620
1623344400000|2021-06-10 17:00:00|603.81|599.81|606.35|602.35|606.55|602.55|602.97|598.97|620
1623344700000|2021-06-10 17:05:00|606.37|602.37|600.31|596.31|606.44|602.44|600.01|596.01|781
1623345000000|2021-06-10 17:10:00|600.33|596.33|599.05|595.05|600.59|596.59|598.67|594.67|892
1623345300000|2021-06-10 17:15:00|599.03|595.03|602.24|598.24|603.07|599.07|598.89|594.89|702
1623345600000|2021-06-10 17:20:00|602.23|598.23|602.76|598.76|603.57|599.57|601.63|597.63|548
1623345900000|2021-06-10 17:25:00|602.77|598.77|598.69|594.69|603.17|599.17|598.47|594.47|559
1623346200000|2021-06-10 17:30:00|598.71|594.71|599.41|595.41|600.75|596.75|597.29|593.29|789
1623346500000|2021-06-10 17:35:00|599.55|595.55|604.68|600.68|604.68|600.68|599.33|595.33|714
1623346800000|2021-06-10 17:40:00|604.67|600.67|598.52|594.52|605.4|601.4|598.26|594.26|735
1623347100000|2021-06-10 17:45:00|598.58|594.58|601.16|597.16|601.23|597.23|598.29|594.29|783
1623347400000|2021-06-10 17:50:00|601.11|597.11|602.44|598.44|602.79|598.79|601|597|547
1623347700000|2021-06-10 17:55:00|602.46|598.46|601.63|597.63|602.9|598.9|601.04|597.04|487
1623348000000|2021-06-10 18:00:00|601.62|597.62|602.91|598.91|603.69|599.69|600.41|596.41|571
1623348300000|2021-06-10 18:05:00|602.9|598.9|604.24|600.24|604.52|600.52|602.38|598.38|614
1623348600000|2021-06-10 18:10:00|604.23|600.23|603.06|599.06|604.24|600.24|603.01|599.01|548
1623348900000|2021-06-10 18:15:00|603|599|601.99|597.99|604.41|600.41|601.99|597.99|534
1623349200000|2021-06-10 18:20:00|601.98|597.98|603.5|599.5|604.53|600.53|601.86|597.86|422
1623349500000|2021-06-10 18:25:00|603.52|599.52|604.24|600.24|605.31|601.31|603.21|599.21|451
1623349800000|2021-06-10 18:30:00|604.22|600.22|603.23|599.23|604.36|600.36|603.14|599.14|652
1623350100000|2021-06-10 18:35:00|603.27|599.27|601.06|597.06|603.32|599.32|600.77|596.77|615
1623350400000|2021-06-10 18:40:00|601.07|597.07|604.11|600.11|604.13|600.13|601.07|597.07|580
1623350700000|2021-06-10 18:45:00|604.1|600.1|603.51|599.51|604.14|600.14|602.13|598.13|575
1623351000000|2021-06-10 18:50:00|603.5|599.5|601.52|597.52|603.51|599.51|601.08|597.08|496
1623351300000|2021-06-10 18:55:00|601.54|597.54|604.77|600.77|605.14|601.14|601.09|597.09|513
1623351600000|2021-06-10 19:00:00|604.75|600.75|603.35|599.35|605.75|601.75|603.25|599.25|582
1623351900000|2021-06-10 19:05:00|603.34|599.34|601.92|597.92|603.34|599.34|601.07|597.07|488
1623352200000|2021-06-10 19:10:00|601.93|597.93|600.76|596.76|602.64|598.64|599.37|595.37|650
1623352500000|2021-06-10 19:15:00|600.65|596.65|598.59|594.59|600.72|596.72|598.43|594.43|654
1623352800000|2021-06-10 19:20:00|598.58|594.58|598.96|594.96|599.39|595.39|597.93|593.93|642
1623353100000|2021-06-10 19:25:00|598.95|594.95|598.6|594.6|599.09|595.09|597.7|593.7|569
1623353400000|2021-06-10 19:30:00|598.59|594.59|601.86|597.86|602.36|598.36|598.39|594.39|764
1623353700000|2021-06-10 19:35:00|601.87|597.87|603.57|599.57|604.07|600.07|601.87|597.87|528
1623354000000|2021-06-10 19:40:00|603.55|599.55|602.31|598.31|603.74|599.74|602.25|598.25|549
1623354300000|2021-06-10 19:45:00|602.25|598.25|602.95|598.95|603.82|599.82|600.52|596.52|711
1623354600000|2021-06-10 19:50:00|602.96|598.96|603.53|599.53|603.7|599.7|602.93|598.93|590
1623354900000|2021-06-10 19:55:00|603.52|599.52|600.89|596.89|603.54|599.54|600.84|596.84|505
1623355200000|2021-06-10 20:00:00|600.9|596.9|594.95|590.95|601.25|597.25|594.92|590.92|665
1623355500000|2021-06-10 20:05:00|595.13|591.13|593.99|589.99|595.79|591.79|592.23|588.23|761
1623355800000|2021-06-10 20:10:00|593.98|589.98|593.46|589.46|594.89|590.89|592.4|588.4|786
1623356100000|2021-06-10 20:15:00|593.45|589.45|594.99|590.99|595.2|591.2|591.51|587.51|779
1623356400000|2021-06-10 20:20:00|594.95|590.95|597.56|593.56|597.56|593.56|593.98|589.98|562
1623356700000|2021-06-10 20:25:00|597.64|593.64|596.29|592.29|598.02|594.02|595.4|591.4|645
1623357000000|2021-06-10 20:30:00|596.27|592.27|593.72|589.72|596.81|592.81|593.1|589.1|717
1623357300000|2021-06-10 20:35:00|593.7|589.7|594.73|590.73|595.8|591.8|593.27|589.27|585
1623357600000|2021-06-10 20:40:00|594.7|590.7|596.73|592.73|596.79|592.79|594.54|590.54|506
1623357900000|2021-06-10 20:45:00|596.74|592.74|601.73|597.73|601.73|597.73|596.69|592.69|697
1623358200000|2021-06-10 20:50:00|601.83|597.83|602.61|598.61|602.67|598.67|601.1|597.1|555
1623358500000|2021-06-10 20:55:00|602.6|598.6|603.07|599.07|603.2|599.2|601.9|597.9|545
1623358800000|2021-06-10 21:00:00|603.06|599.06|602.1|598.1|603.16|599.16|601.88|597.88|654
1623359100000|2021-06-10 21:05:00|602.14|598.14|600.95|596.95|602.27|598.27|600.38|596.38|532
1623359400000|2021-06-10 21:10:00|600.9|596.9|599.44|595.44|600.9|596.9|598.66|594.66|562
1623359700000|2021-06-10 21:15:00|599.41|595.41|601.53|597.53|601.6|597.6|599.41|595.41|469
1623360000000|2021-06-10 21:20:00|601.56|597.56|601.96|597.96|602.58|598.58|601.23|597.23|443
1623360300000|2021-06-10 21:25:00|601.95|597.95|602.31|598.31|603.2|599.2|601.95|597.95|439
1623360600000|2021-06-10 21:30:00|602.32|598.32|603.04|599.04|603.04|599.04|602.08|598.08|517
1623360900000|2021-06-10 21:35:00|603|599|603.44|599.44|603.46|599.46|602.5|598.5|321
1623361200000|2021-06-10 21:40:00|603.45|599.45|603.89|599.89|604.38|600.38|603.43|599.43|313
1623361500000|2021-06-10 21:45:00|603.88|599.88|602.96|598.96|603.9|599.9|601.95|597.95|494
1623361800000|2021-06-10 21:50:00|602.97|598.97|603.45|599.45|603.93|599.93|602.7|598.7|289
1623362100000|2021-06-10 21:55:00|603.46|599.46|604.39|600.39|604.47|600.47|603.04|599.04|340
1623362400000|2021-06-10 22:00:00|604.41|600.41|604.76|600.76|604.77|600.77|603.96|599.96|309
1623362700000|2021-06-10 22:05:00|604.8|600.8|606.69|602.69|606.74|602.74|604.57|600.57|280
1623363000000|2021-06-10 22:10:00|606.64|602.64|608.04|604.04|608.12|604.12|606.37|602.37|378
1623363300000|2021-06-10 22:15:00|608|604|607.46|603.46|609.19|605.19|607.07|603.07|565
1623363600000|2021-06-10 22:20:00|607.45|603.45|606.94|602.94|607.46|603.46|606.49|602.49|394
1623363900000|2021-06-10 22:25:00|606.97|602.97|606.72|602.72|607.21|603.21|606.21|602.21|435
1623364200000|2021-06-10 22:30:00|606.71|602.71|606.19|602.19|606.99|602.99|605.52|601.52|519
1623364500000|2021-06-10 22:35:00|606.18|602.18|604.94|600.94|606.81|602.81|604.84|600.84|523
1623364800000|2021-06-10 22:40:00|604.95|600.95|606.56|602.56|607.3|603.3|604.89|600.89|639
1623365100000|2021-06-10 22:45:00|606.54|602.54|606.38|602.38|607.39|603.39|606.28|602.28|430
1623365400000|2021-06-10 22:50:00|606.37|602.37|607.75|603.75|607.76|603.76|606.32|602.32|558
1623365700000|2021-06-10 22:55:00|607.76|603.76|606.84|602.84|607.76|603.76|606.5|602.5|497
1623366000000|2021-06-10 23:00:00|606.85|602.85|606.91|602.91|607.93|603.93|606.49|602.49|599
1623366300000|2021-06-10 23:05:00|606.9|602.9|606.77|602.77|607.92|603.92|606.73|602.73|512
1623366600000|2021-06-10 23:10:00|606.78|602.78|606.9|602.9|607.72|603.72|606.22|602.22|647
1623366900000|2021-06-10 23:15:00|606.91|602.91|606.39|602.39|607|603|605.86|601.86|513
1623367200000|2021-06-10 23:20:00|606.38|602.38|606.41|602.41|606.64|602.64|605.35|601.35|489
1623367500000|2021-06-10 23:25:00|606.43|602.43|606.33|602.33|607.13|603.13|606.32|602.32|494
1623367800000|2021-06-10 23:30:00|606.32|602.32|606.13|602.13|606.88|602.88|606.12|602.12|581
1623368100000|2021-06-10 23:35:00|606.1|602.1|607.63|603.63|607.65|603.65|606.08|602.08|542
1623368400000|2021-06-10 23:40:00|607.51|603.51|607.78|603.78|609.07|605.07|607.5|603.5|563
1623368700000|2021-06-10 23:45:00|607.75|603.75|606.4|602.4|607.84|603.84|605.91|601.91|523
1623369000000|2021-06-10 23:50:00|606.41|602.41|605.65|601.65|607.12|603.12|605.39|601.39|585
1623369300000|2021-06-10 23:55:00|605.61|601.61|603.54|599.54|605.61|601.61|602.62|598.62|695
1623369600000|2021-06-11 00:00:00|603.56|599.56|598.59|594.59|605.89|601.89|596.1|592.1|821
1623369900000|2021-06-11 00:05:00|598.58|594.58|605.24|601.24|605.96|601.96|597.98|593.98|661
1623370200000|2021-06-11 00:10:00|605.25|601.25|606.33|602.33|609.72|605.72|605.22|601.22|803
1623370500000|2021-06-11 00:15:00|606.37|602.37|605.56|601.56|608.97|604.97|605.56|601.56|794
1623370800000|2021-06-11 00:20:00|605.57|601.57|601.59|597.59|606.43|602.43|600.91|596.91|726
1623371100000|2021-06-11 00:25:00|601.55|597.55|597.64|593.64|601.7|597.7|597.63|593.63|785
1623371400000|2021-06-11 00:30:00|597.66|593.66|597.09|593.09|599.38|595.38|596.12|592.12|820
1623371700000|2021-06-11 00:35:00|597.07|593.07|596.29|592.29|597.08|593.08|594.26|590.26|774
1623372000000|2021-06-11 00:40:00|596.25|592.25|597.32|593.32|598.99|594.99|596.25|592.25|674
1623372300000|2021-06-11 00:45:00|597.31|593.31|596.31|592.31|598.16|594.16|595.89|591.89|684
1623372600000|2021-06-11 00:50:00|596.32|592.32|596.45|592.45|596.79|592.79|595.89|591.89|520
1623372900000|2021-06-11 00:55:00|596.4|592.4|592.38|588.38|596.76|592.76|591.68|587.68|735
1623373200000|2021-06-11 01:00:00|592.45|588.45|592.19|588.19|594.48|590.48|590.59|586.59|786
1623373500000|2021-06-11 01:05:00|592.2|588.2|589.88|585.88|593.46|589.46|589.76|585.76|816
1623373800000|2021-06-11 01:10:00|589.97|585.97|591.25|587.25|591.65|587.65|588.33|584.33|695
1623374100000|2021-06-11 01:15:00|591.24|587.24|589.86|585.86|592.47|588.47|589.41|585.41|666
1623374400000|2021-06-11 01:20:00|589.88|585.88|589.76|585.76|591.64|587.64|589.27|585.27|645
1623374700000|2021-06-11 01:25:00|589.77|585.77|589.1|585.1|590.33|586.33|588.26|584.26|749
1623375000000|2021-06-11 01:30:00|589.14|585.14|590.99|586.99|592.22|588.22|588.95|584.95|607
1623375300000|2021-06-11 01:35:00|591|587|592.62|588.62|592.91|588.91|590.96|586.96|542
1623375600000|2021-06-11 01:40:00|592.66|588.66|592.79|588.79|592.85|588.85|592.07|588.07|545
1623375900000|2021-06-11 01:45:00|592.78|588.78|594.71|590.71|594.79|590.79|592.64|588.64|630
1623376200000|2021-06-11 01:50:00|594.73|590.73|593.59|589.59|594.73|590.73|592.77|588.77|620
1623376500000|2021-06-11 01:55:00|593.71|589.71|593.63|589.63|593.83|589.83|593.1|589.1|480
1623376800000|2021-06-11 02:00:00|593.62|589.62|590.21|586.21|593.96|589.96|590.17|586.17|579
1623377100000|2021-06-11 02:05:00|590.04|586.04|590.42|586.42|590.79|586.79|589.33|585.33|573
1623377400000|2021-06-11 02:10:00|590.55|586.55|589.62|585.62|591.62|587.62|588.23|584.23|686
1623377700000|2021-06-11 02:15:00|589.6|585.6|588.83|584.83|589.93|585.93|587.66|583.66|647
1623378000000|2021-06-11 02:20:00|588.85|584.85|590.02|586.02|590.93|586.93|588.71|584.71|523
1623378300000|2021-06-11 02:25:00|590.03|586.03|590.46|586.46|592.02|588.02|589.93|585.93|497
1623378600000|2021-06-11 02:30:00|590.48|586.48|592.27|588.27|593.23|589.23|590.22|586.22|661
1623378900000|2021-06-11 02:35:00|592.26|588.26|591.72|587.72|592.33|588.33|591.6|587.6|404
1623379200000|2021-06-11 02:40:00|591.73|587.73|591.22|587.22|591.9|587.9|590.67|586.67|530
1623379500000|2021-06-11 02:45:00|591.21|587.21|592.41|588.41|592.51|588.51|590.86|586.86|552
1623379800000|2021-06-11 02:50:00|592.4|588.4|595.51|591.51|595.82|591.82|592.34|588.34|464
1623380100000|2021-06-11 02:55:00|595.52|591.52|596.58|592.58|596.77|592.77|595.26|591.26|460
1623380400000|2021-06-11 03:00:00|596.63|592.63|600.19|596.19|601.54|597.54|596.63|592.63|798
1623380700000|2021-06-11 03:05:00|600.2|596.2|601.39|597.39|601.98|597.98|599.16|595.16|732
1623381000000|2021-06-11 03:10:00|601.46|597.46|599.51|595.51|601.85|597.85|599.5|595.5|545
1623381300000|2021-06-11 03:15:00|599.47|595.47|600.42|596.42|601.67|597.67|599.45|595.45|641
1623381600000|2021-06-11 03:20:00|600.52|596.52|599.96|595.96|600.76|596.76|599.62|595.62|498
1623381900000|2021-06-11 03:25:00|599.95|595.95|601.03|597.03|602.42|598.42|599.27|595.27|580
1623382200000|2021-06-11 03:30:00|601.02|597.02|598.74|594.74|601.62|597.62|598.53|594.53|597
1623382500000|2021-06-11 03:35:00|598.73|594.73|598.36|594.36|599.76|595.76|598.27|594.27|472
1623382800000|2021-06-11 03:40:00|598.38|594.38|599.18|595.18|599.27|595.27|598.37|594.37|549
1623383100000|2021-06-11 03:45:00|599.15|595.15|598.84|594.84|599.84|595.84|598.42|594.42|542
1623383400000|2021-06-11 03:50:00|598.81|594.81|599.18|595.18|599.78|595.78|598.8|594.8|551
1623383700000|2021-06-11 03:55:00|599.08|595.08|600.86|596.86|601.01|597.01|599.04|595.04|455
1623384000000|2021-06-11 04:00:00|600.77|596.77|602.32|598.32|602.51|598.51|600.64|596.64|678
1623384300000|2021-06-11 04:05:00|602.3|598.3|601.82|597.82|602.3|598.3|601.72|597.72|423
1623384600000|2021-06-11 04:10:00|601.83|597.83|601.83|597.83|602.31|598.31|601.72|597.72|420
1623384900000|2021-06-11 04:15:00|601.84|597.84|601.15|597.15|601.96|597.96|600.69|596.69|487
1623385200000|2021-06-11 04:20:00|601.17|597.17|599.8|595.8|601.18|597.18|599.69|595.69|478
1623385500000|2021-06-11 04:25:00|599.81|595.81|599.64|595.64|600.08|596.08|599.43|595.43|344
1623385800000|2021-06-11 04:30:00|599.63|595.63|601.31|597.31|601.36|597.36|599.63|595.63|502
1623386100000|2021-06-11 04:35:00|601.32|597.32|603|599|603|599|601.16|597.16|619
1623386400000|2021-06-11 04:40:00|603.07|599.07|603.09|599.09|603.28|599.28|602.76|598.76|550
1623386700000|2021-06-11 04:45:00|603.08|599.08|601.63|597.63|603.16|599.16|601.61|597.61|448
1623387000000|2021-06-11 04:50:00|601.62|597.62|602.7|598.7|603.57|599.57|601.54|597.54|461
1623387300000|2021-06-11 04:55:00|602.76|598.76|603.22|599.22|603.59|599.59|602.38|598.38|487
1623387600000|2021-06-11 05:00:00|603.23|599.23|604.35|600.35|604.75|600.75|603.07|599.07|636
1623387900000|2021-06-11 05:05:00|604.34|600.34|605.17|601.17|605.75|601.75|604.3|600.3|658
1623388200000|2021-06-11 05:10:00|605.15|601.15|605.06|601.06|605.17|601.17|604.47|600.47|410
1623388500000|2021-06-11 05:15:00|605.05|601.05|604.55|600.55|606.08|602.08|604.51|600.51|626
1623388800000|2021-06-11 05:20:00|604.53|600.53|603.55|599.55|604.53|600.53|603.53|599.53|454
1623389100000|2021-06-11 05:25:00|603.53|599.53|602.39|598.39|603.78|599.78|602.25|598.25|433
1623389400000|2021-06-11 05:30:00|602.25|598.25|601.3|597.3|603.38|599.38|601.24|597.24|535
1623389700000|2021-06-11 05:35:00|601.29|597.29|604.31|600.31|604.46|600.46|600.88|596.88|543
1623390000000|2021-06-11 05:40:00|604.45|600.45|604.04|600.04|604.62|600.62|603.89|599.89|628
1623390300000|2021-06-11 05:45:00|604.03|600.03|603.99|599.99|604.38|600.38|603.63|599.63|396
1623390600000|2021-06-11 05:50:00|603.98|599.98|602.77|598.77|604.12|600.12|602.68|598.68|537
1623390900000|2021-06-11 05:55:00|602.76|598.76|601.26|597.26|603.22|599.22|601.23|597.23|446
1623391200000|2021-06-11 06:00:00|601.29|597.29|599.61|595.61|602.44|598.44|598.76|594.76|690
1623391500000|2021-06-11 06:05:00|599.62|595.62|605.12|601.12|607.93|603.93|599.62|595.62|614
1623391800000|2021-06-11 06:10:00|605.24|601.24|605.13|601.13|606.14|602.14|603.86|599.86|606
1623392100000|2021-06-11 06:15:00|605.12|601.12|601.23|597.23|605.12|601.12|600.51|596.51|644
1623392400000|2021-06-11 06:20:00|601.22|597.22|600.45|596.45|601.22|597.22|599.13|595.13|704
1623392700000|2021-06-11 06:25:00|600.47|596.47|600.07|596.07|600.87|596.87|599.46|595.46|553
1623393000000|2021-06-11 06:30:00|600.08|596.08|600.86|596.86|600.94|596.94|599.97|595.97|580
1623393300000|2021-06-11 06:35:00|600.87|596.87|599.51|595.51|601.34|597.34|599.48|595.48|588
1623393600000|2021-06-11 06:40:00|599.49|595.49|598.14|594.14|600.33|596.33|597.8|593.8|680
1623393900000|2021-06-11 06:45:00|598.15|594.15|597.23|593.23|600.09|596.09|597.03|593.03|591
1623394200000|2021-06-11 06:50:00|597.25|593.25|597.95|593.95|598.88|594.88|597.13|593.13|556
1623394500000|2021-06-11 06:55:00|597.98|593.98|596.6|592.6|598.01|594.01|595.45|591.45|512
1623394800000|2021-06-11 07:00:00|596.57|592.57|595.63|591.63|598.14|594.14|595.52|591.52|327
1623395100000|2021-06-11 07:05:00|595.64|591.64|596.23|592.23|596.23|592.23|594.96|590.96|477
1623395400000|2021-06-11 07:10:00|596.2|592.2|596.81|592.81|596.91|592.91|596.19|592.19|298
1623395700000|2021-06-11 07:15:00|596.78|592.78|599.09|595.09|599.55|595.55|596.64|592.64|354
1623396000000|2021-06-11 07:20:00|599.06|595.06|598.15|594.15|599.14|595.14|597.9|593.9|307
1623396300000|2021-06-11 07:25:00|598.17|594.17|599.02|595.02|599.57|595.57|597.94|593.94|503
1623396600000|2021-06-11 07:30:00|599.03|595.03|603.8|599.8|604.2|600.2|599|595|543
1623396900000|2021-06-11 07:35:00|603.82|599.82|602.37|598.37|603.82|599.82|600.94|596.94|568
1623397200000|2021-06-11 07:40:00|602.38|598.38|603|599|603.29|599.29|601.35|597.35|603
1623397500000|2021-06-11 07:45:00|603.01|599.01|600.09|596.09|604|600|599.89|595.89|705
1623397800000|2021-06-11 07:50:00|600.03|596.03|602.86|598.86|602.89|598.89|600.02|596.02|590
1623398100000|2021-06-11 07:55:00|602.85|598.85|603.6|599.6|603.98|599.98|601.81|597.81|646
1623398400000|2021-06-11 08:00:00|603.78|599.78|607.21|603.21|608.26|604.26|603.2|599.2|696
1623398700000|2021-06-11 08:05:00|607.2|603.2|608.93|604.93|609.23|605.23|607.17|603.17|588
1623399000000|2021-06-11 08:10:00|608.92|604.92|608.13|604.13|609|605|607.37|603.37|508
1623399300000|2021-06-11 08:15:00|608.12|604.12|606.83|602.83|608.99|604.99|605.67|601.67|664
1623399600000|2021-06-11 08:20:00|606.76|602.76|607.14|603.14|607.17|603.17|605.68|601.68|546
1623399900000|2021-06-11 08:25:00|607.17|603.17|608.39|604.39|609|605|607.07|603.07|650
1623400200000|2021-06-11 08:30:00|608.41|604.41|607.07|603.07|609.04|605.04|606.52|602.52|644
1623400500000|2021-06-11 08:35:00|607.08|603.08|603.27|599.27|607.38|603.38|603.27|599.27|678
1623400800000|2021-06-11 08:40:00|603.3|599.3|602.36|598.36|604.08|600.08|602.28|598.28|653
1623401100000|2021-06-11 08:45:00|602.38|598.38|602.73|598.73|603.98|599.98|601.99|597.99|569
1623401400000|2021-06-11 08:50:00|602.74|598.74|603.08|599.08|603.43|599.43|602.41|598.41|499
1623401700000|2021-06-11 08:55:00|603.07|599.07|602.94|598.94|603.68|599.68|602.67|598.67|580
1623402000000|2021-06-11 09:00:00|602.95|598.95|605.99|601.99|606.99|602.99|602.88|598.88|582
1623402300000|2021-06-11 09:05:00|605.98|601.98|606.44|602.44|607|603|605.58|601.58|467
1623402600000|2021-06-11 09:10:00|606.43|602.43|607.78|603.78|607.84|603.84|606.43|602.43|504
1623402900000|2021-06-11 09:15:00|607.91|603.91|608.86|604.86|610.2|606.2|607.81|603.81|595
1623403200000|2021-06-11 09:20:00|608.87|604.87|608.35|604.35|609.21|605.21|607.52|603.52|525
1623403500000|2021-06-11 09:25:00|608.34|604.34|610.89|606.89|611.84|607.84|608.08|604.08|698
1623403800000|2021-06-11 09:30:00|610.92|606.92|610.22|606.22|612.09|608.09|609.54|605.54|702
1623404100000|2021-06-11 09:35:00|610.23|606.23|609.52|605.52|611.28|607.28|609.37|605.37|546
1623404400000|2021-06-11 09:40:00|609.48|605.48|608.36|604.36|610.47|606.47|608.24|604.24|571
1623404700000|2021-06-11 09:45:00|608.34|604.34|606.98|602.98|608.35|604.35|606.48|602.48|593
1623405000000|2021-06-11 09:50:00|606.97|602.97|606.38|602.38|607.37|603.37|606.3|602.3|583
1623405300000|2021-06-11 09:55:00|606.41|602.41|606.18|602.18|606.95|602.95|605.63|601.63|634
1623405600000|2021-06-11 10:00:00|606.17|602.17|611.58|607.58|611.58|607.58|606.16|602.16|616
1623405900000|2021-06-11 10:05:00|611.48|607.48|609|605|612.36|608.36|608.96|604.96|597
1623406200000|2021-06-11 10:10:00|609.01|605.01|607.81|603.81|609.21|605.21|607.62|603.62|420
1623406500000|2021-06-11 10:15:00|607.8|603.8|609.38|605.38|609.45|605.45|606.32|602.32|485
1623406800000|2021-06-11 10:20:00|609.37|605.37|610.04|606.04|610.27|606.27|608.52|604.52|588
1623407100000|2021-06-11 10:25:00|610.06|606.06|608.94|604.94|610.72|606.72|608.7|604.7|549
1623407400000|2021-06-11 10:30:00|608.89|604.89|609.02|605.02|610.13|606.13|608.21|604.21|615
1623407700000|2021-06-11 10:35:00|609.03|605.03|610.99|606.99|611.04|607.04|608.85|604.85|506
1623408000000|2021-06-11 10:40:00|610.98|606.98|612.15|608.15|612.15|608.15|610.55|606.55|674
1623408300000|2021-06-11 10:45:00|612.13|608.13|609.53|605.53|612.52|608.52|609.41|605.41|612
1623408600000|2021-06-11 10:50:00|609.52|605.52|609.62|605.62|609.93|605.93|609.1|605.1|535
1623408900000|2021-06-11 10:55:00|609.7|605.7|608.73|604.73|609.74|605.74|608.49|604.49|557
1623409200000|2021-06-11 11:00:00|608.74|604.74|608.05|604.05|609.05|605.05|608.05|604.05|607
1623409500000|2021-06-11 11:05:00|608.07|604.07|606.34|602.34|608.28|604.28|606.29|602.29|501
1623409800000|2021-06-11 11:10:00|606.31|602.31|606.43|602.43|607.1|603.1|605.06|601.06|549
1623410100000|2021-06-11 11:15:00|606.41|602.41|604.87|600.87|607.4|603.4|604.52|600.52|618
1623410400000|2021-06-11 11:20:00|604.9|600.9|604.54|600.54|605.76|601.76|604.33|600.33|678
1623410700000|2021-06-11 11:25:00|604.56|600.56|605.48|601.48|605.66|601.66|604.25|600.25|674
1623411000000|2021-06-11 11:30:00|605.49|601.49|604.86|600.86|606.51|602.51|604.82|600.82|506
1623411300000|2021-06-11 11:35:00|604.82|600.82|605.83|601.83|606.14|602.14|604.77|600.77|387
1623411600000|2021-06-11 11:40:00|605.81|601.81|606.5|602.5|606.7|602.7|605.74|601.74|496
1623411900000|2021-06-11 11:45:00|606.53|602.53|604.68|600.68|606.75|602.75|604.34|600.34|537
1623412200000|2021-06-11 11:50:00|604.67|600.67|604.74|600.74|605.4|601.4|604.52|600.52|508
1623412500000|2021-06-11 11:55:00|604.73|600.73|606.16|602.16|606.31|602.31|604.73|600.73|466
1623412800000|2021-06-11 12:00:00|606.17|602.17|604.48|600.48|607.08|603.08|604.38|600.38|619
1623413100000|2021-06-11 12:05:00|604.42|600.42|602.23|598.23|604.48|600.48|601.94|597.94|699
1623413400000|2021-06-11 12:10:00|602.22|598.22|603.35|599.35|603.78|599.78|602|598|502
1623413700000|2021-06-11 12:15:00|603.34|599.34|601.88|597.88|603.35|599.35|601.85|597.85|623
1623414000000|2021-06-11 12:20:00|601.9|597.9|601.16|597.16|602.04|598.04|599.82|595.82|526
1623414300000|2021-06-11 12:25:00|601.17|597.17|602.41|598.41|602.41|598.41|600.79|596.79|437
1623414600000|2021-06-11 12:30:00|602.4|598.4|603.36|599.36|603.64|599.64|601.66|597.66|577
1623414900000|2021-06-11 12:35:00|603.35|599.35|603.32|599.32|604.31|600.31|603.24|599.24|542
1623415200000|2021-06-11 12:40:00|603.28|599.28|602.03|598.03|603.28|599.28|601.44|597.44|500
1623415500000|2021-06-11 12:45:00|602|598|603.86|599.86|604.02|600.02|601.53|597.53|608
1623415800000|2021-06-11 12:50:00|603.88|599.88|602.66|598.66|603.94|599.94|602.28|598.28|610
1623416100000|2021-06-11 12:55:00|602.65|598.65|602.8|598.8|603.6|599.6|602.42|598.42|473
1623416400000|2021-06-11 13:00:00|602.81|598.81|603.99|599.99|604.27|600.27|602.8|598.8|577
1623416700000|2021-06-11 13:05:00|604.04|600.04|604.71|600.71|605.49|601.49|603.68|599.68|580
1623417000000|2021-06-11 13:10:00|604.72|600.72|605.91|601.91|606.1|602.1|604.69|600.69|523
1623417300000|2021-06-11 13:15:00|605.92|601.92|605.48|601.48|606.48|602.48|605.41|601.41|475
1623417600000|2021-06-11 13:20:00|605.44|601.44|607.02|603.02|607.28|603.28|604.49|600.49|581
1623417900000|2021-06-11 13:25:00|607.06|603.06|610.99|606.99|610.99|606.99|606.8|602.8|525
1623418200000|2021-06-11 13:30:00|611.01|607.01|612.86|608.86|612.93|608.93|608.68|604.68|546
1623418500000|2021-06-11 13:35:00|612.89|608.89|611.16|607.16|613.1|609.1|609.82|605.82|586
1623418800000|2021-06-11 13:40:00|611.15|607.15|610.35|606.35|611.58|607.58|610.2|606.2|514
1623419100000|2021-06-11 13:45:00|610.44|606.44|609.67|605.67|610.65|606.65|609.55|605.55|460
1623419400000|2021-06-11 13:50:00|609.62|605.62|611.29|607.29|611.53|607.53|609.53|605.53|551
1623419700000|2021-06-11 13:55:00|611.3|607.3|610.87|606.87|611.38|607.38|609.4|605.4|575
1623420000000|2021-06-11 14:00:00|610.84|606.84|608.28|604.28|611.85|607.85|608.01|604.01|651
1623420300000|2021-06-11 14:05:00|608.26|604.26|606.79|602.79|609.15|605.15|606.69|602.69|505
1623420600000|2021-06-11 14:10:00|606.77|602.77|607.41|603.41|608.55|604.55|606.72|602.72|443
1623420900000|2021-06-11 14:15:00|607.39|603.39|605.28|601.28|607.59|603.59|605.26|601.26|463
1623421200000|2021-06-11 14:20:00|605.27|601.27|606.11|602.11|607.32|603.32|605.25|601.25|485
1623421500000|2021-06-11 14:25:00|606.1|602.1|605.12|601.12|606.14|602.14|605.09|601.09|544
1623421800000|2021-06-11 14:30:00|605.13|601.13|606.05|602.05|606.29|602.29|604.48|600.48|498
1623422100000|2021-06-11 14:35:00|606.06|602.06|605.58|601.58|606.14|602.14|604.94|600.94|476
1623422400000|2021-06-11 14:40:00|605.59|601.59|602.93|598.93|605.81|601.81|602.86|598.86|382
1623422700000|2021-06-11 14:45:00|602.94|598.94|602.8|598.8|603.76|599.76|602.71|598.71|404
1623423000000|2021-06-11 14:50:00|602.79|598.79|602.41|598.41|603.2|599.2|602.18|598.18|472
1623423300000|2021-06-11 14:55:00|602.42|598.42|602.23|598.23|603|599|602.07|598.07|329
1623423600000|2021-06-11 15:00:00|602.19|598.19|598.3|594.3|602.23|598.23|598.03|594.03|554
1623423900000|2021-06-11 15:05:00|598.29|594.29|598.2|594.2|599.63|595.63|597.73|593.73|625
1623424200000|2021-06-11 15:10:00|598.24|594.24|598.44|594.44|599.31|595.31|598.19|594.19|483
1623424500000|2021-06-11 15:15:00|598.43|594.43|595.9|591.9|598.82|594.82|595.22|591.22|672
1623424800000|2021-06-11 15:20:00|595.92|591.92|594.84|590.84|597.27|593.27|594.12|590.12|636
1623425100000|2021-06-11 15:25:00|594.87|590.87|595.74|591.74|595.77|591.77|594.62|590.62|535
1623425400000|2021-06-11 15:30:00|595.73|591.73|596.42|592.42|596.81|592.81|595.48|591.48|437
1623425700000|2021-06-11 15:35:00|596.43|592.43|595.23|591.23|596.64|592.64|594.34|590.34|545
1623426000000|2021-06-11 15:40:00|595.22|591.22|593.64|589.64|596.05|592.05|592.03|588.03|575
1623426300000|2021-06-11 15:45:00|593.69|589.69|592.87|588.87|595.32|591.32|592.8|588.8|407
1623426600000|2021-06-11 15:50:00|592.89|588.89|593.29|589.29|594.76|590.76|592.4|588.4|564
1623426900000|2021-06-11 15:55:00|593.3|589.3|593.63|589.63|595.24|591.24|592.48|588.48|538
1623427200000|2021-06-11 16:00:00|593.65|589.65|594.22|590.22|596.06|592.06|591.99|587.99|817
1623427500000|2021-06-11 16:05:00|594.29|590.29|594.23|590.23|595.67|591.67|594.14|590.14|602
1623427800000|2021-06-11 16:10:00|594.27|590.27|593.83|589.83|595.14|591.14|593.83|589.83|388
1623428100000|2021-06-11 16:15:00|593.84|589.84|592.85|588.85|594.4|590.4|592.44|588.44|462
1623428400000|2021-06-11 16:20:00|592.74|588.74|591.34|587.34|593.03|589.03|590.98|586.98|552
1623428700000|2021-06-11 16:25:00|591.32|587.32|591|587|591.33|587.33|588.28|584.28|722
1623429000000|2021-06-11 16:30:00|590.98|586.98|588.25|584.25|590.98|586.98|587.89|583.89|878
1623429300000|2021-06-11 16:35:00|588.31|584.31|586.78|582.78|589.03|585.03|585.96|581.96|674
1623429600000|2021-06-11 16:40:00|586.75|582.75|587.08|583.08|587.14|583.14|585.07|581.07|687
1623429900000|2021-06-11 16:45:00|587.03|583.03|587.41|583.41|588.21|584.21|586.21|582.21|619
1623430200000|2021-06-11 16:50:00|587.46|583.46|588.67|584.67|589.46|585.46|587.01|583.01|602
1623430500000|2021-06-11 16:55:00|588.66|584.66|586.32|582.32|588.72|584.72|586.31|582.31|642
1623430800000|2021-06-11 17:00:00|586.25|582.25|588.06|584.06|588.06|584.06|584.92|580.92|605
1623431100000|2021-06-11 17:05:00|588.07|584.07|587.96|583.96|588.61|584.61|587.23|583.23|570
1623431400000|2021-06-11 17:10:00|587.97|583.97|588.73|584.73|588.78|584.78|587.4|583.4|530
1623431700000|2021-06-11 17:15:00|588.75|584.75|590.22|586.22|590.28|586.28|588.75|584.75|512
1623432000000|2021-06-11 17:20:00|590.21|586.21|590.2|586.2|590.31|586.31|589.3|585.3|497
1623432300000|2021-06-11 17:25:00|590.22|586.22|588.47|584.47|590.22|586.22|588.43|584.43|493
1623432600000|2021-06-11 17:30:00|588.5|584.5|588.72|584.72|589.66|585.66|586.86|582.86|522
1623432900000|2021-06-11 17:35:00|588.73|584.73|589.01|585.01|589.04|585.04|588.32|584.32|340
1623433200000|2021-06-11 17:40:00|588.98|584.98|588.5|584.5|589.74|585.74|588.38|584.38|386
1623433500000|2021-06-11 17:45:00|588.58|584.58|589.25|585.25|589.74|585.74|588.58|584.58|461
1623433800000|2021-06-11 17:50:00|589.26|585.26|587.95|583.95|589.26|585.26|587.69|583.69|354
1623434100000|2021-06-11 17:55:00|587.96|583.96|587.84|583.84|588.1|584.1|587.56|583.56|333
1623434400000|2021-06-11 18:00:00|587.85|583.85|586.76|582.76|587.86|583.86|585.76|581.76|460
1623434700000|2021-06-11 18:05:00|586.77|582.77|586.1|582.1|586.77|582.77|585.01|581.01|333
1623435000000|2021-06-11 18:10:00|586.32|582.32|585.44|581.44|587.37|583.37|585.39|581.39|408
1623435300000|2021-06-11 18:15:00|585.41|581.41|588.12|584.12|588.12|584.12|585.11|581.11|458
1623435600000|2021-06-11 18:20:00|588.14|584.14|587.42|583.42|588.14|584.14|586.97|582.97|301
1623435900000|2021-06-11 18:25:00|587.43|583.43|585.76|581.76|587.89|583.89|585.4|581.4|359
1623436200000|2021-06-11 18:30:00|585.81|581.81|586.75|582.75|586.75|582.75|584|580|561
1623436500000|2021-06-11 18:35:00|586.48|582.48|588.11|584.11|588.77|584.77|586.45|582.45|448
1623436800000|2021-06-11 18:40:00|588.19|584.19|584.93|580.93|588.21|584.21|584.71|580.71|311
1623437100000|2021-06-11 18:45:00|584.94|580.94|587.63|583.63|587.64|583.64|584.73|580.73|394
1623437400000|2021-06-11 18:50:00|587.61|583.61|588.1|584.1|588.38|584.38|587.32|583.32|437
1623437700000|2021-06-11 18:55:00|588.06|584.06|590.97|586.97|591.17|587.17|588.06|584.06|679
1623438000000|2021-06-11 19:00:00|590.96|586.96|588.5|584.5|591.01|587.01|588.48|584.48|579
1623438300000|2021-06-11 19:05:00|588.51|584.51|589.54|585.54|589.79|585.79|588.44|584.44|466
1623438600000|2021-06-11 19:10:00|589.53|585.53|587.75|583.75|589.56|585.56|587.75|583.75|487
1623438900000|2021-06-11 19:15:00|587.74|583.74|588.5|584.5|588.84|584.84|587.65|583.65|557
1623439200000|2021-06-11 19:20:00|588.44|584.44|588.7|584.7|588.75|584.75|588.16|584.16|376
1623439500000|2021-06-11 19:25:00|588.71|584.71|589.24|585.24|589.25|585.25|588.61|584.61|443
1623439800000|2021-06-11 19:30:00|589.25|585.25|589.21|585.21|589.25|585.25|588.65|584.65|414
1623440100000|2021-06-11 19:35:00|589.22|585.22|587.64|583.64|589.22|585.22|587.59|583.59|370
1623440400000|2021-06-11 19:40:00|587.65|583.65|586.66|582.66|588.21|584.21|586.56|582.56|415
1623440700000|2021-06-11 19:45:00|586.67|582.67|585.34|581.34|586.88|582.88|584.84|580.84|469
1623441000000|2021-06-11 19:50:00|585.36|581.36|586.17|582.17|586.23|582.23|585.36|581.36|485
1623441300000|2021-06-11 19:55:00|586.16|582.16|586.75|582.75|587.72|583.72|586|582|458
1623441600000|2021-06-11 20:00:00|586.74|582.74|586.12|582.12|586.76|582.76|585.09|581.09|537
1623441900000|2021-06-11 20:05:00|586.11|582.11|587.3|583.3|587.51|583.51|586.07|582.07|524
1623442200000|2021-06-11 20:10:00|587.32|583.32|588.82|584.82|589.06|585.06|587.09|583.09|512
1623442500000|2021-06-11 20:15:00|588.84|584.84|588.56|584.56|590.46|586.46|588.4|584.4|582
1623442800000|2021-06-11 20:20:00|588.58|584.58|586.52|582.52|588.89|584.89|586.48|582.48|519
1623443100000|2021-06-11 20:25:00|586.49|582.49|589.54|585.54|589.54|585.54|586.48|582.48|521
1623443400000|2021-06-11 20:30:00|589.6|585.6|588.69|584.69|590.82|586.82|588.69|584.69|489
1623443700000|2021-06-11 20:35:00|588.7|584.7|588.17|584.17|589.32|585.32|588.11|584.11|395
1623444000000|2021-06-11 20:40:00|588.18|584.18|587.08|583.08|588.91|584.91|587.06|583.06|459
1623444300000|2021-06-11 20:45:00|587.07|583.07|587.65|583.65|588.03|584.03|587.06|583.06|533
1623444600000|2021-06-11 20:50:00|587.66|583.66|586.16|582.16|587.73|583.73|586.15|582.15|456
1623444900000|2021-06-11 20:55:00|586.15|582.15|584.87|580.87|587.18|583.18|584.53|580.53|463
1623481200000|2021-06-12 07:00:00|558.3|554.3|561.09|557.09|561.1|557.1|558.3|554.3|636
1623481500000|2021-06-12 07:05:00|561.11|557.11|562.11|558.11|562.2|558.2|560.71|556.71|715
1623481800000|2021-06-12 07:10:00|562.13|558.13|561.24|557.24|562.13|558.13|560.63|556.63|568
1623482100000|2021-06-12 07:15:00|561.25|557.25|560.55|556.55|561.55|557.55|560.03|556.03|574
1623482400000|2021-06-12 07:20:00|560.53|556.53|560.5|556.5|560.67|556.67|559.76|555.76|557
1623482700000|2021-06-12 07:25:00|560.51|556.51|560.14|556.14|560.52|556.52|559.76|555.76|446
1623483000000|2021-06-12 07:30:00|560.15|556.15|559.69|555.69|560.25|556.25|559.17|555.17|452
1623483300000|2021-06-12 07:35:00|559.7|555.7|561.78|557.78|562.16|558.16|559.69|555.69|605
1623483600000|2021-06-12 07:40:00|561.79|557.79|561.37|557.37|562.18|558.18|560.95|556.95|436
1623483900000|2021-06-12 07:45:00|561.36|557.36|561.5|557.5|561.5|557.5|560.71|556.71|540
1623484200000|2021-06-12 07:50:00|561.56|557.56|561.52|557.52|561.66|557.66|561.05|557.05|476
1623484500000|2021-06-12 07:55:00|561.51|557.51|560.12|556.12|561.51|557.51|559.39|555.39|568
1623484800000|2021-06-12 08:00:00|560.09|556.09|558.18|554.18|560.14|556.14|557.48|553.48|624
1623485100000|2021-06-12 08:05:00|558.17|554.17|558.79|554.79|558.79|554.79|557.44|553.44|586
1623485400000|2021-06-12 08:10:00|558.8|554.8|561.48|557.48|561.82|557.82|558.79|554.79|559
1623485700000|2021-06-12 08:15:00|561.49|557.49|559.13|555.13|561.49|557.49|559.01|555.01|598
1623486000000|2021-06-12 08:20:00|559.14|555.14|561.5|557.5|561.67|557.67|559.13|555.13|436
1623486300000|2021-06-12 08:25:00|561.49|557.49|559.84|555.84|561.71|557.71|559.84|555.84|518
1623486600000|2021-06-12 08:30:00|559.78|555.78|557.81|553.81|560.04|556.04|557.44|553.44|615
1623486900000|2021-06-12 08:35:00|557.85|553.85|559.2|555.2|559.2|555.2|557.61|553.61|499
1623487200000|2021-06-12 08:40:00|559.19|555.19|558.23|554.23|559.19|555.19|557.21|553.21|484
1623487500000|2021-06-12 08:45:00|558.24|554.24|556.52|552.52|558.29|554.29|556.5|552.5|458
1623487800000|2021-06-12 08:50:00|556.49|552.49|555.47|551.47|556.49|552.49|554.99|550.99|590
1623488100000|2021-06-12 08:55:00|555.49|551.49|554.93|550.93|556.69|552.69|554.92|550.92|522
1623488400000|2021-06-12 09:00:00|554.94|550.94|557.46|553.46|557.47|553.47|554.06|550.06|618
1623488700000|2021-06-12 09:05:00|557.5|553.5|558.96|554.96|559.14|555.14|557.47|553.47|605
1623489000000|2021-06-12 09:10:00|558.95|554.95|558.56|554.56|559.57|555.57|557.68|553.68|622
1623489300000|2021-06-12 09:15:00|558.57|554.57|561.23|557.23|561.28|557.28|558.55|554.55|566
1623489600000|2021-06-12 09:20:00|561.21|557.21|559.17|555.17|561.22|557.22|559.17|555.17|554
1623489900000|2021-06-12 09:25:00|559.18|555.18|559.29|555.29|559.4|555.4|558.39|554.39|457
1623490200000|2021-06-12 09:30:00|559.27|555.27|556.01|552.01|559.39|555.39|556.01|552.01|599
1623490500000|2021-06-12 09:35:00|556|552|555.87|551.87|557.42|553.42|555.83|551.83|595
1623490800000|2021-06-12 09:40:00|555.85|551.85|557.03|553.03|557.57|553.57|555.81|551.81|547
1623491100000|2021-06-12 09:45:00|557.04|553.04|558.56|554.56|558.68|554.68|556.91|552.91|528
1623491400000|2021-06-12 09:50:00|558.57|554.57|556.17|552.17|558.71|554.71|556.01|552.01|506
1623491700000|2021-06-12 09:55:00|556.16|552.16|557.99|553.99|558.41|554.41|555.74|551.74|669
1623492000000|2021-06-12 10:00:00|557.98|553.98|559.54|555.54|559.55|555.55|557.76|553.76|550
1623492300000|2021-06-12 10:05:00|559.55|555.55|555.91|551.91|559.67|555.67|555.89|551.89|640
1623492600000|2021-06-12 10:10:00|555.9|551.9|553.06|549.06|556.41|552.41|552.79|548.79|710
1623492900000|2021-06-12 10:15:00|553.66|549.66|552.7|548.7|553.68|549.68|549.97|545.97|869
1623493200000|2021-06-12 10:20:00|552.74|548.74|552.76|548.76|555.33|551.33|552.37|548.37|753
1623493500000|2021-06-12 10:25:00|552.75|548.75|560.13|556.13|560.52|556.52|552.75|548.75|788
1623493800000|2021-06-12 10:30:00|560.12|556.12|567.24|563.24|567.25|563.25|560.12|556.12|919
1623494100000|2021-06-12 10:35:00|567.22|563.22|568.52|564.52|569.96|565.96|566.7|562.7|852
1623494400000|2021-06-12 10:40:00|568.53|564.53|570.1|566.1|571.4|567.4|568.52|564.52|771
1623494700000|2021-06-12 10:45:00|570.11|566.11|571.13|567.13|572.38|568.38|569.82|565.82|838
1623495000000|2021-06-12 10:50:00|571.09|567.09|572.68|568.68|572.7|568.7|570.42|566.42|717
1623495300000|2021-06-12 10:55:00|572.66|568.66|571.83|567.83|572.66|568.66|570.13|566.13|700
1623495600000|2021-06-12 11:00:00|571.85|567.85|570.2|566.2|572.95|568.95|570.2|566.2|622
1623495900000|2021-06-12 11:05:00|570.22|566.22|569.31|565.31|570.64|566.64|569.31|565.31|625
1623496200000|2021-06-12 11:10:00|569.33|565.33|568.56|564.56|569.97|565.97|568.19|564.19|605
1623496500000|2021-06-12 11:15:00|568.57|564.57|565.9|561.9|568.89|564.89|565.68|561.68|624
1623496800000|2021-06-12 11:20:00|565.89|561.89|565.45|561.45|566.47|562.47|565.1|561.1|661
1623497100000|2021-06-12 11:25:00|565.46|561.46|564.95|560.95|565.98|561.98|564.87|560.87|478
1623497400000|2021-06-12 11:30:00|564.94|560.94|565.89|561.89|565.93|561.93|564.39|560.39|627
1623497700000|2021-06-12 11:35:00|565.92|561.92|565.58|561.58|566.3|562.3|565.14|561.14|665
1623498000000|2021-06-12 11:40:00|565.56|561.56|565.86|561.86|566.13|562.13|565.1|561.1|681
1623498300000|2021-06-12 11:45:00|565.89|561.89|567.87|563.87|568.67|564.67|565.89|561.89|729
1623498600000|2021-06-12 11:50:00|567.84|563.84|568.3|564.3|568.61|564.61|567.14|563.14|682
1623498900000|2021-06-12 11:55:00|568.29|564.29|568.75|564.75|569.04|565.04|568.28|564.28|682
1623499200000|2021-06-12 12:00:00|568.76|564.76|569.38|565.38|570.58|566.58|568.21|564.21|751
1623499500000|2021-06-12 12:05:00|569.44|565.44|571.21|567.21|571.77|567.77|569.44|565.44|705
1623499800000|2021-06-12 12:10:00|571.18|567.18|572.62|568.62|573.86|569.86|571.03|567.03|777
1623500100000|2021-06-12 12:15:00|572.6|568.6|574.27|570.27|574.44|570.44|572.15|568.15|736
1623500400000|2021-06-12 12:20:00|574.29|570.29|574.14|570.14|574.3|570.3|573.4|569.4|616
1623500700000|2021-06-12 12:25:00|574.13|570.13|576.67|572.67|577.29|573.29|574.11|570.11|702
1623501000000|2021-06-12 12:30:00|576.66|572.66|578.08|574.08|578.49|574.49|575.96|571.96|778
1623501300000|2021-06-12 12:35:00|578.09|574.09|581.61|577.61|581.97|577.97|577.96|573.96|902
1623501600000|2021-06-12 12:40:00|581.65|577.65|579.37|575.37|581.66|577.66|578.86|574.86|774
1623501900000|2021-06-12 12:45:00|579.38|575.38|578.73|574.73|579.67|575.67|578.32|574.32|706
1623502200000|2021-06-12 12:50:00|578.71|574.71|579.28|575.28|579.33|575.33|578.3|574.3|730
1623502500000|2021-06-12 12:55:00|579.29|575.29|581.51|577.51|583.93|579.93|578.58|574.58|761
1623502800000|2021-06-12 13:00:00|581.52|577.52|580.23|576.23|582.58|578.58|579.4|575.4|684
1623503100000|2021-06-12 13:05:00|580.24|576.24|578.94|574.94|580.84|576.84|578.57|574.57|521
1623503400000|2021-06-12 13:10:00|578.9|574.9|578.22|574.22|579.55|575.55|577.83|573.83|473
1623503700000|2021-06-12 13:15:00|578.25|574.25|578.36|574.36|579|575|577.92|573.92|533
1623504000000|2021-06-12 13:20:00|578.38|574.38|578.1|574.1|579.21|575.21|578.09|574.09|607
1623504300000|2021-06-12 13:25:00|578.09|574.09|578.33|574.33|578.79|574.79|577.88|573.88|617
1623504600000|2021-06-12 13:30:00|578.32|574.32|578.81|574.81|579.52|575.52|578.29|574.29|503
1623504900000|2021-06-12 13:35:00|578.8|574.8|579.6|575.6|580.38|576.38|578.35|574.35|605
1623505200000|2021-06-12 13:40:00|579.59|575.59|579.72|575.72|580.06|576.06|579.41|575.41|504
1623505500000|2021-06-12 13:45:00|579.71|575.71|582.08|578.08|582.15|578.15|579.57|575.57|541
1623505800000|2021-06-12 13:50:00|582.07|578.07|581.26|577.26|582.07|578.07|580.73|576.73|564
1623506100000|2021-06-12 13:55:00|581.27|577.27|580|576|581.34|577.34|579.89|575.89|528
1623506400000|2021-06-12 14:00:00|580.04|576.04|577.42|573.42|580.28|576.28|577.1|573.1|651
1623506700000|2021-06-12 14:05:00|577.41|573.41|580.87|576.87|585.3|581.3|577.41|573.41|810
1623507000000|2021-06-12 14:10:00|580.88|576.88|579.47|575.47|581.63|577.63|578.45|574.45|538
1623507300000|2021-06-12 14:15:00|579.49|575.49|576.99|572.99|579.49|575.49|576.75|572.75|526
1623507600000|2021-06-12 14:20:00|576.98|572.98|576.74|572.74|577.2|573.2|575.89|571.89|720
1623507900000|2021-06-12 14:25:00|576.73|572.73|577.4|573.4|577.4|573.4|576.04|572.04|592
1623508200000|2021-06-12 14:30:00|577.39|573.39|577.89|573.89|579.18|575.18|576.88|572.88|690
1623508500000|2021-06-12 14:35:00|577.91|573.91|578.36|574.36|579.31|575.31|577.62|573.62|478
1623508800000|2021-06-12 14:40:00|578.37|574.37|578.29|574.29|578.96|574.96|577.81|573.81|457
1623509100000|2021-06-12 14:45:00|578.28|574.28|578.93|574.93|580.45|576.45|578.26|574.26|587
1623509400000|2021-06-12 14:50:00|578.98|574.98|578.75|574.75|579.33|575.33|577.85|573.85|484
1623509700000|2021-06-12 14:55:00|578.74|574.74|578.36|574.36|579.16|575.16|578.23|574.23|513
1623510000000|2021-06-12 15:00:00|578.37|574.37|579.93|575.93|580.07|576.07|578.37|574.37|569
1623510300000|2021-06-12 15:05:00|579.92|575.92|581.04|577.04|581.87|577.87|579.86|575.86|615
1623510600000|2021-06-12 15:10:00|581.05|577.05|578.69|574.69|581.49|577.49|578.35|574.35|743
1623510900000|2021-06-12 15:15:00|578.7|574.7|576.94|572.94|578.73|574.73|575.67|571.67|710
1623511200000|2021-06-12 15:20:00|576.96|572.96|578.81|574.81|579.36|575.36|576.93|572.93|633
1623511500000|2021-06-12 15:25:00|578.82|574.82|578.67|574.67|579.6|575.6|578.56|574.56|548
1623511800000|2021-06-12 15:30:00|578.68|574.68|579.84|575.84|579.88|575.88|578.67|574.67|608
1623512100000|2021-06-12 15:35:00|579.82|575.82|581.17|577.17|582.37|578.37|579.82|575.82|495
1623512400000|2021-06-12 15:40:00|581.18|577.18|579.35|575.35|581.71|577.71|579.3|575.3|432
1623512700000|2021-06-12 15:45:00|579.11|575.11|578.02|574.02|580.1|576.1|577.98|573.98|723
1623513000000|2021-06-12 15:50:00|578.06|574.06|576.43|572.43|578.72|574.72|576.21|572.21|698
1623513300000|2021-06-12 15:55:00|576.44|572.44|576.99|572.99|577.41|573.41|576.35|572.35|651
1623513600000|2021-06-12 16:00:00|576.98|572.98|581.71|577.71|581.9|577.9|574.95|570.95|758
1623513900000|2021-06-12 16:05:00|581.7|577.7|578.13|574.13|581.72|577.72|577.76|573.76|721
1623514200000|2021-06-12 16:10:00|578.14|574.14|576.63|572.63|578.21|574.21|576.51|572.51|703
1623514500000|2021-06-12 16:15:00|576.64|572.64|578.62|574.62|579.12|575.12|576.47|572.47|716
1623514800000|2021-06-12 16:20:00|578.56|574.56|579.29|575.29|579.52|575.52|577.91|573.91|631
1623515100000|2021-06-12 16:25:00|579.28|575.28|579.35|575.35|579.56|575.56|579.02|575.02|370
1623515400000|2021-06-12 16:30:00|579.36|575.36|579.35|575.35|579.84|575.84|578.94|574.94|668
1623515700000|2021-06-12 16:35:00|579.38|575.38|578.01|574.01|579.8|575.8|578.01|574.01|646
1623516000000|2021-06-12 16:40:00|578.02|574.02|577.27|573.27|579.53|575.53|576.71|572.71|699
1623516300000|2021-06-12 16:45:00|577.3|573.3|578.15|574.15|578.19|574.19|577.15|573.15|509
1623516600000|2021-06-12 16:50:00|578.14|574.14|578.21|574.21|579.13|575.13|578.05|574.05|556
1623516900000|2021-06-12 16:55:00|578.2|574.2|578.85|574.85|579.13|575.13|578.12|574.12|541
1623517200000|2021-06-12 17:00:00|578.89|574.89|578.43|574.43|579.69|575.69|578.42|574.42|665
1623517500000|2021-06-12 17:05:00|578.48|574.48|580.21|576.21|580.21|576.21|578.43|574.43|619
1623517800000|2021-06-12 17:10:00|580.2|576.2|580.18|576.18|580.47|576.47|580.08|576.08|533
1623518100000|2021-06-12 17:15:00|580.19|576.19|578.68|574.68|580.5|576.5|578.65|574.65|390
1623518400000|2021-06-12 17:20:00|578.67|574.67|578.91|574.91|579.3|575.3|578.43|574.43|397
1623518700000|2021-06-12 17:25:00|578.9|574.9|578.75|574.75|580|576|578.75|574.75|422
1623519000000|2021-06-12 17:30:00|578.77|574.77|581.18|577.18|581.38|577.38|578.77|574.77|457
1623519300000|2021-06-12 17:35:00|581.23|577.23|588.17|584.17|588.23|584.23|581.23|577.23|728
1623519600000|2021-06-12 17:40:00|588.18|584.18|586.49|582.49|588.76|584.76|585.8|581.8|773
1623519900000|2021-06-12 17:45:00|586.34|582.34|586.14|582.14|587.22|583.22|585.85|581.85|469
1623520200000|2021-06-12 17:50:00|586.19|582.19|585.08|581.08|586.19|582.19|584.57|580.57|159
1623520500000|2021-06-12 17:55:00|585.09|581.09|584.27|580.27|585.86|581.86|584.26|580.26|479
1623520800000|2021-06-12 18:00:00|584.4|580.4|585.14|581.14|585.33|581.33|584.4|580.4|407
1623521100000|2021-06-12 18:05:00|585.13|581.13|585.7|581.7|585.72|581.72|584.16|580.16|526
1623521400000|2021-06-12 18:10:00|585.67|581.67|584.6|580.6|586.77|582.77|583.54|579.54|589
1623521700000|2021-06-12 18:15:00|584.83|580.83|585.27|581.27|585.32|581.32|583.64|579.64|619
1623522000000|2021-06-12 18:20:00|585.25|581.25|584.63|580.63|585.59|581.59|584.24|580.24|518
1623522300000|2021-06-12 18:25:00|584.62|580.62|584.91|580.91|585.14|581.14|584.19|580.19|513
1623522600000|2021-06-12 18:30:00|584.9|580.9|584.98|580.98|585.38|581.38|584.21|580.21|541
1623522900000|2021-06-12 18:35:00|585.01|581.01|586.41|582.41|586.5|582.5|584.52|580.52|648
1623523200000|2021-06-12 18:40:00|586.38|582.38|586.55|582.55|586.73|582.73|585.35|581.35|718
1623523500000|2021-06-12 18:45:00|586.56|582.56|586.62|582.62|586.66|582.66|585.86|581.86|623
1623523800000|2021-06-12 18:50:00|586.61|582.61|587.27|583.27|587.76|583.76|586.61|582.61|549
1623524100000|2021-06-12 18:55:00|587.26|583.26|587.52|583.52|588.49|584.49|586.96|582.96|578
1623524400000|2021-06-12 19:00:00|587.48|583.48|587.53|583.53|587.93|583.93|586.95|582.95|637
1623524700000|2021-06-12 19:05:00|587.52|583.52|588.3|584.3|588.36|584.36|587.22|583.22|535
1623525000000|2021-06-12 19:10:00|588.31|584.31|588.77|584.77|588.83|584.83|587.96|583.96|596
1623525300000|2021-06-12 19:15:00|588.79|584.79|586.79|582.79|588.9|584.9|586.75|582.75|523
1623525600000|2021-06-12 19:20:00|586.8|582.8|586.63|582.63|587.79|583.79|586.52|582.52|505
1623525900000|2021-06-12 19:25:00|586.65|582.65|587.01|583.01|588.39|584.39|586.33|582.33|572
1623526200000|2021-06-12 19:30:00|587.02|583.02|587.83|583.83|588.23|584.23|587.01|583.01|631
1623526500000|2021-06-12 19:35:00|587.85|583.85|585.47|581.47|587.85|583.85|585.35|581.35|549
1623526800000|2021-06-12 19:40:00|585.48|581.48|586.09|582.09|586.12|582.12|585.42|581.42|526
1623527100000|2021-06-12 19:45:00|586.11|582.11|585.68|581.68|586.88|582.88|585.66|581.66|470
1623527400000|2021-06-12 19:50:00|585.75|581.75|585.23|581.23|586.2|582.2|585.16|581.16|487
1623527700000|2021-06-12 19:55:00|585.22|581.22|585.77|581.77|586.44|582.44|585.15|581.15|499
1623528000000|2021-06-12 20:00:00|585.76|581.76|587.07|583.07|587.21|583.21|585.76|581.76|457
1623528300000|2021-06-12 20:05:00|587.06|583.06|588.07|584.07|589.12|585.12|587.05|583.05|439
1623528600000|2021-06-12 20:10:00|588.08|584.08|587.64|583.64|588.46|584.46|587.62|583.62|464
1623528900000|2021-06-12 20:15:00|587.63|583.63|587.31|583.31|587.63|583.63|586.84|582.84|599
1623529200000|2021-06-12 20:20:00|587.24|583.24|587.71|583.71|588.11|584.11|587.04|583.04|642
1623529500000|2021-06-12 20:25:00|587.72|583.72|586.33|582.33|588.16|584.16|586.26|582.26|506
1623529800000|2021-06-12 20:30:00|586.35|582.35|588.93|584.93|589.02|585.02|586.34|582.34|630
1623530100000|2021-06-12 20:35:00|588.94|584.94|584.97|580.97|588.95|584.95|584.27|580.27|664
1623530400000|2021-06-12 20:40:00|584.94|580.94|585.3|581.3|586.69|582.69|584.94|580.94|548
1623530700000|2021-06-12 20:45:00|585.31|581.31|586.68|582.68|586.95|582.95|585.01|581.01|529
1623531000000|2021-06-12 20:50:00|586.69|582.69|585.57|581.57|587.47|583.47|585.5|581.5|584
1623531300000|2021-06-12 20:55:00|585.56|581.56|584.79|580.79|585.63|581.63|584.69|580.69|477
1623531600000|2021-06-12 21:00:00|584.81|580.81|584.24|580.24|584.95|580.95|583.9|579.9|418
1623531900000|2021-06-12 21:05:00|584.23|580.23|584.89|580.89|586.21|582.21|584.07|580.07|523
1623532200000|2021-06-12 21:10:00|584.86|580.86|591.46|587.46|593.33|589.33|584.86|580.86|700
1623532500000|2021-06-12 21:15:00|591.47|587.47|589.73|585.73|591.76|587.76|589.73|585.73|426
1623532800000|2021-06-12 21:20:00|589.65|585.65|588.47|584.47|589.65|585.65|588.05|584.05|399
1623533100000|2021-06-12 21:25:00|588.45|584.45|588.85|584.85|589.16|585.16|588.45|584.45|378
1623533400000|2021-06-12 21:30:00|588.84|584.84|586.49|582.49|588.86|584.86|585.59|581.59|420
1623533700000|2021-06-12 21:35:00|586.5|582.5|586.13|582.13|586.54|582.54|584.69|580.69|451
1623534000000|2021-06-12 21:40:00|586.14|582.14|585.96|581.96|586.9|582.9|583.57|579.57|671
1623534300000|2021-06-12 21:45:00|585.95|581.95|586.78|582.78|586.79|582.79|584.93|580.93|617
1623534600000|2021-06-12 21:50:00|586.81|582.81|588.02|584.02|588.11|584.11|586.2|582.2|467
1623534900000|2021-06-12 21:55:00|588.01|584.01|588.14|584.14|588.66|584.66|587.34|583.34|497
1623535200000|2021-06-12 22:00:00|588.13|584.13|589.8|585.8|589.93|585.93|588.13|584.13|409
1623535500000|2021-06-12 22:05:00|589.79|585.79|589.05|585.05|590.59|586.59|589.04|585.04|549
1623535800000|2021-06-12 22:10:00|589.07|585.07|588.2|584.2|589.39|585.39|587.96|583.96|430
1623536100000|2021-06-12 22:15:00|588.21|584.21|586.03|582.03|588.57|584.57|585.87|581.87|620
1623536400000|2021-06-12 22:20:00|586.01|582.01|583.53|579.53|586.25|582.25|583.03|579.03|730
1623536700000|2021-06-12 22:25:00|583.56|579.56|585.4|581.4|585.7|581.7|583.56|579.56|743
1623537000000|2021-06-12 22:30:00|585.43|581.43|584.67|580.67|585.87|581.87|584.55|580.55|596
1623537300000|2021-06-12 22:35:00|584.68|580.68|583.51|579.51|584.68|580.68|583.13|579.13|668
1623537600000|2021-06-12 22:40:00|583.5|579.5|584.44|580.44|584.48|580.48|583.5|579.5|550
1623537900000|2021-06-12 22:45:00|584.45|580.45|584.1|580.1|584.56|580.56|583.81|579.81|448
1623538200000|2021-06-12 22:50:00|584.11|580.11|585.54|581.54|585.54|581.54|584.11|580.11|393
1623538500000|2021-06-12 22:55:00|585.61|581.61|586.49|582.49|587.79|583.79|585.59|581.59|425
1623538800000|2021-06-12 23:00:00|586.51|582.51|587.59|583.59|587.65|583.65|586.22|582.22|485
1623539100000|2021-06-12 23:05:00|587.58|583.58|588|584|588.06|584.06|587.26|583.26|357
1623539400000|2021-06-12 23:10:00|588.02|584.02|588.3|584.3|588.55|584.55|587.98|583.98|565
1623539700000|2021-06-12 23:15:00|588.29|584.29|587.99|583.99|588.41|584.41|587.88|583.88|532
1623540000000|2021-06-12 23:20:00|587.98|583.98|588.19|584.19|588.37|584.37|587.37|583.37|483
1623540300000|2021-06-12 23:25:00|588.17|584.17|588.21|584.21|588.64|584.64|587.88|583.88|444
1623540600000|2021-06-12 23:30:00|588.24|584.24|586.1|582.1|588.24|584.24|586.06|582.06|552
1623540900000|2021-06-12 23:35:00|586.09|582.09|585.04|581.04|586.46|582.46|584.87|580.87|452
1623541200000|2021-06-12 23:40:00|585.05|581.05|585.82|581.82|585.98|581.98|585.04|581.04|302
1623541500000|2021-06-12 23:45:00|585.83|581.83|581.89|577.89|585.85|581.85|581.81|577.81|519
1623541800000|2021-06-12 23:50:00|581.9|577.9|581.9|577.9|582.83|578.83|580.86|576.86|667
1623542100000|2021-06-12 23:55:00|581.93|577.93|582.02|578.02|582.75|578.75|580.92|576.92|638
1623542400000|2021-06-13 00:00:00|582.05|578.05|581.11|577.11|586.17|582.17|580.65|576.65|886
1623542700000|2021-06-13 00:05:00|581.1|577.1|580.45|576.45|582.19|578.19|579.77|575.77|555
1623543000000|2021-06-13 00:10:00|580.43|576.43|578.17|574.17|580.68|576.68|577.69|573.69|613
1623543300000|2021-06-13 00:15:00|578.16|574.16|579.3|575.3|579.84|575.84|578.08|574.08|622
1623543600000|2021-06-13 00:20:00|579.27|575.27|577.44|573.44|579.37|575.37|577.03|573.03|524
1623543900000|2021-06-13 00:25:00|577.5|573.5|577.92|573.92|579.12|575.12|577.45|573.45|454
1623544200000|2021-06-13 00:30:00|577.91|573.91|579.36|575.36|580.13|576.13|577.47|573.47|645
1623544500000|2021-06-13 00:35:00|579.35|575.35|580.27|576.27|581.83|577.83|578.8|574.8|682
1623544800000|2021-06-13 00:40:00|580.35|576.35|581.62|577.62|582.2|578.2|579.86|575.86|644
1623545100000|2021-06-13 00:45:00|581.6|577.6|584.25|580.25|584.3|580.3|581.57|577.57|617
1623545400000|2021-06-13 00:50:00|584.28|580.28|585.63|581.63|586.08|582.08|584.23|580.23|490
1623545700000|2021-06-13 00:55:00|585.62|581.62|583.44|579.44|585.88|581.88|583.42|579.42|660
1623546000000|2021-06-13 01:00:00|583.43|579.43|587.18|583.18|587.28|583.28|583.33|579.33|840
1623546300000|2021-06-13 01:05:00|587.21|583.21|587.9|583.9|588.07|584.07|586.73|582.73|525
1623546600000|2021-06-13 01:10:00|587.91|583.91|588.3|584.3|588.74|584.74|587.86|583.86|364
1623546900000|2021-06-13 01:15:00|588.31|584.31|587.95|583.95|588.5|584.5|587.03|583.03|438
1623547200000|2021-06-13 01:20:00|588|584|586.4|582.4|588.04|584.04|586.39|582.39|415
1623547500000|2021-06-13 01:25:00|586.39|582.39|586.56|582.56|586.58|582.58|585.65|581.65|416
1623547800000|2021-06-13 01:30:00|586.57|582.57|588.05|584.05|588.06|584.06|586.57|582.57|490
1623548100000|2021-06-13 01:35:00|588.04|584.04|587.18|583.18|588.06|584.06|587.16|583.16|393
1623548400000|2021-06-13 01:40:00|587.17|583.17|586.34|582.34|587.24|583.24|586.13|582.13|485
1623548700000|2021-06-13 01:45:00|586.32|582.32|586.23|582.23|586.61|582.61|586.18|582.18|425
1623549000000|2021-06-13 01:50:00|586.24|582.24|586.42|582.42|586.42|582.42|585.84|581.84|379
1623549300000|2021-06-13 01:55:00|586.47|582.47|587.06|583.06|587.09|583.09|586.05|582.05|335
1623549600000|2021-06-13 02:00:00|587.05|583.05|587.59|583.59|587.65|583.65|587.05|583.05|394
1623549900000|2021-06-13 02:05:00|587.57|583.57|586.67|582.67|587.6|583.6|586.66|582.66|524
1623550200000|2021-06-13 02:10:00|586.63|582.63|585.28|581.28|586.71|582.71|585.26|581.26|480
1623550500000|2021-06-13 02:15:00|585.29|581.29|584.77|580.77|585.29|581.29|584.18|580.18|388
1623550800000|2021-06-13 02:20:00|584.78|580.78|583.31|579.31|584.8|580.8|583.3|579.3|478
1623551100000|2021-06-13 02:25:00|583.33|579.33|583.33|579.33|583.51|579.51|582.99|578.99|312
1623551400000|2021-06-13 02:30:00|583.34|579.34|583.21|579.21|583.63|579.63|582.89|578.89|435
1623551700000|2021-06-13 02:35:00|583.19|579.19|583.42|579.42|583.77|579.77|583.16|579.16|381
1623552000000|2021-06-13 02:40:00|583.41|579.41|582.6|578.6|583.41|579.41|582.46|578.46|348
1623552300000|2021-06-13 02:45:00|582.61|578.61|581.29|577.29|582.66|578.66|580.82|576.82|511
1623552600000|2021-06-13 02:50:00|581.3|577.3|579.99|575.99|581.41|577.41|579.89|575.89|404
1623552900000|2021-06-13 02:55:00|580.01|576.01|580.03|576.03|580.17|576.17|579.62|575.62|426
1623553200000|2021-06-13 03:00:00|580.04|576.04|578.03|574.03|580.05|576.05|577.71|573.71|612
1623553500000|2021-06-13 03:05:00|578.04|574.04|576.37|572.37|578.37|574.37|576.37|572.37|603
1623553800000|2021-06-13 03:10:00|576.38|572.38|576.72|572.72|577.07|573.07|575.77|571.77|546
1623554100000|2021-06-13 03:15:00|576.71|572.71|575.33|571.33|576.71|572.71|575.05|571.05|521
1623554400000|2021-06-13 03:20:00|575.34|571.34|572.61|568.61|575.38|571.38|572.44|568.44|534
1623554700000|2021-06-13 03:25:00|572.6|568.6|572.04|568.04|572.66|568.66|571.09|567.09|667
1623555000000|2021-06-13 03:30:00|572.05|568.05|571.62|567.62|572.54|568.54|571.25|567.25|547
1623555300000|2021-06-13 03:35:00|571.61|567.61|569.61|565.61|571.82|567.82|568.83|564.83|558
1623555600000|2021-06-13 03:40:00|569.62|565.62|569.39|565.39|570.05|566.05|567.61|563.61|642
1623555900000|2021-06-13 03:45:00|569.4|565.4|568.33|564.33|570.44|566.44|568.05|564.05|623
1623556200000|2021-06-13 03:50:00|568.31|564.31|568.24|564.24|568.67|564.67|568.02|564.02|447
1623556500000|2021-06-13 03:55:00|568.25|564.25|567.53|563.53|568.56|564.56|567.53|563.53|297
1623556800000|2021-06-13 04:00:00|567.46|563.46|566.33|562.33|567.46|563.46|564.67|560.67|612
1623557100000|2021-06-13 04:05:00|566.34|562.34|566.84|562.84|566.94|562.94|565.81|561.81|452
1623557400000|2021-06-13 04:10:00|566.83|562.83|567.15|563.15|567.37|563.37|566.07|562.07|507
1623557700000|2021-06-13 04:15:00|567.21|563.21|568.11|564.11|568.12|564.12|566.94|562.94|378
1623558000000|2021-06-13 04:20:00|568.1|564.1|567.12|563.12|568.24|564.24|566.88|562.88|541
1623558300000|2021-06-13 04:25:00|567.13|563.13|567.13|563.13|567.47|563.47|566.71|562.71|395
1623558600000|2021-06-13 04:30:00|567.16|563.16|565.84|561.84|567.42|563.42|565.42|561.42|508
1623558900000|2021-06-13 04:35:00|565.83|561.83|564.72|560.72|566.24|562.24|564.03|560.03|478
1623559200000|2021-06-13 04:40:00|564.71|560.71|565.23|561.23|565.58|561.58|564.69|560.69|359
1623559500000|2021-06-13 04:45:00|565.22|561.22|565.82|561.82|565.82|561.82|564.02|560.02|468
1623559800000|2021-06-13 04:50:00|565.83|561.83|567.38|563.38|568.18|564.18|565.82|561.82|544
1623560100000|2021-06-13 04:55:00|567.39|563.39|566.67|562.67|568.1|564.1|566.28|562.28|624
1623560400000|2021-06-13 05:00:00|566.68|562.68|564.8|560.8|566.68|562.68|564.01|560.01|669
1623560700000|2021-06-13 05:05:00|564.81|560.81|564.03|560.03|564.82|560.82|563.66|559.66|516
1623561000000|2021-06-13 05:10:00|564.08|560.08|564.09|560.09|564.76|560.76|562.21|558.21|651
1623561300000|2021-06-13 05:15:00|564.08|560.08|563.29|559.29|564.1|560.1|560.94|556.94|646
1623561600000|2021-06-13 05:20:00|563.3|559.3|566.19|562.19|567.34|563.34|563.23|559.23|745
1623561900000|2021-06-13 05:25:00|566.21|562.21|565.41|561.41|566.22|562.22|563.78|559.78|664
1623562200000|2021-06-13 05:30:00|565.4|561.4|565.63|561.63|565.87|561.87|563.49|559.49|591
1623562500000|2021-06-13 05:35:00|565.64|561.64|565.59|561.59|565.94|561.94|564.5|560.5|633
1623562800000|2021-06-13 05:40:00|565.55|561.55|564.31|560.31|565.55|561.55|563.99|559.99|576
1623563100000|2021-06-13 05:45:00|564.3|560.3|564.24|560.24|564.31|560.31|562.41|558.41|550
1623563400000|2021-06-13 05:50:00|564.22|560.22|563.17|559.17|564.24|560.24|562.87|558.87|616
1623563700000|2021-06-13 05:55:00|563.15|559.15|562.98|558.98|563.17|559.17|562.42|558.42|609
1623564000000|2021-06-13 06:00:00|562.96|558.96|563.31|559.31|563.4|559.4|561.06|557.06|730
1623564300000|2021-06-13 06:05:00|563.28|559.28|563.89|559.89|564.02|560.02|561.86|557.86|553
1623564600000|2021-06-13 06:10:00|563.9|559.9|565.22|561.22|565.22|561.22|563.74|559.74|540
1623564900000|2021-06-13 06:15:00|565.24|561.24|563.52|559.52|565.26|561.26|562.13|558.13|626
1623565200000|2021-06-13 06:20:00|563.53|559.53|564.32|560.32|564.62|560.62|562.03|558.03|657
1623565500000|2021-06-13 06:25:00|564.31|560.31|564.57|560.57|564.84|560.84|563.46|559.46|607
1623565800000|2021-06-13 06:30:00|564.56|560.56|565.8|561.8|565.9|561.9|564.56|560.56|490
1623566100000|2021-06-13 06:35:00|565.69|561.69|565.28|561.28|565.8|561.8|564.77|560.77|585
1623566400000|2021-06-13 06:40:00|565.26|561.26|565.63|561.63|565.63|561.63|565.06|561.06|567
1623566700000|2021-06-13 06:45:00|565.64|561.64|566.51|562.51|566.51|562.51|565.25|561.25|631
1623567000000|2021-06-13 06:50:00|566.52|562.52|566.64|562.64|566.88|562.88|565.6|561.6|553
1623567300000|2021-06-13 06:55:00|566.65|562.65|568.53|564.53|568.63|564.63|566.17|562.17|762
1623567600000|2021-06-13 07:00:00|568.52|564.52|566.9|562.9|568.52|564.52|566.44|562.44|631
1623567900000|2021-06-13 07:05:00|566.89|562.89|566.28|562.28|567.38|563.38|566.22|562.22|492
1623568200000|2021-06-13 07:10:00|566.3|562.3|567.03|563.03|567.24|563.24|565.94|561.94|460
1623568500000|2021-06-13 07:15:00|567.04|563.04|567.85|563.85|568.32|564.32|567.04|563.04|592
1623568800000|2021-06-13 07:20:00|567.82|563.82|567.09|563.09|567.83|563.83|566.96|562.96|391
1623569100000|2021-06-13 07:25:00|567.08|563.08|566.95|562.95|567.14|563.14|566.19|562.19|399
1623569400000|2021-06-13 07:30:00|566.94|562.94|566.86|562.86|567.59|563.59|566.63|562.63|653
1623569700000|2021-06-13 07:35:00|566.85|562.85|566.65|562.65|566.86|562.86|566.1|562.1|499
1623570000000|2021-06-13 07:40:00|566.66|562.66|566|562|566.83|562.83|565.78|561.78|468
1623570300000|2021-06-13 07:45:00|565.98|561.98|565.52|561.52|565.98|561.98|564.97|560.97|600
1623570600000|2021-06-13 07:50:00|565.51|561.51|566.16|562.16|566.79|562.79|565.51|561.51|587
1623570900000|2021-06-13 07:55:00|566.2|562.2|565.51|561.51|566.52|562.52|565.49|561.49|583
1623571200000|2021-06-13 08:00:00|565.5|561.5|565.32|561.32|565.51|561.51|564.65|560.65|547
1623571500000|2021-06-13 08:05:00|565.33|561.33|566.28|562.28|566.57|562.57|565.28|561.28|533
1623571800000|2021-06-13 08:10:00|566.27|562.27|564.69|560.69|566.45|562.45|564.63|560.63|446
1623572100000|2021-06-13 08:15:00|564.67|560.67|563.37|559.37|564.71|560.71|562.57|558.57|649
1623572400000|2021-06-13 08:20:00|563.38|559.38|563.97|559.97|564.12|560.12|563.17|559.17|520
1623572700000|2021-06-13 08:25:00|564|560|566.6|562.6|566.61|562.61|563.8|559.8|562
1623573000000|2021-06-13 08:30:00|566.65|562.65|570.79|566.79|570.79|566.79|565.48|561.48|724
1623573300000|2021-06-13 08:35:00|570.77|566.77|570.95|566.95|571.69|567.69|570.09|566.09|756
1623573600000|2021-06-13 08:40:00|570.94|566.94|570.02|566.02|570.94|566.94|569.67|565.67|607
1623573900000|2021-06-13 08:45:00|569.99|565.99|568.62|564.62|570.02|566.02|568.37|564.37|615
1623574200000|2021-06-13 08:50:00|568.64|564.64|568.44|564.44|569.28|565.28|567.57|563.57|491
1623574500000|2021-06-13 08:55:00|568.46|564.46|568.74|564.74|568.79|564.79|567.68|563.68|559
1623574800000|2021-06-13 09:00:00|568.75|564.75|569.7|565.7|569.71|565.71|567.46|563.46|631
1623575100000|2021-06-13 09:05:00|569.71|565.71|569.72|565.72|569.97|565.97|569.39|565.39|366
1623575400000|2021-06-13 09:10:00|569.71|565.71|569.49|565.49|569.71|565.71|569.34|565.34|414
1623575700000|2021-06-13 09:15:00|569.48|565.48|569.2|565.2|569.99|565.99|569.18|565.18|474
1623576000000|2021-06-13 09:20:00|569.21|565.21|568.63|564.63|569.21|565.21|568.22|564.22|558
1623576300000|2021-06-13 09:25:00|568.66|564.66|568.18|564.18|568.82|564.82|567.84|563.84|582
1623576600000|2021-06-13 09:30:00|568.2|564.2|568.84|564.84|568.85|564.85|568.03|564.03|439
1623576900000|2021-06-13 09:35:00|568.85|564.85|569.77|565.77|570.01|566.01|568.83|564.83|546
1623577200000|2021-06-13 09:40:00|569.78|565.78|570.21|566.21|570.71|566.71|569.39|565.39|565
1623577500000|2021-06-13 09:45:00|570.2|566.2|569.98|565.98|570.79|566.79|569.81|565.81|584
1623577800000|2021-06-13 09:50:00|569.99|565.99|569.77|565.77|570|566|569.34|565.34|420
1623578100000|2021-06-13 09:55:00|569.76|565.76|571.93|567.93|572.36|568.36|569.76|565.76|661
1623578400000|2021-06-13 10:00:00|571.92|567.92|571.25|567.25|572.42|568.42|571.24|567.24|533
1623578700000|2021-06-13 10:05:00|571.26|567.26|571.13|567.13|571.27|567.27|570.82|566.82|586
1623579000000|2021-06-13 10:10:00|571.12|567.12|571|567|571.13|567.13|570.55|566.55|393
1623579300000|2021-06-13 10:15:00|571.01|567.01|570.66|566.66|571.02|567.02|570.63|566.63|566
1623579600000|2021-06-13 10:20:00|570.65|566.65|570.67|566.67|570.8|566.8|570.56|566.56|576
1623579900000|2021-06-13 10:25:00|570.7|566.7|573.01|569.01|573.22|569.22|570.53|566.53|657
1623580200000|2021-06-13 10:30:00|572.93|568.93|571.47|567.47|573.08|569.08|571.47|567.47|592
1623580500000|2021-06-13 10:35:00|571.49|567.49|571.89|567.89|571.93|567.93|571.09|567.09|594
1623580800000|2021-06-13 10:40:00|571.88|567.88|573.33|569.33|573.33|569.33|571.84|567.84|404
1623581100000|2021-06-13 10:45:00|573.34|569.34|573.44|569.44|573.58|569.58|572.93|568.93|693
1623581400000|2021-06-13 10:50:00|573.45|569.45|572.99|568.99|573.45|569.45|571.92|567.92|713
1623581700000|2021-06-13 10:55:00|573.02|569.02|574.49|570.49|574.68|570.68|572.86|568.86|854
1623582000000|2021-06-13 11:00:00|574.52|570.52|573.39|569.39|574.62|570.62|573.33|569.33|737
1623582300000|2021-06-13 11:05:00|573.34|569.34|575.15|571.15|575.23|571.23|573.31|569.31|569
1623582600000|2021-06-13 11:10:00|575.14|571.14|574.58|570.58|575.14|571.14|574.01|570.01|702
1623582900000|2021-06-13 11:15:00|574.56|570.56|574.54|570.54|574.57|570.57|574.1|570.1|443
1623583200000|2021-06-13 11:20:00|574.53|570.53|575.65|571.65|575.69|571.69|574.48|570.48|555
1623583500000|2021-06-13 11:25:00|575.69|571.69|574.69|570.69|575.71|571.71|574.63|570.63|331
1623583800000|2021-06-13 11:30:00|574.68|570.68|572.45|568.45|574.68|570.68|571.65|567.65|598
1623584100000|2021-06-13 11:35:00|572.44|568.44|572.04|568.04|573.07|569.07|571.93|567.93|649
1623584400000|2021-06-13 11:40:00|572.03|568.03|570.69|566.69|572.34|568.34|570.66|566.66|644
1623584700000|2021-06-13 11:45:00|570.7|566.7|570.81|566.81|571.37|567.37|570.61|566.61|538
1623585000000|2021-06-13 11:50:00|570.82|566.82|571|567|571.36|567.36|570.76|566.76|489
1623585300000|2021-06-13 11:55:00|570.99|566.99|572.96|568.96|572.96|568.96|570.99|566.99|467
1623585600000|2021-06-13 12:00:00|572.97|568.97|575.28|571.28|575.53|571.53|572.21|568.21|683
1623585900000|2021-06-13 12:05:00|575.3|571.3|576.65|572.65|577.18|573.18|574.93|570.93|742
1623586200000|2021-06-13 12:10:00|576.66|572.66|575.28|571.28|576.89|572.89|575.24|571.24|626
1623586500000|2021-06-13 12:15:00|575.29|571.29|575.66|571.66|576.11|572.11|575.28|571.28|420
1623586800000|2021-06-13 12:20:00|575.64|571.64|574.44|570.44|575.65|571.65|574.41|570.41|476
1623587100000|2021-06-13 12:25:00|574.43|570.43|572|568|574.43|570.43|571.99|567.99|659
1623587400000|2021-06-13 12:30:00|572.02|568.02|573.84|569.84|573.95|569.95|571.76|567.76|506
1623587700000|2021-06-13 12:35:00|573.85|569.85|574.46|570.46|575.41|571.41|573.82|569.82|575
1623588000000|2021-06-13 12:40:00|574.44|570.44|572.78|568.78|575.09|571.09|572.37|568.37|530
1623588300000|2021-06-13 12:45:00|572.79|568.79|574.33|570.33|574.48|570.48|572.17|568.17|533
1623588600000|2021-06-13 12:50:00|574.34|570.34|572.07|568.07|574.38|570.38|572.07|568.07|439
1623588900000|2021-06-13 12:55:00|572.08|568.08|572.12|568.12|572.58|568.58|571.89|567.89|501
1623589200000|2021-06-13 13:00:00|572.11|568.11|570.29|566.29|572.12|568.12|568.9|564.9|638
1623589500000|2021-06-13 13:05:00|570.25|566.25|571.7|567.7|572.33|568.33|570.24|566.24|562
1623589800000|2021-06-13 13:10:00|571.69|567.69|570.78|566.78|571.7|567.7|570.71|566.71|658
1623590100000|2021-06-13 13:15:00|570.79|566.79|570.37|566.37|571.13|567.13|570.15|566.15|594
1623590400000|2021-06-13 13:20:00|570.36|566.36|571.93|567.93|572.56|568.56|570.36|566.36|558
1623590700000|2021-06-13 13:25:00|571.91|567.91|573.29|569.29|573.38|569.38|571.88|567.88|670
1623591000000|2021-06-13 13:30:00|573.28|569.28|571.2|567.2|573.28|569.28|571.15|567.15|580
1623591300000|2021-06-13 13:35:00|571.19|567.19|572.72|568.72|572.88|568.88|570.46|566.46|671
1623591600000|2021-06-13 13:40:00|572.73|568.73|572.64|568.64|572.96|568.96|572.5|568.5|589
1623591900000|2021-06-13 13:45:00|572.75|568.75|572.58|568.58|573.79|569.79|572.57|568.57|706
1623592200000|2021-06-13 13:50:00|572.59|568.59|571.78|567.78|572.64|568.64|571.59|567.59|636
1623592500000|2021-06-13 13:55:00|571.79|567.79|570.89|566.89|571.83|567.83|570.75|566.75|612
1623592800000|2021-06-13 14:00:00|570.88|566.88|570.99|566.99|571.55|567.55|570.54|566.54|651
1623593100000|2021-06-13 14:05:00|570.96|566.96|570.81|566.81|572.28|568.28|570.77|566.77|586
1623593400000|2021-06-13 14:10:00|570.8|566.8|569.35|565.35|570.84|566.84|569.33|565.33|567
1623593700000|2021-06-13 14:15:00|569.34|565.34|568.06|564.06|569.35|565.35|567.93|563.93|574
1623594000000|2021-06-13 14:20:00|568.07|564.07|565.87|561.87|568.07|564.07|565.73|561.73|735
1623594300000|2021-06-13 14:25:00|565.78|561.78|566.61|562.61|566.96|562.96|565.43|561.43|629
1623594600000|2021-06-13 14:30:00|566.55|562.55|567.95|563.95|567.95|563.95|566.45|562.45|496
1623594900000|2021-06-13 14:35:00|567.94|563.94|566.66|562.66|567.99|563.99|566.55|562.55|411
1623595200000|2021-06-13 14:40:00|566.67|562.67|567.77|563.77|568.11|564.11|566.51|562.51|583
1623595500000|2021-06-13 14:45:00|567.78|563.78|568.1|564.1|568.92|564.92|567.76|563.76|516
1623595800000|2021-06-13 14:50:00|568.12|564.12|567.01|563.01|568.12|564.12|566.84|562.84|455
1623596100000|2021-06-13 14:55:00|567.02|563.02|566.02|562.02|567.28|563.28|565.95|561.95|265
1623596400000|2021-06-13 15:00:00|566.01|562.01|568.24|564.24|568.3|564.3|565.71|561.71|339
1623596700000|2021-06-13 15:05:00|568.25|564.25|569.61|565.61|569.63|565.63|568.2|564.2|358
1623597000000|2021-06-13 15:10:00|569.6|565.6|569.19|565.19|570.02|566.02|568.62|564.62|519
1623597300000|2021-06-13 15:15:00|569.32|565.32|568.28|564.28|569.32|565.32|568.15|564.15|505
1623597600000|2021-06-13 15:20:00|568.29|564.29|567.46|563.46|568.29|564.29|567.23|563.23|507
1623597900000|2021-06-13 15:25:00|567.45|563.45|567.65|563.65|568.48|564.48|567.35|563.35|560
1623598200000|2021-06-13 15:30:00|567.66|563.66|568.19|564.19|568.72|564.72|567|563|555
1623598500000|2021-06-13 15:35:00|568.2|564.2|569.44|565.44|569.57|565.57|568.2|564.2|690
1623598800000|2021-06-13 15:40:00|569.45|565.45|569.08|565.08|569.8|565.8|569.07|565.07|571
1623599100000|2021-06-13 15:45:00|569.09|565.09|571.06|567.06|571.11|567.11|568.77|564.77|529
1623599400000|2021-06-13 15:50:00|571.09|567.09|572.15|568.15|572.26|568.26|570.99|566.99|606
1623599700000|2021-06-13 15:55:00|572.19|568.19|572.64|568.64|573.59|569.59|572.03|568.03|539
1623600000000|2021-06-13 16:00:00|572.63|568.63|573.61|569.61|573.95|569.95|572.61|568.61|612
1623600300000|2021-06-13 16:05:00|573.6|569.6|572.73|568.73|573.64|569.64|572.67|568.67|473
1623600600000|2021-06-13 16:10:00|572.74|568.74|577.47|573.47|577.95|573.95|572.6|568.6|641
1623600900000|2021-06-13 16:15:00|577.48|573.48|581.83|577.83|582.48|578.48|576.32|572.32|926
1623601200000|2021-06-13 16:20:00|581.84|577.84|581.86|577.86|582.9|578.9|581.03|577.03|854
1623601500000|2021-06-13 16:25:00|581.96|577.96|582.07|578.07|583.82|579.82|581.76|577.76|851
1623601800000|2021-06-13 16:30:00|582.09|578.09|583.16|579.16|583.69|579.69|582.09|578.09|744
1623602100000|2021-06-13 16:35:00|583.17|579.17|584.21|580.21|585.12|581.12|582.75|578.75|740
1623602400000|2021-06-13 16:40:00|584.23|580.23|583.98|579.98|584.76|580.76|582.98|578.98|721
1623602700000|2021-06-13 16:45:00|583.99|579.99|584.46|580.46|584.7|580.7|583.11|579.11|844
1623603000000|2021-06-13 16:50:00|584.47|580.47|584.6|580.6|585.05|581.05|584.32|580.32|600
1623603300000|2021-06-13 16:55:00|584.61|580.61|584.7|580.7|584.72|580.72|583.91|579.91|589
1623603600000|2021-06-13 17:00:00|584.73|580.73|584.4|580.4|586.07|582.07|583.88|579.88|587
1623603900000|2021-06-13 17:05:00|584.43|580.43|583.84|579.84|584.66|580.66|583.64|579.64|598
1623604200000|2021-06-13 17:10:00|583.85|579.85|585.07|581.07|585.07|581.07|583.82|579.82|503
1623604500000|2021-06-13 17:15:00|585.06|581.06|585.56|581.56|586.02|582.02|585|581|508
1623604800000|2021-06-13 17:20:00|585.58|581.58|585.96|581.96|586.37|582.37|585.58|581.58|508
1623605100000|2021-06-13 17:25:00|586|582|587.11|583.11|587.46|583.46|586|582|694
1623605400000|2021-06-13 17:30:00|587.1|583.1|587.03|583.03|588.14|584.14|586.26|582.26|714
1623605700000|2021-06-13 17:35:00|587.02|583.02|587.78|583.78|587.99|583.99|586.53|582.53|583
1623606000000|2021-06-13 17:40:00|587.77|583.77|587.92|583.92|589.33|585.33|586.71|582.71|690
1623606300000|2021-06-13 17:45:00|587.89|583.89|587.95|583.95|589.22|585.22|587.66|583.66|656
1623606600000|2021-06-13 17:50:00|587.92|583.92|589.66|585.66|590.83|586.83|586.66|582.66|655
1623606900000|2021-06-13 17:55:00|589.65|585.65|589.58|585.58|589.78|585.78|589.07|585.07|544
1623607200000|2021-06-13 18:00:00|589.57|585.57|590.5|586.5|590.56|586.56|589.52|585.52|632
1623607500000|2021-06-13 18:05:00|590.52|586.52|590.14|586.14|590.7|586.7|590.05|586.05|570
1623607800000|2021-06-13 18:10:00|590.18|586.18|592.41|588.41|593.03|589.03|590.16|586.16|668
1623608100000|2021-06-13 18:15:00|592.42|588.42|592.82|588.82|593.54|589.54|592.06|588.06|715
1623608400000|2021-06-13 18:20:00|592.8|588.8|593.98|589.98|594.45|590.45|592.8|588.8|512
1623608700000|2021-06-13 18:25:00|593.99|589.99|593.89|589.89|594.42|590.42|593.71|589.71|547
1623609000000|2021-06-13 18:30:00|593.88|589.88|592.27|588.27|594.26|590.26|592.06|588.06|436
1623609300000|2021-06-13 18:35:00|592.23|588.23|592.26|588.26|592.71|588.71|592.13|588.13|575
1623609600000|2021-06-13 18:40:00|592.27|588.27|592.56|588.56|593.12|589.12|591.72|587.72|607
1623609900000|2021-06-13 18:45:00|592.58|588.58|592.24|588.24|592.96|588.96|592.18|588.18|621
1623610200000|2021-06-13 18:50:00|592.23|588.23|594.06|590.06|594.21|590.21|592.21|588.21|531
1623610500000|2021-06-13 18:55:00|594.05|590.05|593.76|589.76|594.16|590.16|593.39|589.39|585
1623610800000|2021-06-13 19:00:00|593.81|589.81|592.77|588.77|594.08|590.08|592.74|588.74|637
1623611100000|2021-06-13 19:05:00|592.76|588.76|592.83|588.83|593.82|589.82|592.76|588.76|521
1623611400000|2021-06-13 19:10:00|592.82|588.82|593.09|589.09|593.68|589.68|592.77|588.77|476
1623611700000|2021-06-13 19:15:00|593.1|589.1|591.03|587.03|593.22|589.22|590.9|586.9|556
1623612000000|2021-06-13 19:20:00|590.99|586.99|591.44|587.44|591.87|587.87|590.99|586.99|541
1623612300000|2021-06-13 19:25:00|591.43|587.43|591.88|587.88|592.38|588.38|591.43|587.43|490
1623612600000|2021-06-13 19:30:00|591.89|587.89|593.08|589.08|593.1|589.1|591.89|587.89|422
1623612900000|2021-06-13 19:35:00|593.07|589.07|593.42|589.42|593.68|589.68|592.98|588.98|520
1623613200000|2021-06-13 19:40:00|593.43|589.43|593.76|589.76|594.37|590.37|593.41|589.41|446
1623613500000|2021-06-13 19:45:00|593.77|589.77|595.29|589.29|595.52|590.77|593.62|588.98|654
1623613800000|2021-06-13 19:50:00|595.26|589.26|595.72|589.72|595.89|589.89|594.81|588.81|504
1623614100000|2021-06-13 19:55:00|595.71|589.71|595.87|589.87|596.14|590.14|595.51|589.51|566
1623614400000|2021-06-13 20:00:00|595.88|589.88|599.08|593.08|599.11|593.11|595.57|589.57|725
1623614700000|2021-06-13 20:05:00|599.16|593.16|607.84|601.84|609.15|603.15|599.06|593.06|944
1623615000000|2021-06-13 20:10:00|607.71|601.71|607.58|601.58|607.73|601.73|603.8|597.8|920
1623615300000|2021-06-13 20:15:00|607.6|601.6|605.06|599.06|608.29|602.29|604.94|598.94|776
1623615600000|2021-06-13 20:20:00|605.09|599.09|606.28|600.28|606.35|600.35|604.8|598.8|647
1623615900000|2021-06-13 20:25:00|606.29|600.29|606.66|600.66|607.11|601.11|605.9|599.9|537
1623616200000|2021-06-13 20:30:00|606.65|600.65|607.72|601.72|608.09|602.09|606.65|600.65|587
1623616500000|2021-06-13 20:35:00|607.73|601.73|609.95|603.95|610.02|604.02|607.42|601.42|749
1623616800000|2021-06-13 20:40:00|609.94|603.94|609.85|603.85|611.78|605.78|609.16|603.16|812
1623617100000|2021-06-13 20:45:00|609.84|603.84|612.17|606.17|612.32|606.32|609.82|603.82|725
1623617400000|2021-06-13 20:50:00|612.14|606.14|612.63|606.63|612.79|606.79|611.16|605.16|681
1623617700000|2021-06-13 20:55:00|612.61|606.61|615.4|609.4|616.02|610.02|612.61|606.61|803
1623618000000|2021-06-13 21:00:00|615.39|609.39|616.16|610.16|616.54|610.54|614.25|608.25|792
1623618300000|2021-06-13 21:05:00|616.15|610.15|613.26|607.26|616.37|610.37|612.16|606.16|717
1623618600000|2021-06-13 21:10:00|613.22|607.22|616.65|610.65|616.79|610.79|613.18|607.18|642
1623618900000|2021-06-13 21:15:00|616.64|610.64|616.01|610.01|616.82|610.82|615.85|609.85|475
1623619200000|2021-06-13 21:20:00|616|610|613.71|607.71|616|610|613.71|607.71|449
1623619500000|2021-06-13 21:25:00|613.69|607.69|614.93|608.93|614.93|608.93|613.67|607.67|445
1623619800000|2021-06-13 21:30:00|614.91|608.91|616.68|610.68|616.81|610.81|614.89|608.89|434
1623620100000|2021-06-13 21:35:00|616.56|610.56|616.42|610.42|616.56|610.56|615.7|609.7|366
1623620400000|2021-06-13 21:40:00|616.41|610.41|618.06|612.06|618.08|612.08|616.23|610.23|499
1623620700000|2021-06-13 21:45:00|618.12|612.12|615.57|611.57|618.21|612.94|615.5|611.5|493
1623621000000|2021-06-13 21:50:00|615.56|611.56|613.98|609.98|615.88|611.88|613.42|609.42|565
1623621300000|2021-06-13 21:55:00|613.96|609.96|615.48|611.48|615.56|611.56|613.94|609.94|309
1623621600000|2021-06-13 22:00:00|615.49|611.49|615.58|611.58|615.93|611.93|615.06|611.06|549
1623621900000|2021-06-13 22:05:00|615.56|611.56|615.47|611.47|615.75|611.75|615.31|611.31|403
1623622200000|2021-06-13 22:10:00|615.4|611.4|611.7|607.7|615.89|611.89|610.47|606.47|606
1623622500000|2021-06-13 22:15:00|611.69|607.69|614.59|610.59|615.13|611.13|611.37|607.37|615
1623622800000|2021-06-13 22:20:00|614.61|610.61|613.89|609.89|614.74|610.74|613.82|609.82|295
1623623100000|2021-06-13 22:25:00|613.88|609.88|610.56|606.56|614.08|610.08|610.36|606.36|388
1623623400000|2021-06-13 22:30:00|610.55|606.55|613.12|609.12|613.84|609.84|610.49|606.49|656
1623623700000|2021-06-13 22:35:00|613.08|609.08|616.38|612.38|616.57|612.57|612.89|608.89|648
1623624000000|2021-06-13 22:40:00|616.45|612.45|617.07|613.07|617.27|613.27|616.35|612.35|590
1623624300000|2021-06-13 22:45:00|616.95|612.95|615.62|611.62|617.06|613.06|615.6|611.6|351
1623624600000|2021-06-13 22:50:00|615.63|611.63|616.04|612.04|616.74|612.74|615.63|611.63|391
1623624900000|2021-06-13 22:55:00|616.12|612.12|616.88|612.88|617.01|613.01|615.96|611.96|441
1623625200000|2021-06-13 23:00:00|616.78|612.78|612.74|608.74|616.78|612.78|612.63|608.63|515
1623625500000|2021-06-13 23:05:00|612.75|608.75|613.24|609.24|614.03|610.03|612.63|608.63|462
1623625800000|2021-06-13 23:10:00|613.28|609.28|613.2|609.2|613.73|609.73|612.6|608.6|277
1623626100000|2021-06-13 23:15:00|613.19|609.19|614.13|610.13|614.21|610.21|613.19|609.19|514
1623626400000|2021-06-13 23:20:00|614.12|610.12|615.76|611.76|615.8|611.8|614.02|610.02|286
1623626700000|2021-06-13 23:25:00|615.64|611.64|615.56|611.56|615.9|611.9|615.42|611.42|450
1623627000000|2021-06-13 23:30:00|615.58|611.58|615.3|611.3|615.82|611.82|614.97|610.97|454
1623627300000|2021-06-13 23:35:00|615.29|611.29|614.37|610.37|615.29|611.29|613.8|609.8|517
1623627600000|2021-06-13 23:40:00|614.36|610.36|613.21|609.21|614.63|610.63|613.2|609.2|525
1623627900000|2021-06-13 23:45:00|613.2|609.2|613.73|609.73|614.02|610.02|612.71|608.71|625
1623628200000|2021-06-13 23:50:00|613.74|609.74|615.77|611.77|615.79|611.79|613.74|609.74|525
1623628500000|2021-06-13 23:55:00|615.64|611.64|615.95|611.95|616.47|612.47|615.57|611.57|397
1623628800000|2021-06-14 00:00:00|616.02|612.02|619.4|615.4|624.23|620.23|615.97|611.97|804
1623629100000|2021-06-14 00:05:00|619.35|615.35|616.52|612.52|619.35|615.35|615.33|611.33|682
1623629400000|2021-06-14 00:10:00|616.47|612.47|612.59|608.59|616.58|612.58|611.82|607.82|710
1623629700000|2021-06-14 00:15:00|612.58|608.58|614.28|610.28|614.4|610.4|610.84|606.84|804
1623630000000|2021-06-14 00:20:00|614.3|610.3|617.29|613.29|617.35|613.35|614|610|764
1623630300000|2021-06-14 00:25:00|617.31|613.31|617.88|613.88|618.28|614.28|616.72|612.72|729
1623630600000|2021-06-14 00:30:00|617.87|613.87|618.53|614.53|619.31|615.31|617.87|613.87|682
1623630900000|2021-06-14 00:35:00|618.56|614.56|615.38|611.38|618.92|614.92|615.35|611.35|698
1623631200000|2021-06-14 00:40:00|615.34|611.34|617.13|613.13|617.4|613.4|615.2|611.2|677
1623631500000|2021-06-14 00:45:00|617.16|613.16|617.52|613.52|617.83|613.83|616.24|612.24|653
1623631800000|2021-06-14 00:50:00|617.54|613.54|616.15|612.15|617.56|613.56|615.95|611.95|611
1623632100000|2021-06-14 00:55:00|616.11|612.11|616.1|612.1|616.77|612.77|615.23|611.23|616
1623632400000|2021-06-14 01:00:00|616.18|612.18|615.25|611.25|616.29|612.29|615.19|611.19|637
1623632700000|2021-06-14 01:05:00|615.24|611.24|613.76|609.76|615.45|611.45|613.43|609.43|599
1623633000000|2021-06-14 01:10:00|613.72|609.72|612.48|608.48|614.51|610.51|612.42|608.42|510
1623633300000|2021-06-14 01:15:00|612.49|608.49|612.94|608.94|613.17|609.17|612.38|608.38|468
1623633600000|2021-06-14 01:20:00|612.92|608.92|614.2|610.2|614.57|610.57|612.91|608.91|548
1623633900000|2021-06-14 01:25:00|614.18|610.18|615.47|611.47|615.52|611.52|613.82|609.82|721
1623634200000|2021-06-14 01:30:00|615.52|611.52|620.94|616.94|621.03|617.03|615.1|611.1|893
1623634500000|2021-06-14 01:35:00|620.84|616.84|621.78|617.78|622.01|618.01|620.7|616.7|715
1623634800000|2021-06-14 01:40:00|621.77|617.77|617.31|613.31|621.97|617.97|616.96|612.96|767
1623635100000|2021-06-14 01:45:00|617.28|613.28|617.16|613.16|617.91|613.91|615.5|611.5|742
1623635400000|2021-06-14 01:50:00|617.17|613.17|618.71|614.71|618.99|614.99|616.54|612.54|617
1623635700000|2021-06-14 01:55:00|618.68|614.68|619.85|615.85|619.94|615.94|618.5|614.5|714
1623636000000|2021-06-14 02:00:00|619.87|615.87|619.64|615.64|621.61|617.61|618.88|614.88|678
1623636300000|2021-06-14 02:05:00|619.68|615.68|620.57|616.57|620.87|616.87|619.68|615.68|743
1623636600000|2021-06-14 02:10:00|620.52|616.52|620.88|616.88|621.32|617.32|619.77|615.77|663
1623636900000|2021-06-14 02:15:00|620.89|616.89|617.2|613.2|620.89|616.89|616.64|612.64|769
1623637200000|2021-06-14 02:20:00|617.21|613.21|617.79|613.79|618.18|614.18|617.17|613.17|605
1623637500000|2021-06-14 02:25:00|617.8|613.8|617.31|613.31|618.54|614.54|617.11|613.11|649
1623637800000|2021-06-14 02:30:00|617.3|613.3|616.67|612.67|617.62|613.62|616.42|612.42|402
1623638100000|2021-06-14 02:35:00|616.68|612.68|616.58|612.58|617.87|613.87|616.56|612.56|462
1623638400000|2021-06-14 02:40:00|616.57|612.57|616.57|612.57|617.32|613.32|616.09|612.09|454
1623638700000|2021-06-14 02:45:00|616.58|612.58|616.9|612.9|617.61|613.61|616.57|612.57|542
1623639000000|2021-06-14 02:50:00|616.91|612.91|614.98|610.98|617.58|613.58|614.96|610.96|623
1623639300000|2021-06-14 02:55:00|614.96|610.96|616.34|612.34|616.43|612.43|614.96|610.96|604
1623639600000|2021-06-14 03:00:00|616.32|612.32|615.86|611.86|617.16|613.16|615.37|611.37|612
1623639900000|2021-06-14 03:05:00|615.87|611.87|616.51|612.51|616.56|612.56|615.61|611.61|561
1623640200000|2021-06-14 03:10:00|616.52|612.52|614.54|610.54|616.65|612.65|614.42|610.42|470
1623640500000|2021-06-14 03:15:00|614.53|610.53|615.09|611.09|615.71|611.71|614.53|610.53|683
1623640800000|2021-06-14 03:20:00|615.04|611.04|613.56|609.56|615.12|611.12|613.52|609.52|371
1623641100000|2021-06-14 03:25:00|613.55|609.55|611.37|607.37|613.76|609.76|611.37|607.37|599
1623641400000|2021-06-14 03:30:00|611.32|607.32|612.88|608.88|613.49|609.49|610.06|606.06|726
1623641700000|2021-06-14 03:35:00|612.86|608.86|610.86|606.86|613.34|609.34|610.23|606.23|682
1623642000000|2021-06-14 03:40:00|610.84|606.84|609.84|605.84|611.8|607.8|609.84|605.84|686
1623642300000|2021-06-14 03:45:00|609.88|605.88|610.89|606.89|611.04|607.04|609.77|605.77|519
1623642600000|2021-06-14 03:50:00|610.9|606.9|611.05|607.05|611.89|607.89|610.24|606.24|548
1623642900000|2021-06-14 03:55:00|611.04|607.04|611.61|607.61|613.26|609.26|611.01|607.01|624
1623643200000|2021-06-14 04:00:00|611.63|607.63|610.51|606.51|612.31|608.31|610.51|606.51|501
1623643500000|2021-06-14 04:05:00|610.52|606.52|610.2|606.2|611.05|607.05|610.2|606.2|463
1623643800000|2021-06-14 04:10:00|610.21|606.21|609.77|605.77|610.67|606.67|609.76|605.76|596
1623644100000|2021-06-14 04:15:00|609.78|605.78|613.57|609.57|614.03|610.03|609.71|605.71|532
1623644400000|2021-06-14 04:20:00|613.59|609.59|614.13|610.13|614.58|610.58|613.46|609.46|860
1623644700000|2021-06-14 04:25:00|614.16|610.16|613.88|609.88|614.34|610.34|613.32|609.32|624
1623645000000|2021-06-14 04:30:00|613.87|609.87|613.52|609.52|614.03|610.03|613.28|609.28|598
1623645300000|2021-06-14 04:35:00|613.56|609.56|613.82|609.82|613.84|609.84|612.91|608.91|543
1623645600000|2021-06-14 04:40:00|613.81|609.81|614.98|610.98|615.36|611.36|613.57|609.57|773
1623645900000|2021-06-14 04:45:00|614.91|610.91|614.81|610.81|615.6|611.6|614.62|610.62|693
1623646200000|2021-06-14 04:50:00|614.8|610.8|614.81|610.81|615.04|611.04|614.52|610.52|695
1623646500000|2021-06-14 04:55:00|614.82|610.82|615.14|611.14|615.21|611.21|614.18|610.18|635
1623646800000|2021-06-14 05:00:00|615.16|611.16|615.53|611.53|615.62|611.62|614.77|610.77|668
1623647100000|2021-06-14 05:05:00|615.56|611.56|615.6|611.6|615.73|611.73|614.54|610.54|494
1623647400000|2021-06-14 05:10:00|615.53|611.53|616.36|612.36|616.41|612.41|615.23|611.23|550
1623647700000|2021-06-14 05:15:00|616.35|612.35|615.91|611.91|616.39|612.39|615.85|611.85|760
1623648000000|2021-06-14 05:20:00|615.9|611.9|616|612|616.15|612.15|615.68|611.68|523
1623648300000|2021-06-14 05:25:00|615.97|611.97|616.67|612.67|616.69|612.69|615.74|611.74|422
1623648600000|2021-06-14 05:30:00|616.68|612.68|617.22|613.22|617.31|613.31|616.51|612.51|781
1623648900000|2021-06-14 05:35:00|617.21|613.21|617.74|613.74|617.74|613.74|616.95|612.95|491
1623649200000|2021-06-14 05:40:00|617.75|613.75|618.07|614.07|618.19|614.19|617.5|613.5|308
1623649500000|2021-06-14 05:45:00|618.06|614.06|618.77|614.77|618.88|614.88|617.78|613.78|301
1623649800000|2021-06-14 05:50:00|618.78|614.78|618.4|614.4|618.78|614.78|618.01|614.01|515
1623650100000|2021-06-14 05:55:00|618.41|614.41|617.7|613.7|618.45|614.45|617.59|613.59|343
1623650400000|2021-06-14 06:00:00|617.69|613.69|617.36|613.36|617.75|613.75|617.28|613.28|596
1623650700000|2021-06-14 06:05:00|617.35|613.35|617.32|613.32|617.55|613.55|617.07|613.07|328
1623651000000|2021-06-14 06:10:00|617.31|613.31|615|611|617.33|613.33|615|611|558
1623651300000|2021-06-14 06:15:00|615.02|611.02|616.66|612.66|616.75|612.75|614.85|610.85|701
1623651600000|2021-06-14 06:20:00|616.65|612.65|617.61|613.61|618.19|614.19|616.63|612.63|490
1623651900000|2021-06-14 06:25:00|617.6|613.6|616.02|612.02|617.6|613.6|616|612|437
1623652200000|2021-06-14 06:30:00|616.08|612.08|614.99|610.99|616.08|612.08|614.67|610.67|522
1623652500000|2021-06-14 06:35:00|615|611|615.07|611.07|615.2|611.2|614.92|610.92|450
1623652800000|2021-06-14 06:40:00|615.04|611.04|614.87|610.87|615.1|611.1|614.83|610.83|254
1623653100000|2021-06-14 06:45:00|614.86|610.86|614.92|610.92|615.04|611.04|614.49|610.49|349
1623653400000|2021-06-14 06:50:00|614.93|610.93|618.17|614.17|618.72|614.72|614.91|610.91|621
1623653700000|2021-06-14 06:55:00|618.2|614.2|617.73|613.73|618.26|614.26|617.12|613.12|626
1623654000000|2021-06-14 07:00:00|617.75|613.75|617.15|613.15|617.75|613.75|616.77|612.77|538
1623654300000|2021-06-14 07:05:00|617.17|613.17|616.38|612.38|617.48|613.48|616.36|612.36|499
1623654600000|2021-06-14 07:10:00|616.35|612.35|616.01|612.01|616.43|612.43|615.73|611.73|444
1623654900000|2021-06-14 07:15:00|616.02|612.02|616.61|612.61|616.75|612.75|615.83|611.83|513
1623655200000|2021-06-14 07:20:00|616.62|612.62|615.85|611.85|616.62|612.62|615.62|611.62|399
1623655500000|2021-06-14 07:25:00|615.84|611.84|616.33|612.33|616.62|612.62|615.63|611.63|474
1623655800000|2021-06-14 07:30:00|616.3|612.3|616.53|612.53|617.03|613.03|616.29|612.29|648
1623656100000|2021-06-14 07:35:00|616.58|612.58|616.15|612.15|616.7|612.7|616.08|612.08|502
1623656400000|2021-06-14 07:40:00|616.16|612.16|616.05|612.05|616.17|612.17|615.61|611.61|361
1623656700000|2021-06-14 07:45:00|616.08|612.08|614.31|610.31|616.09|612.09|614.24|610.24|433
1623657000000|2021-06-14 07:50:00|614.32|610.32|613.54|609.54|614.32|610.32|613.43|609.43|575
1623657300000|2021-06-14 07:55:00|613.55|609.55|614.61|610.61|614.65|610.65|613.41|609.41|426
1623657600000|2021-06-14 08:00:00|614.6|610.6|611.77|607.77|614.82|610.82|611.62|607.62|590
1623657900000|2021-06-14 08:05:00|611.85|607.85|612.52|608.52|612.63|608.63|611.6|607.6|414
1623658200000|2021-06-14 08:10:00|612.54|608.54|610.45|606.45|612.84|608.84|610.36|606.36|292
1623658500000|2021-06-14 08:15:00|610.3|606.3|610.48|606.48|610.86|606.86|608.39|604.39|329
1623658800000|2021-06-14 08:20:00|610.47|606.47|610.06|606.06|610.77|606.77|609.73|605.73|528
1623659100000|2021-06-14 08:25:00|610.05|606.05|609.76|605.76|610.2|606.2|609.54|605.54|443
1623659400000|2021-06-14 08:30:00|609.77|605.77|611.04|607.04|611.26|607.26|609.36|605.36|532
1623659700000|2021-06-14 08:35:00|611|607|610.24|606.24|611.25|607.25|610.22|606.22|274
1623660000000|2021-06-14 08:40:00|610.25|606.25|608.79|604.79|610.49|606.49|608.75|604.75|504
1623660300000|2021-06-14 08:45:00|608.75|604.75|607.38|603.38|610.03|606.03|606.61|602.61|634
1623660600000|2021-06-14 08:50:00|607.39|603.39|608.1|604.1|608.34|604.34|607.32|603.32|573
1623660900000|2021-06-14 08:55:00|608.11|604.11|607.6|603.6|608.31|604.31|607.25|603.25|397
1623661200000|2021-06-14 09:00:00|607.59|603.59|605.9|601.9|607.81|603.81|605.86|601.86|490
1623661500000|2021-06-14 09:05:00|605.65|601.65|607.4|603.4|608.25|604.25|605.61|601.61|693
1623661800000|2021-06-14 09:10:00|607.39|603.39|606.56|602.56|607.64|603.64|606.47|602.47|530
1623662100000|2021-06-14 09:15:00|606.54|602.54|608.09|604.09|609.84|605.84|605.82|601.82|695
1623662400000|2021-06-14 09:20:00|608.1|604.1|606.33|602.33|608.3|604.3|606.15|602.15|519
1623662700000|2021-06-14 09:25:00|606.34|602.34|606.66|602.66|606.67|602.67|606.33|602.33|408
1623663000000|2021-06-14 09:30:00|606.65|602.65|606.08|602.08|607.58|603.58|606.07|602.07|495
1623663300000|2021-06-14 09:35:00|606.12|602.12|602.97|598.97|606.24|602.24|602.96|598.96|611
1623663600000|2021-06-14 09:40:00|602.96|598.96|604.97|600.97|605.54|601.54|602.95|598.95|489
1623663900000|2021-06-14 09:45:00|604.96|600.96|603.53|599.53|605.9|601.9|603.22|599.22|675
1623664200000|2021-06-14 09:50:00|603.52|599.52|604.34|600.34|604.86|600.86|603.42|599.42|568
1623664500000|2021-06-14 09:55:00|604.33|600.33|603.07|599.07|604.47|600.47|602.18|598.18|681
1623664800000|2021-06-14 10:00:00|603.08|599.08|604.56|600.56|604.89|600.89|601.35|597.35|805
1623665100000|2021-06-14 10:05:00|604.58|600.58|604.49|600.49|604.97|600.97|603.91|599.91|627
1623665400000|2021-06-14 10:10:00|604.45|600.45|604.2|600.2|604.45|600.45|602.9|598.9|617
1623665700000|2021-06-14 10:15:00|604.22|600.22|603.98|599.98|604.22|600.22|602.88|598.88|645
1623666000000|2021-06-14 10:20:00|603.97|599.97|604.41|600.41|604.43|600.43|603.47|599.47|423
1623666300000|2021-06-14 10:25:00|604.4|600.4|604.11|600.11|604.4|600.4|603.21|599.21|590
1623666600000|2021-06-14 10:30:00|604.1|600.1|604.64|600.64|604.64|600.64|603.04|599.04|560
1623666900000|2021-06-14 10:35:00|604.65|600.65|604.5|600.5|604.67|600.67|603.95|599.95|520
1623667200000|2021-06-14 10:40:00|604.52|600.52|605.22|601.22|605.49|601.49|604.37|600.37|328
1623667500000|2021-06-14 10:45:00|605.21|601.21|606.39|602.39|606.4|602.4|605.2|601.2|588
1623667800000|2021-06-14 10:50:00|606.4|602.4|607.32|603.32|607.32|603.32|606.4|602.4|616
1623668100000|2021-06-14 10:55:00|607.31|603.31|606.47|602.47|607.31|603.31|606.31|602.31|403
1623668400000|2021-06-14 11:00:00|606.48|602.48|606.79|602.79|606.92|602.92|606.08|602.08|331
1623668700000|2021-06-14 11:05:00|606.82|602.82|606.76|602.76|607.4|603.4|606.55|602.55|347
1623669000000|2021-06-14 11:10:00|606.87|602.87|606.6|602.6|606.87|602.87|606.32|602.32|458
1623669300000|2021-06-14 11:15:00|606.61|602.61|606.5|602.5|606.61|602.61|606.03|602.03|448
1623669600000|2021-06-14 11:20:00|606.53|602.53|606.16|602.16|606.57|602.57|605.8|601.8|434
1623669900000|2021-06-14 11:25:00|606.15|602.15|606.19|602.19|606.3|602.3|605.73|601.73|405
1623670200000|2021-06-14 11:30:00|606.2|602.2|605.37|601.37|606.2|602.2|605.06|601.06|459
1623670500000|2021-06-14 11:35:00|605.36|601.36|605.5|601.5|605.58|601.58|605.14|601.14|444
1623670800000|2021-06-14 11:40:00|605.49|601.49|604.89|600.89|605.53|601.53|604.7|600.7|456
1623671100000|2021-06-14 11:45:00|604.9|600.9|606.4|602.4|606.47|602.47|604.9|600.9|588
1623671400000|2021-06-14 11:50:00|606.41|602.41|606.68|602.68|606.68|602.68|605.56|601.56|464
1623671700000|2021-06-14 11:55:00|606.7|602.7|604.77|600.77|606.71|602.71|604.65|600.65|536
1623672000000|2021-06-14 12:00:00|604.68|600.68|602.84|598.84|604.74|600.74|602.54|598.54|642
1623672300000|2021-06-14 12:05:00|602.83|598.83|604.04|600.04|604.25|600.25|602.51|598.51|649
1623672600000|2021-06-14 12:10:00|604.03|600.03|602.89|598.89|604.06|600.06|602.82|598.82|609
1623672900000|2021-06-14 12:15:00|602.87|598.87|602.03|598.03|602.9|598.9|601.93|597.93|569
1623673200000|2021-06-14 12:20:00|602.02|598.02|603.63|599.63|603.63|599.63|601.53|597.53|528
1623673500000|2021-06-14 12:25:00|603.66|599.66|604.09|600.09|604.51|600.51|603.32|599.32|662
1623673800000|2021-06-14 12:30:00|604.13|600.13|604.52|600.52|604.75|600.75|603.93|599.93|599
1623674100000|2021-06-14 12:35:00|604.5|600.5|605.65|601.65|605.65|601.65|604.5|600.5|422
1623674400000|2021-06-14 12:40:00|605.67|601.67|607.27|603.27|607.32|603.32|605.58|601.58|675
1623674700000|2021-06-14 12:45:00|607.28|603.28|606.98|602.98|608.48|604.48|606.79|602.79|717
1623675000000|2021-06-14 12:50:00|606.9|602.9|606.08|602.08|606.97|602.97|606.01|602.01|605
1623675300000|2021-06-14 12:55:00|606.07|602.07|608.03|604.03|608.07|604.07|605.78|601.78|519
1623675600000|2021-06-14 13:00:00|608.05|604.05|611.99|607.99|612.01|608.01|607.47|603.47|736
1623675900000|2021-06-14 13:05:00|612|608|615.04|611.04|615.63|611.63|611.83|607.83|507
1623676200000|2021-06-14 13:10:00|615.07|611.07|616.49|612.49|616.6|612.6|614.66|610.66|437
1623676500000|2021-06-14 13:15:00|616.57|612.57|617.41|613.41|617.41|613.41|615.47|611.47|554
1623676800000|2021-06-14 13:20:00|617.33|613.33|618.32|614.32|618.94|614.94|616.2|612.2|462
1623677100000|2021-06-14 13:25:00|618.31|614.31|617.89|613.89|618.65|614.65|617.3|613.3|611
1623677400000|2021-06-14 13:30:00|617.91|613.91|619.15|615.15|619.16|615.16|616.4|612.4|529
1623677700000|2021-06-14 13:35:00|619.16|615.16|622.07|618.07|622.61|618.61|618.84|614.84|544
1623678000000|2021-06-14 13:40:00|622.09|618.09|622.95|618.95|623.19|619.19|621.51|617.51|638
1623678300000|2021-06-14 13:45:00|622.97|618.97|622.53|618.53|622.97|618.97|620.79|616.79|572
1623678600000|2021-06-14 13:50:00|622.51|618.51|622.05|618.05|622.51|618.51|620.91|616.91|652
1623678900000|2021-06-14 13:55:00|622.08|618.08|620.56|616.56|622.08|618.08|619.98|615.98|708
1623679200000|2021-06-14 14:00:00|620.57|616.57|618.54|614.54|620.68|616.68|618.05|614.05|772
1623679500000|2021-06-14 14:05:00|618.55|614.55|620.13|616.13|620.29|616.29|618.5|614.5|583
1623679800000|2021-06-14 14:10:00|620.12|616.12|621.07|617.07|621.25|617.25|619.89|615.89|685
1623680100000|2021-06-14 14:15:00|621.15|617.15|623.66|619.66|623.83|619.83|621|617|733
1623680400000|2021-06-14 14:20:00|623.64|619.64|622.08|618.08|623.72|619.72|620.35|616.35|681
1623680700000|2021-06-14 14:25:00|622.09|618.09|623.78|619.78|623.79|619.79|622.05|618.05|663
1623681000000|2021-06-14 14:30:00|623.8|619.8|624.1|620.1|624.6|620.6|623.74|619.74|612
1623681300000|2021-06-14 14:35:00|624.11|620.11|624.18|620.18|624.55|620.55|623.51|619.51|564
1623681600000|2021-06-14 14:40:00|624.17|620.17|624.48|620.48|624.48|620.48|623.36|619.36|471
1623681900000|2021-06-14 14:45:00|624.47|620.47|625.82|621.82|627.42|623.42|624.29|620.29|645
1623682200000|2021-06-14 14:50:00|625.87|621.87|630.83|626.83|631.08|627.08|625.27|621.27|692
1623682500000|2021-06-14 14:55:00|630.96|626.96|626.58|622.58|633.48|629.48|626.33|622.33|766
1623682800000|2021-06-14 15:00:00|626.61|622.61|625.19|621.19|628.48|624.48|624.89|620.89|703
1623683100000|2021-06-14 15:05:00|625.18|621.18|625.63|621.63|626.68|622.68|625.14|621.14|709
1623683400000|2021-06-14 15:10:00|625.62|621.62|625.72|621.72|625.86|621.86|624.78|620.78|612
1623683700000|2021-06-14 15:15:00|625.74|621.74|627.15|623.15|627.59|623.59|625.63|621.63|619
1623684000000|2021-06-14 15:20:00|627.14|623.14|626.88|622.88|627.45|623.45|626.63|622.63|632
1623684300000|2021-06-14 15:25:00|626.92|622.92|626.26|622.26|627.72|623.72|625.98|621.98|532
1623684600000|2021-06-14 15:30:00|626.28|622.28|628.07|624.07|628.21|624.21|626.19|622.19|543
1623684900000|2021-06-14 15:35:00|628.08|624.08|627.88|623.88|628.23|624.23|626.51|622.51|612
1623685200000|2021-06-14 15:40:00|627.87|623.87|627.43|623.43|629.06|625.06|627.21|623.21|622
1623685500000|2021-06-14 15:45:00|627.44|623.44|628.58|624.58|628.67|624.67|626.99|622.99|704
1623685800000|2021-06-14 15:50:00|628.57|624.57|630.09|626.09|630.14|626.14|628.51|624.51|568
1623686100000|2021-06-14 15:55:00|630.34|626.34|632.59|628.59|633.17|629.17|630.34|626.34|666
1623686400000|2021-06-14 16:00:00|632.62|628.62|632.38|628.38|636.22|632.22|630.03|626.03|852
1623686700000|2021-06-14 16:05:00|632.19|628.19|635.46|631.46|638.31|634.31|632.19|628.19|831
1623687000000|2021-06-14 16:10:00|635.47|631.47|633.08|629.08|635.48|631.48|630.46|626.46|816
1623687300000|2021-06-14 16:15:00|633.09|629.09|632.99|628.99|634.67|630.67|632.5|628.5|777
1623687600000|2021-06-14 16:20:00|632.97|628.97|630.85|626.85|634.05|630.05|630.3|626.3|808
1623687900000|2021-06-14 16:25:00|630.87|626.87|629.12|625.12|631.42|627.42|628.96|624.96|787
1623688200000|2021-06-14 16:30:00|629.15|625.15|628.47|624.47|629.93|625.93|628.11|624.11|709
1623688500000|2021-06-14 16:35:00|628.5|624.5|624.78|620.78|629.64|625.64|624.78|620.78|765
1623688800000|2021-06-14 16:40:00|624.8|620.8|621.83|617.83|625.49|621.49|621.62|617.62|799
1623689100000|2021-06-14 16:45:00|621.86|617.86|622.73|618.73|624.22|620.22|621.82|617.82|786
1623689400000|2021-06-14 16:50:00|622.7|618.7|624.57|620.57|624.83|620.83|622.7|618.7|725
1623689700000|2021-06-14 16:55:00|624.66|620.66|628.36|624.36|628.58|624.58|624.62|620.62|667
1623690000000|2021-06-14 17:00:00|628.22|624.22|626.67|622.67|628.25|624.25|626.65|622.65|672
1623690300000|2021-06-14 17:05:00|626.66|622.66|627.22|623.22|627.55|623.55|625.92|621.92|715
1623690600000|2021-06-14 17:10:00|627.27|623.27|626.77|622.77|627.27|623.27|625.82|621.82|656
1623690900000|2021-06-14 17:15:00|626.83|622.83|626.29|622.29|627.03|623.03|625.52|621.52|660
1623691200000|2021-06-14 17:20:00|626.31|622.31|630.19|626.19|630.66|626.66|625.82|621.82|627
1623691500000|2021-06-14 17:25:00|630.15|626.15|628.07|624.07|630.15|626.15|627.79|623.79|547
1623691800000|2021-06-14 17:30:00|628.05|624.05|627.61|623.61|629.11|625.11|627.45|623.45|657
1623692100000|2021-06-14 17:35:00|627.63|623.63|629.54|625.54|629.58|625.58|627.18|623.18|671
1623692400000|2021-06-14 17:40:00|629.53|625.53|628.78|624.78|629.56|625.56|628.24|624.24|569
1623692700000|2021-06-14 17:45:00|628.79|624.79|628.09|624.09|628.93|624.93|627.31|623.31|640
1623693000000|2021-06-14 17:50:00|628.01|624.01|627.09|623.09|628.26|624.26|627.02|623.02|534
1623693300000|2021-06-14 17:55:00|627.08|623.08|627.81|623.81|628.26|624.26|626.89|622.89|411
1623693600000|2021-06-14 18:00:00|627.83|623.83|627.76|623.76|628.96|624.96|627.48|623.48|601
1623693900000|2021-06-14 18:05:00|627.73|623.73|627.31|623.31|627.73|623.73|626.13|622.13|611
1623694200000|2021-06-14 18:10:00|627.32|623.32|626.91|622.91|628.82|624.82|626.76|622.76|527
1623694500000|2021-06-14 18:15:00|626.92|622.92|626.43|622.43|627.72|623.72|626.35|622.35|562
1623694800000|2021-06-14 18:20:00|626.45|622.45|629.34|625.34|629.42|625.42|626.25|622.25|481
1623695100000|2021-06-14 18:25:00|629.33|625.33|626.71|622.71|629.39|625.39|626.71|622.71|542
1623695400000|2021-06-14 18:30:00|626.72|622.72|624.92|620.92|627.59|623.59|624.89|620.89|657
1623695700000|2021-06-14 18:35:00|625.02|621.02|625.86|621.86|626.81|622.81|624.83|620.83|638
1623696000000|2021-06-14 18:40:00|625.85|621.85|624.66|620.66|626.42|622.42|623.95|619.95|564
1623696300000|2021-06-14 18:45:00|624.67|620.67|622.51|618.51|625.64|621.64|621.19|617.19|384
1623696600000|2021-06-14 18:50:00|622.5|618.5|623.45|619.45|624.49|620.49|622.39|618.39|669
1623696900000|2021-06-14 18:55:00|623.47|619.47|624.12|620.12|624.72|620.72|623.35|619.35|697
1623697200000|2021-06-14 19:00:00|624.08|620.08|625.49|621.49|626.44|622.44|624.03|620.03|609
1623697500000|2021-06-14 19:05:00|625.48|621.48|621.73|617.73|625.5|621.5|621.62|617.62|678
1623697800000|2021-06-14 19:10:00|621.72|617.72|621.89|617.89|623.46|619.46|621.11|617.11|799
1623698100000|2021-06-14 19:15:00|621.9|617.9|622.96|618.96|623.17|619.17|620.99|616.99|779
1623698400000|2021-06-14 19:20:00|622.95|618.95|624.13|620.13|625.06|621.06|622.85|618.85|606
1623698700000|2021-06-14 19:25:00|624.14|620.14|623.94|619.94|625.47|621.47|623.85|619.85|716
1623699000000|2021-06-14 19:30:00|623.93|619.93|625.7|621.7|625.76|621.76|623.88|619.88|619
1623699300000|2021-06-14 19:35:00|625.71|621.71|625.74|621.74|626.29|622.29|625.47|621.47|647
1623699600000|2021-06-14 19:40:00|625.73|621.73|625.69|621.69|626.45|622.45|625.64|621.64|616
1623699900000|2021-06-14 19:45:00|625.68|621.68|626.07|622.07|626.87|622.87|625.62|621.62|615
1623700200000|2021-06-14 19:50:00|626.08|622.08|625.86|621.86|626.31|622.31|625.53|621.53|487
1623700500000|2021-06-14 19:55:00|625.88|621.88|625.54|621.54|625.92|621.92|623.48|619.48|743
1623700800000|2021-06-14 20:00:00|625.63|621.63|625.97|621.97|626|622|624.4|620.4|653
1623701100000|2021-06-14 20:05:00|625.96|621.96|627.15|623.15|627.77|623.77|625.92|621.92|520
1623701400000|2021-06-14 20:10:00|627.14|623.14|627.08|623.08|627.15|623.15|626.23|622.23|527
1623701700000|2021-06-14 20:15:00|627.12|623.12|625.6|621.6|627.22|623.22|625.16|621.16|642
1623702000000|2021-06-14 20:20:00|625.58|621.58|625.56|621.56|626.03|622.03|624.53|620.53|683
1623702300000|2021-06-14 20:25:00|625.57|621.57|625.26|621.26|625.57|621.57|624.79|620.79|589
1623702600000|2021-06-14 20:30:00|625.24|621.24|623.71|619.71|625.26|621.26|623.18|619.18|524
1623702900000|2021-06-14 20:35:00|623.72|619.72|624.31|620.31|624.67|620.67|623.71|619.71|514
1623703200000|2021-06-14 20:40:00|624.32|620.32|625.74|621.74|625.74|621.74|624.31|620.31|550
1623703500000|2021-06-14 20:45:00|625.73|621.73|625.77|621.77|626.83|622.83|625.73|621.73|574
1623703800000|2021-06-14 20:50:00|625.78|621.78|626.89|622.89|627.21|623.21|625.24|621.24|506
1623704100000|2021-06-14 20:55:00|626.91|622.91|626.28|622.28|627.13|623.13|626.22|622.22|477
1623704400000|2021-06-14 21:00:00|626.31|622.31|631.92|627.92|632.66|628.66|626.31|622.31|654
1623704700000|2021-06-14 21:05:00|631.82|627.82|631.92|627.92|632.85|628.85|631.63|627.63|565
1623705000000|2021-06-14 21:10:00|631.93|627.93|630.82|626.82|632.29|628.29|630.7|626.7|526
1623705300000|2021-06-14 21:15:00|630.79|626.79|630.7|626.7|631.4|627.4|630.57|626.57|573
1623705600000|2021-06-14 21:20:00|630.65|626.65|629.88|625.88|630.68|626.68|629.76|625.76|390
1623705900000|2021-06-14 21:25:00|629.87|625.87|629.95|625.95|630.04|626.04|629|625|387
1623706200000|2021-06-14 21:30:00|629.94|625.94|629.98|625.98|630.16|626.16|628.93|624.93|435
1623706500000|2021-06-14 21:35:00|630.04|626.04|629.04|625.04|630.41|626.41|628.1|624.1|552
1623706800000|2021-06-14 21:40:00|629.02|625.02|630.66|626.66|631.22|627.22|627.92|623.92|487
1623707100000|2021-06-14 21:45:00|630.67|626.67|629.61|625.61|631.59|627.59|629.59|625.59|577
1623707400000|2021-06-14 21:50:00|629.63|625.63|630.24|626.24|630.96|626.96|629.47|625.47|462
1623707700000|2021-06-14 21:55:00|630.26|626.26|633.86|629.86|633.93|629.93|629.16|625.16|474
1623708000000|2021-06-14 22:00:00|633.75|629.75|633.53|629.53|634.53|630.53|632.29|628.29|628
1623708300000|2021-06-14 22:05:00|633.51|629.51|633.06|629.06|634.01|630.01|631.87|627.87|725
1623708600000|2021-06-14 22:10:00|633.1|629.1|633.67|629.67|633.67|629.67|632.26|628.26|693
1623708900000|2021-06-14 22:15:00|633.64|629.64|633.02|629.02|634.21|630.21|632.63|628.63|605
1623709200000|2021-06-14 22:20:00|633.03|629.03|631.98|627.98|633.03|629.03|631.38|627.38|592
1623709500000|2021-06-14 22:25:00|631.93|627.93|631.41|627.41|633.2|629.2|631.38|627.38|514
1623709800000|2021-06-14 22:30:00|631.39|627.39|633.16|629.16|633.45|629.45|631.38|627.38|583
1623710100000|2021-06-14 22:35:00|633.17|629.17|634.23|630.23|635.18|631.18|633.16|629.16|629
1623710400000|2021-06-14 22:40:00|634.2|630.2|633.01|629.01|634.55|630.55|631.1|627.1|635
1623710700000|2021-06-14 22:45:00|633|629|633.42|629.42|633.66|629.66|632.75|628.75|524
1623711000000|2021-06-14 22:50:00|633.41|629.41|633.33|629.33|633.84|629.84|632.87|628.87|575
1623711300000|2021-06-14 22:55:00|633.32|629.32|632.07|628.07|633.32|629.32|631.38|627.38|512
1623711600000|2021-06-14 23:00:00|632.09|628.09|631.92|627.92|632.96|628.96|631.56|627.56|480
1623711900000|2021-06-14 23:05:00|631.9|627.9|632.88|628.88|632.98|628.98|631.81|627.81|517
1623712200000|2021-06-14 23:10:00|632.87|628.87|634.05|630.05|634.73|630.73|632.12|628.12|563
1623712500000|2021-06-14 23:15:00|634.04|630.04|635.39|631.39|635.77|631.77|634.03|630.03|464
1623712800000|2021-06-14 23:20:00|635.49|631.49|635.98|631.98|636.7|632.7|635.39|631.39|546
1623713100000|2021-06-14 23:25:00|636.11|632.11|638.6|634.6|639.27|635.27|635.92|631.92|583
1623713400000|2021-06-14 23:30:00|638.59|634.59|639.49|635.49|639.88|635.88|638.48|634.48|550
1623713700000|2021-06-14 23:35:00|639.5|635.5|640.62|636.62|642.56|638.56|639.5|635.5|567
1623714000000|2021-06-14 23:40:00|640.61|636.61|642.2|638.2|642.41|638.41|639.99|635.99|537
1623714300000|2021-06-14 23:45:00|642.19|638.19|641.48|637.48|642.59|638.59|641.21|637.21|549
1623714600000|2021-06-14 23:50:00|641.49|637.49|641.06|637.06|641.86|637.86|641.01|637.01|508
1623714900000|2021-06-14 23:55:00|641.07|637.07|643.48|639.48|643.49|639.49|640.79|636.79|555
1623715200000|2021-06-15 00:00:00|643.45|639.45|640.58|636.58|645.73|641.73|640.58|636.58|800
1623715500000|2021-06-15 00:05:00|640.49|636.49|639.8|635.8|641.46|637.46|639.22|635.22|703
1623715800000|2021-06-15 00:10:00|639.81|635.81|642|638|642.1|638.1|639.45|635.45|678
1623716100000|2021-06-15 00:15:00|641.99|637.99|646.69|642.69|646.83|642.83|641.99|637.99|770
1623716400000|2021-06-15 00:20:00|646.7|642.7|646.86|642.86|648.06|644.06|646.58|642.58|777
1623716700000|2021-06-15 00:25:00|646.85|642.85|646.28|642.28|647.1|643.1|645.86|641.86|625
1623717000000|2021-06-15 00:30:00|646.27|642.27|644.88|640.88|646.38|642.38|644.29|640.29|677
1623717300000|2021-06-15 00:35:00|644.89|640.89|644.16|640.16|645.31|641.31|643.96|639.96|570
1623717600000|2021-06-15 00:40:00|644.14|640.14|645.35|641.35|647.41|643.41|643.67|639.67|642
1623717900000|2021-06-15 00:45:00|645.38|641.38|642.63|638.63|645.48|641.48|642.56|638.56|662
1623718200000|2021-06-15 00:50:00|642.66|638.66|641.43|637.43|643.15|639.15|641.3|637.3|504
1623718500000|2021-06-15 00:55:00|641.42|637.42|640.53|636.53|641.44|637.44|640.43|636.43|535
1623718800000|2021-06-15 01:00:00|640.54|636.54|640.04|636.04|641.45|637.45|639.98|635.98|428
1623719100000|2021-06-15 01:05:00|640.03|636.03|639.4|635.4|640.04|636.04|638.79|634.79|566
1623719400000|2021-06-15 01:10:00|639.37|635.37|638.48|634.48|639.37|635.37|637.93|633.93|524
1623719700000|2021-06-15 01:15:00|638.38|634.38|637.59|633.59|639.02|635.02|637.59|633.59|291
1623720000000|2021-06-15 01:20:00|637.61|633.61|636.95|632.95|637.68|633.68|636.62|632.62|375
1623720300000|2021-06-15 01:25:00|636.93|632.93|637.56|633.56|637.85|633.85|636.87|632.87|404
1623720600000|2021-06-15 01:30:00|637.57|633.57|636.03|632.03|637.57|633.57|635.93|631.93|523
1623720900000|2021-06-15 01:35:00|636.08|632.08|636.59|632.59|637.01|633.01|636.05|632.05|465
1623721200000|2021-06-15 01:40:00|636.6|632.6|636.33|632.33|636.92|632.92|636.21|632.21|363
1623721500000|2021-06-15 01:45:00|636.34|632.34|636.63|632.63|637.12|633.12|635.62|631.62|490
1623721800000|2021-06-15 01:50:00|636.62|632.62|635.69|631.69|636.65|632.65|635.29|631.29|525
1623722100000|2021-06-15 01:55:00|635.68|631.68|633.62|629.62|635.76|631.76|633.36|629.36|526
1623722400000|2021-06-15 02:00:00|633.61|629.61|634.93|630.93|635.98|631.98|633.49|629.49|600
1623722700000|2021-06-15 02:05:00|634.94|630.94|635.08|631.08|635.48|631.48|634.56|630.56|447
1623723000000|2021-06-15 02:10:00|634.98|630.98|636.91|632.91|637.1|633.1|634.9|630.9|482
1623723300000|2021-06-15 02:15:00|636.94|632.94|637.7|633.7|637.83|633.83|636.54|632.54|288
1623723600000|2021-06-15 02:20:00|637.74|633.74|639.56|635.56|639.69|635.69|637.33|633.33|349
1623723900000|2021-06-15 02:25:00|639.48|635.48|639.86|635.86|640.37|636.37|639.34|635.34|379
1623724200000|2021-06-15 02:30:00|639.87|635.87|638.64|634.64|639.89|635.89|637.59|633.59|383
1623724500000|2021-06-15 02:35:00|638.68|634.68|639.05|635.05|639.53|635.53|638.59|634.59|292
1623724800000|2021-06-15 02:40:00|639.04|635.04|637.15|633.15|639.05|635.05|636.3|632.3|576
1623725100000|2021-06-15 02:45:00|637.16|633.16|637.64|633.64|638.26|634.26|637.16|633.16|452
1623725400000|2021-06-15 02:50:00|637.65|633.65|636.35|632.35|638.08|634.08|636.35|632.35|360
1623725700000|2021-06-15 02:55:00|636.42|632.42|638.35|634.35|638.62|634.62|636.16|632.16|340
1623726000000|2021-06-15 03:00:00|638.33|634.33|640.92|636.92|641.21|637.21|638.33|634.33|514
1623726300000|2021-06-15 03:05:00|640.93|636.93|639.4|635.4|641.06|637.06|639.4|635.4|318
1623726600000|2021-06-15 03:10:00|639.39|635.39|639.45|635.45|639.88|635.88|639.28|635.28|382
1623726900000|2021-06-15 03:15:00|639.67|635.67|640.3|636.3|640.42|636.42|639.48|635.48|255
1623727200000|2021-06-15 03:20:00|640.32|636.32|640.05|636.05|640.32|636.32|639.82|635.82|317
1623727500000|2021-06-15 03:25:00|640.04|636.04|640.62|636.62|640.79|636.79|639.93|635.93|385
1623727800000|2021-06-15 03:30:00|640.66|636.66|642.02|638.02|642.05|638.05|640.6|636.6|471
1623728100000|2021-06-15 03:35:00|642.03|638.03|640.61|636.61|642.03|638.03|640.6|636.6|340
1623728400000|2021-06-15 03:40:00|640.66|636.66|639.63|635.63|640.69|636.69|639.41|635.41|441
1623728700000|2021-06-15 03:45:00|639.62|635.62|640.22|636.22|640.25|636.25|639.59|635.59|430
1623729000000|2021-06-15 03:50:00|640.24|636.24|641.04|637.04|641.68|637.68|640.22|636.22|463
1623729300000|2021-06-15 03:55:00|641.05|637.05|639.5|635.5|641.12|637.12|638.91|634.91|458
1623729600000|2021-06-15 04:00:00|639.53|635.53|640.29|636.29|640.41|636.41|638.55|634.55|436
1623729900000|2021-06-15 04:05:00|640.3|636.3|639.32|635.32|641.04|637.04|639.31|635.31|472
1623730200000|2021-06-15 04:10:00|639.31|635.31|640.64|636.64|640.67|636.67|639.15|635.15|465
1623730500000|2021-06-15 04:15:00|640.63|636.63|639.76|635.76|641.18|637.18|639.66|635.66|538
1623730800000|2021-06-15 04:20:00|639.75|635.75|642.16|638.16|642.32|638.32|639.75|635.75|449
1623731100000|2021-06-15 04:25:00|642.17|638.17|641.88|637.88|642.61|638.61|641.62|637.62|409
1623731400000|2021-06-15 04:30:00|641.9|637.9|642.9|638.9|643.07|639.07|641.7|637.7|345
1623731700000|2021-06-15 04:35:00|642.77|638.77|642.23|638.23|643.3|639.3|641.92|637.92|324
1623732000000|2021-06-15 04:40:00|642.18|638.18|644.62|640.62|645.2|641.2|642.18|638.18|514
1623732300000|2021-06-15 04:45:00|644.64|640.64|649.94|645.94|650.22|646.22|644.53|640.53|650
1623732600000|2021-06-15 04:50:00|649.91|645.91|648.33|644.33|650.89|646.89|647.5|643.5|626
1623732900000|2021-06-15 04:55:00|648.35|644.35|647.44|643.44|648.44|644.44|647.26|643.26|376
1623733200000|2021-06-15 05:00:00|647.33|643.33|646.7|642.7|648.05|644.05|646.59|642.59|518
1623733500000|2021-06-15 05:05:00|646.69|642.69|647.06|643.06|647.49|643.49|646.59|642.59|419
1623733800000|2021-06-15 05:10:00|647.05|643.05|645.36|641.36|647.13|643.13|645.2|641.2|421
1623734100000|2021-06-15 05:15:00|645.37|641.37|643.26|639.26|645.41|641.41|643.22|639.22|407
1623734400000|2021-06-15 05:20:00|643.27|639.27|643.68|639.68|643.68|639.68|642.96|638.96|444
1623734700000|2021-06-15 05:25:00|643.67|639.67|643.52|639.52|643.68|639.68|642.16|638.16|603
1623735000000|2021-06-15 05:30:00|643.51|639.51|644.51|640.51|644.67|640.67|643.28|639.28|378
1623735300000|2021-06-15 05:35:00|644.46|640.46|643.4|639.4|644.88|640.88|642.88|638.88|586
1623735600000|2021-06-15 05:40:00|643.53|639.53|644.24|640.24|644.35|640.35|642.98|638.98|399
1623735900000|2021-06-15 05:45:00|644.21|640.21|643.66|639.66|645.21|641.21|643.61|639.61|417
1623736200000|2021-06-15 05:50:00|643.44|639.44|644.94|640.94|645.11|641.11|643.13|639.13|458
1623736500000|2021-06-15 05:55:00|644.95|640.95|644.95|640.95|645.86|641.86|644.82|640.82|383
1623736800000|2021-06-15 06:00:00|644.97|640.97|644.95|640.95|644.97|640.97|643.64|639.64|481
1623737100000|2021-06-15 06:05:00|644.94|640.94|647.28|643.28|647.35|643.35|644.93|640.93|344
1623737400000|2021-06-15 06:10:00|647.29|643.29|650.14|646.14|650.2|646.2|647|643|437
1623737700000|2021-06-15 06:15:00|650.15|646.15|651.64|647.64|651.82|647.82|650.12|646.12|458
1623738000000|2021-06-15 06:20:00|651.63|647.63|650.78|646.78|651.94|647.94|650.53|646.53|451
1623738300000|2021-06-15 06:25:00|650.79|646.79|650.24|646.24|650.8|646.8|649.67|645.67|455
1623738600000|2021-06-15 06:30:00|650.23|646.23|648.27|644.27|650.42|646.42|647.37|643.37|534
1623738900000|2021-06-15 06:35:00|648.31|644.31|647.62|643.62|648.86|644.86|647.42|643.42|490
1623739200000|2021-06-15 06:40:00|647.79|643.79|647.52|643.52|648.02|644.02|646.87|642.87|490
1623739500000|2021-06-15 06:45:00|647.53|643.53|646.48|642.48|647.63|643.63|646.03|642.03|445
1623739800000|2021-06-15 06:50:00|646.47|642.47|645.72|641.72|647.03|643.03|645.45|641.45|560
1623740100000|2021-06-15 06:55:00|645.73|641.73|646.25|642.25|646.6|642.6|645.18|641.18|553
1623740400000|2021-06-15 07:00:00|646.23|642.23|644.21|640.21|647.02|643.02|644.21|640.21|650
1623740700000|2021-06-15 07:05:00|644.19|640.19|644.45|640.45|644.53|640.53|643.64|639.64|579
1623741000000|2021-06-15 07:10:00|644.44|640.44|644.81|640.81|645|641|644.42|640.42|433
1623741300000|2021-06-15 07:15:00|644.8|640.8|644.26|640.26|645.24|641.24|643.28|639.28|514
1623741600000|2021-06-15 07:20:00|644.25|640.25|645.32|641.32|645.35|641.35|644|640|518
1623741900000|2021-06-15 07:25:00|645.33|641.33|645.54|641.54|645.99|641.99|644.98|640.98|574
1623742200000|2021-06-15 07:30:00|645.53|641.53|646.79|642.79|647.67|643.67|645.51|641.51|540
1623742500000|2021-06-15 07:35:00|646.78|642.78|644.81|640.81|647.7|643.7|644.7|640.7|489
1623742800000|2021-06-15 07:40:00|644.79|640.79|647.03|643.03|647.41|643.41|644.57|640.57|473
1623743100000|2021-06-15 07:45:00|647.05|643.05|648.01|644.01|648.99|644.99|647.02|643.02|485
1623743400000|2021-06-15 07:50:00|648.02|644.02|647.29|643.29|648.53|644.53|647.25|643.25|444
1623743700000|2021-06-15 07:55:00|647.4|643.4|648.92|644.92|648.92|644.92|647.4|643.4|582
1623744000000|2021-06-15 08:00:00|648.93|644.93|646.37|642.37|649.14|645.14|646.28|642.28|615
1623744300000|2021-06-15 08:05:00|646.38|642.38|647.17|643.17|647.52|643.52|645.79|641.79|530
1623744600000|2021-06-15 08:10:00|647.16|643.16|647.91|643.91|648.5|644.5|647.16|643.16|548
1623744900000|2021-06-15 08:15:00|647.96|643.96|648.98|644.98|649.01|645.01|647.92|643.92|518
1623745200000|2021-06-15 08:20:00|648.99|644.99|648.7|644.7|649.67|645.67|648.63|644.63|624
1623745500000|2021-06-15 08:25:00|648.71|644.71|648.13|644.13|648.75|644.75|647.83|643.83|465
1623745800000|2021-06-15 08:30:00|648.11|644.11|645.94|641.94|648.12|644.12|645.82|641.82|627
1623746100000|2021-06-15 08:35:00|645.93|641.93|643.73|639.73|645.93|641.93|643.18|639.18|574
1623746400000|2021-06-15 08:40:00|643.72|639.72|641.9|637.9|644.13|640.13|641.86|637.86|619
1623746700000|2021-06-15 08:45:00|641.91|637.91|639.01|635.01|642.89|638.89|639|635|713
1623747000000|2021-06-15 08:50:00|639|635|639.45|635.45|640.07|636.07|637.65|633.65|709
1623747300000|2021-06-15 08:55:00|639.44|635.44|638.39|634.39|639.56|635.56|637.83|633.83|669
1623747600000|2021-06-15 09:00:00|638.38|634.38|636.64|632.64|639.17|635.17|635.84|631.84|662
1623747900000|2021-06-15 09:05:00|636.66|632.66|635.09|631.09|636.86|632.86|634.49|630.49|627
1623748200000|2021-06-15 09:10:00|635.11|631.11|636.24|632.24|637.19|633.19|635.11|631.11|570
1623748500000|2021-06-15 09:15:00|636.23|632.23|637.55|633.55|638.58|634.58|636.21|632.21|709
1623748800000|2021-06-15 09:20:00|637.54|633.54|639.11|635.11|639.17|635.17|637.49|633.49|615
1623749100000|2021-06-15 09:25:00|639.09|635.09|642.16|638.16|643.34|639.34|638.79|634.79|740
1623749400000|2021-06-15 09:30:00|642.17|638.17|638.65|634.65|642.62|638.62|638.63|634.63|643
1623749700000|2021-06-15 09:35:00|638.66|634.66|640.23|636.23|640.24|636.24|637.47|633.47|630
1623750000000|2021-06-15 09:40:00|640.24|636.24|638.5|634.5|640.57|636.57|638.5|634.5|628
1623750300000|2021-06-15 09:45:00|638.51|634.51|637.54|633.54|638.68|634.68|636.57|632.57|676
1623750600000|2021-06-15 09:50:00|637.53|633.53|636.99|632.99|637.79|633.79|636.58|632.58|482
1623750900000|2021-06-15 09:55:00|636.98|632.98|639.65|635.65|639.71|635.71|636.91|632.91|467
1623751200000|2021-06-15 10:00:00|639.63|635.63|638.8|634.8|640.66|636.66|638.67|634.67|621
1623751500000|2021-06-15 10:05:00|638.81|634.81|636.93|632.93|639.29|635.29|636.77|632.77|621
1623751800000|2021-06-15 10:10:00|636.95|632.95|637.42|633.42|637.68|633.68|636.67|632.67|573
1623752100000|2021-06-15 10:15:00|637.41|633.41|637.08|633.08|637.62|633.62|635.24|631.24|650
1623752400000|2021-06-15 10:20:00|637.03|633.03|634.85|630.85|637.08|633.08|634.62|630.62|611
1623752700000|2021-06-15 10:25:00|634.86|630.86|636.24|632.24|636.3|632.3|634.84|630.84|471
1623753000000|2021-06-15 10:30:00|636.27|632.27|635.59|631.59|637.05|633.05|634.92|630.92|579
1623753300000|2021-06-15 10:35:00|635.58|631.58|635.92|631.92|636.58|632.58|635.07|631.07|544
1623753600000|2021-06-15 10:40:00|635.93|631.93|635.55|631.55|635.93|631.93|634.47|630.47|440
1623753900000|2021-06-15 10:45:00|635.49|631.49|634.5|630.5|635.96|631.96|634.42|630.42|501
1623754200000|2021-06-15 10:50:00|634.51|630.51|633.72|629.72|635.07|631.07|632.77|628.77|549
1623754500000|2021-06-15 10:55:00|633.74|629.74|633.97|629.97|634.69|630.69|633.44|629.44|483
1623754800000|2021-06-15 11:00:00|633.96|629.96|634.69|630.69|635.06|631.06|633.42|629.42|598
1623755100000|2021-06-15 11:05:00|634.73|630.73|634.81|630.81|635.46|631.46|634.29|630.29|547
1623755400000|2021-06-15 11:10:00|634.82|630.82|635.4|631.4|635.87|631.87|634.79|630.79|552
1623755700000|2021-06-15 11:15:00|635.41|631.41|635.53|631.53|636.14|632.14|634.72|630.72|433
1623756000000|2021-06-15 11:20:00|635.54|631.54|634.09|630.09|635.59|631.59|634.09|630.09|458
1623756300000|2021-06-15 11:25:00|634.05|630.05|632.14|628.14|634.19|630.19|632.13|628.13|443
1623756600000|2021-06-15 11:30:00|632.17|628.17|630.73|626.73|632.56|628.56|630.71|626.71|473
1623756900000|2021-06-15 11:35:00|630.72|626.72|630.11|626.11|631.14|627.14|628.84|624.84|668
1623757200000|2021-06-15 11:40:00|630.1|626.1|631.19|627.19|631.49|627.49|629.78|625.78|725
1623757500000|2021-06-15 11:45:00|631.18|627.18|629.87|625.87|632.02|628.02|629.73|625.73|468
1623757800000|2021-06-15 11:50:00|629.8|625.8|631.82|627.82|632|628|629.6|625.6|483
1623758100000|2021-06-15 11:55:00|631.84|627.84|632.61|628.61|632.98|628.98|631.77|627.77|545
1623758400000|2021-06-15 12:00:00|632.62|628.62|635.97|631.97|636.15|632.15|632.1|628.1|696
1623758700000|2021-06-15 12:05:00|635.95|631.95|634.68|630.68|636.4|632.4|633.99|629.99|600
1623759000000|2021-06-15 12:10:00|634.69|630.69|635.8|631.8|636.22|632.22|634.42|630.42|566
1623759300000|2021-06-15 12:15:00|635.9|631.9|636.01|632.01|636.8|632.8|635.87|631.87|541
1623759600000|2021-06-15 12:20:00|636.03|632.03|635.63|631.63|636.24|632.24|635.63|631.63|325
1623759900000|2021-06-15 12:25:00|635.64|631.64|634.55|630.55|635.65|631.65|634.47|630.47|405
1623760200000|2021-06-15 12:30:00|634.57|630.57|633.14|629.14|634.72|630.72|633.14|629.14|358
1623760500000|2021-06-15 12:35:00|633.15|629.15|632.04|628.04|633.56|629.56|631.89|627.89|449
1623760800000|2021-06-15 12:40:00|632.06|628.06|630.17|626.17|632.27|628.27|630.15|626.15|438
1623761100000|2021-06-15 12:45:00|630.16|626.16|631.01|627.01|631.25|627.25|629.63|625.63|618
1623761400000|2021-06-15 12:50:00|630.99|626.99|634.4|630.4|635.53|631.53|630.98|626.98|704
1623761700000|2021-06-15 12:55:00|634.39|630.39|635.76|631.76|635.76|631.76|633.2|629.2|649
1623762000000|2021-06-15 13:00:00|635.75|631.75|633.71|629.71|635.79|631.79|633.58|629.58|622
1623762300000|2021-06-15 13:05:00|633.77|629.77|632.22|628.22|633.78|629.78|631.58|627.58|614
1623762600000|2021-06-15 13:10:00|632.21|628.21|630.44|626.44|632.23|628.23|630.44|626.44|525
1623762900000|2021-06-15 13:15:00|630.43|626.43|632.39|628.39|632.56|628.56|630.42|626.42|550
1623763200000|2021-06-15 13:20:00|632.37|628.37|630.79|626.79|632.37|628.37|630.79|626.79|392
1623763500000|2021-06-15 13:25:00|630.8|626.8|631.83|627.83|631.91|627.91|630.32|626.32|426
1623763800000|2021-06-15 13:30:00|631.84|627.84|630.47|626.47|632.09|628.09|630.26|626.26|371
1623764100000|2021-06-15 13:35:00|630.42|626.42|630.23|626.23|630.46|626.46|629.09|625.09|408
1623764400000|2021-06-15 13:40:00|630.22|626.22|630.46|626.46|630.46|626.46|629.92|625.92|302
1623764700000|2021-06-15 13:45:00|630.45|626.45|629.35|625.35|631.42|627.42|629.13|625.13|271
1623765000000|2021-06-15 13:50:00|629.34|625.34|630.51|626.51|630.92|626.92|628.97|624.97|461
1623765300000|2021-06-15 13:55:00|630.5|626.5|630.99|626.99|631.69|627.69|629.91|625.91|483
1623765600000|2021-06-15 14:00:00|630.95|626.95|626.77|622.77|631.23|627.23|626.77|622.77|530
1623765900000|2021-06-15 14:05:00|626.79|622.79|626.44|622.44|626.95|622.95|624.03|620.03|569
1623766200000|2021-06-15 14:10:00|626.43|622.43|627.61|623.61|628.01|624.01|626.41|622.41|557
1623766500000|2021-06-15 14:15:00|627.66|623.66|623.6|619.6|628.18|624.18|623.56|619.56|694
1623766800000|2021-06-15 14:20:00|623.69|619.69|624.16|620.16|624.86|620.86|623.15|619.15|638
1623767100000|2021-06-15 14:25:00|624.14|620.14|621.2|617.2|624.16|620.16|619.56|615.56|795
1623767400000|2021-06-15 14:30:00|621.22|617.22|619.68|615.68|621.22|617.22|618.51|614.51|759
1623767700000|2021-06-15 14:35:00|619.65|615.65|620.12|616.12|621.35|617.35|619.17|615.17|666
1623768000000|2021-06-15 14:40:00|620.14|616.14|621.75|617.75|622.63|618.63|620.05|616.05|682
1623768300000|2021-06-15 14:45:00|621.77|617.77|624.06|620.06|624.42|620.42|621.36|617.36|600
1623768600000|2021-06-15 14:50:00|624.07|620.07|623.71|619.71|625.21|621.21|623.36|619.36|544
1623768900000|2021-06-15 14:55:00|623.75|619.75|623.59|619.59|623.78|619.78|622.64|618.64|342
1623769200000|2021-06-15 15:00:00|623.58|619.58|620.78|616.78|624.23|620.23|619.22|615.22|291
1623769500000|2021-06-15 15:05:00|621.08|617.08|621.53|617.53|621.53|617.53|619.81|615.81|342
1623769800000|2021-06-15 15:10:00|621.58|617.58|621.39|617.39|622.53|618.53|621.32|617.32|169
1623770100000|2021-06-15 15:15:00|621.41|617.41|620.93|616.93|622.82|618.82|620.22|616.22|297
1623770400000|2021-06-15 15:20:00|620.89|616.89|622.62|618.62|622.94|618.94|619.96|615.96|241
1623770700000|2021-06-15 15:25:00|622.63|618.63|623.27|619.27|623.77|619.77|622.21|618.21|436
1623771000000|2021-06-15 15:30:00|623.32|619.32|622.41|618.41|624.08|620.08|621.72|617.72|611
1623771300000|2021-06-15 15:35:00|622.39|618.39|620.41|616.41|622.44|618.44|620.41|616.41|562
1623771600000|2021-06-15 15:40:00|620.42|616.42|621.74|617.74|622.93|618.93|620.41|616.41|604
1623771900000|2021-06-15 15:45:00|621.73|617.73|622.08|618.08|622.78|618.78|621.59|617.59|624
1623772200000|2021-06-15 15:50:00|622.06|618.06|621.26|617.26|622.49|618.49|621.03|617.03|575
1623772500000|2021-06-15 15:55:00|621.27|617.27|622.32|618.32|623.73|619.73|621.26|617.26|662
1623772800000|2021-06-15 16:00:00|622.34|618.34|622.88|618.88|624.11|620.11|621.17|617.17|784
1623773100000|2021-06-15 16:05:00|622.93|618.93|623.1|619.1|623.14|619.14|621.29|617.29|682
1623773400000|2021-06-15 16:10:00|623.09|619.09|624.18|620.18|624.43|620.43|623.09|619.09|689
1623773700000|2021-06-15 16:15:00|624.16|620.16|624.64|620.64|625.06|621.06|624.13|620.13|569
1623774000000|2021-06-15 16:20:00|624.65|620.65|624.52|620.52|624.82|620.82|624.34|620.34|528
1623774300000|2021-06-15 16:25:00|624.46|620.46|623.36|619.36|624.47|620.47|623.21|619.21|523
1623774600000|2021-06-15 16:30:00|623.39|619.39|624.66|620.66|624.73|620.73|622.32|618.32|577
1623774900000|2021-06-15 16:35:00|624.63|620.63|625.67|621.67|626.39|622.39|624.47|620.47|626
1623775200000|2021-06-15 16:40:00|625.66|621.66|624.98|620.98|625.66|621.66|624.52|620.52|483
1623775500000|2021-06-15 16:45:00|624.99|620.99|626.01|622.01|626.16|622.16|624.62|620.62|482
1623775800000|2021-06-15 16:50:00|625.95|621.95|626.34|622.34|627.08|623.08|625.95|621.95|446
1623776100000|2021-06-15 16:55:00|626.36|622.36|625.94|621.94|626.85|622.85|625.94|621.94|588
1623776400000|2021-06-15 17:00:00|625.95|621.95|626.85|622.85|627|623|624.15|620.15|538
1623776700000|2021-06-15 17:05:00|626.84|622.84|624.45|620.45|627.5|623.5|624.27|620.27|686
1623777000000|2021-06-15 17:10:00|624.44|620.44|624.87|620.87|625.07|621.07|623.83|619.83|507
1623777300000|2021-06-15 17:15:00|624.89|620.89|624.27|620.27|625.26|621.26|623.83|619.83|629
1623777600000|2021-06-15 17:20:00|624.26|620.26|624.04|620.04|624.37|620.37|623.74|619.74|500
1623777900000|2021-06-15 17:25:00|624.06|620.06|623.31|619.31|624.09|620.09|622.98|618.98|540
1623778200000|2021-06-15 17:30:00|623.28|619.28|623.97|619.97|624.11|620.11|623.24|619.24|505
1623778500000|2021-06-15 17:35:00|623.98|619.98|625.1|621.1|625.21|621.21|623.98|619.98|524
1623778800000|2021-06-15 17:40:00|625.09|621.09|624.51|620.51|625.09|621.09|624.15|620.15|358
1623779100000|2021-06-15 17:45:00|624.52|620.52|625.01|621.01|625.71|621.71|624.49|620.49|571
1623779400000|2021-06-15 17:50:00|625.04|621.04|625.42|621.42|625.42|621.42|624.52|620.52|515
1623779700000|2021-06-15 17:55:00|625.44|621.44|627.44|623.44|628.37|624.37|625.44|621.44|804
1623780000000|2021-06-15 18:00:00|627.48|623.48|634.48|630.48|634.92|630.92|627.46|623.46|555
1623780300000|2021-06-15 18:05:00|634.49|630.49|634.59|630.59|634.96|630.96|633.81|629.81|486
1623780600000|2021-06-15 18:10:00|634.57|630.57|634.26|630.26|634.66|630.66|633.31|629.31|702
1623780900000|2021-06-15 18:15:00|634.25|630.25|633.23|629.23|634.3|630.3|632.84|628.84|593
1623781200000|2021-06-15 18:20:00|633.21|629.21|633.2|629.2|633.67|629.67|632.83|628.83|691
1623781500000|2021-06-15 18:25:00|633.21|629.21|633.72|629.72|633.82|629.82|633.07|629.07|526
1623781800000|2021-06-15 18:30:00|633.73|629.73|632.81|628.81|633.81|629.81|632.48|628.48|650
1623782100000|2021-06-15 18:35:00|632.8|628.8|632.77|628.77|633.52|629.52|632.67|628.67|507
1623782400000|2021-06-15 18:40:00|632.76|628.76|631.3|627.3|632.76|628.76|631.26|627.26|622
1623782700000|2021-06-15 18:45:00|631.29|627.29|629.92|625.92|631.57|627.57|626.89|622.89|822
1623783000000|2021-06-15 18:50:00|629.91|625.91|630.14|626.14|630.51|626.51|629.46|625.46|724
1623783300000|2021-06-15 18:55:00|630.12|626.12|630.09|626.09|630.31|626.31|629.67|625.67|501
1623783600000|2021-06-15 19:00:00|630.08|626.08|629.88|625.88|630.14|626.14|629.28|625.28|693
1623783900000|2021-06-15 19:05:00|629.87|625.87|629.91|625.91|630.1|626.1|629.52|625.52|452
1623784200000|2021-06-15 19:10:00|629.9|625.9|629.79|625.79|630.15|626.15|629.53|625.53|503
1623784500000|2021-06-15 19:15:00|629.76|625.76|630.26|626.26|630.37|626.37|629.73|625.73|477
1623784800000|2021-06-15 19:20:00|630.24|626.24|629|625|630.28|626.28|629|625|428
1623785100000|2021-06-15 19:25:00|629.01|625.01|630.07|626.07|630.17|626.17|628.18|624.18|712
1623785400000|2021-06-15 19:30:00|630.06|626.06|631.22|627.22|631.34|627.34|629.6|625.6|519
1623785700000|2021-06-15 19:35:00|631.19|627.19|633.92|629.92|633.92|629.92|630.76|626.76|639
1623786000000|2021-06-15 19:40:00|633.94|629.94|635.5|631.5|636.2|632.2|633.37|629.37|589
1623786300000|2021-06-15 19:45:00|635.51|631.51|636.32|632.32|636.37|632.37|634.97|630.97|584
1623786600000|2021-06-15 19:50:00|636.31|632.31|632.61|628.61|636.34|632.34|632.05|628.05|689
1623786900000|2021-06-15 19:55:00|632.6|628.6|632.58|628.58|632.91|628.91|631.96|627.96|576
1623787200000|2021-06-15 20:00:00|632.62|628.62|626.37|622.37|632.64|628.64|626.37|622.37|827
1623787500000|2021-06-15 20:05:00|626.36|622.36|628.36|624.36|629.02|625.02|625.91|621.91|724
1623787800000|2021-06-15 20:10:00|628.24|624.24|626.55|622.55|628.25|624.25|626.43|622.43|511
1623788100000|2021-06-15 20:15:00|626.54|622.54|627.07|623.07|627.82|623.82|626.46|622.46|430
1623788400000|2021-06-15 20:20:00|627.08|623.08|628.31|624.31|628.45|624.45|626.96|622.96|485
1623788700000|2021-06-15 20:25:00|628.33|624.33|629.26|625.26|629.37|625.37|628.32|624.32|622
1623789000000|2021-06-15 20:30:00|629.27|625.27|630.58|626.58|631.6|627.6|629.24|625.24|520
1623789300000|2021-06-15 20:35:00|630.57|626.57|630.05|626.05|630.99|626.99|629.66|625.66|514
1623789600000|2021-06-15 20:40:00|630.08|626.08|629.82|625.82|630.15|626.15|629.08|625.08|561
1623789900000|2021-06-15 20:45:00|629.83|625.83|628.64|624.64|630.31|626.31|628.35|624.35|565
1623790200000|2021-06-15 20:50:00|628.69|624.69|629|625|629.09|625.09|626.31|622.31|679
1623790500000|2021-06-15 20:55:00|628.97|624.97|628.12|624.12|629.13|625.13|627.82|623.82|488
1623790800000|2021-06-15 21:00:00|628.09|624.09|628|624|628.14|624.14|626.49|622.49|489
1623791100000|2021-06-15 21:05:00|628.02|624.02|626.93|622.93|628.8|624.8|626.89|622.89|631
1623791400000|2021-06-15 21:10:00|626.84|622.84|627.93|623.93|628.67|624.67|626.82|622.82|382
1623791700000|2021-06-15 21:15:00|627.92|623.92|628.9|624.9|629.1|625.1|627.91|623.91|230
1623792000000|2021-06-15 21:20:00|628.89|624.89|628.48|624.48|629.09|625.09|628.14|624.14|270
1623792300000|2021-06-15 21:25:00|628.45|624.45|628.77|624.77|628.81|624.81|628.44|624.44|200
1623792600000|2021-06-15 21:30:00|628.79|624.79|629.09|625.09|629.1|625.1|628.79|624.79|311
1623792900000|2021-06-15 21:35:00|629.1|625.1|629.47|625.47|629.84|625.84|629.08|625.08|221
1623793200000|2021-06-15 21:40:00|629.48|625.48|628.95|624.95|629.59|625.59|628.95|624.95|123
1623793500000|2021-06-15 21:45:00|628.96|624.96|627.63|623.63|629.07|625.07|627.57|623.57|227
1623793800000|2021-06-15 21:50:00|627.64|623.64|627.72|623.72|628.15|624.15|627.56|623.56|214
1623794100000|2021-06-15 21:55:00|627.73|623.73|627.81|623.81|628.07|624.07|627.73|623.73|178
1623794400000|2021-06-15 22:00:00|627.82|623.82|629.28|625.28|629.28|625.28|627.8|623.8|245
1623794700000|2021-06-15 22:05:00|629.26|625.26|630.23|626.23|630.71|626.71|629.12|625.12|445
1623795000000|2021-06-15 22:10:00|630.28|626.28|631.74|627.74|631.76|627.76|630.22|626.22|553
1623795300000|2021-06-15 22:15:00|631.73|627.73|631.21|627.21|632.07|628.07|631.07|627.07|465
1623795600000|2021-06-15 22:20:00|631.18|627.18|631.33|627.33|631.59|627.59|630.84|626.84|532
1623795900000|2021-06-15 22:25:00|631.28|627.28|631.14|627.14|631.64|627.64|630.95|626.95|423
1623796200000|2021-06-15 22:30:00|631.1|627.1|631.17|627.17|631.42|627.42|630.43|626.43|377
1623796500000|2021-06-15 22:35:00|631.18|627.18|630.82|626.82|631.28|627.28|630.53|626.53|530
1623796800000|2021-06-15 22:40:00|630.81|626.81|632.07|628.07|632.75|628.75|630.81|626.81|598
1623797100000|2021-06-15 22:45:00|632.09|628.09|633.12|629.12|633.16|629.16|631.47|627.47|526
1623797400000|2021-06-15 22:50:00|633.1|629.1|632.34|628.34|633.35|629.35|631.96|627.96|499
1623797700000|2021-06-15 22:55:00|632.35|628.35|632|628|632.68|628.68|631.69|627.69|341
1623798000000|2021-06-15 23:00:00|631.98|627.98|632.49|628.49|632.63|628.63|631.98|627.98|417
1623798300000|2021-06-15 23:05:00|632.5|628.5|632.64|628.64|632.81|628.81|631.76|627.76|338
1623798600000|2021-06-15 23:10:00|632.65|628.65|632.17|628.17|632.74|628.74|631.25|627.25|401
1623798900000|2021-06-15 23:15:00|632.18|628.18|631.8|627.8|632.35|628.35|631.66|627.66|412
1623799200000|2021-06-15 23:20:00|631.78|627.78|631.21|627.21|631.99|627.99|630.56|626.56|504
1623799500000|2021-06-15 23:25:00|631.22|627.22|633.57|629.57|633.84|629.84|631.22|627.22|589
1623799800000|2021-06-15 23:30:00|633.56|629.56|632.29|628.29|633.56|629.56|632.18|628.18|549
1623800100000|2021-06-15 23:35:00|632.24|628.24|631.48|627.48|632.33|628.33|631.41|627.41|433
1623800400000|2021-06-15 23:40:00|631.5|627.5|632.52|628.52|632.68|628.68|630.9|626.9|457
1623800700000|2021-06-15 23:45:00|632.51|628.51|631.74|627.74|633.58|629.58|631.73|627.73|359
1623801000000|2021-06-15 23:50:00|631.73|627.73|630.3|626.3|632.07|628.07|630.29|626.29|517
1623801300000|2021-06-15 23:55:00|630.31|626.31|629.23|625.23|631.16|627.16|629.23|625.23|338
1623801600000|2021-06-16 00:00:00|629.14|625.14|624.64|620.64|629.14|625.14|622.94|618.94|656
1623801900000|2021-06-16 00:05:00|624.66|620.66|624.83|620.83|626.03|622.03|623.78|619.78|583
1623802200000|2021-06-16 00:10:00|624.75|620.75|625.39|621.39|626.22|622.22|623.1|619.1|673
1623802500000|2021-06-16 00:15:00|625.38|621.38|625.8|621.8|626.67|622.67|624.9|620.9|613
1623802800000|2021-06-16 00:20:00|625.82|621.82|624.77|620.77|626.33|622.33|624.66|620.66|668
1623803100000|2021-06-16 00:25:00|624.75|620.75|623.43|619.43|624.76|620.76|622.73|618.73|621
1623803400000|2021-06-16 00:30:00|623.44|619.44|623.13|619.13|624.65|620.65|622.82|618.82|597
1623803700000|2021-06-16 00:35:00|623.14|619.14|621.61|617.61|623.17|619.17|620.76|616.76|559
1623804000000|2021-06-16 00:40:00|621.62|617.62|621.94|617.94|623.09|619.09|621.38|617.38|469
1623804300000|2021-06-16 00:45:00|621.95|617.95|621.69|617.69|622.88|618.88|621.64|617.64|461
1623804600000|2021-06-16 00:50:00|621.7|617.7|620.15|616.15|622.12|618.12|619.44|615.44|575
1623804900000|2021-06-16 00:55:00|620.21|616.21|620.24|616.24|621.68|617.68|619.34|615.34|526
1623805200000|2021-06-16 01:00:00|620.27|616.27|618.96|614.96|620.35|616.35|618.5|614.5|622
1623805500000|2021-06-16 01:05:00|618.95|614.95|620.04|616.04|620.94|616.94|617.55|613.55|618
1623805800000|2021-06-16 01:10:00|619.92|615.92|619.59|615.59|619.93|615.93|617.77|613.77|679
1623806100000|2021-06-16 01:15:00|619.6|615.6|618.74|614.74|620.52|616.52|618.18|614.18|529
1623806400000|2021-06-16 01:20:00|618.73|614.73|617.18|613.18|619.16|615.16|615.97|611.97|622
1623806700000|2021-06-16 01:25:00|617.22|613.22|617.01|613.01|618.11|614.11|614.94|610.94|680
1623807000000|2021-06-16 01:30:00|616.99|612.99|619.14|615.14|619.33|615.33|616.99|612.99|485
1623807300000|2021-06-16 01:35:00|619.15|615.15|620.5|616.5|620.62|616.62|619.13|615.13|527
1623807600000|2021-06-16 01:40:00|620.48|616.48|620.75|616.75|621.26|617.26|620.3|616.3|441
1623807900000|2021-06-16 01:45:00|620.77|616.77|619.17|615.17|620.78|616.78|619.17|615.17|445
1623808200000|2021-06-16 01:50:00|619.18|615.18|620.57|616.57|620.97|616.97|619.18|615.18|481
1623808500000|2021-06-16 01:55:00|620.55|616.55|621.67|617.67|621.7|617.7|620.55|616.55|496
1623808800000|2021-06-16 02:00:00|621.68|617.68|622.76|618.76|622.82|618.82|621.53|617.53|433
1623809100000|2021-06-16 02:05:00|622.77|618.77|620.82|616.82|622.89|618.89|619.17|615.17|706
1623809400000|2021-06-16 02:10:00|621.1|617.1|621.1|617.1|622.04|618.04|620.73|616.73|550
1623809700000|2021-06-16 02:15:00|621.09|617.09|620.76|616.76|621.4|617.4|620.56|616.56|391
1623810000000|2021-06-16 02:20:00|620.77|616.77|621.23|617.23|621.76|617.76|620.68|616.68|382
1623810300000|2021-06-16 02:25:00|621.19|617.19|622.54|618.54|623.34|619.34|621.19|617.19|494
1623810600000|2021-06-16 02:30:00|622.53|618.53|622.16|618.16|623.48|619.48|622.15|618.15|421
1623810900000|2021-06-16 02:35:00|622.15|618.15|623.06|619.06|623.35|619.35|622.15|618.15|382
1623811200000|2021-06-16 02:40:00|623|619|621.67|617.67|623.05|619.05|621.39|617.39|384
1623811500000|2021-06-16 02:45:00|621.68|617.68|621.92|617.92|622.03|618.03|620.83|616.83|592
1623811800000|2021-06-16 02:50:00|621.91|617.91|623.23|619.23|624.04|620.04|621.68|617.68|449
1623812100000|2021-06-16 02:55:00|623.25|619.25|623.11|619.11|624.11|620.11|623.06|619.06|342
1623812400000|2021-06-16 03:00:00|623.1|619.1|621.47|617.47|623.51|619.51|621.26|617.26|529
1623812700000|2021-06-16 03:05:00|621.44|617.44|620.63|616.63|621.47|617.47|620.24|616.24|507
1623813000000|2021-06-16 03:10:00|620.59|616.59|621.25|617.25|621.54|617.54|620.59|616.59|598
1623813300000|2021-06-16 03:15:00|621.23|617.23|621.74|617.74|621.74|617.74|620.89|616.89|453
1623813600000|2021-06-16 03:20:00|621.73|617.73|623.49|619.49|623.51|619.51|621.62|617.62|480
1623813900000|2021-06-16 03:25:00|623.5|619.5|621.85|617.85|623.5|619.5|621.83|617.83|504
1623814200000|2021-06-16 03:30:00|621.84|617.84|623.24|619.24|623.24|619.24|619.85|615.85|542
1623814500000|2021-06-16 03:35:00|623.25|619.25|623.73|619.73|625.11|621.11|623.25|619.25|499
1623814800000|2021-06-16 03:40:00|623.72|619.72|625.14|621.14|625.24|621.24|623.69|619.69|507
1623815100000|2021-06-16 03:45:00|625.15|621.15|624.91|620.91|625.27|621.27|624.66|620.66|437
1623815400000|2021-06-16 03:50:00|624.92|620.92|624.92|620.92|625.07|621.07|624.56|620.56|451
1623815700000|2021-06-16 03:55:00|624.93|620.93|624.46|620.46|625.43|621.43|624.43|620.43|467
1623816000000|2021-06-16 04:00:00|624.47|620.47|624.79|620.79|625.35|621.35|624.19|620.19|556
1623816300000|2021-06-16 04:05:00|624.78|620.78|625.48|621.48|625.56|621.56|624.53|620.53|317
1623816600000|2021-06-16 04:10:00|625.49|621.49|625.89|621.89|625.93|621.93|625.03|621.03|360
1623816900000|2021-06-16 04:15:00|625.88|621.88|626.9|622.9|627.6|623.6|625.84|621.84|381
1623817200000|2021-06-16 04:20:00|626.89|622.89|624.9|620.9|626.91|622.91|624.78|620.78|504
1623817500000|2021-06-16 04:25:00|624.89|620.89|625.93|621.93|626.62|622.62|624.41|620.41|478
1623817800000|2021-06-16 04:30:00|625.92|621.92|627.38|623.38|629.57|625.57|625.76|621.76|662
1623818100000|2021-06-16 04:35:00|627.4|623.4|626.99|622.99|627.79|623.79|626.92|622.92|583
1623818400000|2021-06-16 04:40:00|626.98|622.98|626.44|622.44|627.63|623.63|626.41|622.41|623
1623818700000|2021-06-16 04:45:00|626.45|622.45|626.69|622.69|627.19|623.19|626.43|622.43|498
1623819000000|2021-06-16 04:50:00|626.7|622.7|627.22|623.22|627.46|623.46|626.51|622.51|411
1623819300000|2021-06-16 04:55:00|627.23|623.23|626.74|622.74|627.46|623.46|626.65|622.65|441
1623819600000|2021-06-16 05:00:00|626.75|622.75|627.13|623.13|627.69|623.69|626.74|622.74|576
1623819900000|2021-06-16 05:05:00|627.15|623.15|627.18|623.18|627.45|623.45|626.75|622.75|567
1623820200000|2021-06-16 05:10:00|627.16|623.16|625.98|621.98|627.86|623.86|625.85|621.85|615
1623820500000|2021-06-16 05:15:00|625.99|621.99|625.99|621.99|626.08|622.08|625.57|621.57|529
1623820800000|2021-06-16 05:20:00|625.98|621.98|627.24|623.24|627.32|623.32|625.9|621.9|510
1623821100000|2021-06-16 05:25:00|627.25|623.25|627.02|623.02|627.37|623.37|626.78|622.78|487
1623821400000|2021-06-16 05:30:00|626.99|622.99|627.24|623.24|628.05|624.05|626.47|622.47|556
1623821700000|2021-06-16 05:35:00|627.28|623.28|627.27|623.27|627.45|623.45|627.1|623.1|395
1623822000000|2021-06-16 05:40:00|627.25|623.25|627.38|623.38|627.56|623.56|627.24|623.24|366
1623822300000|2021-06-16 05:45:00|627.37|623.37|627.33|623.33|627.5|623.5|627.21|623.21|461
1623822600000|2021-06-16 05:50:00|627.34|623.34|627.14|623.14|627.37|623.37|626.68|622.68|462
1623822900000|2021-06-16 05:55:00|627.15|623.15|627.02|623.02|627.3|623.3|626.41|622.41|424
1623823200000|2021-06-16 06:00:00|627.03|623.03|626.79|622.79|627.63|623.63|626.75|622.75|470
1623823500000|2021-06-16 06:05:00|626.76|622.76|625.74|621.74|626.81|622.81|625.25|621.25|566
1623823800000|2021-06-16 06:10:00|625.7|621.7|625.79|621.79|626.27|622.27|625.67|621.67|329
1623824100000|2021-06-16 06:15:00|625.8|621.8|626.39|622.39|626.58|622.58|625.67|621.67|520
1623824400000|2021-06-16 06:20:00|626.4|622.4|627.06|623.06|627.14|623.14|626.37|622.37|662
1623824700000|2021-06-16 06:25:00|627.07|623.07|627.24|623.24|627.42|623.42|627.02|623.02|556
1623825000000|2021-06-16 06:30:00|627.25|623.25|627.08|623.08|627.45|623.45|626.98|622.98|422
1623825300000|2021-06-16 06:35:00|627.09|623.09|627.27|623.27|627.32|623.32|627.03|623.03|455
1623825600000|2021-06-16 06:40:00|627.23|623.23|627.17|623.17|627.29|623.29|627.07|623.07|206
1623825900000|2021-06-16 06:45:00|627.22|623.22|627.4|623.4|627.91|623.91|627.07|623.07|434
1623826200000|2021-06-16 06:50:00|627.43|623.43|627.47|623.47|627.7|623.7|627.35|623.35|423
1623826500000|2021-06-16 06:55:00|627.51|623.51|627.28|623.28|627.51|623.51|626.93|622.93|340
1623826800000|2021-06-16 07:00:00|627.27|623.27|627.64|623.64|628.11|624.11|627.23|623.23|506
1623827100000|2021-06-16 07:05:00|627.63|623.63|627.3|623.3|627.74|623.74|627.29|623.29|392
1623827400000|2021-06-16 07:10:00|627.31|623.31|627.15|623.15|627.78|623.78|627.14|623.14|308
1623827700000|2021-06-16 07:15:00|627.17|623.17|626.28|622.28|627.22|623.22|625.35|621.35|403
1623828000000|2021-06-16 07:20:00|626.27|622.27|626.48|622.48|626.57|622.57|625.88|621.88|318
1623828300000|2021-06-16 07:25:00|626.41|622.41|626.15|622.15|626.5|622.5|626|622|153
1623828600000|2021-06-16 07:30:00|626.1|622.1|624.98|620.98|626.1|622.1|624.97|620.97|293
1623828900000|2021-06-16 07:35:00|625.01|621.01|625.41|621.41|625.53|621.53|624.89|620.89|379
1623829200000|2021-06-16 07:40:00|625.42|621.42|625.46|621.46|625.62|621.62|625.27|621.27|464
1623829500000|2021-06-16 07:45:00|625.47|621.47|626.43|622.43|626.68|622.68|625.45|621.45|369
1623829800000|2021-06-16 07:50:00|626.44|622.44|626.43|622.43|626.56|622.56|626.38|622.38|105
1623830100000|2021-06-16 07:55:00|626.34|622.34|624.3|620.3|626.34|622.34|624.11|620.11|482
1623830400000|2021-06-16 08:00:00|624.33|620.33|627.03|623.03|627.11|623.11|624.33|620.33|410
1623830700000|2021-06-16 08:05:00|627.04|623.04|627.38|623.38|627.55|623.55|626.82|622.82|371
1623831000000|2021-06-16 08:10:00|627.37|623.37|627.52|623.52|627.66|623.66|627.29|623.29|418
1623831300000|2021-06-16 08:15:00|627.5|623.5|626.31|622.31|627.6|623.6|626.28|622.28|246
1623831600000|2021-06-16 08:20:00|626.32|622.32|625.63|621.63|626.36|622.36|625.45|621.45|279
1623831900000|2021-06-16 08:25:00|625.52|621.52|623.48|619.48|625.52|621.52|623.07|619.07|550
1623832200000|2021-06-16 08:30:00|623.53|619.53|623.95|619.95|623.97|619.97|623.13|619.13|546
1623832500000|2021-06-16 08:35:00|623.93|619.93|624.08|620.08|624.49|620.49|623.58|619.58|466
1623832800000|2021-06-16 08:40:00|624.02|620.02|624.39|620.39|624.39|620.39|623.94|619.94|310
1623833100000|2021-06-16 08:45:00|624.4|620.4|625.89|621.89|625.95|621.95|624.13|620.13|373
1623833400000|2021-06-16 08:50:00|625.9|621.9|624.94|620.94|626.07|622.07|624.62|620.62|340
1623833700000|2021-06-16 08:55:00|624.98|620.98|623.63|619.63|624.98|620.98|623.3|619.3|339
1623834000000|2021-06-16 09:00:00|623.64|619.64|624.17|620.17|624.22|620.22|623.2|619.2|282
1623834300000|2021-06-16 09:05:00|624.36|620.36|624.02|620.02|624.59|620.59|623.32|619.32|288
1623834600000|2021-06-16 09:10:00|624.04|620.04|623.34|619.34|624.15|620.15|623.32|619.32|234
1623834900000|2021-06-16 09:15:00|623.35|619.35|623.09|619.09|623.57|619.57|621.77|617.77|452
1623835200000|2021-06-16 09:20:00|623.07|619.07|623.71|619.71|623.72|619.72|622.05|618.05|431
1623835500000|2021-06-16 09:25:00|623.69|619.69|622.94|618.94|623.69|619.69|622.31|618.31|441
1623835800000|2021-06-16 09:30:00|622.93|618.93|623.32|619.32|623.59|619.59|622.9|618.9|447
1623836100000|2021-06-16 09:35:00|623.33|619.33|623.63|619.63|623.75|619.75|623.19|619.19|356
1623836400000|2021-06-16 09:40:00|623.62|619.62|624.53|620.53|624.57|620.57|623.6|619.6|420
1623836700000|2021-06-16 09:45:00|624.54|620.54|624.59|620.59|625.35|621.35|624.08|620.08|403
1623837000000|2021-06-16 09:50:00|624.61|620.61|623.43|619.43|624.61|620.61|623.25|619.25|321
1623837300000|2021-06-16 09:55:00|623.49|619.49|622.31|618.31|623.5|619.5|622.24|618.24|273
1623837600000|2021-06-16 10:00:00|622.34|618.34|622.75|618.75|622.8|618.8|620.84|616.84|601
1623837900000|2021-06-16 10:05:00|622.76|618.76|623.38|619.38|623.56|619.56|621.29|617.29|433
1623838200000|2021-06-16 10:10:00|623.37|619.37|623.33|619.33|623.44|619.44|622.65|618.65|459
1623838500000|2021-06-16 10:15:00|623.36|619.36|622.69|618.69|624.13|620.13|622.52|618.52|518
1623838800000|2021-06-16 10:20:00|622.68|618.68|622.61|618.61|623.56|619.56|622.19|618.19|494
1623839100000|2021-06-16 10:25:00|622.6|618.6|621.11|617.11|622.92|618.92|620.88|616.88|534
1623839400000|2021-06-16 10:30:00|621.13|617.13|620.49|616.49|621.16|617.16|619.2|615.2|664
1623839700000|2021-06-16 10:35:00|620.44|616.44|619.94|615.94|621.18|617.18|619.9|615.9|476
1623840000000|2021-06-16 10:40:00|619.98|615.98|617.61|613.61|619.98|615.98|617.1|613.1|728
1623840300000|2021-06-16 10:45:00|617.6|613.6|618.65|614.65|618.65|614.65|616.37|612.37|777
1623840600000|2021-06-16 10:50:00|618.62|614.62|618.37|614.37|619.16|615.16|617.56|613.56|539
1623840900000|2021-06-16 10:55:00|618.39|614.39|617.45|613.45|618.45|614.45|616.75|612.75|552
1623841200000|2021-06-16 11:00:00|617.43|613.43|611.87|607.87|617.55|613.55|611.44|607.44|728
1623841500000|2021-06-16 11:05:00|611.88|607.88|611.66|607.66|613.66|609.66|611.01|607.01|828
1623841800000|2021-06-16 11:10:00|611.64|607.64|612.11|608.11|613.32|609.32|611.5|607.5|788
1623842100000|2021-06-16 11:15:00|612|608|610.77|606.77|612.32|608.32|610.62|606.62|771
1623842400000|2021-06-16 11:20:00|610.78|606.78|611.08|607.08|611.68|607.68|609.93|605.93|733
1623842700000|2021-06-16 11:25:00|611.07|607.07|610.11|606.11|611.07|607.07|609.83|605.83|622
1623843000000|2021-06-16 11:30:00|610.13|606.13|610.19|606.19|611.02|607.02|608.31|604.31|669
1623843300000|2021-06-16 11:35:00|610.18|606.18|609.53|605.53|610.89|606.89|609.13|605.13|709
1623843600000|2021-06-16 11:40:00|609.52|605.52|609.02|605.02|609.74|605.74|607.2|603.2|849
1623843900000|2021-06-16 11:45:00|609.01|605.01|611.11|607.11|611.17|607.17|607.54|603.54|761
1623844200000|2021-06-16 11:50:00|611.08|607.08|611.16|607.16|611.56|607.56|610.62|606.62|651
1623844500000|2021-06-16 11:55:00|611.21|607.21|608.65|604.65|611.31|607.31|608.65|604.65|534
1623844800000|2021-06-16 12:00:00|608.59|604.59|606.59|602.59|608.63|604.63|605.84|601.84|804
1623845100000|2021-06-16 12:05:00|606.6|602.6|609.96|605.96|610.12|606.12|606.6|602.6|721
1623845400000|2021-06-16 12:10:00|609.95|605.95|606.13|602.13|610.01|606.01|606.12|602.12|743
1623845700000|2021-06-16 12:15:00|606.15|602.15|605.66|601.66|606.83|602.83|605.07|601.07|744
1623846000000|2021-06-16 12:20:00|605.65|601.65|605.1|601.1|606.5|602.5|605.06|601.06|630
1623846300000|2021-06-16 12:25:00|605.09|601.09|605.1|601.1|605.69|601.69|605.06|601.06|586
1623846600000|2021-06-16 12:30:00|605.15|601.15|605.54|601.54|606.58|602.58|604.72|600.72|730
1623846900000|2021-06-16 12:35:00|605.55|601.55|605.04|601.04|606.15|602.15|604.91|600.91|594
1623847200000|2021-06-16 12:40:00|605|601|606.2|602.2|606.66|602.66|603.89|599.89|629
1623847500000|2021-06-16 12:45:00|606.22|602.22|607.8|603.8|607.87|603.87|605.9|601.9|574
1623847800000|2021-06-16 12:50:00|607.88|603.88|606.65|602.65|607.89|603.89|606.46|602.46|513
1623848100000|2021-06-16 12:55:00|606.67|602.67|605.03|601.03|606.68|602.68|604.93|600.93|540
1623848400000|2021-06-16 13:00:00|605.02|601.02|605.95|601.95|606.2|602.2|604.89|600.89|477
1623848700000|2021-06-16 13:05:00|605.96|601.96|605.1|601.1|605.97|601.97|604.85|600.85|503
1623849000000|2021-06-16 13:10:00|605.08|601.08|602.12|598.12|605.08|601.08|601.51|597.51|638
1623849300000|2021-06-16 13:15:00|602.11|598.11|603.84|599.84|604.05|600.05|602.1|598.1|583
1623849600000|2021-06-16 13:20:00|603.85|599.85|607.8|603.8|607.8|603.8|603.81|599.81|523
1623849900000|2021-06-16 13:25:00|607.5|603.5|607.65|603.65|609.34|605.34|606.94|602.94|588
1623850200000|2021-06-16 13:30:00|607.64|603.64|606.58|602.58|607.64|603.64|606.09|602.09|426
1623850500000|2021-06-16 13:35:00|606.62|602.62|606.97|602.97|607.03|603.03|606.2|602.2|359
1623850800000|2021-06-16 13:40:00|606.98|602.98|605.85|601.85|607.03|603.03|605.84|601.84|400
1623851100000|2021-06-16 13:45:00|605.84|601.84|603.93|599.93|605.85|601.85|603.37|599.37|415
1623851400000|2021-06-16 13:50:00|603.91|599.91|604.27|600.27|604.73|600.73|603.39|599.39|554
1623851700000|2021-06-16 13:55:00|604.26|600.26|606.06|602.06|606.52|602.52|603.94|599.94|612
1623852000000|2021-06-16 14:00:00|605.92|601.92|605.66|601.66|606.37|602.37|603.22|599.22|704
1623852300000|2021-06-16 14:05:00|605.65|601.65|604.68|600.68|605.66|601.66|604.08|600.08|538
1623852600000|2021-06-16 14:10:00|604.69|600.69|606.04|602.04|606.19|602.19|604.52|600.52|542
1623852900000|2021-06-16 14:15:00|606.12|602.12|605.22|601.22|606.78|602.78|605.22|601.22|434
1623853200000|2021-06-16 14:20:00|605.14|601.14|604.03|600.03|605.14|601.14|603.69|599.69|450
1623853500000|2021-06-16 14:25:00|604.04|600.04|604.01|600.01|604.31|600.31|603.52|599.52|579
1623853800000|2021-06-16 14:30:00|604.02|600.02|605.8|601.8|605.96|601.96|603.99|599.99|575
1623854100000|2021-06-16 14:35:00|605.78|601.78|605.87|601.87|605.97|601.97|605.14|601.14|431
1623854400000|2021-06-16 14:40:00|605.83|601.83|605.19|601.19|605.87|601.87|604.98|600.98|442
1623854700000|2021-06-16 14:45:00|605.2|601.2|604.14|600.14|605.28|601.28|604.12|600.12|541
1623855000000|2021-06-16 14:50:00|604.13|600.13|600.14|596.14|604.37|600.37|599.18|595.18|610
1623855300000|2021-06-16 14:55:00|600.11|596.11|597.72|593.72|600.29|596.29|596.83|592.83|762
1623855600000|2021-06-16 15:00:00|597.74|593.74|600.42|596.42|600.5|596.5|597.09|593.09|719
1623855900000|2021-06-16 15:05:00|600.41|596.41|599.15|595.15|600.55|596.55|598.95|594.95|594
1623856200000|2021-06-16 15:10:00|599.12|595.12|596.04|592.04|599.12|595.12|595.29|591.29|781
1623856500000|2021-06-16 15:15:00|596.05|592.05|598.35|594.35|598.71|594.71|595.59|591.59|718
1623856800000|2021-06-16 15:20:00|598.28|594.28|597.98|593.98|598.74|594.74|597.93|593.93|519
1623857100000|2021-06-16 15:25:00|597.99|593.99|596.59|592.59|598.01|594.01|596.39|592.39|633
1623857400000|2021-06-16 15:30:00|596.55|592.55|598.76|594.76|598.76|594.76|596.51|592.51|550
1623857700000|2021-06-16 15:35:00|598.9|594.9|598.63|594.63|600.01|596.01|598.57|594.57|527
1623858000000|2021-06-16 15:40:00|598.65|594.65|598.39|594.39|598.88|594.88|597.38|593.38|524
1623858300000|2021-06-16 15:45:00|598.5|594.5|598.09|594.09|600.14|596.14|598.07|594.07|601
1623858600000|2021-06-16 15:50:00|598.1|594.1|599.3|595.3|599.37|595.37|597.69|593.69|518
1623858900000|2021-06-16 15:55:00|599.33|595.33|599.6|595.6|599.86|595.86|598.86|594.86|557
1623859200000|2021-06-16 16:00:00|599.59|595.59|603.53|599.53|603.57|599.57|597.44|593.44|783
1623859500000|2021-06-16 16:05:00|603.54|599.54|606.6|602.6|606.86|602.86|602.97|598.97|730
1623859800000|2021-06-16 16:10:00|606.64|602.64|605.82|601.82|606.64|602.64|604.28|600.28|676
1623860100000|2021-06-16 16:15:00|605.83|601.83|605.08|601.08|606.19|602.19|605.08|601.08|557
1623860400000|2021-06-16 16:20:00|605.04|601.04|602.65|598.65|605.11|601.11|602.41|598.41|533
1623860700000|2021-06-16 16:25:00|602.62|598.62|600.4|596.4|602.63|598.63|599.92|595.92|517
1623861000000|2021-06-16 16:30:00|600.35|596.35|600.83|596.83|601.77|597.77|600.35|596.35|612
1623861300000|2021-06-16 16:35:00|600.86|596.86|599.35|595.35|601.53|597.53|599.34|595.34|642
1623861600000|2021-06-16 16:40:00|599.36|595.36|598.73|594.73|599.36|595.36|598.52|594.52|563
1623861900000|2021-06-16 16:45:00|598.72|594.72|596.59|592.59|598.87|594.87|596.53|592.53|709
1623862200000|2021-06-16 16:50:00|596.6|592.6|595.56|591.56|597.07|593.07|593.79|589.79|797
1623862500000|2021-06-16 16:55:00|595.58|591.58|595.04|591.04|595.84|591.84|594.09|590.09|773
1623862800000|2021-06-16 17:00:00|595.05|591.05|592.26|588.26|595.05|591.05|591.97|587.97|811
1623863100000|2021-06-16 17:05:00|592.27|588.27|593.53|589.53|595.25|591.25|592.22|588.22|832
1623863400000|2021-06-16 17:10:00|593.51|589.51|597.02|593.02|597.07|593.07|593.45|589.45|662
1623863700000|2021-06-16 17:15:00|597.03|593.03|594.37|590.37|597.27|593.27|594.37|590.37|637
1623864000000|2021-06-16 17:20:00|594.36|590.36|595.03|591.03|595.43|591.43|594.13|590.13|602
1623864300000|2021-06-16 17:25:00|595.01|591.01|595.78|591.78|595.79|591.79|594.28|590.28|535
1623864600000|2021-06-16 17:30:00|595.75|591.75|597.13|593.13|597.33|593.33|595.7|591.7|597
1623864900000|2021-06-16 17:35:00|597.17|593.17|600.17|596.17|601.51|597.51|597.12|593.12|685
1623865200000|2021-06-16 17:40:00|600.14|596.14|599.61|595.61|600.14|596.14|599.09|595.09|590
1623865500000|2021-06-16 17:45:00|599.6|595.6|599.74|595.74|599.87|595.87|598.94|594.94|646
1623865800000|2021-06-16 17:50:00|599.75|595.75|599.44|595.44|601.39|597.39|599.28|595.28|604
1623866100000|2021-06-16 17:55:00|599.45|595.45|601.51|597.51|602.01|598.01|599.11|595.11|624
1623866400000|2021-06-16 18:00:00|601.54|597.54|605.35|601.35|606.62|602.62|593.54|589.54|938
1623866700000|2021-06-16 18:05:00|605.34|601.34|604.51|600.51|608.27|604.27|603.97|599.97|959
1623867000000|2021-06-16 18:10:00|604.56|600.56|600.34|596.34|604.61|600.61|597.37|593.37|982
1623867300000|2021-06-16 18:15:00|600.33|596.33|599.12|595.12|600.33|596.33|597.1|593.1|896
1623867600000|2021-06-16 18:20:00|599.13|595.13|597.67|593.67|599.15|595.15|596.01|592.01|881
1623867900000|2021-06-16 18:25:00|597.68|593.68|597.83|593.83|598.4|594.4|597.17|593.17|765
1623868200000|2021-06-16 18:30:00|597.84|593.84|597.92|593.92|599.43|595.43|596.98|592.98|782
1623868500000|2021-06-16 18:35:00|597.71|593.71|598.84|594.84|599.01|595.01|596.88|592.88|885
1623868800000|2021-06-16 18:40:00|598.85|594.85|597.63|593.63|599.16|595.16|597.08|593.08|839
1623869100000|2021-06-16 18:45:00|597.62|593.62|600.1|596.1|600.11|596.11|597.38|593.38|766
1623869400000|2021-06-16 18:50:00|600.11|596.11|602.83|598.83|602.83|598.83|599.88|595.88|699
1623869700000|2021-06-16 18:55:00|602.81|598.81|604.28|600.28|604.31|600.31|602.07|598.07|503
1623870000000|2021-06-16 19:00:00|604.24|600.24|605.07|601.07|605.4|601.4|603.81|599.81|622
1623870300000|2021-06-16 19:05:00|605.06|601.06|606.43|602.43|606.43|602.43|605.06|601.06|511
1623870600000|2021-06-16 19:10:00|606.42|602.42|606.62|602.62|606.86|602.86|605.93|601.93|387
1623870900000|2021-06-16 19:15:00|606.63|602.63|607.86|603.86|608.18|604.18|606.31|602.31|413
1623871200000|2021-06-16 19:20:00|607.84|603.84|608.56|604.56|608.94|604.94|607.49|603.49|418
1623871500000|2021-06-16 19:25:00|608.55|604.55|609.25|605.25|609.27|605.27|608.17|604.17|512
1623871800000|2021-06-16 19:30:00|609.3|605.3|609.29|605.29|609.67|605.67|608.7|604.7|482
1623872100000|2021-06-16 19:35:00|609.28|605.28|609.24|605.24|609.39|605.39|608.66|604.66|315
1623872400000|2021-06-16 19:40:00|609.25|605.25|608.67|604.67|609.37|605.37|608.36|604.36|414
1623872700000|2021-06-16 19:45:00|608.68|604.68|607.65|603.65|608.68|604.68|607.62|603.62|494
1623873000000|2021-06-16 19:50:00|607.64|603.64|607.35|603.35|608.09|604.09|607.25|603.25|445
1623873300000|2021-06-16 19:55:00|607.37|603.37|607.29|603.29|607.83|603.83|607.12|603.12|452
1623873600000|2021-06-16 20:00:00|607.27|603.27|605.88|601.88|607.27|603.27|605.84|601.84|620
1623873900000|2021-06-16 20:05:00|605.87|601.87|606.3|602.3|606.62|602.62|605.15|601.15|644
1623874200000|2021-06-16 20:10:00|606.29|602.29|606.53|602.53|606.6|602.6|604.2|600.2|722
1623874500000|2021-06-16 20:15:00|606.47|602.47|604.75|600.75|607.71|603.71|604.68|600.68|675
1623874800000|2021-06-16 20:20:00|604.72|600.72|603.83|599.83|604.92|600.92|603.66|599.66|618
1623875100000|2021-06-16 20:25:00|603.82|599.82|603.31|599.31|604.19|600.19|603.12|599.12|579
1623875400000|2021-06-16 20:30:00|603.3|599.3|602.73|598.73|603.87|599.87|602.6|598.6|564
1623875700000|2021-06-16 20:35:00|602.75|598.75|602.06|598.06|602.96|598.96|601.84|597.84|442
1623876000000|2021-06-16 20:40:00|602.04|598.04|602.82|598.82|603.17|599.17|601.99|597.99|566
1623876300000|2021-06-16 20:45:00|602.78|598.78|603.36|599.36|604.16|600.16|602.45|598.45|466
1623876600000|2021-06-16 20:50:00|603.35|599.35|604.1|600.1|605.06|601.06|603.22|599.22|414
1623876900000|2021-06-16 20:55:00|604.12|600.12|602.35|598.35|604.41|600.41|602.04|598.04|528
1623877200000|2021-06-16 21:00:00|602.34|598.34|602.81|598.81|603.17|599.17|602.1|598.1|421
1623877500000|2021-06-16 21:05:00|602.8|598.8|601.8|597.8|602.8|598.8|601.4|597.4|557
1623877800000|2021-06-16 21:10:00|601.82|597.82|600.17|596.17|602.13|598.13|600.05|596.05|544
1623878100000|2021-06-16 21:15:00|600.15|596.15|601.58|597.58|601.59|597.59|600.04|596.04|452
1623878400000|2021-06-16 21:20:00|601.65|597.65|603.86|599.86|603.86|599.86|601.65|597.65|222
1623878700000|2021-06-16 21:25:00|603.85|599.85|603.41|599.41|604.59|600.59|603.37|599.37|328
1623879000000|2021-06-16 21:30:00|603.43|599.43|603.45|599.45|603.5|599.5|603.37|599.37|122
1623879300000|2021-06-16 21:35:00|603.46|599.46|604.05|600.05|604.05|600.05|603.38|599.38|146
1623879600000|2021-06-16 21:40:00|604.01|600.01|602.21|598.21|604.78|600.78|602.15|598.15|287
1623879900000|2021-06-16 21:45:00|602.22|598.22|602.04|598.04|602.22|598.22|601.99|597.99|100
1623880200000|2021-06-16 21:50:00|602.07|598.07|605.34|601.34|605.54|601.54|602.06|598.06|363
1623880500000|2021-06-16 21:55:00|605.33|601.33|604.98|600.98|605.35|601.35|603.89|599.89|401
1623880800000|2021-06-16 22:00:00|604.97|600.97|605.92|601.92|606.1|602.1|604.3|600.3|421
1623881100000|2021-06-16 22:05:00|605.91|601.91|606.05|602.05|606.24|602.24|605.51|601.51|516
1623881400000|2021-06-16 22:10:00|606.04|602.04|605.2|601.2|606.14|602.14|605.1|601.1|401
1623881700000|2021-06-16 22:15:00|605.21|601.21|603.95|599.95|605.35|601.35|603.62|599.62|432
1623882000000|2021-06-16 22:20:00|603.96|599.96|604.84|600.84|605.32|601.32|603.92|599.92|622
1623882300000|2021-06-16 22:25:00|604.89|600.89|603.41|599.41|605.33|601.33|602.71|598.71|606
1623882600000|2021-06-16 22:30:00|603.4|599.4|603.21|599.21|604.02|600.02|602.24|598.24|548
1623882900000|2021-06-16 22:35:00|603.2|599.2|600.83|596.83|603.22|599.22|600.51|596.51|487
1623883200000|2021-06-16 22:40:00|600.37|596.37|599.23|595.23|600.59|596.59|599.1|595.1|575
1623883500000|2021-06-16 22:45:00|599.22|595.22|599.92|595.92|600.6|596.6|599.15|595.15|485
1623883800000|2021-06-16 22:50:00|599.93|595.93|599.42|595.42|599.93|595.93|599|595|453
1623884100000|2021-06-16 22:55:00|599.4|595.4|599.25|595.25|600.3|596.3|599.08|595.08|507
1623884400000|2021-06-16 23:00:00|599.26|595.26|597.51|593.51|599.42|595.42|596.33|592.33|698
1623884700000|2021-06-16 23:05:00|597.5|593.5|596.96|592.96|597.8|593.8|596.95|592.95|644
1623885000000|2021-06-16 23:10:00|596.95|592.95|596.15|592.15|596.96|592.96|595.27|591.27|616
1623885300000|2021-06-16 23:15:00|596.11|592.11|596.05|592.05|596.19|592.19|594.08|590.08|754
1623885600000|2021-06-16 23:20:00|596.06|592.06|594.04|590.04|596.14|592.14|593.65|589.65|612
1623885900000|2021-06-16 23:25:00|594.1|590.1|593.74|589.74|594.43|590.43|593.32|589.32|546
1623886200000|2021-06-16 23:30:00|593.73|589.73|593.43|589.43|594.26|590.26|593.09|589.09|661
1623886500000|2021-06-16 23:35:00|593.44|589.44|594.75|590.75|594.78|590.78|593.32|589.32|651
1623886800000|2021-06-16 23:40:00|594.74|590.74|592.67|588.67|594.86|590.86|592.34|588.34|578
1623887100000|2021-06-16 23:45:00|592.66|588.66|594.11|590.11|594.13|590.13|592.59|588.59|564
1623887400000|2021-06-16 23:50:00|594.12|590.12|593.68|589.68|594.12|590.12|593.2|589.2|550
1623887700000|2021-06-16 23:55:00|593.67|589.67|595.31|591.31|595.32|591.32|593.35|589.35|483
1623888000000|2021-06-17 00:00:00|595.32|591.32|595.69|591.69|596.25|592.25|593.1|589.1|730
1623888300000|2021-06-17 00:05:00|595.72|591.72|601.21|597.21|601.67|597.67|595.68|591.68|576
1623888600000|2021-06-17 00:10:00|601.23|597.23|602.16|598.16|602.7|598.7|601.04|597.04|661
1623888900000|2021-06-17 00:15:00|602.22|598.22|600.83|596.83|603.14|599.14|600.7|596.7|537
1623889200000|2021-06-17 00:20:00|600.84|596.84|601.78|597.78|601.85|597.85|599.47|595.47|476
1623889500000|2021-06-17 00:25:00|601.69|597.69|602.17|598.17|602.99|598.99|600.98|596.98|591
1623889800000|2021-06-17 00:30:00|602.18|598.18|604.51|600.51|604.75|600.75|602.18|598.18|683
1623890100000|2021-06-17 00:35:00|604.53|600.53|605.13|601.13|605.3|601.3|604.34|600.34|574
1623890400000|2021-06-17 00:40:00|605.11|601.11|605.33|601.33|606.05|602.05|604.85|600.85|538
1623890700000|2021-06-17 00:45:00|605.32|601.32|604.69|600.69|605.35|601.35|603.81|599.81|480
1623891000000|2021-06-17 00:50:00|604.67|600.67|604.6|600.6|604.88|600.88|604.12|600.12|524
1623891300000|2021-06-17 00:55:00|604.61|600.61|607|603|607|603|604.51|600.51|350
1623891600000|2021-06-17 01:00:00|606.99|602.99|605.63|601.63|607.46|603.46|604.86|600.86|660
1623891900000|2021-06-17 01:05:00|605.64|601.64|607.91|603.91|608.7|604.7|605.6|601.6|483
1623892200000|2021-06-17 01:10:00|607.87|603.87|608.63|604.63|608.74|604.74|607.39|603.39|715
1623892500000|2021-06-17 01:15:00|608.62|604.62|607.37|603.37|608.89|604.89|607.06|603.06|581
1623892800000|2021-06-17 01:20:00|607.36|603.36|606.78|602.78|607.66|603.66|606.65|602.65|586
1623893100000|2021-06-17 01:25:00|606.7|602.7|606.77|602.77|607.56|603.56|606.7|602.7|408
1623893400000|2021-06-17 01:30:00|606.78|602.78|608.23|604.23|608.23|604.23|606.78|602.78|393
1623893700000|2021-06-17 01:35:00|608.29|604.29|607.85|603.85|609.06|605.06|607.85|603.85|488
1623894000000|2021-06-17 01:40:00|607.86|603.86|608.52|604.52|609.33|605.33|607.35|603.35|682
1623894300000|2021-06-17 01:45:00|608.53|604.53|610.05|606.05|610.17|606.17|608.38|604.38|616
1623894600000|2021-06-17 01:50:00|610.06|606.06|608.72|604.72|610.34|606.34|608.71|604.71|391
1623894900000|2021-06-17 01:55:00|608.69|604.69|609.67|605.67|610.25|606.25|608.67|604.67|432
1623895200000|2021-06-17 02:00:00|609.66|605.66|609.22|605.22|611.04|607.04|609.02|605.02|527
1623895500000|2021-06-17 02:05:00|609.23|605.23|611.27|607.27|611.46|607.46|609.23|605.23|476
1623895800000|2021-06-17 02:10:00|611.28|607.28|611.41|607.41|612.44|608.44|610.75|606.75|554
1623896100000|2021-06-17 02:15:00|611.4|607.4|612.51|608.51|612.81|608.81|611.32|607.32|542
1623896400000|2021-06-17 02:20:00|612.52|608.52|612.81|608.81|613.35|609.35|611.68|607.68|493
1623896700000|2021-06-17 02:25:00|612.76|608.76|613.31|609.31|613.44|609.44|612.53|608.53|452
1623897000000|2021-06-17 02:30:00|613.3|609.3|613.25|609.25|614|610|613.18|609.18|419
1623897300000|2021-06-17 02:35:00|613.24|609.24|613.55|609.55|613.68|609.68|612.68|608.68|482
1623897600000|2021-06-17 02:40:00|613.54|609.54|613.92|609.92|614.41|610.41|613.49|609.49|407
1623897900000|2021-06-17 02:45:00|613.91|609.91|613.99|609.99|614.44|610.44|613.44|609.44|454
1623898200000|2021-06-17 02:50:00|613.97|609.97|612.4|608.4|614.04|610.04|612.4|608.4|503
1623898500000|2021-06-17 02:55:00|612.42|608.42|612.25|608.25|613.11|609.11|612.18|608.18|466
1623898800000|2021-06-17 03:00:00|612.24|608.24|614.41|610.41|614.54|610.54|612.18|608.18|640
1623899100000|2021-06-17 03:05:00|614.35|610.35|614.75|610.75|615.8|611.8|614.35|610.35|569
1623899400000|2021-06-17 03:10:00|614.76|610.76|615.29|611.29|615.41|611.41|614.75|610.75|490
1623899700000|2021-06-17 03:15:00|615.31|611.31|615.61|611.61|615.68|611.68|615.09|611.09|429
1623900000000|2021-06-17 03:20:00|615.6|611.6|615.82|611.82|616.49|612.49|615.13|611.13|406
1623900300000|2021-06-17 03:25:00|615.83|611.83|615.48|611.48|615.85|611.85|615.27|611.27|509
1623900600000|2021-06-17 03:30:00|615.47|611.47|615.8|611.8|616.48|612.48|615.46|611.46|609
1623900900000|2021-06-17 03:35:00|615.82|611.82|615.96|611.96|616.44|612.44|615.72|611.72|486
1623901200000|2021-06-17 03:40:00|615.97|611.97|615.97|611.97|616.04|612.04|615.48|611.48|383
1623901500000|2021-06-17 03:45:00|615.95|611.95|615.29|611.29|616|612|614.96|610.96|533
1623901800000|2021-06-17 03:50:00|615.32|611.32|614.2|610.2|615.59|611.59|614.17|610.17|466
1623902100000|2021-06-17 03:55:00|614.21|610.21|615.12|611.12|615.29|611.29|614.21|610.21|325
1623902400000|2021-06-17 04:00:00|615.11|611.11|616|612|616.48|612.48|615.1|611.1|470
1623902700000|2021-06-17 04:05:00|615.99|611.99|616.85|612.85|617.11|613.11|615.99|611.99|447
1623903000000|2021-06-17 04:10:00|616.83|612.83|615.79|611.79|616.97|612.97|615.79|611.79|364
1623903300000|2021-06-17 04:15:00|615.81|611.81|615.42|611.42|616.24|612.24|615.35|611.35|388
1623903600000|2021-06-17 04:20:00|615.39|611.39|615.07|611.07|615.46|611.46|614.93|610.93|140
1623903900000|2021-06-17 04:25:00|614.99|610.99|615.83|611.83|615.93|611.93|614.99|610.99|528
1623904200000|2021-06-17 04:30:00|615.73|611.73|616.16|612.16|616.16|612.16|615.53|611.53|424
1623904500000|2021-06-17 04:35:00|616.17|612.17|614.79|610.79|616.5|612.5|614.78|610.78|488
1623904800000|2021-06-17 04:40:00|614.72|610.72|612.47|608.47|614.72|610.72|612.47|608.47|447
1623905100000|2021-06-17 04:45:00|612.45|608.45|613.47|609.47|613.94|609.94|612.28|608.28|390
1623905400000|2021-06-17 04:50:00|613.4|609.4|612.66|608.66|613.69|609.69|612.52|608.52|328
1623905700000|2021-06-17 04:55:00|612.71|608.71|612.4|608.4|613.28|609.28|612.13|608.13|419
1623906000000|2021-06-17 05:00:00|612.37|608.37|611.84|607.84|613.49|609.49|611.76|607.76|435
1623906300000|2021-06-17 05:05:00|611.83|607.83|611.42|607.42|611.89|607.89|610.55|606.55|538
1623906600000|2021-06-17 05:10:00|611.43|607.43|611.63|607.63|611.89|607.89|611.18|607.18|395
1623906900000|2021-06-17 05:15:00|611.64|607.64|611.3|607.3|612.36|608.36|611.29|607.29|280
1623907200000|2021-06-17 05:20:00|611.29|607.29|610.99|606.99|611.62|607.62|610.92|606.92|330
1623907500000|2021-06-17 05:25:00|611.01|607.01|610.69|606.69|611.2|607.2|610.67|606.67|410
1623907800000|2021-06-17 05:30:00|610.7|606.7|611.7|607.7|612.11|608.11|610.7|606.7|328
1623908100000|2021-06-17 05:35:00|611.71|607.71|612.25|608.25|612.81|608.81|611.66|607.66|348
1623908400000|2021-06-17 05:40:00|612.23|608.23|612.19|608.19|612.66|608.66|611.56|607.56|295
1623908700000|2021-06-17 05:45:00|612.42|608.42|613.12|609.12|613.5|609.5|612.37|608.37|345
1623909000000|2021-06-17 05:50:00|613.09|609.09|614.95|610.95|615.43|611.43|612.44|608.44|482
1623909300000|2021-06-17 05:55:00|614.96|610.96|613.78|609.78|615.08|611.08|613.77|609.77|438
1623909600000|2021-06-17 06:00:00|613.79|609.79|614.77|610.77|615.06|611.06|613.77|609.77|263
1623909900000|2021-06-17 06:05:00|614.79|610.79|614.42|610.42|615.25|611.25|614.39|610.39|275
1623910200000|2021-06-17 06:10:00|614.43|610.43|614.39|610.39|614.74|610.74|614.37|610.37|202
1623910500000|2021-06-17 06:15:00|614.37|610.37|613.62|609.62|614.39|610.39|613.19|609.19|189
1623910800000|2021-06-17 06:20:00|613.59|609.59|615.47|611.47|615.95|611.95|613.57|609.57|523
1623911100000|2021-06-17 06:25:00|615.48|611.48|617.73|613.73|618.29|614.29|615.48|611.48|526
1623911400000|2021-06-17 06:30:00|617.74|613.74|616.51|612.51|618|614|616.48|612.48|289
1623911700000|2021-06-17 06:35:00|616.5|612.5|617.86|613.86|618.11|614.11|616.5|612.5|317
1623912000000|2021-06-17 06:40:00|617.87|613.87|618.3|614.3|618.97|614.97|617.86|613.86|340
1623912300000|2021-06-17 06:45:00|618.26|614.26|619.24|615.24|619.34|615.34|618.23|614.23|359
1623912600000|2021-06-17 06:50:00|619.23|615.23|619.6|615.6|619.86|615.86|619.22|615.22|343
1623912900000|2021-06-17 06:55:00|619.61|615.61|619.76|615.76|620.01|616.01|619.55|615.55|418
1623913200000|2021-06-17 07:00:00|619.7|615.7|620.13|616.13|620.23|616.23|619.7|615.7|376
1623913500000|2021-06-17 07:05:00|620.1|616.1|620.83|616.83|621.73|617.73|619.87|615.87|465
1623913800000|2021-06-17 07:10:00|620.87|616.87|621.03|617.03|621.32|617.32|620.7|616.7|405
1623914100000|2021-06-17 07:15:00|621.04|617.04|619.81|615.81|621.06|617.06|619.69|615.69|454
1623914400000|2021-06-17 07:20:00|619.82|615.82|620.79|616.79|620.88|616.88|619.39|615.39|453
1623914700000|2021-06-17 07:25:00|620.75|616.75|621.49|617.49|621.72|617.72|620.66|616.66|418
1623915000000|2021-06-17 07:30:00|621.5|617.5|621.38|617.38|621.62|617.62|621.38|617.38|264
1623915300000|2021-06-17 07:35:00|621.4|617.4|620.96|616.96|621.64|617.64|620.89|616.89|351
1623915600000|2021-06-17 07:40:00|620.95|616.95|620.81|616.81|621.01|617.01|620.29|616.29|212
1623915900000|2021-06-17 07:45:00|620.79|616.79|620.39|616.39|620.93|616.93|620.38|616.38|145
1623916200000|2021-06-17 07:50:00|620.4|616.4|619.83|615.83|620.47|616.47|619.03|615.03|360
1623916500000|2021-06-17 07:55:00|619.87|615.87|618.86|614.86|619.91|615.91|618.79|614.79|502
1623916800000|2021-06-17 08:00:00|618.76|614.76|619.26|615.26|620.15|616.15|618.44|614.44|563
1623917100000|2021-06-17 08:05:00|619.25|615.25|619.01|615.01|620.07|616.07|618.94|614.94|488
1623917400000|2021-06-17 08:10:00|619|615|619.42|615.42|619.77|615.77|618.94|614.94|558
1623917700000|2021-06-17 08:15:00|619.41|615.41|620.01|616.01|620.38|616.38|619.34|615.34|438
1623918000000|2021-06-17 08:20:00|619.99|615.99|621.07|617.07|621.18|617.18|619.24|615.24|374
1623918300000|2021-06-17 08:25:00|621.08|617.08|620.42|616.42|621.14|617.14|620.39|616.39|487
1623918600000|2021-06-17 08:30:00|620.43|616.43|622.24|618.24|622.44|618.44|620.42|616.42|604
1623918900000|2021-06-17 08:35:00|622.25|618.25|622.18|618.18|622.39|618.39|621.94|617.94|378
1623919200000|2021-06-17 08:40:00|622.19|618.19|621.77|617.77|622.31|618.31|621.69|617.69|219
1623919500000|2021-06-17 08:45:00|621.72|617.72|618.16|614.16|621.72|617.72|617.79|613.79|500
1623919800000|2021-06-17 08:50:00|618.19|614.19|618.72|614.72|618.88|614.88|617.87|613.87|489
1623920100000|2021-06-17 08:55:00|618.74|614.74|621.66|617.66|621.68|617.68|618.74|614.74|551
1623920400000|2021-06-17 09:00:00|621.68|617.68|621.43|617.43|622.44|618.44|621.42|617.42|459
1623920700000|2021-06-17 09:05:00|621.41|617.41|620.09|616.09|621.63|617.63|620.08|616.08|309
1623921000000|2021-06-17 09:10:00|620.31|616.31|619.24|615.24|620.63|616.63|619.18|615.18|351
1623921300000|2021-06-17 09:15:00|619.26|615.26|619.15|615.15|619.43|615.43|618.33|614.33|567
1623921600000|2021-06-17 09:20:00|619.14|615.14|618.84|614.84|619.47|615.47|618.69|614.69|426
1623921900000|2021-06-17 09:25:00|618.85|614.85|620.59|616.59|621|617|618.85|614.85|483
1623922200000|2021-06-17 09:30:00|620.6|616.6|620.97|616.97|621.6|617.6|620.59|616.59|456
1623922500000|2021-06-17 09:35:00|620.98|616.98|621.37|617.37|621.43|617.43|620.82|616.82|384
1623922800000|2021-06-17 09:40:00|621.38|617.38|620.94|616.94|621.38|617.38|620.87|616.87|133
1623923100000|2021-06-17 09:45:00|620.93|616.93|619.38|615.38|620.94|616.94|619.35|615.35|201
1623923400000|2021-06-17 09:50:00|619.37|615.37|622.02|618.02|622.38|618.38|619.37|615.37|443
1623923700000|2021-06-17 09:55:00|622.03|618.03|621.92|617.92|622.43|618.43|620.9|616.9|548
1623924000000|2021-06-17 10:00:00|621.94|617.94|621.82|617.82|622.44|618.44|621.61|617.61|499
1623924300000|2021-06-17 10:05:00|621.81|617.81|619.65|615.65|621.84|617.84|619.53|615.53|513
1623924600000|2021-06-17 10:10:00|619.64|615.64|619.49|615.49|620.14|616.14|619.1|615.1|416
1623924900000|2021-06-17 10:15:00|619.48|615.48|619.85|615.85|620.83|616.83|619.45|615.45|429
1623925200000|2021-06-17 10:20:00|619.91|615.91|619.93|615.93|620.09|616.09|619.5|615.5|355
1623925500000|2021-06-17 10:25:00|619.96|615.96|620.31|616.31|620.46|616.46|619.91|615.91|252
1623925800000|2021-06-17 10:30:00|620.32|616.32|619.13|615.13|620.32|616.32|619.04|615.04|390
1623926100000|2021-06-17 10:35:00|619.2|615.2|619.05|615.05|619.67|615.67|618.98|614.98|388
1623926400000|2021-06-17 10:40:00|619.04|615.04|619.05|615.05|619.37|615.37|618.97|614.97|254
1623926700000|2021-06-17 10:45:00|619.04|615.04|618.95|614.95|619.43|615.43|618.45|614.45|297
1623927000000|2021-06-17 10:50:00|618.96|614.96|619.32|615.32|619.55|615.55|618.78|614.78|367
1623927300000|2021-06-17 10:55:00|619.34|615.34|619.39|615.39|619.87|615.87|619.28|615.28|320
1623927600000|2021-06-17 11:00:00|619.4|615.4|619.95|615.95|620.02|616.02|619.39|615.39|450
1623927900000|2021-06-17 11:05:00|619.94|615.94|620.74|616.74|620.78|616.78|619.93|615.93|475
1623928200000|2021-06-17 11:10:00|620.7|616.7|622.63|618.63|622.73|618.73|620.7|616.7|458
1623928500000|2021-06-17 11:15:00|622.64|618.64|621.32|617.32|622.64|618.64|621.26|617.26|254
1623928800000|2021-06-17 11:20:00|621.33|617.33|619.96|615.96|621.54|617.54|619.95|615.95|383
1623929100000|2021-06-17 11:25:00|619.95|615.95|619.84|615.84|620.02|616.02|619.28|615.28|429
1623929400000|2021-06-17 11:30:00|619.85|615.85|619.67|615.67|620.3|616.3|619.52|615.52|330
1623929700000|2021-06-17 11:35:00|619.66|615.66|619.84|615.84|619.86|615.86|619.54|615.54|288
1623930000000|2021-06-17 11:40:00|619.96|615.96|619.34|615.34|620.14|616.14|619.31|615.31|400
1623930300000|2021-06-17 11:45:00|619.35|615.35|620.25|616.25|620.64|616.64|619.35|615.35|301
1623930600000|2021-06-17 11:50:00|620.22|616.22|619.15|615.15|620.27|616.27|619.14|615.14|330
1623930900000|2021-06-17 11:55:00|619.16|615.16|619.11|615.11|619.78|615.78|619.09|615.09|228
1623931200000|2021-06-17 12:00:00|619.12|615.12|617.65|613.65|619.12|615.12|617.61|613.61|541
1623931500000|2021-06-17 12:05:00|617.68|613.68|618.64|614.64|618.7|614.7|617.64|613.64|343
1623931800000|2021-06-17 12:10:00|618.65|614.65|613.71|609.71|618.71|614.71|613.65|609.65|540
1623932100000|2021-06-17 12:15:00|613.73|609.73|612.78|608.78|614.75|610.75|612.43|608.43|670
1623932400000|2021-06-17 12:20:00|612.74|608.74|613.79|609.79|614.96|610.96|612.74|608.74|390
1623932700000|2021-06-17 12:25:00|613.67|609.67|611.35|607.35|613.95|609.95|610.95|606.95|598
1623933000000|2021-06-17 12:30:00|611.34|607.34|610.59|606.59|611.93|607.93|610.11|606.11|610
1623933300000|2021-06-17 12:35:00|610.6|606.6|611.46|607.46|611.86|607.86|610.18|606.18|530
1623933600000|2021-06-17 12:40:00|611.48|607.48|611.41|607.41|611.87|607.87|610.69|606.69|466
1623933900000|2021-06-17 12:45:00|611.4|607.4|611.75|607.75|611.76|607.76|609.89|605.89|598
1623934200000|2021-06-17 12:50:00|611.74|607.74|612.31|608.31|613.47|609.47|611.49|607.49|497
1623934500000|2021-06-17 12:55:00|612.3|608.3|611.18|607.18|612.35|608.35|610.45|606.45|465
1623934800000|2021-06-17 13:00:00|611.19|607.19|611.91|607.91|612.47|608.47|610.31|606.31|629
1623935100000|2021-06-17 13:05:00|611.93|607.93|610.47|606.47|611.95|607.95|610.46|606.46|438
1623935400000|2021-06-17 13:10:00|610.49|606.49|610.16|606.16|610.5|606.5|608.87|604.87|597
1623935700000|2021-06-17 13:15:00|610.15|606.15|609.01|605.01|610.18|606.18|608.41|604.41|503
1623936000000|2021-06-17 13:20:00|609.02|605.02|609.32|605.32|609.33|605.33|607.94|603.94|429
1623936300000|2021-06-17 13:25:00|609.33|605.33|609.06|605.06|609.4|605.4|608.51|604.51|411
1623936600000|2021-06-17 13:30:00|609.01|605.01|611.41|607.41|611.48|607.48|608.94|604.94|464
1623936900000|2021-06-17 13:35:00|611.42|607.42|611.49|607.49|611.56|607.56|610.84|606.84|379
1623937200000|2021-06-17 13:40:00|611.53|607.53|610.23|606.23|611.53|607.53|610.2|606.2|447
1623937500000|2021-06-17 13:45:00|610.22|606.22|610.86|606.86|610.89|606.89|610.03|606.03|407
1623937800000|2021-06-17 13:50:00|610.85|606.85|610.27|606.27|610.89|606.89|609.79|605.79|364
1623938100000|2021-06-17 13:55:00|610.25|606.25|609.33|605.33|610.26|606.26|608.72|604.72|413
1623938400000|2021-06-17 14:00:00|609.3|605.3|607.02|603.02|609.3|605.3|606.43|602.43|516
1623938700000|2021-06-17 14:05:00|607.01|603.01|607.06|603.06|607.48|603.48|606.33|602.33|512
1623939000000|2021-06-17 14:10:00|607.08|603.08|607.03|603.03|607.41|603.41|606.45|602.45|469
1623939300000|2021-06-17 14:15:00|607.04|603.04|608.2|604.2|608.2|604.2|606.86|602.86|376
1623939600000|2021-06-17 14:20:00|608.18|604.18|607.73|603.73|608.2|604.2|607.28|603.28|391
1623939900000|2021-06-17 14:25:00|607.84|603.84|611.66|607.66|612.03|608.03|607.74|603.74|469
1623940200000|2021-06-17 14:30:00|611.65|607.65|612.38|608.38|613.14|609.14|611.52|607.52|510
1623940500000|2021-06-17 14:35:00|612.39|608.39|611.78|607.78|612.41|608.41|611.77|607.77|401
1623940800000|2021-06-17 14:40:00|611.77|607.77|609.46|605.46|611.77|607.77|609.03|605.03|459
1623941100000|2021-06-17 14:45:00|609.47|605.47|608.35|604.35|610.14|606.14|608.26|604.26|474
1623941400000|2021-06-17 14:50:00|608.34|604.34|609.78|605.78|610.01|606.01|607.95|603.95|402
1623941700000|2021-06-17 14:55:00|609.74|605.74|610.81|606.81|610.87|606.87|609.12|605.12|470
1623942000000|2021-06-17 15:00:00|610.8|606.8|611.51|607.51|611.73|607.73|610.69|606.69|487
1623942300000|2021-06-17 15:05:00|611.5|607.5|610.15|606.15|611.58|607.58|609.97|605.97|372
1623942600000|2021-06-17 15:10:00|610.19|606.19|609.94|605.94|610.22|606.22|608.96|604.96|333
1623942900000|2021-06-17 15:15:00|609.98|605.98|610.41|606.41|610.41|606.41|609.11|605.11|354
1623943200000|2021-06-17 15:20:00|610.4|606.4|610.41|606.41|610.63|606.63|609.97|605.97|390
1623943500000|2021-06-17 15:25:00|610.43|606.43|610.54|606.54|611.11|607.11|610.38|606.38|290
1623943800000|2021-06-17 15:30:00|610.56|606.56|612.65|608.65|612.65|608.65|610.53|606.53|385
1623944100000|2021-06-17 15:35:00|612.64|608.64|611.96|607.96|612.65|608.65|611.41|607.41|282
1623944400000|2021-06-17 15:40:00|611.95|607.95|611.33|607.33|612.1|608.1|611.33|607.33|204
1623944700000|2021-06-17 15:45:00|611.34|607.34|612.96|608.96|613.5|609.5|611.33|607.33|421
1623945000000|2021-06-17 15:50:00|613.06|609.06|613.91|609.91|614.19|610.19|612.67|608.67|381
1623945300000|2021-06-17 15:55:00|613.95|609.95|613.43|609.43|614.21|610.21|613.09|609.09|291
1623945600000|2021-06-17 16:00:00|613.45|609.45|612.29|608.29|614.83|610.83|611.78|607.78|579
1623945900000|2021-06-17 16:05:00|612.28|608.28|611.21|607.21|612.45|608.45|610.61|606.61|464
1623946200000|2021-06-17 16:10:00|611.2|607.2|611.38|607.38|611.76|607.76|611.18|607.18|334
1623946500000|2021-06-17 16:15:00|611.4|607.4|607.76|603.76|611.4|607.4|607.74|603.74|477
1623946800000|2021-06-17 16:20:00|607.79|603.79|606.78|602.78|608.2|604.2|606.47|602.47|404
1623947100000|2021-06-17 16:25:00|606.77|602.77|605.55|601.55|607.29|603.29|605.25|601.25|488
1623947400000|2021-06-17 16:30:00|605.57|601.57|605.43|601.43|605.57|601.57|604.1|600.1|421
1623947700000|2021-06-17 16:35:00|605.41|601.41|604.77|600.77|605.67|601.67|604.39|600.39|445
1623948000000|2021-06-17 16:40:00|604.78|600.78|603.41|599.41|604.99|600.99|602.88|598.88|489
1623948300000|2021-06-17 16:45:00|603.4|599.4|601.77|597.77|603.4|599.4|601.76|597.76|454
1623948600000|2021-06-17 16:50:00|601.93|597.93|600.96|596.96|602.25|598.25|600.57|596.57|406
1623948900000|2021-06-17 16:55:00|600.94|596.94|599.97|595.97|600.95|596.95|598.77|594.77|483
1623949200000|2021-06-17 17:00:00|599.93|595.93|597.45|593.45|599.93|595.93|596.63|592.63|580
1623949500000|2021-06-17 17:05:00|597.47|593.47|597.44|593.44|597.5|593.5|596.47|592.47|424
1623949800000|2021-06-17 17:10:00|597.46|593.46|593.85|589.85|597.5|593.5|593.52|589.52|580
1623950100000|2021-06-17 17:15:00|593.86|589.86|593.94|589.94|595.3|591.3|593.46|589.46|449
1623950400000|2021-06-17 17:20:00|593.93|589.93|590.84|586.84|593.93|589.93|590.23|586.23|614
1623950700000|2021-06-17 17:25:00|590.83|586.83|591.44|587.44|591.55|587.55|589.47|585.47|520
1623951000000|2021-06-17 17:30:00|591.41|587.41|593.43|589.43|593.5|589.5|588.78|584.78|561
1623951300000|2021-06-17 17:35:00|593.45|589.45|591.42|587.42|593.85|589.85|590.9|586.9|522
1623951600000|2021-06-17 17:40:00|591.45|587.45|592.55|588.55|592.56|588.56|590.85|586.85|400
1623951900000|2021-06-17 17:45:00|592.49|588.49|591.66|587.66|592.7|588.7|591.54|587.54|319
1623952200000|2021-06-17 17:50:00|591.62|587.62|590.43|586.43|591.62|587.62|589.42|585.42|486
1623952500000|2021-06-17 17:55:00|590.44|586.44|590.08|586.08|590.46|586.46|589.46|585.46|342
1623952800000|2021-06-17 18:00:00|590.07|586.07|591.3|587.3|591.31|587.31|588.84|584.84|476
1623953100000|2021-06-17 18:05:00|591.32|587.32|588.9|584.9|591.38|587.38|588.12|584.12|427
1623953400000|2021-06-17 18:10:00|588.88|584.88|590.39|586.39|590.49|586.49|588.63|584.63|377
1623953700000|2021-06-17 18:15:00|590.4|586.4|589.51|585.51|591.28|587.28|588.46|584.46|472
1623954000000|2021-06-17 18:20:00|589.5|585.5|589.07|585.07|589.51|585.51|587.92|583.92|410
1623954300000|2021-06-17 18:25:00|589.06|585.06|588.92|584.92|589.08|585.08|588.58|584.58|255
1623954600000|2021-06-17 18:30:00|588.91|584.91|591.17|587.17|591.18|587.18|585.96|581.96|410
1623954900000|2021-06-17 18:35:00|591.16|587.16|590.35|586.35|592.66|588.66|589.95|585.95|497
1623955200000|2021-06-17 18:40:00|590.39|586.39|590.43|586.43|591.14|587.14|589.91|585.91|406
1623955500000|2021-06-17 18:45:00|590.42|586.42|591.79|587.79|591.84|587.84|589.67|585.67|409
1623955800000|2021-06-17 18:50:00|591.78|587.78|590.03|586.03|591.78|587.78|589.74|585.74|443
1623956100000|2021-06-17 18:55:00|590.04|586.04|589.08|585.08|590.04|586.04|589.08|585.08|334
1623956400000|2021-06-17 19:00:00|589.1|585.1|589.02|585.02|589.4|585.4|588.31|584.31|400
1623956700000|2021-06-17 19:05:00|589.01|585.01|589.6|585.6|590.27|586.27|588.97|584.97|472
1623957000000|2021-06-17 19:10:00|589.59|585.59|590.54|586.54|591.1|587.1|589.57|585.57|374
1623957300000|2021-06-17 19:15:00|590.5|586.5|589.36|585.36|590.51|586.51|589.02|585.02|275
1623957600000|2021-06-17 19:20:00|589.38|585.38|591.3|587.3|591.48|587.48|589.38|585.38|421
1623957900000|2021-06-17 19:25:00|591.31|587.31|590.3|586.3|591.32|587.32|590.28|586.28|281
1623958200000|2021-06-17 19:30:00|590.35|586.35|590.98|586.98|591.78|587.78|590.14|586.14|403
1623958500000|2021-06-17 19:35:00|590.99|586.99|592.82|588.82|592.93|588.93|590.98|586.98|433
1623958800000|2021-06-17 19:40:00|592.89|588.89|592.22|588.22|592.89|588.89|591.95|587.95|321
1623959100000|2021-06-17 19:45:00|592.2|588.2|591.15|587.15|592.2|588.2|590.74|586.74|344
1623959400000|2021-06-17 19:50:00|591.19|587.19|590.37|586.37|591.23|587.23|590.28|586.28|361
1623959700000|2021-06-17 19:55:00|590.38|586.38|590.24|586.24|590.72|586.72|590.24|586.24|342
1623960000000|2021-06-17 20:00:00|590.23|586.23|587.84|583.84|590.23|586.23|586.39|582.39|520
1623960300000|2021-06-17 20:05:00|587.83|583.83|590.02|586.02|590.03|586.03|586.63|582.63|492
1623960600000|2021-06-17 20:10:00|590.01|586.01|593.65|589.65|593.68|589.68|589.67|585.67|465
1623960900000|2021-06-17 20:15:00|593.63|589.63|590.83|586.83|593.64|589.64|590.73|586.73|306
1623961200000|2021-06-17 20:20:00|590.82|586.82|589.18|585.18|590.83|586.83|588.55|584.55|308
1623961500000|2021-06-17 20:25:00|589.17|585.17|590.48|586.48|590.56|586.56|588.99|584.99|283
1623961800000|2021-06-17 20:30:00|590.49|586.49|588.66|584.66|590.49|586.49|588.13|584.13|349
1623962100000|2021-06-17 20:35:00|588.65|584.65|587.5|583.5|588.78|584.78|587.44|583.44|329
1623962400000|2021-06-17 20:40:00|587.54|583.54|589.89|585.89|589.9|585.9|587.53|583.53|310
1623962700000|2021-06-17 20:45:00|589.88|585.88|591.77|587.77|591.91|587.91|589.52|585.52|309
1623963000000|2021-06-17 20:50:00|591.78|587.78|590.31|586.31|591.98|587.98|590.21|586.21|343
1623963300000|2021-06-17 20:55:00|590.28|586.28|590.87|586.87|590.88|586.88|553.17|517.17|375
1623963600000|2021-06-17 21:00:00|590.84|586.84|590.36|586.36|621.02|587.66|564.44|528.44|324
1623963900000|2021-06-17 21:05:00|590.31|586.31|589.48|585.48|590.31|586.31|589.09|585.09|106
1623964200000|2021-06-17 21:10:00|589.43|585.43|588.65|584.65|589.43|585.43|588.39|584.39|283
1623964500000|2021-06-17 21:15:00|588.64|584.64|589.06|585.06|589.08|585.08|588.36|584.36|242
1623964800000|2021-06-17 21:20:00|589.08|585.08|591.12|587.12|591.13|587.13|589.06|585.06|255
1623965100000|2021-06-17 21:25:00|591.13|587.13|592.03|588.03|592.11|588.11|591.1|587.1|193
1623965400000|2021-06-17 21:30:00|592.04|588.04|591.91|587.91|592.18|588.18|591.83|587.83|130
1623965700000|2021-06-17 21:35:00|591.89|587.89|592.08|588.08|592.12|588.12|591.83|587.83|150
1623966000000|2021-06-17 21:40:00|592.07|588.07|593.53|589.53|593.53|589.53|592.07|588.07|92
1623966300000|2021-06-17 21:45:00|593.54|589.54|593.82|589.82|593.83|589.83|593.43|589.43|187
1623966600000|2021-06-17 21:50:00|593.81|589.81|593.55|589.55|593.89|589.89|593.52|589.52|234
1623966900000|2021-06-17 21:55:00|593.49|589.49|593.77|589.77|593.78|589.78|593.45|589.45|145
1623967200000|2021-06-17 22:00:00|593.82|589.82|593.25|589.25|593.86|589.86|593.16|589.16|124
1623967500000|2021-06-17 22:05:00|593.29|589.29|592.22|588.22|593.36|589.36|592.13|588.13|169
1623967800000|2021-06-17 22:10:00|592.2|588.2|591.95|587.95|592.52|588.52|591.89|587.89|141
1623968100000|2021-06-17 22:15:00|591.96|587.96|594.12|590.12|594.18|590.18|591.96|587.96|372
1623968400000|2021-06-17 22:20:00|594.11|590.11|592.61|588.61|594.12|590.12|591.25|587.25|322
1623968700000|2021-06-17 22:25:00|592.6|588.6|594.16|590.16|594.29|590.29|592.31|588.31|396
1623969000000|2021-06-17 22:30:00|594.17|590.17|591.47|587.47|594.23|590.23|591.45|587.45|366
1623969300000|2021-06-17 22:35:00|591.45|587.45|590.64|586.64|591.52|587.52|590.49|586.49|363
1623969600000|2021-06-17 22:40:00|590.65|586.65|593.45|589.45|593.46|589.46|590.51|586.51|407
1623969900000|2021-06-17 22:45:00|593.44|589.44|594.71|590.71|594.81|590.81|592.49|588.49|404
1623970200000|2021-06-17 22:50:00|594.68|590.68|593.6|589.6|594.75|590.75|593.4|589.4|366
1623970500000|2021-06-17 22:55:00|593.58|589.58|595.94|591.94|596.04|592.04|593.38|589.38|359
1623970800000|2021-06-17 23:00:00|595.93|591.93|598.05|594.05|598.39|594.39|594.98|590.98|393
1623971100000|2021-06-17 23:05:00|598.07|594.07|599.92|595.92|599.94|595.94|598.07|594.07|403
1623971400000|2021-06-17 23:10:00|599.91|595.91|599.81|595.81|599.95|595.95|599.28|595.28|289
1623971700000|2021-06-17 23:15:00|599.79|595.79|598.55|594.55|599.79|595.79|598.24|594.24|276
1623972000000|2021-06-17 23:20:00|598.56|594.56|598.71|594.71|599.44|595.44|597.94|593.94|335
1623972300000|2021-06-17 23:25:00|598.72|594.72|598.73|594.73|598.74|594.74|597.29|593.29|294
1623972600000|2021-06-17 23:30:00|598.75|594.75|596.95|592.95|599.02|595.02|596.94|592.94|257
1623972900000|2021-06-17 23:35:00|596.86|592.86|597.66|593.66|598.83|594.83|596.85|592.85|309
1623973200000|2021-06-17 23:40:00|597.67|593.67|598.07|594.07|598.86|594.86|597.62|593.62|291
1623973500000|2021-06-17 23:45:00|598.06|594.06|600.39|596.39|600.39|596.39|597.75|593.75|346
1623973800000|2021-06-17 23:50:00|600.37|596.37|601.2|597.2|601.53|597.53|600.3|596.3|332
1623974100000|2021-06-17 23:55:00|601.18|597.18|600.94|596.94|601.57|597.57|600.38|596.38|304
1623974400000|2021-06-18 00:00:00|600.97|596.97|599.39|595.39|601.1|597.1|599.04|595.04|370
1623974700000|2021-06-18 00:05:00|599.41|595.41|598.89|594.89|599.41|595.41|597.85|593.85|292
1623975000000|2021-06-18 00:10:00|598.9|594.9|600.58|596.58|600.64|596.64|598.87|594.87|245
1623975300000|2021-06-18 00:15:00|600.59|596.59|600.78|596.78|601.23|597.23|599.72|595.72|253
1623975600000|2021-06-18 00:20:00|600.79|596.79|599.04|595.04|600.94|596.94|599.04|595.04|150
1623975900000|2021-06-18 00:25:00|599.05|595.05|598.91|594.91|599.7|595.7|598.88|594.88|67
1623976200000|2021-06-18 00:30:00|598.68|594.68|599.42|595.42|599.46|595.46|598.68|594.68|183
1623976500000|2021-06-18 00:35:00|599.41|595.41|598.56|594.56|599.58|595.58|598.51|594.51|251
1623976800000|2021-06-18 00:40:00|598.53|594.53|597.8|593.8|598.54|594.54|597.72|593.72|284
1623977100000|2021-06-18 00:45:00|597.79|593.79|597.68|593.68|598.22|594.22|597.67|593.67|267
1623977400000|2021-06-18 00:50:00|597.69|593.69|597.1|593.1|598.78|594.78|596.99|592.99|255
1623977700000|2021-06-18 00:55:00|597.09|593.09|594.37|590.37|597.1|593.1|593.44|589.44|376
1623978000000|2021-06-18 01:00:00|594.39|590.39|593.36|589.36|596.07|592.07|593.27|589.27|364
1623978300000|2021-06-18 01:05:00|593.37|589.37|594.83|590.83|595.23|591.23|593.36|589.36|393
1623978600000|2021-06-18 01:10:00|594.81|590.81|594.57|590.57|596.07|592.07|594.52|590.52|282
1623978900000|2021-06-18 01:15:00|594.56|590.56|594.59|590.59|595.77|591.77|594.56|590.56|222
1623979200000|2021-06-18 01:20:00|594.56|590.56|594.19|590.19|594.88|590.88|594.14|590.14|241
1623979500000|2021-06-18 01:25:00|594.2|590.2|591.38|587.38|594.75|590.75|591.38|587.38|321
1623979800000|2021-06-18 01:30:00|591.36|587.36|590.09|586.09|592.28|588.28|589.32|585.32|390
1623980100000|2021-06-18 01:35:00|590.08|586.08|590.84|586.84|590.95|586.95|588.12|584.12|401
1623980400000|2021-06-18 01:40:00|590.81|586.81|590.9|586.9|591.36|587.36|589.72|585.72|347
1623980700000|2021-06-18 01:45:00|590.88|586.88|590.9|586.9|592.09|588.09|590.49|586.49|372
1623981000000|2021-06-18 01:50:00|590.91|586.91|589.61|585.61|591.34|587.34|589.57|585.57|312
1623981300000|2021-06-18 01:55:00|589.58|585.58|590.47|586.47|590.79|586.79|589.5|585.5|330
1623981600000|2021-06-18 02:00:00|590.34|586.34|589.4|585.4|590.34|586.34|588.06|584.06|326
1623981900000|2021-06-18 02:05:00|589.41|585.41|586.81|582.81|589.72|585.72|586.03|582.03|501
1623982200000|2021-06-18 02:10:00|586.82|582.82|588.53|584.53|588.77|584.77|586.72|582.72|487
1623982500000|2021-06-18 02:15:00|588.54|584.54|587.41|583.41|589.01|585.01|586.77|582.77|403
1623982800000|2021-06-18 02:20:00|587.37|583.37|587.64|583.64|588.54|584.54|586.82|582.82|436
1623983100000|2021-06-18 02:25:00|587.66|583.66|589.71|585.71|589.71|585.71|587.48|583.48|274
1623983400000|2021-06-18 02:30:00|589.7|585.7|593.87|589.87|593.88|589.88|589.32|585.32|456
1623983700000|2021-06-18 02:35:00|593.85|589.85|594.32|590.32|595.3|591.3|593.85|589.85|398
1623984000000|2021-06-18 02:40:00|594.37|590.37|592.94|588.94|594.42|590.42|592.82|588.82|268
1623984300000|2021-06-18 02:45:00|592.93|588.93|595.22|591.22|596.27|592.27|592.83|588.83|442
1623984600000|2021-06-18 02:50:00|595.21|591.21|595.44|591.44|595.85|591.85|594.88|590.88|252
1623984900000|2021-06-18 02:55:00|595.43|591.43|594.47|590.47|595.43|591.43|594.23|590.23|303
1623985200000|2021-06-18 03:00:00|594.44|590.44|593.98|589.98|595.3|591.3|593.53|589.53|282
1623985500000|2021-06-18 03:05:00|593.93|589.93|595.11|591.11|595.38|591.38|593.71|589.71|317
1623985800000|2021-06-18 03:10:00|595.1|591.1|594.02|590.02|595.11|591.11|593.15|589.15|418
1623986100000|2021-06-18 03:15:00|594.01|590.01|594.92|590.92|594.92|590.92|593.31|589.31|349
1623986400000|2021-06-18 03:20:00|594.87|590.87|594.36|590.36|594.93|590.93|594.27|590.27|217
1623986700000|2021-06-18 03:25:00|594.35|590.35|594.75|590.75|596.02|592.02|594.35|590.35|272
1623987000000|2021-06-18 03:30:00|594.74|590.74|594.05|590.05|595.36|591.36|593.97|589.97|271
1623987300000|2021-06-18 03:35:00|594.04|590.04|594.17|590.17|594.9|590.9|594.04|590.04|330
1623987600000|2021-06-18 03:40:00|594.16|590.16|596.01|592.01|596.08|592.08|594.04|590.04|242
1623987900000|2021-06-18 03:45:00|596.08|592.08|595.95|591.95|596.83|592.83|595.94|591.94|280
1623988200000|2021-06-18 03:50:00|595.93|591.93|595.73|591.73|596.25|592.25|595.37|591.37|317
1623988500000|2021-06-18 03:55:00|595.75|591.75|595.37|591.37|595.8|591.8|594.87|590.87|262
1623988800000|2021-06-18 04:00:00|595.39|591.39|595.86|591.86|595.92|591.92|595.38|591.38|241
1623989100000|2021-06-18 04:05:00|595.77|591.77|594.69|590.69|595.77|591.77|594.49|590.49|303
1623989400000|2021-06-18 04:10:00|594.71|590.71|594.04|590.04|594.91|590.91|593.96|589.96|258
1623989700000|2021-06-18 04:15:00|594.05|590.05|594.83|590.83|594.83|590.83|594.03|590.03|196
1623990000000|2021-06-18 04:20:00|594.82|590.82|595.58|591.58|595.89|591.89|594.59|590.59|237
1623990300000|2021-06-18 04:25:00|595.59|591.59|595.04|591.04|596.74|592.74|595.03|591.03|363
1623990600000|2021-06-18 04:30:00|594.85|590.85|595.41|591.41|595.67|591.67|594.56|590.56|212
1623990900000|2021-06-18 04:35:00|595.43|591.43|597.49|593.49|597.83|593.83|595.41|591.41|273
1623991200000|2021-06-18 04:40:00|597.51|593.51|597.52|593.52|597.91|593.91|596.67|592.67|215
1623991500000|2021-06-18 04:45:00|597.51|593.51|596.87|592.87|597.57|593.57|596.62|592.62|248
1623991800000|2021-06-18 04:50:00|596.83|592.83|597.69|593.69|597.69|593.69|596.83|592.83|209
1623992100000|2021-06-18 04:55:00|597.7|593.7|597.15|593.15|597.9|593.9|597.11|593.11|230
1623992400000|2021-06-18 05:00:00|597.14|593.14|597.18|593.18|598.39|594.39|596.83|592.83|352
1623992700000|2021-06-18 05:05:00|597.17|593.17|596.94|592.94|597.54|593.54|596.7|592.7|268
1623993000000|2021-06-18 05:10:00|596.91|592.91|595.96|591.96|596.91|592.91|595.96|591.96|217
1623993300000|2021-06-18 05:15:00|595.97|591.97|596.85|592.85|596.92|592.92|595.71|591.71|203
1623993600000|2021-06-18 05:20:00|596.83|592.83|596.8|592.8|597.32|593.32|596.69|592.69|190
1623993900000|2021-06-18 05:25:00|596.81|592.81|597.85|593.85|598.85|594.85|596.81|592.81|298
1623994200000|2021-06-18 05:30:00|597.86|593.86|598.67|594.67|598.69|594.69|597.86|593.86|232
1623994500000|2021-06-18 05:35:00|598.66|594.66|598.26|594.26|599.01|595.01|598.24|594.24|206
1623994800000|2021-06-18 05:40:00|598.25|594.25|597.5|593.5|598.46|594.46|597.49|593.49|181
1623995100000|2021-06-18 05:45:00|597.51|593.51|595.43|591.43|597.51|593.51|595.39|591.39|265
1623995400000|2021-06-18 05:50:00|595.33|591.33|592.79|588.79|595.77|591.77|592.43|588.43|438
1623995700000|2021-06-18 05:55:00|592.82|588.82|593.94|589.94|593.95|589.95|592.22|588.22|392
1623996000000|2021-06-18 06:00:00|593.91|589.91|593.25|589.25|595.02|591.02|592.89|588.89|392
1623996300000|2021-06-18 06:05:00|593.26|589.26|594.32|590.32|594.34|590.34|593.26|589.26|307
1623996600000|2021-06-18 06:10:00|594.33|590.33|594.96|590.96|595.08|591.08|594.29|590.29|181
1623996900000|2021-06-18 06:15:00|594.95|590.95|593.6|589.6|596.22|592.22|593.34|589.34|400
1623997200000|2021-06-18 06:20:00|593.61|589.61|592.74|588.74|593.64|589.64|592.07|588.07|326
1623997500000|2021-06-18 06:25:00|592.75|588.75|593.36|589.36|593.75|589.75|592.55|588.55|321
1623997800000|2021-06-18 06:30:00|593.35|589.35|593.54|589.54|593.67|589.67|592.45|588.45|305
1623998100000|2021-06-18 06:35:00|593.55|589.55|593.47|589.47|594.51|590.51|593.43|589.43|207
1623998400000|2021-06-18 06:40:00|593.46|589.46|594.17|590.17|594.54|590.54|593.46|589.46|248
1623998700000|2021-06-18 06:45:00|594.18|590.18|592.21|588.21|594.52|590.52|592.05|588.05|321
1623999000000|2021-06-18 06:50:00|592.19|588.19|590.36|586.36|592.19|588.19|590.32|586.32|291
1623999300000|2021-06-18 06:55:00|590.39|586.39|591.14|587.14|591.61|587.61|590.26|586.26|255
1623999600000|2021-06-18 07:00:00|591.13|587.13|592.85|588.85|593.54|589.54|591.1|587.1|374
1623999900000|2021-06-18 07:05:00|592.86|588.86|594.14|590.14|594.92|590.92|591.83|587.83|369
1624000200000|2021-06-18 07:10:00|594.15|590.15|595.43|591.43|595.81|591.81|594.14|590.14|314
1624000500000|2021-06-18 07:15:00|595.44|591.44|596|592|596.14|592.14|595.1|591.1|252
1624000800000|2021-06-18 07:20:00|596.01|592.01|595.62|591.62|596.1|592.1|595.62|591.62|302
1624001100000|2021-06-18 07:25:00|595.6|591.6|595.88|591.88|596|592|594.86|590.86|216
1624001400000|2021-06-18 07:30:00|595.9|591.9|596.51|592.51|597.2|593.2|594.86|590.86|319
1624001700000|2021-06-18 07:35:00|596.5|592.5|596.99|592.99|597.91|593.91|596.28|592.28|349
1624002000000|2021-06-18 07:40:00|597|593|597.24|593.24|597.46|593.46|596.63|592.63|328
1624002300000|2021-06-18 07:45:00|597.25|593.25|596.81|592.81|597.61|593.61|595.98|591.98|280
1624002600000|2021-06-18 07:50:00|596.8|592.8|596.58|592.58|597.2|593.2|596.25|592.25|224
1624002900000|2021-06-18 07:55:00|596.55|592.55|595.88|591.88|596.55|592.55|595.42|591.42|272
1624003200000|2021-06-18 08:00:00|595.89|591.89|594.83|590.83|596.76|592.76|594.29|590.29|239
1624003500000|2021-06-18 08:05:00|594.88|590.88|599.42|595.42|600.16|596.16|594.88|590.88|207
1624003800000|2021-06-18 08:10:00|599.43|595.43|598.68|594.68|599.81|595.81|598.22|594.22|315
1624004100000|2021-06-18 08:15:00|598.75|594.75|599.84|595.84|601.42|597.42|598.75|594.75|443
1624004400000|2021-06-18 08:20:00|599.83|595.83|600.84|596.84|601.53|597.53|599.83|595.83|321
1624004700000|2021-06-18 08:25:00|600.83|596.83|600.97|596.97|601.08|597.08|600.16|596.16|259
1624005000000|2021-06-18 08:30:00|600.96|596.96|599.55|595.55|601.17|597.17|599.5|595.5|289
1624005300000|2021-06-18 08:35:00|599.52|595.52|600.48|596.48|600.49|596.49|599.52|595.52|167
1624005600000|2021-06-18 08:40:00|600.52|596.52|599.74|595.74|600.53|596.53|599.74|595.74|176
1624005900000|2021-06-18 08:45:00|599.75|595.75|598.77|594.77|600.04|596.04|598.75|594.75|242
1624006200000|2021-06-18 08:50:00|598.78|594.78|599.73|595.73|600.81|596.81|598.78|594.78|302
1624006500000|2021-06-18 08:55:00|599.76|595.76|599.31|595.31|600.11|596.11|599.11|595.11|243
1624006800000|2021-06-18 09:00:00|599.33|595.33|597.68|593.68|599.97|595.97|597.45|593.45|318
1624007100000|2021-06-18 09:05:00|597.69|593.69|597.96|593.96|598.23|594.23|597|593|289
1624007400000|2021-06-18 09:10:00|597.97|593.97|597.84|593.84|598.98|594.98|597.83|593.83|304
1624007700000|2021-06-18 09:15:00|597.87|593.87|594.6|590.6|597.92|593.92|594.58|590.58|368
1624008000000|2021-06-18 09:20:00|594.62|590.62|595.58|591.58|595.78|591.78|593.68|589.68|399
1624008300000|2021-06-18 09:25:00|595.57|591.57|594.58|590.58|595.57|591.57|594.27|590.27|322
1624008600000|2021-06-18 09:30:00|594.59|590.59|594.67|590.67|594.91|590.91|593.72|589.72|268
1624008900000|2021-06-18 09:35:00|594.66|590.66|592.42|588.42|594.67|590.67|592.13|588.13|326
1624009200000|2021-06-18 09:40:00|592.48|588.48|592.23|588.23|592.93|588.93|592.07|588.07|264
1624009500000|2021-06-18 09:45:00|592.22|588.22|592.76|588.76|592.86|588.86|592.14|588.14|307
1624009800000|2021-06-18 09:50:00|592.79|588.79|591.1|587.1|592.79|588.79|590.58|586.58|310
1624010100000|2021-06-18 09:55:00|591.12|587.12|589.66|585.66|591.78|587.78|588.93|584.93|392
1624010400000|2021-06-18 10:00:00|589.72|585.72|589.29|585.29|589.81|585.81|588.14|584.14|414
1624010700000|2021-06-18 10:05:00|589.25|585.25|587.37|583.37|589.42|585.42|587.25|583.25|392
1624011000000|2021-06-18 10:10:00|587.44|583.44|587.04|583.04|588.06|584.06|586.11|582.11|450
1624011300000|2021-06-18 10:15:00|587.05|583.05|584.22|580.22|588.19|584.19|584.05|580.05|512
1624011600000|2021-06-18 10:20:00|584.26|580.26|588.6|584.6|588.82|584.82|584.03|580.03|518
1624011900000|2021-06-18 10:25:00|588.62|584.62|591.26|587.26|591.68|587.68|588.62|584.62|521
1624012200000|2021-06-18 10:30:00|591.2|587.2|593.21|589.21|593.77|589.77|591.06|587.06|434
1624012500000|2021-06-18 10:35:00|593.23|589.23|592.54|588.54|593.35|589.35|592.37|588.37|291
1624012800000|2021-06-18 10:40:00|592.56|588.56|594.18|590.18|594.24|590.24|592.54|588.54|323
1624013100000|2021-06-18 10:45:00|594.17|590.17|594.06|590.06|594.89|590.89|593.44|589.44|316
1624013400000|2021-06-18 10:50:00|594.07|590.07|594.02|590.02|594.42|590.42|593.78|589.78|177
1624013700000|2021-06-18 10:55:00|594.03|590.03|596.06|592.06|596.13|592.13|594.03|590.03|330
1624014000000|2021-06-18 11:00:00|596.05|592.05|598.93|594.93|598.94|594.94|596.05|592.05|419
1624014300000|2021-06-18 11:05:00|598.92|594.92|596.39|592.39|599.31|595.31|596.36|592.36|320
1624014600000|2021-06-18 11:10:00|596.38|592.38|596.7|592.7|597.22|593.22|595.87|591.87|293
1624014900000|2021-06-18 11:15:00|596.73|592.73|595.95|591.95|596.93|592.93|595.54|591.54|267
1624015200000|2021-06-18 11:20:00|596|592|594|590|596.11|592.11|593.62|589.62|340
1624015500000|2021-06-18 11:25:00|594.01|590.01|593.86|589.86|595.28|591.28|593.85|589.85|204
1624015800000|2021-06-18 11:30:00|593.85|589.85|592.39|588.39|593.99|589.99|592.37|588.37|299
1624016100000|2021-06-18 11:35:00|592.38|588.38|592.32|588.32|592.6|588.6|591.99|587.99|241
1624016400000|2021-06-18 11:40:00|592.36|588.36|593.17|589.17|593.95|589.95|592.36|588.36|287
1624016700000|2021-06-18 11:45:00|593.15|589.15|594.28|590.28|594.56|590.56|593.15|589.15|297
1624017000000|2021-06-18 11:50:00|594.56|590.56|592.73|588.73|595.01|591.01|592.18|588.18|129
1624017300000|2021-06-18 11:55:00|592.69|588.69|592.88|588.88|593.46|589.46|592.32|588.32|153
1624017600000|2021-06-18 12:00:00|592.74|588.74|590.46|586.46|594.12|590.12|590.1|586.1|439
1624017900000|2021-06-18 12:05:00|590.45|586.45|589.95|585.95|590.71|586.71|589.34|585.34|446
1624018200000|2021-06-18 12:10:00|589.96|585.96|588.59|584.59|589.96|585.96|588.23|584.23|447
1624018500000|2021-06-18 12:15:00|588.58|584.58|587.38|583.38|588.65|584.65|586.7|582.7|505
1624018800000|2021-06-18 12:20:00|587.37|583.37|588.97|584.97|589.03|585.03|585.75|581.75|420
1624019100000|2021-06-18 12:25:00|588.93|584.93|586.53|582.53|588.93|584.93|585.59|581.59|429
1624019400000|2021-06-18 12:30:00|586.54|582.54|587.64|583.64|587.76|583.76|585.85|581.85|361
1624019700000|2021-06-18 12:35:00|587.58|583.58|587.16|583.16|587.64|583.64|585.72|581.72|384
1624020000000|2021-06-18 12:40:00|587.2|583.2|585.12|581.12|587.2|583.2|584.39|580.39|221
1624020300000|2021-06-18 12:45:00|585.05|581.05|585.45|581.45|585.52|581.52|584.2|580.2|225
1624020600000|2021-06-18 12:50:00|585.36|581.36|585|581|587|583|584.99|580.99|336
1624020900000|2021-06-18 12:55:00|585.09|581.09|586.11|582.11|586.48|582.48|584.92|580.92|283
1624021200000|2021-06-18 13:00:00|586.16|582.16|588.71|584.71|588.75|584.75|586.16|582.16|203
1624021500000|2021-06-18 13:05:00|588.72|584.72|586.42|582.42|589.27|585.27|586.42|582.42|333
1624021800000|2021-06-18 13:10:00|586.44|582.44|583.33|579.33|587.02|583.02|583.17|579.17|427
1624022100000|2021-06-18 13:15:00|583.34|579.34|583.68|579.68|586.54|582.54|583.1|579.1|440
1624022400000|2021-06-18 13:20:00|583.69|579.69|582.69|578.69|584.83|580.83|582.44|578.44|238
1624022700000|2021-06-18 13:25:00|582.66|578.66|583.76|579.76|584.47|580.47|582.37|578.37|529
1624023000000|2021-06-18 13:30:00|583.75|579.75|583.96|579.96|585.11|581.11|583.23|579.23|427
1624023300000|2021-06-18 13:35:00|583.95|579.95|582.27|578.27|584.18|580.18|582.07|578.07|485
1624023600000|2021-06-18 13:40:00|582.26|578.26|582.2|578.2|582.91|578.91|581.48|577.48|436
1624023900000|2021-06-18 13:45:00|582.21|578.21|584.66|580.66|584.7|580.7|582.2|578.2|417
1624024200000|2021-06-18 13:50:00|584.69|580.69|582.85|578.85|584.74|580.74|582.08|578.08|362
1624024500000|2021-06-18 13:55:00|582.83|578.83|583.77|579.77|584.13|580.13|582.78|578.78|343
1624024800000|2021-06-18 14:00:00|583.74|579.74|583.4|579.4|584.87|580.87|583.39|579.39|401
1624025100000|2021-06-18 14:05:00|583.44|579.44|580.32|576.32|584.17|580.17|580.29|576.29|563
1624025400000|2021-06-18 14:10:00|580.31|576.31|572.61|568.61|580.31|576.31|572.14|568.14|600
1624025700000|2021-06-18 14:15:00|572.64|568.64|573.38|569.38|573.71|569.71|568.96|564.96|626
1624026000000|2021-06-18 14:20:00|573.31|569.31|573.99|569.99|573.99|569.99|572.15|568.15|450
1624026300000|2021-06-18 14:25:00|573.98|569.98|574.45|570.45|574.45|570.45|573.17|569.17|396
1624026600000|2021-06-18 14:30:00|574.46|570.46|574.89|570.89|575.57|571.57|571.57|567.57|550
1624026900000|2021-06-18 14:35:00|574.88|570.88|575.38|571.38|576.22|572.22|574.6|570.6|536
1624027200000|2021-06-18 14:40:00|575.37|571.37|572.62|568.62|575.37|571.37|571.98|567.98|499
1624027500000|2021-06-18 14:45:00|572.57|568.57|573.47|569.47|574.83|570.83|572.55|568.55|468
1624027800000|2021-06-18 14:50:00|573.51|569.51|573.19|569.19|574.65|570.65|572.71|568.71|533
1624028100000|2021-06-18 14:55:00|573.21|569.21|572.83|568.83|574.07|570.07|570.15|566.15|569
1624028400000|2021-06-18 15:00:00|572.82|568.82|574.83|570.83|575.66|571.66|571.82|567.82|492
1624028700000|2021-06-18 15:05:00|574.88|570.88|572.73|568.73|575.96|571.96|572.72|568.72|427
1624029000000|2021-06-18 15:10:00|572.86|568.86|571.8|567.8|573.81|569.81|571.39|567.39|459
1624029300000|2021-06-18 15:15:00|571.78|567.78|570.08|566.08|572.36|568.36|569.8|565.8|491
1624029600000|2021-06-18 15:20:00|570.11|566.11|569.96|565.96|571.06|567.06|569.7|565.7|450
1624029900000|2021-06-18 15:25:00|569.95|565.95|568.89|564.89|570.26|566.26|566.24|562.24|600
1624030200000|2021-06-18 15:30:00|568.88|564.88|570.18|566.18|571.76|567.76|567.96|563.96|631
1624030500000|2021-06-18 15:35:00|570.15|566.15|570.61|566.61|570.71|566.71|568.84|564.84|466
1624030800000|2021-06-18 15:40:00|570.67|566.67|569.64|565.64|570.77|566.77|568.38|564.38|437
1624031100000|2021-06-18 15:45:00|569.65|565.65|566.55|562.55|571.4|567.4|566.02|562.02|536
1624031400000|2021-06-18 15:50:00|566.69|562.69|566.94|562.94|568.27|564.27|564.7|560.7|654
1624031700000|2021-06-18 15:55:00|566.91|562.91|565.13|561.13|567.1|563.1|565.01|561.01|597
1624032000000|2021-06-18 16:00:00|565.14|561.14|566.83|562.83|570.42|566.42|563.68|559.68|658
1624032300000|2021-06-18 16:05:00|566.84|562.84|567.83|563.83|568.3|564.3|565.04|561.04|559
1624032600000|2021-06-18 16:10:00|567.81|563.81|568.17|564.17|568.59|564.59|565.94|561.94|514
1624032900000|2021-06-18 16:15:00|568.15|564.15|567.72|563.72|569.36|565.36|567.69|563.69|490
1624033200000|2021-06-18 16:20:00|567.73|563.73|570.3|566.3|570.31|566.31|567.43|563.43|477
1624033500000|2021-06-18 16:25:00|570.24|566.24|571.26|567.26|571.52|567.52|570.01|566.01|387
1624033800000|2021-06-18 16:30:00|571.31|567.31|571.18|567.18|571.68|567.68|570.51|566.51|551
1624034100000|2021-06-18 16:35:00|571.17|567.17|570.59|566.59|571.74|567.74|570.57|566.57|397
1624034400000|2021-06-18 16:40:00|570.6|566.6|572.55|568.55|572.95|568.95|570.6|566.6|407
1624034700000|2021-06-18 16:45:00|572.58|568.58|571.43|567.43|572.58|568.58|571.03|567.03|385
1624035000000|2021-06-18 16:50:00|571.42|567.42|571.54|567.54|572.56|568.56|571.28|567.28|375
1624035300000|2021-06-18 16:55:00|571.53|567.53|571.59|567.59|572.02|568.02|570.75|566.75|320
1624035600000|2021-06-18 17:00:00|571.6|567.6|567.43|563.43|571.65|567.65|567.23|563.23|451
1624035900000|2021-06-18 17:05:00|567.44|563.44|568.72|564.72|568.76|564.76|566.97|562.97|374
1624036200000|2021-06-18 17:10:00|568.74|564.74|566.66|562.66|568.75|564.75|566.42|562.42|421
1624036500000|2021-06-18 17:15:00|566.64|562.64|566.09|562.09|567.07|563.07|565.72|561.72|387
1624036800000|2021-06-18 17:20:00|566.08|562.08|565.83|561.83|567.76|563.76|565.46|561.46|381
1624037100000|2021-06-18 17:25:00|565.84|561.84|566.02|562.02|567.07|563.07|565.14|561.14|353
1624037400000|2021-06-18 17:30:00|566.01|562.01|564.84|560.84|567.47|563.47|564.84|560.84|332
1624037700000|2021-06-18 17:35:00|564.85|560.85|563.27|559.27|564.85|560.85|563.1|559.1|404
1624038000000|2021-06-18 17:40:00|563.28|559.28|565.51|561.51|566.64|562.64|562.83|558.83|380
1624038300000|2021-06-18 17:45:00|565.5|561.5|564.73|560.73|566.82|562.82|564.49|560.49|421
1624038600000|2021-06-18 17:50:00|564.68|560.68|562.96|558.96|565.17|561.17|562.71|558.71|319
1624038900000|2021-06-18 17:55:00|562.97|558.97|560.67|556.67|562.97|558.97|560.62|556.62|480
1624039200000|2021-06-18 18:00:00|560.68|556.68|561.95|557.95|563.48|559.48|560.44|556.44|523
1624039500000|2021-06-18 18:05:00|561.96|557.96|561.36|557.36|563.24|559.24|561.35|557.35|428
1624039800000|2021-06-18 18:10:00|561.38|557.38|558.51|554.51|561.38|557.38|558.46|554.46|514
1624040100000|2021-06-18 18:15:00|558.53|554.53|558.62|554.62|561.16|557.16|558.45|554.45|516
1624040400000|2021-06-18 18:20:00|558.61|554.61|557.54|553.54|559.27|555.27|556.87|552.87|458
1624040700000|2021-06-18 18:25:00|557.55|553.55|552.07|548.07|558.66|554.66|551.84|547.84|435
1624041000000|2021-06-18 18:30:00|552.02|548.02|554.27|550.27|557.23|553.23|551.92|547.92|609
1624041300000|2021-06-18 18:35:00|554.31|550.31|550.87|546.87|554.73|550.73|550.11|546.11|630
1624041600000|2021-06-18 18:40:00|550.85|546.85|552.19|548.19|553.33|549.33|549.55|545.55|597
1624041900000|2021-06-18 18:45:00|552.21|548.21|551.47|547.47|553.82|549.82|549.44|545.44|621
1624042200000|2021-06-18 18:50:00|551.48|547.48|549.13|545.13|552.86|548.86|547.54|543.54|616
1624042500000|2021-06-18 18:55:00|549.11|545.11|549.85|545.85|550.16|546.16|547.28|543.28|634
1624042800000|2021-06-18 19:00:00|549.83|545.83|552.55|548.55|553.38|549.38|549.44|545.44|554
1624043100000|2021-06-18 19:05:00|552.7|548.7|552.13|548.13|553.81|549.81|552.03|548.03|439
1624043400000|2021-06-18 19:10:00|552.11|548.11|551.01|547.01|553.02|549.02|549.48|545.48|547
1624043700000|2021-06-18 19:15:00|551.09|547.09|553.16|549.16|555.29|551.29|551.09|547.09|580
1624044000000|2021-06-18 19:20:00|553.15|549.15|551.25|547.25|553.4|549.4|550.44|546.44|473
1624044300000|2021-06-18 19:25:00|551.24|547.24|552.6|548.6|553.7|549.7|550.57|546.57|501
1624044600000|2021-06-18 19:30:00|552.59|548.59|552.17|548.17|553.52|549.52|551.63|547.63|467
1624044900000|2021-06-18 19:35:00|552.16|548.16|551.75|547.75|552.25|548.25|551|547|362
1624045200000|2021-06-18 19:40:00|551.72|547.72|553.26|549.26|553.29|549.29|551.39|547.39|301
1624045500000|2021-06-18 19:45:00|553.37|549.37|551.07|547.07|553.41|549.41|550.64|546.64|498
1624045800000|2021-06-18 19:50:00|551.2|547.2|551.71|547.71|553.36|549.36|551.2|547.2|534
1624046100000|2021-06-18 19:55:00|551.72|547.72|549.86|545.86|552.04|548.04|549.63|545.63|492
1624046400000|2021-06-18 20:00:00|549.89|545.89|555.75|551.75|555.75|551.75|549.01|545.01|618
1624046700000|2021-06-18 20:05:00|555.76|551.76|556.75|552.75|556.77|552.77|554.98|550.98|534
1624047000000|2021-06-18 20:10:00|556.74|552.74|556.69|552.69|556.97|552.97|556.07|552.07|389
1624047300000|2021-06-18 20:15:00|556.68|552.68|558.01|554.01|558.06|554.06|556.67|552.67|513
1624047600000|2021-06-18 20:20:00|558.03|554.03|558.98|554.98|559|555|557.47|553.47|504
1624047900000|2021-06-18 20:25:00|559|555|557.94|553.94|559|555|557.74|553.74|386
1624048200000|2021-06-18 20:30:00|557.9|553.9|555.41|551.41|558.35|554.35|555.41|551.41|498
1624048500000|2021-06-18 20:35:00|555.42|551.42|554.36|550.36|555.69|551.69|553.38|549.38|562
1624048800000|2021-06-18 20:40:00|554.42|550.42|554.74|550.74|555.88|551.88|553.91|549.91|510
1624049100000|2021-06-18 20:45:00|554.75|550.75|554.25|550.25|554.75|550.75|553.63|549.63|443
1624049400000|2021-06-18 20:50:00|554.26|550.26|555.32|551.32|555.66|551.66|554.24|550.24|399
1624049700000|2021-06-18 20:55:00|555.22|551.22|556.44|552.44|556.44|552.44|554.95|550.95|285
1624086000000|2021-06-19 07:00:00|572.09|568.09|572.56|568.56|573.96|569.96|572.09|568.09|385
1624086300000|2021-06-19 07:05:00|572.55|568.55|571.34|567.34|572.66|568.66|571.29|567.29|350
1624086600000|2021-06-19 07:10:00|571.35|567.35|570.59|566.59|571.46|567.46|570.56|566.56|243
1624086900000|2021-06-19 07:15:00|570.58|566.58|570.48|566.48|571.5|567.5|570.46|566.46|467
1624087200000|2021-06-19 07:20:00|570.49|566.49|569.56|565.56|570.67|566.67|569.56|565.56|405
1624087500000|2021-06-19 07:25:00|569.57|565.57|569.65|565.65|569.7|565.7|569.45|565.45|313
1624087800000|2021-06-19 07:30:00|569.68|565.68|570.96|566.96|571.39|567.39|569.68|565.68|385
1624088100000|2021-06-19 07:35:00|570.97|566.97|572.93|568.93|572.99|568.99|570.96|566.96|415
1624088400000|2021-06-19 07:40:00|572.92|568.92|573.54|569.54|573.55|569.55|572.92|568.92|394
1624088700000|2021-06-19 07:45:00|573.52|569.52|574.59|570.59|575.15|571.15|573.5|569.5|394
1624089000000|2021-06-19 07:50:00|574.58|570.58|574.18|570.18|574.58|570.58|572.99|568.99|364
1624089300000|2021-06-19 07:55:00|574.19|570.19|574.84|570.84|574.84|570.84|574.03|570.03|341
1624089600000|2021-06-19 08:00:00|574.87|570.87|575.81|571.81|575.89|571.89|574.39|570.39|473
1624089900000|2021-06-19 08:05:00|576.06|572.06|574.61|570.61|577.04|573.04|574.55|570.55|441
1624090200000|2021-06-19 08:10:00|574.63|570.63|572.67|568.67|574.74|570.74|572.63|568.63|368
1624090500000|2021-06-19 08:15:00|572.61|568.61|573.93|569.93|573.96|569.96|572.57|568.57|420
1624090800000|2021-06-19 08:20:00|573.91|569.91|573.58|569.58|574.39|570.39|573.43|569.43|395
1624091100000|2021-06-19 08:25:00|573.61|569.61|573.89|569.89|574.01|570.01|573.47|569.47|327
1624091400000|2021-06-19 08:30:00|573.9|569.9|577.26|573.26|577.48|573.48|573.88|569.88|498
1624091700000|2021-06-19 08:35:00|577.25|573.25|575.71|571.71|577.26|573.26|575.66|571.66|293
1624092000000|2021-06-19 08:40:00|575.69|571.69|576.74|572.74|577.22|573.22|575.66|571.66|432
1624092300000|2021-06-19 08:45:00|576.73|572.73|575.72|571.72|576.74|572.74|575.18|571.18|352
1624092600000|2021-06-19 08:50:00|575.71|571.71|575.44|571.44|576.34|572.34|574.94|570.94|373
1624092900000|2021-06-19 08:55:00|575.43|571.43|576.15|572.15|577.13|573.13|574.99|570.99|395
1624093200000|2021-06-19 09:00:00|576.17|572.17|576.09|572.09|577.04|573.04|575.81|571.81|402
1624093500000|2021-06-19 09:05:00|576.1|572.1|577.1|573.1|577.18|573.18|576.09|572.09|398
1624093800000|2021-06-19 09:10:00|577.11|573.11|576.39|572.39|577.17|573.17|576.39|572.39|246
1624094100000|2021-06-19 09:15:00|576.38|572.38|574.95|570.95|576.38|572.38|574.93|570.93|267
1624094400000|2021-06-19 09:20:00|574.96|570.96|573.82|569.82|575.01|571.01|573.71|569.71|221
1624094700000|2021-06-19 09:25:00|573.83|569.83|573.5|569.5|573.92|569.92|573.49|569.49|286
1624095000000|2021-06-19 09:30:00|573.49|569.49|573.79|569.79|574|570|572.63|568.63|355
1624095300000|2021-06-19 09:35:00|573.7|569.7|573.98|569.98|574.05|570.05|572.78|568.78|328
1624095600000|2021-06-19 09:40:00|573.99|569.99|572.92|568.92|575.26|571.26|572.91|568.91|314
1624095900000|2021-06-19 09:45:00|572.93|568.93|570.83|566.83|573.49|569.49|570.82|566.82|356
1624096200000|2021-06-19 09:50:00|570.82|566.82|571.22|567.22|571.38|567.38|570.6|566.6|338
1624096500000|2021-06-19 09:55:00|571.21|567.21|571.38|567.38|571.52|567.52|570.77|566.77|321
1624096800000|2021-06-19 10:00:00|571.39|567.39|572.34|568.34|572.52|568.52|571.04|567.04|326
1624097100000|2021-06-19 10:05:00|572.35|568.35|572.56|568.56|572.82|568.82|572.35|568.35|248
1624097400000|2021-06-19 10:10:00|572.55|568.55|572.06|568.06|572.55|568.55|572.06|568.06|143
1624097700000|2021-06-19 10:15:00|572.08|568.08|570.7|566.7|572.08|568.08|570.53|566.53|318
1624098000000|2021-06-19 10:20:00|570.68|566.68|571.09|567.09|571.17|567.17|570.56|566.56|158
1624098300000|2021-06-19 10:25:00|571.08|567.08|572.59|568.59|572.86|568.86|571.07|567.07|301
1624098600000|2021-06-19 10:30:00|572.6|568.6|572.35|568.35|574.66|570.66|572.32|568.32|433
1624098900000|2021-06-19 10:35:00|572.34|568.34|572.9|568.9|572.9|568.9|570.73|566.73|347
1624099200000|2021-06-19 10:40:00|572.89|568.89|572.19|568.19|573.09|569.09|571.81|567.81|285
1624099500000|2021-06-19 10:45:00|572.2|568.2|573.66|569.66|573.66|569.66|572.19|568.19|217
1624099800000|2021-06-19 10:50:00|573.68|569.68|572.41|568.41|573.7|569.7|572.33|568.33|214
1624100100000|2021-06-19 10:55:00|572.34|568.34|571.06|567.06|572.34|568.34|570.91|566.91|248
1624100400000|2021-06-19 11:00:00|571.05|567.05|573.26|569.26|573.56|569.56|571.05|567.05|305
1624100700000|2021-06-19 11:05:00|573.25|569.25|572.64|568.64|573.48|569.48|572.12|568.12|269
1624101000000|2021-06-19 11:10:00|572.56|568.56|573.84|569.84|573.92|569.92|572.56|568.56|284
1624101300000|2021-06-19 11:15:00|573.83|569.83|573.58|569.58|574.23|570.23|573.58|569.58|257
1624101600000|2021-06-19 11:20:00|573.63|569.63|574.06|570.06|574.06|570.06|573.62|569.62|191
1624101900000|2021-06-19 11:25:00|574.03|570.03|574.56|570.56|574.63|570.63|574.03|570.03|169
1624102200000|2021-06-19 11:30:00|574.6|570.6|574.74|570.74|574.89|570.89|574.42|570.42|253
1624102500000|2021-06-19 11:35:00|574.75|570.75|574.43|570.43|574.76|570.76|574.43|570.43|96
1624102800000|2021-06-19 11:40:00|574.41|570.41|574.11|570.11|574.86|570.86|573.81|569.81|197
1624103100000|2021-06-19 11:45:00|574.12|570.12|575.28|571.28|575.29|571.29|573.91|569.91|254
1624103400000|2021-06-19 11:50:00|575.27|571.27|575.47|571.47|575.63|571.63|575.23|571.23|155
1624103700000|2021-06-19 11:55:00|575.5|571.5|576.01|572.01|576.01|572.01|575.42|571.42|203
1624104000000|2021-06-19 12:00:00|576|572|576.14|572.14|576.14|572.14|574.53|570.53|448
1624104300000|2021-06-19 12:05:00|576.15|572.15|579.3|575.3|579.32|575.32|576.15|572.15|493
1624104600000|2021-06-19 12:10:00|579.29|575.29|581.7|577.7|582|578|578.92|574.92|379
1624104900000|2021-06-19 12:15:00|581.69|577.69|582.44|578.44|583.55|579.55|581.68|577.68|555
1624105200000|2021-06-19 12:20:00|582.45|578.45|581.74|577.74|582.46|578.46|581.29|577.29|379
1624105500000|2021-06-19 12:25:00|581.72|577.72|581.13|577.13|581.91|577.91|581.1|577.1|368
1624105800000|2021-06-19 12:30:00|581.12|577.12|579.49|575.49|581.5|577.5|579.43|575.43|436
1624106100000|2021-06-19 12:35:00|579.5|575.5|579.7|575.7|580.15|576.15|579.47|575.47|387
1624106400000|2021-06-19 12:40:00|579.71|575.71|577.99|573.99|579.71|575.71|577.98|573.98|311
1624106700000|2021-06-19 12:45:00|578|574|574.83|570.83|578|574|574.78|570.78|434
1624107000000|2021-06-19 12:50:00|574.82|570.82|573.81|569.81|574.82|570.82|573.56|569.56|480
1624107300000|2021-06-19 12:55:00|573.78|569.78|574.17|570.17|574.31|570.31|573.33|569.33|441
1624107600000|2021-06-19 13:00:00|574.16|570.16|571.82|567.82|575.45|571.45|571.81|567.81|570
1624107900000|2021-06-19 13:05:00|571.78|567.78|572.23|568.23|572.71|568.71|571.72|567.72|382
1624108200000|2021-06-19 13:10:00|572.22|568.22|573.1|569.1|573.96|569.96|571.85|567.85|419
1624108500000|2021-06-19 13:15:00|573.09|569.09|574.54|570.54|574.89|570.89|573.07|569.07|428
1624108800000|2021-06-19 13:20:00|574.52|570.52|573.6|569.6|574.55|570.55|573.58|569.58|295
1624109100000|2021-06-19 13:25:00|573.61|569.61|574.09|570.09|574.1|570.1|573.58|569.58|179
1624109400000|2021-06-19 13:30:00|574.11|570.11|574.09|570.09|575.61|571.61|573.75|569.75|361
1624109700000|2021-06-19 13:35:00|574.07|570.07|573.75|569.75|574.6|570.6|573.72|569.72|321
1624110000000|2021-06-19 13:40:00|573.74|569.74|572.99|568.99|573.99|569.99|572.85|568.85|375
1624110300000|2021-06-19 13:45:00|572.98|568.98|572.92|568.92|573.45|569.45|572.91|568.91|319
1624110600000|2021-06-19 13:50:00|572.93|568.93|571.95|567.95|573.09|569.09|571.92|567.92|272
1624110900000|2021-06-19 13:55:00|571.82|567.82|572.19|568.19|572.21|568.21|571.04|567.04|312
1624111200000|2021-06-19 14:00:00|572.2|568.2|573.81|569.81|573.87|569.87|572.19|568.19|399
1624111500000|2021-06-19 14:05:00|573.8|569.8|573.94|569.94|574.55|570.55|573.77|569.77|317
1624111800000|2021-06-19 14:10:00|573.93|569.93|572.79|568.79|574.09|570.09|572.61|568.61|304
1624112100000|2021-06-19 14:15:00|572.85|568.85|573.98|569.98|574.04|570.04|572.85|568.85|367
1624112400000|2021-06-19 14:20:00|573.99|569.99|576.33|572.33|576.87|572.87|573.99|569.99|384
1624112700000|2021-06-19 14:25:00|576.34|572.34|575.92|571.92|576.77|572.77|575.45|571.45|250
1624113000000|2021-06-19 14:30:00|575.97|571.97|578.28|574.28|578.28|574.28|575.97|571.97|344
1624113300000|2021-06-19 14:35:00|578.29|574.29|577.97|573.97|578.86|574.86|577.74|573.74|428
1624113600000|2021-06-19 14:40:00|577.98|573.98|577.49|573.49|577.98|573.98|576.93|572.93|385
1624113900000|2021-06-19 14:45:00|577.52|573.52|575.22|571.22|577.91|573.91|575.07|571.07|472
1624114200000|2021-06-19 14:50:00|575.23|571.23|576.73|572.73|576.73|572.73|575.23|571.23|359
1624114500000|2021-06-19 14:55:00|576.75|572.75|578.68|574.68|578.68|574.68|576.54|572.54|407
1624114800000|2021-06-19 15:00:00|578.71|574.71|579.23|575.23|580.02|576.02|578.71|574.71|468
1624115100000|2021-06-19 15:05:00|579.22|575.22|577.7|573.7|579.26|575.26|577.6|573.6|436
1624115400000|2021-06-19 15:10:00|577.72|573.72|578.95|574.95|579.01|575.01|577.71|573.71|369
1624115700000|2021-06-19 15:15:00|578.93|574.93|578.35|574.35|578.98|574.98|578.23|574.23|344
1624116000000|2021-06-19 15:20:00|578.36|574.36|577.43|573.43|578.54|574.54|577.11|573.11|487
1624116300000|2021-06-19 15:25:00|577.42|573.42|576.82|572.82|577.78|573.78|576.63|572.63|394
1624116600000|2021-06-19 15:30:00|576.83|572.83|576.49|572.49|576.85|572.85|576.49|572.49|226
1624116900000|2021-06-19 15:35:00|576.4|572.4|574.49|570.49|576.42|572.42|574.48|570.48|452
1624117200000|2021-06-19 15:40:00|574.5|570.5|575.1|571.1|575.1|571.1|574.21|570.21|285
1624117500000|2021-06-19 15:45:00|575.09|571.09|575.81|571.81|575.83|571.83|574.72|570.72|370
1624117800000|2021-06-19 15:50:00|575.8|571.8|577.24|573.24|577.27|573.27|575.71|571.71|302
1624118100000|2021-06-19 15:55:00|577.23|573.23|578.73|574.73|579.16|575.16|577.08|573.08|440
1624118400000|2021-06-19 16:00:00|578.74|574.74|577.65|573.65|579.97|575.97|577.51|573.51|521
1624118700000|2021-06-19 16:05:00|577.64|573.64|575.8|571.8|577.65|573.65|575.49|571.49|450
1624119000000|2021-06-19 16:10:00|575.79|571.79|575.05|571.05|576.11|572.11|574.86|570.86|386
1624119300000|2021-06-19 16:15:00|575.04|571.04|572.3|568.3|575.07|571.07|572.26|568.26|388
1624119600000|2021-06-19 16:20:00|572.31|568.31|573.29|569.29|573.29|569.29|571.98|567.98|328
1624119900000|2021-06-19 16:25:00|573.28|569.28|572.15|568.15|573.5|569.5|572.14|568.14|346
1624120200000|2021-06-19 16:30:00|572.16|568.16|573.82|569.82|573.95|569.95|572.11|568.11|299
1624120500000|2021-06-19 16:35:00|573.83|569.83|574.88|570.88|575.16|571.16|573.81|569.81|311
1624120800000|2021-06-19 16:40:00|574.85|570.85|572.86|568.86|574.89|570.89|572.85|568.85|379
1624121100000|2021-06-19 16:45:00|572.85|568.85|572.53|568.53|573.91|569.91|571.74|567.74|408
1624121400000|2021-06-19 16:50:00|572.54|568.54|574.56|570.56|574.67|570.67|572.51|568.51|363
1624121700000|2021-06-19 16:55:00|574.57|570.57|574.07|570.07|574.63|570.63|574.01|570.01|309
1624122000000|2021-06-19 17:00:00|574.08|570.08|572.24|568.24|574.34|570.34|571.97|567.97|381
1624122300000|2021-06-19 17:05:00|572.23|568.23|571.47|567.47|572.3|568.3|571.44|567.44|376
1624122600000|2021-06-19 17:10:00|571.48|567.48|570.67|566.67|571.49|567.49|570.61|566.61|339
1624122900000|2021-06-19 17:15:00|570.65|566.65|570.85|566.85|571.3|567.3|570.38|566.38|313
1624123200000|2021-06-19 17:20:00|570.84|566.84|571.91|567.91|571.94|567.94|570.84|566.84|249
1624123500000|2021-06-19 17:25:00|571.92|567.92|571.88|567.88|572.66|568.66|571.82|567.82|295
1624123800000|2021-06-19 17:30:00|571.87|567.87|572.73|568.73|572.81|568.81|571.39|567.39|335
1624124100000|2021-06-19 17:35:00|572.74|568.74|571.71|567.71|572.8|568.8|571.31|567.31|308
1624124400000|2021-06-19 17:40:00|571.72|567.72|571.03|567.03|571.72|567.72|569.96|565.96|312
1624124700000|2021-06-19 17:45:00|571.04|567.04|569.44|565.44|571.05|567.05|569.44|565.44|352
1624125000000|2021-06-19 17:50:00|569.45|565.45|570.37|566.37|570.38|566.38|569.42|565.42|270
1624125300000|2021-06-19 17:55:00|570.38|566.38|570.07|566.07|571.68|567.68|569.8|565.8|365
1624125600000|2021-06-19 18:00:00|570.05|566.05|565.31|561.31|570.15|566.15|564.54|560.54|544
1624125900000|2021-06-19 18:05:00|565.32|561.32|563.63|559.63|565.9|561.9|563.49|559.49|545
1624126200000|2021-06-19 18:10:00|563.64|559.64|565.35|561.35|565.43|561.43|563.63|559.63|390
1624126500000|2021-06-19 18:15:00|565.36|561.36|563.69|559.69|565.88|561.88|562.72|558.72|468
1624126800000|2021-06-19 18:20:00|563.59|559.59|564.67|560.67|564.78|560.78|563.53|559.53|405
1624127100000|2021-06-19 18:25:00|564.7|560.7|564.03|560.03|564.99|560.99|564|560|365
1624127400000|2021-06-19 18:30:00|564.02|560.02|564.34|560.34|564.45|560.45|562.49|558.49|461
1624127700000|2021-06-19 18:35:00|564.35|560.35|564.61|560.61|565.38|561.38|563.53|559.53|418
1624128000000|2021-06-19 18:40:00|564.63|560.63|565.45|561.45|566.36|562.36|563.95|559.95|439
1624128300000|2021-06-19 18:45:00|565.47|561.47|566.55|562.55|567.05|563.05|565.47|561.47|441
1624128600000|2021-06-19 18:50:00|566.54|562.54|566.47|562.47|567.55|563.55|566.27|562.27|377
1624128900000|2021-06-19 18:55:00|566.44|562.44|565.9|561.9|566.82|562.82|565.68|561.68|314
1624129200000|2021-06-19 19:00:00|565.91|561.91|566.1|562.1|566.26|562.26|565.46|561.46|326
1624129500000|2021-06-19 19:05:00|566.09|562.09|565.89|561.89|566.12|562.12|565.46|561.46|308
1624129800000|2021-06-19 19:10:00|565.88|561.88|565.46|561.46|565.91|561.91|565.28|561.28|312
1624130100000|2021-06-19 19:15:00|565.45|561.45|566.67|562.67|566.71|562.71|565.44|561.44|287
1624130400000|2021-06-19 19:20:00|566.69|562.69|570.19|566.19|570.39|566.39|566.67|562.67|478
1624130700000|2021-06-19 19:25:00|570.2|566.2|567.57|563.57|570.77|566.77|567.57|563.57|462
1624131000000|2021-06-19 19:30:00|567.58|563.58|565.81|561.81|567.64|563.64|565.37|561.37|449
1624131300000|2021-06-19 19:35:00|565.8|561.8|567.44|563.44|567.44|563.44|565.8|561.8|324
1624131600000|2021-06-19 19:40:00|567.45|563.45|567.65|563.65|567.69|563.69|567.1|563.1|271
1624131900000|2021-06-19 19:45:00|567.66|563.66|566.42|562.42|567.66|563.66|566.37|562.37|269
1624132200000|2021-06-19 19:50:00|566.43|562.43|566.41|562.41|566.82|562.82|566.39|562.39|164
1624132500000|2021-06-19 19:55:00|566.42|562.42|568.1|564.1|568.11|564.11|566.41|562.41|272
1624132800000|2021-06-19 20:00:00|568.11|564.11|567.16|563.16|568.29|564.29|567.06|563.06|452
1624133100000|2021-06-19 20:05:00|567.08|563.08|567|563|567.25|563.25|566.93|562.93|304
1624133400000|2021-06-19 20:10:00|567.05|563.05|566.28|562.28|567.08|563.08|566.16|562.16|237
1624133700000|2021-06-19 20:15:00|566.29|562.29|564.81|560.81|566.33|562.33|564.8|560.8|248
1624134000000|2021-06-19 20:20:00|564.8|560.8|565.04|561.04|565.39|561.39|564.8|560.8|208
1624134300000|2021-06-19 20:25:00|565.03|561.03|566.06|562.06|566.06|562.06|563.72|559.72|444
1624134600000|2021-06-19 20:30:00|566.09|562.09|565.86|561.86|566.27|562.27|565.29|561.29|318
1624134900000|2021-06-19 20:35:00|565.89|561.89|566.09|562.09|566.47|562.47|565.72|561.72|257
1624135200000|2021-06-19 20:40:00|566.14|562.14|566.62|562.62|566.63|562.63|566.14|562.14|261
1624135500000|2021-06-19 20:45:00|566.63|562.63|568.14|564.14|568.19|564.19|566.62|562.62|387
1624135800000|2021-06-19 20:50:00|568.15|564.15|568.38|564.38|568.54|564.54|568.05|564.05|339
1624136100000|2021-06-19 20:55:00|568.42|564.42|568.58|564.58|568.92|564.92|568.42|564.42|356
1624136400000|2021-06-19 21:00:00|568.57|564.57|567.99|563.99|568.58|564.58|567.64|563.64|326
1624136700000|2021-06-19 21:05:00|568|564|568.17|564.17|568.42|564.42|567.78|563.78|228
1624137000000|2021-06-19 21:10:00|568.18|564.18|568.16|564.16|568.29|564.29|568.07|564.07|247
1624137300000|2021-06-19 21:15:00|568.15|564.15|568.1|564.1|568.17|564.17|567.96|563.96|267
1624137600000|2021-06-19 21:20:00|568.11|564.11|568.46|564.46|568.53|564.53|568.08|564.08|217
1624137900000|2021-06-19 21:25:00|568.43|564.43|568.99|564.99|569.07|565.07|568.42|564.42|145
1624138200000|2021-06-19 21:30:00|569|565|567.58|563.58|569.01|565.01|567.53|563.53|205
1624138500000|2021-06-19 21:35:00|567.55|563.55|566.75|562.75|567.58|563.58|566.75|562.75|232
1624138800000|2021-06-19 21:40:00|566.68|562.68|565.85|561.85|567.34|563.34|564.57|560.57|342
1624139100000|2021-06-19 21:45:00|565.84|561.84|566.95|562.95|567.83|563.83|565.24|561.24|399
1624139400000|2021-06-19 21:50:00|566.98|562.98|565.77|561.77|567.69|563.69|565.77|561.77|229
1624139700000|2021-06-19 21:55:00|565.76|561.76|563.86|559.86|565.76|561.76|563.77|559.77|374
1624140000000|2021-06-19 22:00:00|563.83|559.83|562.67|558.67|563.83|559.83|562.16|558.16|317
1624140300000|2021-06-19 22:05:00|562.65|558.65|561.72|557.72|562.66|558.66|561.54|557.54|358
1624140600000|2021-06-19 22:10:00|561.74|557.74|561.17|557.17|562|558|560.86|556.86|419
1624140900000|2021-06-19 22:15:00|561.18|557.18|561.04|557.04|561.3|557.3|560.53|556.53|332
1624141200000|2021-06-19 22:20:00|561.03|557.03|560.66|556.66|561.04|557.04|559.72|555.72|410
1624141500000|2021-06-19 22:25:00|560.65|556.65|561.79|557.79|561.79|557.79|559.75|555.75|316
1624141800000|2021-06-19 22:30:00|561.78|557.78|560.78|556.78|561.86|557.86|559.95|555.95|373
1624142100000|2021-06-19 22:35:00|560.79|556.79|560.4|556.4|560.79|556.79|559.34|555.34|389
1624142400000|2021-06-19 22:40:00|560.37|556.37|559.38|555.38|560.37|556.37|559.21|555.21|362
1624142700000|2021-06-19 22:45:00|559.36|555.36|559.33|555.33|559.37|555.37|558.33|554.33|410
1624143000000|2021-06-19 22:50:00|559.34|555.34|558.71|554.71|560.1|556.1|558.68|554.68|370
1624143300000|2021-06-19 22:55:00|558.72|554.72|558.33|554.33|558.74|554.74|557.97|553.97|405
1624143600000|2021-06-19 23:00:00|558.34|554.34|557.89|553.89|558.36|554.36|556.86|552.86|417
1624143900000|2021-06-19 23:05:00|557.88|553.88|558.36|554.36|558.95|554.95|557.42|553.42|465
1624144200000|2021-06-19 23:10:00|558.35|554.35|558.88|554.88|559.13|555.13|557.6|553.6|395
1624144500000|2021-06-19 23:15:00|558.86|554.86|561.02|557.02|561.47|557.47|558.34|554.34|529
1624144800000|2021-06-19 23:20:00|561.04|557.04|560.66|556.66|561.27|557.27|560.58|556.58|382
1624145100000|2021-06-19 23:25:00|560.65|556.65|559.13|555.13|560.66|556.66|558.93|554.93|344
1624145400000|2021-06-19 23:30:00|559.09|555.09|556.82|552.82|559.13|555.13|556.8|552.8|311
1624145700000|2021-06-19 23:35:00|556.83|552.83|556.92|552.92|557.12|553.12|556.36|552.36|349
1624146000000|2021-06-19 23:40:00|556.91|552.91|555.92|551.92|556.92|552.92|555.16|551.16|311
1624146300000|2021-06-19 23:45:00|555.91|551.91|554.61|550.61|555.92|551.92|553.78|549.78|495
1624146600000|2021-06-19 23:50:00|554.59|550.59|557.24|553.24|557.26|553.26|554.49|550.49|365
1624146900000|2021-06-19 23:55:00|557.23|553.23|554.28|550.28|557.24|553.24|554.24|550.24|382
1624147200000|2021-06-20 00:00:00|554.27|550.27|555.14|551.14|556.07|552.07|552.53|548.53|553
1624147500000|2021-06-20 00:05:00|555.13|551.13|551.55|547.55|555.19|551.19|550.36|546.36|646
1624147800000|2021-06-20 00:10:00|551.54|547.54|552.9|548.9|553.18|549.18|551.53|547.53|550
1624148100000|2021-06-20 00:15:00|552.88|548.88|550.83|546.83|552.93|548.93|550.11|546.11|515
1624148400000|2021-06-20 00:20:00|550.8|546.8|550.62|546.62|551.63|547.63|550.2|546.2|444
1624148700000|2021-06-20 00:25:00|550.58|546.58|548.97|544.97|550.58|546.58|548.12|544.12|544
1624149000000|2021-06-20 00:30:00|548.94|544.94|550.03|546.03|551.15|547.15|548.32|544.32|485
1624149300000|2021-06-20 00:35:00|549.99|545.99|551.19|547.19|551.94|547.94|548.9|544.9|399
1624149600000|2021-06-20 00:40:00|551.25|547.25|551.03|547.03|551.85|547.85|550.84|546.84|353
1624149900000|2021-06-20 00:45:00|551.02|547.02|551.57|547.57|551.58|547.58|549.07|545.07|423
1624150200000|2021-06-20 00:50:00|551.56|547.56|553.13|549.13|553.4|549.4|551.52|547.52|347
1624150500000|2021-06-20 00:55:00|553.12|549.12|552.94|548.94|553.12|549.12|551.91|547.91|339
1624150800000|2021-06-20 01:00:00|552.95|548.95|555.74|551.74|555.84|551.84|552.43|548.43|482
1624151100000|2021-06-20 01:05:00|555.75|551.75|556.27|552.27|556.54|552.54|555.62|551.62|343
1624151400000|2021-06-20 01:10:00|556.24|552.24|555.34|551.34|556.27|552.27|555.32|551.32|331
1624151700000|2021-06-20 01:15:00|555.33|551.33|555.97|551.97|556.11|552.11|555.24|551.24|344
1624152000000|2021-06-20 01:20:00|555.98|551.98|557.23|553.23|557.23|553.23|555.86|551.86|253
1624152300000|2021-06-20 01:25:00|557.25|553.25|556.74|552.74|557.26|553.26|556.48|552.48|319
1624152600000|2021-06-20 01:30:00|556.75|552.75|556.27|552.27|556.75|552.75|556.25|552.25|221
1624152900000|2021-06-20 01:35:00|556.26|552.26|557.42|553.42|557.43|553.43|556.26|552.26|315
1624153200000|2021-06-20 01:40:00|557.43|553.43|557|553|557.43|553.43|556.96|552.96|201
1624153500000|2021-06-20 01:45:00|557.02|553.02|556.41|552.41|557.02|553.02|556.15|552.15|230
1624153800000|2021-06-20 01:50:00|556.42|552.42|555.63|551.63|556.58|552.58|555.6|551.6|232
1624154100000|2021-06-20 01:55:00|555.62|551.62|556.44|552.44|557.1|553.1|555.62|551.62|227
1624154400000|2021-06-20 02:00:00|556.43|552.43|555.19|551.19|556.45|552.45|555.18|551.18|316
1624154700000|2021-06-20 02:05:00|555.18|551.18|553.9|549.9|555.22|551.22|553.87|549.87|292
1624155000000|2021-06-20 02:10:00|553.89|549.89|553.7|549.7|554.24|550.24|553.67|549.67|341
1624155300000|2021-06-20 02:15:00|553.67|549.67|552.41|548.41|553.68|549.68|552.41|548.41|365
1624155600000|2021-06-20 02:20:00|552.42|548.42|553.15|549.15|553.34|549.34|552.04|548.04|321
1624155900000|2021-06-20 02:25:00|553.14|549.14|551.41|547.41|553.14|549.14|551.35|547.35|398
1624156200000|2021-06-20 02:30:00|551.39|547.39|552.13|548.13|552.31|548.31|550.97|546.97|395
1624156500000|2021-06-20 02:35:00|552.1|548.1|552.54|548.54|553.04|549.04|551.86|547.86|394
1624156800000|2021-06-20 02:40:00|552.52|548.52|550.62|546.62|552.54|548.54|550.34|546.34|396
1624157100000|2021-06-20 02:45:00|550.6|546.6|551.47|547.47|552.1|548.1|550.32|546.32|397
1624157400000|2021-06-20 02:50:00|551.48|547.48|554.83|550.83|554.87|550.87|551.22|547.22|360
1624157700000|2021-06-20 02:55:00|554.82|550.82|555.74|551.74|556.04|552.04|554.67|550.67|370
1624158000000|2021-06-20 03:00:00|555.73|551.73|553.49|549.49|555.77|551.77|553.45|549.45|292
1624158300000|2021-06-20 03:05:00|553.51|549.51|557.84|553.84|557.99|553.99|553.51|549.51|429
1624158600000|2021-06-20 03:10:00|557.85|553.85|557|553|557.85|553.85|556.47|552.47|307
1624158900000|2021-06-20 03:15:00|557.01|553.01|555.79|551.79|557.02|553.02|555.77|551.77|319
1624159200000|2021-06-20 03:20:00|555.8|551.8|557.23|553.23|557.6|553.6|555.57|551.57|338
1624159500000|2021-06-20 03:25:00|557.21|553.21|557.9|553.9|558.14|554.14|557.08|553.08|365
1624159800000|2021-06-20 03:30:00|557.91|553.91|556.59|552.59|557.91|553.91|556.36|552.36|326
1624160100000|2021-06-20 03:35:00|556.6|552.6|556.31|552.31|556.81|552.81|556.17|552.17|353
1624160400000|2021-06-20 03:40:00|556.32|552.32|557.56|553.56|557.92|553.92|556.32|552.32|403
1624160700000|2021-06-20 03:45:00|557.55|553.55|557.82|553.82|558.6|554.6|557.42|553.42|412
1624161000000|2021-06-20 03:50:00|557.83|553.83|557.18|553.18|557.87|553.87|557.05|553.05|286
1624161300000|2021-06-20 03:55:00|557.19|553.19|555.78|551.78|557.2|553.2|555.72|551.72|382
1624161600000|2021-06-20 04:00:00|555.77|551.77|555.64|551.64|556.21|552.21|554.88|550.88|366
1624161900000|2021-06-20 04:05:00|555.63|551.63|558.7|554.7|558.79|554.79|555.39|551.39|435
1624162200000|2021-06-20 04:10:00|558.76|554.76|557.9|553.9|558.8|554.8|557.55|553.55|251
1624162500000|2021-06-20 04:15:00|557.89|553.89|559.61|555.61|559.7|555.7|556.88|552.88|347
1624162800000|2021-06-20 04:20:00|559.6|555.6|558.57|554.57|559.61|555.61|558.55|554.55|360
1624163100000|2021-06-20 04:25:00|558.54|554.54|559.31|555.31|559.31|555.31|558.24|554.24|314
1624163400000|2021-06-20 04:30:00|559.32|555.32|559.99|555.99|560.6|556.6|559.32|555.32|379
1624163700000|2021-06-20 04:35:00|560.01|556.01|560.22|556.22|560.92|556.92|560.01|556.01|381
1624164000000|2021-06-20 04:40:00|560.24|556.24|559.91|555.91|560.65|556.65|559.84|555.84|321
1624164300000|2021-06-20 04:45:00|559.95|555.95|560.69|556.69|560.7|556.7|559.67|555.67|323
1624164600000|2021-06-20 04:50:00|560.68|556.68|561.47|557.47|561.52|557.52|560.68|556.68|314
1624164900000|2021-06-20 04:55:00|561.45|557.45|561.23|557.23|562.11|558.11|561.18|557.18|364
1624165200000|2021-06-20 05:00:00|561.22|557.22|561.08|557.08|561.22|557.22|560.65|556.65|328
1624165500000|2021-06-20 05:05:00|561.09|557.09|561.3|557.3|561.57|557.57|561.02|557.02|353
1624165800000|2021-06-20 05:10:00|561.33|557.33|560.78|556.78|561.63|557.63|560.63|556.63|239
1624166100000|2021-06-20 05:15:00|560.79|556.79|561.96|557.96|561.99|557.99|560.61|556.61|274
1624166400000|2021-06-20 05:20:00|561.94|557.94|561.96|557.96|562.48|558.48|561.36|557.36|329
1624166700000|2021-06-20 05:25:00|561.95|557.95|560.78|556.78|562.12|558.12|560.77|556.77|349
1624167000000|2021-06-20 05:30:00|560.79|556.79|560.12|556.12|561.15|557.15|560|556|349
1624167300000|2021-06-20 05:35:00|560.11|556.11|562.64|558.64|562.76|558.76|560.11|556.11|407
1624167600000|2021-06-20 05:40:00|562.63|558.63|561.79|557.79|562.66|558.66|561.01|557.01|348
1624167900000|2021-06-20 05:45:00|561.8|557.8|560.64|556.64|561.87|557.87|560.56|556.56|248
1624168200000|2021-06-20 05:50:00|560.63|556.63|560.43|556.43|560.86|556.86|560.23|556.23|312
1624168500000|2021-06-20 05:55:00|560.51|556.51|560.2|556.2|560.94|556.94|560.18|556.18|277
1624168800000|2021-06-20 06:00:00|560.21|556.21|559.35|555.35|560.57|556.57|559.25|555.25|442
1624169100000|2021-06-20 06:05:00|559.36|555.36|558.93|554.93|559.58|555.58|558.93|554.93|327
1624169400000|2021-06-20 06:10:00|558.94|554.94|559.02|555.02|559.42|555.42|558.6|554.6|336
1624169700000|2021-06-20 06:15:00|559.03|555.03|557.77|553.77|559.03|555.03|557.56|553.56|333
1624170000000|2021-06-20 06:20:00|557.76|553.76|557.7|553.7|558.14|554.14|557.42|553.42|296
1624170300000|2021-06-20 06:25:00|557.69|553.69|558.4|554.4|558.52|554.52|557.66|553.66|356
1624170600000|2021-06-20 06:30:00|558.38|554.38|558.74|554.74|559.17|555.17|558.27|554.27|307
1624170900000|2021-06-20 06:35:00|558.73|554.73|561|557|561.15|557.15|558.73|554.73|337
1624171200000|2021-06-20 06:40:00|561.02|557.02|560.12|556.12|561.1|557.1|560.03|556.03|260
1624171500000|2021-06-20 06:45:00|560.13|556.13|558.46|554.46|560.29|556.29|558.46|554.46|263
1624171800000|2021-06-20 06:50:00|558.47|554.47|557.65|553.65|558.59|554.59|557.35|553.35|285
1624172100000|2021-06-20 06:55:00|557.66|553.66|557.5|553.5|557.96|553.96|557.29|553.29|245
1624172400000|2021-06-20 07:00:00|557.45|553.45|558.01|554.01|558.66|554.66|557.3|553.3|435
1624172700000|2021-06-20 07:05:00|557.93|553.93|556.69|552.69|557.95|553.95|556.56|552.56|366
1624173000000|2021-06-20 07:10:00|556.7|552.7|556.36|552.36|557.14|553.14|556.07|552.07|369
1624173300000|2021-06-20 07:15:00|556.35|552.35|557|553|557.24|553.24|556.33|552.33|238
1624173600000|2021-06-20 07:20:00|556.99|552.99|555.74|551.74|556.99|552.99|555.71|551.71|384
1624173900000|2021-06-20 07:25:00|555.75|551.75|555.97|551.97|556.23|552.23|555.74|551.74|344
1624174200000|2021-06-20 07:30:00|555.96|551.96|557.26|553.26|557.28|553.28|555.87|551.87|440
1624174500000|2021-06-20 07:35:00|557.27|553.27|556.01|552.01|557.33|553.33|556|552|308
1624174800000|2021-06-20 07:40:00|556|552|555.87|551.87|556.36|552.36|555.87|551.87|346
1624175100000|2021-06-20 07:45:00|555.88|551.88|558.87|554.87|558.94|554.94|555.87|551.87|412
1624175400000|2021-06-20 07:50:00|558.84|554.84|558.64|554.64|558.98|554.98|558.09|554.09|357
1624175700000|2021-06-20 07:55:00|558.65|554.65|559.15|555.15|559.61|555.61|558.65|554.65|397
1624176000000|2021-06-20 08:00:00|559.17|555.17|558.11|554.11|559.49|555.49|557.92|553.92|395
1624176300000|2021-06-20 08:05:00|558.12|554.12|559.73|555.73|559.78|555.78|558.1|554.1|428
1624176600000|2021-06-20 08:10:00|559.69|555.69|558.7|554.7|559.72|555.72|558.69|554.69|324
1624176900000|2021-06-20 08:15:00|558.68|554.68|557.87|553.87|558.68|554.68|557.69|553.69|311
1624177200000|2021-06-20 08:20:00|557.88|553.88|556.3|552.3|558.48|554.48|556.28|552.28|417
1624177500000|2021-06-20 08:25:00|556.26|552.26|556.8|552.8|556.87|552.87|555.69|551.69|369
1624177800000|2021-06-20 08:30:00|556.79|552.79|556.28|552.28|556.8|552.8|555.82|551.82|406
1624178100000|2021-06-20 08:35:00|556.27|552.27|555.04|551.04|556.47|552.47|555.04|551.04|348
1624178400000|2021-06-20 08:40:00|555.03|551.03|554.49|550.49|555.32|551.32|554.09|550.09|437
1624178700000|2021-06-20 08:45:00|554.51|550.51|553.83|549.83|554.56|550.56|553.63|549.63|406
1624179000000|2021-06-20 08:50:00|553.84|549.84|554.24|550.24|554.4|550.4|553.7|549.7|327
1624179300000|2021-06-20 08:55:00|554.23|550.23|554.08|550.08|554.94|550.94|553.99|549.99|400
1624179600000|2021-06-20 09:00:00|554.1|550.1|554.76|550.76|554.89|550.89|553.71|549.71|268
1624179900000|2021-06-20 09:05:00|554.75|550.75|551.98|547.98|554.78|550.78|551.85|547.85|423
1624180200000|2021-06-20 09:10:00|552|548|552.36|548.36|552.74|548.74|551.7|547.7|347
1624180500000|2021-06-20 09:15:00|552.37|548.37|552.81|548.81|552.81|548.81|552.02|548.02|305
1624180800000|2021-06-20 09:20:00|552.8|548.8|552.7|548.7|553.07|549.07|552.58|548.58|228
1624181100000|2021-06-20 09:25:00|552.71|548.71|554.12|550.12|554.23|550.23|552.69|548.69|272
1624181400000|2021-06-20 09:30:00|554.11|550.11|554.66|550.66|555.06|551.06|553.78|549.78|291
1624181700000|2021-06-20 09:35:00|554.65|550.65|553.96|549.96|554.89|550.89|553.96|549.96|205
1624182000000|2021-06-20 09:40:00|553.93|549.93|553.67|549.67|554.53|550.53|553.6|549.6|313
1624182300000|2021-06-20 09:45:00|553.66|549.66|553.84|549.84|554.31|550.31|553.65|549.65|240
1624182600000|2021-06-20 09:50:00|553.85|549.85|549.17|545.17|553.85|549.85|548.9|544.9|521
1624182900000|2021-06-20 09:55:00|549.16|545.16|548.79|544.79|549.18|545.18|548.1|544.1|475
1624183200000|2021-06-20 10:00:00|548.78|544.78|546.88|542.88|548.78|544.78|546.87|542.87|410
1624183500000|2021-06-20 10:05:00|546.87|542.87|542.18|538.18|546.88|542.88|541.02|537.02|688
1624183800000|2021-06-20 10:10:00|542.17|538.17|540.5|536.5|543.13|539.13|538.66|534.66|698
1624184100000|2021-06-20 10:15:00|540.49|536.49|540.31|536.31|541.62|537.62|538.93|534.93|651
1624184400000|2021-06-20 10:20:00|540.3|536.3|536.08|532.08|540.33|536.33|535.21|531.21|647
1624184700000|2021-06-20 10:25:00|536.05|532.05|537.51|533.51|538.26|534.26|532.67|528.67|674
1624185000000|2021-06-20 10:30:00|537.49|533.49|535.16|531.16|538.4|534.4|534.77|530.77|636
1624185300000|2021-06-20 10:35:00|535.2|531.2|533.03|529.03|536.02|532.02|531.41|527.41|587
1624185600000|2021-06-20 10:40:00|533.04|529.04|535.17|531.17|535.84|531.84|533.04|529.04|448
1624185900000|2021-06-20 10:45:00|535.09|531.09|533.54|529.54|536.2|532.2|533.41|529.41|504
1624186200000|2021-06-20 10:50:00|533.56|529.56|533.03|529.03|533.56|529.56|530.91|526.91|487
1624186500000|2021-06-20 10:55:00|533.04|529.04|532.88|528.88|533.33|529.33|531.32|527.32|484
1624186800000|2021-06-20 11:00:00|532.89|528.89|532.2|528.2|532.91|528.91|529.06|525.06|563
1624187100000|2021-06-20 11:05:00|532.21|528.21|530.35|526.35|532.67|528.67|529.76|525.76|519
1624187400000|2021-06-20 11:10:00|530.4|526.4|531.13|527.13|533.81|529.81|530.4|526.4|555
1624187700000|2021-06-20 11:15:00|531.15|527.15|529.17|525.17|531.17|527.17|528.34|524.34|528
1624188000000|2021-06-20 11:20:00|529.16|525.16|527.26|523.26|529.75|525.75|527.22|523.22|462
1624188300000|2021-06-20 11:25:00|527.25|523.25|527.25|523.25|529.45|525.45|526.86|522.86|467
1624188600000|2021-06-20 11:30:00|527.21|523.21|524.11|520.11|527.21|523.21|522.87|518.87|619
1624188900000|2021-06-20 11:35:00|524.1|520.1|526.84|522.84|527.64|523.64|522.11|518.11|557
1624189200000|2021-06-20 11:40:00|526.81|522.81|527.64|523.64|529.38|525.38|526.67|522.67|516
1624189500000|2021-06-20 11:45:00|527.65|523.65|525.54|521.54|529.58|525.58|525.48|521.48|539
1624189800000|2021-06-20 11:50:00|525.6|521.6|525.53|521.53|526.91|522.91|524.47|520.47|557
1624190100000|2021-06-20 11:55:00|525.56|521.56|524.74|520.74|526|522|523.96|519.96|436
1624190400000|2021-06-20 12:00:00|524.75|520.75|524.16|520.16|527.31|523.31|523.34|519.34|638
1624190700000|2021-06-20 12:05:00|524.13|520.13|519.63|515.63|524.14|520.14|518.1|514.1|680
1624191000000|2021-06-20 12:10:00|519.62|515.62|520.25|516.25|521.93|517.93|519.62|515.62|581
1624191300000|2021-06-20 12:15:00|520.21|516.21|519.21|515.21|522.4|518.4|518.97|514.97|610
1624191600000|2021-06-20 12:20:00|519.15|515.15|517.3|513.3|519.61|515.61|516.21|512.21|653
1624191900000|2021-06-20 12:25:00|517.28|513.28|517.88|513.88|518.81|514.81|516.66|512.66|573
1624192200000|2021-06-20 12:30:00|517.85|513.85|521.36|517.36|521.56|517.56|517.73|513.73|542
1624192500000|2021-06-20 12:35:00|521.38|517.38|521.68|517.68|522.11|518.11|520.65|516.65|448
1624192800000|2021-06-20 12:40:00|521.7|517.7|521.34|517.34|521.96|517.96|520.93|516.93|395
1624193100000|2021-06-20 12:45:00|521.33|517.33|524.38|520.38|524.38|520.38|521.32|517.32|447
1624193400000|2021-06-20 12:50:00|524.39|520.39|526.75|522.75|526.82|522.82|524.08|520.08|459
1624193700000|2021-06-20 12:55:00|526.78|522.78|525.29|521.29|526.84|522.84|524.95|520.95|502
1624194000000|2021-06-20 13:00:00|525.28|521.28|528.45|524.45|528.46|524.46|524.06|520.06|507
1624194300000|2021-06-20 13:05:00|528.41|524.41|528.8|524.8|529.69|525.69|528.23|524.23|586
1624194600000|2021-06-20 13:10:00|528.83|524.83|528.55|524.55|528.83|524.83|527.71|523.71|345
1624194900000|2021-06-20 13:15:00|528.56|524.56|526.74|522.74|528.65|524.65|526.5|522.5|481
1624195200000|2021-06-20 13:20:00|526.75|522.75|526.28|522.28|526.75|522.75|524.87|520.87|467
1624195500000|2021-06-20 13:25:00|526.29|522.29|525.42|521.42|526.29|522.29|524.7|520.7|462
1624195800000|2021-06-20 13:30:00|525.43|521.43|526.45|522.45|526.96|522.96|525.31|521.31|458
1624196100000|2021-06-20 13:35:00|526.44|522.44|527.41|523.41|527.56|523.56|526.43|522.43|407
1624196400000|2021-06-20 13:40:00|527.4|523.4|527.05|523.05|527.78|523.78|526.94|522.94|336
1624196700000|2021-06-20 13:45:00|527.06|523.06|528.7|524.7|528.72|524.72|526.75|522.75|432
1624197000000|2021-06-20 13:50:00|528.69|524.69|528.45|524.45|528.88|524.88|528.23|524.23|369
1624197300000|2021-06-20 13:55:00|528.44|524.44|525.5|521.5|528.46|524.46|525.34|521.34|453
1624197600000|2021-06-20 14:00:00|525.47|521.47|524.27|520.27|525.49|521.49|523.13|519.13|536
1624197900000|2021-06-20 14:05:00|524.26|520.26|526.97|522.97|527.35|523.35|523.68|519.68|498
1624198200000|2021-06-20 14:10:00|526.98|522.98|527.4|523.4|528.3|524.3|526.88|522.88|519
1624198500000|2021-06-20 14:15:00|527.38|523.38|527.91|523.91|528.86|524.86|526.76|522.76|439
1624198800000|2021-06-20 14:20:00|527.92|523.92|527.64|523.64|528.25|524.25|527.61|523.61|388
1624199100000|2021-06-20 14:25:00|527.63|523.63|527.22|523.22|527.92|523.92|527.17|523.17|370
1624199400000|2021-06-20 14:30:00|527.21|523.21|528.09|524.09|528.29|524.29|526.87|522.87|394
1624199700000|2021-06-20 14:35:00|528.1|524.1|528|524|528.6|524.6|527.93|523.93|296
1624200000000|2021-06-20 14:40:00|527.92|523.92|528.53|524.53|528.6|524.6|527.79|523.79|292
1624200300000|2021-06-20 14:45:00|528.54|524.54|528.73|524.73|528.94|524.94|528.06|524.06|361
1624200600000|2021-06-20 14:50:00|528.74|524.74|530.22|526.22|530.23|526.23|528.52|524.52|326
1624200900000|2021-06-20 14:55:00|530.21|526.21|532.17|528.17|532.22|528.22|529.99|525.99|384
1624201200000|2021-06-20 15:00:00|532.18|528.18|531.68|527.68|533.38|529.38|531.57|527.57|575
1624201500000|2021-06-20 15:05:00|531.69|527.69|532.26|528.26|532.57|528.57|531.55|527.55|446
1624201800000|2021-06-20 15:10:00|532.28|528.28|534.43|530.43|534.8|530.8|531.99|527.99|463
1624202100000|2021-06-20 15:15:00|534.44|530.44|535.69|531.69|535.77|531.77|534.08|530.08|433
1624202400000|2021-06-20 15:20:00|535.64|531.64|534.33|530.33|535.71|531.71|534.31|530.31|350
1624202700000|2021-06-20 15:25:00|534.35|530.35|535.45|531.45|535.45|531.45|533.84|529.84|352
1624203000000|2021-06-20 15:30:00|535.46|531.46|536.66|532.66|537.08|533.08|535|531|408
1624203300000|2021-06-20 15:35:00|536.7|532.7|535.92|531.92|537.16|533.16|535.69|531.69|317
1624203600000|2021-06-20 15:40:00|535.91|531.91|535.16|531.16|536.18|532.18|535.15|531.15|298
1624203900000|2021-06-20 15:45:00|535.18|531.18|533.31|529.31|535.64|531.64|533.17|529.17|450
1624204200000|2021-06-20 15:50:00|533.3|529.3|533.1|529.1|533.68|529.68|533.02|529.02|322
1624204500000|2021-06-20 15:55:00|532.99|528.99|532.2|528.2|533.06|529.06|532.16|528.16|321
1624204800000|2021-06-20 16:00:00|532.03|528.03|532.02|528.02|534.76|530.76|531.12|527.12|572
1624205100000|2021-06-20 16:05:00|532.05|528.05|533.5|529.5|533.57|529.57|532.05|528.05|415
1624205400000|2021-06-20 16:10:00|533.46|529.46|534.49|530.49|534.94|530.94|533.46|529.46|383
1624205700000|2021-06-20 16:15:00|534.46|530.46|536.13|532.13|536.29|532.29|534.01|530.01|483
1624206000000|2021-06-20 16:20:00|536.12|532.12|535.84|531.84|536.57|532.57|535.77|531.77|395
1624206300000|2021-06-20 16:25:00|535.83|531.83|537.11|533.11|537.53|533.53|535.81|531.81|414
1624206600000|2021-06-20 16:30:00|537.12|533.12|536.67|532.67|537.39|533.39|536.26|532.26|366
1624206900000|2021-06-20 16:35:00|536.65|532.65|535.88|531.88|537.04|533.04|535.85|531.85|317
1624207200000|2021-06-20 16:40:00|535.85|531.85|535.92|531.92|536.26|532.26|535.61|531.61|364
1624207500000|2021-06-20 16:45:00|535.98|531.98|534.34|530.34|536.57|532.57|534.16|530.16|444
1624207800000|2021-06-20 16:50:00|534.35|530.35|534.49|530.49|535.49|531.49|534.35|530.35|407
1624208100000|2021-06-20 16:55:00|534.48|530.48|535.12|531.12|535.83|531.83|534.25|530.25|329
1624208400000|2021-06-20 17:00:00|535.13|531.13|534.54|530.54|535.86|531.86|534.41|530.41|355
1624208700000|2021-06-20 17:05:00|534.55|530.55|535.6|531.6|536.07|532.07|534.4|530.4|340
1624209000000|2021-06-20 17:10:00|535.61|531.61|537.24|533.24|537.36|533.36|535.57|531.57|402
1624209300000|2021-06-20 17:15:00|537.25|533.25|538.35|534.35|538.49|534.49|537.24|533.24|366
1624209600000|2021-06-20 17:20:00|538.36|534.36|537.53|533.53|538.57|534.57|537.52|533.52|297
1624209900000|2021-06-20 17:25:00|537.54|533.54|537.71|533.71|538.01|534.01|537.18|533.18|340
1624210200000|2021-06-20 17:30:00|537.72|533.72|537.79|533.79|538.49|534.49|537.25|533.25|355
1624210500000|2021-06-20 17:35:00|537.75|533.75|536.75|532.75|537.99|533.99|536.49|532.49|329
1624210800000|2021-06-20 17:40:00|536.74|532.74|536.73|532.73|537.4|533.4|536.65|532.65|246
1624211100000|2021-06-20 17:45:00|536.74|532.74|536.24|532.24|537.49|533.49|536.1|532.1|338
1624211400000|2021-06-20 17:50:00|536.27|532.27|536.32|532.32|536.37|532.37|534.57|530.57|567
1624211700000|2021-06-20 17:55:00|536.31|532.31|537.73|533.73|538.77|534.77|536.31|532.31|469
1624212000000|2021-06-20 18:00:00|537.66|533.66|539.24|535.24|540.14|536.14|537.66|533.66|383
1624212300000|2021-06-20 18:05:00|539.25|535.25|536.84|532.84|539.69|535.69|536.84|532.84|400
1624212600000|2021-06-20 18:10:00|536.85|532.85|537.18|533.18|538.04|534.04|536.78|532.78|308
1624212900000|2021-06-20 18:15:00|537.21|533.21|538.82|534.82|538.87|534.87|537.21|533.21|289
1624213200000|2021-06-20 18:20:00|538.8|534.8|539.33|535.33|539.46|535.46|538.77|534.77|277
1624213500000|2021-06-20 18:25:00|539.29|535.29|539.11|535.11|539.38|535.38|538.77|534.77|331
1624213800000|2021-06-20 18:30:00|539.14|535.14|538.74|534.74|539.24|535.24|538.4|534.4|338
1624214100000|2021-06-20 18:35:00|538.76|534.76|539.92|535.92|540.4|536.4|538.7|534.7|358
1624214400000|2021-06-20 18:40:00|539.95|535.95|539.7|535.7|540.16|536.16|539.49|535.49|356
1624214700000|2021-06-20 18:45:00|539.69|535.69|539.2|535.2|539.96|535.96|539.05|535.05|340
1624215000000|2021-06-20 18:50:00|539.19|535.19|540.15|536.15|540.24|536.24|539.12|535.12|350
1624215300000|2021-06-20 18:55:00|540.16|536.16|541.5|537.5|542.08|538.08|540.15|536.15|386
1624215600000|2021-06-20 19:00:00|541.56|537.56|543.02|539.02|543.7|539.7|541.56|537.56|492
1624215900000|2021-06-20 19:05:00|543.05|539.05|542.46|538.46|543.24|539.24|542.44|538.44|331
1624216200000|2021-06-20 19:10:00|542.43|538.43|542.26|538.26|542.56|538.56|541.76|537.76|373
1624216500000|2021-06-20 19:15:00|542.22|538.22|543.24|539.24|543.27|539.27|541.99|537.99|337
1624216800000|2021-06-20 19:20:00|543.25|539.25|543.69|539.69|543.69|539.69|542.82|538.82|272
1624217100000|2021-06-20 19:25:00|543.7|539.7|543.05|539.05|544.13|540.13|542.85|538.85|388
1624217400000|2021-06-20 19:30:00|543.03|539.03|544.67|540.67|544.8|540.8|541.08|537.08|527
1624217700000|2021-06-20 19:35:00|544.61|540.61|551.31|547.31|551.55|547.55|544.33|540.33|650
1624218000000|2021-06-20 19:40:00|551.2|547.2|550.75|546.75|551.2|547.2|549.5|545.5|574
1624218300000|2021-06-20 19:45:00|550.74|546.74|549.6|545.6|551.23|547.23|548.37|544.37|523
1624218600000|2021-06-20 19:50:00|549.59|545.59|548.72|544.72|549.96|545.96|548.15|544.15|466
1624218900000|2021-06-20 19:55:00|548.74|544.74|551.15|545.15|551.15|545.32|548.22|543.8|376
1624219200000|2021-06-20 20:00:00|551.17|545.17|551.31|545.31|552.76|546.76|550.3|544.3|482
1624219500000|2021-06-20 20:05:00|551.3|545.3|553.06|547.06|553.07|547.07|551.29|545.29|469
1624219800000|2021-06-20 20:10:00|553.08|547.08|554.97|548.97|555.54|549.54|553.08|547.08|596
1624220100000|2021-06-20 20:15:00|554.98|548.98|554.5|548.5|556.77|550.77|553.75|547.75|594
1624220400000|2021-06-20 20:20:00|554.54|548.54|555.86|549.86|556.06|550.06|554.21|548.21|467
1624220700000|2021-06-20 20:25:00|555.87|549.87|556.02|550.02|556.23|550.23|554.77|548.77|471
1624221000000|2021-06-20 20:30:00|556.03|550.03|556.34|550.34|557.42|551.42|555.34|549.34|459
1624221300000|2021-06-20 20:35:00|556.36|550.36|556.17|550.17|556.51|550.51|555.14|549.14|447
1624221600000|2021-06-20 20:40:00|556.16|550.16|558.83|552.83|559.01|553.01|556.16|550.16|527
1624221900000|2021-06-20 20:45:00|558.88|552.88|558.69|552.69|559.6|553.6|558.01|552.01|373
1624222200000|2021-06-20 20:50:00|558.7|552.7|559.45|553.45|559.75|553.75|558.57|552.57|339
1624222500000|2021-06-20 20:55:00|559.44|553.44|560.26|554.26|561.13|555.13|559.38|553.38|442
1624222800000|2021-06-20 21:00:00|560.25|554.25|560.31|554.31|561.62|555.62|560.25|554.25|380
1624223100000|2021-06-20 21:05:00|560.3|554.3|558.3|552.3|560.3|554.3|557.77|551.77|407
1624223400000|2021-06-20 21:10:00|558.29|552.29|558.74|552.74|559|553|557.96|551.96|375
1624223700000|2021-06-20 21:15:00|558.75|552.75|559.31|553.31|559.96|553.96|558.75|552.75|236
1624224000000|2021-06-20 21:20:00|559.33|553.33|559.74|553.74|559.74|553.74|558.34|552.34|259
1624224300000|2021-06-20 21:25:00|559.71|553.71|559.13|555.13|559.95|555.3|558.94|553.51|188
1624224600000|2021-06-20 21:30:00|559.12|555.12|560.96|556.96|561.49|557.49|559.11|555.11|274
1624224900000|2021-06-20 21:35:00|560.91|556.91|560.16|556.16|560.91|556.91|558.6|554.6|396
1624225200000|2021-06-20 21:40:00|560.03|556.03|559.24|555.24|560.03|556.03|558.12|554.12|328
1624225500000|2021-06-20 21:45:00|559.25|555.25|558.27|554.27|559.52|555.52|558.24|554.24|338
1624225800000|2021-06-20 21:50:00|558.23|554.23|558.33|554.33|558.49|554.49|557.82|553.82|253
1624226100000|2021-06-20 21:55:00|558.35|554.35|557.88|553.88|558.35|554.35|557.84|553.84|139
1624226400000|2021-06-20 22:00:00|557.93|553.93|558.96|554.96|559.27|555.27|557.91|553.91|282
1624226700000|2021-06-20 22:05:00|559.13|555.13|558.86|554.86|560.11|556.11|558.84|554.84|301
1624227000000|2021-06-20 22:10:00|558.88|554.88|557.8|553.8|560.03|556.03|557.56|553.56|425
1624227300000|2021-06-20 22:15:00|557.85|553.85|559.12|555.12|559.16|555.16|557.78|553.78|312
1624227600000|2021-06-20 22:20:00|559.13|555.13|556.89|552.89|559.41|555.41|556.89|552.89|291
1624227900000|2021-06-20 22:25:00|556.87|552.87|556.12|552.12|557.94|553.94|556.03|552.03|371
1624228200000|2021-06-20 22:30:00|556.04|552.04|558.12|554.12|559.18|555.18|555.94|551.94|406
1624228500000|2021-06-20 22:35:00|558.11|554.11|559.07|555.07|559.26|555.26|557.61|553.61|327
1624228800000|2021-06-20 22:40:00|559.06|555.06|560.4|556.4|560.49|556.49|559|555|297
1624229100000|2021-06-20 22:45:00|560.41|556.41|558.6|554.6|560.68|556.68|558.6|554.6|284
1624229400000|2021-06-20 22:50:00|558.53|554.53|559.18|555.18|559.21|555.21|558.45|554.45|285
1624229700000|2021-06-20 22:55:00|559.13|555.13|558.45|554.45|559.18|555.18|558.4|554.4|150
1624230000000|2021-06-20 23:00:00|558.46|554.46|556.91|552.91|559.19|555.19|556.83|552.83|361
1624230300000|2021-06-20 23:05:00|556.9|552.9|557.03|553.03|557.37|553.37|556.68|552.68|390
1624230600000|2021-06-20 23:10:00|557.02|553.02|559.33|555.33|559.33|555.33|557.02|553.02|298
1624230900000|2021-06-20 23:15:00|559.34|555.34|560.41|556.41|560.42|556.42|559.34|555.34|250
1624231200000|2021-06-20 23:20:00|560.38|556.38|558.35|554.35|560.4|556.4|557.98|553.98|312
1624231500000|2021-06-20 23:25:00|558.32|554.32|558.05|554.05|559.09|555.09|557.91|553.91|276
1624231800000|2021-06-20 23:30:00|558.04|554.04|558.51|554.51|559.06|555.06|557.77|553.77|266
1624232100000|2021-06-20 23:35:00|558.52|554.52|556.44|552.44|558.55|554.55|556.15|552.15|387
1624232400000|2021-06-20 23:40:00|556.43|552.43|556.74|552.74|556.88|552.88|556.21|552.21|250
1624232700000|2021-06-20 23:45:00|556.75|552.75|558.2|554.2|558.29|554.29|556.74|552.74|251
1624233000000|2021-06-20 23:50:00|558.16|554.16|558.43|554.43|558.96|554.96|558.05|554.05|275
1624233300000|2021-06-20 23:55:00|558.45|554.45|558.33|554.33|559.18|555.18|558|554|275
1624233600000|2021-06-21 00:00:00|558.32|554.32|558.39|554.39|561.63|557.63|557.87|553.87|560
1624233900000|2021-06-21 00:05:00|557.8|553.8|555.97|551.97|558.23|554.23|555.87|551.87|377
1624234200000|2021-06-21 00:10:00|555.99|551.99|555.95|551.95|556.37|552.37|555.66|551.66|299
1624234500000|2021-06-21 00:15:00|555.97|551.97|553.57|549.57|556.21|552.21|553.57|549.57|322
1624234800000|2021-06-21 00:20:00|553.55|549.55|554.16|550.16|554.41|550.41|553.54|549.54|367
1624235100000|2021-06-21 00:25:00|554.13|550.13|554.36|550.36|554.62|550.62|554.13|550.13|289
1624235400000|2021-06-21 00:30:00|554.35|550.35|554.42|550.42|554.8|550.8|553.61|549.61|263
1624235700000|2021-06-21 00:35:00|554.43|550.43|554.83|550.83|555.06|551.06|554.36|550.36|266
1624236000000|2021-06-21 00:40:00|554.82|550.82|554.53|550.53|554.98|550.98|554.5|550.5|241
1624236300000|2021-06-21 00:45:00|554.52|550.52|554.51|550.51|554.89|550.89|553.86|549.86|256
1624236600000|2021-06-21 00:50:00|554.52|550.52|554.88|550.88|554.89|550.89|554.37|550.37|164
1624236900000|2021-06-21 00:55:00|554.87|550.87|555.59|551.59|555.62|551.62|554.71|550.71|288
1624237200000|2021-06-21 01:00:00|555.58|551.58|556.56|552.56|556.56|552.56|555.56|551.56|210
1624237500000|2021-06-21 01:05:00|556.57|552.57|555.24|551.24|556.57|552.57|555.19|551.19|138
1624237800000|2021-06-21 01:10:00|555.19|551.19|553.86|549.86|555.23|551.23|553.36|549.36|211
1624238100000|2021-06-21 01:15:00|553.84|549.84|552.59|548.59|553.84|549.84|552.58|548.58|200
1624238400000|2021-06-21 01:20:00|552.6|548.6|551.52|547.52|552.74|548.74|551.4|547.4|296
1624238700000|2021-06-21 01:25:00|551.47|547.47|551.54|547.54|552.16|548.16|551.46|547.46|204
1624239000000|2021-06-21 01:30:00|551.5|547.5|553.19|549.19|553.34|549.34|551.44|547.44|267
1624239300000|2021-06-21 01:35:00|553.2|549.2|550.45|546.45|553.21|549.21|550.45|546.45|254
1624239600000|2021-06-21 01:40:00|550.42|546.42|550.05|546.05|550.65|546.65|549.49|545.49|328
1624239900000|2021-06-21 01:45:00|550.04|546.04|551.44|547.44|551.51|547.51|549.86|545.86|271
1624240200000|2021-06-21 01:50:00|551.45|547.45|552.85|548.85|553.09|549.09|551.43|547.43|263
1624240500000|2021-06-21 01:55:00|552.84|548.84|550.08|546.08|553.01|549.01|549.91|545.91|356
1624240800000|2021-06-21 02:00:00|550.1|546.1|552.03|548.03|552.4|548.4|550.1|546.1|338
1624241100000|2021-06-21 02:05:00|552.04|548.04|552.76|548.76|552.85|548.85|552.04|548.04|342
1624241400000|2021-06-21 02:10:00|552.75|548.75|550.39|546.39|552.77|548.77|550.25|546.25|279
1624241700000|2021-06-21 02:15:00|550.4|546.4|550.08|546.08|550.49|546.49|549.1|545.1|415
1624242000000|2021-06-21 02:20:00|550.09|546.09|550.65|546.65|551.69|547.69|549.98|545.98|432
1624242300000|2021-06-21 02:25:00|550.63|546.63|547.37|543.37|550.63|546.63|547.3|543.3|376
1624242600000|2021-06-21 02:30:00|547.39|543.39|546.18|542.18|547.73|543.73|545.11|541.11|508
1624242900000|2021-06-21 02:35:00|546.29|542.29|544.99|540.99|547.14|543.14|544.91|540.91|376
1624243200000|2021-06-21 02:40:00|544.94|540.94|542.91|538.91|545.08|541.08|542.88|538.88|500
1624243500000|2021-06-21 02:45:00|542.89|538.89|542.68|538.68|543.18|539.18|542.08|538.08|395
1624243800000|2021-06-21 02:50:00|542.67|538.67|544.14|540.14|544.14|540.14|542.53|538.53|447
1624244100000|2021-06-21 02:55:00|544.15|540.15|545.7|541.7|545.7|541.7|543.81|539.81|443
1624244400000|2021-06-21 03:00:00|545.68|541.68|545.11|541.11|545.88|541.88|544.91|540.91|332
1624244700000|2021-06-21 03:05:00|545.06|541.06|543.88|539.88|545.1|541.1|542.61|538.61|410
1624245000000|2021-06-21 03:10:00|543.89|539.89|544.02|540.02|544.5|540.5|542.35|538.35|395
1624245300000|2021-06-21 03:15:00|544.01|540.01|543.8|539.8|544.16|540.16|542.64|538.64|424
1624245600000|2021-06-21 03:20:00|543.81|539.81|542.73|538.73|544.17|540.17|542.68|538.68|325
1624245900000|2021-06-21 03:25:00|542.75|538.75|541.4|537.4|543.47|539.47|540.97|536.97|393
1624246200000|2021-06-21 03:30:00|541.41|537.41|540.3|536.3|543.07|539.07|540.22|536.22|448
1624246500000|2021-06-21 03:35:00|540.31|536.31|539.38|535.38|540.66|536.66|539.13|535.13|443
1624246800000|2021-06-21 03:40:00|539.43|535.43|539.1|535.1|539.43|535.43|538.14|534.14|379
1624247100000|2021-06-21 03:45:00|539.09|535.09|537.51|533.51|539.91|535.91|537.07|533.07|539
1624247400000|2021-06-21 03:50:00|537.52|533.52|538.04|534.04|538.85|534.85|537.04|533.04|532
1624247700000|2021-06-21 03:55:00|538.05|534.05|536.58|532.58|538.57|534.57|536.55|532.55|451
1624248000000|2021-06-21 04:00:00|536.62|532.62|533.69|529.69|537.38|533.38|533.55|529.55|562
1624248300000|2021-06-21 04:05:00|533.7|529.7|531.54|527.54|534.22|530.22|531.54|527.54|566
1624248600000|2021-06-21 04:10:00|531.58|527.58|529.85|525.85|533.41|529.41|529.76|525.76|591
1624248900000|2021-06-21 04:15:00|529.84|525.84|529.23|525.23|531.68|527.68|527.76|523.76|610
1624249200000|2021-06-21 04:20:00|529.24|525.24|529.03|525.03|529.93|525.93|527.09|523.09|552
1624249500000|2021-06-21 04:25:00|529.04|525.04|527.31|523.31|529.18|525.18|526.9|522.9|580
1624249800000|2021-06-21 04:30:00|527.34|523.34|526.66|522.66|528.77|524.77|525.9|521.9|529
1624250100000|2021-06-21 04:35:00|526.65|522.65|525.12|521.12|527.4|523.4|523.38|519.38|617
1624250400000|2021-06-21 04:40:00|525.07|521.07|525.76|521.76|525.76|521.76|521.49|517.49|631
1624250700000|2021-06-21 04:45:00|525.89|521.89|527.29|523.29|528.3|524.3|525.75|521.75|614
1624251000000|2021-06-21 04:50:00|527.32|523.32|528.71|524.71|528.71|524.71|526.13|522.13|537
1624251300000|2021-06-21 04:55:00|528.77|524.77|533.52|529.52|533.92|529.92|528.77|524.77|599
1624251600000|2021-06-21 05:00:00|533.49|529.49|535.11|531.11|535.51|531.51|532.68|528.68|494
1624251900000|2021-06-21 05:05:00|535.12|531.12|533.24|529.24|535.12|531.12|533.09|529.09|489
1624252200000|2021-06-21 05:10:00|533.14|529.14|527.82|523.82|533.88|529.88|527.24|523.24|621
1624252500000|2021-06-21 05:15:00|527.81|523.81|527.99|523.99|529.38|525.38|525.86|521.86|628
1624252800000|2021-06-21 05:20:00|527.89|523.89|526.41|522.41|528.72|524.72|525.84|521.84|634
1624253100000|2021-06-21 05:25:00|526.29|522.29|529.09|525.09|529.68|525.68|526.05|522.05|585
1624253400000|2021-06-21 05:30:00|529.11|525.11|529.51|525.51|531.02|527.02|529.01|525.01|557
1624253700000|2021-06-21 05:35:00|529.55|525.55|533.15|529.15|533.15|529.15|529.55|525.55|530
1624254000000|2021-06-21 05:40:00|533.12|529.12|533.62|529.62|533.7|529.7|532.35|528.35|453
1624254300000|2021-06-21 05:45:00|533.63|529.63|534.16|530.16|534.56|530.56|531.69|527.69|525
1624254600000|2021-06-21 05:50:00|534.15|530.15|534.45|530.45|534.46|530.46|533.37|529.37|474
1624254900000|2021-06-21 05:55:00|534.46|530.46|534.44|530.44|534.65|530.65|533.97|529.97|362
1624255200000|2021-06-21 06:00:00|534.41|530.41|533.91|529.91|534.44|530.44|532.65|528.65|455
1624255500000|2021-06-21 06:05:00|533.96|529.96|537.36|533.36|537.45|533.45|533.8|529.8|529
1624255800000|2021-06-21 06:10:00|537.37|533.37|536.71|532.71|537.42|533.42|536.1|532.1|400
1624256100000|2021-06-21 06:15:00|536.7|532.7|534.29|530.29|536.96|532.96|534.29|530.29|425
1624256400000|2021-06-21 06:20:00|534.3|530.3|532.53|528.53|535.26|531.26|532.52|528.52|549
1624256700000|2021-06-21 06:25:00|532.52|528.52|519.36|515.36|532.88|528.88|517.73|513.73|647
1624257000000|2021-06-21 06:30:00|519.35|515.35|513.85|509.85|519.6|515.6|510.51|506.51|552
1624257300000|2021-06-21 06:35:00|513.41|509.41|511.59|507.59|513.85|509.85|503.46|499.46|549
1624257600000|2021-06-21 06:40:00|511.5|507.5|503.24|499.24|513.15|509.15|503.21|499.21|735
1624257900000|2021-06-21 06:45:00|502.47|498.47|505.94|501.94|508.16|504.16|498.51|494.51|523
1624258200000|2021-06-21 06:50:00|505.66|501.66|510.74|506.74|512.31|508.31|505.66|501.66|530
1624258500000|2021-06-21 06:55:00|510.7|506.7|506.52|502.52|511.25|507.25|505.76|501.76|547
1624258800000|2021-06-21 07:00:00|506.6|502.6|511.51|507.51|511.83|507.83|504.49|500.49|448
1624259100000|2021-06-21 07:05:00|511.54|507.54|507.87|503.87|512.51|508.51|507.83|503.83|463
1624259400000|2021-06-21 07:10:00|507.88|503.88|507.27|503.27|508.27|504.27|505.67|501.67|491
1624259700000|2021-06-21 07:15:00|507.26|503.26|506.93|502.93|509.95|505.95|506.44|502.44|523
1624260000000|2021-06-21 07:20:00|506.81|502.81|504.95|500.95|508.23|504.23|504.94|500.94|631
1624260300000|2021-06-21 07:25:00|504.94|500.94|505.08|501.08|505.64|501.64|501.22|497.22|712
1624260600000|2021-06-21 07:30:00|505.07|501.07|503.49|499.49|505.53|501.53|502.43|498.43|637
1624260900000|2021-06-21 07:35:00|503.55|499.55|504.22|500.22|506.5|502.5|503.55|499.55|652
1624261200000|2021-06-21 07:40:00|504.2|500.2|501.97|497.97|505.32|501.32|501.88|497.88|623
1624261500000|2021-06-21 07:45:00|502|498|504.96|500.96|506.04|502.04|501.99|497.99|658
1624261800000|2021-06-21 07:50:00|504.84|500.84|508.98|504.98|509.12|505.12|504.72|500.72|598
1624262100000|2021-06-21 07:55:00|508.97|504.97|507.08|503.08|509|505|506.49|502.49|566
1624262400000|2021-06-21 08:00:00|507.1|503.1|504.86|500.86|507.22|503.22|503.57|499.57|663
1624262700000|2021-06-21 08:05:00|504.85|500.85|507.33|503.33|507.59|503.59|503.83|499.83|586
1624263000000|2021-06-21 08:10:00|507.34|503.34|509.74|505.74|510.07|506.07|505.99|501.99|564
1624263300000|2021-06-21 08:15:00|509.69|505.69|508.01|504.01|510.74|506.74|507.68|503.68|593
1624263600000|2021-06-21 08:20:00|507.97|503.97|508.75|504.75|508.95|504.95|507.92|503.92|457
1624263900000|2021-06-21 08:25:00|508.8|504.8|507.84|503.84|508.8|504.8|506.85|502.85|457
1624264200000|2021-06-21 08:30:00|507.83|503.83|504.7|500.7|507.84|503.84|504.59|500.59|538
1624264500000|2021-06-21 08:35:00|504.68|500.68|505.9|501.9|506.67|502.67|502.57|498.57|588
1624264800000|2021-06-21 08:40:00|505.88|501.88|504.66|500.66|507.08|503.08|503.77|499.77|573
1624265100000|2021-06-21 08:45:00|504.63|500.63|506.05|502.05|507.5|503.5|503.96|499.96|525
1624265400000|2021-06-21 08:50:00|505.97|501.97|504.73|500.73|506.62|502.62|503.87|499.87|496
1624265700000|2021-06-21 08:55:00|504.74|500.74|503.33|499.33|505.86|501.86|503.16|499.16|610
1624266000000|2021-06-21 09:00:00|503.31|499.31|505.35|501.35|505.81|501.81|502.93|498.93|546
1624266300000|2021-06-21 09:05:00|505.28|501.28|500.77|496.77|505.31|501.31|500.7|496.7|537
1624266600000|2021-06-21 09:10:00|500.76|496.76|510.22|506.22|510.43|506.43|498.97|494.97|629
1624266900000|2021-06-21 09:15:00|510.43|506.43|501.71|497.71|511.08|507.08|501.15|497.15|714
1624267200000|2021-06-21 09:20:00|501.91|497.91|493.17|489.17|501.91|497.91|493.17|489.17|730
1624267500000|2021-06-21 09:25:00|493.21|489.21|500.13|496.13|500.54|496.54|491.31|487.31|707
1624267800000|2021-06-21 09:30:00|500.16|496.16|503.84|499.84|504.5|500.5|497.44|493.44|707
1624268100000|2021-06-21 09:35:00|503.86|499.86|500.11|496.11|504.94|500.94|499.97|495.97|674
1624268400000|2021-06-21 09:40:00|500.09|496.09|504.22|500.22|504.99|500.99|499.58|495.58|649
1624268700000|2021-06-21 09:45:00|504.11|500.11|505.39|501.39|506.53|502.53|503.55|499.55|566
1624269000000|2021-06-21 09:50:00|505.4|501.4|505.24|501.24|507.28|503.28|504.96|500.96|559
1624269300000|2021-06-21 09:55:00|505.23|501.23|503.46|499.46|505.41|501.41|503.46|499.46|601
1624269600000|2021-06-21 10:00:00|503.5|499.5|503.23|499.23|504.36|500.36|502.05|498.05|590
1624269900000|2021-06-21 10:05:00|503.22|499.22|498.35|494.35|503.42|499.42|498.07|494.07|600
1624270200000|2021-06-21 10:10:00|498.51|494.51|497.38|493.38|502.21|498.21|497.16|493.16|684
1624270500000|2021-06-21 10:15:00|497.43|493.43|493.98|489.98|497.88|493.88|493.77|489.77|647
1624270800000|2021-06-21 10:20:00|493.9|489.9|492.49|488.49|495.76|491.76|492.34|488.34|658
1624271100000|2021-06-21 10:25:00|492.44|488.44|490.08|486.08|493.31|489.31|489.95|485.95|643
1624271400000|2021-06-21 10:30:00|490.01|486.01|485.73|481.73|491.45|487.45|484.46|480.46|713
1624271700000|2021-06-21 10:35:00|485.72|481.72|490.24|486.24|490.24|486.24|483.58|479.58|635
1624272000000|2021-06-21 10:40:00|490.3|486.3|489.23|485.23|490.35|486.35|487.65|483.65|612
1624272300000|2021-06-21 10:45:00|489.19|485.19|486.5|482.5|490.93|486.93|486.49|482.49|600
1624272600000|2021-06-21 10:50:00|486.49|482.49|484.6|480.6|486.91|482.91|482.54|478.54|599
1624272900000|2021-06-21 10:55:00|484.61|480.61|479.59|475.59|484.63|480.63|478.78|474.78|689
1624273200000|2021-06-21 11:00:00|479.55|475.55|478.92|474.92|483.98|479.98|478.62|474.62|660
1624273500000|2021-06-21 11:05:00|478.89|474.89|477.06|473.06|482.6|478.6|476.67|472.67|707
1624273800000|2021-06-21 11:10:00|477.07|473.07|477.64|473.64|478.59|474.59|475.77|471.77|685
1624274100000|2021-06-21 11:15:00|477.63|473.63|478.1|474.1|480.33|476.33|477.61|473.61|613
1624274400000|2021-06-21 11:20:00|478.2|474.2|471.41|467.41|478.66|474.66|471.4|467.4|687
1624274700000|2021-06-21 11:25:00|471.35|467.35|467.8|463.8|472.27|468.27|467.72|463.72|683
1624275000000|2021-06-21 11:30:00|467.78|463.78|476.65|472.65|476.65|472.65|467.64|463.64|661
1624275300000|2021-06-21 11:35:00|476.66|472.66|481.95|477.95|482.68|478.68|476.24|472.24|624
1624275600000|2021-06-21 11:40:00|481.96|477.96|482.03|478.03|482.15|478.15|479.11|475.11|638
1624275900000|2021-06-21 11:45:00|482.06|478.06|489.24|485.24|489.25|485.25|481.41|477.41|650
1624276200000|2021-06-21 11:50:00|489.26|485.26|489.69|485.69|490.1|486.1|487.92|483.92|606
1624276500000|2021-06-21 11:55:00|489.63|485.63|492.1|488.1|492.1|488.1|487.62|483.62|464
1624276800000|2021-06-21 12:00:00|492.05|488.05|488.14|484.14|493.79|489.79|487.6|483.6|588
1624277100000|2021-06-21 12:05:00|488.15|484.15|490.46|486.46|490.67|486.67|486.25|482.25|506
1624277400000|2021-06-21 12:10:00|490.43|486.43|486.81|482.81|490.57|486.57|486.44|482.44|482
1624277700000|2021-06-21 12:15:00|486.88|482.88|485.76|481.76|486.88|482.88|483.23|479.23|538
1624278000000|2021-06-21 12:20:00|485.74|481.74|486.94|482.94|486.96|482.96|484.83|480.83|586
1624278300000|2021-06-21 12:25:00|486.9|482.9|490.18|486.18|490.4|486.4|485.67|481.67|629
1624278600000|2021-06-21 12:30:00|490.19|486.19|487.84|483.84|490.2|486.2|486.79|482.79|573
1624278900000|2021-06-21 12:35:00|487.87|483.87|485.31|481.31|487.9|483.9|484.44|480.44|579
1624279200000|2021-06-21 12:40:00|485.3|481.3|483.69|479.69|485.79|481.79|483.28|479.28|575
1624279500000|2021-06-21 12:45:00|483.67|479.67|481.08|477.08|483.97|479.97|480.63|476.63|603
1624279800000|2021-06-21 12:50:00|481.09|477.09|478.17|474.17|481.1|477.1|477.74|473.74|615
1624280100000|2021-06-21 12:55:00|478.1|474.1|479.56|475.56|479.68|475.68|477.02|473.02|540
1624280400000|2021-06-21 13:00:00|479.58|475.58|475.56|471.56|481.42|477.42|475.32|471.32|604
1624280700000|2021-06-21 13:05:00|475.61|471.61|478.3|474.3|478.3|474.3|474.15|470.15|652
1624281000000|2021-06-21 13:10:00|478.29|474.29|477.18|473.18|478.59|474.59|475.69|471.69|569
1624281300000|2021-06-21 13:15:00|477.17|473.17|483.77|479.77|483.77|479.77|476.38|472.38|575
1624281600000|2021-06-21 13:20:00|483.69|479.69|482.5|478.5|484.37|480.37|482.14|478.14|547
1624281900000|2021-06-21 13:25:00|482.51|478.51|483.72|479.72|484.43|480.43|481.74|477.74|542
1624282200000|2021-06-21 13:30:00|483.73|479.73|486.87|482.87|487.28|483.28|483.45|479.45|566
1624282500000|2021-06-21 13:35:00|486.88|482.88|485.05|481.05|486.93|482.93|484.31|480.31|601
1624282800000|2021-06-21 13:40:00|485.04|481.04|488.52|484.52|488.66|484.66|484.78|480.78|529
1624283100000|2021-06-21 13:45:00|488.55|484.55|492.27|488.27|492.27|488.27|488.29|484.29|650
1624283400000|2021-06-21 13:50:00|492.32|488.32|496.31|492.31|496.53|492.53|491.54|487.54|527
1624283700000|2021-06-21 13:55:00|496.3|492.3|502.41|498.41|502.41|498.41|496.12|492.12|713
1624284000000|2021-06-21 14:00:00|502.46|498.46|498.5|494.5|503.71|499.71|498.06|494.06|769
1624284300000|2021-06-21 14:05:00|498.49|494.49|498.53|494.53|499.19|495.19|496.56|492.56|675
1624284600000|2021-06-21 14:10:00|498.58|494.58|498.37|494.37|498.78|494.78|497.7|493.7|475
1624284900000|2021-06-21 14:15:00|498.32|494.32|494.09|490.09|498.5|494.5|493.86|489.86|699
1624285200000|2021-06-21 14:20:00|494.1|490.1|490.81|486.81|495.27|491.27|490.66|486.66|767
1624285500000|2021-06-21 14:25:00|490.82|486.82|492.34|488.34|492.67|488.67|490.51|486.51|733
1624285800000|2021-06-21 14:30:00|492.37|488.37|494.26|490.26|494.94|490.94|491.88|487.88|739
1624286100000|2021-06-21 14:35:00|494.25|490.25|493.27|489.27|495.67|491.67|493.18|489.18|724
1624286400000|2021-06-21 14:40:00|493.28|489.28|497.86|493.86|497.87|493.87|493.28|489.28|717
1624286700000|2021-06-21 14:45:00|497.85|493.85|497.38|493.38|497.98|493.98|496.17|492.17|628
1624287000000|2021-06-21 14:50:00|497.39|493.39|498.83|494.83|499.12|495.12|496.69|492.69|669
1624287300000|2021-06-21 14:55:00|498.87|494.87|496.59|492.59|499.17|495.17|496.46|492.46|732
1624287600000|2021-06-21 15:00:00|496.55|492.55|494.18|490.18|497.65|493.65|493.53|489.53|746
1624287900000|2021-06-21 15:05:00|494.19|490.19|498.71|494.71|499.26|495.26|494.17|490.17|756
1624288200000|2021-06-21 15:10:00|498.67|494.67|495.57|491.57|499.18|495.18|495.23|491.23|742
1624288500000|2021-06-21 15:15:00|495.55|491.55|494.64|490.64|497.08|493.08|494.17|490.17|748
1624288800000|2021-06-21 15:20:00|494.67|490.67|495.62|491.62|497.1|493.1|494.63|490.63|744
1624289100000|2021-06-21 15:25:00|495.61|491.61|492.28|488.28|495.78|491.78|492.19|488.19|683
1624289400000|2021-06-21 15:30:00|492.22|488.22|489.37|485.37|493.05|489.05|489.16|485.16|841
1624289700000|2021-06-21 15:35:00|489.36|485.36|486.79|482.79|490.22|486.22|486.79|482.79|779
1624290000000|2021-06-21 15:40:00|486.81|482.81|486.6|482.6|487.93|483.93|486.57|482.57|661
1624290300000|2021-06-21 15:45:00|486.59|482.59|489.18|485.18|489.72|485.72|484.77|480.77|790
1624290600000|2021-06-21 15:50:00|489.17|485.17|487.2|483.2|489.51|485.51|487.12|483.12|714
1624290900000|2021-06-21 15:55:00|487.19|483.19|488.87|484.87|489.74|485.74|487.12|483.12|706
1624291200000|2021-06-21 16:00:00|488.88|484.88|492.35|488.35|492.94|488.94|487.56|483.56|902
1624291500000|2021-06-21 16:05:00|492.34|488.34|492.49|488.49|492.54|488.54|489.46|485.46|773
1624291800000|2021-06-21 16:10:00|492.51|488.51|492.6|488.6|492.86|488.86|491.67|487.67|619
1624292100000|2021-06-21 16:15:00|492.65|488.65|486.33|482.33|492.69|488.69|485.99|481.99|762
1624292400000|2021-06-21 16:20:00|486.26|482.26|484.82|480.82|486.92|482.92|484.65|480.65|793
1624292700000|2021-06-21 16:25:00|484.77|480.77|483.68|479.68|485.6|481.6|483.68|479.68|787
1624293000000|2021-06-21 16:30:00|483.7|479.7|477.83|473.83|484.51|480.51|477.69|473.69|817
1624293300000|2021-06-21 16:35:00|477.82|473.82|477.32|473.32|478.26|474.26|476.25|472.25|887
1624293600000|2021-06-21 16:40:00|477.33|473.33|475.84|471.84|478.14|474.14|475.31|471.31|851
1624293900000|2021-06-21 16:45:00|475.85|471.85|476.43|472.43|477.36|473.36|474.72|470.72|858
1624294200000|2021-06-21 16:50:00|476.44|472.44|476.64|472.64|479.36|475.36|475.88|471.88|759
1624294500000|2021-06-21 16:55:00|476.58|472.58|475.98|471.98|478.15|474.15|474.76|470.76|828
1624294800000|2021-06-21 17:00:00|475.94|471.94|480.67|476.67|481.81|477.81|475.12|471.12|781
1624295100000|2021-06-21 17:05:00|480.63|476.63|481.58|477.58|486.24|482.24|480.61|476.61|863
1624295400000|2021-06-21 17:10:00|481.62|477.62|480.66|476.66|482.45|478.45|479.3|475.3|743
1624295700000|2021-06-21 17:15:00|480.55|476.55|485.16|481.16|485.73|481.73|480.36|476.36|735
1624296000000|2021-06-21 17:20:00|485.15|481.15|484.46|480.46|485.31|481.31|482.65|478.65|719
1624296300000|2021-06-21 17:25:00|484.47|480.47|481.98|477.98|484.62|480.62|481.95|477.95|728
1624296600000|2021-06-21 17:30:00|481.96|477.96|484.44|480.44|485.07|481.07|481.12|477.12|750
1624296900000|2021-06-21 17:35:00|484.43|480.43|484.34|480.34|485.95|481.95|484.21|480.21|652
1624297200000|2021-06-21 17:40:00|484.35|480.35|484.54|480.54|484.8|480.8|483.54|479.54|634
1624297500000|2021-06-21 17:45:00|484.51|480.51|479.25|475.25|484.6|480.6|479.24|475.24|705
1624297800000|2021-06-21 17:50:00|479.26|475.26|477.74|473.74|480.07|476.07|477.15|473.15|684
1624298100000|2021-06-21 17:55:00|477.75|473.75|478.76|474.76|480.64|476.64|477.46|473.46|711
1624298400000|2021-06-21 18:00:00|478.77|474.77|481.74|477.74|483.41|479.41|478.44|474.44|726
1624298700000|2021-06-21 18:05:00|481.72|477.72|484.02|480.02|484.49|480.49|481.69|477.69|712
1624299000000|2021-06-21 18:10:00|483.99|479.99|483.98|479.98|485.52|481.52|481.39|477.39|795
1624299300000|2021-06-21 18:15:00|483.97|479.97|485.99|481.99|486.37|482.37|483.93|479.93|666
1624299600000|2021-06-21 18:20:00|486.12|482.12|483.29|479.29|486.18|482.18|483.24|479.24|484
1624299900000|2021-06-21 18:25:00|483.27|479.27|483.5|479.5|484.31|480.31|482.19|478.19|569
1624300200000|2021-06-21 18:30:00|483.51|479.51|483.27|479.27|485.14|481.14|483.25|479.25|601
1624300500000|2021-06-21 18:35:00|483.26|479.26|486.54|482.54|486.55|482.55|483.2|479.2|547
1624300800000|2021-06-21 18:40:00|486.55|482.55|489.09|485.09|489.12|485.12|486.35|482.35|791
1624301100000|2021-06-21 18:45:00|489.19|485.19|488.69|484.69|489.92|485.92|488.51|484.51|590
1624301400000|2021-06-21 18:50:00|488.7|484.7|490.37|486.37|490.94|486.94|488.25|484.25|525
1624301700000|2021-06-21 18:55:00|490.32|486.32|490.26|486.26|490.96|486.96|489.51|485.51|617
1624302000000|2021-06-21 19:00:00|490.24|486.24|487.04|483.04|490.93|486.93|487.03|483.03|678
1624302300000|2021-06-21 19:05:00|487.05|483.05|486.22|482.22|487.53|483.53|486.17|482.17|573
1624302600000|2021-06-21 19:10:00|486.23|482.23|487.5|483.5|487.5|483.5|486.23|482.23|516
1624302900000|2021-06-21 19:15:00|487.51|483.51|483.37|479.37|487.53|483.53|483.31|479.31|602
1624303200000|2021-06-21 19:20:00|483.38|479.38|482.35|478.35|483.61|479.61|482.22|478.22|658
1624303500000|2021-06-21 19:25:00|482.34|478.34|482.22|478.22|484.59|480.59|482.19|478.19|640
1624303800000|2021-06-21 19:30:00|482.23|478.23|480.09|476.09|482.8|478.8|480.09|476.09|684
1624304100000|2021-06-21 19:35:00|480.08|476.08|481.53|477.53|481.57|477.57|479.24|475.24|702
1624304400000|2021-06-21 19:40:00|481.48|477.48|481.62|477.62|483.29|479.29|480.83|476.83|654
1624304700000|2021-06-21 19:45:00|481.63|477.63|482.56|478.56|483.01|479.01|480.24|476.24|670
1624305000000|2021-06-21 19:50:00|482.55|478.55|483.79|479.79|483.79|479.79|482.45|478.45|514
1624305300000|2021-06-21 19:55:00|483.8|479.8|487.08|483.08|487.68|483.68|483.6|479.6|699
1624305600000|2021-06-21 20:00:00|487.11|483.11|490.72|486.72|491.04|487.04|487.11|483.11|660
1624305900000|2021-06-21 20:05:00|490.71|486.71|490.57|486.57|493.2|489.2|490.04|486.04|706
1624306200000|2021-06-21 20:10:00|490.55|486.55|486.96|482.96|490.88|486.88|486.91|482.91|648
1624306500000|2021-06-21 20:15:00|486.94|482.94|489.06|485.06|491.16|487.16|486.89|482.89|625
1624306800000|2021-06-21 20:20:00|489.05|485.05|486.95|482.95|489.69|485.69|486.95|482.95|576
1624307100000|2021-06-21 20:25:00|486.96|482.96|487.17|483.17|487.98|483.98|486.18|482.18|549
1624307400000|2021-06-21 20:30:00|487.16|483.16|489.45|485.45|490.62|486.62|487.06|483.06|631
1624307700000|2021-06-21 20:35:00|489.46|485.46|489.07|485.07|491.62|487.62|488.89|484.89|608
1624308000000|2021-06-21 20:40:00|489.11|485.11|490.9|486.9|490.96|486.96|488.95|484.95|686
1624308300000|2021-06-21 20:45:00|490.89|486.89|491.18|487.18|492.05|488.05|490.67|486.67|776
1624308600000|2021-06-21 20:50:00|491.26|487.26|488.29|484.29|491.26|487.26|488.29|484.29|478
1624308900000|2021-06-21 20:55:00|488.3|484.3|487.73|483.73|489.43|485.43|487.71|483.71|433
1624309200000|2021-06-21 21:00:00|487.74|483.74|482.99|478.99|487.75|483.75|482.83|478.83|679
1624309500000|2021-06-21 21:05:00|482.98|478.98|482.18|478.18|484.05|480.05|481.35|477.35|551
1624309800000|2021-06-21 21:10:00|482.55|478.55|478.44|474.44|482.64|478.64|478.41|474.41|453
1624310100000|2021-06-21 21:15:00|478.45|474.45|476.43|472.43|478.46|474.46|474.93|470.93|770
1624310400000|2021-06-21 21:20:00|476.42|472.42|476.55|472.55|477.53|473.53|475.65|471.65|587
1624310700000|2021-06-21 21:25:00|476.53|472.53|476.99|472.99|481.02|477.02|476.53|472.53|626
1624311000000|2021-06-21 21:30:00|476.97|472.97|476.67|472.67|477|473|475.41|471.41|464
1624311300000|2021-06-21 21:35:00|476.66|472.66|475.33|471.33|478.33|474.33|475.07|471.07|488
1624311600000|2021-06-21 21:40:00|475.32|471.32|472.45|468.45|475.43|471.43|472.45|468.45|336
1624311900000|2021-06-21 21:45:00|472.43|468.43|471.99|467.99|472.79|468.79|470.61|466.61|714
1624312200000|2021-06-21 21:50:00|471.96|467.96|471.76|467.76|472.35|468.35|470.2|466.2|625
1624312500000|2021-06-21 21:55:00|471.75|467.75|468.09|464.09|472.23|468.23|467.95|463.95|712
1624312800000|2021-06-21 22:00:00|468.12|464.12|471.78|467.78|472.41|468.41|468.11|464.11|575
1624313100000|2021-06-21 22:05:00|471.79|467.79|471.29|467.29|473.64|469.64|471.21|467.21|717
1624313400000|2021-06-21 22:10:00|471.25|467.25|472.07|468.07|472.92|468.92|471.08|467.08|580
1624313700000|2021-06-21 22:15:00|472.08|468.08|477.39|473.39|477.85|473.85|471.31|467.31|740
1624314000000|2021-06-21 22:20:00|477.38|473.38|477.95|473.95|478.89|474.89|477.34|473.34|682
1624314300000|2021-06-21 22:25:00|477.94|473.94|479.19|475.19|479.9|475.9|477.67|473.67|529
1624314600000|2021-06-21 22:30:00|479.2|475.2|471.75|467.75|479.34|475.34|471.29|467.29|618
1624314900000|2021-06-21 22:35:00|471.77|467.77|471.83|467.83|472.27|468.27|470.36|466.36|472
1624315200000|2021-06-21 22:40:00|471.99|467.99|469.6|465.6|472.41|468.41|469.6|465.6|696
1624315500000|2021-06-21 22:45:00|469.45|465.45|466.05|462.05|470.64|466.64|466.05|462.05|598
1624315800000|2021-06-21 22:50:00|466.07|462.07|461.62|457.62|466.99|462.99|461.62|457.62|755
1624316100000|2021-06-21 22:55:00|461.57|457.57|458.03|454.03|462.11|458.11|457.89|453.89|723
1624316400000|2021-06-21 23:00:00|458.04|454.04|459.15|455.15|462.96|458.96|458.04|454.04|807
1624316700000|2021-06-21 23:05:00|459.14|455.14|464.85|460.85|464.86|460.86|458.5|454.5|661
1624317000000|2021-06-21 23:10:00|464.76|460.76|467.55|463.55|468.4|464.4|463.96|459.96|653
1624317300000|2021-06-21 23:15:00|467.53|463.53|463.81|459.81|468.94|464.94|463.38|459.38|776
1624317600000|2021-06-21 23:20:00|463.59|459.59|470.31|466.31|471.45|467.45|463.59|459.59|777
1624317900000|2021-06-21 23:25:00|470.49|466.49|469.54|465.54|470.54|466.54|468.77|464.77|705
1624318200000|2021-06-21 23:30:00|469.42|465.42|470.6|466.6|472.21|468.21|469.42|465.42|635
1624318500000|2021-06-21 23:35:00|470.51|466.51|465.92|461.92|470.57|466.57|465.92|461.92|595
1624318800000|2021-06-21 23:40:00|465.88|461.88|462.81|458.81|466.93|462.93|462.43|458.43|669
1624319100000|2021-06-21 23:45:00|462.79|458.79|458.44|454.44|464.08|460.08|458.24|454.24|890
1624319400000|2021-06-21 23:50:00|458.36|454.36|457.91|453.91|460.72|456.72|457.21|453.21|853
1624319700000|2021-06-21 23:55:00|457.71|453.71|457.6|453.6|459.44|455.44|456.61|452.61|804
1624320000000|2021-06-22 00:00:00|457.65|453.65|453.94|449.94|459.72|455.72|452.21|448.21|978
1624320300000|2021-06-22 00:05:00|453.81|449.81|452.46|448.46|459.8|455.8|452.09|448.09|891
1624320600000|2021-06-22 00:10:00|452.4|448.4|449.54|445.54|454.81|450.81|448.88|444.88|860
1624320900000|2021-06-22 00:15:00|449.53|445.53|442.8|438.8|449.88|445.88|442.8|438.8|893
1624321200000|2021-06-22 00:20:00|442.81|438.81|437.44|433.44|444.02|440.02|437.33|433.33|953
1624321500000|2021-06-22 00:25:00|437.37|433.37|442.89|438.89|444.48|440.48|437.37|433.37|875
1624321800000|2021-06-22 00:30:00|442.85|438.85|449.61|445.61|449.7|445.7|442.38|438.38|852
1624322100000|2021-06-22 00:35:00|449.64|445.64|449.14|445.14|452.58|448.58|448.33|444.33|949
1624322400000|2021-06-22 00:40:00|449.13|445.13|449.69|445.69|451.54|447.54|448.88|444.88|816
1624322700000|2021-06-22 00:45:00|449.77|445.77|453.14|449.14|453.8|449.8|449.77|445.77|600
1624323000000|2021-06-22 00:50:00|453.15|449.15|456.34|452.34|456.95|452.95|453.09|449.09|672
1624323300000|2021-06-22 00:55:00|456.41|452.41|457.07|453.07|457.73|453.73|456.06|452.06|798
1624323600000|2021-06-22 01:00:00|457.04|453.04|461.45|457.45|462.06|458.06|456.96|452.96|734
1624323900000|2021-06-22 01:05:00|461.47|457.47|465.09|461.09|465.19|461.19|460.39|456.39|865
1624324200000|2021-06-22 01:10:00|465.08|461.08|473.33|469.33|473.38|469.38|464.15|460.15|908
1624324500000|2021-06-22 01:15:00|473.25|469.25|470.16|466.16|479.21|475.21|470.04|466.04|954
1624324800000|2021-06-22 01:20:00|470.21|466.21|468.28|464.28|471.49|467.49|467.75|463.75|790
1624325100000|2021-06-22 01:25:00|468.11|464.11|469.53|465.53|470.38|466.38|467.65|463.65|750
1624325400000|2021-06-22 01:30:00|469.51|465.51|466.93|462.93|470.1|466.1|466.28|462.28|706
1624325700000|2021-06-22 01:35:00|466.94|462.94|465.97|461.97|467.6|463.6|465.97|461.97|604
1624326000000|2021-06-22 01:40:00|466.01|462.01|467.18|463.18|469.7|465.7|466.01|462.01|691
1624326300000|2021-06-22 01:45:00|467.19|463.19|471.2|467.2|472.29|468.29|467.19|463.19|645
1624326600000|2021-06-22 01:50:00|471.21|467.21|470.46|466.46|471.25|467.25|469.46|465.46|695
1624326900000|2021-06-22 01:55:00|470.55|466.55|469.86|465.86|471.04|467.04|469.55|465.55|687
1624327200000|2021-06-22 02:00:00|469.91|465.91|470.83|466.83|472.51|468.51|469.3|465.3|737
1624327500000|2021-06-22 02:05:00|470.84|466.84|466.42|462.42|470.97|466.97|466.39|462.39|670
1624327800000|2021-06-22 02:10:00|466.33|462.33|468.47|464.47|468.6|464.6|465.89|461.89|641
1624328100000|2021-06-22 02:15:00|468.48|464.48|467.82|463.82|468.54|464.54|465.3|461.3|642
1624328400000|2021-06-22 02:20:00|467.84|463.84|464.4|460.4|467.99|463.99|464.36|460.36|626
1624328700000|2021-06-22 02:25:00|464.41|460.41|463.91|459.91|466.49|462.49|463.83|459.83|767
1624329000000|2021-06-22 02:30:00|463.93|459.93|468.03|464.03|468.06|464.06|463.93|459.93|587
1624329300000|2021-06-22 02:35:00|468.04|464.04|467.43|463.43|468.93|464.93|467.43|463.43|477
1624329600000|2021-06-22 02:40:00|467.42|463.42|465.33|461.33|468.13|464.13|465.28|461.28|596
1624329900000|2021-06-22 02:45:00|465.34|461.34|469.47|465.47|469.81|465.81|465.34|461.34|719
1624330200000|2021-06-22 02:50:00|469.5|465.5|469.98|465.98|470.26|466.26|468.95|464.95|596
1624330500000|2021-06-22 02:55:00|470.01|466.01|473.4|469.4|473.61|469.61|469.55|465.55|658
1624330800000|2021-06-22 03:00:00|473.41|469.41|472.06|468.06|473.82|469.82|471.16|467.16|793
1624331100000|2021-06-22 03:05:00|472.07|468.07|470.43|466.43|472.77|468.77|470.42|466.42|601
1624331400000|2021-06-22 03:10:00|470.42|466.42|468.45|464.45|470.44|466.44|467.75|463.75|601
1624331700000|2021-06-22 03:15:00|468.34|464.34|469|465|469.29|465.29|467.56|463.56|531
1624332000000|2021-06-22 03:20:00|469.03|465.03|469.85|465.85|471.18|467.18|469.03|465.03|617
1624332300000|2021-06-22 03:25:00|469.86|465.86|471.08|467.08|471.16|467.16|468.65|464.65|551
1624332600000|2021-06-22 03:30:00|471.06|467.06|471.89|467.89|472.61|468.61|470.94|466.94|696
1624332900000|2021-06-22 03:35:00|471.88|467.88|477.28|473.28|477.33|473.33|471.83|467.83|736
1624333200000|2021-06-22 03:40:00|477.22|473.22|477.28|473.28|478.58|474.58|476.84|472.84|641
1624333500000|2021-06-22 03:45:00|477.29|473.29|475.33|471.33|477.43|473.43|474.13|470.13|640
1624333800000|2021-06-22 03:50:00|475.27|471.27|474.83|470.83|476.3|472.3|474.78|470.78|601
1624334100000|2021-06-22 03:55:00|474.82|470.82|474.88|470.88|474.95|470.95|474.12|470.12|415
1624334400000|2021-06-22 04:00:00|474.87|470.87|472.05|468.05|475.71|471.71|471.59|467.59|656
1624334700000|2021-06-22 04:05:00|472.06|468.06|471.19|467.19|472.71|468.71|471.04|467.04|375
1624335000000|2021-06-22 04:10:00|471.2|467.2|471.48|467.48|472.64|468.64|471.17|467.17|365
1624335300000|2021-06-22 04:15:00|471.47|467.47|471.07|467.07|472.76|468.76|471.06|467.06|473
1624335600000|2021-06-22 04:20:00|471.06|467.06|469.8|465.8|471.06|467.06|469.05|465.05|590
1624335900000|2021-06-22 04:25:00|469.83|465.83|468.24|464.24|469.99|465.99|467.74|463.74|525
1624336200000|2021-06-22 04:30:00|468.23|464.23|469.82|465.82|469.96|465.96|468.22|464.22|467
1624336500000|2021-06-22 04:35:00|469.81|465.81|469.45|465.45|471.68|467.68|469.26|465.26|552
1624336800000|2021-06-22 04:40:00|469.44|465.44|468.4|464.4|469.44|465.44|467.59|463.59|563
1624337100000|2021-06-22 04:45:00|468.42|464.42|468.7|464.7|470.8|466.8|468.41|464.41|530
1624337400000|2021-06-22 04:50:00|468.71|464.71|469.7|465.7|469.7|465.7|468.25|464.25|598
1624337700000|2021-06-22 04:55:00|469.69|465.69|470.67|466.67|471.44|467.44|469.69|465.69|460
1624338000000|2021-06-22 05:00:00|470.66|466.66|471.22|467.22|474.32|470.32|470.37|466.37|589
1624338300000|2021-06-22 05:05:00|471.23|467.23|471.06|467.06|471.58|467.58|470.49|466.49|486
1624338600000|2021-06-22 05:10:00|471.03|467.03|467.91|463.91|471.08|467.08|467.68|463.68|578
1624338900000|2021-06-22 05:15:00|467.92|463.92|468.73|464.73|468.96|464.96|467.5|463.5|595
1624339200000|2021-06-22 05:20:00|468.71|464.71|466.41|462.41|469.33|465.33|465.93|461.93|556
1624339500000|2021-06-22 05:25:00|466.44|462.44|462.76|458.76|466.51|462.51|462.76|458.76|612
1624339800000|2021-06-22 05:30:00|462.75|458.75|461.12|457.12|464.63|460.63|460.36|456.36|747
1624340100000|2021-06-22 05:35:00|461.09|457.09|458.73|454.73|461.61|457.61|458.46|454.46|542
1624340400000|2021-06-22 05:40:00|458.32|454.32|459.26|455.26|460.19|456.19|458.13|454.13|581
1624340700000|2021-06-22 05:45:00|459.25|455.25|461.36|457.36|461.94|457.94|459.19|455.19|595
1624341000000|2021-06-22 05:50:00|461.37|457.37|457.63|453.63|461.82|457.82|457.6|453.6|473
1624341300000|2021-06-22 05:55:00|457.65|453.65|459.81|455.81|461.05|457.05|457.63|453.63|720
1624341600000|2021-06-22 06:00:00|459.83|455.83|461.13|457.13|462.75|458.75|459.83|455.83|589
1624341900000|2021-06-22 06:05:00|461.11|457.11|459.27|455.27|461.77|457.77|459.26|455.26|558
1624342200000|2021-06-22 06:10:00|459.23|455.23|460.29|456.29|460.29|456.29|458.84|454.84|623
1624342500000|2021-06-22 06:15:00|460.28|456.28|465.39|461.39|465.39|461.39|460.28|456.28|603
1624342800000|2021-06-22 06:20:00|465.4|461.4|465.16|461.16|465.61|461.61|463.63|459.63|594
1624343100000|2021-06-22 06:25:00|465.18|461.18|464.51|460.51|465.77|461.77|463.92|459.92|491
1624343400000|2021-06-22 06:30:00|464.49|460.49|463.19|459.19|465.57|461.57|463.16|459.16|505
1624343700000|2021-06-22 06:35:00|463.15|459.15|462.27|458.27|463.72|459.72|462.09|458.09|676
1624344000000|2021-06-22 06:40:00|462.28|458.28|460.85|456.85|462.58|458.58|460.8|456.8|480
1624344300000|2021-06-22 06:45:00|460.87|456.87|459.75|455.75|461.69|457.69|459.69|455.69|585
1624344600000|2021-06-22 06:50:00|459.8|455.8|464.14|460.14|464.2|460.2|459.51|455.51|586
1624344900000|2021-06-22 06:55:00|464.13|460.13|466.94|462.94|466.97|462.97|463.37|459.37|590
1624345200000|2021-06-22 07:00:00|466.95|462.95|466.64|462.64|467.29|463.29|465.59|461.59|643
1624345500000|2021-06-22 07:05:00|466.63|462.63|462.48|458.48|466.63|462.63|462.32|458.32|645
1624345800000|2021-06-22 07:10:00|462.47|458.47|461.82|457.82|462.47|458.47|459.81|455.81|579
1624346100000|2021-06-22 07:15:00|461.84|457.84|460.26|456.26|463.35|459.35|459.64|455.64|641
1624346400000|2021-06-22 07:20:00|460.3|456.3|460.56|456.56|460.59|456.59|459.28|455.28|515
1624346700000|2021-06-22 07:25:00|460.6|456.6|465.72|461.72|465.8|461.8|460.6|456.6|727
1624347000000|2021-06-22 07:30:00|465.79|461.79|465.16|461.16|466.13|462.13|463.74|459.74|586
1624347300000|2021-06-22 07:35:00|465.18|461.18|465.31|461.31|466.07|462.07|464.83|460.83|561
1624347600000|2021-06-22 07:40:00|465.3|461.3|465.12|461.12|465.34|461.34|463.71|459.71|648
1624347900000|2021-06-22 07:45:00|464.98|460.98|463.05|459.05|465.15|461.15|463.04|459.04|567
1624348200000|2021-06-22 07:50:00|463.08|459.08|460.58|456.58|463.32|459.32|460.36|456.36|610
1624348500000|2021-06-22 07:55:00|460.57|456.57|461.22|457.22|461.22|457.22|459.59|455.59|503
1624348800000|2021-06-22 08:00:00|461.21|457.21|455.91|451.91|461.95|457.95|455.86|451.86|778
1624349100000|2021-06-22 08:05:00|455.9|451.9|452.08|448.08|456.17|452.17|451.88|447.88|851
1624349400000|2021-06-22 08:10:00|452.06|448.06|450.4|446.4|454.34|450.34|449.72|445.72|860
1624349700000|2021-06-22 08:15:00|450.41|446.41|447.55|443.55|451.75|447.75|447.42|443.42|848
1624350000000|2021-06-22 08:20:00|447.59|443.59|446.71|442.71|449.01|445.01|446.52|442.52|817
1624350300000|2021-06-22 08:25:00|446.72|442.72|446.04|442.04|447.3|443.3|445.01|441.01|833
1624350600000|2021-06-22 08:30:00|445.98|441.98|444.23|440.23|448.05|444.05|443.88|439.88|818
1624350900000|2021-06-22 08:35:00|444.36|440.36|441.59|437.59|445.21|441.21|440.53|436.53|849
1624351200000|2021-06-22 08:40:00|441.6|437.6|441.72|437.72|443.37|439.37|440.45|436.45|802
1624351500000|2021-06-22 08:45:00|441.81|437.81|440.36|436.36|443.75|439.75|439.18|435.18|780
1624351800000|2021-06-22 08:50:00|440.42|436.42|441.05|437.05|442.07|438.07|439.3|435.3|761
1624352100000|2021-06-22 08:55:00|441.01|437.01|441.15|437.15|441.57|437.57|440.08|436.08|585
1624352400000|2021-06-22 09:00:00|441.13|437.13|439.08|435.08|443.8|439.8|438.59|434.59|783
1624352700000|2021-06-22 09:05:00|439.09|435.09|443.07|439.07|443.07|439.07|436.83|432.83|867
1624353000000|2021-06-22 09:10:00|443.05|439.05|441|437|443.19|439.19|440.6|436.6|882
1624353300000|2021-06-22 09:15:00|441.01|437.01|440.18|436.18|441.8|437.8|439.01|435.01|713
1624353600000|2021-06-22 09:20:00|440.2|436.2|440.15|436.15|440.87|436.87|440.13|436.13|432
1624353900000|2021-06-22 09:25:00|440.16|436.16|439.16|435.16|440.2|436.2|438.94|434.94|483
1624354200000|2021-06-22 09:30:00|439.17|435.17|437.57|433.57|439.18|435.18|437.21|433.21|707
1624354500000|2021-06-22 09:35:00|437.55|433.55|435.54|431.54|440.63|436.63|435.54|431.54|663
1624354800000|2021-06-22 09:40:00|435.53|431.53|434.13|430.13|436.96|432.96|433.58|429.58|796
1624355100000|2021-06-22 09:45:00|434.12|430.12|436.79|432.79|437.43|433.43|432.72|428.72|805
1624355400000|2021-06-22 09:50:00|436.63|432.63|431.75|427.75|438.11|434.11|429.49|425.49|923
1624355700000|2021-06-22 09:55:00|431.76|427.76|436.36|432.36|436.47|432.47|430.87|426.87|876
1624356000000|2021-06-22 10:00:00|436.4|432.4|432.25|428.25|437.62|433.62|432.17|428.17|820
1624356300000|2021-06-22 10:05:00|432.26|428.26|429.26|425.26|432.46|428.46|428.82|424.82|810
1624356600000|2021-06-22 10:10:00|429.24|425.24|428.18|424.18|429.68|425.68|427.41|423.41|877
1624356900000|2021-06-22 10:15:00|428.19|424.19|423.6|419.6|429.35|425.35|423.49|419.49|883
1624357200000|2021-06-22 10:20:00|423.61|419.61|431.24|427.24|431.55|427.55|419.71|415.71|841
1624357500000|2021-06-22 10:25:00|431.31|427.31|427.7|423.7|433.82|429.82|426.61|422.61|931
1624357800000|2021-06-22 10:30:00|427.69|423.69|435.91|431.91|436.47|432.47|427.61|423.61|942
1624358100000|2021-06-22 10:35:00|435.92|431.92|435.98|431.98|436.59|432.59|433.79|429.79|857
1624358400000|2021-06-22 10:40:00|435.95|431.95|441.34|437.34|443.32|439.32|435.08|431.08|859
1624358700000|2021-06-22 10:45:00|441.33|437.33|438.03|434.03|441.35|437.35|437.76|433.76|864
1624359000000|2021-06-22 10:50:00|438.04|434.04|435.77|431.77|439.32|435.32|435.34|431.34|795
1624359300000|2021-06-22 10:55:00|435.68|431.68|435.11|431.11|436.42|432.42|434.24|430.24|772
1624359600000|2021-06-22 11:00:00|435.14|431.14|430.85|426.85|437.11|433.11|430.82|426.82|860
1624359900000|2021-06-22 11:05:00|430.81|426.81|429.85|425.85|431.47|427.47|428.43|424.43|873
1624360200000|2021-06-22 11:10:00|429.88|425.88|427.77|423.77|431.04|427.04|427.5|423.5|904
1624360500000|2021-06-22 11:15:00|427.76|423.76|429.61|425.61|429.84|425.84|427.54|423.54|793
1624360800000|2021-06-22 11:20:00|429.57|425.57|427.11|423.11|431.02|427.02|427.09|423.09|813
1624361100000|2021-06-22 11:25:00|427.1|423.1|423.85|419.85|427.1|423.1|423.76|419.76|852
1624361400000|2021-06-22 11:30:00|423.81|419.81|423.73|419.73|425.02|421.02|422.26|418.26|839
1624361700000|2021-06-22 11:35:00|423.72|419.72|423.06|419.06|423.97|419.97|421.06|417.06|795
1624362000000|2021-06-22 11:40:00|423.05|419.05|423.05|419.05|423.43|419.43|421.63|417.63|787
1624362300000|2021-06-22 11:45:00|423.04|419.04|426.53|422.53|426.92|422.92|422.96|418.96|686
1624362600000|2021-06-22 11:50:00|426.52|422.52|421.31|417.31|427.53|423.53|420.77|416.77|772
1624362900000|2021-06-22 11:55:00|421.3|417.3|418.41|414.41|421.97|417.97|418.41|414.41|807
1624363200000|2021-06-22 12:00:00|418.42|414.42|412.43|408.43|419.37|415.37|412.13|408.13|926
1624363500000|2021-06-22 12:05:00|412.45|408.45|412.19|408.19|413.86|409.86|410.43|406.43|981
1624363800000|2021-06-22 12:10:00|412.16|408.16|411.17|407.17|413.34|409.34|410.53|406.53|859
1624364100000|2021-06-22 12:15:00|411.16|407.16|419.76|415.76|419.88|415.88|410.98|406.98|936
1624364400000|2021-06-22 12:20:00|419.74|415.74|411.8|407.8|419.79|415.79|411.5|407.5|851
1624364700000|2021-06-22 12:25:00|411.79|407.79|405.76|401.76|411.82|407.82|402.49|398.49|805
1624365000000|2021-06-22 12:30:00|405.79|401.79|413.4|409.4|418.15|414.15|405.73|401.73|962
1624365300000|2021-06-22 12:35:00|413.28|409.28|404.29|400.29|413.28|409.28|404.11|400.11|927
1624365600000|2021-06-22 12:40:00|404.25|400.25|401.21|397.21|407.26|403.26|399.15|395.15|755
1624365900000|2021-06-22 12:45:00|401.18|397.18|407.3|403.3|407.41|403.41|399.22|395.22|701
1624366200000|2021-06-22 12:50:00|407.5|403.5|410.64|406.64|410.94|406.94|404.61|400.61|806
1624366500000|2021-06-22 12:55:00|410.66|406.66|414.74|410.74|419.21|415.21|409.22|405.22|817
1624366800000|2021-06-22 13:00:00|414.75|410.75|414.45|410.45|416.39|412.39|412.46|408.46|778
1624367100000|2021-06-22 13:05:00|414.44|410.44|413.14|409.14|415.95|411.95|412.81|408.81|675
1624367400000|2021-06-22 13:10:00|413.13|409.13|407.99|403.99|413.18|409.18|406.6|402.6|788
1624367700000|2021-06-22 13:15:00|407.98|403.98|403.76|399.76|411.68|407.68|403.54|399.54|975
1624368000000|2021-06-22 13:20:00|403.75|399.75|403.75|399.75|405.38|401.38|402.8|398.8|968
1624368300000|2021-06-22 13:25:00|403.77|399.77|408.83|404.83|409.69|405.69|403.45|399.45|772
1624368600000|2021-06-22 13:30:00|408.75|404.75|404.33|400.33|409.3|405.3|404.04|400.04|675
1624368900000|2021-06-22 13:35:00|404.29|400.29|402.85|398.85|408.15|404.15|402.74|398.74|725
1624369200000|2021-06-22 13:40:00|403|399|404.28|400.28|404.77|400.77|400.45|396.45|686
1624369500000|2021-06-22 13:45:00|404.27|400.27|396.49|392.49|404.27|400.27|396.49|392.49|479
1624369800000|2021-06-22 13:50:00|396.48|392.48|391.22|387.22|398.41|394.41|391.19|387.19|681
1624370100000|2021-06-22 13:55:00|391.21|387.21|398.07|394.07|401.23|397.23|389.69|385.69|822
1624370400000|2021-06-22 14:00:00|398.13|394.13|396.32|392.32|403.64|399.64|396.22|392.22|620
1624370700000|2021-06-22 14:05:00|396.25|392.25|397.64|393.64|398.61|394.61|392.9|388.9|676
1624371000000|2021-06-22 14:10:00|397.63|393.63|403.14|399.14|403.14|399.14|397.46|393.46|961
1624371300000|2021-06-22 14:15:00|403.16|399.16|403.96|399.96|406.14|402.14|401.97|397.97|916
1624371600000|2021-06-22 14:20:00|403.99|399.99|408.29|404.29|408.31|404.31|400.8|396.8|908
1624371900000|2021-06-22 14:25:00|408.31|404.31|409.07|405.07|410.43|406.43|406.25|402.25|931
1624372200000|2021-06-22 14:30:00|409.05|405.05|410.92|406.92|412.78|408.78|408.51|404.51|918
1624372500000|2021-06-22 14:35:00|410.97|406.97|412.77|408.77|412.89|408.89|409.16|405.16|807
1624372800000|2021-06-22 14:40:00|412.73|408.73|414.22|410.22|414.88|410.88|410.86|406.86|797
1624373100000|2021-06-22 14:45:00|414.24|410.24|414.87|410.87|414.87|410.87|411.4|407.4|836
1624373400000|2021-06-22 14:50:00|414.9|410.9|423.19|419.19|423.35|419.35|414.51|410.51|882
1624373700000|2021-06-22 14:55:00|423.15|419.15|425.12|421.12|428.71|424.71|422.21|418.21|885
1624374000000|2021-06-22 15:00:00|424.99|420.99|419.35|415.35|424.99|420.99|418.96|414.96|906
1624374300000|2021-06-22 15:05:00|419.32|415.32|428.02|424.02|428.31|424.31|419.31|415.31|889
1624374600000|2021-06-22 15:10:00|428.07|424.07|424.85|420.85|429.92|425.92|424.81|420.81|940
1624374900000|2021-06-22 15:15:00|424.93|420.93|428.92|424.92|428.92|424.92|423.85|419.85|979
1624375200000|2021-06-22 15:20:00|429.02|425.02|430.2|426.2|430.2|426.2|426.82|422.82|940
1624375500000|2021-06-22 15:25:00|430.29|426.29|434.26|430.26|437.15|433.15|429.41|425.41|978
1624375800000|2021-06-22 15:30:00|434.23|430.23|442.56|438.56|443.94|439.94|433.34|429.34|950
1624376100000|2021-06-22 15:35:00|442.66|438.66|435.31|431.31|442.66|438.66|434.97|430.97|989
1624376400000|2021-06-22 15:40:00|435.29|431.29|436.18|432.18|439.54|435.54|434.82|430.82|934
1624376700000|2021-06-22 15:45:00|436.22|432.22|437.42|433.42|438.21|434.21|432.12|428.12|866
1624377000000|2021-06-22 15:50:00|437.33|433.33|438.62|434.62|439.91|435.91|436.17|432.17|856
1624377300000|2021-06-22 15:55:00|438.72|434.72|436.42|432.42|438.76|434.76|435.26|431.26|953
1624377600000|2021-06-22 16:00:00|436.41|432.41|443.86|439.86|445.63|441.63|433.65|429.65|847
1624377900000|2021-06-22 16:05:00|443.82|439.82|446.57|442.57|450.24|446.24|443.81|439.81|852
1624378200000|2021-06-22 16:10:00|446.59|442.59|444.84|440.84|447.8|443.8|443.24|439.24|797
1624378500000|2021-06-22 16:15:00|444.86|440.86|449.56|445.56|450.08|446.08|441.89|437.89|929
1624378800000|2021-06-22 16:20:00|449.65|445.65|447.26|443.26|450.31|446.31|446.37|442.37|956
1624379100000|2021-06-22 16:25:00|447.2|443.2|445.73|441.73|449.19|445.19|445.57|441.57|874
1624379400000|2021-06-22 16:30:00|445.72|441.72|438.86|434.86|445.72|441.72|438.35|434.35|846
1624379700000|2021-06-22 16:35:00|438.85|434.85|440.19|436.19|442.66|438.66|437.78|433.78|937
1624380000000|2021-06-22 16:40:00|440.18|436.18|439.11|435.11|441.8|437.8|438.79|434.79|893
1624380300000|2021-06-22 16:45:00|439.12|435.12|441.14|437.14|443.56|439.56|439.12|435.12|898
1624380600000|2021-06-22 16:50:00|441.25|437.25|445.03|441.03|446.61|442.61|440.95|436.95|851
1624380900000|2021-06-22 16:55:00|445.02|441.02|447.24|443.24|447.83|443.83|444.96|440.96|919
1624381200000|2021-06-22 17:00:00|447.22|443.22|444.99|440.99|449.67|445.67|444.07|440.07|955
1624381500000|2021-06-22 17:05:00|444.98|440.98|442.28|438.28|445.26|441.26|441.76|437.76|842
1624381800000|2021-06-22 17:10:00|442.24|438.24|441.4|437.4|443|439|440.76|436.76|892
1624382100000|2021-06-22 17:15:00|441.38|437.38|442.63|438.63|445.13|441.13|441.37|437.37|854
1624382400000|2021-06-22 17:20:00|442.28|438.28|443.24|439.24|444.62|440.62|441.38|437.38|799
1624382700000|2021-06-22 17:25:00|443.21|439.21|445.97|441.97|445.97|441.97|443.21|439.21|820
1624383000000|2021-06-22 17:30:00|445.95|441.95|446|442|448.68|444.68|445|441|898
1624383300000|2021-06-22 17:35:00|445.99|441.99|446.56|442.56|448.28|444.28|445.99|441.99|740
1624383600000|2021-06-22 17:40:00|446.54|442.54|444.57|440.57|446.92|442.92|444.38|440.38|746
1624383900000|2021-06-22 17:45:00|444.55|440.55|443.82|439.82|446.12|442.12|443.12|439.12|693
1624384200000|2021-06-22 17:50:00|443.91|439.91|450.54|446.54|450.67|446.67|443.91|439.91|875
1624384500000|2021-06-22 17:55:00|450.47|446.47|449.06|445.06|451.07|447.07|447.57|443.57|870
1624384800000|2021-06-22 18:00:00|448.98|444.98|445.15|441.15|449.28|445.28|445.1|441.1|824
1624385100000|2021-06-22 18:05:00|445.17|441.17|446.07|442.07|446.49|442.49|442.52|438.52|899
1624385400000|2021-06-22 18:10:00|445.49|441.49|446.72|442.72|449.3|445.3|445.49|441.49|872
1624385700000|2021-06-22 18:15:00|446.66|442.66|448.65|444.65|450.73|446.73|445.96|441.96|864
1624386000000|2021-06-22 18:20:00|448.64|444.64|446.63|442.63|448.97|444.97|445.81|441.81|769
1624386300000|2021-06-22 18:25:00|446.68|442.68|449.51|445.51|450.02|446.02|446.68|442.68|688
1624386600000|2021-06-22 18:30:00|449.52|445.52|452.96|448.96|454.43|450.43|448.45|444.45|922
1624386900000|2021-06-22 18:35:00|452.95|448.95|454.77|450.77|455.79|451.79|451.61|447.61|901
1624387200000|2021-06-22 18:40:00|454.76|450.76|455.3|451.3|455.59|451.59|452.88|448.88|834
1624387500000|2021-06-22 18:45:00|455.34|451.34|452.21|448.21|455.34|451.34|451.69|447.69|843
1624387800000|2021-06-22 18:50:00|452.2|448.2|450.35|446.35|452.2|448.2|450.02|446.02|757
1624388100000|2021-06-22 18:55:00|450.3|446.3|451.46|447.46|451.62|447.62|449.75|445.75|673
1624388400000|2021-06-22 19:00:00|451.5|447.5|448.38|444.38|452.39|448.39|447.61|443.61|397
1624388700000|2021-06-22 19:05:00|448.58|444.58|447.14|443.14|448.73|444.73|447.14|443.14|473
1624389000000|2021-06-22 19:10:00|447.2|443.2|446.52|442.52|447.62|443.62|445.17|441.17|435
1624389300000|2021-06-22 19:15:00|446.46|442.46|447.13|443.13|449.16|445.16|446.46|442.46|531
1624389600000|2021-06-22 19:20:00|447.12|443.12|441.78|437.78|448.3|444.3|441.44|437.44|867
1624389900000|2021-06-22 19:25:00|441.77|437.77|443.49|439.49|444.99|440.99|441.55|437.55|843
1624390200000|2021-06-22 19:30:00|443.48|439.48|443.4|439.4|447.51|443.51|443.36|439.36|753
1624390500000|2021-06-22 19:35:00|443.38|439.38|444.92|440.92|446.38|442.38|443.38|439.38|734
1624390800000|2021-06-22 19:40:00|444.9|440.9|447.09|443.09|448.09|444.09|444.84|440.84|761
1624391100000|2021-06-22 19:45:00|447.05|443.05|443.62|439.62|447.05|443.05|443.46|439.46|775
1624391400000|2021-06-22 19:50:00|443.63|439.63|445.03|441.03|445.96|441.96|443.63|439.63|649
1624391700000|2021-06-22 19:55:00|445.02|441.02|441.05|437.05|445.02|441.02|440.72|436.72|793
1624392000000|2021-06-22 20:00:00|440.96|436.96|446.87|442.87|447.48|443.48|440.18|436.18|815
1624392300000|2021-06-22 20:05:00|446.88|442.88|442.56|438.56|447.18|443.18|441.89|437.89|847
1624392600000|2021-06-22 20:10:00|442.52|438.52|444.79|440.79|444.82|440.82|442.51|438.51|713
1624392900000|2021-06-22 20:15:00|444.81|440.81|447.87|443.87|448.19|444.19|444.81|440.81|709
1624393200000|2021-06-22 20:20:00|447.9|443.9|444.72|440.72|447.91|443.91|444.72|440.72|670
1624393500000|2021-06-22 20:25:00|444.74|440.74|447.83|443.83|450.82|446.82|444.57|440.57|765
1624393800000|2021-06-22 20:30:00|447.84|443.84|444.7|440.7|449.06|445.06|444.2|440.2|669
1624394100000|2021-06-22 20:35:00|444.71|440.71|449.88|445.88|450.43|446.43|444.71|440.71|817
1624394400000|2021-06-22 20:40:00|449.87|445.87|449.35|445.35|450.39|446.39|448.37|444.37|734
1624394700000|2021-06-22 20:45:00|449.33|445.33|448.81|444.81|449.58|445.58|447.73|443.73|736
1624395000000|2021-06-22 20:50:00|448.86|444.86|454.08|450.08|454.17|450.17|448.6|444.6|719
1624395300000|2021-06-22 20:55:00|454.06|450.06|452.73|448.73|454.62|450.62|451.66|447.66|775
1624395600000|2021-06-22 21:00:00|452.74|448.74|450.72|446.72|453.51|449.51|449.79|445.79|767
1624395900000|2021-06-22 21:05:00|450.7|446.7|448.04|444.04|451.32|447.32|448.01|444.01|643
1624396200000|2021-06-22 21:10:00|448.07|444.07|445.89|441.89|448.13|444.13|445.8|441.8|577
1624396500000|2021-06-22 21:15:00|445.9|441.9|447.04|443.04|447.65|443.65|445.84|441.84|396
1624396800000|2021-06-22 21:20:00|447.03|443.03|445.92|441.92|447.32|443.32|445.68|441.68|489
1624397100000|2021-06-22 21:25:00|445.91|441.91|445.14|441.14|445.96|441.96|445.14|441.14|391
1624397400000|2021-06-22 21:30:00|445.21|441.21|442.96|438.96|445.21|441.21|442.96|438.96|299
1624397700000|2021-06-22 21:35:00|443.05|439.05|440.3|436.3|443.11|439.11|438.25|434.25|701
1624398000000|2021-06-22 21:40:00|440.29|436.29|438.29|434.29|440.67|436.67|437.56|433.56|778
1624398300000|2021-06-22 21:45:00|438.28|434.28|440.06|436.06|440.25|436.25|437.12|433.12|690
1624398600000|2021-06-22 21:50:00|440.02|436.02|437.32|433.32|441.95|437.95|436.92|432.92|571
1624398900000|2021-06-22 21:55:00|437.33|433.33|439.22|435.22|440.61|436.61|437.25|433.25|645
1624399200000|2021-06-22 22:00:00|439.25|435.25|444.17|440.17|444.39|440.39|438.97|434.97|712
1624399500000|2021-06-22 22:05:00|444.15|440.15|444.96|440.96|445.5|441.5|443.7|439.7|706
1624399800000|2021-06-22 22:10:00|444.97|440.97|449.12|445.12|449.79|445.79|444.97|440.97|615
1624400100000|2021-06-22 22:15:00|449.01|445.01|445.96|441.96|449.84|445.84|445.81|441.81|723
1624400400000|2021-06-22 22:20:00|445.97|441.97|446.01|442.01|448.39|444.39|445.9|441.9|764
1624400700000|2021-06-22 22:25:00|446.06|442.06|440.41|436.41|446.1|442.1|440.12|436.12|756
1624401000000|2021-06-22 22:30:00|440.42|436.42|441.38|437.38|444.41|440.41|440.42|436.42|794
1624401300000|2021-06-22 22:35:00|441.36|437.36|439.17|435.17|443.6|439.6|439.03|435.03|782
1624401600000|2021-06-22 22:40:00|439.19|435.19|440.85|436.85|441.09|437.09|439.13|435.13|762
1624401900000|2021-06-22 22:45:00|440.86|436.86|438.21|434.21|440.91|436.91|437.81|433.81|800
1624402200000|2021-06-22 22:50:00|438.17|434.17|437.69|433.69|440.34|436.34|437.69|433.69|711
1624402500000|2021-06-22 22:55:00|437.61|433.61|443.34|439.34|443.39|439.39|437.57|433.57|721
1624402800000|2021-06-22 23:00:00|443.33|439.33|442.3|438.3|445.44|441.44|441.93|437.93|804
1624403100000|2021-06-22 23:05:00|442.31|438.31|440.18|436.18|442.31|438.31|439.37|435.37|817
1624403400000|2021-06-22 23:10:00|440.23|436.23|440.13|436.13|442.92|438.92|439.61|435.61|707
1624403700000|2021-06-22 23:15:00|440.1|436.1|442.67|438.67|446|442|440.1|436.1|701
1624404000000|2021-06-22 23:20:00|442.66|438.66|442.95|438.95|444.42|440.42|441.9|437.9|692
1624404300000|2021-06-22 23:25:00|443.39|439.39|441.32|437.32|443.39|439.39|440.42|436.42|768
1624404600000|2021-06-22 23:30:00|441.27|437.27|438.09|434.09|442.4|438.4|438.03|434.03|823
1624404900000|2021-06-22 23:35:00|438.1|434.1|439.07|435.07|440.12|436.12|437.66|433.66|798
1624405200000|2021-06-22 23:40:00|439.08|435.08|438.16|434.16|441.18|437.18|437.86|433.86|652
1624405500000|2021-06-22 23:45:00|438.17|434.17|444.27|440.27|444.63|440.63|438.16|434.16|758
1624405800000|2021-06-22 23:50:00|444.3|440.3|442.67|438.67|445.77|441.77|442.53|438.53|761
1624406100000|2021-06-22 23:55:00|442.54|438.54|446.09|442.09|446.09|442.09|442.14|438.14|665
1624406400000|2021-06-23 00:00:00|446.1|442.1|444.21|440.21|450.78|446.78|443.24|439.24|923
1624406700000|2021-06-23 00:05:00|444.23|440.23|437.13|433.13|444.83|440.83|436.78|432.78|863
1624407000000|2021-06-23 00:10:00|437.14|433.14|434.34|430.34|438.82|434.82|434|430|834
1624407300000|2021-06-23 00:15:00|434.3|430.3|432.9|428.9|435.33|431.33|430.49|426.49|827
1624407600000|2021-06-23 00:20:00|432.88|428.88|437.75|433.75|438.07|434.07|432.86|428.86|284
1624407900000|2021-06-23 00:25:00|438.23|434.23|440.44|436.44|442.4|438.4|437.06|433.06|613
1624408200000|2021-06-23 00:30:00|440.43|436.43|444.96|440.96|446.7|442.7|440.31|436.31|764
1624408500000|2021-06-23 00:35:00|445.1|441.1|449.93|445.93|450.09|446.09|442.1|438.1|798
1624408800000|2021-06-23 00:40:00|449.98|445.98|457.75|453.75|457.75|453.75|449.16|445.16|930
1624409100000|2021-06-23 00:45:00|457.79|453.79|461.61|457.61|461.76|457.76|453.8|449.8|963
1624409400000|2021-06-23 00:50:00|461.69|457.69|462.65|458.65|463.18|459.18|458.41|454.41|970
1624409700000|2021-06-23 00:55:00|462.46|458.46|462.43|458.43|463.77|459.77|460.61|456.61|882
1624410000000|2021-06-23 01:00:00|462.44|458.44|464.61|460.61|466.1|462.1|459.55|455.55|889
1624410300000|2021-06-23 01:05:00|464.6|460.6|467.92|463.92|468.85|464.85|463.39|459.39|969
1624410600000|2021-06-23 01:10:00|467.89|463.89|466.69|462.69|469.21|465.21|466.24|462.24|966
1624410900000|2021-06-23 01:15:00|466.68|462.68|466.58|462.58|468.52|464.52|464.08|460.08|966
1624411200000|2021-06-23 01:20:00|466.64|462.64|470.59|466.59|472.42|468.42|466.21|462.21|935
1624411500000|2021-06-23 01:25:00|470.58|466.58|471.77|467.77|472.82|468.82|468.65|464.65|843
1624411800000|2021-06-23 01:30:00|471.67|467.67|468.91|464.91|473.01|469.01|466.38|462.38|905
1624412100000|2021-06-23 01:35:00|468.89|464.89|468.08|464.08|469.86|465.86|467.21|463.21|914
1624412400000|2021-06-23 01:40:00|467.98|463.98|468.37|464.37|470.15|466.15|467.45|463.45|853
1624412700000|2021-06-23 01:45:00|468.27|464.27|468.03|464.03|470.93|466.93|467.93|463.93|857
1624413000000|2021-06-23 01:50:00|468.1|464.1|470.46|466.46|471|467|467.33|463.33|776
1624413300000|2021-06-23 01:55:00|470.47|466.47|472.39|468.39|473.74|469.74|470.06|466.06|808
1624413600000|2021-06-23 02:00:00|472.41|468.41|472.85|468.85|474.22|470.22|472.41|468.41|828
1624413900000|2021-06-23 02:05:00|472.83|468.83|473.08|469.08|477.86|473.86|472.41|468.41|823
1624414200000|2021-06-23 02:10:00|473.14|469.14|474.46|470.46|474.46|470.46|472.52|468.52|469
1624414500000|2021-06-23 02:15:00|474.49|470.49|472.55|468.55|475.19|471.19|471.85|467.85|595
1624414800000|2021-06-23 02:20:00|472.62|468.62|473.45|469.45|473.62|469.62|472.22|468.22|648
1624415100000|2021-06-23 02:25:00|473.67|469.67|471.99|467.99|473.72|469.72|471.99|467.99|512
1624415400000|2021-06-23 02:30:00|472.09|468.09|476.42|472.42|476.42|472.42|472.04|468.04|582
1624415700000|2021-06-23 02:35:00|476.32|472.32|475.96|471.96|477.72|473.72|475.28|471.28|612
1624416000000|2021-06-23 02:40:00|475.86|471.86|477.77|473.77|478.14|474.14|475.75|471.75|492
1624416300000|2021-06-23 02:45:00|477.86|473.86|477.96|473.96|479.66|475.66|477.06|473.06|569
1624416600000|2021-06-23 02:50:00|478|474|475.79|471.79|478.19|474.19|474.97|470.97|451
1624416900000|2021-06-23 02:55:00|475.77|471.77|473.29|469.29|476.9|472.9|472.87|468.87|522
1624417200000|2021-06-23 03:00:00|473.34|469.34|471.21|467.21|474.19|470.19|471.15|467.15|476
1624417500000|2021-06-23 03:05:00|471.2|467.2|471.74|467.74|472.83|468.83|471.16|467.16|462
1624417800000|2021-06-23 03:10:00|471.72|467.72|470.43|466.43|472.63|468.63|470.15|466.15|324
1624418100000|2021-06-23 03:15:00|470.44|466.44|472.17|468.17|472.9|468.9|470.39|466.39|413
1624418400000|2021-06-23 03:20:00|472.29|468.29|472.14|468.14|473|469|471.3|467.3|631
1624418700000|2021-06-23 03:25:00|472.13|468.13|473.95|469.95|474.23|470.23|472.13|468.13|402
1624419000000|2021-06-23 03:30:00|473.94|469.94|472.51|468.51|474.31|470.31|471.42|467.42|441
1624419300000|2021-06-23 03:35:00|472.4|468.4|473.06|469.06|473.11|469.11|472.05|468.05|325
1624419600000|2021-06-23 03:40:00|473|469|471.44|467.44|473.83|469.83|471.38|467.38|325
1624419900000|2021-06-23 03:45:00|471.51|467.51|471.9|467.9|472.55|468.55|471.12|467.12|327
1624420200000|2021-06-23 03:50:00|471.83|467.83|473.96|469.96|474.43|470.43|471.44|467.44|489
1624420500000|2021-06-23 03:55:00|473.97|469.97|473.76|469.76|474.63|470.63|471.79|467.79|623
1624420800000|2021-06-23 04:00:00|473.7|469.7|474.75|470.75|474.99|470.99|472.5|468.5|691
1624421100000|2021-06-23 04:05:00|474.76|470.76|472.12|468.12|475.53|471.53|472.06|468.06|528
1624421400000|2021-06-23 04:10:00|472.16|468.16|470.94|466.94|473.53|469.53|470.69|466.69|580
1624421700000|2021-06-23 04:15:00|470.92|466.92|471.99|467.99|472.16|468.16|470.69|466.69|489
1624422000000|2021-06-23 04:20:00|471.98|467.98|470.12|466.12|472.5|468.5|470.03|466.03|461
1624422300000|2021-06-23 04:25:00|470.13|466.13|472.32|468.32|472.51|468.51|470.12|466.12|485
1624422600000|2021-06-23 04:30:00|472.31|468.31|473.73|469.73|474.44|470.44|472.31|468.31|584
1624422900000|2021-06-23 04:35:00|473.76|469.76|474.07|470.07|474.89|470.89|473.76|469.76|398
1624423200000|2021-06-23 04:40:00|474.04|470.04|474.12|470.12|474.34|470.34|473.06|469.06|375
1624423500000|2021-06-23 04:45:00|474.14|470.14|474.44|470.44|474.58|470.58|472.71|468.71|376
1624423800000|2021-06-23 04:50:00|474.41|470.41|478.22|474.22|478.52|474.52|474.37|470.37|482
1624424100000|2021-06-23 04:55:00|478.2|474.2|471.83|467.83|478.2|474.2|471.73|467.73|685
1624424400000|2021-06-23 05:00:00|471.82|467.82|470.32|466.32|472.8|468.8|469.54|465.54|752
1624424700000|2021-06-23 05:05:00|470.3|466.3|472.24|468.24|472.89|468.89|470.29|466.29|599
1624425000000|2021-06-23 05:10:00|472.29|468.29|471.5|467.5|473.74|469.74|471.19|467.19|593
1624425300000|2021-06-23 05:15:00|471.49|467.49|470.6|466.6|472.67|468.67|469.89|465.89|568
1624425600000|2021-06-23 05:20:00|470.61|466.61|472|468|472.15|468.15|470.57|466.57|489
1624425900000|2021-06-23 05:25:00|471.99|467.99|472.86|468.86|473.22|469.22|471.82|467.82|438
1624426200000|2021-06-23 05:30:00|472.82|468.82|476.78|472.78|477|473|472.82|468.82|513
1624426500000|2021-06-23 05:35:00|476.76|472.76|477.05|473.05|478.86|474.86|476.1|472.1|753
1624426800000|2021-06-23 05:40:00|477.04|473.04|476.99|472.99|477.77|473.77|476.68|472.68|504
1624427100000|2021-06-23 05:45:00|477|473|479.37|475.37|480.11|476.11|477|473|713
1624427400000|2021-06-23 05:50:00|479.44|475.44|480.73|476.73|481.16|477.16|478.77|474.77|645
1624427700000|2021-06-23 05:55:00|480.63|476.63|481.94|477.94|482.15|478.15|480.3|476.3|644
1624428000000|2021-06-23 06:00:00|482.01|478.01|479.5|475.5|483.49|479.49|478.31|474.31|807
1624428300000|2021-06-23 06:05:00|479.53|475.53|478.17|474.17|479.77|475.77|478.08|474.08|599
1624428600000|2021-06-23 06:10:00|478.18|474.18|477.27|473.27|478.25|474.25|476.77|472.77|644
1624428900000|2021-06-23 06:15:00|477.28|473.28|477.87|473.87|479.42|475.42|476.47|472.47|670
1624429200000|2021-06-23 06:20:00|477.88|473.88|478.85|474.85|479.14|475.14|477.8|473.8|459
1624429500000|2021-06-23 06:25:00|478.86|474.86|479.66|475.66|480.02|476.02|477.86|473.86|609
1624429800000|2021-06-23 06:30:00|479.67|475.67|477.64|473.64|480.36|476.36|477.4|473.4|665
1624430100000|2021-06-23 06:35:00|477.65|473.65|478.94|474.94|479.3|475.3|477.61|473.61|448
1624430400000|2021-06-23 06:40:00|478.99|474.99|481.07|477.07|481.27|477.27|478.7|474.7|595
1624430700000|2021-06-23 06:45:00|481.13|477.13|479.02|475.02|481.13|477.13|477.87|473.87|724
1624431000000|2021-06-23 06:50:00|479.05|475.05|477.78|473.78|479.21|475.21|477.76|473.76|664
1624431300000|2021-06-23 06:55:00|477.79|473.79|476.81|472.81|478.04|474.04|475.88|471.88|684
1624431600000|2021-06-23 07:00:00|476.75|472.75|478.25|474.25|478.8|474.8|476.55|472.55|624
1624431900000|2021-06-23 07:05:00|478.31|474.31|478.33|474.33|479.01|475.01|478.08|474.08|551
1624432200000|2021-06-23 07:10:00|478.32|474.32|477.9|473.9|479.7|475.7|477.64|473.64|508
1624432500000|2021-06-23 07:15:00|477.92|473.92|475.81|471.81|478.68|474.68|475.76|471.76|655
1624432800000|2021-06-23 07:20:00|475.82|471.82|476.77|472.77|477.36|473.36|475.6|471.6|569
1624433100000|2021-06-23 07:25:00|476.75|472.75|477.95|473.95|478.08|474.08|476.65|472.65|489
1624433400000|2021-06-23 07:30:00|477.9|473.9|477.64|473.64|479.99|475.99|477.46|473.46|536
1624433700000|2021-06-23 07:35:00|477.61|473.61|479.41|475.41|479.5|475.5|477.03|473.03|509
1624434000000|2021-06-23 07:40:00|479.4|475.4|481.58|477.58|481.64|477.64|478.74|474.74|566
1624434300000|2021-06-23 07:45:00|481.53|477.53|480.81|476.81|482.18|478.18|480.42|476.42|600
1624434600000|2021-06-23 07:50:00|480.8|476.8|479.43|475.43|480.81|476.81|479.43|475.43|459
1624434900000|2021-06-23 07:55:00|479.39|475.39|476.96|472.96|479.39|475.39|476.45|472.45|588
1624435200000|2021-06-23 08:00:00|476.97|472.97|479.46|475.46|482.33|478.33|476.92|472.92|684
1624435500000|2021-06-23 08:05:00|478.7|474.7|476.62|472.62|478.81|474.81|476.54|472.54|714
1624435800000|2021-06-23 08:10:00|476.63|472.63|479.91|475.91|480.43|476.43|476.54|472.54|690
1624436100000|2021-06-23 08:15:00|479.89|475.89|478.79|474.79|480.78|476.78|478.79|474.79|664
1624436400000|2021-06-23 08:20:00|478.78|474.78|479.39|475.39|479.73|475.73|478.77|474.77|520
1624436700000|2021-06-23 08:25:00|479.34|475.34|478.25|474.25|480.08|476.08|478.04|474.04|596
1624437000000|2021-06-23 08:30:00|478.24|474.24|477.74|473.74|478.5|474.5|477.66|473.66|565
1624437300000|2021-06-23 08:35:00|477.75|473.75|475.62|471.62|477.81|473.81|475.59|471.59|610
1624437600000|2021-06-23 08:40:00|475.61|471.61|474.53|470.53|476.09|472.09|473.56|469.56|657
1624437900000|2021-06-23 08:45:00|474.54|470.54|473.76|469.76|475.32|471.32|473.69|469.69|562
1624438200000|2021-06-23 08:50:00|473.77|469.77|474.04|470.04|475.56|471.56|473.64|469.64|606
1624438500000|2021-06-23 08:55:00|474.06|470.06|470.33|466.33|474.16|470.16|470.28|466.28|610
1624438800000|2021-06-23 09:00:00|470.32|466.32|472.13|468.13|473.79|469.79|469.79|465.79|771
1624439100000|2021-06-23 09:05:00|472.1|468.1|474.13|470.13|474.65|470.65|472.07|468.07|637
1624439400000|2021-06-23 09:10:00|474.11|470.11|475.61|471.61|476.12|472.12|473.85|469.85|580
1624439700000|2021-06-23 09:15:00|475.62|471.62|476.3|472.3|476.79|472.79|475.1|471.1|511
1624440000000|2021-06-23 09:20:00|476.32|472.32|474.99|470.99|477.18|473.18|474.94|470.94|553
1624440300000|2021-06-23 09:25:00|475|471|475.16|471.16|475.54|471.54|474.1|470.1|586
1624440600000|2021-06-23 09:30:00|475.15|471.15|474.01|470.01|476.25|472.25|473.95|469.95|521
1624440900000|2021-06-23 09:35:00|474.02|470.02|473.54|469.54|474.18|470.18|471.55|467.55|697
1624441200000|2021-06-23 09:40:00|473.56|469.56|474.32|470.32|474.44|470.44|472.87|468.87|517
1624441500000|2021-06-23 09:45:00|474.33|470.33|472.67|468.67|474.33|470.33|471.84|467.84|561
1624441800000|2021-06-23 09:50:00|472.68|468.68|473.16|469.16|473.68|469.68|472.67|468.67|481
1624442100000|2021-06-23 09:55:00|473.17|469.17|471.98|467.98|473.17|469.17|471.51|467.51|673
1624442400000|2021-06-23 10:00:00|472|468|474.11|470.11|474.47|470.47|471.99|467.99|408
1624442700000|2021-06-23 10:05:00|474.08|470.08|472.72|468.72|475.13|471.13|472.72|468.72|534
1624443000000|2021-06-23 10:10:00|472.71|468.71|472.42|468.42|473.26|469.26|471.67|467.67|555
1624443300000|2021-06-23 10:15:00|472.41|468.41|472.32|468.32|473.25|469.25|471.24|467.24|562
1624443600000|2021-06-23 10:20:00|472.31|468.31|473.82|469.82|473.99|469.99|472.31|468.31|446
1624443900000|2021-06-23 10:25:00|473.81|469.81|473.45|469.45|473.81|469.81|472.78|468.78|444
1624444200000|2021-06-23 10:30:00|473.43|469.43|477.36|473.36|477.41|473.41|473.22|469.22|533
1624444500000|2021-06-23 10:35:00|477.41|473.41|475.95|471.95|478.16|474.16|475.31|471.31|623
1624444800000|2021-06-23 10:40:00|475.96|471.96|475.31|471.31|475.96|471.96|474.97|470.97|480
1624445100000|2021-06-23 10:45:00|475.34|471.34|477.13|473.13|477.4|473.4|475.31|471.31|558
1624445400000|2021-06-23 10:50:00|477.15|473.15|477.68|473.68|477.85|473.85|477.06|473.06|489
1624445700000|2021-06-23 10:55:00|477.67|473.67|478.03|474.03|478.05|474.05|477.62|473.62|509
1624446000000|2021-06-23 11:00:00|478.01|474.01|477.36|473.36|481.61|477.61|477.29|473.29|814
1624446300000|2021-06-23 11:05:00|477.31|473.31|477.23|473.23|477.88|473.88|475.71|471.71|671
1624446600000|2021-06-23 11:10:00|477.18|473.18|474.97|470.97|477.59|473.59|474.74|470.74|557
1624446900000|2021-06-23 11:15:00|474.94|470.94|473.02|469.02|475.13|471.13|472.88|468.88|635
1624447200000|2021-06-23 11:20:00|473.05|469.05|472.37|468.37|473.05|469.05|471.61|467.61|677
1624447500000|2021-06-23 11:25:00|472.36|468.36|471.85|467.85|472.89|468.89|471.68|467.68|514
1624447800000|2021-06-23 11:30:00|471.81|467.81|472.55|468.55|472.73|468.73|471.3|467.3|540
1624448100000|2021-06-23 11:35:00|472.58|468.58|473.78|469.78|473.84|469.84|472.29|468.29|310
1624448400000|2021-06-23 11:40:00|473.8|469.8|473.77|469.77|474.02|470.02|473.36|469.36|411
1624448700000|2021-06-23 11:45:00|473.94|469.94|472.98|468.98|473.97|469.97|471.89|467.89|717
1624449000000|2021-06-23 11:50:00|472.77|468.77|472.68|468.68|473.18|469.18|472.43|468.43|557
1624449300000|2021-06-23 11:55:00|472.69|468.69|472.74|468.74|473.36|469.36|472.69|468.69|530
1624449600000|2021-06-23 12:00:00|472.73|468.73|474.76|470.76|475.94|471.94|471.28|467.28|803
1624449900000|2021-06-23 12:05:00|474.84|470.84|471.39|467.39|475.01|471.01|471.31|467.31|734
1624450200000|2021-06-23 12:10:00|471.38|467.38|472.19|468.19|472.49|468.49|471.08|467.08|485
1624450500000|2021-06-23 12:15:00|472.2|468.2|471.58|467.58|472.81|468.81|471.49|467.49|419
1624450800000|2021-06-23 12:20:00|471.55|467.55|473.54|469.54|473.54|469.54|471.53|467.53|435
1624451100000|2021-06-23 12:25:00|473.53|469.53|474.83|470.83|474.93|470.93|473.53|469.53|513
1624451400000|2021-06-23 12:30:00|474.84|470.84|474.12|470.12|475.11|471.11|473.92|469.92|534
1624451700000|2021-06-23 12:35:00|474.13|470.13|471.55|467.55|474.38|470.38|471.23|467.23|631
1624452000000|2021-06-23 12:40:00|471.54|467.54|471.71|467.71|472.34|468.34|470.72|466.72|470
1624452300000|2021-06-23 12:45:00|471.7|467.7|471.6|467.6|471.99|467.99|471.47|467.47|407
1624452600000|2021-06-23 12:50:00|471.62|467.62|472.53|468.53|472.77|468.77|471.55|467.55|363
1624452900000|2021-06-23 12:55:00|472.52|468.52|475.79|471.79|475.79|471.79|472.32|468.32|572
1624453200000|2021-06-23 13:00:00|475.86|471.86|478.62|474.62|478.69|474.69|475.43|471.43|641
1624453500000|2021-06-23 13:05:00|478.49|474.49|479.88|475.88|480.34|476.34|478.37|474.37|697
1624453800000|2021-06-23 13:10:00|479.93|475.93|485.92|481.92|486.57|482.57|479.91|475.91|714
1624454100000|2021-06-23 13:15:00|485.9|481.9|483.2|479.2|485.95|481.95|482.6|478.6|820
1624454400000|2021-06-23 13:20:00|483.28|479.28|486.21|482.21|487.88|483.88|483.2|479.2|610
1624454700000|2021-06-23 13:25:00|486.19|482.19|486.15|482.15|486.98|482.98|484.16|480.16|486
1624455000000|2021-06-23 13:30:00|486.16|482.16|484.84|480.84|487.02|483.02|484.33|480.33|541
1624455300000|2021-06-23 13:35:00|484.85|480.85|479.77|475.77|484.85|480.85|478.59|474.59|623
1624455600000|2021-06-23 13:40:00|479.81|475.81|478.35|474.35|480.41|476.41|477.54|473.54|621
1624455900000|2021-06-23 13:45:00|478.36|474.36|477.11|473.11|478.4|474.4|475.29|471.29|559
1624456200000|2021-06-23 13:50:00|477.1|473.1|476.46|472.46|477.32|473.32|476.46|472.46|396
1624456500000|2021-06-23 13:55:00|476.39|472.39|473.07|469.07|476.79|472.79|472.24|468.24|635
1624456800000|2021-06-23 14:00:00|473.06|469.06|470.32|466.32|473.11|469.11|469.89|465.89|653
1624457100000|2021-06-23 14:05:00|470.33|466.33|469.79|465.79|471.57|467.57|469.26|465.26|483
1624457400000|2021-06-23 14:10:00|469.8|465.8|470.33|466.33|470.92|466.92|468.99|464.99|486
1624457700000|2021-06-23 14:15:00|470.34|466.34|471.68|467.68|473.09|469.09|470.28|466.28|576
1624458000000|2021-06-23 14:20:00|471.67|467.67|473.2|469.2|473.61|469.61|471.02|467.02|504
1624458300000|2021-06-23 14:25:00|473.17|469.17|474.91|470.91|475.16|471.16|472.69|468.69|576
1624458600000|2021-06-23 14:30:00|474.87|470.87|475.89|471.89|476.01|472.01|472.94|468.94|619
1624458900000|2021-06-23 14:35:00|475.91|471.91|475.28|471.28|476.01|472.01|474.47|470.47|564
1624459200000|2021-06-23 14:40:00|475.25|471.25|476.58|472.58|476.69|472.69|474.91|470.91|475
1624459500000|2021-06-23 14:45:00|476.59|472.59|476.67|472.67|476.92|472.92|475.16|471.16|486
1624459800000|2021-06-23 14:50:00|476.68|472.68|477.2|473.2|478.44|474.44|476.68|472.68|460
1624460100000|2021-06-23 14:55:00|477.23|473.23|475.86|471.86|477.64|473.64|475.67|471.67|439
1624460400000|2021-06-23 15:00:00|475.87|471.87|473.47|469.47|476.03|472.03|473.36|469.36|483
1624460700000|2021-06-23 15:05:00|473.49|469.49|470.59|466.59|473.76|469.76|469.59|465.59|598
1624461000000|2021-06-23 15:10:00|470.6|466.6|468.42|464.42|471.6|467.6|467.34|463.34|603
1624461300000|2021-06-23 15:15:00|468.44|464.44|467.31|463.31|470.61|466.61|467.31|463.31|627
1624461600000|2021-06-23 15:20:00|467.3|463.3|468.15|464.15|468.61|464.61|466.36|462.36|578
1624461900000|2021-06-23 15:25:00|468.16|464.16|467.21|463.21|468.89|464.89|466.81|462.81|548
1624462200000|2021-06-23 15:30:00|467.29|463.29|470.61|466.61|470.81|466.81|467.29|463.29|525
1624462500000|2021-06-23 15:35:00|470.6|466.6|469.91|465.91|471.86|467.86|469.77|465.77|575
1624462800000|2021-06-23 15:40:00|469.96|465.96|468.14|464.14|470.15|466.15|467.76|463.76|516
1624463100000|2021-06-23 15:45:00|468.09|464.09|465.69|461.69|468.12|464.12|464.51|460.51|636
1624463400000|2021-06-23 15:50:00|465.6|461.6|465.54|461.54|467.09|463.09|464.16|460.16|647
1624463700000|2021-06-23 15:55:00|465.52|461.52|464.83|460.83|466.22|462.22|464.13|460.13|583
1624464000000|2021-06-23 16:00:00|464.85|460.85|462.49|458.49|469.97|465.97|462.39|458.39|679
1624464300000|2021-06-23 16:05:00|462.48|458.48|469.5|465.5|469.98|465.98|462.48|458.48|679
1624464600000|2021-06-23 16:10:00|469.48|465.48|468.92|464.92|471.72|467.72|468.92|464.92|607
1624464900000|2021-06-23 16:15:00|468.86|464.86|472.51|468.51|472.94|468.94|468.83|464.83|681
1624465200000|2021-06-23 16:20:00|472.55|468.55|474.32|470.32|474.44|470.44|471.67|467.67|596
1624465500000|2021-06-23 16:25:00|474.26|470.26|472.06|468.06|474.26|470.26|471.89|467.89|600
1624465800000|2021-06-23 16:30:00|472.05|468.05|469.04|465.04|472.55|468.55|468.94|464.94|579
1624466100000|2021-06-23 16:35:00|468.95|464.95|469.93|465.93|469.98|465.98|468.26|464.26|569
1624466400000|2021-06-23 16:40:00|469.94|465.94|468.91|464.91|471.77|467.77|468.91|464.91|684
1624466700000|2021-06-23 16:45:00|468.94|464.94|468.84|464.84|469.96|465.96|467.77|463.77|608
1624467000000|2021-06-23 16:50:00|468.83|464.83|468.75|464.75|470.96|466.96|468.13|464.13|639
1624467300000|2021-06-23 16:55:00|468.69|464.69|470.46|466.46|471.94|467.94|468.49|464.49|638
1624467600000|2021-06-23 17:00:00|470.45|466.45|470.18|466.18|470.91|466.91|469.31|465.31|545
1624467900000|2021-06-23 17:05:00|470.22|466.22|468.6|464.6|470.24|466.24|467.41|463.41|457
1624468200000|2021-06-23 17:10:00|468.67|464.67|470.12|466.12|470.19|466.19|468.1|464.1|434
1624468500000|2021-06-23 17:15:00|470.13|466.13|467.91|463.91|470.58|466.58|467.73|463.73|517
1624468800000|2021-06-23 17:20:00|467.92|463.92|467.65|463.65|468.48|464.48|467.22|463.22|541
1624469100000|2021-06-23 17:25:00|467.72|463.72|465.6|461.6|467.74|463.74|465.52|461.52|567
1624469400000|2021-06-23 17:30:00|465.59|461.59|467.98|463.98|469.42|465.42|465.57|461.57|629
1624469700000|2021-06-23 17:35:00|467.94|463.94|466.57|462.57|468.44|464.44|466.42|462.42|511
1624470000000|2021-06-23 17:40:00|466.69|462.69|468.97|464.97|469.36|465.36|466.59|462.59|367
1624470300000|2021-06-23 17:45:00|469|465|467.7|463.7|470.3|466.3|466.66|462.66|580
1624470600000|2021-06-23 17:50:00|467.8|463.8|467.87|463.87|468.56|464.56|466.6|462.6|451
1624470900000|2021-06-23 17:55:00|467.86|463.86|467.44|463.44|469.44|465.44|467.42|463.42|470
1624471200000|2021-06-23 18:00:00|467.43|463.43|464.13|460.13|467.43|463.43|463.4|459.4|639
1624471500000|2021-06-23 18:05:00|464.11|460.11|464.27|460.27|464.99|460.99|463.17|459.17|600
1624471800000|2021-06-23 18:10:00|464.28|460.28|461.69|457.69|464.29|460.29|461.58|457.58|642
1624472100000|2021-06-23 18:15:00|461.68|457.68|460.08|456.08|462.11|458.11|459.01|455.01|645
1624472400000|2021-06-23 18:20:00|460.05|456.05|461.91|457.91|462.2|458.2|459.99|455.99|576
1624472700000|2021-06-23 18:25:00|461.89|457.89|463.36|459.36|465.06|461.06|461.34|457.34|488
1624473000000|2021-06-23 18:30:00|463.37|459.37|465.28|461.28|465.94|461.94|463.36|459.36|431
1624473300000|2021-06-23 18:35:00|465.3|461.3|466.49|462.49|466.58|462.58|465.2|461.2|495
1624473600000|2021-06-23 18:40:00|466.51|462.51|465.43|461.43|466.55|462.55|465.18|461.18|458
1624473900000|2021-06-23 18:45:00|465.45|461.45|461.65|457.65|465.47|461.47|461.08|457.08|542
1624474200000|2021-06-23 18:50:00|461.67|457.67|461.38|457.38|461.83|457.83|459.97|455.97|623
1624474500000|2021-06-23 18:55:00|461.36|457.36|460.65|456.65|463.47|459.47|459.81|455.81|598
1624474800000|2021-06-23 19:00:00|460.69|456.69|463.11|459.11|463.56|459.56|460.47|456.47|586
1624475100000|2021-06-23 19:05:00|463.13|459.13|464.29|460.29|465.35|461.35|463.08|459.08|586
1624475400000|2021-06-23 19:10:00|464.32|460.32|464.3|460.3|464.52|460.52|462.87|458.87|525
1624475700000|2021-06-23 19:15:00|464.28|460.28|464.86|460.86|465.76|461.76|464.08|460.08|481
1624476000000|2021-06-23 19:20:00|464.8|460.8|462.63|458.63|464.81|460.81|461.22|457.22|562
1624476300000|2021-06-23 19:25:00|462.58|458.58|460.89|456.89|463.5|459.5|460.81|456.81|422
1624476600000|2021-06-23 19:30:00|460.9|456.9|460.55|456.55|461.81|457.81|460.19|456.19|590
1624476900000|2021-06-23 19:35:00|460.53|456.53|460.74|456.74|463.07|459.07|460.39|456.39|589
1624477200000|2021-06-23 19:40:00|460.73|456.73|459.4|455.4|462.6|458.6|458.83|454.83|558
1624477500000|2021-06-23 19:45:00|459.38|455.38|458.5|454.5|459.71|455.71|457.88|453.88|592
1624477800000|2021-06-23 19:50:00|458.47|454.47|456.67|452.67|458.91|454.91|456.66|452.66|514
1624478100000|2021-06-23 19:55:00|456.66|452.66|454.86|450.86|456.74|452.74|454.86|450.86|650
1624478400000|2021-06-23 20:00:00|454.89|450.89|456.42|452.42|459.98|455.98|454.78|450.78|641
1624478700000|2021-06-23 20:05:00|456.5|452.5|459.91|455.91|460.93|456.93|455.59|451.59|696
1624479000000|2021-06-23 20:10:00|459.92|455.92|461.44|457.44|462.03|458.03|459.92|455.92|569
1624479300000|2021-06-23 20:15:00|461.45|457.45|464.23|460.23|464.51|460.51|461.42|457.42|503
1624479600000|2021-06-23 20:20:00|464.24|460.24|459.74|455.74|464.34|460.34|459.69|455.69|600
1624479900000|2021-06-23 20:25:00|459.77|455.77|463.39|459.39|463.39|459.39|459.75|455.75|500
1624480200000|2021-06-23 20:30:00|463.45|459.45|464.82|460.82|465.23|461.23|461.54|457.54|508
1624480500000|2021-06-23 20:35:00|464.91|460.91|464.23|460.23|465.06|461.06|463.37|459.37|587
1624480800000|2021-06-23 20:40:00|464.22|460.22|465.59|461.59|465.6|461.6|463.9|459.9|505
1624481100000|2021-06-23 20:45:00|465.08|461.08|463.1|459.1|465.47|461.47|462.51|458.51|500
1624481400000|2021-06-23 20:50:00|463.11|459.11|460.59|456.59|463.11|459.11|460.43|456.43|489
1624481700000|2021-06-23 20:55:00|460.51|456.51|462.4|458.4|462.83|458.83|460.23|456.23|574
1624482000000|2021-06-23 21:00:00|462.44|458.44|465.93|461.93|465.95|461.95|461.55|457.55|540
1624482300000|2021-06-23 21:05:00|465.92|461.92|464.89|460.89|466.49|462.49|463.61|459.61|442
1624482600000|2021-06-23 21:10:00|464.87|460.87|465.2|461.2|465.38|461.38|464.67|460.67|351
1624482900000|2021-06-23 21:15:00|465.27|461.27|469.01|465.01|470.27|466.27|465.21|461.21|450
1624483200000|2021-06-23 21:20:00|469.08|465.08|465.46|461.46|469.08|465.08|464.94|460.94|355
1624483500000|2021-06-23 21:25:00|465.49|461.49|464.52|460.52|465.63|461.63|463.96|459.96|319
1624483800000|2021-06-23 21:30:00|464.56|460.56|462.27|458.27|464.56|460.56|461.36|457.36|324
1624484100000|2021-06-23 21:35:00|462.26|458.26|463.58|459.58|463.58|459.58|461.88|457.88|394
1624484400000|2021-06-23 21:40:00|463.73|459.73|464.07|460.07|464.31|460.31|462.63|458.63|496
1624484700000|2021-06-23 21:45:00|464.08|460.08|467.54|463.54|468.02|464.02|463.27|459.27|601
1624485000000|2021-06-23 21:50:00|467.62|463.62|467.59|463.59|468.73|464.73|466.75|462.75|575
1624485300000|2021-06-23 21:55:00|467.6|463.6|467.91|463.91|468.19|464.19|467.1|463.1|474
1624485600000|2021-06-23 22:00:00|467.83|463.83|466.12|462.12|467.87|463.87|464.13|460.13|581
1624485900000|2021-06-23 22:05:00|466.13|462.13|468.31|464.31|469.97|465.97|466.02|462.02|672
1624486200000|2021-06-23 22:10:00|468.39|464.39|469.49|465.49|469.85|465.85|467.1|463.1|512
1624486500000|2021-06-23 22:15:00|469.54|465.54|467.18|463.18|470.57|466.57|466.74|462.74|557
1624486800000|2021-06-23 22:20:00|467.19|463.19|467.87|463.87|468.07|464.07|465.91|461.91|542
1624487100000|2021-06-23 22:25:00|467.88|463.88|469.16|465.16|469.39|465.39|467.4|463.4|409
1624487400000|2021-06-23 22:30:00|469.15|465.15|468.86|464.86|469.3|465.3|467.42|463.42|516
1624487700000|2021-06-23 22:35:00|468.89|464.89|468.29|464.29|468.92|464.92|467.98|463.98|373
1624488000000|2021-06-23 22:40:00|468.28|464.28|470.03|466.03|470.77|466.77|468.21|464.21|456
1624488300000|2021-06-23 22:45:00|470.24|466.24|468.27|464.27|470.24|466.24|467.89|463.89|432
1624488600000|2021-06-23 22:50:00|468.28|464.28|469.76|465.76|469.76|465.76|468.21|464.21|416
1624488900000|2021-06-23 22:55:00|469.79|465.79|469.87|465.87|469.88|465.88|469.33|465.33|399
1624489200000|2021-06-23 23:00:00|469.86|465.86|469.02|465.02|470.05|466.05|468.52|464.52|394
1624489500000|2021-06-23 23:05:00|469.03|465.03|466.86|462.86|469.04|465.04|466.86|462.86|355
1624489800000|2021-06-23 23:10:00|466.89|462.89|466.36|462.36|467.29|463.29|465.99|461.99|426
1624490100000|2021-06-23 23:15:00|466.37|462.37|469.03|465.03|469.03|465.03|466.37|462.37|413
1624490400000|2021-06-23 23:20:00|469.06|465.06|470.84|466.84|470.95|466.95|468.65|464.65|468
1624490700000|2021-06-23 23:25:00|470.81|466.81|471.84|467.84|472.22|468.22|470.75|466.75|443
1624491000000|2021-06-23 23:30:00|471.82|467.82|473.01|469.01|473.07|469.07|469.9|465.9|535
1624491300000|2021-06-23 23:35:00|473|469|473.61|469.61|473.7|469.7|472.26|468.26|519
1624491600000|2021-06-23 23:40:00|473.63|469.63|473.43|469.43|474.1|470.1|472.58|468.58|481
1624491900000|2021-06-23 23:45:00|473.42|469.42|473.76|469.76|474.14|470.14|472.91|468.91|455
1624492200000|2021-06-23 23:50:00|473.75|469.75|474.38|470.38|475.3|471.3|473.62|469.62|440
1624492500000|2021-06-23 23:55:00|474.39|470.39|475.01|471.01|475.05|471.05|473.81|469.81|420
1624492800000|2021-06-24 00:00:00|475.02|471.02|475.98|471.98|478.49|474.49|474.31|470.31|577
1624493100000|2021-06-24 00:05:00|476.04|472.04|476.32|472.32|476.49|472.49|473.95|469.95|626
1624493400000|2021-06-24 00:10:00|476.33|472.33|479.59|475.59|479.92|475.92|474.59|470.59|610
1624493700000|2021-06-24 00:15:00|479.63|475.63|479.77|475.77|480.22|476.22|477.75|473.75|565
1624494000000|2021-06-24 00:20:00|479.76|475.76|479.38|475.38|480.09|476.09|478.96|474.96|495
1624494300000|2021-06-24 00:25:00|479.39|475.39|478.64|474.64|479.87|475.87|478.61|474.61|505
1624494600000|2021-06-24 00:30:00|478.65|474.65|476.44|472.44|478.92|474.92|476.27|472.27|470
1624494900000|2021-06-24 00:35:00|476.5|472.5|475.69|471.69|477.52|473.52|475.32|471.32|509
1624495200000|2021-06-24 00:40:00|475.68|471.68|474.31|470.31|475.69|471.69|473.85|469.85|510
1624495500000|2021-06-24 00:45:00|474.27|470.27|475.18|471.18|475.36|471.36|474.27|470.27|421
1624495800000|2021-06-24 00:50:00|475.16|471.16|472.36|468.36|475.16|471.16|471.63|467.63|588
1624496100000|2021-06-24 00:55:00|472.39|468.39|471.01|467.01|472.76|468.76|470.96|466.96|496
1624496400000|2021-06-24 01:00:00|470.97|466.97|470.08|466.08|471.01|467.01|468.85|464.85|545
1624496700000|2021-06-24 01:05:00|470.09|466.09|471.12|467.12|471.54|467.54|470.09|466.09|536
1624497000000|2021-06-24 01:10:00|471.11|467.11|472.35|468.35|472.62|468.62|470.96|466.96|465
1624497300000|2021-06-24 01:15:00|472.34|468.34|473.44|469.44|474.03|470.03|471.6|467.6|563
1624497600000|2021-06-24 01:20:00|473.43|469.43|472.83|468.83|474.17|470.17|472.33|468.33|558
1624497900000|2021-06-24 01:25:00|472.82|468.82|470.77|466.77|472.88|468.88|470.58|466.58|567
1624498200000|2021-06-24 01:30:00|470.79|466.79|469.63|465.63|472.4|468.4|469.54|465.54|613
1624498500000|2021-06-24 01:35:00|469.54|465.54|465.95|461.95|469.77|465.77|465.88|461.88|593
1624498800000|2021-06-24 01:40:00|465.97|461.97|465.35|461.35|466.37|462.37|464.32|460.32|581
1624499100000|2021-06-24 01:45:00|465.36|461.36|462.64|458.64|466.14|462.14|461.66|457.66|593
1624499400000|2021-06-24 01:50:00|462.62|458.62|462.03|458.03|464.2|460.2|461.29|457.29|659
1624499700000|2021-06-24 01:55:00|462.06|458.06|462.04|458.04|462.9|458.9|461.02|457.02|677
1624500000000|2021-06-24 02:00:00|462.08|458.08|461.67|457.67|463.51|459.51|460.7|456.7|675
1624500300000|2021-06-24 02:05:00|461.66|457.66|462.59|458.59|462.99|458.99|461.53|457.53|642
1624500600000|2021-06-24 02:10:00|462.58|458.58|463.38|459.38|463.76|459.76|461.39|457.39|578
1624500900000|2021-06-24 02:15:00|463.34|459.34|465.45|461.45|465.58|461.58|463.24|459.24|484
1624501200000|2021-06-24 02:20:00|465.42|461.42|461.54|457.54|465.42|461.42|461.5|457.5|507
1624501500000|2021-06-24 02:25:00|461.53|457.53|459.59|455.59|461.53|457.53|458.97|454.97|606
1624501800000|2021-06-24 02:30:00|459.61|455.61|458.56|454.56|461.12|457.12|458.45|454.45|602
1624502100000|2021-06-24 02:35:00|458.58|454.58|458.33|454.33|459.22|455.22|458.33|454.33|584
1624502400000|2021-06-24 02:40:00|458.29|454.29|458.12|454.12|459.72|455.72|457.53|453.53|554
1624502700000|2021-06-24 02:45:00|458.15|454.15|458.43|454.43|459.67|455.67|458.15|454.15|515
1624503000000|2021-06-24 02:50:00|458.28|454.28|461.42|457.42|461.42|457.42|458.28|454.28|548
1624503300000|2021-06-24 02:55:00|461.43|457.43|459.17|455.17|461.53|457.53|459.11|455.11|578
1624503600000|2021-06-24 03:00:00|459.11|455.11|461.11|457.11|461.92|457.92|458.01|454.01|585
1624503900000|2021-06-24 03:05:00|461.12|457.12|462.04|458.04|462.32|458.32|460.52|456.52|496
1624504200000|2021-06-24 03:10:00|462.05|458.05|463.57|459.57|463.66|459.66|461.12|457.12|478
1624504500000|2021-06-24 03:15:00|463.64|459.64|468.64|464.64|468.64|464.64|462.9|458.9|478
1624504800000|2021-06-24 03:20:00|468.84|464.84|468.23|464.23|468.92|464.92|466.66|462.66|591
1624505100000|2021-06-24 03:25:00|468.24|464.24|471.2|467.2|472.15|468.15|467.89|463.89|464
1624505400000|2021-06-24 03:30:00|471.21|467.21|475.47|471.47|475.62|471.62|471.17|467.17|550
1624505700000|2021-06-24 03:35:00|475.45|471.45|473.61|469.61|475.5|471.5|473.6|469.6|490
1624506000000|2021-06-24 03:40:00|473.62|469.62|469.96|465.96|473.96|469.96|469.56|465.56|565
1624506300000|2021-06-24 03:45:00|469.93|465.93|467.56|463.56|471.8|467.8|466.73|462.73|585
1624506600000|2021-06-24 03:50:00|467.55|463.55|470.13|466.13|471.05|467.05|467.55|463.55|580
1624506900000|2021-06-24 03:55:00|470.12|466.12|471.25|467.25|471.58|467.58|470.1|466.1|475
1624507200000|2021-06-24 04:00:00|471.24|467.24|477.82|473.82|477.82|473.82|470.72|466.72|570
1624507500000|2021-06-24 04:05:00|477.86|473.86|477.2|473.2|478.08|474.08|476.43|472.43|607
1624507800000|2021-06-24 04:10:00|477.14|473.14|473.43|469.43|477.14|473.14|472.78|468.78|583
1624508100000|2021-06-24 04:15:00|473.4|469.4|471.82|467.82|474.62|470.62|471.24|467.24|537
1624508400000|2021-06-24 04:20:00|471.9|467.9|471.39|467.39|472.53|468.53|470.69|466.69|567
1624508700000|2021-06-24 04:25:00|471.38|467.38|475.27|471.27|475.27|471.27|471.38|467.38|553
1624509000000|2021-06-24 04:30:00|475.28|471.28|470.58|466.58|475.28|471.28|469.35|465.35|628
1624509300000|2021-06-24 04:35:00|470.57|466.57|473.58|469.58|473.66|469.66|470.57|466.57|603
1624509600000|2021-06-24 04:40:00|473.41|469.41|474.37|470.37|475.52|471.52|473.25|469.25|555
1624509900000|2021-06-24 04:45:00|474.41|470.41|480.95|476.95|481.36|477.36|474.37|470.37|639
1624510200000|2021-06-24 04:50:00|480.94|476.94|480.59|476.59|481.16|477.16|479.22|475.22|561
1624510500000|2021-06-24 04:55:00|480.54|476.54|477.35|473.35|480.84|476.84|477.03|473.03|635
1624510800000|2021-06-24 05:00:00|477.37|473.37|479.02|475.02|480.32|476.32|475.67|471.67|569
1624511100000|2021-06-24 05:05:00|479.01|475.01|478.41|474.41|480.13|476.13|478.31|474.31|562
1624511400000|2021-06-24 05:10:00|478.4|474.4|479.47|475.47|480.34|476.34|477.6|473.6|589
1624511700000|2021-06-24 05:15:00|479.48|475.48|482.56|478.56|482.83|478.83|479.47|475.47|508
1624512000000|2021-06-24 05:20:00|482.55|478.55|482.07|478.07|482.79|478.79|481.35|477.35|566
1624512300000|2021-06-24 05:25:00|482.06|478.06|480.87|476.87|482.23|478.23|480.29|476.29|501
1624512600000|2021-06-24 05:30:00|480.89|476.89|483.78|479.78|484.35|480.35|480.85|476.85|592
1624512900000|2021-06-24 05:35:00|483.8|479.8|483.72|479.72|484.07|480.07|482.54|478.54|521
1624513200000|2021-06-24 05:40:00|483.71|479.71|482.02|478.02|483.74|479.74|482.02|478.02|426
1624513500000|2021-06-24 05:45:00|482.03|478.03|484.26|480.26|484.3|480.3|482.01|478.01|420
1624513800000|2021-06-24 05:50:00|484.25|480.25|485.16|481.16|486.13|482.13|484.03|480.03|590
1624514100000|2021-06-24 05:55:00|485.19|481.19|485.34|481.34|485.99|481.99|484.62|480.62|399
1624514400000|2021-06-24 06:00:00|485.39|481.39|484.11|480.11|485.73|481.73|484.11|480.11|511
1624514700000|2021-06-24 06:05:00|484.03|480.03|482.72|478.72|484.29|480.29|482.64|478.64|463
1624515000000|2021-06-24 06:10:00|482.73|478.73|482.62|478.62|483.88|479.88|482.16|478.16|425
1624515300000|2021-06-24 06:15:00|482.63|478.63|483.29|479.29|483.29|479.29|480.89|476.89|500
1624515600000|2021-06-24 06:20:00|483.3|479.3|482.46|478.46|483.39|479.39|482|478|401
1624515900000|2021-06-24 06:25:00|482.47|478.47|481.87|477.87|482.67|478.67|481.86|477.86|254
1624516200000|2021-06-24 06:30:00|481.86|477.86|484.63|480.63|484.74|480.74|481.24|477.24|498
1624516500000|2021-06-24 06:35:00|484.62|480.62|486.88|482.88|487.08|483.08|483.91|479.91|455
1624516800000|2021-06-24 06:40:00|486.87|482.87|485.18|481.18|487.09|483.09|484.37|480.37|501
1624517100000|2021-06-24 06:45:00|485.21|481.21|487.78|483.78|488.65|484.65|485.2|481.2|565
1624517400000|2021-06-24 06:50:00|487.83|483.83|486.67|482.67|487.83|483.83|485.17|481.17|540
1624517700000|2021-06-24 06:55:00|486.68|482.68|485.62|481.62|487.08|483.08|485.61|481.61|438
1624518000000|2021-06-24 07:00:00|485.63|481.63|485.25|481.25|486.41|482.41|485.12|481.12|425
1624518300000|2021-06-24 07:05:00|485.24|481.24|486.75|482.75|487.03|483.03|485|481|463
1624518600000|2021-06-24 07:10:00|486.76|482.76|489.01|485.01|489.05|485.05|486.76|482.76|371
1624518900000|2021-06-24 07:15:00|489.02|485.02|486.29|482.29|489.13|485.13|486.13|482.13|435
1624519200000|2021-06-24 07:20:00|486.31|482.31|487.61|483.61|487.95|483.95|486.31|482.31|424
1624519500000|2021-06-24 07:25:00|487.6|483.6|489.9|485.9|490.74|486.74|487.58|483.58|471
1624519800000|2021-06-24 07:30:00|489.89|485.89|488.92|484.92|490.23|486.23|488.59|484.59|470
1624520100000|2021-06-24 07:35:00|488.93|484.93|488.8|484.8|488.93|484.93|487.65|483.65|350
1624520400000|2021-06-24 07:40:00|488.79|484.79|490.03|486.03|490.09|486.09|488.67|484.67|335
1624520700000|2021-06-24 07:45:00|490.02|486.02|486.57|482.57|490.02|486.02|486.54|482.54|455
1624521000000|2021-06-24 07:50:00|486.56|482.56|482.78|478.78|486.76|482.76|482.78|478.78|496
1624521300000|2021-06-24 07:55:00|482.81|478.81|484.08|480.08|484.47|480.47|482.81|478.81|444
1624521600000|2021-06-24 08:00:00|484.07|480.07|484.15|480.15|486.35|482.35|483.55|479.55|503
1624521900000|2021-06-24 08:05:00|484.13|480.13|485.6|481.6|485.65|481.65|484.13|480.13|351
1624522200000|2021-06-24 08:10:00|485.63|481.63|487.6|483.6|487.86|483.86|485.19|481.19|453
1624522500000|2021-06-24 08:15:00|487.61|483.61|491.34|487.34|491.5|487.5|487.3|483.3|527
1624522800000|2021-06-24 08:20:00|491.35|487.35|489.18|485.18|491.38|487.38|488.97|484.97|510
1624523100000|2021-06-24 08:25:00|489.12|485.12|487.04|483.04|489.28|485.28|487.04|483.04|381
1624523400000|2021-06-24 08:30:00|487.07|483.07|484.35|480.35|487.07|483.07|484.32|480.32|439
1624523700000|2021-06-24 08:35:00|484.39|480.39|486.5|482.5|486.51|482.51|484.02|480.02|440
1624524000000|2021-06-24 08:40:00|486.47|482.47|487|483|489.26|485.26|485.87|481.87|565
1624524300000|2021-06-24 08:45:00|486.99|482.99|489.84|485.84|490.08|486.08|486.4|482.4|524
1624524600000|2021-06-24 08:50:00|489.82|485.82|491.88|487.88|491.9|487.9|489.78|485.78|549
1624524900000|2021-06-24 08:55:00|491.87|487.87|491.85|487.85|492.01|488.01|490.6|486.6|556
1624525200000|2021-06-24 09:00:00|491.86|487.86|489.78|485.78|492.26|488.26|489.68|485.68|527
1624525500000|2021-06-24 09:05:00|489.8|485.8|490.44|486.44|490.49|486.49|489.7|485.7|432
1624525800000|2021-06-24 09:10:00|490.49|486.49|490.23|486.23|490.63|486.63|489.09|485.09|405
1624526100000|2021-06-24 09:15:00|490.25|486.25|490.35|486.35|491.74|487.74|489.77|485.77|478
1624526400000|2021-06-24 09:20:00|490.33|486.33|489.1|485.1|490.56|486.56|488.96|484.96|354
1624526700000|2021-06-24 09:25:00|489.05|485.05|490.11|486.11|490.25|486.25|489.03|485.03|430
1624527000000|2021-06-24 09:30:00|490.12|486.12|490.79|486.79|490.81|486.81|489.23|485.23|344
1624527300000|2021-06-24 09:35:00|490.81|486.81|493.71|489.71|494.3|490.3|490.18|486.18|457
1624527600000|2021-06-24 09:40:00|493.76|489.76|491.04|487.04|493.87|489.87|490.96|486.96|455
1624527900000|2021-06-24 09:45:00|491.03|487.03|490.59|486.59|492.01|488.01|490.54|486.54|428
1624528200000|2021-06-24 09:50:00|490.56|486.56|490.41|486.41|490.66|486.66|489.44|485.44|433
1624528500000|2021-06-24 09:55:00|490.42|486.42|489.69|485.69|490.46|486.46|489.59|485.59|321
1624528800000|2021-06-24 10:00:00|489.66|485.66|490.98|486.98|491.28|487.28|489.66|485.66|398
1624529100000|2021-06-24 10:05:00|490.97|486.97|488.94|484.94|491.1|487.1|487.92|483.92|476
1624529400000|2021-06-24 10:10:00|489.03|485.03|490.36|486.36|490.41|486.41|488.81|484.81|364
1624529700000|2021-06-24 10:15:00|490.35|486.35|490.12|486.12|491.77|487.77|490.12|486.12|437
1624530000000|2021-06-24 10:20:00|490.07|486.07|488|484|490.21|486.21|487.92|483.92|396
1624530300000|2021-06-24 10:25:00|488.01|484.01|488.27|484.27|489.33|485.33|488.01|484.01|344
1624530600000|2021-06-24 10:30:00|488.26|484.26|488.04|484.04|489.65|485.65|487.87|483.87|402
1624530900000|2021-06-24 10:35:00|488.05|484.05|487.13|483.13|488.18|484.18|486.93|482.93|292
1624531200000|2021-06-24 10:40:00|487.11|483.11|485.57|481.57|487.85|483.85|485.43|481.43|460
1624531500000|2021-06-24 10:45:00|485.65|481.65|486.59|482.59|486.62|482.62|485.65|481.65|359
1624531800000|2021-06-24 10:50:00|486.58|482.58|485.03|481.03|486.92|482.92|484.63|480.63|344
1624532100000|2021-06-24 10:55:00|485.11|481.11|485.55|481.55|486.32|482.32|485.04|481.04|477
1624532400000|2021-06-24 11:00:00|485.54|481.54|488.34|484.34|488.39|484.39|485.54|481.54|528
1624532700000|2021-06-24 11:05:00|488.32|484.32|489.91|485.91|490.26|486.26|488.03|484.03|470
1624533000000|2021-06-24 11:10:00|489.92|485.92|490.41|486.41|491.29|487.29|489.87|485.87|337
1624533300000|2021-06-24 11:15:00|490.38|486.38|490.02|486.02|491.84|487.84|489.79|485.79|481
1624533600000|2021-06-24 11:20:00|489.95|485.95|491.88|487.88|492.2|488.2|489.76|485.76|482
1624533900000|2021-06-24 11:25:00|491.89|487.89|492.1|488.1|493.5|489.5|491.77|487.77|559
1624534200000|2021-06-24 11:30:00|492.13|488.13|492.28|488.28|492.56|488.56|491.49|487.49|455
1624534500000|2021-06-24 11:35:00|492.27|488.27|493.33|489.33|493.33|489.33|491.44|487.44|466
1624534800000|2021-06-24 11:40:00|493.32|489.32|494.37|490.37|495.19|491.19|493.06|489.06|530
1624535100000|2021-06-24 11:45:00|494.35|490.35|494.58|490.58|494.99|490.99|493.1|489.1|576
1624535400000|2021-06-24 11:50:00|494.61|490.61|492.94|488.94|494.69|490.69|492.53|488.53|491
1624535700000|2021-06-24 11:55:00|492.95|488.95|493.94|489.94|494.62|490.62|492.88|488.88|468
1624536000000|2021-06-24 12:00:00|493.96|489.96|497.4|493.4|497.62|493.62|493.96|489.96|558
1624536300000|2021-06-24 12:05:00|497.35|493.35|496.58|492.58|497.35|493.35|495.56|491.56|576
1624536600000|2021-06-24 12:10:00|496.57|492.57|495.76|491.76|496.64|492.64|495.34|491.34|442
1624536900000|2021-06-24 12:15:00|495.75|491.75|496.01|492.01|496.08|492.08|494.01|490.01|504
1624537200000|2021-06-24 12:20:00|496.02|492.02|493.43|489.43|496.02|492.02|493.01|489.01|476
1624537500000|2021-06-24 12:25:00|493.42|489.42|493.19|489.19|493.5|489.5|492.54|488.54|394
1624537800000|2021-06-24 12:30:00|493.2|489.2|491.36|487.36|493.22|489.22|491.14|487.14|412
1624538100000|2021-06-24 12:35:00|491.37|487.37|490.53|486.53|491.67|487.67|490.36|486.36|355
1624538400000|2021-06-24 12:40:00|490.54|486.54|491.05|487.05|491.49|487.49|490.54|486.54|424
1624538700000|2021-06-24 12:45:00|491.04|487.04|492.41|488.41|492.58|488.58|491.04|487.04|423
1624539000000|2021-06-24 12:50:00|492.4|488.4|494.01|490.01|494.5|490.5|492.3|488.3|492
1624539300000|2021-06-24 12:55:00|494.04|490.04|494.01|490.01|494.17|490.17|492.61|488.61|407
1624539600000|2021-06-24 13:00:00|494.02|490.02|492.78|488.78|494.24|490.24|492.65|488.65|432
1624539900000|2021-06-24 13:05:00|492.79|488.79|491.14|487.14|492.8|488.8|490.82|486.82|427
1624540200000|2021-06-24 13:10:00|491.12|487.12|490.34|486.34|491.38|487.38|489.98|485.98|436
1624540500000|2021-06-24 13:15:00|490.37|486.37|490.36|486.36|491.72|487.72|490.32|486.32|532
1624540800000|2021-06-24 13:20:00|490.39|486.39|489.58|485.58|490.53|486.53|488.92|484.92|433
1624541100000|2021-06-24 13:25:00|489.6|485.6|489.9|485.9|490.19|486.19|489.41|485.41|359
1624541400000|2021-06-24 13:30:00|489.91|485.91|490.25|486.25|491.39|487.39|489.9|485.9|432
1624541700000|2021-06-24 13:35:00|490.27|486.27|490.27|486.27|491.33|487.33|490.16|486.16|330
1624542000000|2021-06-24 13:40:00|490.28|486.28|491.03|487.03|491.76|487.76|490.25|486.25|397
1624542300000|2021-06-24 13:45:00|491.02|487.02|489.24|485.24|491.02|487.02|489.23|485.23|382
1624542600000|2021-06-24 13:50:00|489.25|485.25|488.77|484.77|489.26|485.26|488.04|484.04|367
1624542900000|2021-06-24 13:55:00|488.78|484.78|490.51|486.51|491.06|487.06|488.64|484.64|433
1624543200000|2021-06-24 14:00:00|490.48|486.48|487.33|483.33|491.41|487.41|487.31|483.31|652
1624543500000|2021-06-24 14:05:00|487.32|483.32|487.37|483.37|487.98|483.98|486.95|482.95|606
1624543800000|2021-06-24 14:10:00|487.38|483.38|488.08|484.08|488.43|484.43|487.33|483.33|550
1624544100000|2021-06-24 14:15:00|488.07|484.07|488.89|484.89|488.96|484.96|488.07|484.07|402
1624544400000|2021-06-24 14:20:00|488.88|484.88|488.88|484.88|489.49|485.49|488.59|484.59|461
1624544700000|2021-06-24 14:25:00|488.87|484.87|487.81|483.81|488.91|484.91|487.45|483.45|369
1624545000000|2021-06-24 14:30:00|487.88|483.88|489.3|485.3|489.71|485.71|487.88|483.88|400
1624545300000|2021-06-24 14:35:00|489.29|485.29|488.41|484.41|489.31|485.31|488.16|484.16|367
1624545600000|2021-06-24 14:40:00|488.37|484.37|488.29|484.29|488.63|484.63|487.4|483.4|415
1624545900000|2021-06-24 14:45:00|488.31|484.31|487.56|483.56|488.78|484.78|487.4|483.4|384
1624546200000|2021-06-24 14:50:00|487.53|483.53|487.86|483.86|488.07|484.07|487.32|483.32|476
1624546500000|2021-06-24 14:55:00|487.87|483.87|488.28|484.28|488.28|484.28|487.67|483.67|446
1624546800000|2021-06-24 15:00:00|488.27|484.27|487.07|483.07|490.63|486.63|486.95|482.95|631
1624547100000|2021-06-24 15:05:00|487.08|483.08|491.25|487.25|491.71|487.71|486.98|482.98|740
1624547400000|2021-06-24 15:10:00|491.26|487.26|492.45|488.45|493.06|489.06|491.1|487.1|562
1624547700000|2021-06-24 15:15:00|492.55|488.55|490.45|486.45|492.62|488.62|490.2|486.2|659
1624548000000|2021-06-24 15:20:00|490.44|486.44|493.21|489.21|493.32|489.32|489.72|485.72|616
1624548300000|2021-06-24 15:25:00|493.2|489.2|495.04|491.04|495.11|491.11|492.87|488.87|723
1624548600000|2021-06-24 15:30:00|495.08|491.08|494.93|490.93|495.56|491.56|494.25|490.25|716
1624548900000|2021-06-24 15:35:00|494.94|490.94|493.85|489.85|495.36|491.36|493.85|489.85|523
1624549200000|2021-06-24 15:40:00|493.86|489.86|494.25|490.25|494.75|490.75|493.45|489.45|505
1624549500000|2021-06-24 15:45:00|494.24|490.24|490.79|486.79|494.32|490.32|489.65|485.65|683
1624549800000|2021-06-24 15:50:00|490.75|486.75|488.85|484.85|491.99|487.99|488.64|484.64|670
1624550100000|2021-06-24 15:55:00|488.86|484.86|489.16|485.16|489.58|485.58|488.36|484.36|582
1624550400000|2021-06-24 16:00:00|489.12|485.12|489.59|485.59|491.31|487.31|488.98|484.98|691
1624550700000|2021-06-24 16:05:00|489.56|485.56|487.19|483.19|489.98|485.98|486.87|482.87|701
1624551000000|2021-06-24 16:10:00|487.18|483.18|487.7|483.7|488.82|484.82|487.18|483.18|561
1624551300000|2021-06-24 16:15:00|487.71|483.71|488.17|484.17|488.93|484.93|487.57|483.57|528
1624551600000|2021-06-24 16:20:00|488.18|484.18|489.14|485.14|489.71|485.71|487.92|483.92|484
1624551900000|2021-06-24 16:25:00|489.1|485.1|487.63|483.63|489.12|485.12|487.37|483.37|505
1624552200000|2021-06-24 16:30:00|487.64|483.64|488.46|484.46|488.5|484.5|487.63|483.63|367
1624552500000|2021-06-24 16:35:00|488.47|484.47|491.54|487.54|491.81|487.81|488.46|484.46|707
1624552800000|2021-06-24 16:40:00|491.55|487.55|491.07|487.07|492.03|488.03|490.95|486.95|577
1624553100000|2021-06-24 16:45:00|491.08|487.08|492.31|488.31|492.38|488.38|491.08|487.08|539
1624553400000|2021-06-24 16:50:00|492.32|488.32|493.04|489.04|493.09|489.09|492.22|488.22|557
1624553700000|2021-06-24 16:55:00|493.08|489.08|493.07|489.07|493.54|489.54|492.97|488.97|466
1624554000000|2021-06-24 17:00:00|493.08|489.08|495.29|491.29|495.42|491.42|493.08|489.08|730
1624554300000|2021-06-24 17:05:00|495.26|491.26|496.18|492.18|497.5|493.5|494.97|490.97|692
1624554600000|2021-06-24 17:10:00|496.17|492.17|496.21|492.21|496.26|492.26|495.13|491.13|554
1624554900000|2021-06-24 17:15:00|496.2|492.2|494.8|490.8|496.31|492.31|494.45|490.45|521
1624555200000|2021-06-24 17:20:00|494.82|490.82|495.88|491.88|495.96|491.96|494.81|490.81|497
1624555500000|2021-06-24 17:25:00|495.89|491.89|495.85|491.85|496.46|492.46|495.17|491.17|416
1624555800000|2021-06-24 17:30:00|495.86|491.86|495.14|491.14|496.33|492.33|494.59|490.59|444
1624556100000|2021-06-24 17:35:00|495.13|491.13|494.32|490.32|495.15|491.15|493.93|489.93|297
1624556400000|2021-06-24 17:40:00|494.33|490.33|494.17|490.17|494.36|490.36|494.07|490.07|253
1624556700000|2021-06-24 17:45:00|494.16|490.16|492.08|488.08|494.2|490.2|491.84|487.84|548
1624557000000|2021-06-24 17:50:00|492.09|488.09|492.34|488.34|492.39|488.39|491.92|487.92|381
1624557300000|2021-06-24 17:55:00|492.35|488.35|493.34|489.34|493.49|489.49|492.35|488.35|534
1624557600000|2021-06-24 18:00:00|493.35|489.35|493.73|489.73|496.2|492.2|493.33|489.33|660
1624557900000|2021-06-24 18:05:00|493.79|489.79|491.5|487.5|493.89|489.89|491.49|487.49|504
1624558200000|2021-06-24 18:10:00|491.51|487.51|491.42|487.42|491.95|487.95|491.42|487.42|325
1624558500000|2021-06-24 18:15:00|491.43|487.43|490.94|486.94|491.62|487.62|490.77|486.77|463
1624558800000|2021-06-24 18:20:00|490.95|486.95|490.76|486.76|490.95|486.95|490.33|486.33|384
1624559100000|2021-06-24 18:25:00|490.72|486.72|490.86|486.86|490.93|486.93|490.57|486.57|319
1624559400000|2021-06-24 18:30:00|490.87|486.87|490.43|486.43|492.19|488.19|489.89|485.89|480
1624559700000|2021-06-24 18:35:00|490.42|486.42|492.1|488.1|492.33|488.33|490.42|486.42|577
1624560000000|2021-06-24 18:40:00|492.09|488.09|491.93|487.93|492.39|488.39|491.46|487.46|606
1624560300000|2021-06-24 18:45:00|491.91|487.91|492.14|488.14|492.25|488.25|491.66|487.66|551
1624560600000|2021-06-24 18:50:00|492.13|488.13|491.39|487.39|492.13|488.13|490.93|486.93|426
1624560900000|2021-06-24 18:55:00|491.38|487.38|490.81|486.81|491.67|487.67|490.81|486.81|519
1624561200000|2021-06-24 19:00:00|490.82|486.82|489.6|485.6|490.94|486.94|489.6|485.6|580
1624561500000|2021-06-24 19:05:00|489.61|485.61|489.41|485.41|489.78|485.78|489.33|485.33|493
1624561800000|2021-06-24 19:10:00|489.42|485.42|489.39|485.39|489.7|485.7|489.33|485.33|400
1624562100000|2021-06-24 19:15:00|489.4|485.4|489.72|485.72|489.8|485.8|489.32|485.32|352
1624562400000|2021-06-24 19:20:00|489.71|485.71|489.82|485.82|489.89|485.89|489.64|485.64|330
1624562700000|2021-06-24 19:25:00|489.79|485.79|489.74|485.74|489.88|485.88|489.49|485.49|305
1624563000000|2021-06-24 19:30:00|489.75|485.75|490.07|486.07|490.24|486.24|489.68|485.68|205
1624563300000|2021-06-24 19:35:00|490.06|486.06|489.92|485.92|490.06|486.06|489.32|485.32|231
1624563600000|2021-06-24 19:40:00|489.89|485.89|489.47|485.47|489.89|485.89|488.8|484.8|453
1624563900000|2021-06-24 19:45:00|489.48|485.48|488.52|484.52|489.5|485.5|488.12|484.12|472
1624564200000|2021-06-24 19:50:00|488.53|484.53|489.85|485.85|489.86|485.86|488.53|484.53|435
1624564500000|2021-06-24 19:55:00|489.84|485.84|490.11|486.11|490.11|486.11|489.41|485.41|199
1624564800000|2021-06-24 20:00:00|490.12|486.12|491.12|487.12|491.12|487.12|490.12|486.12|452
1624565100000|2021-06-24 20:05:00|491.16|487.16|490.68|486.68|491.17|487.17|490.01|486.01|488
1624565400000|2021-06-24 20:10:00|490.69|486.69|489.72|485.72|490.74|486.74|489.72|485.72|295
1624565700000|2021-06-24 20:15:00|489.71|485.71|489.25|485.25|489.75|485.75|488.28|484.28|393
1624566000000|2021-06-24 20:20:00|489.24|485.24|488.96|484.96|489.25|485.25|487.99|483.99|424
1624566300000|2021-06-24 20:25:00|488.97|484.97|488.81|484.81|489.42|485.42|488.63|484.63|447
1624566600000|2021-06-24 20:30:00|488.8|484.8|487.46|483.46|488.81|484.81|487.34|483.34|460
1624566900000|2021-06-24 20:35:00|487.45|483.45|489.6|485.6|490.51|486.51|487.41|483.41|417
1624567200000|2021-06-24 20:40:00|489.62|485.62|490.39|486.39|490.45|486.45|489.41|485.41|446
1624567500000|2021-06-24 20:45:00|490.4|486.4|489.97|485.97|490.5|486.5|489.88|485.88|414
1624567800000|2021-06-24 20:50:00|490|486|489.49|485.49|490.3|486.3|489.47|485.47|373
1624568100000|2021-06-24 20:55:00|489.5|485.5|489.46|485.46|490.22|486.22|488.42|484.42|352
1624568400000|2021-06-24 21:00:00|489.45|485.45|487.01|483.01|489.47|485.47|487.01|483.01|372
1624568700000|2021-06-24 21:05:00|487.02|483.02|487.18|483.18|487.24|483.24|486.32|482.32|369
1624569000000|2021-06-24 21:10:00|487.19|483.19|487.27|483.27|487.97|483.97|487.17|483.17|356
1624569300000|2021-06-24 21:15:00|487.28|483.28|488.48|484.48|488.5|484.5|487.19|483.19|239
1624569600000|2021-06-24 21:20:00|488.49|484.49|487.79|483.79|488.77|484.77|487.79|483.79|254
1624569900000|2021-06-24 21:25:00|487.78|483.78|487.63|483.63|487.79|483.79|486.9|482.9|289
1624570200000|2021-06-24 21:30:00|487.64|483.64|487.89|483.89|487.95|483.95|487.52|483.52|113
1624570500000|2021-06-24 21:35:00|487.96|483.96|486.9|482.9|487.96|483.96|486.84|482.84|189
1624570800000|2021-06-24 21:40:00|486.83|482.83|487|483|488.14|484.14|486.05|482.05|529
1624571100000|2021-06-24 21:45:00|486.93|482.93|488.29|484.29|488.5|484.5|486.83|482.83|436
1624571400000|2021-06-24 21:50:00|488.3|484.3|488.6|484.6|488.74|484.74|488.29|484.29|455
1624571700000|2021-06-24 21:55:00|488.61|484.61|489.11|485.11|489.17|485.17|488.38|484.38|424
1624572000000|2021-06-24 22:00:00|489.1|485.1|488.56|484.56|489.14|485.14|488.24|484.24|518
1624572300000|2021-06-24 22:05:00|488.54|484.54|486.63|482.63|488.56|484.56|486.08|482.08|575
1624572600000|2021-06-24 22:10:00|486.62|482.62|486.27|482.27|486.98|482.98|485.94|481.94|294
1624572900000|2021-06-24 22:15:00|486.33|482.33|484.91|480.91|486.95|482.95|484.86|480.86|159
1624573200000|2021-06-24 22:20:00|484.93|480.93|486.5|482.5|486.56|482.56|484.93|480.93|362
1624573500000|2021-06-24 22:25:00|486.48|482.48|486.81|482.81|487.02|483.02|486.31|482.31|598
1624573800000|2021-06-24 22:30:00|486.8|482.8|486.01|482.01|487.19|483.19|485.96|481.96|449
1624574100000|2021-06-24 22:35:00|485.99|481.99|485.93|481.93|486.07|482.07|485.15|481.15|383
1624574400000|2021-06-24 22:40:00|485.87|481.87|486.06|482.06|486.78|482.78|485.87|481.87|485
1624574700000|2021-06-24 22:45:00|486.08|482.08|485.93|481.93|486.2|482.2|485.81|481.81|438
1624575000000|2021-06-24 22:50:00|485.94|481.94|485.02|481.02|486.07|482.07|483.55|479.55|556
1624575300000|2021-06-24 22:55:00|485|481|486.94|482.94|487.59|483.59|484.92|480.92|413
1624575600000|2021-06-24 23:00:00|486.97|482.97|484.15|480.15|486.97|482.97|484.03|480.03|463
1624575900000|2021-06-24 23:05:00|484.19|480.19|482.49|478.49|484.19|480.19|482.44|478.44|460
1624576200000|2021-06-24 23:10:00|482.41|478.41|485.17|481.17|485.21|481.21|482.41|478.41|428
1624576500000|2021-06-24 23:15:00|485.18|481.18|484.99|480.99|485.89|481.89|483.8|479.8|382
1624576800000|2021-06-24 23:20:00|484.96|480.96|488.27|484.27|488.34|484.34|484.96|480.96|457
1624577100000|2021-06-24 23:25:00|488.24|484.24|488.38|484.38|489|485|487.41|483.41|499
1624577400000|2021-06-24 23:30:00|488.4|484.4|488.17|484.17|488.96|484.96|488.07|484.07|391
1624577700000|2021-06-24 23:35:00|488.16|484.16|487.24|483.24|488.28|484.28|486.77|482.77|389
1624578000000|2021-06-24 23:40:00|487.22|483.22|485.82|481.82|487.24|483.24|485.28|481.28|187
1624578300000|2021-06-24 23:45:00|485.81|481.81|486.75|482.75|486.77|482.77|485.58|481.58|215
1624578600000|2021-06-24 23:50:00|486.77|482.77|486.05|482.05|486.91|482.91|485.92|481.92|359
1624578900000|2021-06-24 23:55:00|486.06|482.06|488.85|484.85|488.85|484.85|486|482|493
1624579200000|2021-06-25 00:00:00|488.84|484.84|492.62|488.62|493.79|489.79|488.65|484.65|672
1624579500000|2021-06-25 00:05:00|492.71|488.71|496.23|492.23|496.66|492.66|492.36|488.36|589
1624579800000|2021-06-25 00:10:00|496.25|492.25|494.59|490.59|496.25|492.25|494.19|490.19|497
1624580100000|2021-06-25 00:15:00|494.64|490.64|495.8|491.8|496.52|492.52|493.05|489.05|513
1624580400000|2021-06-25 00:20:00|495.81|491.81|495.5|491.5|497.62|493.62|494.3|490.3|792
1624580700000|2021-06-25 00:25:00|495.52|491.52|496.45|492.45|496.97|492.97|494.8|490.8|513
1624581000000|2021-06-25 00:30:00|496.55|492.55|494.52|490.52|497.27|493.27|494.34|490.34|282
1624581300000|2021-06-25 00:35:00|494.53|490.53|495|491|495.19|491.19|494.06|490.06|386
1624581600000|2021-06-25 00:40:00|494.95|490.95|494.44|490.44|495.91|491.91|494.39|490.39|443
1624581900000|2021-06-25 00:45:00|494.39|490.39|492.31|488.31|494.83|490.83|492.1|488.1|168
1624582200000|2021-06-25 00:50:00|492.29|488.29|491.15|487.15|492.31|488.31|491.15|487.15|239
1624582500000|2021-06-25 00:55:00|491.16|487.16|488.34|484.34|491.23|487.23|488.29|484.29|602
1624582800000|2021-06-25 01:00:00|488.35|484.35|482.22|478.22|488.63|484.63|482.22|478.22|618
1624583100000|2021-06-25 01:05:00|482.26|478.26|483.1|479.1|484.72|480.72|482.26|478.26|457
1624583400000|2021-06-25 01:10:00|482.96|478.96|482.71|478.71|483.59|479.59|482.35|478.35|521
1624583700000|2021-06-25 01:15:00|482.72|478.72|484.06|480.06|484.54|480.54|482.72|478.72|507
1624584000000|2021-06-25 01:20:00|484.09|480.09|483.2|479.2|484.27|480.27|481.9|477.9|540
1624584300000|2021-06-25 01:25:00|483.17|479.17|482.26|478.26|483.21|479.21|481.07|477.07|492
1624584600000|2021-06-25 01:30:00|482.25|478.25|483.73|479.73|484.23|480.23|482.08|478.08|511
1624584900000|2021-06-25 01:35:00|483.75|479.75|485.16|481.16|485.35|481.35|483.11|479.11|475
1624585200000|2021-06-25 01:40:00|485.17|481.17|486.53|482.53|486.61|482.61|484.34|480.34|539
1624585500000|2021-06-25 01:45:00|486.54|482.54|486.97|482.97|487.06|483.06|486.23|482.23|333
1624585800000|2021-06-25 01:50:00|486.96|482.96|487.8|483.8|488.33|484.33|486.55|482.55|434
1624586100000|2021-06-25 01:55:00|487.81|483.81|490.9|486.9|491.05|487.05|487.7|483.7|652
1624586400000|2021-06-25 02:00:00|490.89|486.89|493.33|489.33|494.01|490.01|488.25|484.25|675
1624586700000|2021-06-25 02:05:00|493.34|489.34|492.83|488.83|493.37|489.37|491.61|487.61|603
1624587000000|2021-06-25 02:10:00|492.84|488.84|495.21|491.21|495.79|491.79|492.84|488.84|721
1624587300000|2021-06-25 02:15:00|495.2|491.2|494.97|490.97|496.36|492.36|493.93|489.93|728
1624587600000|2021-06-25 02:20:00|494.98|490.98|496.57|492.57|498.92|494.92|494.76|490.76|681
1624587900000|2021-06-25 02:25:00|496.45|492.45|497.13|493.13|498.22|494.22|496.09|492.09|619
1624588200000|2021-06-25 02:30:00|497.04|493.04|496.83|492.83|497.1|493.1|495.51|491.51|523
1624588500000|2021-06-25 02:35:00|496.82|492.82|497.2|493.2|498|494|496.43|492.43|590
1624588800000|2021-06-25 02:40:00|497.18|493.18|496.87|492.87|497.51|493.51|496.77|492.77|592
1624589100000|2021-06-25 02:45:00|496.88|492.88|495.65|491.65|497.03|493.03|495.07|491.07|565
1624589400000|2021-06-25 02:50:00|495.66|491.66|493.85|489.85|495.66|491.66|493.02|489.02|540
1624589700000|2021-06-25 02:55:00|493.88|489.88|493.69|489.69|494.13|490.13|493.44|489.44|570
1624590000000|2021-06-25 03:00:00|493.7|489.7|492.89|488.89|493.7|489.7|492.71|488.71|399
1624590300000|2021-06-25 03:05:00|492.42|488.42|490.65|486.65|492.42|488.42|490.64|486.64|118
1624590600000|2021-06-25 03:10:00|490.66|486.66|491.33|487.33|491.8|487.8|490.16|486.16|216
1624590900000|2021-06-25 03:15:00|491.32|487.32|489.55|485.55|491.32|487.32|489.38|485.38|203
1624591200000|2021-06-25 03:20:00|489.46|485.46|490.04|486.04|490.06|486.06|489.28|485.28|234
1624591500000|2021-06-25 03:25:00|490.05|486.05|489.68|485.68|490.82|486.82|489.39|485.39|298
1624591800000|2021-06-25 03:30:00|489.72|485.72|490.13|486.13|490.25|486.25|489.23|485.23|127
1624592100000|2021-06-25 03:35:00|490.17|486.17|489.34|485.34|490.32|486.32|489.29|485.29|202
1624592400000|2021-06-25 03:40:00|489.4|485.4|490.45|486.45|490.48|486.48|489.29|485.29|288
1624592700000|2021-06-25 03:45:00|490.4|486.4|491.17|487.17|492.1|488.1|490.01|486.01|169
1624593000000|2021-06-25 03:50:00|491.19|487.19|493.91|489.91|494.09|490.09|491.15|487.15|180
1624593300000|2021-06-25 03:55:00|493.95|489.95|492.66|488.66|495.01|491.01|492.38|488.38|171
1624593600000|2021-06-25 04:00:00|492.63|488.63|490.84|486.84|492.63|488.63|489.9|485.9|369
1624593900000|2021-06-25 04:05:00|490.83|486.83|493.12|489.12|493.13|489.13|489.61|485.61|338
1624594200000|2021-06-25 04:10:00|493.13|489.13|491.64|487.64|493.61|489.61|491.41|487.41|594
1624594500000|2021-06-25 04:15:00|491.66|487.66|490.37|486.37|491.66|487.66|489.82|485.82|546
1624594800000|2021-06-25 04:20:00|490.38|486.38|489.69|485.69|490.44|486.44|489.39|485.39|576
1624595100000|2021-06-25 04:25:00|489.68|485.68|489.93|485.93|490.64|486.64|488.93|484.93|524
1624595400000|2021-06-25 04:30:00|489.91|485.91|489.83|485.83|490.16|486.16|489.06|485.06|580
1624595700000|2021-06-25 04:35:00|489.81|485.81|487.8|483.8|489.81|485.81|487.61|483.61|585
1624596000000|2021-06-25 04:40:00|487.81|483.81|488.17|484.17|488.8|484.8|487.73|483.73|479
1624596300000|2021-06-25 04:45:00|488.15|484.15|488.42|484.42|489.35|485.35|487.93|483.93|599
1624596600000|2021-06-25 04:50:00|488.44|484.44|487.72|483.72|488.44|484.44|486.88|482.88|521
1624596900000|2021-06-25 04:55:00|487.76|483.76|487.92|483.92|487.92|483.92|487.06|483.06|540
1624597200000|2021-06-25 05:00:00|487.99|483.99|486.13|482.13|490.06|486.06|486.05|482.05|732
1624597500000|2021-06-25 05:05:00|486.12|482.12|484.54|480.54|486.72|482.72|484.24|480.24|578
1624597800000|2021-06-25 05:10:00|484.59|480.59|485.04|481.04|485.6|481.6|484.51|480.51|434
1624598100000|2021-06-25 05:15:00|485.03|481.03|484.31|480.31|485.3|481.3|484.12|480.12|463
1624598400000|2021-06-25 05:20:00|484.3|480.3|483.39|479.39|484.47|480.47|483.32|479.32|406
1624598700000|2021-06-25 05:25:00|483.37|479.37|484|480|484.02|480.02|482.43|478.43|757
1624599000000|2021-06-25 05:30:00|484.01|480.01|484.86|480.86|485.1|481.1|483.97|479.97|598
1624599300000|2021-06-25 05:35:00|484.87|480.87|482.69|478.69|484.92|480.92|482.63|478.63|554
1624599600000|2021-06-25 05:40:00|482.52|478.52|484.1|480.1|484.37|480.37|482.16|478.16|608
1624599900000|2021-06-25 05:45:00|484.12|480.12|483.88|479.88|484.12|480.12|482.27|478.27|573
1624600200000|2021-06-25 05:50:00|483.87|479.87|484.62|480.62|484.92|480.92|483.54|479.54|533
1624600500000|2021-06-25 05:55:00|484.61|480.61|483.24|479.24|484.63|480.63|483.1|479.1|475
1624600800000|2021-06-25 06:00:00|483.26|479.26|484.35|480.35|484.61|480.61|482.75|478.75|588
1624601100000|2021-06-25 06:05:00|484.34|480.34|484.71|480.71|484.77|480.77|484.32|480.32|469
1624601400000|2021-06-25 06:10:00|484.72|480.72|484.04|480.04|484.97|480.97|483.86|479.86|366
1624601700000|2021-06-25 06:15:00|484|480|484.64|480.64|484.67|480.67|482.64|478.64|600
1624602000000|2021-06-25 06:20:00|484.61|480.61|484.66|480.66|485.39|481.39|484.61|480.61|526
1624602300000|2021-06-25 06:25:00|484.62|480.62|482.74|478.74|484.78|480.78|482.71|478.71|448
1624602600000|2021-06-25 06:30:00|482.73|478.73|480.49|476.49|482.75|478.75|479.23|475.23|762
1624602900000|2021-06-25 06:35:00|480.5|476.5|483.06|479.06|483.14|479.14|480.5|476.5|657
1624603200000|2021-06-25 06:40:00|483.08|479.08|483.26|479.26|483.49|479.49|482.5|478.5|624
1624603500000|2021-06-25 06:45:00|483.22|479.22|484.76|480.76|484.87|480.87|483.2|479.2|597
1624603800000|2021-06-25 06:50:00|484.78|480.78|484.69|480.69|485.18|481.18|484.59|480.59|519
1624604100000|2021-06-25 06:55:00|484.7|480.7|483.47|479.47|485.09|481.09|483.45|479.45|478
1624604400000|2021-06-25 07:00:00|483.46|479.46|478.53|474.53|483.5|479.5|478.2|474.2|673
1624604700000|2021-06-25 07:05:00|478.57|474.57|477.18|473.18|480.24|476.24|475.86|471.86|758
1624605000000|2021-06-25 07:10:00|477.27|473.27|476.52|472.52|479.38|475.38|476.03|472.03|797
1624605300000|2021-06-25 07:15:00|476.51|472.51|474.12|470.12|476.54|472.54|473.98|469.98|789
1624605600000|2021-06-25 07:20:00|474.07|470.07|475.38|471.38|476.09|472.09|473.73|469.73|817
1624605900000|2021-06-25 07:25:00|475.35|471.35|473.43|469.43|476.83|472.83|473.35|469.35|725
1624606200000|2021-06-25 07:30:00|473.42|469.42|472.83|468.83|475.7|471.7|472.59|468.59|795
1624606500000|2021-06-25 07:35:00|472.82|468.82|474.58|470.58|475.34|471.34|472.72|468.72|811
1624606800000|2021-06-25 07:40:00|474.57|470.57|471.77|467.77|474.82|470.82|471.64|467.64|720
1624607100000|2021-06-25 07:45:00|471.78|467.78|474.4|470.4|474.57|470.57|471.73|467.73|772
1624607400000|2021-06-25 07:50:00|474.39|470.39|474.64|470.64|475.82|471.82|474.27|470.27|594
1624607700000|2021-06-25 07:55:00|474.65|470.65|475.88|471.88|476.18|472.18|474.65|470.65|502
1624608000000|2021-06-25 08:00:00|475.81|471.81|474.29|470.29|475.86|471.86|473.14|469.14|610
1624608300000|2021-06-25 08:05:00|474.3|470.3|474.59|470.59|476.06|472.06|473.64|469.64|731
1624608600000|2021-06-25 08:10:00|474.7|470.7|470.2|466.2|474.89|470.89|469.86|465.86|667
1624608900000|2021-06-25 08:15:00|470.21|466.21|468.78|464.78|472.32|468.32|467.99|463.99|763
1624609200000|2021-06-25 08:20:00|468.81|464.81|470.26|466.26|471.91|467.91|468.6|464.6|684
1624609500000|2021-06-25 08:25:00|470.23|466.23|471.66|467.66|472.29|468.29|470.2|466.2|615
1624609800000|2021-06-25 08:30:00|471.65|467.65|473.39|469.39|473.65|469.65|470.04|466.04|629
1624610100000|2021-06-25 08:35:00|473.38|469.38|472.39|468.39|473.76|469.76|471.63|467.63|702
1624610400000|2021-06-25 08:40:00|472.34|468.34|472.74|468.74|473.39|469.39|471.72|467.72|655
1624610700000|2021-06-25 08:45:00|472.75|468.75|470.68|466.68|472.87|468.87|470.64|466.64|693
1624611000000|2021-06-25 08:50:00|470.69|466.69|475.5|471.5|475.5|471.5|470.67|466.67|550
1624611300000|2021-06-25 08:55:00|475.43|471.43|474.51|470.51|475.68|471.68|474.06|470.06|630
1624611600000|2021-06-25 09:00:00|474.5|470.5|475.05|471.05|475.08|471.08|472.64|468.64|643
1624611900000|2021-06-25 09:05:00|475.08|471.08|474.88|470.88|475.31|471.31|474.74|470.74|484
1624612200000|2021-06-25 09:10:00|474.89|470.89|476.62|472.62|476.64|472.64|474.76|470.76|426
1624612500000|2021-06-25 09:15:00|476.6|472.6|476.53|472.53|476.74|472.74|475.38|471.38|556
1624612800000|2021-06-25 09:20:00|476.52|472.52|476.26|472.26|476.58|472.58|475.71|471.71|538
1624613100000|2021-06-25 09:25:00|476.21|472.21|475.39|471.39|476.29|472.29|475.25|471.25|451
1624613400000|2021-06-25 09:30:00|475.35|471.35|473.81|469.81|475.37|471.37|473.53|469.53|589
1624613700000|2021-06-25 09:35:00|473.79|469.79|472.87|468.87|473.83|469.83|472.42|468.42|532
1624614000000|2021-06-25 09:40:00|472.89|468.89|470.05|466.05|472.89|468.89|470.03|466.03|630
1624614300000|2021-06-25 09:45:00|470.06|466.06|469.38|465.38|470.79|466.79|468.73|464.73|806
1624614600000|2021-06-25 09:50:00|469.36|465.36|470.16|466.16|470.31|466.31|469.34|465.34|527
1624614900000|2021-06-25 09:55:00|470.17|466.17|468.64|464.64|470.27|466.27|468.34|464.34|456
1624615200000|2021-06-25 10:00:00|468.65|464.65|472.07|468.07|472.52|468.52|467.83|463.83|690
1624615500000|2021-06-25 10:05:00|472.04|468.04|470.47|466.47|472.25|468.25|469.96|465.96|666
1624615800000|2021-06-25 10:10:00|470.45|466.45|472.07|468.07|472.45|468.45|469.6|465.6|438
1624616100000|2021-06-25 10:15:00|472.08|468.08|471.07|467.07|473.56|469.56|471.04|467.04|559
1624616400000|2021-06-25 10:20:00|471.08|467.08|470.04|466.04|471.89|467.89|469.85|465.85|625
1624616700000|2021-06-25 10:25:00|470.03|466.03|468.35|464.35|470.4|466.4|468.28|464.28|606
1624617000000|2021-06-25 10:30:00|468.32|464.32|471.67|467.67|471.69|467.69|467.82|463.82|604
1624617300000|2021-06-25 10:35:00|471.76|467.76|471.19|467.19|472|468|470.48|466.48|668
1624617600000|2021-06-25 10:40:00|471.16|467.16|468.69|464.69|471.16|467.16|467.6|463.6|771
1624617900000|2021-06-25 10:45:00|468.63|464.63|471.55|467.55|471.65|467.65|468.53|464.53|724
1624618200000|2021-06-25 10:50:00|471.54|467.54|470.5|466.5|471.61|467.61|469.23|465.23|585
1624618500000|2021-06-25 10:55:00|470.48|466.48|473.05|469.05|473.12|469.12|470.45|466.45|557
1624618800000|2021-06-25 11:00:00|473.04|469.04|473.75|469.75|473.96|469.96|471.76|467.76|617
1624619100000|2021-06-25 11:05:00|473.76|469.76|474.01|470.01|474.29|470.29|473.34|469.34|552
1624619400000|2021-06-25 11:10:00|474.05|470.05|470.26|466.26|474.1|470.1|470.25|466.25|675
1624619700000|2021-06-25 11:15:00|470.25|466.25|467.58|463.58|470.73|466.73|467.39|463.39|810
1624620000000|2021-06-25 11:20:00|467.61|463.61|467.9|463.9|468.51|464.51|465.22|461.22|716
1624620300000|2021-06-25 11:25:00|467.92|463.92|466.51|462.51|468.28|464.28|466.29|462.29|711
1624620600000|2021-06-25 11:30:00|466.52|462.52|468.39|464.39|469.11|465.11|466.2|462.2|658
1624620900000|2021-06-25 11:35:00|468.38|464.38|470.5|466.5|473.47|469.47|468.37|464.37|723
1624621200000|2021-06-25 11:40:00|470.49|466.49|472.69|468.69|472.98|468.98|470.42|466.42|680
1624621500000|2021-06-25 11:45:00|472.89|468.89|470.49|466.49|474.37|470.37|470.43|466.43|823
1624621800000|2021-06-25 11:50:00|470.43|466.43|470.95|466.95|472.58|468.58|470.43|466.43|781
1624622100000|2021-06-25 11:55:00|470.94|466.94|469.29|465.29|471.6|467.6|468.95|464.95|893
1624622400000|2021-06-25 12:00:00|469.27|465.27|468.24|464.24|472|468|467.63|463.63|596
1624622700000|2021-06-25 12:05:00|468.25|464.25|471.69|467.69|471.85|467.85|467.74|463.74|327
1624623000000|2021-06-25 12:10:00|471.84|467.84|472.96|468.96|473.33|469.33|471.4|467.4|226
1624623300000|2021-06-25 12:15:00|472.99|468.99|474.26|470.26|474.26|470.26|471.03|467.03|282
1624623600000|2021-06-25 12:20:00|474.01|470.01|474.26|470.26|474.55|470.55|472.99|468.99|302
1624623900000|2021-06-25 12:25:00|474.2|470.2|472.99|468.99|474.2|470.2|472.73|468.73|430
1624624200000|2021-06-25 12:30:00|472.97|468.97|471.38|467.38|472.97|468.97|470.55|466.55|690
1624624500000|2021-06-25 12:35:00|471.37|467.37|470.05|466.05|471.42|467.42|469.88|465.88|305
1624624800000|2021-06-25 12:40:00|470|466|470.82|466.82|471.09|467.09|468.74|464.74|264
1624625100000|2021-06-25 12:45:00|470.83|466.83|468.38|464.38|470.86|466.86|467.67|463.67|630
1624625400000|2021-06-25 12:50:00|468.37|464.37|468.96|464.96|469.07|465.07|467.42|463.42|653
1624625700000|2021-06-25 12:55:00|468.97|464.97|471.82|467.82|471.99|467.99|468.7|464.7|583
1624626000000|2021-06-25 13:00:00|471.86|467.86|472.03|468.03|472.03|468.03|469.92|465.92|702
1624626300000|2021-06-25 13:05:00|472.07|468.07|473.98|469.98|474.13|470.13|471.94|467.94|585
1624626600000|2021-06-25 13:10:00|473.99|469.99|468.98|464.98|474.04|470.04|468.5|464.5|598
1624626900000|2021-06-25 13:15:00|468.97|464.97|469.29|465.29|470.54|466.54|466.58|462.58|755
1624627200000|2021-06-25 13:20:00|469.27|465.27|470.7|466.7|472.83|468.83|469.27|465.27|692
1624627500000|2021-06-25 13:25:00|470.77|466.77|470.19|466.19|472.29|468.29|469.53|465.53|615
1624627800000|2021-06-25 13:30:00|470.17|466.17|473.17|469.17|473.47|469.47|469.67|465.67|638
1624628100000|2021-06-25 13:35:00|473.19|469.19|470.58|466.58|473.27|469.27|469.98|465.98|582
1624628400000|2021-06-25 13:40:00|470.54|466.54|472.57|468.57|472.81|468.81|470.47|466.47|516
1624628700000|2021-06-25 13:45:00|472.55|468.55|474.35|470.35|474.63|470.63|471.5|467.5|591
1624629000000|2021-06-25 13:50:00|474.38|470.38|473.48|469.48|474.51|470.51|473.22|469.22|580
1624629300000|2021-06-25 13:55:00|473.41|469.41|471.9|467.9|473.46|469.46|471.48|467.48|650
1624629600000|2021-06-25 14:00:00|471.88|467.88|476.8|472.8|476.87|472.87|471.12|467.12|571
1624629900000|2021-06-25 14:05:00|476.81|472.81|476.84|472.84|477.03|473.03|475.68|471.68|661
1624630200000|2021-06-25 14:10:00|476.87|472.87|477.74|473.74|477.78|473.78|476.74|472.74|514
1624630500000|2021-06-25 14:15:00|477.72|473.72|476.52|472.52|478.06|474.06|476.51|472.51|694
1624630800000|2021-06-25 14:20:00|476.53|472.53|475.38|471.38|476.95|472.95|475.35|471.35|534
1624631100000|2021-06-25 14:25:00|475.39|471.39|476.02|472.02|476.08|472.08|474.19|470.19|621
1624631400000|2021-06-25 14:30:00|476.01|472.01|474.8|470.8|476.01|472.01|473.64|469.64|644
1624631700000|2021-06-25 14:35:00|474.79|470.79|470.63|466.63|474.88|470.88|470.54|466.54|642
1624632000000|2021-06-25 14:40:00|470.61|466.61|466.42|462.42|471.07|467.07|466.42|462.42|748
1624632300000|2021-06-25 14:45:00|466.64|462.64|469.77|465.77|469.77|465.77|465.32|461.32|820
1624632600000|2021-06-25 14:50:00|469.79|465.79|467.36|463.36|470.2|466.2|466.73|462.73|820
1624632900000|2021-06-25 14:55:00|467.37|463.37|467.16|463.16|468.46|464.46|466.49|462.49|796
1624633200000|2021-06-25 15:00:00|467.15|463.15|463.38|459.38|468.06|464.06|462.95|458.95|748
1624633500000|2021-06-25 15:05:00|463.37|459.37|460.54|456.54|464.64|460.64|460.26|456.26|799
1624633800000|2021-06-25 15:10:00|460.46|456.46|461.19|457.19|461.19|457.19|459.7|455.7|769
1624634100000|2021-06-25 15:15:00|461.2|457.2|461.88|457.88|462.35|458.35|459.92|455.92|724
1624634400000|2021-06-25 15:20:00|461.83|457.83|461.86|457.86|463.26|459.26|461.51|457.51|741
1624634700000|2021-06-25 15:25:00|461.87|457.87|461.67|457.67|462.48|458.48|461.14|457.14|782
1624635000000|2021-06-25 15:30:00|461.65|457.65|461.46|457.46|463.78|459.78|461.42|457.42|669
1624635300000|2021-06-25 15:35:00|461.51|457.51|464.44|460.44|464.65|460.65|461.08|457.08|636
1624635600000|2021-06-25 15:40:00|464.3|460.3|466.54|462.54|466.64|462.64|464.12|460.12|610
1624635900000|2021-06-25 15:45:00|466.53|462.53|467.15|463.15|467.45|463.45|466.27|462.27|548
1624636200000|2021-06-25 15:50:00|467.16|463.16|466.44|462.44|467.35|463.35|466.39|462.39|568
1624636500000|2021-06-25 15:55:00|466.26|462.26|464.7|460.7|466.8|462.8|464.26|460.26|739
1624636800000|2021-06-25 16:00:00|464.62|460.62|468.86|464.86|468.9|464.9|463.17|459.17|784
1624637100000|2021-06-25 16:05:00|468.8|464.8|466.59|462.59|468.87|464.87|465.5|461.5|620
1624637400000|2021-06-25 16:10:00|466.69|462.69|465.38|461.38|467.82|463.82|465.38|461.38|615
1624637700000|2021-06-25 16:15:00|465.43|461.43|462.82|458.82|465.97|461.97|462.76|458.76|516
1624638000000|2021-06-25 16:20:00|462.81|458.81|457.83|453.83|462.81|458.81|457.67|453.67|632
1624638300000|2021-06-25 16:25:00|457.81|453.81|455.63|451.63|458.88|454.88|455.61|451.61|813
1624638600000|2021-06-25 16:30:00|455.74|451.74|458.08|454.08|458.53|454.53|455.52|451.52|683
1624638900000|2021-06-25 16:35:00|458.07|454.07|455.75|451.75|461.05|457.05|454.11|450.11|681
1624639200000|2021-06-25 16:40:00|455.81|451.81|458.86|454.86|459.71|455.71|455.27|451.27|755
1624639500000|2021-06-25 16:45:00|458.88|454.88|457.86|453.86|460.33|456.33|457.6|453.6|715
1624639800000|2021-06-25 16:50:00|457.89|453.89|457.17|453.17|459.26|455.26|456.29|452.29|771
1624640100000|2021-06-25 16:55:00|457.18|453.18|458.61|454.61|460.1|456.1|456.94|452.94|691
1624640400000|2021-06-25 17:00:00|458.63|454.63|462.63|458.63|462.7|458.7|457.37|453.37|585
1624640700000|2021-06-25 17:05:00|462.62|458.62|461.73|457.73|463.41|459.41|460.75|456.75|725
1624641000000|2021-06-25 17:10:00|461.74|457.74|462.15|458.15|462.84|458.84|460.55|456.55|698
1624641300000|2021-06-25 17:15:00|462.16|458.16|463.99|459.99|464.68|460.68|461.7|457.7|633
1624641600000|2021-06-25 17:20:00|464|460|462.15|458.15|464.02|460.02|461.38|457.38|675
1624641900000|2021-06-25 17:25:00|462.14|458.14|462.13|458.13|464.21|460.21|461.22|457.22|798
1624642200000|2021-06-25 17:30:00|462.11|458.11|462.38|458.38|462.84|458.84|459.91|455.91|650
1624642500000|2021-06-25 17:35:00|462.37|458.37|458.77|454.77|462.37|458.37|458.72|454.72|722
1624642800000|2021-06-25 17:40:00|458.76|454.76|456.42|452.42|459.24|455.24|456.1|452.1|790
1624643100000|2021-06-25 17:45:00|456.44|452.44|459.21|455.21|459.37|455.37|456.15|452.15|694
1624643400000|2021-06-25 17:50:00|459.23|455.23|460.28|456.28|461.13|457.13|457.38|453.38|666
1624643700000|2021-06-25 17:55:00|460.22|456.22|457.75|453.75|460.92|456.92|457.6|453.6|673
1624644000000|2021-06-25 18:00:00|457.77|453.77|459.66|455.66|459.81|455.81|455.08|451.08|644
1624644300000|2021-06-25 18:05:00|459.68|455.68|462.03|458.03|463.5|459.5|459.68|455.68|746
1624644600000|2021-06-25 18:10:00|461.99|457.99|462.88|458.88|463.81|459.81|461.91|457.91|651
1624644900000|2021-06-25 18:15:00|462.95|458.95|464.23|460.23|464.29|460.29|460.76|456.76|710
1624645200000|2021-06-25 18:20:00|464.26|460.26|464.07|460.07|464.7|460.7|463.32|459.32|686
1624645500000|2021-06-25 18:25:00|464.06|460.06|463.23|459.23|464.07|460.07|462.41|458.41|572
1624645800000|2021-06-25 18:30:00|463.24|459.24|460.98|456.98|463.24|459.24|460.6|456.6|675
1624646100000|2021-06-25 18:35:00|460.94|456.94|464.05|460.05|464.41|460.41|460.93|456.93|687
1624646400000|2021-06-25 18:40:00|464.09|460.09|464|460|464.93|460.93|463.15|459.15|588
1624646700000|2021-06-25 18:45:00|463.96|459.96|463.35|459.35|464.46|460.46|463.35|459.35|483
1624647000000|2021-06-25 18:50:00|463.41|459.41|464.34|460.34|464.54|460.54|461.29|457.29|714
1624647300000|2021-06-25 18:55:00|464.35|460.35|464|460|464.94|460.94|463.04|459.04|595
1624647600000|2021-06-25 19:00:00|464.08|460.08|462.82|458.82|465.05|461.05|462.8|458.8|596
1624647900000|2021-06-25 19:05:00|462.83|458.83|459.7|455.7|463.03|459.03|459.68|455.68|517
1624648200000|2021-06-25 19:10:00|459.69|455.69|464.32|460.32|464.49|460.49|459.69|455.69|559
1624648500000|2021-06-25 19:15:00|464.28|460.28|466.74|462.74|466.87|462.87|464.14|460.14|520
1624648800000|2021-06-25 19:20:00|466.78|462.78|467.34|463.34|468.06|464.06|466.78|462.78|649
1624649100000|2021-06-25 19:25:00|467.33|463.33|468.05|464.05|468.23|464.23|467.11|463.11|539
1624649400000|2021-06-25 19:30:00|468.02|464.02|466.27|462.27|468.02|464.02|465.31|461.31|631
1624649700000|2021-06-25 19:35:00|466.26|462.26|464.74|460.74|466.26|462.26|464.07|460.07|504
1624650000000|2021-06-25 19:40:00|464.72|460.72|463.69|459.69|464.76|460.76|463.27|459.27|484
1624650300000|2021-06-25 19:45:00|463.68|459.68|463.37|459.37|463.68|459.68|461.81|457.81|598
1624650600000|2021-06-25 19:50:00|463.36|459.36|463.36|459.36|463.84|459.84|462.86|458.86|622
1624650900000|2021-06-25 19:55:00|463.35|459.35|465.58|461.58|466.16|462.16|463.34|459.34|544
1624651200000|2021-06-25 20:00:00|465.56|461.56|462.38|458.38|465.56|461.56|462.08|458.08|695
1624651500000|2021-06-25 20:05:00|462.42|458.42|465.1|461.1|466.06|462.06|462.37|458.37|602
1624651800000|2021-06-25 20:10:00|465.11|461.11|463.34|459.34|465.11|461.11|462.88|458.88|567
1624652100000|2021-06-25 20:15:00|463.33|459.33|466.56|462.56|466.66|462.66|463.33|459.33|502
1624652400000|2021-06-25 20:20:00|466.53|462.53|470.01|466.01|470.54|466.54|464.88|460.88|773
1624652700000|2021-06-25 20:25:00|470.02|466.02|468.85|464.85|470.02|466.02|468.32|464.32|590
1624653000000|2021-06-25 20:30:00|468.86|464.86|467.64|463.64|468.98|464.98|467.64|463.64|446
1624653300000|2021-06-25 20:35:00|467.6|463.6|468.52|464.52|468.59|464.59|467.04|463.04|383
1624653600000|2021-06-25 20:40:00|468.53|464.53|467.91|463.91|468.54|464.54|467.45|463.45|453
1624653900000|2021-06-25 20:45:00|467.92|463.92|468.69|464.69|468.73|464.73|467.2|463.2|421
1624654200000|2021-06-25 20:50:00|468.68|464.68|467.01|463.01|468.71|464.71|466.48|462.48|381
1624654500000|2021-06-25 20:55:00|467.02|463.02|467.89|463.89|468.03|464.03|467.02|463.02|264
1624698000000|2021-06-26 09:00:00|467.74|463.74|467.74|463.74|467.74|463.74|467.74|463.74|1
1624701600000|2021-06-26 10:00:00|441.57|437.57|442.72|438.72|442.87|438.87|441.43|437.43|600
1624701900000|2021-06-26 10:05:00|442.74|438.74|439.5|435.5|442.89|438.89|438.92|434.92|734
1624702200000|2021-06-26 10:10:00|439.51|435.51|440.86|436.86|441.52|437.52|438.95|434.95|754
1624702500000|2021-06-26 10:15:00|440.83|436.83|441.67|437.67|442.21|438.21|438.93|434.93|807
1624702800000|2021-06-26 10:20:00|441.7|437.7|440.49|436.49|441.7|437.7|440.49|436.49|518
1624703100000|2021-06-26 10:25:00|440.48|436.48|439.68|435.68|441.39|437.39|439.2|435.2|653
1624703400000|2021-06-26 10:30:00|439.69|435.69|439.9|435.9|440.02|436.02|438.28|434.28|579
1624703700000|2021-06-26 10:35:00|439.91|435.91|439.62|435.62|440.37|436.37|438.59|434.59|451
1624704000000|2021-06-26 10:40:00|439.61|435.61|436.95|432.95|439.98|435.98|436.88|432.88|583
1624704300000|2021-06-26 10:45:00|436.96|432.96|438.71|434.71|438.71|434.71|435.91|431.91|657
1624704600000|2021-06-26 10:50:00|438.68|434.68|438.77|434.77|439.05|435.05|437.86|433.86|561
1624704900000|2021-06-26 10:55:00|438.78|434.78|442.37|438.37|442.44|438.44|438.78|434.78|651
1624705200000|2021-06-26 11:00:00|442.42|438.42|444.03|440.03|446.41|442.41|442.42|438.42|770
1624705500000|2021-06-26 11:05:00|444.04|440.04|446|442|446.03|442.03|442.61|438.61|595
1624705800000|2021-06-26 11:10:00|446.04|442.04|444.72|440.72|447.74|443.74|444.4|440.4|831
1624706100000|2021-06-26 11:15:00|444.68|440.68|445.93|441.93|446.41|442.41|443.76|439.76|725
1624706400000|2021-06-26 11:20:00|445.94|441.94|444.95|440.95|445.94|441.94|444.36|440.36|686
1624706700000|2021-06-26 11:25:00|444.93|440.93|445.44|441.44|445.47|441.47|444.19|440.19|642
1624707000000|2021-06-26 11:30:00|445.43|441.43|445.23|441.23|445.9|441.9|444.83|440.83|582
1624707300000|2021-06-26 11:35:00|445.21|441.21|446.39|442.39|446.58|442.58|444.9|440.9|625
1624707600000|2021-06-26 11:40:00|446.4|442.4|448.43|444.43|449.19|445.19|446.31|442.31|685
1624707900000|2021-06-26 11:45:00|448.44|444.44|450.72|446.72|451.14|447.14|447.1|443.1|752
1624708200000|2021-06-26 11:50:00|450.7|446.7|449.75|445.75|451|447|449.71|445.71|647
1624708500000|2021-06-26 11:55:00|449.74|445.74|449.84|445.84|450.53|446.53|449.44|445.44|592
1624708800000|2021-06-26 12:00:00|449.85|445.85|448.83|444.83|449.87|445.87|447.66|443.66|573
1624709100000|2021-06-26 12:05:00|448.84|444.84|448.32|444.32|450.52|446.52|448.01|444.01|605
1624709400000|2021-06-26 12:10:00|448.31|444.31|448|444|448.99|444.99|447.71|443.71|647
1624709700000|2021-06-26 12:15:00|448.03|444.03|447.97|443.97|448.83|444.83|446.57|442.57|695
1624710000000|2021-06-26 12:20:00|447.95|443.95|449.22|445.22|449.49|445.49|447.95|443.95|522
1624710300000|2021-06-26 12:25:00|449.25|445.25|450.9|446.9|452.55|448.55|449.25|445.25|723
1624710600000|2021-06-26 12:30:00|450.91|446.91|450.16|446.16|450.91|446.91|449.6|445.6|500
1624710900000|2021-06-26 12:35:00|450.18|446.18|450.74|446.74|452.34|448.34|450.18|446.18|725
1624711200000|2021-06-26 12:40:00|450.76|446.76|449.93|445.93|451.21|447.21|449.92|445.92|568
1624711500000|2021-06-26 12:45:00|449.91|445.91|449.11|445.11|450.59|446.59|449.11|445.11|533
1624711800000|2021-06-26 12:50:00|449.15|445.15|448.14|444.14|450.3|446.3|448|444|654
1624712100000|2021-06-26 12:55:00|448.06|444.06|445.85|441.85|448.3|444.3|445.83|441.83|677
1624712400000|2021-06-26 13:00:00|445.86|441.86|448.35|444.35|448.67|444.67|445.84|441.84|713
1624712700000|2021-06-26 13:05:00|448.34|444.34|447.75|443.75|449.83|445.83|447.71|443.71|571
1624713000000|2021-06-26 13:10:00|447.74|443.74|447.91|443.91|448.92|444.92|447.68|443.68|473
1624713300000|2021-06-26 13:15:00|447.92|443.92|450.81|446.81|451.32|447.32|447.82|443.82|723
1624713600000|2021-06-26 13:20:00|450.82|446.82|447.52|443.52|450.86|446.86|447.48|443.48|611
1624713900000|2021-06-26 13:25:00|447.53|443.53|447.2|443.2|448.35|444.35|445.92|441.92|697
1624714200000|2021-06-26 13:30:00|447.17|443.17|446.36|442.36|447.17|443.17|445.18|441.18|798
1624714500000|2021-06-26 13:35:00|446.35|442.35|444.08|440.08|447.06|443.06|444.04|440.04|699
1624714800000|2021-06-26 13:40:00|444.07|440.07|441.79|437.79|444.09|440.09|441.22|437.22|781
1624715100000|2021-06-26 13:45:00|441.81|437.81|438.75|434.75|442.66|438.66|438.73|434.73|774
1624715400000|2021-06-26 13:50:00|438.72|434.72|438.64|434.64|439.71|435.71|438.05|434.05|648
1624715700000|2021-06-26 13:55:00|438.67|434.67|437.88|433.88|440.09|436.09|437.78|433.78|708
1624716000000|2021-06-26 14:00:00|437.87|433.87|435.6|431.6|438.92|434.92|434.75|430.75|762
1624716300000|2021-06-26 14:05:00|435.63|431.63|436.33|432.33|436.79|432.79|435.22|431.22|602
1624716600000|2021-06-26 14:10:00|436.34|432.34|434.95|430.95|436.9|432.9|434.63|430.63|552
1624716900000|2021-06-26 14:15:00|434.96|430.96|438.37|434.37|440.03|436.03|434.68|430.68|805
1624717200000|2021-06-26 14:20:00|438.35|434.35|437.76|433.76|438.35|434.35|436.27|432.27|849
1624717500000|2021-06-26 14:25:00|437.75|433.75|440.48|436.48|440.55|436.55|437.68|433.68|701
1624717800000|2021-06-26 14:30:00|440.49|436.49|441.45|437.45|442.02|438.02|440.22|436.22|551
1624718100000|2021-06-26 14:35:00|441.44|437.44|440.98|436.98|441.55|437.55|439.25|435.25|591
1624718400000|2021-06-26 14:40:00|441|437|442.8|438.8|442.82|438.82|440.74|436.74|702
1624718700000|2021-06-26 14:45:00|442.81|438.81|444|440|444.22|440.22|440.8|436.8|595
1624719000000|2021-06-26 14:50:00|444.05|440.05|445.19|441.19|446.86|442.86|443.98|439.98|849
1624719300000|2021-06-26 14:55:00|445.24|441.24|444.16|440.16|445.41|441.41|443.66|439.66|565
1624719600000|2021-06-26 15:00:00|444.17|440.17|440.91|436.91|445.45|441.45|439.42|435.42|791
1624719900000|2021-06-26 15:05:00|440.97|436.97|442.6|438.6|442.89|438.89|440.13|436.13|680
1624720200000|2021-06-26 15:10:00|442.53|438.53|443.59|439.59|444.48|440.48|442.48|438.48|591
1624720500000|2021-06-26 15:15:00|443.61|439.61|440.55|436.55|444.91|440.91|440.41|436.41|720
1624720800000|2021-06-26 15:20:00|440.56|436.56|443.08|439.08|443.33|439.33|440.52|436.52|749
1624721100000|2021-06-26 15:25:00|443.11|439.11|441.93|437.93|444.11|440.11|441.63|437.63|768
1624721400000|2021-06-26 15:30:00|441.9|437.9|441.92|437.92|443.39|439.39|441.89|437.89|659
1624721700000|2021-06-26 15:35:00|441.86|437.86|440.22|436.22|441.88|437.88|440.09|436.09|576
1624722000000|2021-06-26 15:40:00|440.23|436.23|442.96|438.96|442.97|438.97|440.13|436.13|616
1624722300000|2021-06-26 15:45:00|442.97|438.97|443.67|439.67|445.08|441.08|442.91|438.91|695
1624722600000|2021-06-26 15:50:00|443.65|439.65|445.91|441.91|446.29|442.29|442.86|438.86|674
1624722900000|2021-06-26 15:55:00|445.92|441.92|444.33|440.33|446.24|442.24|443.83|439.83|751
1624723200000|2021-06-26 16:00:00|444.34|440.34|441.53|437.53|444.71|440.71|441.52|437.52|850
1624723500000|2021-06-26 16:05:00|441.49|437.49|438.19|434.19|442.56|438.56|438.15|434.15|669
1624723800000|2021-06-26 16:10:00|438.18|434.18|436.58|432.58|439.16|435.16|436.45|432.45|693
1624724100000|2021-06-26 16:15:00|436.64|432.64|435.93|431.93|436.67|432.67|433.58|429.58|819
1624724400000|2021-06-26 16:20:00|435.94|431.94|437.09|433.09|437.51|433.51|435.45|431.45|685
1624724700000|2021-06-26 16:25:00|437.1|433.1|440.34|436.34|440.39|436.39|437.1|433.1|743
1624725000000|2021-06-26 16:30:00|440.36|436.36|438.83|434.83|443.1|439.1|438.57|434.57|675
1624725300000|2021-06-26 16:35:00|438.84|434.84|439.83|435.83|439.91|435.91|437.07|433.07|705
1624725600000|2021-06-26 16:40:00|439.81|435.81|439.09|435.09|441.48|437.48|438.76|434.76|696
1624725900000|2021-06-26 16:45:00|439.1|435.1|440.72|436.72|440.98|436.98|438.29|434.29|632
1624726200000|2021-06-26 16:50:00|440.71|436.71|442.81|438.81|443.01|439.01|440.67|436.67|629
1624726500000|2021-06-26 16:55:00|442.86|438.86|444.12|440.12|444.73|440.73|442.86|438.86|437
1624726800000|2021-06-26 17:00:00|444.13|440.13|444.72|440.72|444.72|440.72|442.95|438.95|594
1624727100000|2021-06-26 17:05:00|444.69|440.69|444.42|440.42|445.24|441.24|444.36|440.36|603
1624727400000|2021-06-26 17:10:00|444.4|440.4|444.07|440.07|444.4|440.4|443.31|439.31|492
1624727700000|2021-06-26 17:15:00|444.04|440.04|440.35|436.35|444.06|440.06|440.34|436.34|633
1624728000000|2021-06-26 17:20:00|440.34|436.34|443.09|439.09|443.34|439.34|439.33|435.33|664
1624728300000|2021-06-26 17:25:00|443.1|439.1|440.76|436.76|444.71|440.71|440.41|436.41|704
1624728600000|2021-06-26 17:30:00|440.71|436.71|442.17|438.17|442.38|438.38|439.61|435.61|770
1624728900000|2021-06-26 17:35:00|442.12|438.12|440.89|436.89|442.12|438.12|439.83|435.83|764
1624729200000|2021-06-26 17:40:00|440.88|436.88|442.55|438.55|442.64|438.64|440.67|436.67|588
1624729500000|2021-06-26 17:45:00|442.56|438.56|444.22|440.22|444.27|440.27|442.06|438.06|550
1624729800000|2021-06-26 17:50:00|444.23|440.23|446.22|442.22|446.83|442.83|444.21|440.21|680
1624730100000|2021-06-26 17:55:00|446.21|442.21|449.33|445.33|449.48|445.48|446.21|442.21|648
1624730400000|2021-06-26 18:00:00|449.32|445.32|448.22|444.22|450.09|446.09|448.17|444.17|647
1624730700000|2021-06-26 18:05:00|448.24|444.24|447.87|443.87|448.24|444.24|447.35|443.35|631
1624731000000|2021-06-26 18:10:00|447.88|443.88|450.55|446.55|451.22|447.22|447.88|443.88|592
1624731300000|2021-06-26 18:15:00|450.54|446.54|448.6|444.6|451|447|448.27|444.27|545
1624731600000|2021-06-26 18:20:00|448.59|444.59|448.46|444.46|449.16|445.16|448.13|444.13|433
1624731900000|2021-06-26 18:25:00|448.47|444.47|447.51|443.51|448.48|444.48|447.06|443.06|554
1624732200000|2021-06-26 18:30:00|447.5|443.5|447.43|443.43|448.09|444.09|446.73|442.73|535
1624732500000|2021-06-26 18:35:00|447.42|443.42|447.62|443.62|448.9|444.9|447.02|443.02|513
1624732800000|2021-06-26 18:40:00|447.63|443.63|446.46|442.46|447.65|443.65|446.04|442.04|546
1624733100000|2021-06-26 18:45:00|446.45|442.45|446.72|442.72|447.02|443.02|446.09|442.09|576
1624733400000|2021-06-26 18:50:00|446.68|442.68|446.56|442.56|448.09|444.09|446.54|442.54|530
1624733700000|2021-06-26 18:55:00|446.57|442.57|446.82|442.82|446.82|442.82|445.64|441.64|450
1624734000000|2021-06-26 19:00:00|446.83|442.83|447.11|443.11|448.65|444.65|446.43|442.43|641
1624734300000|2021-06-26 19:05:00|447.12|443.12|448.76|444.76|448.76|444.76|447.1|443.1|578
1624734600000|2021-06-26 19:10:00|448.75|444.75|447.89|443.89|448.76|444.76|447.71|443.71|547
1624734900000|2021-06-26 19:15:00|447.9|443.9|446.92|442.92|447.9|443.9|446.26|442.26|363
1624735200000|2021-06-26 19:20:00|446.93|442.93|447.02|443.02|447.73|443.73|446.3|442.3|370
1624735500000|2021-06-26 19:25:00|447.04|443.04|445.72|441.72|447.08|443.08|445.3|441.3|470
1624735800000|2021-06-26 19:30:00|445.73|441.73|447.12|443.12|447.23|443.23|445.15|441.15|561
1624736100000|2021-06-26 19:35:00|447.11|443.11|446.79|442.79|447.11|443.11|445.77|441.77|517
1624736400000|2021-06-26 19:40:00|446.78|442.78|447.39|443.39|447.61|443.61|446.78|442.78|478
1624736700000|2021-06-26 19:45:00|447.4|443.4|445.88|441.88|447.41|443.41|445.77|441.77|501
1624737000000|2021-06-26 19:50:00|445.93|441.93|446.78|442.78|447.61|443.61|445.91|441.91|520
1624737300000|2021-06-26 19:55:00|446.75|442.75|446.32|442.32|446.75|442.75|445.5|441.5|414
1624737600000|2021-06-26 20:00:00|446.31|442.31|444.87|440.87|447.07|443.07|444.45|440.45|659
1624737900000|2021-06-26 20:05:00|444.88|440.88|443.25|439.25|444.93|440.93|442.65|438.65|734
1624738200000|2021-06-26 20:10:00|443.26|439.26|442.69|438.69|443.83|439.83|442.65|438.65|622
1624738500000|2021-06-26 20:15:00|442.72|438.72|441.13|437.13|442.74|438.74|441.12|437.12|656
1624738800000|2021-06-26 20:20:00|441.12|437.12|442.2|438.2|442.48|438.48|441.11|437.11|578
1624739100000|2021-06-26 20:25:00|442.19|438.19|443.23|439.23|443.62|439.62|442.02|438.02|489
1624739400000|2021-06-26 20:30:00|443.25|439.25|443.47|439.47|444.38|440.38|442.65|438.65|579
1624739700000|2021-06-26 20:35:00|443.45|439.45|443.42|439.42|443.45|439.45|442.21|438.21|493
1624740000000|2021-06-26 20:40:00|443.45|439.45|444.34|440.34|444.34|440.34|443.23|439.23|482
1624740300000|2021-06-26 20:45:00|444.33|440.33|444.97|440.97|445.24|441.24|443.75|439.75|482
1624740600000|2021-06-26 20:50:00|444.96|440.96|443.39|439.39|444.97|440.97|443.24|439.24|390
1624740900000|2021-06-26 20:55:00|443.4|439.4|444.34|440.34|444.54|440.54|443.26|439.26|275
1624741200000|2021-06-26 21:00:00|444.35|440.35|442.1|438.1|444.35|440.35|441.71|437.71|496
1624741500000|2021-06-26 21:05:00|442.09|438.09|442.26|438.26|442.81|438.81|441.29|437.29|491
1624741800000|2021-06-26 21:10:00|442.25|438.25|441.94|437.94|442.46|438.46|440.9|436.9|469
1624742100000|2021-06-26 21:15:00|441.93|437.93|443|439|443.03|439.03|441.47|437.47|289
1624742400000|2021-06-26 21:20:00|443.01|439.01|444.64|440.64|444.7|440.7|442.99|438.99|205
1624742700000|2021-06-26 21:25:00|444.62|440.62|444.01|440.01|444.63|440.63|443.38|439.38|209
1624743000000|2021-06-26 21:30:00|444|440|445.45|441.45|445.84|441.84|443.68|439.68|291
1624743300000|2021-06-26 21:35:00|445.46|441.46|445.08|441.08|445.57|441.57|444.53|440.53|233
1624743600000|2021-06-26 21:40:00|445.07|441.07|445.11|441.11|445.5|441.5|444.98|440.98|237
1624743900000|2021-06-26 21:45:00|445.1|441.1|448.57|444.57|448.74|444.74|444.65|440.65|621
1624744200000|2021-06-26 21:50:00|448.5|444.5|447.94|443.94|448.56|444.56|447.68|443.68|414
1624744500000|2021-06-26 21:55:00|447.93|443.93|448.68|444.68|448.76|444.76|447.91|443.91|376
1624744800000|2021-06-26 22:00:00|448.66|444.66|449.36|445.36|450.18|446.18|448.55|444.55|441
1624745100000|2021-06-26 22:05:00|449.35|445.35|450.2|446.2|450.4|446.4|449.06|445.06|410
1624745400000|2021-06-26 22:10:00|450.16|446.16|451.13|447.13|451.3|447.3|450.14|446.14|429
1624745700000|2021-06-26 22:15:00|451.14|447.14|450.44|446.44|451.24|447.24|450.04|446.04|431
1624746000000|2021-06-26 22:20:00|450.41|446.41|450.14|446.14|450.48|446.48|449.98|445.98|272
1624746300000|2021-06-26 22:25:00|450.12|446.12|449.56|445.56|450.13|446.13|449.45|445.45|322
1624746600000|2021-06-26 22:30:00|449.54|445.54|451.89|447.89|451.94|447.94|449.51|445.51|416
1624746900000|2021-06-26 22:35:00|451.82|447.82|451.1|447.1|451.86|447.86|450.61|446.61|503
1624747200000|2021-06-26 22:40:00|451.03|447.03|452.17|448.17|452.35|448.35|450.98|446.98|515
1624747500000|2021-06-26 22:45:00|452.18|448.18|451.85|447.85|452.53|448.53|451.63|447.63|361
1624747800000|2021-06-26 22:50:00|451.84|447.84|452.05|448.05|452.36|448.36|451.83|447.83|295
1624748100000|2021-06-26 22:55:00|452.06|448.06|453.99|449.99|454.22|450.22|452.06|448.06|417
1624748400000|2021-06-26 23:00:00|453.98|449.98|452.59|448.59|454.09|450.09|452.02|448.02|506
1624748700000|2021-06-26 23:05:00|452.58|448.58|454.49|450.49|454.5|450.5|452.27|448.27|438
1624749000000|2021-06-26 23:10:00|454.5|450.5|454.56|450.56|455.6|451.6|453.99|449.99|451
1624749300000|2021-06-26 23:15:00|454.61|450.61|452.82|448.82|454.66|450.66|452.58|448.58|404
1624749600000|2021-06-26 23:20:00|452.81|448.81|453.31|449.31|453.48|449.48|452.59|448.59|356
1624749900000|2021-06-26 23:25:00|453.27|449.27|452.66|448.66|453.3|449.3|452.38|448.38|314
1624750200000|2021-06-26 23:30:00|452.67|448.67|453.32|449.32|453.66|449.66|452.67|448.67|348
1624750500000|2021-06-26 23:35:00|453.37|449.37|452.92|448.92|453.83|449.83|452.46|448.46|448
1624750800000|2021-06-26 23:40:00|452.91|448.91|455.26|451.26|455.48|451.48|452.91|448.91|419
1624751100000|2021-06-26 23:45:00|455.25|451.25|455.2|451.2|456.65|452.65|454.96|450.96|502
1624751400000|2021-06-26 23:50:00|455.23|451.23|456.77|452.77|458.14|454.14|454.94|450.94|620
1624751700000|2021-06-26 23:55:00|456.78|452.78|461.79|457.79|461.84|457.84|456.25|452.25|730
1624752000000|2021-06-27 00:00:00|461.81|457.81|460.4|456.4|462.09|458.09|459.28|455.28|738
1624752300000|2021-06-27 00:05:00|460.39|456.39|461.31|457.31|461.34|457.34|458.53|454.53|669
1624752600000|2021-06-27 00:10:00|461.32|457.32|465.32|461.32|466.57|462.57|461.32|457.32|856
1624752900000|2021-06-27 00:15:00|465.33|461.33|464.05|460.05|466.71|462.71|464.02|460.02|790
1624753200000|2021-06-27 00:20:00|464.07|460.07|464.34|460.34|464.49|460.49|463.56|459.56|645
1624753500000|2021-06-27 00:25:00|464.35|460.35|464.79|460.79|465.79|461.79|464.34|460.34|599
1624753800000|2021-06-27 00:30:00|464.8|460.8|464.28|460.28|466.3|462.3|464.13|460.13|687
1624754100000|2021-06-27 00:35:00|464.29|460.29|464.04|460.04|466.11|462.11|463.74|459.74|631
1624754400000|2021-06-27 00:40:00|464.05|460.05|464.06|460.06|464.45|460.45|462.78|458.78|563
1624754700000|2021-06-27 00:45:00|464.05|460.05|461.52|457.52|464.09|460.09|460.86|456.86|661
1624755000000|2021-06-27 00:50:00|461.55|457.55|463.25|459.25|463.75|459.75|461.47|457.47|641
1624755300000|2021-06-27 00:55:00|463.29|459.29|464.34|460.34|464.47|460.47|463.25|459.25|487
1624755600000|2021-06-27 01:00:00|464.35|460.35|464.58|460.58|464.62|460.62|463.1|459.1|527
1624755900000|2021-06-27 01:05:00|464.55|460.55|464.58|460.58|465.02|461.02|462.39|458.39|653
1624756200000|2021-06-27 01:10:00|464.59|460.59|464.72|460.72|465.62|461.62|464.35|460.35|435
1624756500000|2021-06-27 01:15:00|464.74|460.74|467.25|463.25|467.83|463.83|463.71|459.71|551
1624756800000|2021-06-27 01:20:00|467.27|463.27|466.13|462.13|467.29|463.29|464.89|460.89|692
1624757100000|2021-06-27 01:25:00|466.15|462.15|465.93|461.93|466.31|462.31|464.06|460.06|561
1624757400000|2021-06-27 01:30:00|465.97|461.97|466.16|462.16|468.97|464.97|465.97|461.97|810
1624757700000|2021-06-27 01:35:00|466.17|462.17|466.58|462.58|467.2|463.2|465.27|461.27|683
1624758000000|2021-06-27 01:40:00|466.59|462.59|467.34|463.34|467.46|463.46|465.52|461.52|544
1624758300000|2021-06-27 01:45:00|467.36|463.36|466.76|462.76|467.62|463.62|466.18|462.18|624
1624758600000|2021-06-27 01:50:00|466.77|462.77|466.75|462.75|466.82|462.82|465.62|461.62|531
1624758900000|2021-06-27 01:55:00|466.74|462.74|466.91|462.91|467.05|463.05|465.82|461.82|565
1624759200000|2021-06-27 02:00:00|466.92|462.92|466.18|462.18|467.49|463.49|466.11|462.11|432
1624759500000|2021-06-27 02:05:00|466.19|462.19|466.33|462.33|466.71|462.71|466.11|462.11|497
1624759800000|2021-06-27 02:10:00|466.34|462.34|465.46|461.46|466.72|462.72|465.13|461.13|456
1624760100000|2021-06-27 02:15:00|465.47|461.47|466.29|462.29|466.69|462.69|465.17|461.17|544
1624760400000|2021-06-27 02:20:00|466.3|462.3|469.43|465.43|469.81|465.81|466.3|462.3|744
1624760700000|2021-06-27 02:25:00|469.41|465.41|469.3|465.3|470.22|466.22|468.92|464.92|697
1624761000000|2021-06-27 02:30:00|469.28|465.28|467.52|463.52|470.02|466.02|467.32|463.32|607
1624761300000|2021-06-27 02:35:00|467.47|463.47|468.66|464.66|468.92|464.92|467.11|463.11|486
1624761600000|2021-06-27 02:40:00|468.65|464.65|468.94|464.94|469.66|465.66|468.51|464.51|543
1624761900000|2021-06-27 02:45:00|468.93|464.93|467.77|463.77|468.94|464.94|467.65|463.65|414
1624762200000|2021-06-27 02:50:00|467.76|463.76|467.41|463.41|468.19|464.19|466.51|462.51|409
1624762500000|2021-06-27 02:55:00|467.4|463.4|469.68|465.68|469.84|465.84|467.4|463.4|586
1624762800000|2021-06-27 03:00:00|469.67|465.67|468.19|464.19|470.06|466.06|468.19|464.19|422
1624763100000|2021-06-27 03:05:00|468.24|464.24|468.68|464.68|469.17|465.17|468.2|464.2|335
1624763400000|2021-06-27 03:10:00|468.67|464.67|469.09|465.09|469.31|465.31|467.8|463.8|434
1624763700000|2021-06-27 03:15:00|469.07|465.07|469.41|465.41|469.44|465.44|468.48|464.48|395
1624764000000|2021-06-27 03:20:00|469.42|465.42|467.51|463.51|469.45|465.45|467.49|463.49|492
1624764300000|2021-06-27 03:25:00|467.52|463.52|465.96|461.96|467.73|463.73|465.96|461.96|575
1624764600000|2021-06-27 03:30:00|466.01|462.01|467.03|463.03|467.44|463.44|465.98|461.98|333
1624764900000|2021-06-27 03:35:00|467.02|463.02|468.43|464.43|468.71|464.71|467|463|416
1624765200000|2021-06-27 03:40:00|468.44|464.44|469|465|469.51|465.51|468.43|464.43|415
1624765500000|2021-06-27 03:45:00|469.01|465.01|470.26|466.26|470.61|466.61|468.24|464.24|579
1624765800000|2021-06-27 03:50:00|470.25|466.25|469.18|465.18|470.29|466.29|469.16|465.16|309
1624766100000|2021-06-27 03:55:00|469.17|465.17|469.98|465.98|469.99|465.99|468.88|464.88|404
1624766400000|2021-06-27 04:00:00|469.97|465.97|470.58|466.58|472.03|468.03|469.09|465.09|648
1624766700000|2021-06-27 04:05:00|470.63|466.63|468.8|464.8|470.68|466.68|468.51|464.51|632
1624767000000|2021-06-27 04:10:00|468.82|464.82|467.9|463.9|469.28|465.28|467.56|463.56|523
1624767300000|2021-06-27 04:15:00|467.86|463.86|468.88|464.88|468.96|464.96|467.86|463.86|479
1624767600000|2021-06-27 04:20:00|468.89|464.89|467.7|463.7|469.07|465.07|467.7|463.7|292
1624767900000|2021-06-27 04:25:00|467.66|463.66|467.33|463.33|467.66|463.66|467.18|463.18|352
1624768200000|2021-06-27 04:30:00|467.3|463.3|467.22|463.22|468.83|464.83|466.9|462.9|445
1624768500000|2021-06-27 04:35:00|467.21|463.21|468.68|464.68|468.69|464.69|467.21|463.21|334
1624768800000|2021-06-27 04:40:00|468.67|464.67|468.43|464.43|469.24|465.24|468.36|464.36|278
1624769100000|2021-06-27 04:45:00|468.4|464.4|469.26|465.26|469.46|465.46|468.4|464.4|320
1624769400000|2021-06-27 04:50:00|469.25|465.25|469.77|465.77|470.27|466.27|469.25|465.25|379
1624769700000|2021-06-27 04:55:00|469.75|465.75|468.73|464.73|469.76|465.76|468.36|464.36|337
1624770000000|2021-06-27 05:00:00|468.72|464.72|467.86|463.86|469.54|465.54|467.85|463.85|471
1624770300000|2021-06-27 05:05:00|467.87|463.87|469.03|465.03|469.13|465.13|467.85|463.85|381
1624770600000|2021-06-27 05:10:00|469.06|465.06|468.65|464.65|469.43|465.43|468.4|464.4|427
1624770900000|2021-06-27 05:15:00|468.61|464.61|468.79|464.79|469|465|468.37|464.37|366
1624771200000|2021-06-27 05:20:00|468.88|464.88|469.33|465.33|469.41|465.41|468.67|464.67|250
1624771500000|2021-06-27 05:25:00|469.31|465.31|469.28|465.28|469.32|465.32|468.6|464.6|369
1624771800000|2021-06-27 05:30:00|469.29|465.29|468.61|464.61|469.89|465.89|468.57|464.57|550
1624772100000|2021-06-27 05:35:00|468.6|464.6|467.23|463.23|468.63|464.63|467.19|463.19|243
1624772400000|2021-06-27 05:40:00|467.25|463.25|464.12|460.12|467.27|463.27|463.88|459.88|488
1624772700000|2021-06-27 05:45:00|464.13|460.13|464.7|460.7|464.96|460.96|464.08|460.08|468
1624773000000|2021-06-27 05:50:00|464.69|460.69|465.26|461.26|465.43|461.43|464.69|460.69|345
1624773300000|2021-06-27 05:55:00|465.27|461.27|465.39|461.39|465.39|461.39|465.19|461.19|233
1624773600000|2021-06-27 06:00:00|465.37|461.37|466.44|462.44|466.58|462.58|465.22|461.22|408
1624773900000|2021-06-27 06:05:00|466.43|462.43|468.47|464.47|468.64|464.64|466.42|462.42|386
1624774200000|2021-06-27 06:10:00|468.46|464.46|467.96|463.96|468.88|464.88|467.9|463.9|264
1624774500000|2021-06-27 06:15:00|467.95|463.95|464.7|460.7|467.95|463.95|464.63|460.63|370
1624774800000|2021-06-27 06:20:00|464.71|460.71|465.82|461.82|465.82|461.82|464.7|460.7|323
1624775100000|2021-06-27 06:25:00|465.83|461.83|464.81|460.81|465.86|461.86|464.7|460.7|328
1624775400000|2021-06-27 06:30:00|464.84|460.84|463.36|459.36|465.36|461.36|463.33|459.33|395
1624775700000|2021-06-27 06:35:00|463.37|459.37|462.06|458.06|463.45|459.45|461.89|457.89|473
1624776000000|2021-06-27 06:40:00|462.08|458.08|463.11|459.11|463.71|459.71|462.06|458.06|459
1624776300000|2021-06-27 06:45:00|463.17|459.17|465.22|461.22|465.3|461.3|463.12|459.12|386
1624776600000|2021-06-27 06:50:00|465.26|461.26|463.81|459.81|465.36|461.36|463.78|459.78|376
1624776900000|2021-06-27 06:55:00|463.8|459.8|464.41|460.41|464.57|460.57|463.71|459.71|340
1624777200000|2021-06-27 07:00:00|464.42|460.42|464.63|460.63|465.61|461.61|464.31|460.31|407
1624777500000|2021-06-27 07:05:00|464.64|460.64|464.94|460.94|465.04|461.04|464.47|460.47|279
1624777800000|2021-06-27 07:10:00|464.93|460.93|466.78|462.78|466.83|462.83|464.89|460.89|344
1624778100000|2021-06-27 07:15:00|466.67|462.67|466.01|462.01|467.14|463.14|466|462|538
1624778400000|2021-06-27 07:20:00|466|462|466.3|462.3|466.41|462.41|465.7|461.7|344
1624778700000|2021-06-27 07:25:00|466.29|462.29|464.89|460.89|466.3|462.3|464.76|460.76|434
1624779000000|2021-06-27 07:30:00|464.88|460.88|466.36|462.36|466.41|462.41|464.88|460.88|449
1624779300000|2021-06-27 07:35:00|466.35|462.35|468.44|464.44|468.75|464.75|466.35|462.35|623
1624779600000|2021-06-27 07:40:00|468.43|464.43|468.33|464.33|468.79|464.79|468.29|464.29|389
1624779900000|2021-06-27 07:45:00|468.35|464.35|468.99|464.99|469.04|465.04|468.35|464.35|360
1624780200000|2021-06-27 07:50:00|469.03|465.03|468.28|464.28|469.09|465.09|468.19|464.19|414
1624780500000|2021-06-27 07:55:00|468.27|464.27|468.06|464.06|468.38|464.38|467.82|463.82|385
1624780800000|2021-06-27 08:00:00|468.07|464.07|466.29|462.29|468.14|464.14|466.18|462.18|547
1624781100000|2021-06-27 08:05:00|466.28|462.28|468.31|464.31|468.5|464.5|466.28|462.28|392
1624781400000|2021-06-27 08:10:00|468.32|464.32|467.34|463.34|468.64|464.64|467.19|463.19|382
1624781700000|2021-06-27 08:15:00|467.47|463.47|466.34|462.34|467.85|463.85|466.28|462.28|506
1624782000000|2021-06-27 08:20:00|466.36|462.36|466.44|462.44|466.79|462.79|466.2|462.2|420
1624782300000|2021-06-27 08:25:00|466.45|462.45|467.29|463.29|467.46|463.46|466.3|462.3|405
1624782600000|2021-06-27 08:30:00|467.3|463.3|466.71|462.71|467.45|463.45|466.69|462.69|347
1624782900000|2021-06-27 08:35:00|466.72|462.72|465.66|461.66|466.72|462.72|465.38|461.38|433
1624783200000|2021-06-27 08:40:00|465.65|461.65|465.92|461.92|466.05|462.05|465.64|461.64|277
1624783500000|2021-06-27 08:45:00|465.91|461.91|464.53|460.53|465.92|461.92|464.4|460.4|523
1624783800000|2021-06-27 08:50:00|464.54|460.54|463.49|459.49|464.66|460.66|463.4|459.4|438
1624784100000|2021-06-27 08:55:00|463.48|459.48|462.13|458.13|463.58|459.58|462.09|458.09|416
1624784400000|2021-06-27 09:00:00|462.12|458.12|463.67|459.67|463.89|459.89|462.06|458.06|334
1624784700000|2021-06-27 09:05:00|463.69|459.69|463.82|459.82|464.34|460.34|463.56|459.56|451
1624785000000|2021-06-27 09:10:00|463.81|459.81|463.59|459.59|464.05|460.05|463.15|459.15|306
1624785300000|2021-06-27 09:15:00|463.6|459.6|461.46|457.46|463.65|459.65|460.75|456.75|463
1624785600000|2021-06-27 09:20:00|461.45|457.45|461.68|457.68|462.11|458.11|460.96|456.96|375
1624785900000|2021-06-27 09:25:00|461.67|457.67|461.02|457.02|462.03|458.03|461|457|413
1624786200000|2021-06-27 09:30:00|461.03|457.03|458.23|454.23|461.24|457.24|458.08|454.08|559
1624786500000|2021-06-27 09:35:00|458.24|454.24|458.9|454.9|459.2|455.2|458.23|454.23|495
1624786800000|2021-06-27 09:40:00|458.89|454.89|457.18|453.18|459.27|455.27|456.69|452.69|585
1624787100000|2021-06-27 09:45:00|457.17|453.17|457.67|453.67|457.7|453.7|456.3|452.3|643
1624787400000|2021-06-27 09:50:00|457.68|453.68|458.34|454.34|458.57|454.57|457.63|453.63|489
1624787700000|2021-06-27 09:55:00|458.33|454.33|456.97|452.97|459.51|455.51|456.97|452.97|596
1624788000000|2021-06-27 10:00:00|456.95|452.95|457.73|453.73|459.09|455.09|456.81|452.81|520
1624788300000|2021-06-27 10:05:00|457.7|453.7|456.97|452.97|458.51|454.51|456.94|452.94|413
1624788600000|2021-06-27 10:10:00|456.95|452.95|457.21|453.21|458.22|454.22|456.95|452.95|435
1624788900000|2021-06-27 10:15:00|457.2|453.2|457.81|453.81|458.4|454.4|457.2|453.2|353
1624789200000|2021-06-27 10:20:00|457.8|453.8|456.57|452.57|458.37|454.37|456.52|452.52|438
1624789500000|2021-06-27 10:25:00|456.56|452.56|457.06|453.06|457.28|453.28|456.41|452.41|379
1624789800000|2021-06-27 10:30:00|457.07|453.07|455.05|451.05|457.09|453.09|454.29|450.29|547
1624790100000|2021-06-27 10:35:00|455.06|451.06|454.11|450.11|455.26|451.26|454.01|450.01|518
1624790400000|2021-06-27 10:40:00|454.12|450.12|455.58|451.58|455.59|451.59|454|450|387
1624790700000|2021-06-27 10:45:00|455.57|451.57|455.07|451.07|455.76|451.76|454.9|450.9|411
1624791000000|2021-06-27 10:50:00|455.05|451.05|455.77|451.77|455.79|451.79|454.99|450.99|349
1624791300000|2021-06-27 10:55:00|455.78|451.78|454|450|455.78|451.78|453.96|449.96|502
1624791600000|2021-06-27 11:00:00|453.99|449.99|456.17|452.17|456.18|452.18|453.54|449.54|407
1624791900000|2021-06-27 11:05:00|456.16|452.16|456.1|452.1|456.3|452.3|455.68|451.68|376
1624792200000|2021-06-27 11:10:00|456.11|452.11|454.69|450.69|456.13|452.13|454.69|450.69|348
1624792500000|2021-06-27 11:15:00|454.67|450.67|453.67|449.67|455.17|451.17|453.56|449.56|451
1624792800000|2021-06-27 11:20:00|453.65|449.65|455.45|451.45|455.51|451.51|453.48|449.48|421
1624793100000|2021-06-27 11:25:00|455.44|451.44|458.04|454.04|458.13|454.13|455.14|451.14|484
1624793400000|2021-06-27 11:30:00|458.09|454.09|459.49|455.49|460.19|456.19|457.45|453.45|715
1624793700000|2021-06-27 11:35:00|459.5|455.5|457.98|453.98|459.51|455.51|457.95|453.95|479
1624794000000|2021-06-27 11:40:00|457.93|453.93|455.79|451.79|457.94|453.94|455.59|451.59|565
1624794300000|2021-06-27 11:45:00|455.78|451.78|455.28|451.28|456.08|452.08|454.33|450.33|485
1624794600000|2021-06-27 11:50:00|455.29|451.29|458.4|454.4|458.5|454.5|455.02|451.02|488
1624794900000|2021-06-27 11:55:00|458.41|454.41|457.25|453.25|459.45|455.45|456.96|452.96|512
1624795200000|2021-06-27 12:00:00|457.26|453.26|456.03|452.03|458.49|454.49|455.74|451.74|580
1624795500000|2021-06-27 12:05:00|456.04|452.04|457.6|453.6|457.68|453.68|456.03|452.03|415
1624795800000|2021-06-27 12:10:00|457.61|453.61|457.57|453.57|458.11|454.11|456.36|452.36|562
1624796100000|2021-06-27 12:15:00|457.58|453.58|459.65|455.65|459.74|455.74|457.58|453.58|503
1624796400000|2021-06-27 12:20:00|459.66|455.66|459.9|455.9|460.03|456.03|459.28|455.28|470
1624796700000|2021-06-27 12:25:00|459.91|455.91|460.17|456.17|460.39|456.39|459.61|455.61|508
1624797000000|2021-06-27 12:30:00|460.18|456.18|461.38|457.38|461.93|457.93|460.18|456.18|597
1624797300000|2021-06-27 12:35:00|461.39|457.39|460.91|456.91|461.58|457.58|460.59|456.59|509
1624797600000|2021-06-27 12:40:00|460.9|456.9|461.08|457.08|461.11|457.11|459.75|455.75|508
1624797900000|2021-06-27 12:45:00|461.09|457.09|461.13|457.13|461.81|457.81|460.53|456.53|443
1624798200000|2021-06-27 12:50:00|461.12|457.12|461.82|457.82|461.99|457.99|460.62|456.62|455
1624798500000|2021-06-27 12:55:00|461.83|457.83|461.3|457.3|461.84|457.84|461.18|457.18|495
1624798800000|2021-06-27 13:00:00|461.29|457.29|459.61|455.61|461.3|457.3|459.33|455.33|578
1624799100000|2021-06-27 13:05:00|459.62|455.62|459.64|455.64|460.23|456.23|459.15|455.15|569
1624799400000|2021-06-27 13:10:00|459.62|455.62|461.68|457.68|461.86|457.86|459.61|455.61|492
1624799700000|2021-06-27 13:15:00|461.69|457.69|460.48|456.48|461.9|457.9|460.08|456.08|500
1624800000000|2021-06-27 13:20:00|460.45|456.45|460.66|456.66|460.72|456.72|459.8|455.8|423
1624800300000|2021-06-27 13:25:00|460.63|456.63|460.12|456.12|460.63|456.63|460.12|456.12|411
1624800600000|2021-06-27 13:30:00|459.96|455.96|459.26|455.26|459.96|455.96|459.11|455.11|519
1624800900000|2021-06-27 13:35:00|459.27|455.27|459.03|455.03|459.54|455.54|458.24|454.24|529
1624801200000|2021-06-27 13:40:00|459.04|455.04|459.08|455.08|459.95|455.95|459.01|455.01|430
1624801500000|2021-06-27 13:45:00|459.1|455.1|456.71|452.71|459.4|455.4|456.71|452.71|556
1624801800000|2021-06-27 13:50:00|456.72|452.72|457.71|453.71|457.88|453.88|456.53|452.53|401
1624802100000|2021-06-27 13:55:00|457.72|453.72|458.63|454.63|459.09|455.09|457.42|453.42|539
1624802400000|2021-06-27 14:00:00|458.62|454.62|456.58|452.58|458.62|454.62|456.58|452.58|529
1624802700000|2021-06-27 14:05:00|456.54|452.54|456.35|452.35|456.55|452.55|455.29|451.29|470
1624803000000|2021-06-27 14:10:00|456.36|452.36|454.19|450.19|456.37|452.37|454.1|450.1|568
1624803300000|2021-06-27 14:15:00|454.2|450.2|456.16|452.16|456.58|452.58|454.16|450.16|551
1624803600000|2021-06-27 14:20:00|456.17|452.17|456.5|452.5|456.61|452.61|456.06|452.06|424
1624803900000|2021-06-27 14:25:00|456.49|452.49|455.8|451.8|456.96|452.96|455.78|451.78|445
1624804200000|2021-06-27 14:30:00|455.78|451.78|458.56|454.56|458.87|454.87|455.75|451.75|593
1624804500000|2021-06-27 14:35:00|458.55|454.55|457.72|453.72|458.55|454.55|457.34|453.34|470
1624804800000|2021-06-27 14:40:00|457.73|453.73|457.88|453.88|458.49|454.49|457.42|453.42|471
1624805100000|2021-06-27 14:45:00|457.89|453.89|458.17|454.17|458.63|454.63|457.6|453.6|536
1624805400000|2021-06-27 14:50:00|458.16|454.16|458.03|454.03|458.37|454.37|457.89|453.89|386
1624805700000|2021-06-27 14:55:00|458.04|454.04|458.84|454.84|458.88|454.88|457.37|453.37|550
1624806000000|2021-06-27 15:00:00|458.83|454.83|456.85|452.85|458.87|454.87|456.82|452.82|518
1624806300000|2021-06-27 15:05:00|456.84|452.84|457.45|453.45|457.61|453.61|456.46|452.46|379
1624806600000|2021-06-27 15:10:00|457.46|453.46|457.09|453.09|457.91|453.91|456.55|452.55|346
1624806900000|2021-06-27 15:15:00|457.08|453.08|454.52|450.52|457.11|453.11|453.82|449.82|583
1624807200000|2021-06-27 15:20:00|454.51|450.51|456.12|452.12|457.63|453.63|454.51|450.51|475
1624807500000|2021-06-27 15:25:00|456.14|452.14|459.05|455.05|459.26|455.26|455.62|451.62|537
1624807800000|2021-06-27 15:30:00|459.06|455.06|456.77|452.77|459.46|455.46|456.7|452.7|506
1624808100000|2021-06-27 15:35:00|456.75|452.75|456.7|452.7|456.89|452.89|455.99|451.99|415
1624808400000|2021-06-27 15:40:00|456.71|452.71|455.59|451.59|456.71|452.71|455.09|451.09|529
1624808700000|2021-06-27 15:45:00|455.57|451.57|456.88|452.88|456.9|452.9|454.66|450.66|520
1624809000000|2021-06-27 15:50:00|456.92|452.92|458.24|454.24|458.64|454.64|456.37|452.37|519
1624809300000|2021-06-27 15:55:00|458.22|454.22|458.65|454.65|458.97|454.97|457.97|453.97|494
1624809600000|2021-06-27 16:00:00|458.66|454.66|459.35|455.35|459.93|455.93|456.6|452.6|775
1624809900000|2021-06-27 16:05:00|459.34|455.34|457.1|453.1|459.72|455.72|456.92|452.92|606
1624810200000|2021-06-27 16:10:00|457.09|453.09|457.59|453.59|457.61|453.61|455.81|451.81|521
1624810500000|2021-06-27 16:15:00|457.6|453.6|456.17|452.17|457.77|453.77|455.91|451.91|496
1624810800000|2021-06-27 16:20:00|456.16|452.16|456.65|452.65|458.69|454.69|456.15|452.15|575
1624811100000|2021-06-27 16:25:00|456.69|452.69|456.73|452.73|457.3|453.3|456.44|452.44|501
1624811400000|2021-06-27 16:30:00|456.72|452.72|455.88|451.88|456.99|452.99|454.9|450.9|567
1624811700000|2021-06-27 16:35:00|455.87|451.87|455.95|451.95|456.27|452.27|454.97|450.97|432
1624812000000|2021-06-27 16:40:00|455.93|451.93|454.98|450.98|456.25|452.25|454.7|450.7|444
1624812300000|2021-06-27 16:45:00|454.97|450.97|454.91|450.91|455.35|451.35|454.38|450.38|453
1624812600000|2021-06-27 16:50:00|454.92|450.92|455.46|451.46|455.58|451.58|454.64|450.64|355
1624812900000|2021-06-27 16:55:00|455.49|451.49|456.29|452.29|456.56|452.56|455.03|451.03|392
1624813200000|2021-06-27 17:00:00|456.3|452.3|454.07|450.07|456.3|452.3|454.04|450.04|458
1624813500000|2021-06-27 17:05:00|454.08|450.08|455.1|451.1|455.29|451.29|452.38|448.38|507
1624813800000|2021-06-27 17:10:00|455.13|451.13|455.08|451.08|455.76|451.76|454.56|450.56|406
1624814100000|2021-06-27 17:15:00|455.09|451.09|453.71|449.71|455.59|451.59|452.91|448.91|536
1624814400000|2021-06-27 17:20:00|453.72|449.72|454.17|450.17|454.6|450.6|453.07|449.07|405
1624814700000|2021-06-27 17:25:00|454.18|450.18|454.27|450.27|454.67|450.67|454.01|450.01|306
1624815000000|2021-06-27 17:30:00|454.26|450.26|454.33|450.33|454.46|450.46|452.83|448.83|406
1624815300000|2021-06-27 17:35:00|454.32|450.32|453.87|449.87|454.32|450.32|453.01|449.01|468
1624815600000|2021-06-27 17:40:00|453.88|449.88|454.56|450.56|454.57|450.57|453.11|449.11|351
1624815900000|2021-06-27 17:45:00|454.55|450.55|455.64|451.64|455.96|451.96|454.36|450.36|512
1624816200000|2021-06-27 17:50:00|455.63|451.63|455.18|451.18|455.76|451.76|454.62|450.62|425
1624816500000|2021-06-27 17:55:00|455.19|451.19|455.14|451.14|455.48|451.48|454.94|450.94|367
1624816800000|2021-06-27 18:00:00|455.13|451.13|451.86|447.86|455.13|451.13|451.84|447.84|574
1624817100000|2021-06-27 18:05:00|451.85|447.85|448.9|444.9|451.86|447.86|448.89|444.89|674
1624817400000|2021-06-27 18:10:00|448.85|444.85|449.6|445.6|449.95|445.95|448.8|444.8|713
1624817700000|2021-06-27 18:15:00|449.55|445.55|451.09|447.09|451.34|447.34|449.06|445.06|556
1624818000000|2021-06-27 18:20:00|451.11|447.11|451.95|447.95|452.92|448.92|451.06|447.06|561
1624818300000|2021-06-27 18:25:00|451.94|447.94|452.48|448.48|452.61|448.61|451.48|447.48|468
1624818600000|2021-06-27 18:30:00|452.46|448.46|451.95|447.95|452.47|448.47|450.63|446.63|507
1624818900000|2021-06-27 18:35:00|451.96|447.96|453.74|449.74|453.77|449.77|451.19|447.19|428
1624819200000|2021-06-27 18:40:00|453.75|449.75|453.3|449.3|453.97|449.97|452.51|448.51|419
1624819500000|2021-06-27 18:45:00|453.29|449.29|452.66|448.66|453.47|449.47|451.09|447.09|499
1624819800000|2021-06-27 18:50:00|452.63|448.63|452.58|448.58|453.29|449.29|451.93|447.93|455
1624820100000|2021-06-27 18:55:00|452.6|448.6|453.11|449.11|453.99|449.99|452.53|448.53|381
1624820400000|2021-06-27 19:00:00|453.05|449.05|453.37|449.37|453.86|449.86|451.92|447.92|497
1624820700000|2021-06-27 19:05:00|453.36|449.36|452.84|448.84|453.85|449.85|452.4|448.4|453
1624821000000|2021-06-27 19:10:00|452.87|448.87|453.78|449.78|454.15|450.15|452.87|448.87|337
1624821300000|2021-06-27 19:15:00|453.75|449.75|452.65|448.65|453.85|449.85|452.65|448.65|349
1624821600000|2021-06-27 19:20:00|452.64|448.64|452.21|448.21|452.64|448.64|451.5|447.5|408
1624821900000|2021-06-27 19:25:00|452.2|448.2|452.38|448.38|452.38|448.38|450.67|446.67|568
1624822200000|2021-06-27 19:30:00|452.41|448.41|453.1|449.1|453.96|449.96|452.29|448.29|386
1624822500000|2021-06-27 19:35:00|453.11|449.11|453.37|449.37|453.38|449.38|452.49|448.49|332
1624822800000|2021-06-27 19:40:00|453.38|449.38|454.9|448.9|455.03|450.09|453.35|448.67|284
1624823100000|2021-06-27 19:45:00|454.89|448.89|455.37|449.37|456.21|450.21|454.51|448.51|635
1624823400000|2021-06-27 19:50:00|455.38|449.38|455.72|449.72|456.13|450.13|454.99|448.99|534
1624823700000|2021-06-27 19:55:00|455.74|449.74|454.66|448.66|455.76|449.76|454.66|448.66|412
1624824000000|2021-06-27 20:00:00|454.64|448.64|453.05|447.05|454.94|448.94|452.92|446.92|490
1624824300000|2021-06-27 20:05:00|453.07|447.07|453.51|447.51|453.51|447.51|451.56|445.56|511
1624824600000|2021-06-27 20:10:00|453.52|447.52|454.63|448.63|454.64|448.64|452.64|446.64|468
1624824900000|2021-06-27 20:15:00|454.64|448.64|453.98|447.98|455.18|449.18|453.94|447.94|509
1624825200000|2021-06-27 20:20:00|453.97|447.97|454.08|448.08|454.28|448.28|453.63|447.63|439
1624825500000|2021-06-27 20:25:00|454.04|448.04|454.93|448.93|454.95|448.95|453.53|447.53|297
1624825800000|2021-06-27 20:30:00|454.89|448.89|454.59|448.59|455.18|449.18|454.32|448.32|529
1624826100000|2021-06-27 20:35:00|454.6|448.6|454.38|448.38|455.06|449.06|454.23|448.23|389
1624826400000|2021-06-27 20:40:00|454.4|448.4|454.35|448.35|454.63|448.63|453.98|447.98|431
1624826700000|2021-06-27 20:45:00|454.37|448.37|453.91|447.91|454.98|448.98|453.72|447.72|524
1624827000000|2021-06-27 20:50:00|453.93|447.93|452.86|446.86|453.94|447.94|452.67|446.67|471
1624827300000|2021-06-27 20:55:00|452.89|446.89|452.07|446.07|453.03|447.03|452.07|446.07|341
1624827600000|2021-06-27 21:00:00|452.08|446.08|453.3|447.3|453.3|447.3|451.57|445.57|342
1624827900000|2021-06-27 21:05:00|453.24|447.24|454.41|448.41|454.41|448.41|453.13|447.13|397
1624828200000|2021-06-27 21:10:00|454.43|448.43|454.9|448.9|455.28|449.28|454.42|448.42|322
1624828500000|2021-06-27 21:15:00|454.91|448.91|452.61|446.61|455.32|449.32|452.59|446.59|370
1624828800000|2021-06-27 21:20:00|452.62|446.62|450.82|444.82|452.94|446.94|450.75|444.75|307
1624829100000|2021-06-27 21:25:00|450.85|444.85|452.49|446.49|452.49|446.49|450.31|444.31|238
1624829400000|2021-06-27 21:30:00|452.5|446.5|454.95|448.95|454.95|448.95|452.46|446.46|297
1624829700000|2021-06-27 21:35:00|454.99|448.99|455.38|449.38|455.54|449.54|454.92|448.92|162
1624830000000|2021-06-27 21:40:00|455.37|449.37|453.84|447.84|455.37|449.37|453.29|447.29|356
1624830300000|2021-06-27 21:45:00|453.85|447.85|454.6|450.6|455.71|450.61|453.1|447.1|552
1624830600000|2021-06-27 21:50:00|454.59|450.59|456.81|452.81|457.16|453.16|454.57|450.57|623
1624830900000|2021-06-27 21:55:00|456.79|452.79|457.22|453.22|457.24|453.24|456.41|452.41|369
1624831200000|2021-06-27 22:00:00|457.21|453.21|459.53|455.53|459.55|455.55|456.65|452.65|574
1624831500000|2021-06-27 22:05:00|459.62|455.62|462.37|458.37|463.34|459.34|459.59|455.59|581
1624831800000|2021-06-27 22:10:00|462.39|458.39|464.89|460.89|465.83|461.83|462.36|458.36|716
1624832100000|2021-06-27 22:15:00|464.88|460.88|468.92|464.92|471.24|467.24|464.78|460.78|723
1624832400000|2021-06-27 22:20:00|468.91|464.91|469.9|465.9|472.04|468.04|468.82|464.82|780
1624832700000|2021-06-27 22:25:00|469.89|465.89|471.57|467.57|471.9|467.9|469.53|465.53|724
1624833000000|2021-06-27 22:30:00|471.56|467.56|471.21|467.21|472.51|468.51|471.21|467.21|702
1624833300000|2021-06-27 22:35:00|471.23|467.23|471.45|467.45|471.74|467.74|470.4|466.4|660
1624833600000|2021-06-27 22:40:00|471.46|467.46|472.76|468.76|472.93|468.93|471.24|467.24|559
1624833900000|2021-06-27 22:45:00|472.75|468.75|473.53|469.53|474.05|470.05|470.75|466.75|710
1624834200000|2021-06-27 22:50:00|473.52|469.52|474.55|470.55|474.57|470.57|473.23|469.23|413
1624834500000|2021-06-27 22:55:00|474.54|470.54|473.94|469.94|476.06|472.06|473.77|469.77|460
1624834800000|2021-06-27 23:00:00|473.96|469.96|472.45|468.45|474.99|470.99|472.24|468.24|527
1624835100000|2021-06-27 23:05:00|472.42|468.42|472.61|468.61|474.06|470.06|472.14|468.14|470
1624835400000|2021-06-27 23:10:00|472.62|468.62|473.34|469.34|473.66|469.66|472.35|468.35|527
1624835700000|2021-06-27 23:15:00|473.33|469.33|474.36|470.36|474.43|470.43|472.85|468.85|438
1624836000000|2021-06-27 23:20:00|474.35|470.35|474.76|470.76|474.96|470.96|474.03|470.03|515
1624836300000|2021-06-27 23:25:00|474.78|470.78|473.42|469.42|475.29|471.29|473.38|469.38|517
1624836600000|2021-06-27 23:30:00|473.43|469.43|474.94|470.94|475.74|471.74|473.43|469.43|546
1624836900000|2021-06-27 23:35:00|474.96|470.96|477.03|473.03|477.24|473.24|474.61|470.61|447
1624837200000|2021-06-27 23:40:00|477.05|473.05|476.52|472.52|477.42|473.42|475.8|471.8|462
1624837500000|2021-06-27 23:45:00|476.5|472.5|477.43|473.43|478.01|474.01|476.17|472.17|593
1624837800000|2021-06-27 23:50:00|477.45|473.45|479.72|475.72|479.72|475.72|477.45|473.45|403
1624838100000|2021-06-27 23:55:00|479.71|475.71|479.47|475.47|480.12|476.12|477.44|473.44|465
1624838400000|2021-06-28 00:00:00|479.58|475.58|478.92|474.92|481.46|477.46|478.76|474.76|707
1624838700000|2021-06-28 00:05:00|478.98|474.98|478|474|478.98|474.98|477.34|473.34|487
1624839000000|2021-06-28 00:10:00|478.01|474.01|477.29|473.29|479.23|475.23|477.18|473.18|603
1624839300000|2021-06-28 00:15:00|477.3|473.3|476.4|472.4|477.88|473.88|475.77|471.77|507
1624839600000|2021-06-28 00:20:00|476.38|472.38|476.34|472.34|476.57|472.57|475.88|471.88|352
1624839900000|2021-06-28 00:25:00|476.35|472.35|477.97|473.97|478.74|474.74|476.35|472.35|455
1624840200000|2021-06-28 00:30:00|477.93|473.93|479.21|475.21|479.51|475.51|477.92|473.92|461
1624840500000|2021-06-28 00:35:00|479.26|475.26|479.98|475.98|479.98|475.98|478.48|474.48|635
1624840800000|2021-06-28 00:40:00|479.99|475.99|478.29|474.29|480.35|476.35|478.08|474.08|642
1624841100000|2021-06-28 00:45:00|478.3|474.3|478.53|474.53|478.76|474.76|477.34|473.34|576
1624841400000|2021-06-28 00:50:00|478.51|474.51|478.7|474.7|479.62|475.62|478.01|474.01|370
1624841700000|2021-06-28 00:55:00|478.71|474.71|477.5|473.5|478.76|474.76|477.42|473.42|290
1624842000000|2021-06-28 01:00:00|477.51|473.51|478.9|474.9|478.9|474.9|477.48|473.48|441
1624842300000|2021-06-28 01:05:00|478.86|474.86|478.45|474.45|478.99|474.99|478.03|474.03|364
1624842600000|2021-06-28 01:10:00|478.44|474.44|478.76|474.76|479.53|475.53|478.41|474.41|296
1624842900000|2021-06-28 01:15:00|478.81|474.81|478.18|474.18|479.22|475.22|477.74|473.74|413
1624843200000|2021-06-28 01:20:00|478.19|474.19|477.62|473.62|478.23|474.23|477.51|473.51|376
1624843500000|2021-06-28 01:25:00|477.63|473.63|475.56|471.56|477.64|473.64|475.48|471.48|345
1624843800000|2021-06-28 01:30:00|475.58|471.58|474.55|470.55|476.85|472.85|474.47|470.47|330
1624844100000|2021-06-28 01:35:00|474.53|470.53|474.9|470.9|475.53|471.53|474.51|470.51|374
1624844400000|2021-06-28 01:40:00|474.88|470.88|475.51|471.51|475.8|471.8|474.88|470.88|445
1624844700000|2021-06-28 01:45:00|475.53|471.53|475.94|471.94|476.58|472.58|475.17|471.17|457
1624845000000|2021-06-28 01:50:00|475.96|471.96|475.92|471.92|476.5|472.5|475.83|471.83|454
1624845300000|2021-06-28 01:55:00|475.88|471.88|474.59|470.59|475.91|471.91|474.59|470.59|342
1624845600000|2021-06-28 02:00:00|474.6|470.6|476.53|472.53|476.78|472.78|474.43|470.43|388
1624845900000|2021-06-28 02:05:00|476.55|472.55|476.19|472.19|477.17|473.17|475.76|471.76|482
1624846200000|2021-06-28 02:10:00|476.2|472.2|475.32|471.32|476.47|472.47|475.25|471.25|300
1624846500000|2021-06-28 02:15:00|475.33|471.33|476.26|472.26|476.39|472.39|475.31|471.31|330
1624846800000|2021-06-28 02:20:00|476.28|472.28|476.05|472.05|476.81|472.81|475.93|471.93|296
1624847100000|2021-06-28 02:25:00|476.04|472.04|477.17|473.17|477.29|473.29|475.98|471.98|317
1624847400000|2021-06-28 02:30:00|477.15|473.15|478.43|474.43|478.66|474.66|477.15|473.15|258
1624847700000|2021-06-28 02:35:00|478.42|474.42|477.95|473.95|478.87|474.87|477.83|473.83|381
1624848000000|2021-06-28 02:40:00|477.92|473.92|477.62|473.62|477.95|473.95|477.33|473.33|278
1624848300000|2021-06-28 02:45:00|477.6|473.6|476.86|472.86|478.06|474.06|476.82|472.82|336
1624848600000|2021-06-28 02:50:00|476.84|472.84|477.29|473.29|477.35|473.35|476.51|472.51|224
1624848900000|2021-06-28 02:55:00|477.28|473.28|477.3|473.3|477.4|473.4|477.06|473.06|219
1624849200000|2021-06-28 03:00:00|477.31|473.31|478.05|474.05|478.47|474.47|477.31|473.31|322
1624849500000|2021-06-28 03:05:00|478.04|474.04|478.21|474.21|478.41|474.41|478.04|474.04|321
1624849800000|2021-06-28 03:10:00|478.2|474.2|478.35|474.35|478.66|474.66|477.96|473.96|173
1624850100000|2021-06-28 03:15:00|478.34|474.34|477.72|473.72|478.34|474.34|477.5|473.5|385
1624850400000|2021-06-28 03:20:00|477.71|473.71|476.58|472.58|478.97|474.97|476.58|472.58|302
1624850700000|2021-06-28 03:25:00|476.53|472.53|476.88|472.88|477.02|473.02|476.43|472.43|192
1624851000000|2021-06-28 03:30:00|476.89|472.89|477.76|473.76|477.98|473.98|476.72|472.72|211
1624851300000|2021-06-28 03:35:00|477.77|473.77|478.37|474.37|478.4|474.4|477.38|473.38|313
1624851600000|2021-06-28 03:40:00|478.36|474.36|478.66|474.66|478.72|474.72|478.29|474.29|279
1624851900000|2021-06-28 03:45:00|478.67|474.67|478.54|474.54|478.8|474.8|478.1|474.1|262
1624852200000|2021-06-28 03:50:00|478.53|474.53|478.38|474.38|478.69|474.69|478.34|474.34|127
1624852500000|2021-06-28 03:55:00|478.37|474.37|478.66|474.66|478.73|474.73|478.37|474.37|54
1624852800000|2021-06-28 04:00:00|478.5|474.5|479.2|475.2|479.27|475.27|478.45|474.45|148
1624853100000|2021-06-28 04:05:00|479.18|475.18|479.78|475.78|479.8|475.8|478.98|474.98|279
1624853400000|2021-06-28 04:10:00|479.76|475.76|480.08|476.08|480.82|476.82|479.76|475.76|84
1624853700000|2021-06-28 04:15:00|480|476|479.96|475.96|480.01|476.01|479.83|475.83|111
1624854000000|2021-06-28 04:20:00|479.95|475.95|479.56|475.56|480.05|476.05|479.54|475.54|102
1624854300000|2021-06-28 04:25:00|479.57|475.57|477.88|473.88|479.61|475.61|477.87|473.87|261
1624854600000|2021-06-28 04:30:00|477.84|473.84|479.11|475.11|479.11|475.11|477.75|473.75|229
1624854900000|2021-06-28 04:35:00|479.14|475.14|477.58|473.58|479.87|475.87|477.57|473.57|281
1624855200000|2021-06-28 04:40:00|477.57|473.57|478.04|474.04|478.1|474.1|477.53|473.53|112
1624855500000|2021-06-28 04:45:00|478.14|474.14|478.65|474.65|478.73|474.73|478.05|474.05|79
1624855800000|2021-06-28 04:50:00|478.73|474.73|479.58|475.58|479.79|475.79|478.56|474.56|75
1624856100000|2021-06-28 04:55:00|479.69|475.69|479.2|475.2|479.69|475.69|479.18|475.18|94
1624856400000|2021-06-28 05:00:00|479.24|475.24|482.29|478.29|482.78|478.78|479.24|475.24|243
1624856700000|2021-06-28 05:05:00|482.28|478.28|482.73|478.73|482.99|478.99|481.99|477.99|233
1624857000000|2021-06-28 05:10:00|482.72|478.72|483.02|479.02|483.59|479.59|482.64|478.64|224
1624857300000|2021-06-28 05:15:00|483.01|479.01|483.53|479.53|484.08|480.08|483.01|479.01|184
1624857600000|2021-06-28 05:20:00|483.47|479.47|482.83|478.83|483.6|479.6|482.25|478.25|172
1624857900000|2021-06-28 05:25:00|482.81|478.81|483.57|479.57|483.58|479.58|482.73|478.73|54
1624858200000|2021-06-28 05:30:00|483.55|479.55|483.96|479.96|484.8|480.8|483.53|479.53|156
1624858500000|2021-06-28 05:35:00|483.97|479.97|483.13|479.13|484.02|480.02|482.82|478.82|203
1624858800000|2021-06-28 05:40:00|483.07|479.07|481.86|477.86|483.07|479.07|481.68|477.68|216
1624859100000|2021-06-28 05:45:00|481.82|477.82|482.92|478.92|482.92|478.92|481.77|477.77|32
1624859400000|2021-06-28 05:50:00|482.87|478.87|482.76|478.76|483.51|479.51|482.35|478.35|158
1624859700000|2021-06-28 05:55:00|482.81|478.81|482.84|478.84|482.88|478.88|482.8|478.8|31
1624860000000|2021-06-28 06:00:00|482.65|478.65|482.75|478.75|482.76|478.76|482.09|478.09|162
1624860300000|2021-06-28 06:05:00|482.76|478.76|482.79|478.79|482.83|478.83|482.53|478.53|142
1624860600000|2021-06-28 06:10:00|482.78|478.78|482.74|478.74|482.78|478.78|482.39|478.39|166
1624860900000|2021-06-28 06:15:00|482.75|478.75|483.52|479.52|484.18|480.18|482.65|478.65|459
1624861200000|2021-06-28 06:20:00|483.54|479.54|482.52|478.52|483.54|479.54|482.46|478.46|315
1624861500000|2021-06-28 06:25:00|482.48|478.48|481.31|477.31|482.6|478.6|481.29|477.29|154
1624861800000|2021-06-28 06:30:00|481.34|477.34|481.27|477.27|481.38|477.38|480.6|476.6|250
1624862100000|2021-06-28 06:35:00|481.29|477.29|480.63|476.63|481.45|477.45|480.29|476.29|117
1624862400000|2021-06-28 06:40:00|480.64|476.64|480.78|476.78|480.9|476.9|480.5|476.5|40
1624862700000|2021-06-28 06:45:00|480.86|476.86|481.02|477.02|481.16|477.16|480.72|476.72|18
1624863000000|2021-06-28 06:50:00|481.09|477.09|482.06|478.06|482.11|478.11|481.09|477.09|30
1624863300000|2021-06-28 06:55:00|482.07|478.07|482|478|482.14|478.14|481.54|477.54|102
1624863600000|2021-06-28 07:00:00|482.06|478.06|480.94|476.94|482.51|478.51|480.56|476.56|235
1624863900000|2021-06-28 07:05:00|480.95|476.95|480.91|476.91|481.09|477.09|480.63|476.63|222
1624864200000|2021-06-28 07:10:00|480.81|476.81|481.89|477.89|482.14|478.14|480.61|476.61|347
1624864500000|2021-06-28 07:15:00|481.87|477.87|485.82|481.82|485.83|481.83|481.84|477.84|507
1624864800000|2021-06-28 07:20:00|485.75|481.75|485.14|481.14|486.49|482.49|484.88|480.88|411
1624865100000|2021-06-28 07:25:00|485.01|481.01|485.63|481.63|485.71|481.71|485.01|481.01|325
1624865400000|2021-06-28 07:30:00|485.64|481.64|486.51|482.51|486.64|482.64|485.52|481.52|193
1624865700000|2021-06-28 07:35:00|486.37|482.37|486.39|482.39|486.69|482.69|486.02|482.02|139
1624866000000|2021-06-28 07:40:00|486.51|482.51|488.54|484.54|488.63|484.63|486.32|482.32|228
1624866300000|2021-06-28 07:45:00|488.58|484.58|489.56|485.56|489.95|485.95|488.53|484.53|413
1624866600000|2021-06-28 07:50:00|489.59|485.59|489.23|485.23|489.98|485.98|488.96|484.96|347
1624866900000|2021-06-28 07:55:00|489.37|485.37|489.23|485.23|489.85|485.85|488.7|484.7|236
1624867200000|2021-06-28 08:00:00|489.19|485.19|488.07|484.07|489.33|485.33|487.12|483.12|365
1624867500000|2021-06-28 08:05:00|488.06|484.06|488.42|484.42|488.79|484.79|487.84|483.84|168
1624867800000|2021-06-28 08:10:00|488.41|484.41|489.04|485.04|489.49|485.49|488.23|484.23|105
1624868100000|2021-06-28 08:15:00|488.97|484.97|488.45|484.45|490.89|486.89|488.13|484.13|288
1624868400000|2021-06-28 08:20:00|488.51|484.51|488.6|484.6|489.73|485.73|488.36|484.36|126
1624868700000|2021-06-28 08:25:00|488.63|484.63|487.95|483.95|489.08|485.08|487.66|483.66|158
1624869000000|2021-06-28 08:30:00|488.02|484.02|487.28|483.28|488.2|484.2|487.21|483.21|94
1624869300000|2021-06-28 08:35:00|487.27|483.27|487.6|483.6|487.6|483.6|487.26|483.26|53
1624869600000|2021-06-28 08:40:00|487.65|483.65|488.12|484.12|488.61|484.61|487.63|483.63|86
1624869900000|2021-06-28 08:45:00|488.17|484.17|488.95|484.95|489.08|485.08|487.73|483.73|87
1624870200000|2021-06-28 08:50:00|489.07|485.07|488.97|484.97|489.07|485.07|488.66|484.66|64
1624870500000|2021-06-28 08:55:00|489.02|485.02|489.61|485.61|489.68|485.68|488.85|484.85|68
1624870800000|2021-06-28 09:00:00|489.63|485.63|487.79|483.79|489.63|485.63|487.55|483.55|227
1624871100000|2021-06-28 09:05:00|487.63|483.63|487.35|483.35|487.95|483.95|487.03|483.03|170
1624871400000|2021-06-28 09:10:00|487.4|483.4|486.76|482.76|487.4|483.4|486.2|482.2|262
1624871700000|2021-06-28 09:15:00|486.78|482.78|486.86|482.86|487.02|483.02|486.6|482.6|189
1624872000000|2021-06-28 09:20:00|486.87|482.87|487.22|483.22|487.6|483.6|486.81|482.81|163
1624872300000|2021-06-28 09:25:00|487.21|483.21|487.37|483.37|487.37|483.37|486.99|482.99|108
1624872600000|2021-06-28 09:30:00|487.29|483.29|485.17|481.17|488.77|484.77|485.05|481.05|390
1624872900000|2021-06-28 09:35:00|485.16|481.16|484.73|480.73|486.19|482.19|484.66|480.66|299
1624873200000|2021-06-28 09:40:00|484.78|480.78|485.32|481.32|485.61|481.61|484.78|480.78|220
1624873500000|2021-06-28 09:45:00|485.3|481.3|483.46|479.46|485.89|481.89|483.12|479.12|394
1624873800000|2021-06-28 09:50:00|483.43|479.43|484.28|480.28|484.33|480.33|482.92|478.92|369
1624874100000|2021-06-28 09:55:00|484.29|480.29|483.91|479.91|485.15|481.15|483.62|479.62|296
1624874400000|2021-06-28 10:00:00|483.84|479.84|483.71|479.71|485.94|481.94|483.59|479.59|330
1624874700000|2021-06-28 10:05:00|483.7|479.7|482.59|478.59|483.7|479.7|481.82|477.82|517
1624875000000|2021-06-28 10:10:00|482.6|478.6|482.31|478.31|483.59|479.59|482.25|478.25|452
1624875300000|2021-06-28 10:15:00|482.32|478.32|483.22|479.22|483.82|479.82|481.18|477.18|401
1624875600000|2021-06-28 10:20:00|483.19|479.19|480.75|476.75|483.54|479.54|480.53|476.53|438
1624875900000|2021-06-28 10:25:00|480.71|476.71|480.29|476.29|481.2|477.2|479.26|475.26|584
1624876200000|2021-06-28 10:30:00|480.28|476.28|480.17|476.17|481.68|477.68|480.05|476.05|442
1624876500000|2021-06-28 10:35:00|480.15|476.15|479.32|475.32|480.67|476.67|479.01|475.01|612
1624876800000|2021-06-28 10:40:00|479.25|475.25|478.37|474.37|479.34|475.34|477.45|473.45|590
1624877100000|2021-06-28 10:45:00|478.38|474.38|478.65|474.65|479.25|475.25|478.38|474.38|412
1624877400000|2021-06-28 10:50:00|478.66|474.66|479.6|475.6|480.59|476.59|478.62|474.62|378
1624877700000|2021-06-28 10:55:00|479.59|475.59|478.7|474.7|479.78|475.78|478.61|474.61|348
1624878000000|2021-06-28 11:00:00|478.71|474.71|479.44|475.44|480.04|476.04|478.71|474.71|313
1624878300000|2021-06-28 11:05:00|479.43|475.43|479.02|475.02|479.43|475.43|478.51|474.51|301
1624878600000|2021-06-28 11:10:00|479.08|475.08|478.03|474.03|479.16|475.16|477.7|473.7|284
1624878900000|2021-06-28 11:15:00|478|474|477.88|473.88|478.59|474.59|477.13|473.13|373
1624879200000|2021-06-28 11:20:00|477.84|473.84|477|473|478.21|474.21|476.89|472.89|271
1624879500000|2021-06-28 11:25:00|476.95|472.95|478.2|474.2|478.66|474.66|476.95|472.95|320
1624879800000|2021-06-28 11:30:00|478.18|474.18|478.42|474.42|478.65|474.65|478.01|474.01|168
1624880100000|2021-06-28 11:35:00|478.43|474.43|478.46|474.46|479.27|475.27|478.43|474.43|289
1624880400000|2021-06-28 11:40:00|478.45|474.45|479.06|475.06|479.5|475.5|478.37|474.37|279
1624880700000|2021-06-28 11:45:00|479.04|475.04|477.67|473.67|479.12|475.12|477.54|473.54|344
1624881000000|2021-06-28 11:50:00|477.68|473.68|477.15|473.15|477.81|473.81|477.09|473.09|149
1624881300000|2021-06-28 11:55:00|477.04|473.04|477.13|473.13|477.15|473.15|476.19|472.19|264
1624881600000|2021-06-28 12:00:00|477.14|473.14|476.05|472.05|477.16|473.16|474.71|470.71|516
1624881900000|2021-06-28 12:05:00|476.04|472.04|477.79|473.79|478.67|474.67|476.04|472.04|454
1624882200000|2021-06-28 12:10:00|477.8|473.8|478.3|474.3|478.34|474.34|477.2|473.2|334
1624882500000|2021-06-28 12:15:00|478.29|474.29|480.32|476.32|480.76|476.76|477.69|473.69|546
1624882800000|2021-06-28 12:20:00|480.31|476.31|480.37|476.37|480.46|476.46|479.36|475.36|373
1624883100000|2021-06-28 12:25:00|480.32|476.32|478.34|474.34|480.36|476.36|478.24|474.24|302
1624883400000|2021-06-28 12:30:00|478.35|474.35|477.48|473.48|478.35|474.35|477.48|473.48|259
1624883700000|2021-06-28 12:35:00|477.49|473.49|477.51|473.51|477.84|473.84|477.42|473.42|124
1624884000000|2021-06-28 12:40:00|477.49|473.49|477.73|473.73|477.88|473.88|477.37|473.37|220
1624884300000|2021-06-28 12:45:00|477.74|473.74|479.66|475.66|480.26|476.26|477.26|473.26|371
1624884600000|2021-06-28 12:50:00|479.71|475.71|479.36|475.36|479.97|475.97|479.34|475.34|398
1624884900000|2021-06-28 12:55:00|479.33|475.33|479.45|475.45|479.63|475.63|478.5|474.5|293
1624885200000|2021-06-28 13:00:00|479.37|475.37|478.44|474.44|479.59|475.59|478.39|474.39|358
1624885500000|2021-06-28 13:05:00|478.45|474.45|478.05|474.05|478.58|474.58|477.4|473.4|329
1624885800000|2021-06-28 13:10:00|478.06|474.06|477.99|473.99|478.08|474.08|477.55|473.55|260
1624886100000|2021-06-28 13:15:00|477.98|473.98|478.42|474.42|478.83|474.83|477.7|473.7|411
1624886400000|2021-06-28 13:20:00|478.45|474.45|478.88|474.88|479.09|475.09|478.45|474.45|281
1624886700000|2021-06-28 13:25:00|478.87|474.87|478.79|474.79|478.91|474.91|478.56|474.56|322
1624887000000|2021-06-28 13:30:00|478.8|474.8|477.53|473.53|480.43|476.43|477.45|473.45|376
1624887300000|2021-06-28 13:35:00|477.46|473.46|477.49|473.49|477.91|473.91|477.42|473.42|188
1624887600000|2021-06-28 13:40:00|477.5|473.5|477.41|473.41|477.73|473.73|476.9|472.9|208
1624887900000|2021-06-28 13:45:00|477.4|473.4|476.17|472.17|477.4|473.4|475.97|471.97|399
1624888200000|2021-06-28 13:50:00|476.14|472.14|477.25|473.25|477.37|473.37|476.08|472.08|363
1624888500000|2021-06-28 13:55:00|477.24|473.24|477.17|473.17|477.43|473.43|476.98|472.98|301
1624888800000|2021-06-28 14:00:00|477.18|473.18|477.98|473.98|478.45|474.45|476.22|472.22|276
1624889100000|2021-06-28 14:05:00|477.97|473.97|478.31|474.31|478.48|474.48|477.85|473.85|265
1624889400000|2021-06-28 14:10:00|478.34|474.34|478.04|474.04|478.62|474.62|477.86|473.86|168
1624889700000|2021-06-28 14:15:00|478.05|474.05|479.1|475.1|479.41|475.41|477.97|473.97|312
1624890000000|2021-06-28 14:20:00|479.08|475.08|480.94|476.94|481|477|478.99|474.99|283
1624890300000|2021-06-28 14:25:00|480.93|476.93|482.4|478.4|482.48|478.48|479.99|475.99|344
1624890600000|2021-06-28 14:30:00|482.45|478.45|483.02|479.02|485.11|481.11|482.41|478.41|391
1624890900000|2021-06-28 14:35:00|483.03|479.03|485.73|481.73|486.06|482.06|483.03|479.03|314
1624891200000|2021-06-28 14:40:00|485.85|481.85|485.73|481.73|486.51|482.51|484.5|480.5|466
1624891500000|2021-06-28 14:45:00|485.74|481.74|485.53|481.53|486.7|482.7|485.39|481.39|356
1624891800000|2021-06-28 14:50:00|485.52|481.52|490.17|486.17|490.17|486.17|485.42|481.42|329
1624892100000|2021-06-28 14:55:00|490.16|486.16|490.95|486.95|493.01|489.01|488.81|484.81|441
1624892400000|2021-06-28 15:00:00|490.94|486.94|494.68|490.68|495.02|491.02|490.06|486.06|442
1624892700000|2021-06-28 15:05:00|494.85|490.85|499.18|495.18|499.18|495.18|494.68|490.68|490
1624893000000|2021-06-28 15:10:00|499.17|495.17|499.77|495.77|501.25|497.25|498.89|494.89|342
1624893300000|2021-06-28 15:15:00|499.76|495.76|497.24|493.24|499.77|495.77|496.41|492.41|320
1624893600000|2021-06-28 15:20:00|497.23|493.23|500.46|496.46|500.46|496.46|497.23|493.23|216
1624893900000|2021-06-28 15:25:00|500.38|496.38|501.5|497.5|503.35|499.35|500.14|496.14|356
1624894200000|2021-06-28 15:30:00|501.4|497.4|501.8|497.8|502.35|498.35|501.02|497.02|150
1624894500000|2021-06-28 15:35:00|501.49|497.49|503.67|499.67|503.93|499.93|499.84|495.84|243
1624894800000|2021-06-28 15:40:00|503.68|499.68|503.32|499.32|503.68|499.68|501.83|497.83|223
1624895100000|2021-06-28 15:45:00|503.33|499.33|505.49|501.49|505.72|501.72|503.27|499.27|149
1624895400000|2021-06-28 15:50:00|505.53|501.53|511.01|507.01|512.92|508.92|505.4|501.4|208
1624895700000|2021-06-28 15:55:00|510.98|506.98|513.68|509.68|515.08|511.08|509.7|505.7|323
1624896000000|2021-06-28 16:00:00|513.67|509.67|512.6|508.6|515.83|511.83|510.4|506.4|559
1624896300000|2021-06-28 16:05:00|513.33|509.33|512.84|508.84|514.51|510.51|512.83|508.83|490
1624896600000|2021-06-28 16:10:00|512.85|508.85|512.01|508.01|514.27|510.27|511.95|507.95|410
1624896900000|2021-06-28 16:15:00|512.02|508.02|508.28|504.28|512.03|508.03|507.96|503.96|549
1624897200000|2021-06-28 16:20:00|508.27|504.27|508.38|504.38|509.15|505.15|507.08|503.08|553
1624897500000|2021-06-28 16:25:00|508.13|504.13|515.34|511.34|515.37|511.37|508.13|504.13|580
1624897800000|2021-06-28 16:30:00|515.4|511.4|514.44|510.44|520.49|516.49|514.44|510.44|646
1624898100000|2021-06-28 16:35:00|514.4|510.4|513.11|509.11|514.78|510.78|512.41|508.41|600
1624898400000|2021-06-28 16:40:00|513.1|509.1|511.82|507.82|515.54|511.54|511.66|507.66|444
1624898700000|2021-06-28 16:45:00|511.84|507.84|514.23|510.23|514.66|510.66|511.84|507.84|556
1624899000000|2021-06-28 16:50:00|514.22|510.22|513.39|509.39|515.83|511.83|513.27|509.27|398
1624899300000|2021-06-28 16:55:00|513.36|509.36|513.33|509.33|513.98|509.98|512.09|508.09|508
1624899600000|2021-06-28 17:00:00|513.37|509.37|511.98|507.98|514.47|510.47|511.68|507.68|481
1624899900000|2021-06-28 17:05:00|511.96|507.96|512.18|508.18|512.92|508.92|510.83|506.83|535
1624900200000|2021-06-28 17:10:00|512.2|508.2|510.91|506.91|512.2|508.2|510.84|506.84|513
1624900500000|2021-06-28 17:15:00|510.93|506.93|509.5|505.5|512.56|508.56|509.24|505.24|504
1624900800000|2021-06-28 17:20:00|509.55|505.55|510.04|506.04|511.05|507.05|509.38|505.38|671
1624901100000|2021-06-28 17:25:00|510.1|506.1|509.38|505.38|510.79|506.79|508.83|504.83|624
1624901400000|2021-06-28 17:30:00|509.4|505.4|508.22|504.22|509.4|505.4|507.51|503.51|614
1624901700000|2021-06-28 17:35:00|508.28|504.28|504.35|500.35|508.28|504.28|503.9|499.9|571
1624902000000|2021-06-28 17:40:00|504.31|500.31|503.4|499.4|504.31|500.31|502.22|498.22|569
1624902300000|2021-06-28 17:45:00|503.17|499.17|504.85|500.85|504.94|500.94|503.11|499.11|469
1624902600000|2021-06-28 17:50:00|504.84|500.84|504.31|500.31|505.79|501.79|504.14|500.14|514
1624902900000|2021-06-28 17:55:00|504.27|500.27|504.77|500.77|505.25|501.25|504.16|500.16|451
1624903200000|2021-06-28 18:00:00|504.76|500.76|506.22|502.22|506.91|502.91|504.18|500.18|471
1624903500000|2021-06-28 18:05:00|506.18|502.18|505.89|501.89|506.21|502.21|505.82|501.82|407
1624903800000|2021-06-28 18:10:00|505.9|501.9|505.14|501.14|505.92|501.92|503.74|499.74|499
1624904100000|2021-06-28 18:15:00|505.13|501.13|504.31|500.31|505.21|501.21|504.02|500.02|458
1624904400000|2021-06-28 18:20:00|504.3|500.3|505.41|501.41|505.69|501.69|503.73|499.73|317
1624904700000|2021-06-28 18:25:00|505.42|501.42|505.23|501.23|505.44|501.44|503.97|499.97|412
1624905000000|2021-06-28 18:30:00|505.21|501.21|505.92|501.92|506.1|502.1|504.71|500.71|419
1624905300000|2021-06-28 18:35:00|505.93|501.93|504.39|500.39|506.17|502.17|504.39|500.39|372
1624905600000|2021-06-28 18:40:00|504.4|500.4|503.14|499.14|504.56|500.56|502.44|498.44|437
1624905900000|2021-06-28 18:45:00|503.13|499.13|505.99|501.99|505.99|501.99|502.28|498.28|480
1624906200000|2021-06-28 18:50:00|505.97|501.97|505.34|501.34|505.97|501.97|504.42|500.42|397
1624906500000|2021-06-28 18:55:00|505.33|501.33|503.7|499.7|505.39|501.39|503.63|499.63|426
1624906800000|2021-06-28 19:00:00|503.67|499.67|504.62|500.62|506.08|502.08|502.94|498.94|576
1624907100000|2021-06-28 19:05:00|504.63|500.63|504.98|500.98|505.53|501.53|504.47|500.47|345
1624907400000|2021-06-28 19:10:00|504.99|500.99|504.1|500.1|505|501|503.95|499.95|476
1624907700000|2021-06-28 19:15:00|504.11|500.11|503.61|499.61|504.27|500.27|503.51|499.51|533
1624908000000|2021-06-28 19:20:00|503.62|499.62|507.1|503.1|507.52|503.52|503.54|499.54|618
1624908300000|2021-06-28 19:25:00|507.13|503.13|507.48|503.48|507.62|503.62|506.37|502.37|493
1624908600000|2021-06-28 19:30:00|507.49|503.49|507.67|503.67|508.75|504.75|506.95|502.95|556
1624908900000|2021-06-28 19:35:00|507.64|503.64|507.35|503.35|507.99|503.99|507.29|503.29|396
1624909200000|2021-06-28 19:40:00|507.37|503.37|506.65|502.65|507.39|503.39|505.87|501.87|401
1624909500000|2021-06-28 19:45:00|506.67|502.67|505.17|501.17|507.07|503.07|504.88|500.88|465
1624909800000|2021-06-28 19:50:00|505.14|501.14|505.11|501.11|505.6|501.6|504.66|500.66|439
1624910100000|2021-06-28 19:55:00|505.16|501.16|505.39|501.39|506.29|502.29|505|501|453
1624910400000|2021-06-28 20:00:00|505.38|501.38|504.8|500.8|505.4|501.4|503.98|499.98|509
1624910700000|2021-06-28 20:05:00|504.86|500.86|504.09|500.09|504.94|500.94|503.95|499.95|438
1624911000000|2021-06-28 20:10:00|504.1|500.1|504.71|500.71|505.16|501.16|503.78|499.78|431
1624911300000|2021-06-28 20:15:00|504.75|500.75|504.53|500.53|506.24|502.24|504.37|500.37|380
1624911600000|2021-06-28 20:20:00|504.55|500.55|505.46|501.46|505.46|501.46|504.41|500.41|366
1624911900000|2021-06-28 20:25:00|505.45|501.45|507.64|503.64|507.64|503.64|505.31|501.31|389
1624912200000|2021-06-28 20:30:00|507.73|503.73|508.6|504.6|508.78|504.78|506.98|502.98|468
1624912500000|2021-06-28 20:35:00|508.58|504.58|507.89|503.89|509.47|505.47|507.8|503.8|559
1624912800000|2021-06-28 20:40:00|507.91|503.91|507.28|503.28|507.94|503.94|507.28|503.28|384
1624913100000|2021-06-28 20:45:00|507.29|503.29|506.27|502.27|507.57|503.57|506.27|502.27|385
1624913400000|2021-06-28 20:50:00|506.28|502.28|506.18|502.18|506.97|502.97|505.94|501.94|354
1624913700000|2021-06-28 20:55:00|506.16|502.16|506.98|502.98|508.82|504.82|506.07|502.07|524
1624914000000|2021-06-28 21:00:00|506.99|502.99|506.31|502.31|507.67|503.67|505.98|501.98|347
1624914300000|2021-06-28 21:05:00|506.3|502.3|506.73|502.73|506.87|502.87|505.96|501.96|327
1624914600000|2021-06-28 21:10:00|506.74|502.74|506.5|502.5|506.89|502.89|506.22|502.22|301
1624914900000|2021-06-28 21:15:00|506.49|502.49|507.57|503.57|507.58|503.58|506.14|502.14|226
1624915200000|2021-06-28 21:20:00|507.56|503.56|507.21|503.21|507.91|503.91|507.03|503.03|202
1624915500000|2021-06-28 21:25:00|507.2|503.2|507.34|503.34|507.39|503.39|507.07|503.07|192
1624915800000|2021-06-28 21:30:00|507.33|503.33|506.86|502.86|507.33|503.33|506.78|502.78|116
1624916100000|2021-06-28 21:35:00|506.91|502.91|506.41|502.41|506.92|502.92|505.23|501.23|234
1624916400000|2021-06-28 21:40:00|506.42|502.42|506.25|502.25|506.85|502.85|504.94|500.94|241
1624916700000|2021-06-28 21:45:00|506.26|502.26|507.76|503.76|508.07|504.07|506.26|502.26|416
1624917000000|2021-06-28 21:50:00|507.75|503.75|509.61|505.61|509.62|505.62|507.74|503.74|267
1624917300000|2021-06-28 21:55:00|509.57|505.57|509.02|505.02|511.18|507.18|509.02|505.02|458
1624917600000|2021-06-28 22:00:00|509.03|505.03|506.18|502.18|509.03|505.03|505.75|501.75|456
1624917900000|2021-06-28 22:05:00|506.24|502.24|501.77|497.77|506.56|502.56|501.73|497.73|567
1624918200000|2021-06-28 22:10:00|501.75|497.75|502.12|498.12|502.53|498.53|501.47|497.47|436
1624918500000|2021-06-28 22:15:00|502.13|498.13|503.89|499.89|503.99|499.99|502.12|498.12|369
1624918800000|2021-06-28 22:20:00|503.73|499.73|505.69|501.69|505.7|501.7|503.36|499.36|323
1624919100000|2021-06-28 22:25:00|505.68|501.68|503.44|499.44|505.73|501.73|503.42|499.42|443
1624919400000|2021-06-28 22:30:00|503.45|499.45|501.49|497.49|503.88|499.88|501.04|497.04|386
1624919700000|2021-06-28 22:35:00|501.48|497.48|503.07|499.07|503.56|499.56|501.45|497.45|382
1624920000000|2021-06-28 22:40:00|503.02|499.02|503.88|499.88|504.13|500.13|503.02|499.02|285
1624920300000|2021-06-28 22:45:00|503.85|499.85|504.27|500.27|504.37|500.37|501.75|497.75|444
1624920600000|2021-06-28 22:50:00|504.26|500.26|502.81|498.81|504.46|500.46|502.81|498.81|194
1624920900000|2021-06-28 22:55:00|502.8|498.8|504.35|500.35|504.7|500.7|502.59|498.59|334
1624921200000|2021-06-28 23:00:00|504.32|500.32|502.4|498.4|504.37|500.37|502.36|498.36|396
1624921500000|2021-06-28 23:05:00|502.37|498.37|499.9|495.9|502.41|498.41|499.1|495.1|632
1624921800000|2021-06-28 23:10:00|499.89|495.89|497.64|493.64|500.01|496.01|497.4|493.4|603
1624922100000|2021-06-28 23:15:00|497.66|493.66|501.33|497.33|501.61|497.61|497.66|493.66|561
1624922400000|2021-06-28 23:20:00|501.32|497.32|499.71|495.71|501.42|497.42|499.52|495.52|565
1624922700000|2021-06-28 23:25:00|499.73|495.73|500.38|496.38|500.39|496.39|499.54|495.54|410
1624923000000|2021-06-28 23:30:00|500.37|496.37|501.54|497.54|501.54|497.54|499.56|495.56|409
1624923300000|2021-06-28 23:35:00|501.56|497.56|502.39|498.39|502.49|498.49|501.18|497.18|419
1624923600000|2021-06-28 23:40:00|502.41|498.41|502.12|498.12|502.77|498.77|502.07|498.07|467
1624923900000|2021-06-28 23:45:00|501.98|497.98|502.29|498.29|503.23|499.23|501.76|497.76|523
1624924200000|2021-06-28 23:50:00|502.3|498.3|502.9|498.9|503.21|499.21|502.2|498.2|539
1624924500000|2021-06-28 23:55:00|502.87|498.87|503.51|499.51|503.54|499.54|502.23|498.23|379
1624924800000|2021-06-29 00:00:00|503.52|499.52|505.97|501.97|506.41|502.41|502.01|498.01|729
1624925100000|2021-06-29 00:05:00|505.96|501.96|506.9|502.9|507.29|503.29|505.53|501.53|594
1624925400000|2021-06-29 00:10:00|506.89|502.89|505.97|501.97|508.15|504.15|505.82|501.82|583
1624925700000|2021-06-29 00:15:00|505.96|501.96|508.96|504.96|509.05|505.05|505.72|501.72|546
1624926000000|2021-06-29 00:20:00|508.86|504.86|513.48|509.48|513.48|509.48|508.78|504.78|612
1624926300000|2021-06-29 00:25:00|513.52|509.52|513.12|509.12|514.4|510.4|512.7|508.7|572
1624926600000|2021-06-29 00:30:00|513.2|509.2|512.75|508.75|515.78|511.78|512.6|508.6|779
1624926900000|2021-06-29 00:35:00|512.74|508.74|511.35|507.35|513.75|509.75|510.14|506.14|813
1624927200000|2021-06-29 00:40:00|511.32|507.32|510.87|506.87|512.51|508.51|510.82|506.82|602
1624927500000|2021-06-29 00:45:00|510.92|506.92|510.54|506.54|511.92|507.92|510.38|506.38|536
1624927800000|2021-06-29 00:50:00|510.55|506.55|512.98|508.98|514.02|510.02|510.54|506.54|449
1624928100000|2021-06-29 00:55:00|512.99|508.99|513.82|509.82|514.99|510.99|512.97|508.97|560
1624928400000|2021-06-29 01:00:00|513.83|509.83|512.46|508.46|513.9|509.9|510.95|506.95|633
1624928700000|2021-06-29 01:05:00|512.51|508.51|512.19|508.19|513.22|509.22|511.53|507.53|541
1624929000000|2021-06-29 01:10:00|512.3|508.3|511.88|507.88|513.01|509.01|511.5|507.5|651
1624929300000|2021-06-29 01:15:00|511.92|507.92|509.29|505.29|511.92|507.92|508.6|504.6|686
1624929600000|2021-06-29 01:20:00|509.3|505.3|510.18|506.18|511.3|507.3|509.3|505.3|657
1624929900000|2021-06-29 01:25:00|510.19|506.19|510.03|506.03|510.81|506.81|509.55|505.55|496
1624930200000|2021-06-29 01:30:00|510.04|506.04|507.92|503.92|510.09|506.09|507.84|503.84|684
1624930500000|2021-06-29 01:35:00|507.94|503.94|507.27|503.27|508.45|504.45|507.11|503.11|578
1624930800000|2021-06-29 01:40:00|507.23|503.23|507.59|503.59|508.76|504.76|507.08|503.08|570
1624931100000|2021-06-29 01:45:00|507.57|503.57|507.86|503.86|509.37|505.37|507.51|503.51|519
1624931400000|2021-06-29 01:50:00|507.83|503.83|509.46|505.46|510.17|506.17|507.83|503.83|470
1624931700000|2021-06-29 01:55:00|509.47|505.47|509.06|505.06|510.04|506.04|509.01|505.01|336
1624932000000|2021-06-29 02:00:00|509.04|505.04|510.38|506.38|510.57|506.57|508.49|504.49|455
1624932300000|2021-06-29 02:05:00|510.37|506.37|511.23|507.23|511.27|507.27|510.1|506.1|306
1624932600000|2021-06-29 02:10:00|511.25|507.25|512.56|508.56|512.58|508.58|511.24|507.24|374
1624932900000|2021-06-29 02:15:00|512.54|508.54|512.63|508.63|512.63|508.63|511.42|507.42|354
1624933200000|2021-06-29 02:20:00|512.67|508.67|512.2|508.2|513.6|509.6|511.34|507.34|526
1624933500000|2021-06-29 02:25:00|512.18|508.18|506.93|502.93|512.25|508.25|506.89|502.89|576
1624933800000|2021-06-29 02:30:00|506.94|502.94|508.2|504.2|508.26|504.26|506.46|502.46|546
1624934100000|2021-06-29 02:35:00|508.22|504.22|506.24|502.24|508.22|504.22|505.52|501.52|635
1624934400000|2021-06-29 02:40:00|506.23|502.23|505.51|501.51|506.85|502.85|505.12|501.12|547
1624934700000|2021-06-29 02:45:00|505.36|501.36|504.82|500.82|506.26|502.26|504.7|500.7|677
1624935000000|2021-06-29 02:50:00|504.84|500.84|504.73|500.73|504.85|500.85|503.73|499.73|477
1624935300000|2021-06-29 02:55:00|504.66|500.66|503.67|499.67|504.71|500.71|503.32|499.32|451
1624935600000|2021-06-29 03:00:00|503.66|499.66|503.18|499.18|504.37|500.37|503.01|499.01|413
1624935900000|2021-06-29 03:05:00|503.17|499.17|503.67|499.67|503.67|499.67|502.99|498.99|400
1624936200000|2021-06-29 03:10:00|503.7|499.7|505.19|501.19|505.35|501.35|503.66|499.66|357
1624936500000|2021-06-29 03:15:00|505.18|501.18|506.07|502.07|506.31|502.31|505.04|501.04|251
1624936800000|2021-06-29 03:20:00|506.16|502.16|507.69|503.69|507.84|503.84|506.09|502.09|406
1624937100000|2021-06-29 03:25:00|507.7|503.7|506.93|502.93|507.73|503.73|506.16|502.16|448
1624937400000|2021-06-29 03:30:00|506.9|502.9|507.62|503.62|508.36|504.36|506.38|502.38|459
1624937700000|2021-06-29 03:35:00|507.63|503.63|506.97|502.97|507.69|503.69|506.95|502.95|409
1624938000000|2021-06-29 03:40:00|506.96|502.96|506.41|502.41|506.97|502.97|505.25|501.25|505
1624938300000|2021-06-29 03:45:00|506.4|502.4|506.24|502.24|507.51|503.51|506.14|502.14|365
1624938600000|2021-06-29 03:50:00|506.25|502.25|506.44|502.44|507.02|503.02|506.12|502.12|455
1624938900000|2021-06-29 03:55:00|506.41|502.41|506.98|502.98|507.6|503.6|506.03|502.03|494
1624939200000|2021-06-29 04:00:00|506.99|502.99|507.71|503.71|507.93|503.93|506.29|502.29|592
1624939500000|2021-06-29 04:05:00|507.64|503.64|509.91|505.91|511.26|507.26|507.64|503.64|556
1624939800000|2021-06-29 04:10:00|509.79|505.79|509.16|505.16|510.29|506.29|509.12|505.12|333
1624940100000|2021-06-29 04:15:00|509.11|505.11|507.53|503.53|509.85|505.85|507.43|503.43|443
1624940400000|2021-06-29 04:20:00|507.54|503.54|508.94|504.94|508.94|504.94|507.52|503.52|397
1624940700000|2021-06-29 04:25:00|508.96|504.96|508.96|504.96|509.93|505.93|508.62|504.62|325
1624941000000|2021-06-29 04:30:00|508.94|504.94|509.45|505.45|509.68|505.68|508.92|504.92|313
1624941300000|2021-06-29 04:35:00|509.43|505.43|509.12|505.12|509.88|505.88|509.12|505.12|213
1624941600000|2021-06-29 04:40:00|509.13|505.13|509.95|505.95|509.97|505.97|509.1|505.1|342
1624941900000|2021-06-29 04:45:00|509.8|505.8|509.38|505.38|511.09|507.09|509.35|505.35|415
1624942200000|2021-06-29 04:50:00|509.35|505.35|510.72|506.72|511.17|507.17|509.09|505.09|480
1624942500000|2021-06-29 04:55:00|510.74|506.74|509.97|505.97|511.17|507.17|509.63|505.63|420
1624942800000|2021-06-29 05:00:00|509.96|505.96|510.4|506.4|511.18|507.18|509.36|505.36|400
1624943100000|2021-06-29 05:05:00|510.39|506.39|508.45|504.45|510.44|506.44|507.64|503.64|452
1624943400000|2021-06-29 05:10:00|508.44|504.44|506.35|502.35|508.44|504.44|506.16|502.16|422
1624943700000|2021-06-29 05:15:00|506.34|502.34|506.38|502.38|506.72|502.72|505.73|501.73|286
1624944000000|2021-06-29 05:20:00|506.37|502.37|506.28|502.28|506.81|502.81|505.89|501.89|279
1624944300000|2021-06-29 05:25:00|506.31|502.31|505.87|501.87|506.48|502.48|504.98|500.98|465
1624944600000|2021-06-29 05:30:00|505.88|501.88|505.29|501.29|505.89|501.89|504.94|500.94|502
1624944900000|2021-06-29 05:35:00|505.28|501.28|505.44|501.44|505.72|501.72|504.81|500.81|378
1624945200000|2021-06-29 05:40:00|505.41|501.41|505.88|501.88|506.14|502.14|505.41|501.41|428
1624945500000|2021-06-29 05:45:00|505.89|501.89|507.1|503.1|507.17|503.17|505.87|501.87|474
1624945800000|2021-06-29 05:50:00|507.09|503.09|507.59|503.59|507.98|503.98|506.96|502.96|451
1624946100000|2021-06-29 05:55:00|507.58|503.58|510.15|506.15|510.24|506.24|507.31|503.31|421
1624946400000|2021-06-29 06:00:00|510.13|506.13|511.07|507.07|511.16|507.16|509.84|505.84|363
1624946700000|2021-06-29 06:05:00|511.04|507.04|510.6|506.6|511.81|507.81|509.87|505.87|396
1624947000000|2021-06-29 06:10:00|510.68|506.68|511.23|507.23|511.83|507.83|510.62|506.62|384
1624947300000|2021-06-29 06:15:00|511.24|507.24|511.62|507.62|512.15|508.15|510.6|506.6|452
1624947600000|2021-06-29 06:20:00|511.61|507.61|511.37|507.37|512.16|508.16|511.18|507.18|431
1624947900000|2021-06-29 06:25:00|511.38|507.38|513.02|509.02|513.02|509.02|511.11|507.11|244
1624948200000|2021-06-29 06:30:00|513.06|509.06|516.9|512.9|517.26|513.26|512.35|508.35|592
1624948500000|2021-06-29 06:35:00|516.89|512.89|517.34|513.34|518.66|514.66|516.01|512.01|666
1624948800000|2021-06-29 06:40:00|517.38|513.38|517.46|513.46|518.41|514.41|516.83|512.83|534
1624949100000|2021-06-29 06:45:00|517.45|513.45|516.86|512.86|517.84|513.84|516.43|512.43|534
1624949400000|2021-06-29 06:50:00|516.84|512.84|517.63|513.63|517.63|513.63|516.51|512.51|419
1624949700000|2021-06-29 06:55:00|517.68|513.68|519.37|515.37|520.63|516.63|517.65|513.65|552
1624950000000|2021-06-29 07:00:00|519.38|515.38|520.82|516.82|520.82|516.82|517.95|513.95|582
1624950300000|2021-06-29 07:05:00|520.87|516.87|519.97|515.97|523.1|519.1|519.97|515.97|437
1624950600000|2021-06-29 07:10:00|519.98|515.98|520.25|516.25|521.77|517.77|519.96|515.96|558
1624950900000|2021-06-29 07:15:00|520.26|516.26|520.25|516.25|522.18|518.18|519.87|515.87|371
1624951200000|2021-06-29 07:20:00|520.24|516.24|521.05|517.05|521.26|517.26|519.88|515.88|351
1624951500000|2021-06-29 07:25:00|520.97|516.97|522.6|518.6|523.46|519.46|520.87|516.87|477
1624951800000|2021-06-29 07:30:00|522.59|518.59|522.08|518.08|524.93|520.93|522.01|518.01|418
1624952100000|2021-06-29 07:35:00|522.04|518.04|521.67|517.67|522.83|518.83|521.6|517.6|331
1624952400000|2021-06-29 07:40:00|521.68|517.68|521.43|517.43|521.97|517.97|520.41|516.41|449
1624952700000|2021-06-29 07:45:00|521.37|517.37|519.11|515.11|521.37|517.37|518.75|514.75|611
1624953000000|2021-06-29 07:50:00|519.12|515.12|521.91|517.91|522.04|518.04|519.11|515.11|377
1624953300000|2021-06-29 07:55:00|522.01|518.01|522.76|518.76|524.26|520.26|522.01|518.01|390
1624953600000|2021-06-29 08:00:00|522.74|518.74|521.55|517.55|523.83|519.83|520.88|516.88|472
1624953900000|2021-06-29 08:05:00|521.48|517.48|522.09|518.09|522.13|518.13|520.67|516.67|466
1624954200000|2021-06-29 08:10:00|522.08|518.08|526.19|522.19|526.46|522.46|521.8|517.8|499
1624954500000|2021-06-29 08:15:00|526.15|522.15|531.58|527.58|531.75|527.75|526.09|522.09|507
1624954800000|2021-06-29 08:20:00|531.5|527.5|535.33|531.33|537.44|533.44|530.72|526.72|586
1624955100000|2021-06-29 08:25:00|535.31|531.31|534.22|530.22|536.37|532.37|533.61|529.61|438
1624955400000|2021-06-29 08:30:00|534.24|530.24|536.77|532.77|537.56|533.56|532.08|528.08|635
1624955700000|2021-06-29 08:35:00|536.76|532.76|534.23|530.23|536.81|532.81|533.62|529.62|570
1624956000000|2021-06-29 08:40:00|534.24|530.24|534.4|530.4|535.06|531.06|533.17|529.17|523
1624956300000|2021-06-29 08:45:00|534.32|530.32|535.57|531.57|536.34|532.34|532.84|528.84|595
1624956600000|2021-06-29 08:50:00|535.56|531.56|541.17|537.17|541.59|537.59|535.41|531.41|707
1624956900000|2021-06-29 08:55:00|541.16|537.16|539.11|535.11|541.29|537.29|538.24|534.24|541
1624957200000|2021-06-29 09:00:00|539.13|535.13|536.83|532.83|541.49|537.49|536.77|532.77|672
1624957500000|2021-06-29 09:05:00|536.82|532.82|535.78|531.78|537.86|533.86|535.34|531.34|619
1624957800000|2021-06-29 09:10:00|535.77|531.77|536.99|532.99|537.07|533.07|535.77|531.77|547
1624958100000|2021-06-29 09:15:00|536.98|532.98|536.87|532.87|539.17|535.17|536.65|532.65|475
1624958400000|2021-06-29 09:20:00|536.83|532.83|538.43|534.43|538.76|534.76|535.71|531.71|521
1624958700000|2021-06-29 09:25:00|538.42|534.42|539.25|535.25|539.52|535.52|538.31|534.31|583
1624959000000|2021-06-29 09:30:00|539.26|535.26|538.35|534.35|541.33|537.33|538.27|534.27|529
1624959300000|2021-06-29 09:35:00|538.33|534.33|538.7|534.7|538.72|534.72|537.08|533.08|434
1624959600000|2021-06-29 09:40:00|538.71|534.71|539.3|535.3|539.4|535.4|538.34|534.34|496
1624959900000|2021-06-29 09:45:00|539.34|535.34|540.01|534.61|540.67|536.67|537.95|532.82|498
1624960200000|2021-06-29 09:50:00|540.03|534.63|540.69|535.29|540.83|535.43|539.21|533.81|582
1624960500000|2021-06-29 09:55:00|540.68|535.28|542.3|536.9|544.18|538.78|540.57|535.17|547
1624960800000|2021-06-29 10:00:00|542.29|536.89|539.61|534.21|543.03|537.63|538.55|533.15|512
1624961100000|2021-06-29 10:05:00|539.55|534.15|539.2|533.8|539.75|534.35|538.72|533.32|442
1624961400000|2021-06-29 10:10:00|539.21|533.81|540|534.6|540.52|535.12|539.13|533.73|315
1624961700000|2021-06-29 10:15:00|539.98|534.58|541.22|535.82|541.24|535.84|538.15|532.75|422
1624962000000|2021-06-29 10:20:00|541.25|535.85|544.05|538.65|544.07|538.67|541.16|535.76|463
1624962300000|2021-06-29 10:25:00|544.04|538.64|544.53|539.13|545.21|539.81|544.02|538.62|545
1624962600000|2021-06-29 10:30:00|544.52|539.12|542.91|537.51|544.79|539.39|542.88|537.48|545
1624962900000|2021-06-29 10:35:00|542.85|537.45|545.94|540.54|546.95|541.55|542.73|537.33|622
1624963200000|2021-06-29 10:40:00|545.95|540.55|545.46|540.06|546.18|540.78|544.42|539.02|273
1624963500000|2021-06-29 10:45:00|545.48|540.08|545.09|539.69|546.24|540.84|544.07|538.67|519
1624963800000|2021-06-29 10:50:00|545.11|539.71|545.27|539.87|546.21|540.81|544.94|539.54|338
1624964100000|2021-06-29 10:55:00|545.3|539.9|545.85|540.45|546.22|540.82|545.28|539.88|469
1624964400000|2021-06-29 11:00:00|545.93|540.53|545.12|539.72|545.93|540.53|544.39|538.99|587
1624964700000|2021-06-29 11:05:00|545.13|539.73|545.88|540.48|546.41|541.01|545.02|539.62|580
1624965000000|2021-06-29 11:10:00|545.93|540.53|546.31|540.91|546.55|541.15|544.76|539.36|538
1624965300000|2021-06-29 11:15:00|546.33|540.93|542.97|537.57|546.6|541.2|542.97|537.57|402
1624965600000|2021-06-29 11:20:00|542.98|537.58|542.31|536.91|543.12|537.72|542.17|536.77|273
1624965900000|2021-06-29 11:25:00|542.32|536.92|543.15|537.75|543.4|538|542.3|536.9|441
1624966200000|2021-06-29 11:30:00|543.18|537.78|545.22|539.82|545.32|539.92|543.16|537.76|489
1624966500000|2021-06-29 11:35:00|545.21|539.81|545.25|539.85|545.33|539.93|544.24|538.84|332
1624966800000|2021-06-29 11:40:00|545.24|539.84|544.58|539.18|545.4|540|544.36|538.96|496
1624967100000|2021-06-29 11:45:00|544.6|539.2|542.96|537.56|544.63|539.23|542.57|537.17|453
1624967400000|2021-06-29 11:50:00|542.97|537.57|544.91|539.51|544.95|539.55|542.87|537.47|447
1624967700000|2021-06-29 11:55:00|544.92|539.52|545.82|540.42|546.14|540.74|544.74|539.34|484
1624968000000|2021-06-29 12:00:00|545.73|540.33|542.8|537.4|548.68|543.28|541.2|535.8|599
1624968300000|2021-06-29 12:05:00|542.78|537.38|545.63|540.23|546.68|541.28|541.37|535.97|686
1624968600000|2021-06-29 12:10:00|545.54|540.14|542.56|537.16|545.54|540.14|542.56|537.16|593
1624968900000|2021-06-29 12:15:00|542.41|537.01|542.43|537.03|542.82|537.42|540.64|535.24|579
1624969200000|2021-06-29 12:20:00|542.42|537.02|543.04|537.64|543.56|538.16|542.09|536.69|595
1624969500000|2021-06-29 12:25:00|543.05|537.65|543.81|538.41|544.26|538.86|543.04|537.64|554
1624969800000|2021-06-29 12:30:00|543.74|538.34|542.81|537.41|544.59|539.19|542.78|537.38|565
1624970100000|2021-06-29 12:35:00|542.79|537.39|541.79|536.39|542.82|537.42|541.54|536.14|501
1624970400000|2021-06-29 12:40:00|541.75|536.35|542.31|536.91|543.06|537.66|541.54|536.14|479
1624970700000|2021-06-29 12:45:00|542.29|536.89|541.49|536.09|542.81|537.41|541.39|535.99|530
1624971000000|2021-06-29 12:50:00|541.48|536.08|539.99|534.59|541.49|536.09|539.9|534.5|446
1624971300000|2021-06-29 12:55:00|539.98|534.58|538.93|533.53|540.17|534.77|538.73|533.33|404
1624971600000|2021-06-29 13:00:00|538.92|533.52|538.72|533.32|539.41|534.01|536.51|531.11|435
1624971900000|2021-06-29 13:05:00|538.71|533.31|541.3|535.9|541.61|536.21|538.68|533.28|600
1624972200000|2021-06-29 13:10:00|541.28|535.88|541.94|536.54|542.3|536.9|541.26|535.86|684
1624972500000|2021-06-29 13:15:00|541.93|536.53|543.13|537.73|543.35|537.95|541.74|536.34|683
1624972800000|2021-06-29 13:20:00|543.16|537.76|544.15|538.75|544.68|539.28|542.82|537.42|457
1624973100000|2021-06-29 13:25:00|544.35|538.95|545.16|539.76|546|540.6|544.35|538.95|519
1624973400000|2021-06-29 13:30:00|545.19|539.79|543.09|537.69|545.34|539.94|542.64|537.24|445
1624973700000|2021-06-29 13:35:00|543.08|537.68|545.69|540.29|545.78|540.38|542.84|537.44|339
1624974000000|2021-06-29 13:40:00|545.73|540.33|545.44|540.04|546.1|540.7|545.21|539.81|367
1624974300000|2021-06-29 13:45:00|545.46|540.06|547.85|542.45|548.42|543.02|543.96|538.56|468
1624974600000|2021-06-29 13:50:00|547.74|542.34|549.44|544.04|549.6|544.2|547.33|541.93|462
1624974900000|2021-06-29 13:55:00|549.36|543.96|547.16|541.76|549.65|544.25|547.07|541.67|510
1624975200000|2021-06-29 14:00:00|547.19|541.79|546.87|541.47|547.19|541.79|544.74|539.34|495
1624975500000|2021-06-29 14:05:00|546.88|541.48|547.02|541.62|547.42|542.02|546.6|541.2|489
1624975800000|2021-06-29 14:10:00|547.09|541.69|544.55|539.15|547.12|541.72|544.43|539.03|375
1624976100000|2021-06-29 14:15:00|544.59|539.19|540.79|535.39|544.59|539.19|540.51|535.11|347
1624976400000|2021-06-29 14:20:00|540.66|535.26|540.25|534.85|540.75|535.35|538.8|533.4|259
1624976700000|2021-06-29 14:25:00|540.06|534.66|539.97|534.57|540.93|535.53|539.12|533.72|398
1624977000000|2021-06-29 14:30:00|539.98|534.58|541.88|536.48|542.83|537.43|539.97|534.57|448
1624977300000|2021-06-29 14:35:00|541.91|536.51|543.53|538.13|543.99|538.59|541.49|536.09|426
1624977600000|2021-06-29 14:40:00|543.58|538.18|543.56|538.16|543.73|538.33|541.68|536.28|385
1624977900000|2021-06-29 14:45:00|543.61|538.21|542.29|536.89|544.03|538.63|542.25|536.85|400
1624978200000|2021-06-29 14:50:00|542.28|536.88|541.34|535.94|542.28|536.88|540.76|535.36|322
1624978500000|2021-06-29 14:55:00|541.33|535.93|538.88|533.48|542.19|536.79|538.73|533.33|369
1624978800000|2021-06-29 15:00:00|538.89|533.49|537.77|532.37|539.94|534.54|537.24|531.84|547
1624979100000|2021-06-29 15:05:00|537.78|532.38|535.36|529.96|538.28|532.88|535.26|529.86|424
1624979400000|2021-06-29 15:10:00|535.31|529.91|536.39|530.99|536.96|531.56|535.16|529.76|394
1624979700000|2021-06-29 15:15:00|536.38|530.98|536.74|531.34|536.75|531.35|535.15|529.75|375
1624980000000|2021-06-29 15:20:00|536.75|531.35|536.25|530.85|537.32|531.92|536.21|530.81|437
1624980300000|2021-06-29 15:25:00|536.26|530.86|534.06|528.66|536.26|530.86|533.07|527.67|475
1624980600000|2021-06-29 15:30:00|534.11|528.71|534.45|529.05|535.66|530.26|534.01|528.61|361
1624980900000|2021-06-29 15:35:00|534.44|529.04|533.55|528.15|535.49|530.09|533.47|528.07|377
1624981200000|2021-06-29 15:40:00|533.47|528.07|530.2|524.8|533.94|528.54|530.2|524.8|475
1624981500000|2021-06-29 15:45:00|530.21|524.81|534.04|528.64|534.22|528.82|530.19|524.79|488
1624981800000|2021-06-29 15:50:00|534.12|528.72|533.42|528.02|535.07|529.67|533.39|527.99|370
1624982100000|2021-06-29 15:55:00|533.32|527.92|536.45|531.05|536.5|531.1|533.29|527.89|542
1624982400000|2021-06-29 16:00:00|536.29|530.89|535.76|530.36|538.01|532.61|534.65|529.25|662
1624982700000|2021-06-29 16:05:00|535.61|530.21|531.91|526.51|535.99|530.59|531.88|526.48|464
1624983000000|2021-06-29 16:10:00|531.9|526.5|532.81|527.41|532.81|527.41|531.5|526.1|298
1624983300000|2021-06-29 16:15:00|532.72|527.32|530.57|525.17|532.94|527.54|530.57|525.17|354
1624983600000|2021-06-29 16:20:00|530.58|525.18|534.76|529.36|535.66|530.26|530.38|524.98|474
1624983900000|2021-06-29 16:25:00|534.7|529.3|536.43|531.03|536.64|531.24|534.65|529.25|415
1624984200000|2021-06-29 16:30:00|536.47|531.07|537.59|532.19|539.36|533.96|536.39|530.99|610
1624984500000|2021-06-29 16:35:00|537.6|532.2|538.41|533.01|538.54|533.14|537.42|532.02|422
1624984800000|2021-06-29 16:40:00|538.4|533|537.04|531.64|538.46|533.06|536.13|530.73|504
1624985100000|2021-06-29 16:45:00|537.03|531.63|537.75|532.35|537.78|532.38|536.04|530.64|264
1624985400000|2021-06-29 16:50:00|537.76|532.36|538.18|532.78|538.2|532.8|536.68|531.28|272
1624985700000|2021-06-29 16:55:00|538.17|532.77|539.68|534.28|540.17|534.77|538.02|532.62|365
1624986000000|2021-06-29 17:00:00|539.74|534.34|539.52|534.12|539.95|534.55|537.7|532.3|347
1624986300000|2021-06-29 17:05:00|539.53|534.13|540.52|535.12|540.55|535.15|538.67|533.27|220
1624986600000|2021-06-29 17:10:00|540.54|535.14|540.19|534.79|540.65|535.25|539.89|534.49|204
1624986900000|2021-06-29 17:15:00|540.2|534.8|540.37|534.97|540.89|535.49|539.02|533.62|416
1624987200000|2021-06-29 17:20:00|540.36|534.96|539.94|534.54|541.18|535.78|539.46|534.06|321
1624987500000|2021-06-29 17:25:00|540.08|534.68|539.75|534.35|540.43|535.03|539.38|533.98|342
1624987800000|2021-06-29 17:30:00|539.68|534.28|540.85|535.45|542.11|536.71|539.67|534.27|366
1624988100000|2021-06-29 17:35:00|540.88|535.48|539.27|533.87|540.93|535.53|538.7|533.3|447
1624988400000|2021-06-29 17:40:00|539.26|533.86|543.29|537.89|543.29|537.89|539.25|533.85|392
1624988700000|2021-06-29 17:45:00|543.28|537.88|540.91|535.51|543.34|537.94|540.85|535.45|416
1624989000000|2021-06-29 17:50:00|540.83|535.43|539.74|534.34|540.93|535.53|539.18|533.78|418
1624989300000|2021-06-29 17:55:00|539.77|534.37|540.93|535.53|542.25|536.85|539.71|534.31|460
1624989600000|2021-06-29 18:00:00|540.96|535.56|538.21|532.81|541.45|536.05|537.7|532.3|510
1624989900000|2021-06-29 18:05:00|538.22|532.82|536.98|531.58|539.36|533.96|536.64|531.24|519
1624990200000|2021-06-29 18:10:00|536.99|531.59|537.84|532.44|538.09|532.69|536.97|531.57|227
1624990500000|2021-06-29 18:15:00|537.83|532.43|537.24|531.84|537.94|532.54|536.46|531.06|381
1624990800000|2021-06-29 18:20:00|537.23|531.83|535.38|529.98|537.31|531.91|534.95|529.55|441
1624991100000|2021-06-29 18:25:00|535.39|529.99|531.98|526.58|535.43|530.03|531.64|526.24|468
1624991400000|2021-06-29 18:30:00|531.97|526.57|531.57|526.17|533.42|528.02|530.98|525.58|513
1624991700000|2021-06-29 18:35:00|531.56|526.16|533.05|527.65|533.05|527.65|530.15|524.75|429
1624992000000|2021-06-29 18:40:00|533.06|527.66|532.3|526.9|533.57|528.17|532.23|526.83|375
1624992300000|2021-06-29 18:45:00|532.27|526.87|533.86|528.46|533.95|528.55|531.41|526.01|383
1624992600000|2021-06-29 18:50:00|533.88|528.48|533.98|528.58|534.38|528.98|533.15|527.75|376
1624992900000|2021-06-29 18:55:00|533.96|528.56|534.17|528.77|534.89|529.49|532.22|526.82|500
1624993200000|2021-06-29 19:00:00|534.18|528.78|533.7|528.3|534.27|528.87|532.79|527.39|364
1624993500000|2021-06-29 19:05:00|533.74|528.34|534.7|529.3|535.1|529.7|533.55|528.15|271
1624993800000|2021-06-29 19:10:00|534.66|529.26|536.55|531.15|536.96|531.56|534.6|529.2|291
1624994100000|2021-06-29 19:15:00|536.56|531.16|537.23|531.83|537.37|531.97|536.07|530.67|407
1624994400000|2021-06-29 19:20:00|537.22|531.82|536.22|530.82|537.22|531.82|534.82|529.42|492
1624994700000|2021-06-29 19:25:00|536.25|530.85|536.08|530.68|536.81|531.41|535.75|530.35|344
1624995000000|2021-06-29 19:30:00|536.09|530.69|534.22|528.82|536.09|530.69|533.99|528.59|397
1624995300000|2021-06-29 19:35:00|534.23|528.83|534.25|528.85|535.49|530.09|534.14|528.74|350
1624995600000|2021-06-29 19:40:00|534.19|528.79|533.05|527.65|534.4|529|533.01|527.61|365
1624995900000|2021-06-29 19:45:00|533.07|527.67|535.61|530.21|535.79|530.39|533|527.6|290
1624996200000|2021-06-29 19:50:00|535.6|530.2|536.27|530.87|537.13|531.73|534.97|529.57|416
1624996500000|2021-06-29 19:55:00|536.34|530.94|536.8|531.4|537.44|532.04|536.18|530.78|355
1624996800000|2021-06-29 20:00:00|536.75|531.35|535.04|529.64|537.05|531.65|534.24|528.84|400
1624997100000|2021-06-29 20:05:00|535.03|529.63|535.74|530.34|536.2|530.8|534.76|529.36|383
1624997400000|2021-06-29 20:10:00|535.68|530.28|535.73|530.33|536.67|531.27|535.05|529.65|536
1624997700000|2021-06-29 20:15:00|535.65|530.25|535.75|530.35|536.21|530.81|535.47|530.07|483
1624998000000|2021-06-29 20:20:00|535.73|530.33|534.81|529.41|535.9|530.5|534.79|529.39|412
1624998300000|2021-06-29 20:25:00|534.82|529.42|533.5|528.1|534.83|529.43|533.16|527.76|385
1624998600000|2021-06-29 20:30:00|533.51|528.11|533.71|528.31|535.08|529.68|533.48|528.08|418
1624998900000|2021-06-29 20:35:00|533.72|528.32|532.8|527.4|533.93|528.53|532.59|527.19|233
1624999200000|2021-06-29 20:40:00|532.81|527.41|531.62|526.22|532.81|527.41|531.62|526.22|306
1624999500000|2021-06-29 20:45:00|531.67|526.27|530.91|525.51|532.12|526.72|530.48|525.08|483
1624999800000|2021-06-29 20:50:00|530.86|525.46|529.6|524.2|530.9|525.5|529.2|523.8|333
1625000100000|2021-06-29 20:55:00|529.51|524.11|526.29|520.89|529.59|524.19|526.02|520.62|440
1625000400000|2021-06-29 21:00:00|526.27|520.87|526.42|521.02|527.64|522.24|526.21|520.81|462
1625000700000|2021-06-29 21:05:00|526.35|520.95|526.2|520.8|528|522.6|525.99|520.59|397
1625001000000|2021-06-29 21:10:00|526.18|520.78|525.42|520.02|526.69|521.29|525.42|520.02|283
1625001300000|2021-06-29 21:15:00|525.41|520.01|525.88|520.48|526.09|520.69|525.3|519.9|242
1625001600000|2021-06-29 21:20:00|525.85|520.45|525.74|520.34|526.22|520.82|525.54|520.14|161
1625001900000|2021-06-29 21:25:00|525.76|520.36|525.83|520.43|525.86|520.46|525.3|519.9|114
1625002200000|2021-06-29 21:30:00|525.81|520.41|525.68|520.28|525.99|520.59|525.62|520.22|124
1625002500000|2021-06-29 21:35:00|525.69|520.29|528.69|523.29|528.69|523.29|525.43|520.03|163
1625002800000|2021-06-29 21:40:00|528.76|523.36|530.28|524.88|531.05|525.65|528.42|523.02|306
1625003100000|2021-06-29 21:45:00|530.27|524.87|531.57|526.17|531.77|526.37|529.06|523.66|431
1625003400000|2021-06-29 21:50:00|531.64|526.24|532|526.6|532.1|526.7|530.94|525.54|332
1625003700000|2021-06-29 21:55:00|532.01|526.61|530.96|525.56|532.07|526.67|530.63|525.23|331
1625004000000|2021-06-29 22:00:00|530.95|525.55|531.25|525.85|531.44|526.04|530.16|524.76|317
1625004300000|2021-06-29 22:05:00|531.07|525.67|528.66|523.26|531.1|525.7|528.66|523.26|425
1625004600000|2021-06-29 22:10:00|528.65|523.25|525.75|520.35|528.98|523.58|525.5|520.1|458
1625004900000|2021-06-29 22:15:00|525.76|520.36|527.37|521.97|528.05|522.65|525.68|520.28|312
1625005200000|2021-06-29 22:20:00|527.39|521.99|522.34|516.94|527.4|522|522.16|516.76|391
1625005500000|2021-06-29 22:25:00|522.33|516.93|521.02|515.62|523.11|517.71|520.97|515.57|460
1625005800000|2021-06-29 22:30:00|521.03|515.63|523.22|517.82|523.94|518.54|521.02|515.62|369
1625006100000|2021-06-29 22:35:00|523.2|517.8|524.46|519.06|524.46|519.06|522.82|517.42|445
1625006400000|2021-06-29 22:40:00|524.49|519.09|524.6|519.2|525.5|520.1|524.34|518.94|388
1625006700000|2021-06-29 22:45:00|524.58|519.18|527.24|521.84|527.7|522.3|524.39|518.99|487
1625007000000|2021-06-29 22:50:00|527.23|521.83|525.79|520.39|527.57|522.17|525.76|520.36|477
1625007300000|2021-06-29 22:55:00|525.78|520.38|523.05|517.65|525.78|520.38|522.94|517.54|483
1625007600000|2021-06-29 23:00:00|523.06|517.66|525.58|520.18|526.63|521.23|522.05|516.65|565
1625007900000|2021-06-29 23:05:00|525.75|520.35|528.87|523.47|528.87|523.47|524.56|519.16|653
1625008200000|2021-06-29 23:10:00|528.89|523.49|524.29|518.89|528.99|523.59|524.23|518.83|552
1625008500000|2021-06-29 23:15:00|524.25|518.85|525.77|520.37|526.27|520.87|523.84|518.44|550
1625008800000|2021-06-29 23:20:00|525.76|520.36|527.24|521.84|527.32|521.92|525.31|519.91|529
1625009100000|2021-06-29 23:25:00|527.23|521.83|527.26|521.86|527.42|522.02|526.58|521.18|466
1625009400000|2021-06-29 23:30:00|527.27|521.87|530.45|525.05|530.52|525.12|527.26|521.86|466
1625009700000|2021-06-29 23:35:00|530.44|525.04|529.28|523.88|530.76|525.36|529.27|523.87|528
1625010000000|2021-06-29 23:40:00|529.29|523.89|527.86|522.46|529.32|523.92|527.82|522.42|469
1625010300000|2021-06-29 23:45:00|527.87|522.47|526.14|520.74|527.87|522.47|525.27|519.87|451
1625010600000|2021-06-29 23:50:00|526.15|520.75|523.23|517.83|526.15|520.75|523.23|517.83|483
1625010900000|2021-06-29 23:55:00|523.28|517.88|526.73|521.33|526.74|521.34|522.99|517.59|501
1625011200000|2021-06-30 00:00:00|526.76|521.36|523.47|518.07|527.47|522.07|523.37|517.97|662
1625011500000|2021-06-30 00:05:00|523.43|518.03|520.3|514.9|523.71|518.31|519.21|513.81|680
1625011800000|2021-06-30 00:10:00|520.32|514.92|520|514.6|522.34|516.94|519.94|514.54|496
1625012100000|2021-06-30 00:15:00|519.98|514.58|525.71|520.31|525.74|520.34|519.98|514.58|683
1625012400000|2021-06-30 00:20:00|525.81|520.41|529.2|523.8|529.23|523.83|525.74|520.34|605
1625012700000|2021-06-30 00:25:00|529.19|523.79|534.87|529.47|535.12|529.72|528.66|523.26|668
1625013000000|2021-06-30 00:30:00|534.86|529.46|533.69|528.29|535.59|530.19|531.13|525.73|781
1625013300000|2021-06-30 00:35:00|533.68|528.28|536.5|531.1|536.83|531.43|532.91|527.51|743
1625013600000|2021-06-30 00:40:00|536.48|531.08|533.86|528.46|536.69|531.29|533.86|528.46|454
1625013900000|2021-06-30 00:45:00|533.82|528.42|533.95|528.55|535.87|530.47|532.26|526.86|525
1625014200000|2021-06-30 00:50:00|533.96|528.56|533.34|527.94|535.65|530.25|533.18|527.78|455
1625014500000|2021-06-30 00:55:00|533.28|527.88|531.36|525.96|534.15|528.75|531.23|525.83|642
1625014800000|2021-06-30 01:00:00|531.35|525.95|527.87|522.47|531.41|526.01|527.66|522.26|504
1625015100000|2021-06-30 01:05:00|527.86|522.46|526.01|520.61|528.88|523.48|525.58|520.18|524
1625015400000|2021-06-30 01:10:00|526|520.6|526.31|520.91|527.96|522.56|525.41|520.01|532
1625015700000|2021-06-30 01:15:00|526.3|520.9|523.25|517.85|526.38|520.98|523.1|517.7|385
1625016000000|2021-06-30 01:20:00|523.27|517.87|522.51|517.11|524.38|518.98|522.15|516.75|465
1625016300000|2021-06-30 01:25:00|522.58|517.18|522.71|517.31|524.07|518.67|522.38|516.98|456
1625016600000|2021-06-30 01:30:00|522.69|517.29|525.53|520.13|525.56|520.16|521.74|516.34|396
1625016900000|2021-06-30 01:35:00|525.4|520|526.96|521.56|527.5|522.1|524.16|518.76|365
1625017200000|2021-06-30 01:40:00|526.95|521.55|527.22|521.82|527.25|521.85|523.82|518.42|412
1625017500000|2021-06-30 01:45:00|527.21|521.81|526.02|520.62|527.21|521.81|524.07|518.67|617
1625017800000|2021-06-30 01:50:00|526.08|520.68|526.7|521.3|527.89|522.49|524.23|518.83|535
1625018100000|2021-06-30 01:55:00|526.5|521.1|528.44|523.04|528.5|523.1|525.79|520.39|544
1625018400000|2021-06-30 02:00:00|528.36|522.96|527.36|521.96|528.36|522.96|525.32|519.92|575
1625018700000|2021-06-30 02:05:00|527.35|521.95|523.87|518.47|527.35|521.95|523.87|518.47|541
1625019000000|2021-06-30 02:10:00|523.96|518.56|524.06|518.66|524.69|519.29|523.39|517.99|471
1625019300000|2021-06-30 02:15:00|523.93|518.53|525.25|519.85|525.84|520.44|523.83|518.43|439
1625019600000|2021-06-30 02:20:00|525.26|519.86|527.39|521.99|527.47|522.07|525.08|519.68|444
1625019900000|2021-06-30 02:25:00|527.41|522.01|527.38|521.98|527.59|522.19|525.74|520.34|504
1625020200000|2021-06-30 02:30:00|527.42|522.02|529.73|524.33|529.73|524.33|526.87|521.47|434
1625020500000|2021-06-30 02:35:00|529.71|524.31|529.52|524.12|529.81|524.41|527.77|522.37|494
1625020800000|2021-06-30 02:40:00|529.51|524.11|530.93|525.53|531|525.6|528.48|523.08|622
1625021100000|2021-06-30 02:45:00|530.9|525.5|532.99|527.59|532.99|527.59|530.33|524.93|529
1625021400000|2021-06-30 02:50:00|533.05|527.65|532.52|527.12|533.05|527.65|531.44|526.04|462
1625021700000|2021-06-30 02:55:00|532.51|527.11|532.04|526.64|532.52|527.12|531.13|525.73|472
1625022000000|2021-06-30 03:00:00|532.03|526.63|528.78|523.38|532.03|526.63|528.78|523.38|474
1625022300000|2021-06-30 03:05:00|528.73|523.33|526.86|521.46|528.73|523.33|526.8|521.4|410
1625022600000|2021-06-30 03:10:00|526.84|521.44|523.15|517.75|526.91|521.51|522.62|517.22|535
1625022900000|2021-06-30 03:15:00|523.11|517.71|520.98|515.58|524.35|518.95|520.97|515.57|558
1625023200000|2021-06-30 03:20:00|521.12|515.72|520.18|514.78|522|516.6|519.36|513.96|496
1625023500000|2021-06-30 03:25:00|520.2|514.8|521.97|516.57|522.59|517.19|520.2|514.8|426
1625023800000|2021-06-30 03:30:00|521.96|516.56|522.12|516.72|523.64|518.24|521.3|515.9|561
1625024100000|2021-06-30 03:35:00|522.11|516.71|522.28|516.88|522.85|517.45|520.38|514.98|499
1625024400000|2021-06-30 03:40:00|522.27|516.87|523.51|518.11|523.99|518.59|521.34|515.94|436
1625024700000|2021-06-30 03:45:00|523.52|518.12|521.99|516.59|524.79|519.39|521.68|516.28|255
1625025000000|2021-06-30 03:50:00|522.02|516.62|521.85|516.45|523.19|517.79|521.54|516.14|375
1625025300000|2021-06-30 03:55:00|521.84|516.44|520.84|515.44|523.82|518.42|520.04|514.64|465
1625025600000|2021-06-30 04:00:00|520.8|515.4|522.93|517.53|523.28|517.88|520.31|514.91|429
1625025900000|2021-06-30 04:05:00|522.97|517.57|519.52|514.12|522.99|517.59|519.41|514.01|453
1625026200000|2021-06-30 04:10:00|519.54|514.14|521.95|516.55|522.16|516.76|519.34|513.94|275
1625026500000|2021-06-30 04:15:00|521.91|516.51|523.11|517.71|523.13|517.73|521.63|516.23|153
1625026800000|2021-06-30 04:20:00|523.12|517.72|523.31|517.91|523.79|518.39|522.71|517.31|293
1625027100000|2021-06-30 04:25:00|523.34|517.94|521.72|516.32|523.35|517.95|521.53|516.13|313
1625027400000|2021-06-30 04:30:00|521.71|516.31|523.52|518.12|523.66|518.26|520.41|515.01|290
1625027700000|2021-06-30 04:35:00|523.47|518.07|518.74|513.34|523.5|518.1|518.64|513.24|408
1625028000000|2021-06-30 04:40:00|518.73|513.33|516.15|510.75|519.18|513.78|515.73|510.33|345
1625028300000|2021-06-30 04:45:00|516.19|510.79|513.2|507.8|516.5|511.1|512.68|507.28|412
1625028600000|2021-06-30 04:50:00|513.18|507.78|512|506.6|513.96|508.56|511.91|506.51|312
1625028900000|2021-06-30 04:55:00|512.03|506.63|512.32|506.92|514.25|508.85|511.19|505.79|457
1625029200000|2021-06-30 05:00:00|512.42|507.02|513.89|508.49|514.24|508.84|511.63|506.23|426
1625029500000|2021-06-30 05:05:00|513.92|508.52|515.51|510.11|515.68|510.28|513.89|508.49|419
1625029800000|2021-06-30 05:10:00|515.52|510.12|514.12|508.72|515.52|510.12|513.42|508.02|427
1625030100000|2021-06-30 05:15:00|514.11|508.71|516.3|510.9|516.86|511.46|514.11|508.71|342
1625030400000|2021-06-30 05:20:00|516.29|510.89|515.51|510.11|516.34|510.94|514.38|508.98|538
1625030700000|2021-06-30 05:25:00|515.46|510.06|517.16|511.76|517.16|511.76|514.39|508.99|245
1625031000000|2021-06-30 05:30:00|517.23|511.83|516.64|511.24|517.5|512.1|516.63|511.23|220
1625031300000|2021-06-30 05:35:00|516.62|511.22|517.48|512.08|517.48|512.08|515.9|510.5|406
1625031600000|2021-06-30 05:40:00|517.46|512.06|516.9|511.5|517.48|512.08|515.73|510.33|447
1625031900000|2021-06-30 05:45:00|516.89|511.49|519|513.6|519.17|513.77|516.49|511.09|337
1625032200000|2021-06-30 05:50:00|518.97|513.57|518.21|512.81|519.18|513.78|516.53|511.13|405
1625032500000|2021-06-30 05:55:00|518.23|512.83|516.66|511.26|518.51|513.11|516.66|511.26|280
1625032800000|2021-06-30 06:00:00|516.64|511.24|519.91|514.51|519.91|514.51|515.53|510.13|310
1625033100000|2021-06-30 06:05:00|519.92|514.52|520.12|514.72|521.33|515.93|519.89|514.49|365
1625033400000|2021-06-30 06:10:00|520.11|514.71|521.28|515.88|521.46|516.06|519.8|514.4|393
1625033700000|2021-06-30 06:15:00|521.41|516.01|519.42|514.02|521.88|516.48|519.42|514.02|443
1625034000000|2021-06-30 06:20:00|519.43|514.03|519.72|514.32|519.8|514.4|518.42|513.02|217
1625034300000|2021-06-30 06:25:00|519.76|514.36|519.92|514.52|519.92|514.52|518.74|513.34|212
1625034600000|2021-06-30 06:30:00|519.93|514.53|520.66|515.26|521.2|515.8|519.53|514.13|347
1625034900000|2021-06-30 06:35:00|520.7|515.3|518.8|513.4|520.93|515.53|518.5|513.1|284
1625035200000|2021-06-30 06:40:00|518.9|513.5|517.78|512.38|518.97|513.57|517.37|511.97|370
1625035500000|2021-06-30 06:45:00|517.79|512.39|519.97|514.57|520.03|514.63|517.44|512.04|172
1625035800000|2021-06-30 06:50:00|519.98|514.58|518.78|513.38|520.06|514.66|518.26|512.86|348
1625036100000|2021-06-30 06:55:00|518.77|513.37|518.78|513.38|519.42|514.02|518.6|513.2|209
1625036400000|2021-06-30 07:00:00|518.74|513.34|517.85|512.45|519.86|514.46|517.28|511.88|289
1625036700000|2021-06-30 07:05:00|517.8|512.4|517.09|511.69|519|513.6|516.83|511.43|463
1625037000000|2021-06-30 07:10:00|517.06|511.66|516.08|510.68|517.09|511.69|514.94|509.54|303
1625037300000|2021-06-30 07:15:00|516.06|510.66|513.24|507.84|516.06|510.66|512.87|507.47|453
1625037600000|2021-06-30 07:20:00|513.25|507.85|518.62|513.22|519.23|513.83|513.16|507.76|388
1625037900000|2021-06-30 07:25:00|518.61|513.21|517.12|511.72|518.61|513.21|517.1|511.7|383
1625038200000|2021-06-30 07:30:00|517.11|511.71|518.43|513.03|518.43|513.03|516.83|511.43|392
1625038500000|2021-06-30 07:35:00|518.5|513.1|521.52|516.12|521.62|516.22|518.33|512.93|496
1625038800000|2021-06-30 07:40:00|521.55|516.15|521.6|516.2|522.48|517.08|521.04|515.64|495
1625039100000|2021-06-30 07:45:00|521.61|516.21|522.26|516.86|522.67|517.27|520.28|514.88|403
1625039400000|2021-06-30 07:50:00|522.25|516.85|521.79|516.39|522.28|516.88|521.03|515.63|382
1625039700000|2021-06-30 07:55:00|521.78|516.38|521.51|516.11|521.78|516.38|520.43|515.03|296
1625040000000|2021-06-30 08:00:00|521.4|516|519.92|514.52|521.7|516.3|518.53|513.13|493
1625040300000|2021-06-30 08:05:00|519.93|514.53|519.85|514.45|520.13|514.73|519.24|513.84|335
1625040600000|2021-06-30 08:10:00|519.86|514.46|519.8|514.4|520.03|514.63|519.18|513.78|229
1625040900000|2021-06-30 08:15:00|519.84|514.44|518.25|512.85|519.9|514.5|517.91|512.51|562
1625041200000|2021-06-30 08:20:00|518.27|512.87|519.73|514.33|519.98|514.58|518.24|512.84|389
1625041500000|2021-06-30 08:25:00|519.77|514.37|518.62|513.22|520.09|514.69|518.12|512.72|350
1625041800000|2021-06-30 08:30:00|518.63|513.23|519.87|514.47|520.63|515.23|517.93|512.53|269
1625042100000|2021-06-30 08:35:00|519.86|514.46|517.84|512.44|519.86|514.46|517.34|511.94|399
1625042400000|2021-06-30 08:40:00|517.85|512.45|517.61|512.21|518.66|513.26|517.46|512.06|410
1625042700000|2021-06-30 08:45:00|517.57|512.17|512.49|507.09|517.57|512.17|512.45|507.05|552
1625043000000|2021-06-30 08:50:00|512.5|507.1|510.56|505.16|514.32|508.92|510.48|505.08|419
1625043300000|2021-06-30 08:55:00|510.58|505.18|508.55|503.15|510.58|505.18|508.45|503.05|589
1625043600000|2021-06-30 09:00:00|508.62|503.22|509.7|504.3|509.81|504.41|507|501.6|534
1625043900000|2021-06-30 09:05:00|509.75|504.35|511.35|505.95|511.37|505.97|509.14|503.74|342
1625044200000|2021-06-30 09:10:00|511.43|506.03|509.69|504.29|511.82|506.42|508.83|503.43|542
1625044500000|2021-06-30 09:15:00|509.68|504.28|511.03|505.63|511.78|506.38|509.27|503.87|556
1625044800000|2021-06-30 09:20:00|511|505.6|508.9|503.5|511.56|506.16|508.63|503.23|592
1625045100000|2021-06-30 09:25:00|508.89|503.49|509.82|504.42|509.85|504.45|508.15|502.75|667
1625045400000|2021-06-30 09:30:00|509.83|504.43|509.38|503.98|511.37|505.97|509.1|503.7|629
1625045700000|2021-06-30 09:35:00|509.39|503.99|508.62|503.22|510.74|505.34|508.36|502.96|606
1625046000000|2021-06-30 09:40:00|508.64|503.24|509.05|503.65|510.39|504.99|508.64|503.24|560
1625046300000|2021-06-30 09:45:00|509.04|503.64|510.19|504.79|510.35|504.95|506.99|501.59|663
1625046600000|2021-06-30 09:50:00|510.15|504.75|509.5|504.1|510.46|505.06|508.55|503.15|686
1625046900000|2021-06-30 09:55:00|509.49|504.09|510.04|504.64|510.08|504.68|508.5|503.1|661
1625047200000|2021-06-30 10:00:00|510.03|504.63|512.6|507.2|512.77|507.37|509.63|504.23|549
1625047500000|2021-06-30 10:05:00|512.55|507.15|510.91|505.51|512.97|507.57|510.66|505.26|555
1625047800000|2021-06-30 10:10:00|510.92|505.52|511.42|506.02|511.56|506.16|510.16|504.76|525
1625048100000|2021-06-30 10:15:00|511.41|506.01|512.69|507.29|512.72|507.32|510.19|504.79|511
1625048400000|2021-06-30 10:20:00|512.68|507.28|513.17|507.77|513.69|508.29|512.26|506.86|445
1625048700000|2021-06-30 10:25:00|513.18|507.78|513.65|508.25|513.88|508.48|512.94|507.54|524
1625049000000|2021-06-30 10:30:00|513.66|508.26|512.89|507.49|514.21|508.81|512.51|507.11|442
1625049300000|2021-06-30 10:35:00|512.84|507.44|513.62|508.22|513.71|508.31|512.6|507.2|483
1625049600000|2021-06-30 10:40:00|513.61|508.21|513.02|507.62|513.61|508.21|511.97|506.57|422
1625049900000|2021-06-30 10:45:00|513.03|507.63|512.28|506.88|513.33|507.93|512.01|506.61|489
1625050200000|2021-06-30 10:50:00|512.27|506.87|512.79|507.39|513.44|508.04|512.23|506.83|571
1625050500000|2021-06-30 10:55:00|512.83|507.43|514.74|509.34|514.94|509.54|512.81|507.41|325
1625050800000|2021-06-30 11:00:00|514.75|509.35|517.98|512.58|518.04|512.64|514.75|509.35|433
1625051100000|2021-06-30 11:05:00|518.02|512.62|517.53|512.13|518.18|512.78|517.25|511.85|361
1625051400000|2021-06-30 11:10:00|517.52|512.12|515.55|510.15|517.52|512.12|515.54|510.14|423
1625051700000|2021-06-30 11:15:00|515.58|510.18|516.45|511.05|517.21|511.81|514.71|509.31|563
1625052000000|2021-06-30 11:20:00|516.44|511.04|514.99|509.59|516.77|511.37|514.98|509.58|424
1625052300000|2021-06-30 11:25:00|515.05|509.65|512.21|506.81|515.32|509.92|511.96|506.56|532
1625052600000|2021-06-30 11:30:00|512.19|506.79|512.87|507.47|513.35|507.95|511.93|506.53|455
1625052900000|2021-06-30 11:35:00|512.88|507.48|517.17|511.77|517.22|511.82|512.57|507.17|538
1625053200000|2021-06-30 11:40:00|517.19|511.79|517.3|511.9|517.63|512.23|516.2|510.8|473
1625053500000|2021-06-30 11:45:00|517.31|511.91|518.25|512.85|518.83|513.43|517.3|511.9|449
1625053800000|2021-06-30 11:50:00|518.21|512.81|519.11|513.71|519.38|513.98|518.14|512.74|484
1625054100000|2021-06-30 11:55:00|519.1|513.7|517.66|512.26|519.18|513.78|517.66|512.26|409
1625054400000|2021-06-30 12:00:00|517.69|512.29|516.08|510.68|518.19|512.79|516.08|510.68|505
1625054700000|2021-06-30 12:05:00|515.91|510.51|516.7|511.3|516.79|511.39|515.37|509.97|529
1625055000000|2021-06-30 12:10:00|516.69|511.29|518.78|513.38|518.95|513.55|516.66|511.26|413
1625055300000|2021-06-30 12:15:00|518.86|513.46|517.14|511.74|518.91|513.51|517.02|511.62|549
1625055600000|2021-06-30 12:20:00|517.17|511.77|516.8|511.4|517.27|511.87|516.44|511.04|375
1625055900000|2021-06-30 12:25:00|516.88|511.48|518.54|513.14|518.55|513.15|516.62|511.22|259
1625056200000|2021-06-30 12:30:00|518.51|513.11|515.65|510.25|518.53|513.13|515.64|510.24|410
1625056500000|2021-06-30 12:35:00|515.67|510.27|513.43|508.03|516.28|510.88|513.3|507.9|344
1625056800000|2021-06-30 12:40:00|513.3|507.9|514.77|509.37|514.77|509.37|513.3|507.9|322
1625057100000|2021-06-30 12:45:00|514.78|509.38|515.02|509.62|515.71|510.31|514.04|508.64|403
1625057400000|2021-06-30 12:50:00|514.76|509.36|513.5|508.1|515.21|509.81|513.28|507.88|392
1625057700000|2021-06-30 12:55:00|513.51|508.11|511.81|506.41|514.01|508.61|511.57|506.17|337
1625058000000|2021-06-30 13:00:00|511.84|506.44|509.63|504.23|512.83|507.43|509.37|503.97|464
1625058300000|2021-06-30 13:05:00|509.66|504.26|508.76|503.36|510.55|505.15|507.87|502.47|457
1625058600000|2021-06-30 13:10:00|508.78|503.38|507.92|502.52|509.14|503.74|507.35|501.95|335
1625058900000|2021-06-30 13:15:00|507.87|502.47|509.2|503.8|510.34|504.94|507.87|502.47|427
1625059200000|2021-06-30 13:20:00|509.21|503.81|510.19|504.79|511.21|505.81|509.21|503.81|345
1625059500000|2021-06-30 13:25:00|510.2|504.8|508.78|503.38|510.65|505.25|508.68|503.28|371
1625059800000|2021-06-30 13:30:00|508.77|503.37|508.78|503.38|509.81|504.41|508.45|503.05|216
1625060100000|2021-06-30 13:35:00|508.9|503.5|509.98|504.58|510.2|504.8|508.38|502.98|318
1625060400000|2021-06-30 13:40:00|510|504.6|509.92|504.52|511.31|505.91|509.61|504.21|326
1625060700000|2021-06-30 13:45:00|509.91|504.51|510.84|505.44|510.93|505.53|509.89|504.49|217
1625061000000|2021-06-30 13:50:00|510.85|505.45|512.46|507.06|512.46|507.06|510.32|504.92|167
1625061300000|2021-06-30 13:55:00|512.49|507.09|515.08|509.68|515.49|510.09|512.48|507.08|145
1625061600000|2021-06-30 14:00:00|515.05|509.65|516.32|510.92|517.54|512.14|514.99|509.59|168
1625061900000|2021-06-30 14:05:00|516.33|510.93|515.73|510.33|516.93|511.53|515.08|509.68|347
1625062200000|2021-06-30 14:10:00|515.72|510.32|515.4|510|516.14|510.74|514.92|509.52|306
1625062500000|2021-06-30 14:15:00|515.43|510.03|513.53|508.13|515.85|510.45|513.53|508.13|393
1625062800000|2021-06-30 14:20:00|513.47|508.07|512.04|506.64|513.57|508.17|511.74|506.34|374
1625063100000|2021-06-30 14:25:00|511.98|506.58|513.03|507.63|514.19|508.79|511.98|506.58|227
1625063400000|2021-06-30 14:30:00|513.01|507.61|511.34|505.94|513.89|508.49|511.33|505.93|335
1625063700000|2021-06-30 14:35:00|511.35|505.95|509.11|503.71|511.47|506.07|508.89|503.49|386
1625064000000|2021-06-30 14:40:00|509.12|503.72|508.94|503.54|509.85|504.45|508.67|503.27|436
1625064300000|2021-06-30 14:45:00|508.95|503.55|511|505.6|511.15|505.75|508.41|503.01|370
1625064600000|2021-06-30 14:50:00|510.94|505.54|512.54|507.14|513.17|507.77|510.94|505.54|334
1625064900000|2021-06-30 14:55:00|512.55|507.15|510.81|505.41|513.06|507.66|510.44|505.04|338
1625065200000|2021-06-30 15:00:00|510.62|505.22|506.06|500.66|511.45|506.05|506.03|500.63|467
1625065500000|2021-06-30 15:05:00|506.07|500.67|506.32|500.92|507.25|501.85|504.75|499.35|522
1625065800000|2021-06-30 15:10:00|506.28|500.88|505.74|500.34|506.31|500.91|504.9|499.5|425
1625066100000|2021-06-30 15:15:00|505.71|500.31|503.35|497.95|506.36|500.96|503.35|497.95|463
1625066400000|2021-06-30 15:20:00|503.33|497.93|504.04|498.64|505.82|500.42|502.23|496.83|646
1625066700000|2021-06-30 15:25:00|504.06|498.66|504.41|499.01|505|499.6|503.48|498.08|530
1625067000000|2021-06-30 15:30:00|504.39|498.99|504.29|498.89|506.78|501.38|504.15|498.75|524
1625067300000|2021-06-30 15:35:00|504.36|498.96|503.18|497.78|504.52|499.12|502.79|497.39|450
1625067600000|2021-06-30 15:40:00|503.15|497.75|502.33|496.93|503.86|498.46|501.37|495.97|538
1625067900000|2021-06-30 15:45:00|502.3|496.9|504.47|499.07|505.54|500.14|501.78|496.38|539
1625068200000|2021-06-30 15:50:00|504.48|499.08|504.11|498.71|505.98|500.58|504.09|498.69|466
1625068500000|2021-06-30 15:55:00|504.08|498.68|503.36|497.96|505.03|499.63|502.1|496.7|512
1625068800000|2021-06-30 16:00:00|503.42|498.02|503.41|498.01|505.42|500.02|502.21|496.81|589
1625069100000|2021-06-30 16:05:00|503.39|497.99|507.09|501.69|507.09|501.69|501.6|496.2|420
1625069400000|2021-06-30 16:10:00|507|501.6|507.31|501.91|508.92|503.52|506.67|501.27|407
1625069700000|2021-06-30 16:15:00|507.3|501.9|509.87|504.47|510|504.6|506.5|501.1|383
1625070000000|2021-06-30 16:20:00|509.89|504.49|508.86|503.46|510.96|505.56|508.7|503.3|508
1625070300000|2021-06-30 16:25:00|508.87|503.47|508.92|503.52|509.4|504|508.71|503.31|366
1625070600000|2021-06-30 16:30:00|508.93|503.53|509.03|503.63|509.67|504.27|508.12|502.72|301
1625070900000|2021-06-30 16:35:00|509.08|503.68|508.94|503.54|510.21|504.81|508.81|503.41|325
1625071200000|2021-06-30 16:40:00|508.95|503.55|507.75|502.35|509.46|504.06|507.39|501.99|379
1625071500000|2021-06-30 16:45:00|507.74|502.34|508.67|503.27|509.38|503.98|507.74|502.34|269
1625071800000|2021-06-30 16:50:00|508.66|503.26|506.94|501.54|509.29|503.89|506.67|501.27|406
1625072100000|2021-06-30 16:55:00|506.93|501.53|505.44|500.04|507.85|502.45|505.4|500|350
1625072400000|2021-06-30 17:00:00|505.46|500.06|507.99|502.59|508.02|502.62|505.31|499.91|406
1625072700000|2021-06-30 17:05:00|508.01|502.61|507.99|502.59|508.23|502.83|507.24|501.84|336
1625073000000|2021-06-30 17:10:00|508|502.6|506.9|501.5|508.11|502.71|505.36|499.96|457
1625073300000|2021-06-30 17:15:00|506.78|501.38|509.28|503.88|510.44|505.04|506.77|501.37|405
1625073600000|2021-06-30 17:20:00|509.2|503.8|508.62|503.22|510.12|504.72|507.68|502.28|321
1625073900000|2021-06-30 17:25:00|508.63|503.23|508.99|503.59|509.92|504.52|508.35|502.95|465
1625074200000|2021-06-30 17:30:00|509|503.6|510.51|505.11|510.57|505.17|508.52|503.12|480
1625074500000|2021-06-30 17:35:00|510.55|505.15|515.43|510.03|515.54|510.14|510.48|505.08|556
1625074800000|2021-06-30 17:40:00|515.44|510.04|515.52|510.12|515.76|510.36|514.68|509.28|382
1625075100000|2021-06-30 17:45:00|515.53|510.13|514.97|509.57|515.56|510.16|514.56|509.16|328
1625075400000|2021-06-30 17:50:00|515|509.6|517.21|511.81|517.59|512.19|514.52|509.12|508
1625075700000|2021-06-30 17:55:00|517.22|511.82|516.81|511.41|517.41|512.01|516.44|511.04|402
1625076000000|2021-06-30 18:00:00|516.82|511.42|517|511.6|518.27|512.87|516.59|511.19|323
1625076300000|2021-06-30 18:05:00|517.02|511.62|516.68|511.28|517.03|511.63|515.79|510.39|78
1625076600000|2021-06-30 18:10:00|516.97|511.57|516.99|511.59|517.7|512.3|516.42|511.02|317
1625076900000|2021-06-30 18:15:00|517|511.6|517.26|511.86|517.75|512.35|516.57|511.17|366
1625077200000|2021-06-30 18:20:00|517.27|511.87|517.73|512.33|517.76|512.36|516.76|511.36|373
1625077500000|2021-06-30 18:25:00|517.72|512.32|518.11|512.71|518.24|512.84|517.21|511.81|420
1625077800000|2021-06-30 18:30:00|518.1|512.7|518.02|512.62|518.37|512.97|517.39|511.99|352
1625078100000|2021-06-30 18:35:00|518.04|512.64|520.14|514.74|520.14|514.74|518.04|512.64|360
1625078400000|2021-06-30 18:40:00|520.12|514.72|521.86|516.46|521.86|516.46|519.45|514.05|538
1625078700000|2021-06-30 18:45:00|521.65|516.25|520.99|515.59|521.9|516.5|520.62|515.22|413
1625079000000|2021-06-30 18:50:00|520.96|515.56|521.41|516.01|522.5|517.1|520.56|515.16|332
1625079300000|2021-06-30 18:55:00|521.42|516.02|522.34|516.94|522.59|517.19|521.17|515.77|337
1625079600000|2021-06-30 19:00:00|522.35|516.95|522.68|517.28|523.36|517.96|522.35|516.95|344
1625079900000|2021-06-30 19:05:00|522.69|517.29|522.58|517.18|522.98|517.58|522.53|517.13|276
1625080200000|2021-06-30 19:10:00|522.56|517.16|521.37|515.97|522.83|517.43|521.13|515.73|217
1625080500000|2021-06-30 19:15:00|521.39|515.99|521.8|516.4|522.53|517.13|521.39|515.99|331
1625080800000|2021-06-30 19:20:00|521.81|516.41|521.82|516.42|522.45|517.05|521.58|516.18|261
1625081100000|2021-06-30 19:25:00|521.83|516.43|522.11|516.71|522.24|516.84|521.28|515.88|191
1625081400000|2021-06-30 19:30:00|522.22|516.82|522.79|517.39|523.24|517.84|521.9|516.5|365
1625081700000|2021-06-30 19:35:00|522.78|517.38|522.18|516.78|522.93|517.53|522.14|516.74|356
1625082000000|2021-06-30 19:40:00|522.17|516.77|522.91|517.51|522.95|517.55|522.12|516.72|378
1625082300000|2021-06-30 19:45:00|522.96|517.56|522.61|517.21|523.31|517.91|522.46|517.06|466
1625082600000|2021-06-30 19:50:00|522.59|517.19|523.04|517.64|523.27|517.87|521.83|516.43|318
1625082900000|2021-06-30 19:55:00|522.99|517.59|523.55|518.15|523.59|518.19|522.7|517.3|347
1625083200000|2021-06-30 20:00:00|523.56|518.16|525.79|520.39|525.79|520.39|523.56|518.16|432
1625083500000|2021-06-30 20:05:00|525.8|520.4|526.53|521.13|528.06|522.66|525.56|520.16|482
1625083800000|2021-06-30 20:10:00|526.52|521.12|526.34|520.94|526.58|521.18|525.51|520.11|397
1625084100000|2021-06-30 20:15:00|526.32|520.92|525.07|519.67|526.38|520.98|524.72|519.32|379
1625084400000|2021-06-30 20:20:00|525.12|519.72|524.22|518.82|525.26|519.86|523.7|518.3|389
1625084700000|2021-06-30 20:25:00|524.24|518.84|524.91|519.51|525.23|519.83|524.24|518.84|290
1625085000000|2021-06-30 20:30:00|524.92|519.52|524.91|519.51|525.23|519.83|524.4|519|348
1625085300000|2021-06-30 20:35:00|524.92|519.52|525.65|520.25|525.7|520.3|524.83|519.43|397
1625085600000|2021-06-30 20:40:00|525.69|520.29|526.36|520.96|526.76|521.36|525.64|520.24|388
1625085900000|2021-06-30 20:45:00|526.37|520.97|525.59|520.19|526.37|520.97|525.52|520.12|288
1625086200000|2021-06-30 20:50:00|525.58|520.18|520.21|514.81|525.64|520.24|518.76|513.36|359
1625086500000|2021-06-30 20:55:00|520.2|514.8|522.42|517.02|523.47|518.07|520.2|514.8|242
1625086800000|2021-06-30 21:00:00|522.43|517.03|523.94|518.54|524.2|518.8|522.42|517.02|524
1625087100000|2021-06-30 21:05:00|523.9|518.5|524.66|519.26|524.95|519.55|523.68|518.28|365
1625087400000|2021-06-30 21:10:00|524.69|519.29|524.5|519.1|524.98|519.58|524.18|518.78|309
1625087700000|2021-06-30 21:15:00|524.44|519.04|524.59|519.19|524.98|519.58|524.34|518.94|303
1625088000000|2021-06-30 21:20:00|524.61|519.21|525.04|519.64|525.34|519.94|524.53|519.13|281
1625088300000|2021-06-30 21:25:00|525.03|519.63|524.74|519.34|525.25|519.85|524.74|519.34|120
1625088600000|2021-06-30 21:30:00|524.75|519.35|524.45|519.05|524.97|519.57|524.3|518.9|128
1625088900000|2021-06-30 21:35:00|524.51|519.11|526.32|520.92|526.38|520.98|524.26|518.86|182
1625089200000|2021-06-30 21:40:00|526.33|520.93|525.97|520.57|527.05|521.65|525.23|519.83|330
1625089500000|2021-06-30 21:45:00|525.95|520.55|525.34|519.94|526.26|520.86|525.05|519.65|307
1625089800000|2021-06-30 21:50:00|525.46|520.06|523.31|517.91|525.46|520.06|523.26|517.86|327
1625090100000|2021-06-30 21:55:00|523.32|517.92|524.38|518.98|524.4|519|523.26|517.86|235
1625090400000|2021-06-30 22:00:00|524.39|518.99|523.49|518.09|525.03|519.63|523.12|517.72|275
1625090700000|2021-06-30 22:05:00|523.47|518.07|522.51|517.11|524.23|518.83|522.51|517.11|305
1625091000000|2021-06-30 22:10:00|522.49|517.09|522.07|516.67|523|517.6|521.69|516.29|268
1625091300000|2021-06-30 22:15:00|522.09|516.69|522.55|517.15|523.07|517.67|522|516.6|272
1625091600000|2021-06-30 22:20:00|522.5|517.1|524.43|519.03|524.48|519.08|522.5|517.1|195
1625091900000|2021-06-30 22:25:00|524.46|519.06|524.45|519.05|524.72|519.32|524.28|518.88|239
1625092200000|2021-06-30 22:30:00|524.49|519.09|527.65|522.25|527.69|522.29|524.49|519.09|306
1625092500000|2021-06-30 22:35:00|527.64|522.24|526.87|521.47|527.64|522.24|526.75|521.35|358
1625092800000|2021-06-30 22:40:00|526.92|521.52|526.45|521.05|527.01|521.61|526.3|520.9|327
1625093100000|2021-06-30 22:45:00|526.42|521.02|525.43|520.03|526.54|521.14|524.96|519.56|285
1625093400000|2021-06-30 22:50:00|525.39|519.99|524.28|518.88|525.41|520.01|523.13|517.73|325
1625093700000|2021-06-30 22:55:00|524.25|518.85|524.89|519.49|524.89|519.49|523.48|518.08|268
1625094000000|2021-06-30 23:00:00|524.91|519.51|525.63|520.23|526.38|520.98|524.91|519.51|412
1625094300000|2021-06-30 23:05:00|525.64|520.24|527.83|522.43|528.06|522.66|525.64|520.24|317
1625094600000|2021-06-30 23:10:00|527.81|522.41|528.65|523.25|528.76|523.36|527.76|522.36|427
1625094900000|2021-06-30 23:15:00|528.66|523.26|527.72|522.32|528.7|523.3|527.56|522.16|320
1625095200000|2021-06-30 23:20:00|527.68|522.28|526.98|521.58|527.9|522.5|526.81|521.41|379
1625095500000|2021-06-30 23:25:00|526.99|521.59|527.28|521.88|527.69|522.29|526.94|521.54|255
1625095800000|2021-06-30 23:30:00|527.29|521.89|528.83|523.43|529.02|523.62|527.23|521.83|403
1625096100000|2021-06-30 23:35:00|528.84|523.44|528.66|523.26|528.92|523.52|527.73|522.33|413
1625096400000|2021-06-30 23:40:00|528.67|523.27|529.91|524.51|530.09|524.69|528.67|523.27|389
1625096700000|2021-06-30 23:45:00|529.92|524.52|530.46|525.06|530.84|525.44|529.88|524.48|354
1625097000000|2021-06-30 23:50:00|530.45|525.05|528.89|523.49|530.46|525.06|528.84|523.44|380
1625097300000|2021-06-30 23:55:00|528.91|523.51|529.65|524.25|529.65|524.25|528.23|522.83|295
1625097600000|2021-07-01 00:00:00|529.66|524.26|526.37|520.97|529.66|524.26|525.36|519.96|491
1625097900000|2021-07-01 00:05:00|526.35|520.95|523.43|518.03|526.35|520.95|523.43|518.03|437
1625098200000|2021-07-01 00:10:00|523.4|518|522.96|517.56|523.91|518.51|522.37|516.97|483
1625098500000|2021-07-01 00:15:00|522.89|517.49|523.19|517.79|523.95|518.55|521.67|516.27|498
1625098800000|2021-07-01 00:20:00|523.02|517.62|522.68|517.28|524.02|518.62|522.32|516.92|423
1625099100000|2021-07-01 00:25:00|522.69|517.29|522.61|517.21|523.03|517.63|521.73|516.33|411
1625099400000|2021-07-01 00:30:00|522.54|517.14|522.82|517.42|523.13|517.73|522.33|516.93|330
1625099700000|2021-07-01 00:35:00|522.74|517.34|523.53|518.13|523.79|518.39|522.43|517.03|328
1625100000000|2021-07-01 00:40:00|523.52|518.12|523.12|517.72|523.89|518.49|522.83|517.43|321
1625100300000|2021-07-01 00:45:00|523.1|517.7|524.41|519.01|524.57|519.17|522.92|517.52|306
1625100600000|2021-07-01 00:50:00|524.4|519|523.75|518.35|524.91|519.51|523.7|518.3|257
1625100900000|2021-07-01 00:55:00|523.74|518.34|522.8|517.4|524.85|519.45|522.71|517.31|289
1625101200000|2021-07-01 01:00:00|522.79|517.39|523.99|518.59|524.79|519.39|522.76|517.36|275
1625101500000|2021-07-01 01:05:00|524.01|518.61|524.81|519.41|525.2|519.8|523.96|518.56|183
1625101800000|2021-07-01 01:10:00|524.79|519.39|524.48|519.08|525.06|519.66|523.25|517.85|310
1625102100000|2021-07-01 01:15:00|524.46|519.06|525.9|520.5|526.17|520.77|523.52|518.12|360
1625102400000|2021-07-01 01:20:00|525.89|520.49|527.7|522.3|527.75|522.35|525.89|520.49|278
1625102700000|2021-07-01 01:25:00|527.71|522.31|526.11|520.71|528.1|522.7|526.03|520.63|370
1625103000000|2021-07-01 01:30:00|526.2|520.8|526.84|521.44|527.06|521.66|525.1|519.7|306
1625103300000|2021-07-01 01:35:00|526.83|521.43|526.16|520.76|526.88|521.48|525.91|520.51|299
1625103600000|2021-07-01 01:40:00|526.17|520.77|526.31|520.91|526.31|520.91|525.49|520.09|223
1625103900000|2021-07-01 01:45:00|526.3|520.9|526.67|521.27|527.13|521.73|526.15|520.75|237
1625104200000|2021-07-01 01:50:00|526.65|521.25|526.61|521.21|526.87|521.47|526.58|521.18|243
1625104500000|2021-07-01 01:55:00|526.62|521.22|527.29|521.89|527.57|522.17|526.58|521.18|373
1625104800000|2021-07-01 02:00:00|527.31|521.91|525.56|520.16|527.75|522.35|525.56|520.16|342
1625105100000|2021-07-01 02:05:00|525.44|520.04|523.48|518.08|525.44|520.04|523.4|518|409
1625105400000|2021-07-01 02:10:00|523.5|518.1|520.47|515.07|523.51|518.11|519.59|514.19|415
1625105700000|2021-07-01 02:15:00|520.56|515.16|518.37|512.97|520.75|515.35|518.3|512.9|369
1625106000000|2021-07-01 02:20:00|518.46|513.06|517.71|512.31|519.5|514.1|517.24|511.84|398
1625106300000|2021-07-01 02:25:00|517.73|512.33|518.05|512.65|518.64|513.24|517.66|512.26|484
1625106600000|2021-07-01 02:30:00|518.04|512.64|516.01|510.61|518.04|512.64|514.73|509.33|515
1625106900000|2021-07-01 02:35:00|516.05|510.65|516.95|511.55|517.58|512.18|516.05|510.65|400
1625107200000|2021-07-01 02:40:00|516.96|511.56|516.24|510.84|517.02|511.62|514.8|509.4|372
1625107500000|2021-07-01 02:45:00|516.27|510.87|515.77|510.37|516.9|511.5|515.25|509.85|370
1625107800000|2021-07-01 02:50:00|515.8|510.4|516.36|510.96|516.38|510.98|515.11|509.71|430
1625108100000|2021-07-01 02:55:00|516.42|511.02|514.84|509.44|516.48|511.08|514.84|509.44|354
1625108400000|2021-07-01 03:00:00|514.83|509.43|516.69|511.29|517.12|511.72|514.82|509.42|298
1625108700000|2021-07-01 03:05:00|516.63|511.23|516.92|511.52|517.1|511.7|516.31|510.91|237
1625109000000|2021-07-01 03:10:00|516.91|511.51|515.79|510.39|517.56|512.16|514.29|508.89|457
1625109300000|2021-07-01 03:15:00|515.78|510.38|516.67|511.27|516.71|511.31|515.77|510.37|375
1625109600000|2021-07-01 03:20:00|516.66|511.26|515.4|510|516.91|511.51|515.01|509.61|327
1625109900000|2021-07-01 03:25:00|515.41|510.01|514.54|509.14|515.98|510.58|514.5|509.1|299
1625110200000|2021-07-01 03:30:00|514.55|509.15|515.22|509.82|515.52|510.12|512.93|507.53|437
1625110500000|2021-07-01 03:35:00|515.23|509.83|514.37|508.97|515.45|510.05|514.36|508.96|315
1625110800000|2021-07-01 03:40:00|514.38|508.98|512.75|507.35|514.43|509.03|512.69|507.29|366
1625111100000|2021-07-01 03:45:00|512.78|507.38|512.42|507.02|513.55|508.15|511.11|505.71|366
1625111400000|2021-07-01 03:50:00|512.19|506.79|512.27|506.87|513.83|508.43|511.92|506.52|277
1625111700000|2021-07-01 03:55:00|512.29|506.89|510.8|505.4|512.67|507.27|510.8|505.4|419
1625112000000|2021-07-01 04:00:00|510.79|505.39|510.15|504.75|511.93|506.53|510.15|504.75|343
1625112300000|2021-07-01 04:05:00|510.14|504.74|512.14|506.74|513.09|507.69|510.14|504.74|315
1625112600000|2021-07-01 04:10:00|512.13|506.73|511.57|506.17|512.23|506.83|511.5|506.1|335
1625112900000|2021-07-01 04:15:00|511.59|506.19|513.21|507.81|513.81|508.41|511.5|506.1|392
1625113200000|2021-07-01 04:20:00|513.27|507.87|512.51|507.11|513.5|508.1|512.45|507.05|298
1625113500000|2021-07-01 04:25:00|512.53|507.13|511.41|506.01|512.75|507.35|510.92|505.52|410
1625113800000|2021-07-01 04:30:00|511.43|506.03|511.18|505.78|512.73|507.33|510.39|504.99|429
1625114100000|2021-07-01 04:35:00|511.27|505.87|512.37|506.97|512.39|506.99|510.97|505.57|236
1625114400000|2021-07-01 04:40:00|512.53|507.13|513.02|507.62|514.03|508.63|512.38|506.98|277
1625114700000|2021-07-01 04:45:00|513.01|507.61|514.24|508.84|514.58|509.18|512.83|507.43|391
1625115000000|2021-07-01 04:50:00|514.25|508.85|514.88|509.48|514.99|509.59|514.03|508.63|273
1625115300000|2021-07-01 04:55:00|514.86|509.46|515.59|510.19|515.64|510.24|514.46|509.06|194
1625115600000|2021-07-01 05:00:00|515.6|510.2|515.22|509.82|515.74|510.34|514.64|509.24|311
1625115900000|2021-07-01 05:05:00|515.21|509.81|513.9|508.5|515.27|509.87|513.78|508.38|237
1625116200000|2021-07-01 05:10:00|513.89|508.49|514.75|509.35|515|509.6|513.43|508.03|208
1625116500000|2021-07-01 05:15:00|514.77|509.37|513.24|507.84|514.78|509.38|513.22|507.82|272
1625116800000|2021-07-01 05:20:00|513.25|507.85|512.3|506.9|513.26|507.86|512.02|506.62|321
1625117100000|2021-07-01 05:25:00|512.31|506.91|513.01|507.61|513.58|508.18|512.31|506.91|189
1625117400000|2021-07-01 05:30:00|512.93|507.53|513.58|508.18|513.68|508.28|512.27|506.87|232
1625117700000|2021-07-01 05:35:00|513.57|508.17|513.05|507.65|513.69|508.29|513.04|507.64|236
1625118000000|2021-07-01 05:40:00|513.07|507.67|513.15|507.75|513.15|507.75|511.75|506.35|372
1625118300000|2021-07-01 05:45:00|513.13|507.73|514.21|508.81|514.24|508.84|513.08|507.68|225
1625118600000|2021-07-01 05:50:00|514.2|508.8|515.43|510.03|515.44|510.04|513.63|508.23|316
1625118900000|2021-07-01 05:55:00|515.42|510.02|514.31|508.91|515.44|510.04|514.26|508.86|296
1625119200000|2021-07-01 06:00:00|514.3|508.9|515.23|509.83|515.23|509.83|514.06|508.66|348
1625119500000|2021-07-01 06:05:00|515.24|509.84|515.88|510.48|515.97|510.57|514.68|509.28|384
1625119800000|2021-07-01 06:10:00|515.92|510.52|515.25|509.85|516.19|510.79|515.08|509.68|290
1625120100000|2021-07-01 06:15:00|515.24|509.84|514.17|508.77|515.24|509.84|514.11|508.71|337
1625120400000|2021-07-01 06:20:00|514.15|508.75|513.44|508.04|514.16|508.76|512.87|507.47|310
1625120700000|2021-07-01 06:25:00|513.34|507.94|508.69|503.29|513.34|507.94|508.64|503.24|447
1625121000000|2021-07-01 06:30:00|508.7|503.3|510.79|505.39|511.11|505.71|508.7|503.3|374
1625121300000|2021-07-01 06:35:00|510.78|505.38|508.66|503.26|511.54|506.14|508.65|503.25|338
1625121600000|2021-07-01 06:40:00|508.74|503.34|508.28|502.88|509.59|504.19|508.28|502.88|278
1625121900000|2021-07-01 06:45:00|508.26|502.86|499.57|494.17|508.27|502.87|499.38|493.98|539
1625122200000|2021-07-01 06:50:00|499.58|494.18|501.7|496.3|502.13|496.73|498.89|493.49|474
1625122500000|2021-07-01 06:55:00|501.69|496.29|499.24|493.84|501.71|496.31|498.38|492.98|495
1625122800000|2021-07-01 07:00:00|499.21|493.81|501.54|496.14|502.47|497.07|498.73|493.33|426
1625123100000|2021-07-01 07:05:00|501.61|496.21|500.07|494.67|501.64|496.24|499.89|494.49|411
1625123400000|2021-07-01 07:10:00|500.1|494.7|498.84|493.44|500.25|494.85|497.02|491.62|482
1625123700000|2021-07-01 07:15:00|498.85|493.45|498.6|493.2|500.15|494.75|497.36|491.96|516
1625124000000|2021-07-01 07:20:00|498.62|493.22|500.63|495.23|500.63|495.23|498.62|493.22|281
1625124300000|2021-07-01 07:25:00|500.61|495.21|499.26|493.86|500.93|495.53|498.59|493.19|442
1625124600000|2021-07-01 07:30:00|499.3|493.9|498.35|492.95|499.48|494.08|497.93|492.53|384
1625124900000|2021-07-01 07:35:00|498.34|492.94|499.65|494.25|500.51|495.11|498.28|492.88|408
1625125200000|2021-07-01 07:40:00|499.57|494.17|498.3|492.9|499.66|494.26|497.91|492.51|310
1625125500000|2021-07-01 07:45:00|498.31|492.91|496.22|490.82|498.51|493.11|496.17|490.77|424
1625125800000|2021-07-01 07:50:00|496.17|490.77|496.33|490.93|496.8|491.4|494.64|489.24|450
1625126100000|2021-07-01 07:55:00|496.34|490.94|495.01|489.61|497.26|491.86|494.93|489.53|395
1625126400000|2021-07-01 08:00:00|495.02|489.62|497.39|491.99|497.58|492.18|493.71|488.31|486
1625126700000|2021-07-01 08:05:00|497.38|491.98|497.5|492.1|498.19|492.79|496.7|491.3|449
1625127000000|2021-07-01 08:10:00|497.56|492.16|495.06|489.66|497.85|492.45|495.02|489.62|485
1625127300000|2021-07-01 08:15:00|495.17|489.77|494.27|488.87|497.03|491.63|494.13|488.73|503
1625127600000|2021-07-01 08:20:00|494.29|488.89|496.92|491.52|497.28|491.88|494.08|488.68|308
1625127900000|2021-07-01 08:25:00|496.93|491.53|496.5|491.1|497.63|492.23|496.36|490.96|380
1625128200000|2021-07-01 08:30:00|496.49|491.09|493.58|488.18|496.49|491.09|493.25|487.85|377
1625128500000|2021-07-01 08:35:00|493.6|488.2|493.97|488.57|494.75|489.35|493.2|487.8|419
1625128800000|2021-07-01 08:40:00|494.01|488.61|496.35|490.95|496.64|491.24|493.91|488.51|393
1625129100000|2021-07-01 08:45:00|496.39|490.99|491.83|486.43|496.55|491.15|491.73|486.33|535
1625129400000|2021-07-01 08:50:00|491.8|486.4|492.15|486.75|493.75|488.35|491.39|485.99|517
1625129700000|2021-07-01 08:55:00|492.14|486.74|494.88|489.48|495.18|489.78|492.14|486.74|471
1625130000000|2021-07-01 09:00:00|494.83|489.43|495.67|490.27|495.67|490.27|493.66|488.26|368
1625130300000|2021-07-01 09:05:00|495.76|490.36|495.49|490.09|496.11|490.71|495.44|490.04|395
1625130600000|2021-07-01 09:10:00|495.44|490.04|494.73|489.33|496.12|490.72|494.67|489.27|476
1625130900000|2021-07-01 09:15:00|494.74|489.34|492.52|487.12|494.78|489.38|492.32|486.92|465
1625131200000|2021-07-01 09:20:00|492.5|487.1|491.72|486.32|492.51|487.11|490.81|485.41|396
1625131500000|2021-07-01 09:25:00|491.8|486.4|493.37|487.97|494.01|488.61|491.8|486.4|462
1625131800000|2021-07-01 09:30:00|493.38|487.98|494.65|489.25|494.81|489.41|492.44|487.04|446
1625132100000|2021-07-01 09:35:00|494.69|489.29|492.9|487.5|494.77|489.37|492.64|487.24|461
1625132400000|2021-07-01 09:40:00|492.69|487.29|491.4|486|492.83|487.43|491.39|485.99|93
1625132700000|2021-07-01 09:45:00|491.31|485.91|491.18|485.78|491.38|485.98|489.97|484.57|288
1625133000000|2021-07-01 09:50:00|491.19|485.79|493.49|488.09|493.9|488.5|491.18|485.78|302
1625133300000|2021-07-01 09:55:00|493.58|488.18|491.92|486.52|493.68|488.28|490.91|485.51|414
1625133600000|2021-07-01 10:00:00|491.91|486.51|493.76|488.36|493.82|488.42|491.09|485.69|325
1625133900000|2021-07-01 10:05:00|493.73|488.33|493.51|488.11|494.77|489.37|493.51|488.11|333
1625134200000|2021-07-01 10:10:00|493.48|488.08|492.45|487.05|493.55|488.15|491.26|485.86|424
1625134500000|2021-07-01 10:15:00|492.42|487.02|492.87|487.47|493.84|488.44|491.39|485.99|451
1625134800000|2021-07-01 10:20:00|492.85|487.45|489.9|484.5|492.85|487.45|489.9|484.5|524
1625135100000|2021-07-01 10:25:00|489.77|484.37|491.91|486.51|491.97|486.57|489.17|483.77|460
1625135400000|2021-07-01 10:30:00|491.92|486.52|493.5|488.1|493.5|488.1|491.43|486.03|439
1625135700000|2021-07-01 10:35:00|493.46|488.06|493.53|488.13|494.26|488.86|493.46|488.06|345
1625136000000|2021-07-01 10:40:00|493.57|488.17|495.55|490.15|495.76|490.36|493.25|487.85|438
1625136300000|2021-07-01 10:45:00|495.54|490.14|495.34|489.94|495.87|490.47|494.86|489.46|341
1625136600000|2021-07-01 10:50:00|495.32|489.92|494.02|488.62|495.32|489.92|493.81|488.41|410
1625136900000|2021-07-01 10:55:00|493.97|488.57|493.23|487.83|493.97|488.57|492.89|487.49|502
1625137200000|2021-07-01 11:00:00|493.26|487.86|495.76|490.36|495.76|490.36|492.81|487.41|423
1625137500000|2021-07-01 11:05:00|495.71|490.31|496.12|490.72|496.18|490.78|494.97|489.57|433
1625137800000|2021-07-01 11:10:00|496.13|490.73|499.15|493.75|499.48|494.08|496.13|490.73|462
1625138100000|2021-07-01 11:15:00|499.13|493.73|499.34|493.94|499.97|494.57|498.68|493.28|445
1625138400000|2021-07-01 11:20:00|499.25|493.85|498.38|492.98|499.25|493.85|497.9|492.5|428
1625138700000|2021-07-01 11:25:00|498.34|492.94|497.96|492.56|498.34|492.94|496.72|491.32|422
1625139000000|2021-07-01 11:30:00|497.97|492.57|497.4|492|497.97|492.57|496.35|490.95|387
1625139300000|2021-07-01 11:35:00|497.39|491.99|497.08|491.68|497.54|492.14|496.82|491.42|347
1625139600000|2021-07-01 11:40:00|497.07|491.67|496.62|491.22|497.16|491.76|496.22|490.82|367
1625139900000|2021-07-01 11:45:00|496.61|491.21|497.33|491.93|498.14|492.74|496.57|491.17|444
1625140200000|2021-07-01 11:50:00|497.38|491.98|497.73|492.33|498.17|492.77|496.95|491.55|509
1625140500000|2021-07-01 11:55:00|497.72|492.32|498.12|492.72|498.18|492.78|497.21|491.81|559
1625140800000|2021-07-01 12:00:00|498.07|492.67|495.2|489.8|498.07|492.67|494.3|488.9|548
1625141100000|2021-07-01 12:05:00|495.19|489.79|494.57|489.17|495.51|490.11|493.92|488.52|357
1625141400000|2021-07-01 12:10:00|494.6|489.2|493.55|488.15|494.97|489.57|493.29|487.89|335
1625141700000|2021-07-01 12:15:00|493.54|488.14|494.61|489.21|494.75|489.35|493.03|487.63|443
1625142000000|2021-07-01 12:20:00|494.6|489.2|495.07|489.67|495.68|490.28|494.37|488.97|344
1625142300000|2021-07-01 12:25:00|495.03|489.63|495.76|490.36|495.82|490.42|494.91|489.51|291
1625142600000|2021-07-01 12:30:00|495.85|490.45|497.4|492|497.61|492.21|495.65|490.25|342
1625142900000|2021-07-01 12:35:00|497.41|492.01|499.49|494.09|499.49|494.09|496.91|491.51|260
1625143200000|2021-07-01 12:40:00|499.77|494.37|499.02|493.62|500.1|494.7|498.56|493.16|365
1625143500000|2021-07-01 12:45:00|499.01|493.61|497.32|491.92|499.01|493.61|497.26|491.86|331
1625143800000|2021-07-01 12:50:00|497.33|491.93|497.41|492.01|497.63|492.23|496.47|491.07|274
1625144100000|2021-07-01 12:55:00|497.4|492|496.83|491.43|498.36|492.96|496.51|491.11|386
1625144400000|2021-07-01 13:00:00|496.88|491.48|495.47|490.07|497.83|492.43|495.46|490.06|485
1625144700000|2021-07-01 13:05:00|495.48|490.08|496.29|490.89|497.11|491.71|495.48|490.08|338
1625145000000|2021-07-01 13:10:00|496.28|490.88|497.96|492.56|497.99|492.59|496.28|490.88|337
1625145300000|2021-07-01 13:15:00|497.99|492.59|498.67|493.27|498.71|493.31|497.58|492.18|366
1625145600000|2021-07-01 13:20:00|498.68|493.28|499.42|494.02|499.43|494.03|498.62|493.22|314
1625145900000|2021-07-01 13:25:00|499.38|493.98|498.12|492.72|499.38|493.98|498.11|492.71|310
1625146200000|2021-07-01 13:30:00|498.11|492.71|499.47|494.07|499.53|494.13|498.11|492.71|259
1625146500000|2021-07-01 13:35:00|499.44|494.04|496.47|491.07|499.68|494.28|496.32|490.92|427
1625146800000|2021-07-01 13:40:00|496.46|491.06|497.01|491.61|497.67|492.27|496.42|491.02|387
1625147100000|2021-07-01 13:45:00|497|491.6|495.03|489.63|497.33|491.93|495|489.6|379
1625147400000|2021-07-01 13:50:00|495.01|489.61|495.88|490.48|496.14|490.74|495.01|489.61|224
1625147700000|2021-07-01 13:55:00|495.83|490.43|493.26|487.86|495.94|490.54|493.26|487.86|368
1625148000000|2021-07-01 14:00:00|493.34|487.94|494.78|489.38|495.34|489.94|492.95|487.55|235
1625148300000|2021-07-01 14:05:00|494.79|489.39|495.88|490.48|496.07|490.67|494.29|488.89|328
1625148600000|2021-07-01 14:10:00|495.86|490.46|495.04|489.64|496.3|490.9|493.8|488.4|424
1625148900000|2021-07-01 14:15:00|495.03|489.63|490.58|485.18|495.1|489.7|490.49|485.09|380
1625149200000|2021-07-01 14:20:00|490.59|485.19|491.44|486.04|491.8|486.4|490.59|485.19|248
1625149500000|2021-07-01 14:25:00|491.45|486.05|490.93|485.53|492.11|486.71|490.55|485.15|298
1625149800000|2021-07-01 14:30:00|490.89|485.49|490.12|484.72|490.89|485.49|488.79|483.39|590
1625150100000|2021-07-01 14:35:00|490.1|484.7|490.54|485.14|491.36|485.96|489.91|484.51|471
1625150400000|2021-07-01 14:40:00|490.53|485.13|490.67|485.27|491.72|486.32|490.39|484.99|378
1625150700000|2021-07-01 14:45:00|490.66|485.26|491.49|486.09|492.49|487.09|490.42|485.02|421
1625151000000|2021-07-01 14:50:00|491.51|486.11|491.62|486.22|491.9|486.5|490.74|485.34|320
1625151300000|2021-07-01 14:55:00|491.61|486.21|492.45|487.05|492.52|487.12|491.54|486.14|234
1625151600000|2021-07-01 15:00:00|492.33|486.93|500.46|495.06|500.63|495.23|491.69|486.29|475
1625151900000|2021-07-01 15:05:00|500.35|494.95|498.2|492.8|500.46|495.06|498.02|492.62|463
1625152200000|2021-07-01 15:10:00|498.32|492.92|497.14|491.74|498.33|492.93|496.64|491.24|452
1625152500000|2021-07-01 15:15:00|497.13|491.73|496.63|491.23|497.68|492.28|496.41|491.01|386
1625152800000|2021-07-01 15:20:00|496.64|491.24|496.39|490.99|496.76|491.36|495.6|490.2|335
1625153100000|2021-07-01 15:25:00|496.38|490.98|499.67|494.27|500.06|494.66|496.05|490.65|420
1625153400000|2021-07-01 15:30:00|499.66|494.26|496.5|491.1|499.66|494.26|496.18|490.78|460
1625153700000|2021-07-01 15:35:00|496.46|491.06|497.82|492.42|498|492.6|496.16|490.76|381
1625154000000|2021-07-01 15:40:00|497.88|492.48|498.04|492.64|498.63|493.23|497.49|492.09|375
1625154300000|2021-07-01 15:45:00|498.09|492.69|497.65|492.25|498.09|492.69|496.13|490.73|374
1625154600000|2021-07-01 15:50:00|497.66|492.26|498.11|492.71|498.21|492.81|496.85|491.45|305
1625154900000|2021-07-01 15:55:00|498.14|492.74|496.78|491.38|498.14|492.74|496.77|491.37|239
1625155200000|2021-07-01 16:00:00|496.79|491.39|494.67|489.27|498.35|492.95|494.5|489.1|557
1625155500000|2021-07-01 16:05:00|494.66|489.26|493.22|487.82|495.05|489.65|493|487.6|491
1625155800000|2021-07-01 16:10:00|493.26|487.86|493.03|487.63|493.72|488.32|492.37|486.97|287
1625156100000|2021-07-01 16:15:00|493.06|487.66|494.21|488.81|494.82|489.42|492.18|486.78|363
1625156400000|2021-07-01 16:20:00|494.2|488.8|498.41|493.01|499.05|493.65|494.07|488.67|326
1625156700000|2021-07-01 16:25:00|498.39|492.99|497.54|492.14|498.72|493.32|496.61|491.21|380
1625157000000|2021-07-01 16:30:00|497.53|492.13|500.21|494.81|500.47|495.07|497.37|491.97|272
1625157300000|2021-07-01 16:35:00|500.15|494.75|498.89|493.49|500.15|494.75|498.76|493.36|286
1625157600000|2021-07-01 16:40:00|498.92|493.52|498.49|493.09|499.06|493.66|497.55|492.15|308
1625157900000|2021-07-01 16:45:00|498.48|493.08|494.23|488.83|498.67|493.27|494.03|488.63|486
1625158200000|2021-07-01 16:50:00|494.25|488.85|494.83|489.43|494.95|489.55|493.81|488.41|368
1625158500000|2021-07-01 16:55:00|494.82|489.42|492.03|486.63|495.02|489.62|491.87|486.47|474
1625158800000|2021-07-01 17:00:00|492.14|486.74|493.98|488.58|494.63|489.23|491.28|485.88|514
1625159100000|2021-07-01 17:05:00|493.97|488.57|495.31|489.91|495.55|490.15|493.97|488.57|324
1625159400000|2021-07-01 17:10:00|495.3|489.9|494.13|488.73|495.81|490.41|493.95|488.55|338
1625159700000|2021-07-01 17:15:00|494.23|488.83|496.37|490.97|496.76|491.36|494.14|488.74|310
1625160000000|2021-07-01 17:20:00|496.38|490.98|496.16|490.76|497.52|492.12|495.47|490.07|412
1625160300000|2021-07-01 17:25:00|496.15|490.75|494.13|488.73|496.23|490.83|493.67|488.27|402
1625160600000|2021-07-01 17:30:00|494.18|488.78|498.08|492.68|499.02|493.62|493.58|488.18|410
1625160900000|2021-07-01 17:35:00|498.09|492.69|496.99|491.59|498.33|492.93|496.73|491.33|283
1625161200000|2021-07-01 17:40:00|496.97|491.57|498.15|492.75|498.15|492.75|496.97|491.57|366
1625161500000|2021-07-01 17:45:00|498.14|492.74|499.04|493.64|499.67|494.27|497.74|492.34|418
1625161800000|2021-07-01 17:50:00|499.05|493.65|499.71|494.31|499.71|494.31|498.84|493.44|279
1625162100000|2021-07-01 17:55:00|499.6|494.2|499.1|493.7|500.03|494.63|498.89|493.49|376
1625162400000|2021-07-01 18:00:00|499.09|493.69|499.97|494.57|499.97|494.57|498.82|493.42|330
1625162700000|2021-07-01 18:05:00|499.89|494.49|501.77|496.37|502.11|496.71|499.71|494.31|304
1625163000000|2021-07-01 18:10:00|501.85|496.45|501.25|495.85|501.85|496.45|500.54|495.14|395
1625163300000|2021-07-01 18:15:00|501.23|495.83|500.79|495.39|501.25|495.85|500.15|494.75|350
1625163600000|2021-07-01 18:20:00|500.8|495.4|501.9|496.5|502.45|497.05|500.44|495.04|380
1625163900000|2021-07-01 18:25:00|502.01|496.61|502.45|497.05|502.47|497.07|501.71|496.31|467
1625164200000|2021-07-01 18:30:00|502.44|497.04|502.03|496.63|502.55|497.15|501.67|496.27|403
1625164500000|2021-07-01 18:35:00|502.04|496.64|502.24|496.84|502.33|496.93|501.75|496.35|272
1625164800000|2021-07-01 18:40:00|502.23|496.83|502.7|497.3|503.04|497.64|502.22|496.82|246
1625165100000|2021-07-01 18:45:00|502.67|497.27|503.49|498.09|503.83|498.43|502.37|496.97|397
1625165400000|2021-07-01 18:50:00|503.47|498.07|501.48|496.08|503.47|498.07|501.42|496.02|416
1625165700000|2021-07-01 18:55:00|501.45|496.05|500.01|494.61|502.53|497.13|499.1|493.7|432
1625166000000|2021-07-01 19:00:00|500.13|494.73|499.34|493.94|501.18|495.78|498.67|493.27|430
1625166300000|2021-07-01 19:05:00|499.33|493.93|498.77|493.37|499.49|494.09|498.33|492.93|342
1625166600000|2021-07-01 19:10:00|498.76|493.36|496.97|491.57|499.21|493.81|496.83|491.43|404
1625166900000|2021-07-01 19:15:00|496.96|491.56|496|490.6|497.56|492.16|496|490.6|410
1625167200000|2021-07-01 19:20:00|495.99|490.59|492.63|487.23|496.08|490.68|492.31|486.91|407
1625167500000|2021-07-01 19:25:00|492.65|487.25|493.02|487.62|494.44|489.04|492.36|486.96|410
1625167800000|2021-07-01 19:30:00|492.84|487.44|492.53|487.13|493.97|488.57|492.22|486.82|434
1625168100000|2021-07-01 19:35:00|492.49|487.09|492.04|486.64|493.57|488.17|490.15|484.75|563
1625168400000|2021-07-01 19:40:00|492.14|486.74|491.23|485.83|492.58|487.18|490.64|485.24|401
1625168700000|2021-07-01 19:45:00|491.26|485.86|491.17|485.77|492.82|487.42|490.84|485.44|437
1625169000000|2021-07-01 19:50:00|491.19|485.79|491.89|486.49|492.39|486.99|491.13|485.73|419
1625169300000|2021-07-01 19:55:00|491.86|486.46|494.22|488.82|494.31|488.91|491.84|486.44|457
1625169600000|2021-07-01 20:00:00|494.16|488.76|498.73|493.33|498.84|493.44|494.16|488.76|471
1625169900000|2021-07-01 20:05:00|498.74|493.34|498.14|492.74|499.56|494.16|498.1|492.7|314
1625170200000|2021-07-01 20:10:00|498.15|492.75|497.6|492.2|499.18|493.78|497.28|491.88|391
1625170500000|2021-07-01 20:15:00|497.59|492.19|493.25|487.85|497.67|492.27|493|487.6|435
1625170800000|2021-07-01 20:20:00|493.3|487.9|493.6|488.2|495.09|489.69|493.06|487.66|422
1625171100000|2021-07-01 20:25:00|493.66|488.26|492.95|487.55|494.23|488.83|492.87|487.47|424
1625171400000|2021-07-01 20:30:00|492.94|487.54|495.43|490.03|495.54|490.14|492.94|487.54|351
1625171700000|2021-07-01 20:35:00|495.51|490.11|495.74|490.34|496.01|490.61|495.06|489.66|310
1625172000000|2021-07-01 20:40:00|495.61|490.21|495.86|490.46|495.88|490.48|495.31|489.91|303
1625172300000|2021-07-01 20:45:00|495.85|490.45|496|490.6|496.11|490.71|494.33|488.93|329
1625172600000|2021-07-01 20:50:00|495.97|490.57|494.81|489.41|496.55|491.15|494.75|489.35|255
1625172900000|2021-07-01 20:55:00|494.76|489.36|496.24|490.84|496.32|490.92|494.75|489.35|186
1625173200000|2021-07-01 21:00:00|496.25|490.85|497.8|492.4|498.13|492.73|495.89|490.49|294
1625173500000|2021-07-01 21:05:00|497.78|492.38|495.83|490.43|498.12|492.72|495.83|490.43|237
1625173800000|2021-07-01 21:10:00|495.84|490.44|495.27|489.87|496.52|491.12|494.65|489.25|291
1625174100000|2021-07-01 21:15:00|495.36|489.96|497.11|491.71|497.36|491.96|495.19|489.79|125
1625174400000|2021-07-01 21:20:00|497.12|491.72|500.39|494.99|500.39|494.99|497.12|491.72|185
1625174700000|2021-07-01 21:25:00|500.42|495.02|499.75|494.35|500.42|495.02|499.63|494.23|177
1625175000000|2021-07-01 21:30:00|499.7|494.3|499.79|494.39|499.79|494.39|499.63|494.23|51
1625175300000|2021-07-01 21:35:00|499.75|494.35|498.9|493.5|499.75|494.35|498.73|493.33|149
1625175600000|2021-07-01 21:40:00|498.91|493.51|500.74|495.34|502.25|496.85|498.81|493.41|296
1625175900000|2021-07-01 21:45:00|500.87|495.47|500.16|494.76|501.05|495.65|499.96|494.56|242
1625176200000|2021-07-01 21:50:00|500.34|494.94|501.04|495.64|502.37|496.97|499.89|494.49|299
1625176500000|2021-07-01 21:55:00|501|495.6|502.28|496.88|502.28|496.88|500.81|495.41|299
1625176800000|2021-07-01 22:00:00|502.2|496.8|501.04|495.64|502.9|497.5|500.99|495.59|296
1625177100000|2021-07-01 22:05:00|501.11|495.71|502.51|497.11|502.79|497.39|500.82|495.42|302
1625177400000|2021-07-01 22:10:00|502.52|497.12|502.71|497.31|503.17|497.77|502.39|496.99|132
1625177700000|2021-07-01 22:15:00|502.72|497.32|502.81|497.41|503.11|497.71|502.46|497.06|202
1625178000000|2021-07-01 22:20:00|502.82|497.42|503.09|497.69|503.16|497.76|502.52|497.12|162
1625178300000|2021-07-01 22:25:00|503.05|497.65|503.56|498.16|503.78|498.38|501.64|496.24|515
1625178600000|2021-07-01 22:30:00|503.64|498.24|503.14|497.74|503.8|498.4|503.05|497.65|272
1625178900000|2021-07-01 22:35:00|503.15|497.75|502.95|497.55|503.39|497.99|502.01|496.61|452
1625179200000|2021-07-01 22:40:00|502.96|497.56|503.32|497.92|503.57|498.17|502.93|497.53|227
1625179500000|2021-07-01 22:45:00|503.3|497.9|504.44|499.04|504.57|499.17|503.25|497.85|236
1625179800000|2021-07-01 22:50:00|504.41|499.01|504.46|499.06|504.52|499.12|504.16|498.76|123
1625180100000|2021-07-01 22:55:00|504.51|499.11|504.58|499.18|505.11|499.71|504.17|498.77|183
1625180400000|2021-07-01 23:00:00|504.63|499.23|501.69|496.29|505.12|499.72|501.69|496.29|229
1625180700000|2021-07-01 23:05:00|501.79|496.39|502.61|497.21|502.61|497.21|501.79|496.39|118
1625181000000|2021-07-01 23:10:00|502.59|497.19|500.7|495.3|502.62|497.22|500.31|494.91|353
1625181300000|2021-07-01 23:15:00|500.74|495.34|499.49|494.09|500.92|495.52|499.04|493.64|181
1625181600000|2021-07-01 23:20:00|499.59|494.19|499.5|494.1|500.44|495.04|499.3|493.9|219
1625181900000|2021-07-01 23:25:00|499.53|494.13|500.41|495.01|500.82|495.42|499.53|494.13|227
1625182200000|2021-07-01 23:30:00|500.37|494.97|501.3|495.9|501.79|496.39|500.35|494.95|328
1625182500000|2021-07-01 23:35:00|501.28|495.88|501.36|495.96|501.74|496.34|501.11|495.71|204
1625182800000|2021-07-01 23:40:00|501.39|495.99|499.46|494.06|501.42|496.02|499.04|493.64|270
1625183100000|2021-07-01 23:45:00|499.44|494.04|501.88|496.48|501.88|496.48|499.39|493.99|276
1625183400000|2021-07-01 23:50:00|501.87|496.47|502.13|496.73|502.94|497.54|501.38|495.98|243
1625183700000|2021-07-01 23:55:00|502.14|496.74|498.83|493.43|502.14|496.74|498.83|493.43|202
1625184000000|2021-07-02 00:00:00|499.01|493.61|499.96|494.56|500.06|494.66|496.87|491.47|380
1625184300000|2021-07-02 00:05:00|500.02|494.62|504.79|499.39|505.17|499.77|499.96|494.56|254
1625184600000|2021-07-02 00:10:00|504.76|499.36|506.04|500.64|507.16|501.76|504.06|498.66|374
1625184900000|2021-07-02 00:15:00|506.03|500.63|504.66|499.26|506.72|501.32|504.63|499.23|297
1625185200000|2021-07-02 00:20:00|504.65|499.25|504.68|499.28|505.19|499.79|504.47|499.07|161
1625185500000|2021-07-02 00:25:00|504.7|499.3|503.95|498.55|504.85|499.45|503.93|498.53|274
1625185800000|2021-07-02 00:30:00|504|498.6|503.55|498.15|504.08|498.68|503.39|497.99|236
1625186100000|2021-07-02 00:35:00|503.43|498.03|503.28|497.88|503.85|498.45|502.87|497.47|342
1625186400000|2021-07-02 00:40:00|503.33|497.93|503.22|497.82|503.33|497.93|503.02|497.62|286
1625186700000|2021-07-02 00:45:00|503.2|497.8|502.98|497.58|503.65|498.25|502.8|497.4|266
1625187000000|2021-07-02 00:50:00|502.97|497.57|502.95|497.55|503.1|497.7|502.68|497.28|283
1625187300000|2021-07-02 00:55:00|502.96|497.56|505.71|500.31|505.77|500.37|502.9|497.5|324
1625187600000|2021-07-02 01:00:00|505.78|500.38|504.84|499.44|506.08|500.68|504.21|498.81|261
1625187900000|2021-07-02 01:05:00|504.88|499.48|504.37|498.97|504.89|499.49|504.02|498.62|244
1625188200000|2021-07-02 01:10:00|504.38|498.98|503.37|497.97|504.46|499.06|503.05|497.65|353
1625188500000|2021-07-02 01:15:00|503.43|498.03|501.74|496.34|503.83|498.43|501.66|496.26|341
1625188800000|2021-07-02 01:20:00|501.58|496.18|499.53|494.13|501.9|496.5|499.53|494.13|307
1625189100000|2021-07-02 01:25:00|499.58|494.18|498.96|493.56|499.61|494.21|498.63|493.23|324
1625189400000|2021-07-02 01:30:00|498.97|493.57|497.37|491.97|499.86|494.46|496.66|491.26|351
1625189700000|2021-07-02 01:35:00|497.36|491.96|496.36|490.96|497.68|492.28|496.06|490.66|325
1625190000000|2021-07-02 01:40:00|496.4|491|496.72|491.32|497.46|492.06|495.66|490.26|405
1625190300000|2021-07-02 01:45:00|496.71|491.31|495.51|490.11|496.73|491.33|495.14|489.74|443
1625190600000|2021-07-02 01:50:00|495.63|490.23|494.99|489.59|495.88|490.48|494.84|489.44|341
1625190900000|2021-07-02 01:55:00|495.02|489.62|493.44|488.04|495.29|489.89|493.17|487.77|314
1625191200000|2021-07-02 02:00:00|493.43|488.03|493.94|488.54|495.63|490.23|492.77|487.37|382
1625191500000|2021-07-02 02:05:00|494.13|488.73|493.99|488.59|494.52|489.12|493.51|488.11|320
1625191800000|2021-07-02 02:10:00|494|488.6|493.74|488.34|494.08|488.68|493.54|488.14|135
1625192100000|2021-07-02 02:15:00|493.73|488.33|495.33|489.93|496.44|491.04|493.72|488.32|268
1625192400000|2021-07-02 02:20:00|495.37|489.97|495.28|489.88|495.4|490|494.54|489.14|233
1625192700000|2021-07-02 02:25:00|495.32|489.92|495.52|490.12|495.52|490.12|494.8|489.4|200
1625193000000|2021-07-02 02:30:00|495.48|490.08|496.77|491.37|497.62|492.22|495.48|490.08|257
1625193300000|2021-07-02 02:35:00|496.76|491.36|494.48|489.08|496.77|491.37|494.46|489.06|316
1625193600000|2021-07-02 02:40:00|494.49|489.09|496.16|490.76|496.4|491|494.48|489.08|146
1625193900000|2021-07-02 02:45:00|496.21|490.81|496.07|490.67|496.43|491.03|494.66|489.26|308
1625194200000|2021-07-02 02:50:00|496.1|490.7|496.08|490.68|496.52|491.12|495.45|490.05|291
1625194500000|2021-07-02 02:55:00|496.07|490.67|496.62|491.22|496.62|491.22|495.54|490.14|192
1625194800000|2021-07-02 03:00:00|496.7|491.3|495.01|489.61|496.87|491.47|493.94|488.54|344
1625195100000|2021-07-02 03:05:00|494.87|489.47|495.1|489.7|495.75|490.35|494.62|489.22|203
1625195400000|2021-07-02 03:10:00|495.03|489.63|491.98|486.58|495.39|489.99|491.47|486.07|331
1625195700000|2021-07-02 03:15:00|491.99|486.59|493.34|487.94|494.39|488.99|491.58|486.18|193
1625196000000|2021-07-02 03:20:00|493.33|487.93|492.45|487.05|493.44|488.04|492.24|486.84|188
1625196300000|2021-07-02 03:25:00|492.44|487.04|489.89|484.49|492.8|487.4|488.95|483.55|429
1625196600000|2021-07-02 03:30:00|489.9|484.5|488.95|483.55|489.9|484.5|487.49|482.09|450
1625196900000|2021-07-02 03:35:00|488.98|483.58|488.97|483.57|489.33|483.93|488.21|482.81|199
1625197200000|2021-07-02 03:40:00|488.95|483.55|487.77|482.37|489.44|484.04|486.29|480.89|355
1625197500000|2021-07-02 03:45:00|487.78|482.38|487.14|481.74|487.99|482.59|486.45|481.05|293
1625197800000|2021-07-02 03:50:00|487.13|481.73|485.26|479.86|487.37|481.97|484.88|479.48|413
1625198100000|2021-07-02 03:55:00|485.22|479.82|486.12|480.72|486.32|480.92|485.18|479.78|257
1625198400000|2021-07-02 04:00:00|486.08|480.68|488.01|482.61|488.09|482.69|485.65|480.25|427
1625198700000|2021-07-02 04:05:00|488|482.6|487.95|482.55|488.26|482.86|487.25|481.85|319
1625199000000|2021-07-02 04:10:00|487.94|482.54|488.39|482.99|489.14|483.74|487.36|481.96|276
1625199300000|2021-07-02 04:15:00|488.54|483.14|490.14|484.74|490.95|485.55|488.52|483.12|220
1625199600000|2021-07-02 04:20:00|490.12|484.72|490.07|484.67|490.2|484.8|489.57|484.17|218
1625199900000|2021-07-02 04:25:00|490.08|484.68|486.74|481.34|490.09|484.69|486.74|481.34|313
1625200200000|2021-07-02 04:30:00|486.71|481.31|485.9|480.5|487.71|482.31|485.41|480.01|368
1625200500000|2021-07-02 04:35:00|485.89|480.49|488.73|483.33|488.74|483.34|485.89|480.49|154
1625200800000|2021-07-02 04:40:00|488.71|483.31|489.37|483.97|489.83|484.43|487.7|482.3|226
1625201100000|2021-07-02 04:45:00|489.36|483.96|489.9|484.5|490.1|484.7|487.95|482.55|315
1625201400000|2021-07-02 04:50:00|489.84|484.44|488.99|483.59|490.57|485.17|488.9|483.5|222
1625201700000|2021-07-02 04:55:00|489|483.6|490.02|484.62|490.44|485.04|488.76|483.36|234
1625202000000|2021-07-02 05:00:00|490.03|484.63|490.37|484.97|490.69|485.29|489.02|483.62|246
1625202300000|2021-07-02 05:05:00|490.42|485.02|489.16|483.76|490.42|485.02|488.99|483.59|248
1625202600000|2021-07-02 05:10:00|489.17|483.77|488.57|483.17|489.94|484.54|488.57|483.17|261
1625202900000|2021-07-02 05:15:00|488.59|483.19|490.77|485.37|490.79|485.39|488.52|483.12|272
1625203200000|2021-07-02 05:20:00|490.76|485.36|491.05|485.65|491.85|486.45|490.33|484.93|243
1625203500000|2021-07-02 05:25:00|491.04|485.64|489.66|484.26|491.08|485.68|489.31|483.91|272
1625203800000|2021-07-02 05:30:00|489.61|484.21|488.45|483.05|490.61|485.21|488.39|482.99|348
1625204100000|2021-07-02 05:35:00|488.46|483.06|487.05|481.65|489.35|483.95|487.02|481.62|378
1625204400000|2021-07-02 05:40:00|487.09|481.69|485.76|480.36|487.5|482.1|485.68|480.28|388
1625204700000|2021-07-02 05:45:00|485.81|480.41|484|478.6|486.04|480.64|483.35|477.95|465
1625205000000|2021-07-02 05:50:00|484.03|478.63|484.1|478.7|485.41|480.01|483.83|478.43|329
1625205300000|2021-07-02 05:55:00|484.09|478.69|484.35|478.95|484.45|479.05|483.14|477.74|319
1625205600000|2021-07-02 06:00:00|484.34|478.94|486.87|481.47|486.98|481.58|483.75|478.35|427
1625205900000|2021-07-02 06:05:00|486.84|481.44|484.79|479.39|486.87|481.47|484.29|478.89|292
1625206200000|2021-07-02 06:10:00|484.89|479.49|481.39|475.99|484.89|479.49|481.16|475.76|325
1625206500000|2021-07-02 06:15:00|481.42|476.02|481.63|476.23|482.45|477.05|480.77|475.37|411
1625206800000|2021-07-02 06:20:00|481.61|476.21|482.84|477.44|483.57|478.17|481.42|476.02|326
1625207100000|2021-07-02 06:25:00|482.85|477.45|483.04|477.64|483.23|477.83|480.89|475.49|369
1625207400000|2021-07-02 06:30:00|483.03|477.63|485.16|479.76|485.16|479.76|483.03|477.63|256
1625207700000|2021-07-02 06:35:00|485.06|479.66|481|475.6|485.17|479.77|480.86|475.46|293
1625208000000|2021-07-02 06:40:00|480.99|475.59|482.79|477.39|483.16|477.76|480.3|474.9|328
1625208300000|2021-07-02 06:45:00|482.78|477.38|483.59|478.19|484.42|479.02|482.67|477.27|267
1625208600000|2021-07-02 06:50:00|483.65|478.25|484.43|479.03|484.65|479.25|482.83|477.43|229
1625208900000|2021-07-02 06:55:00|484.42|479.02|483.99|478.59|484.74|479.34|483.52|478.12|283
1625209200000|2021-07-02 07:00:00|483.97|478.57|485.94|480.54|486.08|480.68|482.96|477.56|415
1625209500000|2021-07-02 07:05:00|485.93|480.53|485.6|480.2|485.96|480.56|485.36|479.96|282
1625209800000|2021-07-02 07:10:00|485.58|480.18|485.55|480.15|486.03|480.63|485.33|479.93|190
1625210100000|2021-07-02 07:15:00|485.54|480.14|486.42|481.02|486.79|481.39|485.54|480.14|286
1625210400000|2021-07-02 07:20:00|486.4|481|485.41|480.01|486.44|481.04|485.14|479.74|227
1625210700000|2021-07-02 07:25:00|485.43|480.03|487.43|482.03|488.72|483.32|485.41|480.01|299
1625211000000|2021-07-02 07:30:00|487.41|482.01|487.58|482.18|487.87|482.47|486.93|481.53|281
1625211300000|2021-07-02 07:35:00|487.57|482.17|487.14|481.74|487.61|482.21|486.89|481.49|184
1625211600000|2021-07-02 07:40:00|487.15|481.75|487.99|482.59|487.99|482.59|487.12|481.72|284
1625211900000|2021-07-02 07:45:00|488.01|482.61|488.62|483.22|491.14|485.74|487.97|482.57|414
1625212200000|2021-07-02 07:50:00|488.61|483.21|489.56|484.16|489.84|484.44|488.48|483.08|342
1625212500000|2021-07-02 07:55:00|489.55|484.15|489.59|484.19|490.48|485.08|488.87|483.47|334
1625212800000|2021-07-02 08:00:00|489.6|484.2|487.79|482.39|489.6|484.2|487.58|482.18|419
1625213100000|2021-07-02 08:05:00|487.83|482.43|488.37|482.97|488.37|482.97|487.05|481.65|356
1625213400000|2021-07-02 08:10:00|488.36|482.96|490.49|485.09|490.95|485.55|488.3|482.9|474
1625213700000|2021-07-02 08:15:00|490.52|485.12|492.36|486.96|492.66|487.26|490.44|485.04|313
1625214000000|2021-07-02 08:20:00|492.37|486.97|491.35|485.95|492.51|487.11|491.35|485.95|294
1625214300000|2021-07-02 08:25:00|491.31|485.91|490.83|485.43|492.57|487.17|490.64|485.24|354
1625214600000|2021-07-02 08:30:00|490.82|485.42|489.3|483.9|491|485.6|489.29|483.89|336
1625214900000|2021-07-02 08:35:00|489.31|483.91|488.14|482.74|490.05|484.65|488.11|482.71|235
1625215200000|2021-07-02 08:40:00|488.16|482.76|488.45|483.05|488.54|483.14|487.8|482.4|325
1625215500000|2021-07-02 08:45:00|488.48|483.08|490.03|484.63|490.46|485.06|488.45|483.05|312
1625215800000|2021-07-02 08:50:00|490.11|484.71|489.48|484.08|491.3|485.9|489.46|484.06|340
1625216100000|2021-07-02 08:55:00|489.46|484.06|489.43|484.03|490.06|484.66|489.15|483.75|264
1625216400000|2021-07-02 09:00:00|489.44|484.04|487.1|481.7|489.45|484.05|487.07|481.67|362
1625216700000|2021-07-02 09:05:00|487.07|481.67|486.14|480.74|487.07|481.67|485.71|480.31|377
1625217000000|2021-07-02 09:10:00|486.15|480.75|486.33|480.93|486.63|481.23|485.98|480.58|344
1625217300000|2021-07-02 09:15:00|486.32|480.92|483.62|478.22|486.32|480.92|483.5|478.1|414
1625217600000|2021-07-02 09:20:00|483.57|478.17|481.97|476.57|483.6|478.2|481.86|476.46|392
1625217900000|2021-07-02 09:25:00|481.96|476.56|482.36|476.96|482.88|477.48|481.76|476.36|224
1625218200000|2021-07-02 09:30:00|482.38|476.98|481.9|476.5|482.61|477.21|481.51|476.11|381
1625218500000|2021-07-02 09:35:00|481.91|476.51|482.91|477.51|482.98|477.58|481.66|476.26|373
1625218800000|2021-07-02 09:40:00|482.93|477.53|481.95|476.55|485.13|479.73|481.9|476.5|382
1625219100000|2021-07-02 09:45:00|481.97|476.57|483.05|477.65|483.48|478.08|481.97|476.57|307
1625219400000|2021-07-02 09:50:00|483.06|477.66|482.68|477.28|483.45|478.05|482.64|477.24|221
1625219700000|2021-07-02 09:55:00|482.54|477.14|482.39|476.99|483.09|477.69|482.11|476.71|289
1625220000000|2021-07-02 10:00:00|482.35|476.95|480.76|475.36|482.38|476.98|480.75|475.35|356
1625220300000|2021-07-02 10:05:00|480.73|475.33|479.93|474.53|480.73|475.33|479.81|474.41|319
1625220600000|2021-07-02 10:10:00|479.96|474.56|479.39|473.99|480.35|474.95|478.99|473.59|405
1625220900000|2021-07-02 10:15:00|479.37|473.97|480.96|475.56|480.99|475.59|478.55|473.15|342
1625221200000|2021-07-02 10:20:00|480.95|475.55|481.07|475.67|482.02|476.62|480.44|475.04|280
1625221500000|2021-07-02 10:25:00|481.08|475.68|482.71|477.31|482.86|477.46|480.51|475.11|327
1625221800000|2021-07-02 10:30:00|482.79|477.39|482.9|477.5|484.05|478.65|482.39|476.99|296
1625222100000|2021-07-02 10:35:00|482.85|477.45|480.58|475.18|482.87|477.47|480.54|475.14|324
1625222400000|2021-07-02 10:40:00|480.57|475.17|481.37|475.97|481.37|475.97|479.85|474.45|326
1625222700000|2021-07-02 10:45:00|481.36|475.96|483.04|477.64|483.7|478.3|480.68|475.28|356
1625223000000|2021-07-02 10:50:00|483.05|477.65|480.67|475.27|483.22|477.82|480.51|475.11|341
1625223300000|2021-07-02 10:55:00|480.69|475.29|482.42|477.02|483.05|477.65|480.61|475.21|328
1625223600000|2021-07-02 11:00:00|482.48|477.08|482.95|477.55|483|477.6|481.06|475.66|345
1625223900000|2021-07-02 11:05:00|482.97|477.57|483.66|478.26|484.63|479.23|482.97|477.57|395
1625224200000|2021-07-02 11:10:00|483.65|478.25|485.97|480.57|486.02|480.62|483.65|478.25|326
1625224500000|2021-07-02 11:15:00|485.96|480.56|484.14|478.74|486|480.6|484.06|478.66|331
1625224800000|2021-07-02 11:20:00|484.15|478.75|484.62|479.22|484.82|479.42|483.71|478.31|239
1625225100000|2021-07-02 11:25:00|484.6|479.2|484.21|478.81|485.22|479.82|484.13|478.73|256
1625225400000|2021-07-02 11:30:00|484.18|478.78|481.5|476.1|484.77|479.37|481.35|475.95|390
1625225700000|2021-07-02 11:35:00|481.49|476.09|483.94|478.54|483.94|478.54|480.71|475.31|362
1625226000000|2021-07-02 11:40:00|483.96|478.56|484.38|478.98|484.4|479|482.52|477.12|369
1625226300000|2021-07-02 11:45:00|484.37|478.97|485.37|479.97|485.48|480.08|483.86|478.46|372
1625226600000|2021-07-02 11:50:00|485.35|479.95|481.67|476.27|485.35|479.95|481.64|476.24|417
1625226900000|2021-07-02 11:55:00|481.72|476.32|483.4|478|483.87|478.47|481.1|475.7|412
1625227200000|2021-07-02 12:00:00|483.47|478.07|483.92|478.52|484.95|479.55|482.35|476.95|415
1625227500000|2021-07-02 12:05:00|483.9|478.5|485.23|479.83|485.3|479.9|483.22|477.82|436
1625227800000|2021-07-02 12:10:00|485.25|479.85|483.11|477.71|485.25|479.85|483.02|477.62|404
1625228100000|2021-07-02 12:15:00|483.12|477.72|484.26|478.86|484.64|479.24|482.69|477.29|389
1625228400000|2021-07-02 12:20:00|484.36|478.96|482.01|476.61|484.56|479.16|481.88|476.48|420
1625228700000|2021-07-02 12:25:00|482.02|476.62|482.16|476.76|482.37|476.97|481.28|475.88|405
1625229000000|2021-07-02 12:30:00|482.15|476.75|486.93|481.53|487.52|482.12|481.46|476.06|474
1625229300000|2021-07-02 12:35:00|486.95|481.55|485.62|480.22|487.58|482.18|485.6|480.2|422
1625229600000|2021-07-02 12:40:00|485.61|480.21|486.76|481.36|486.79|481.39|485.4|480|363
1625229900000|2021-07-02 12:45:00|486.72|481.32|488.55|483.15|489|483.6|486.34|480.94|485
1625230200000|2021-07-02 12:50:00|488.54|483.14|487.18|481.78|488.54|483.14|486.52|481.12|308
1625230500000|2021-07-02 12:55:00|487.17|481.77|488.12|482.72|488.12|482.72|486.43|481.03|333
1625230800000|2021-07-02 13:00:00|488.11|482.71|486.44|481.04|488.18|482.78|486.13|480.73|411
1625231100000|2021-07-02 13:05:00|486.42|481.02|487.97|482.57|487.97|482.57|486.27|480.87|277
1625231400000|2021-07-02 13:10:00|488.05|482.65|490.85|485.45|490.86|485.46|488.05|482.65|361
1625231700000|2021-07-02 13:15:00|490.81|485.41|490|484.6|491.62|486.22|489.83|484.43|368
1625232000000|2021-07-02 13:20:00|489.97|484.57|488.41|483.01|489.99|484.59|488.31|482.91|412
1625232300000|2021-07-02 13:25:00|488.4|483|488.52|483.12|488.76|483.36|487.99|482.59|295
1625232600000|2021-07-02 13:30:00|488.59|483.19|487.49|482.09|488.7|483.3|486.31|480.91|393
1625232900000|2021-07-02 13:35:00|487.52|482.12|488.27|482.87|489.21|483.81|487.35|481.95|347
1625233200000|2021-07-02 13:40:00|488.26|482.86|488.96|483.56|489.44|484.04|487.92|482.52|375
1625233500000|2021-07-02 13:45:00|488.95|483.55|490.6|485.2|490.98|485.58|488.89|483.49|542
1625233800000|2021-07-02 13:50:00|490.61|485.21|489.7|484.3|490.73|485.33|489.66|484.26|434
1625234100000|2021-07-02 13:55:00|489.69|484.29|490.16|484.76|490.49|485.09|489.34|483.94|425
1625234400000|2021-07-02 14:00:00|490.15|484.75|489.54|484.14|490.38|484.98|489.03|483.63|474
1625234700000|2021-07-02 14:05:00|489.55|484.15|488.92|483.52|489.9|484.5|488.71|483.31|403
1625235000000|2021-07-02 14:10:00|488.93|483.53|489.04|483.64|489.17|483.77|488.65|483.25|265
1625235300000|2021-07-02 14:15:00|489.05|483.65|488.95|483.55|489.19|483.79|487.87|482.47|421
1625235600000|2021-07-02 14:20:00|488.94|483.54|490.73|485.33|491.31|485.91|488.94|483.54|422
1625235900000|2021-07-02 14:25:00|490.74|485.34|491.9|486.5|491.95|486.55|489.91|484.51|493
1625236200000|2021-07-02 14:30:00|491.91|486.51|494.91|489.51|495.65|490.25|491.82|486.42|708
1625236500000|2021-07-02 14:35:00|494.8|489.4|494.57|489.17|495.08|489.68|494.14|488.74|440
1625236800000|2021-07-02 14:40:00|494.58|489.18|493.97|488.57|495.05|489.65|493.44|488.04|534
1625237100000|2021-07-02 14:45:00|493.95|488.55|493.33|487.93|494.08|488.68|491.89|486.49|491
1625237400000|2021-07-02 14:50:00|493.27|487.87|492.98|487.58|493.83|488.43|492.76|487.36|417
1625237700000|2021-07-02 14:55:00|492.95|487.55|494.87|489.47|494.87|489.47|492.88|487.48|463
1625238000000|2021-07-02 15:00:00|494.96|489.56|494.11|488.71|496.02|490.62|493.2|487.8|553
1625238300000|2021-07-02 15:05:00|494.1|488.7|494.51|489.11|495.08|489.68|493.8|488.4|442
1625238600000|2021-07-02 15:10:00|494.53|489.13|493.98|488.58|494.54|489.14|493.28|487.88|486
1625238900000|2021-07-02 15:15:00|493.97|488.57|492.99|487.59|494.11|488.71|492.16|486.76|479
1625239200000|2021-07-02 15:20:00|493.02|487.62|493.13|487.73|493.33|487.93|492.34|486.94|388
1625239500000|2021-07-02 15:25:00|493.1|487.7|492.41|487.01|493.25|487.85|491.67|486.27|458
1625239800000|2021-07-02 15:30:00|492.4|487|492.22|486.82|493.39|487.99|491.57|486.17|503
1625240100000|2021-07-02 15:35:00|492.23|486.83|493.6|488.2|493.61|488.21|492.2|486.8|538
1625240400000|2021-07-02 15:40:00|493.61|488.21|493.62|488.22|493.99|488.59|492.9|487.5|503
1625240700000|2021-07-02 15:45:00|493.63|488.23|493.76|488.36|494.07|488.67|492.81|487.41|581
1625241000000|2021-07-02 15:50:00|493.73|488.33|493.03|487.63|493.79|488.39|492.79|487.39|627
1625241300000|2021-07-02 15:55:00|493.01|487.61|494.65|489.25|494.65|489.25|492.9|487.5|677
1625241600000|2021-07-02 16:00:00|494.67|489.27|493.25|487.85|494.8|489.4|492.96|487.56|541
1625241900000|2021-07-02 16:05:00|493.24|487.84|492.96|487.56|493.87|488.47|492.8|487.4|503
1625242200000|2021-07-02 16:10:00|492.97|487.57|494.07|488.67|494.17|488.77|492.67|487.27|511
1625242500000|2021-07-02 16:15:00|494.06|488.66|494.71|489.31|494.92|489.52|493.97|488.57|468
1625242800000|2021-07-02 16:20:00|494.8|489.4|493.39|487.99|496.1|490.7|493.04|487.64|523
1625243100000|2021-07-02 16:25:00|493.4|488|493.22|487.82|493.87|488.47|493.09|487.69|466
1625243400000|2021-07-02 16:30:00|493.23|487.83|493.02|487.62|493.35|487.95|492.63|487.23|418
1625243700000|2021-07-02 16:35:00|493.01|487.61|492.25|486.85|493.11|487.71|492.08|486.68|354
1625244000000|2021-07-02 16:40:00|492.29|486.89|491.4|486|492.3|486.9|491.28|485.88|405
1625244300000|2021-07-02 16:45:00|491.41|486.01|492.28|486.88|492.38|486.98|491.12|485.72|321
1625244600000|2021-07-02 16:50:00|492.3|486.9|493.24|487.84|493.27|487.87|492.24|486.84|272
1625244900000|2021-07-02 16:55:00|493.25|487.85|492.7|487.3|493.41|488.01|492.52|487.12|225
1625245200000|2021-07-02 17:00:00|492.71|487.31|494.66|489.26|494.71|489.31|492.71|487.31|349
1625245500000|2021-07-02 17:05:00|494.58|489.18|493|487.6|494.63|489.23|492.8|487.4|369
1625245800000|2021-07-02 17:10:00|492.99|487.59|493.47|488.07|493.89|488.49|492.96|487.56|275
1625246100000|2021-07-02 17:15:00|493.48|488.08|492.28|486.88|493.7|488.3|492.28|486.88|315
1625246400000|2021-07-02 17:20:00|492.36|486.96|493.58|488.18|493.93|488.53|492.31|486.91|255
1625246700000|2021-07-02 17:25:00|493.56|488.16|493.04|487.64|494.09|488.69|492.95|487.55|280
1625247000000|2021-07-02 17:30:00|493.06|487.66|492.04|486.64|493.28|487.88|491.82|486.42|313
1625247300000|2021-07-02 17:35:00|492.06|486.66|492.57|487.17|492.82|487.42|491.98|486.58|293
1625247600000|2021-07-02 17:40:00|492.54|487.14|492.25|486.85|493.03|487.63|492.25|486.85|347
1625247900000|2021-07-02 17:45:00|492.22|486.82|490.8|485.4|492.23|486.83|490.24|484.84|248
1625248200000|2021-07-02 17:50:00|490.82|485.42|490.84|485.44|491.57|486.17|489.96|484.56|341
1625248500000|2021-07-02 17:55:00|490.86|485.46|491.29|485.89|491.54|486.14|490.62|485.22|330
1625248800000|2021-07-02 18:00:00|491.31|485.91|488.73|483.33|491.37|485.97|488.62|483.22|478
1625249100000|2021-07-02 18:05:00|488.78|483.38|488.98|483.58|489.69|484.29|488.5|483.1|521
1625249400000|2021-07-02 18:10:00|488.99|483.59|488.34|482.94|489.21|483.81|488.2|482.8|290
1625249700000|2021-07-02 18:15:00|488.37|482.97|488.38|482.98|488.64|483.24|487.9|482.5|273
1625250000000|2021-07-02 18:20:00|488.35|482.95|488.11|482.71|488.41|483.01|486.66|481.26|440
1625250300000|2021-07-02 18:25:00|488.07|482.67|488.06|482.66|488.22|482.82|487.36|481.96|346
1625250600000|2021-07-02 18:30:00|488.09|482.69|488.38|482.98|488.85|483.45|488.09|482.69|158
1625250900000|2021-07-02 18:35:00|488.26|482.86|488.4|483|488.8|483.4|487.91|482.51|79
1625251200000|2021-07-02 18:40:00|488.41|483.01|488.52|483.12|488.56|483.16|488.2|482.8|208
1625251500000|2021-07-02 18:45:00|488.53|483.13|488.76|483.36|488.86|483.46|488.23|482.83|246
1625251800000|2021-07-02 18:50:00|488.75|483.35|489.14|483.74|489.19|483.79|488.03|482.63|296
1625252100000|2021-07-02 18:55:00|489.11|483.71|487.63|482.23|489.11|483.71|487.52|482.12|486
1625252400000|2021-07-02 19:00:00|487.62|482.22|487.48|482.08|488.69|483.29|487.27|481.87|491
1625252700000|2021-07-02 19:05:00|487.47|482.07|488.01|482.61|488.01|482.61|486.91|481.51|377
1625253000000|2021-07-02 19:10:00|488|482.6|487.27|481.87|488.05|482.65|486.91|481.51|420
1625253300000|2021-07-02 19:15:00|487.26|481.86|487.49|482.09|488.17|482.77|486.82|481.42|412
1625253600000|2021-07-02 19:20:00|487.48|482.08|486.86|481.46|487.6|482.2|486.68|481.28|469
1625253900000|2021-07-02 19:25:00|486.84|481.44|487.18|481.78|487.43|482.03|486.62|481.22|389
1625254200000|2021-07-02 19:30:00|487.17|481.77|488.45|483.05|488.45|483.05|487.06|481.66|442
1625254500000|2021-07-02 19:35:00|488.39|482.99|488.69|483.29|488.69|483.29|487.95|482.55|261
1625254800000|2021-07-02 19:40:00|488.74|483.34|488.58|483.18|488.95|483.55|488.14|482.74|246
1625255100000|2021-07-02 19:45:00|488.57|483.17|489.05|483.65|489.5|484.1|487.94|482.54|328
1625255400000|2021-07-02 19:50:00|489|483.6|489.39|483.99|489.52|484.12|488.91|483.51|328
1625255700000|2021-07-02 19:55:00|489.29|483.89|490.07|484.67|490.27|484.87|489.12|483.72|290
1625256000000|2021-07-02 20:00:00|490.08|484.68|488.41|483.01|490.25|484.85|488.11|482.71|439
1625256300000|2021-07-02 20:05:00|488.4|483|488.52|483.12|489.34|483.94|488.14|482.74|349
1625256600000|2021-07-02 20:10:00|488.38|482.98|488.53|483.13|488.78|483.38|488.06|482.66|245
1625256900000|2021-07-02 20:15:00|488.43|483.03|486.55|481.15|488.43|483.03|486.06|480.66|443
1625257200000|2021-07-02 20:20:00|486.57|481.17|488.25|482.85|488.29|482.89|486.35|480.95|277
1625257500000|2021-07-02 20:25:00|488.26|482.86|489.18|483.78|489.21|483.81|488.26|482.86|253
1625257800000|2021-07-02 20:30:00|489.2|483.8|488.2|482.8|490.08|484.68|487.92|482.52|361
1625258100000|2021-07-02 20:35:00|488.19|482.79|488.95|483.55|489.66|484.26|488.18|482.78|410
1625258400000|2021-07-02 20:40:00|488.97|483.57|488.99|483.59|489.76|484.36|488.91|483.51|279
1625258700000|2021-07-02 20:45:00|489|483.6|487.55|482.15|489.41|484.01|487.55|482.15|372
1625259000000|2021-07-02 20:50:00|487.49|482.09|486.82|481.42|487.9|482.5|486.49|481.09|392
1625259300000|2021-07-02 20:55:00|486.79|481.39|487.32|481.92|487.56|482.16|486.56|481.16|201
1625295600000|2021-07-03 07:00:00|496.22|490.82|495.23|489.83|496.22|490.82|495.01|489.61|279
1625295900000|2021-07-03 07:05:00|495.22|489.82|496.67|491.27|496.68|491.28|495.22|489.82|291
1625296200000|2021-07-03 07:10:00|496.66|491.26|496.69|491.29|497.41|492.01|496.63|491.23|185
1625296500000|2021-07-03 07:15:00|496.68|491.28|497.58|492.18|497.62|492.22|496.58|491.18|230
1625296800000|2021-07-03 07:20:00|497.56|492.16|498.93|493.53|499.14|493.74|497.54|492.14|311
1625297100000|2021-07-03 07:25:00|498.92|493.52|499.75|494.35|499.77|494.37|498.9|493.5|296
1625297400000|2021-07-03 07:30:00|499.76|494.36|505.27|499.87|505.79|500.39|499.76|494.36|633
1625297700000|2021-07-03 07:35:00|505.26|499.86|506.47|501.07|506.81|501.41|505.23|499.83|465
1625298000000|2021-07-03 07:40:00|506.46|501.06|508.61|503.21|510.01|504.61|506.12|500.72|554
1625298300000|2021-07-03 07:45:00|508.62|503.22|509.18|503.78|509.34|503.94|508.48|503.08|375
1625298600000|2021-07-03 07:50:00|509.22|503.82|509.82|504.42|509.89|504.49|508.94|503.54|293
1625298900000|2021-07-03 07:55:00|509.8|504.4|509.08|503.68|511.69|506.29|508.91|503.51|478
1625299200000|2021-07-03 08:00:00|509.07|503.67|509.76|504.36|509.83|504.43|509.04|503.64|354
1625299500000|2021-07-03 08:05:00|509.75|504.35|508.96|503.56|510.11|504.71|508.96|503.56|261
1625299800000|2021-07-03 08:10:00|508.95|503.55|508.87|503.47|509.35|503.95|508.44|503.04|412
1625300100000|2021-07-03 08:15:00|508.88|503.48|508.94|503.54|509.22|503.82|508.87|503.47|286
1625300400000|2021-07-03 08:20:00|508.9|503.5|509.32|503.92|509.35|503.95|508.63|503.23|274
1625300700000|2021-07-03 08:25:00|509.34|503.94|511.06|505.66|511.07|505.67|509.29|503.89|311
1625301000000|2021-07-03 08:30:00|511.05|505.65|512.08|506.68|513.71|508.31|511.05|505.65|443
1625301300000|2021-07-03 08:35:00|512.07|506.67|511.38|505.98|512.07|506.67|511.37|505.97|230
1625301600000|2021-07-03 08:40:00|511.37|505.97|510.47|505.07|511.66|506.26|510.47|505.07|286
1625301900000|2021-07-03 08:45:00|510.45|505.05|510.88|505.48|511.02|505.62|510.12|504.72|365
1625302200000|2021-07-03 08:50:00|510.87|505.47|510.8|505.4|511.28|505.88|510.56|505.16|380
1625302500000|2021-07-03 08:55:00|510.79|505.39|511.09|505.69|511.15|505.75|510.66|505.26|216
1625302800000|2021-07-03 09:00:00|511.1|505.7|514.36|508.96|515.39|509.99|511.05|505.65|529
1625303100000|2021-07-03 09:05:00|514.37|508.97|515.15|509.75|515.54|510.14|514.37|508.97|380
1625303400000|2021-07-03 09:10:00|515.14|509.74|514.57|509.17|516.11|510.71|514.53|509.13|346
1625303700000|2021-07-03 09:15:00|514.58|509.18|515.15|509.75|515.15|509.75|514.34|508.94|266
1625304000000|2021-07-03 09:20:00|515.19|509.79|514.17|508.77|515.21|509.81|514.16|508.76|210
1625304300000|2021-07-03 09:25:00|514.13|508.73|514.47|509.07|515.08|509.68|514.13|508.73|264
1625304600000|2021-07-03 09:30:00|514.46|509.06|513.4|508|514.48|509.08|512.87|507.47|329
1625304900000|2021-07-03 09:35:00|513.37|507.97|514.34|508.94|514.44|509.04|513.07|507.67|341
1625305200000|2021-07-03 09:40:00|514.33|508.93|514.81|509.41|515.23|509.83|514.31|508.91|389
1625305500000|2021-07-03 09:45:00|514.82|509.42|515.22|509.82|515.62|510.22|514.22|508.82|337
1625305800000|2021-07-03 09:50:00|515.26|509.86|515.89|510.49|517.55|512.15|515.07|509.67|389
1625306100000|2021-07-03 09:55:00|515.88|510.48|515.54|510.14|515.93|510.53|515.14|509.74|326
1625306400000|2021-07-03 10:00:00|515.53|510.13|514.09|508.69|515.98|510.58|514.09|508.69|392
1625306700000|2021-07-03 10:05:00|514.1|508.7|515.03|509.63|515.52|510.12|514.1|508.7|313
1625307000000|2021-07-03 10:10:00|515.06|509.66|514.12|508.72|515.06|509.66|514.06|508.66|301
1625307300000|2021-07-03 10:15:00|514.17|508.77|513.57|508.17|514.33|508.93|513.23|507.83|400
1625307600000|2021-07-03 10:20:00|513.59|508.19|513.97|508.57|514.29|508.89|513.55|508.15|352
1625307900000|2021-07-03 10:25:00|513.96|508.56|514.59|509.19|514.91|509.51|513.77|508.37|301
1625308200000|2021-07-03 10:30:00|514.6|509.2|514.69|509.29|515.17|509.77|514.44|509.04|308
1625308500000|2021-07-03 10:35:00|514.68|509.28|514.32|508.92|514.7|509.3|514.09|508.69|319
1625308800000|2021-07-03 10:40:00|514.34|508.94|514.7|509.3|514.71|509.31|514.34|508.94|251
1625309100000|2021-07-03 10:45:00|514.69|509.29|513.49|508.09|514.78|509.38|513.49|508.09|232
1625309400000|2021-07-03 10:50:00|513.47|508.07|513.47|508.07|513.94|508.54|513.18|507.78|300
1625309700000|2021-07-03 10:55:00|513.49|508.09|513.31|507.91|513.63|508.23|512.92|507.52|342
1625310000000|2021-07-03 11:00:00|513.32|507.92|512.7|507.3|513.82|508.42|512.7|507.3|396
1625310300000|2021-07-03 11:05:00|512.69|507.29|512.89|507.49|513.03|507.63|512.23|506.83|313
1625310600000|2021-07-03 11:10:00|512.9|507.5|513.08|507.68|513.1|507.7|512.75|507.35|303
1625310900000|2021-07-03 11:15:00|513.09|507.69|511.4|506|513.36|507.96|511.4|506|365
1625311200000|2021-07-03 11:20:00|511.39|505.99|511.34|505.94|511.55|506.15|511.16|505.76|260
1625311500000|2021-07-03 11:25:00|511.35|505.95|511.39|505.99|511.51|506.11|511.31|505.91|182
1625311800000|2021-07-03 11:30:00|511.4|506|510.47|505.07|511.47|506.07|510.29|504.89|311
1625312100000|2021-07-03 11:35:00|510.46|505.06|509.59|504.19|510.49|505.09|509.54|504.14|311
1625312400000|2021-07-03 11:40:00|509.58|504.18|510.09|504.69|510.19|504.79|509.49|504.09|306
1625312700000|2021-07-03 11:45:00|510.08|504.68|510.34|504.94|510.44|505.04|510.07|504.67|364
1625313000000|2021-07-03 11:50:00|510.36|504.96|510.6|505.2|510.82|505.42|510.22|504.82|276
1625313300000|2021-07-03 11:55:00|510.61|505.21|511.09|505.69|511.11|505.71|510.58|505.18|261
1625313600000|2021-07-03 12:00:00|511.1|505.7|514.02|508.62|514.02|508.62|511.1|505.7|463
1625313900000|2021-07-03 12:05:00|514.05|508.65|512.9|507.5|514.45|509.05|512.53|507.13|439
1625314200000|2021-07-03 12:10:00|512.89|507.49|511.62|506.22|512.95|507.55|511.29|505.89|319
1625314500000|2021-07-03 12:15:00|511.61|506.21|511.21|505.81|511.61|506.21|510.39|504.99|370
1625314800000|2021-07-03 12:20:00|511.22|505.82|510.84|505.44|511.29|505.89|510.45|505.05|369
1625315100000|2021-07-03 12:25:00|510.87|505.47|511.01|505.61|511.01|505.61|510.25|504.85|278
1625315400000|2021-07-03 12:30:00|511.02|505.62|510.52|505.12|511.15|505.75|510.38|504.98|204
1625315700000|2021-07-03 12:35:00|510.36|504.96|509.9|504.5|510.37|504.97|509.89|504.49|252
1625316000000|2021-07-03 12:40:00|509.92|504.52|510.15|504.75|510.27|504.87|509.57|504.17|333
1625316300000|2021-07-03 12:45:00|510.16|504.76|509.64|504.24|510.16|504.76|509.5|504.1|242
1625316600000|2021-07-03 12:50:00|509.65|504.25|510.56|505.16|510.6|505.2|509.64|504.24|209
1625316900000|2021-07-03 12:55:00|510.55|505.15|510.18|504.78|510.55|505.15|509.84|504.44|320
1625317200000|2021-07-03 13:00:00|510.17|504.77|509.64|504.24|510.58|505.18|509.63|504.23|262
1625317500000|2021-07-03 13:05:00|509.63|504.23|508.79|503.39|509.63|504.23|507.98|502.58|351
1625317800000|2021-07-03 13:10:00|508.78|503.38|509.6|504.2|509.64|504.24|508.66|503.26|250
1625318100000|2021-07-03 13:15:00|509.59|504.19|510.06|504.66|510.07|504.67|508.86|503.46|298
1625318400000|2021-07-03 13:20:00|510.07|504.67|510.49|505.09|510.72|505.32|509.83|504.43|302
1625318700000|2021-07-03 13:25:00|510.48|505.08|511.47|506.07|511.66|506.26|510.13|504.73|329
1625319000000|2021-07-03 13:30:00|511.45|506.05|510.27|504.87|511.55|506.15|510.25|504.85|245
1625319300000|2021-07-03 13:35:00|510.26|504.86|509.79|504.39|510.72|505.32|509.74|504.34|332
1625319600000|2021-07-03 13:40:00|509.8|504.4|509.81|504.41|509.91|504.51|509.54|504.14|241
1625319900000|2021-07-03 13:45:00|509.8|504.4|509.69|504.29|510.6|505.2|509.45|504.05|344
1625320200000|2021-07-03 13:50:00|509.68|504.28|511.45|506.05|511.48|506.08|509.51|504.11|367
1625320500000|2021-07-03 13:55:00|511.44|506.04|512.08|506.68|512.62|507.22|511.18|505.78|416
1625320800000|2021-07-03 14:00:00|512.05|506.65|511.62|506.22|512.56|507.16|511.62|506.22|411
1625321100000|2021-07-03 14:05:00|511.63|506.23|511.15|505.75|511.67|506.27|510.68|505.28|368
1625321400000|2021-07-03 14:10:00|511.11|505.71|511.24|505.84|511.25|505.85|510.63|505.23|341
1625321700000|2021-07-03 14:15:00|511.25|505.85|511.61|506.21|511.93|506.53|510.93|505.53|346
1625322000000|2021-07-03 14:20:00|511.58|506.18|511.52|506.12|511.98|506.58|510.99|505.59|373
1625322300000|2021-07-03 14:25:00|511.51|506.11|512.68|507.28|512.68|507.28|511.47|506.07|446
1625322600000|2021-07-03 14:30:00|512.69|507.29|511.55|506.15|512.69|507.29|511.54|506.14|338
1625322900000|2021-07-03 14:35:00|511.54|506.14|512.11|506.71|512.51|507.11|511.5|506.1|416
1625323200000|2021-07-03 14:40:00|512.1|506.7|512.48|507.08|512.52|507.12|511.09|505.69|396
1625323500000|2021-07-03 14:45:00|512.49|507.09|512.09|506.69|512.54|507.14|511.52|506.12|400
1625323800000|2021-07-03 14:50:00|512.08|506.68|512.62|507.22|512.72|507.32|511.9|506.5|297
1625324100000|2021-07-03 14:55:00|512.61|507.21|514.53|509.13|514.53|509.13|512.36|506.96|337
1625324400000|2021-07-03 15:00:00|514.52|509.12|514.39|508.99|514.83|509.43|513.25|507.85|401
1625324700000|2021-07-03 15:05:00|514.44|509.04|514|508.6|514.46|509.06|513.82|508.42|387
1625325000000|2021-07-03 15:10:00|514.01|508.61|513.05|507.65|514.03|508.63|513|507.6|318
1625325300000|2021-07-03 15:15:00|513.08|507.68|513.65|508.25|513.68|508.28|513.01|507.61|297
1625325600000|2021-07-03 15:20:00|513.63|508.23|512.04|506.64|513.64|508.24|511.87|506.47|453
1625325900000|2021-07-03 15:25:00|512.05|506.65|512.36|506.96|512.39|506.99|511.91|506.51|254
1625326200000|2021-07-03 15:30:00|512.35|506.95|510.95|505.55|512.35|506.95|510.93|505.53|359
1625326500000|2021-07-03 15:35:00|510.94|505.54|509.99|504.59|510.94|505.54|509.9|504.5|353
1625326800000|2021-07-03 15:40:00|510|504.6|511.04|505.64|511.05|505.65|510|504.6|263
1625327100000|2021-07-03 15:45:00|511.05|505.65|511.75|506.35|512.03|506.63|511.04|505.64|378
1625327400000|2021-07-03 15:50:00|511.74|506.34|511.06|505.66|512.15|506.75|511.06|505.66|368
1625327700000|2021-07-03 15:55:00|511.07|505.67|511.64|506.24|511.96|506.56|511.06|505.66|333
1625328000000|2021-07-03 16:00:00|511.65|506.25|511.5|506.1|512.82|507.42|510.24|504.84|613
1625328300000|2021-07-03 16:05:00|511.49|506.09|510.06|504.66|511.5|506.1|509.87|504.47|363
1625328600000|2021-07-03 16:10:00|510.07|504.67|508.61|503.21|510.09|504.69|508.5|503.1|373
1625328900000|2021-07-03 16:15:00|508.62|503.22|509.41|504.01|509.46|504.06|508.57|503.17|383
1625329200000|2021-07-03 16:20:00|509.46|504.06|509.62|504.22|510.05|504.65|509.43|504.03|267
1625329500000|2021-07-03 16:25:00|509.67|504.27|509.54|504.14|509.95|504.55|509.35|503.95|333
1625329800000|2021-07-03 16:30:00|509.55|504.15|510.21|504.81|510.24|504.84|509.52|504.12|294
1625330100000|2021-07-03 16:35:00|510.27|504.87|509.37|503.97|510.6|505.2|509.36|503.96|353
1625330400000|2021-07-03 16:40:00|509.38|503.98|509.01|503.61|509.71|504.31|508.94|503.54|331
1625330700000|2021-07-03 16:45:00|509.02|503.62|509.82|504.42|509.82|504.42|508.91|503.51|361
1625331000000|2021-07-03 16:50:00|509.83|504.43|509.53|504.13|510.2|504.8|509.45|504.05|274
1625331300000|2021-07-03 16:55:00|509.49|504.09|508.9|503.5|509.49|504.09|508.84|503.44|344
1625331600000|2021-07-03 17:00:00|508.89|503.49|509.62|504.22|509.84|504.44|508.88|503.48|237
1625331900000|2021-07-03 17:05:00|509.56|504.16|509.65|504.25|509.74|504.34|509.41|504.01|243
1625332200000|2021-07-03 17:10:00|509.64|504.24|509.64|504.24|509.77|504.37|509.53|504.13|146
1625332500000|2021-07-03 17:15:00|509.65|504.25|509.88|504.48|510.32|504.92|509.63|504.23|308
1625332800000|2021-07-03 17:20:00|509.87|504.47|510.93|505.53|511.38|505.98|509.87|504.47|361
1625333100000|2021-07-03 17:25:00|510.94|505.54|510.53|505.13|511.24|505.84|510.51|505.11|297
1625333400000|2021-07-03 17:30:00|510.51|505.11|510.35|504.95|510.75|505.35|509.99|504.59|305
1625333700000|2021-07-03 17:35:00|510.36|504.96|511.54|506.14|511.54|506.14|510.3|504.9|313
1625334000000|2021-07-03 17:40:00|511.55|506.15|513.91|508.51|514.41|509.01|511.51|506.11|487
1625334300000|2021-07-03 17:45:00|513.9|508.5|512.71|507.31|514.19|508.79|512.51|507.11|554
1625334600000|2021-07-03 17:50:00|512.7|507.3|511.94|506.54|512.7|507.3|511.53|506.13|305
1625334900000|2021-07-03 17:55:00|511.95|506.55|511.43|506.03|512.24|506.84|511.42|506.02|292
1625335200000|2021-07-03 18:00:00|511.46|506.06|511|505.6|511.56|506.16|510.78|505.38|316
1625335500000|2021-07-03 18:05:00|510.99|505.59|509.82|504.42|511|505.6|509.14|503.74|472
1625335800000|2021-07-03 18:10:00|509.81|504.41|509.36|503.96|510.24|504.84|508.97|503.57|323
1625336100000|2021-07-03 18:15:00|509.37|503.97|508.56|503.16|509.5|504.1|508.55|503.15|416
1625336400000|2021-07-03 18:20:00|508.55|503.15|508.02|502.62|508.62|503.22|508|502.6|370
1625336700000|2021-07-03 18:25:00|508.03|502.63|507.93|502.53|508.2|502.8|507.9|502.5|324
1625337000000|2021-07-03 18:30:00|507.95|502.55|508.41|503.01|508.58|503.18|507.88|502.48|412
1625337300000|2021-07-03 18:35:00|508.4|503|509.46|504.06|509.83|504.43|508.32|502.92|374
1625337600000|2021-07-03 18:40:00|509.45|504.05|509.83|504.43|509.85|504.45|509.4|504|222
1625337900000|2021-07-03 18:45:00|509.82|504.42|509.74|504.34|510.17|504.77|509.69|504.29|263
1625338200000|2021-07-03 18:50:00|509.73|504.33|509.75|504.35|509.8|504.4|509.5|504.1|255
1625338500000|2021-07-03 18:55:00|509.74|504.34|508.06|502.66|509.88|504.48|508.04|502.64|209
1625338800000|2021-07-03 19:00:00|508.07|502.67|507.47|502.07|508.1|502.7|507.16|501.76|403
1625339100000|2021-07-03 19:05:00|507.46|502.06|508.68|503.28|508.85|503.45|507.41|502.01|280
1625339400000|2021-07-03 19:10:00|508.67|503.27|508.07|502.67|508.71|503.31|508.03|502.63|258
1625339700000|2021-07-03 19:15:00|508.05|502.65|508.54|503.14|508.99|503.59|508.04|502.64|251
1625340000000|2021-07-03 19:20:00|508.55|503.15|507.97|502.57|508.66|503.26|507.89|502.49|229
1625340300000|2021-07-03 19:25:00|507.99|502.59|508.36|502.96|508.91|503.51|507.96|502.56|275
1625340600000|2021-07-03 19:30:00|508.35|502.95|508.79|503.39|509.39|503.99|508.27|502.87|331
1625340900000|2021-07-03 19:35:00|508.8|503.4|509.04|503.64|509.09|503.69|508.48|503.08|259
1625341200000|2021-07-03 19:40:00|509.03|503.63|509.13|503.73|509.17|503.77|508.86|503.46|213
1625341500000|2021-07-03 19:45:00|509.14|503.74|509.27|503.87|509.3|503.9|508.81|503.41|191
1625341800000|2021-07-03 19:50:00|509.26|503.86|510.2|504.8|510.41|505.01|509.25|503.85|312
1625342100000|2021-07-03 19:55:00|510.19|504.79|510.12|504.72|510.28|504.88|510.08|504.68|255
1625342400000|2021-07-03 20:00:00|510.1|504.7|509.44|504.04|510.12|504.72|509.21|503.81|378
1625342700000|2021-07-03 20:05:00|509.42|504.02|509.62|504.22|509.92|504.52|509.4|504|289
1625343000000|2021-07-03 20:10:00|509.63|504.23|509.22|503.82|509.8|504.4|509.18|503.78|306
1625343300000|2021-07-03 20:15:00|509.24|503.84|509.95|504.55|510.21|504.81|509.21|503.81|304
1625343600000|2021-07-03 20:20:00|509.96|504.56|510.13|504.73|510.41|505.01|509.95|504.55|276
1625343900000|2021-07-03 20:25:00|510.12|504.72|509.4|504|510.14|504.74|509.36|503.96|257
1625344200000|2021-07-03 20:30:00|509.41|504.01|508.92|503.52|509.42|504.02|508.67|503.27|217
1625344500000|2021-07-03 20:35:00|508.91|503.51|508.54|503.14|508.92|503.52|508.42|503.02|187
1625344800000|2021-07-03 20:40:00|508.52|503.12|507.47|502.07|508.52|503.12|507.3|501.9|269
1625345100000|2021-07-03 20:45:00|507.44|502.04|507.34|501.94|507.53|502.13|507.2|501.8|398
1625345400000|2021-07-03 20:50:00|507.33|501.93|508.77|503.37|508.77|503.37|507.25|501.85|162
1625345700000|2021-07-03 20:55:00|508.76|503.36|510.04|504.64|510.11|504.71|508.76|503.36|200
1625346000000|2021-07-03 21:00:00|510.03|504.63|509.24|503.84|510.04|504.64|509.17|503.77|152
1625346300000|2021-07-03 21:05:00|509.26|503.86|509.25|503.85|509.28|503.88|509.14|503.74|169
1625346600000|2021-07-03 21:10:00|509.24|503.84|509.43|504.03|509.46|504.06|508.41|503.01|190
1625346900000|2021-07-03 21:15:00|509.36|503.96|509.9|504.5|509.92|504.52|509.31|503.91|179
1625347200000|2021-07-03 21:20:00|509.91|504.51|509.15|503.75|509.91|504.51|509.12|503.72|188
1625347500000|2021-07-03 21:25:00|509.16|503.76|508.9|503.5|509.19|503.79|508.69|503.29|125
1625347800000|2021-07-03 21:30:00|508.89|503.49|509.38|503.98|509.61|504.21|508.88|503.48|132
1625348100000|2021-07-03 21:35:00|509.42|504.02|509.13|503.73|509.42|504.02|509.08|503.68|72
1625348400000|2021-07-03 21:40:00|509.12|503.72|509.5|504.1|509.59|504.19|508.74|503.34|214
1625348700000|2021-07-03 21:45:00|509.52|504.12|510.05|504.65|510.21|504.81|509.19|503.79|263
1625349000000|2021-07-03 21:50:00|510.04|504.64|511.04|505.64|511.23|505.83|510.04|504.64|311
1625349300000|2021-07-03 21:55:00|511.03|505.63|503.58|498.18|511.03|505.63|503.57|498.17|814
1625349600000|2021-07-03 22:00:00|503.57|498.17|503.99|498.59|504.26|498.86|503.3|497.9|493
1625349900000|2021-07-03 22:05:00|503.98|498.58|502.62|497.22|504.08|498.68|502.51|497.11|464
1625350200000|2021-07-03 22:10:00|502.63|497.23|503.8|498.4|503.97|498.57|502.63|497.23|485
1625350500000|2021-07-03 22:15:00|503.79|498.39|504.4|499|504.62|499.22|503.79|498.39|419
1625350800000|2021-07-03 22:20:00|504.41|499.01|505.22|499.82|505.25|499.85|504.4|499|419
1625351100000|2021-07-03 22:25:00|505.21|499.81|501.42|496.02|505.47|500.07|500.34|494.94|575
1625351400000|2021-07-03 22:30:00|501.43|496.03|500.98|495.58|502.46|497.06|500.6|495.2|543
1625351700000|2021-07-03 22:35:00|500.92|495.52|503.16|497.76|503.18|497.78|500.76|495.36|584
1625352000000|2021-07-03 22:40:00|503.17|497.77|503.04|497.64|503.97|498.57|503.04|497.64|362
1625352300000|2021-07-03 22:45:00|503.09|497.69|503.65|498.25|504.14|498.74|502.98|497.58|365
1625352600000|2021-07-03 22:50:00|503.66|498.26|504.67|499.27|504.98|499.58|503.63|498.23|541
1625352900000|2021-07-03 22:55:00|504.68|499.28|505|499.6|505.83|500.43|504.49|499.09|499
1625353200000|2021-07-03 23:00:00|504.98|499.58|503.58|498.18|504.98|499.58|503.27|497.87|428
1625353500000|2021-07-03 23:05:00|503.57|498.17|502.19|496.79|503.62|498.22|502|496.6|486
1625353800000|2021-07-03 23:10:00|502.21|496.81|501.67|496.27|502.96|497.56|501.37|495.97|490
1625354100000|2021-07-03 23:15:00|501.68|496.28|501.83|496.43|502.96|497.56|501.2|495.8|479
1625354400000|2021-07-03 23:20:00|501.82|496.42|503.08|497.68|503.18|497.78|501.82|496.42|415
1625354700000|2021-07-03 23:25:00|503.07|497.67|503.88|498.48|504.08|498.68|502.81|497.41|437
1625355000000|2021-07-03 23:30:00|503.87|498.47|505.47|500.07|505.7|500.3|503.72|498.32|431
1625355300000|2021-07-03 23:35:00|505.45|500.05|506.83|501.43|506.85|501.45|505.27|499.87|537
1625355600000|2021-07-03 23:40:00|506.81|501.41|506.83|501.43|507.08|501.68|506.58|501.18|401
1625355900000|2021-07-03 23:45:00|506.84|501.44|506.71|501.31|506.98|501.58|506.21|500.81|425
1625356200000|2021-07-03 23:50:00|506.72|501.32|507.43|502.03|507.82|502.42|506.34|500.94|460
1625356500000|2021-07-03 23:55:00|507.42|502.02|508.02|502.62|508.02|502.62|507.4|502|278
1625356800000|2021-07-04 00:00:00|508.03|502.63|508.62|503.22|508.62|503.22|507.37|501.97|486
1625357100000|2021-07-04 00:05:00|508.71|503.31|506.96|501.56|509|503.6|506.89|501.49|476
1625357400000|2021-07-04 00:10:00|506.97|501.57|505.38|499.98|507.3|501.9|505.35|499.95|354
1625357700000|2021-07-04 00:15:00|505.36|499.96|506.61|501.21|506.81|501.41|505.17|499.77|327
1625358000000|2021-07-04 00:20:00|506.62|501.22|507.71|502.31|509|503.6|506.52|501.12|514
1625358300000|2021-07-04 00:25:00|507.72|502.32|507.32|501.92|508.16|502.76|507.21|501.81|387
1625358600000|2021-07-04 00:30:00|507.31|501.91|506.63|501.23|508.03|502.63|506.57|501.17|537
1625358900000|2021-07-04 00:35:00|506.66|501.26|505.92|500.52|506.87|501.47|505.53|500.13|357
1625359200000|2021-07-04 00:40:00|505.91|500.51|505.14|499.74|506|500.6|504.97|499.57|274
1625359500000|2021-07-04 00:45:00|505.13|499.73|503.99|498.59|505.13|499.73|503.89|498.49|358
1625359800000|2021-07-04 00:50:00|503.98|498.58|503.28|497.88|503.98|498.58|503.27|497.87|276
1625360100000|2021-07-04 00:55:00|503.24|497.84|502.72|497.32|503.29|497.89|502.54|497.14|305
1625360400000|2021-07-04 01:00:00|502.71|497.31|503.64|498.24|503.74|498.34|502.66|497.26|342
1625360700000|2021-07-04 01:05:00|503.65|498.25|502.2|496.8|503.69|498.29|501.08|495.68|475
1625361000000|2021-07-04 01:10:00|502.19|496.79|501.27|495.87|502.72|497.32|501.01|495.61|439
1625361300000|2021-07-04 01:15:00|501.26|495.86|500.81|495.41|501.66|496.26|500.81|495.41|429
1625361600000|2021-07-04 01:20:00|500.83|495.43|500.14|494.74|500.9|495.5|499.83|494.43|294
1625361900000|2021-07-04 01:25:00|500.15|494.75|500.94|495.54|501.3|495.9|500.15|494.75|377
1625362200000|2021-07-04 01:30:00|500.95|495.55|501.35|495.95|502.2|496.8|499.79|494.39|398
1625362500000|2021-07-04 01:35:00|501.34|495.94|500.4|495|501.35|495.95|499.82|494.42|290
1625362800000|2021-07-04 01:40:00|500.39|494.99|501.43|496.03|502.05|496.65|499.41|494.01|416
1625363100000|2021-07-04 01:45:00|501.36|495.96|501.23|495.83|502.03|496.63|500.73|495.33|423
1625363400000|2021-07-04 01:50:00|501.22|495.82|500.05|494.65|501.23|495.83|500|494.6|281
1625363700000|2021-07-04 01:55:00|500.06|494.66|498.83|493.43|500.06|494.66|498.38|492.98|431
1625364000000|2021-07-04 02:00:00|498.82|493.42|499.53|494.13|499.53|494.13|498.3|492.9|406
1625364300000|2021-07-04 02:05:00|499.56|494.16|500.24|494.84|500.97|495.57|499.41|494.01|260
1625364600000|2021-07-04 02:10:00|500.23|494.83|501.36|495.96|501.53|496.13|500.2|494.8|267
1625364900000|2021-07-04 02:15:00|501.34|495.94|501.82|496.42|501.88|496.48|500.86|495.46|308
1625365200000|2021-07-04 02:20:00|501.81|496.41|502.1|496.7|502.25|496.85|501.67|496.27|293
1625365500000|2021-07-04 02:25:00|502.09|496.69|502.55|497.15|502.55|497.15|502.01|496.61|187
1625365800000|2021-07-04 02:30:00|502.54|497.14|503.31|497.91|503.37|497.97|502.48|497.08|290
1625366100000|2021-07-04 02:35:00|503.34|497.94|503.14|497.74|503.36|497.96|502.84|497.44|257
1625366400000|2021-07-04 02:40:00|503.15|497.75|503.33|497.93|503.42|498.02|503.14|497.74|262
1625366700000|2021-07-04 02:45:00|503.34|497.94|504.02|498.62|504.04|498.64|503.23|497.83|304
1625367000000|2021-07-04 02:50:00|504.03|498.63|503.77|498.37|504.04|498.64|503.62|498.22|204
1625367300000|2021-07-04 02:55:00|503.76|498.36|504.08|498.68|504.14|498.74|503.64|498.24|305
1625367600000|2021-07-04 03:00:00|504.07|498.67|503.25|497.85|504.07|498.67|503.11|497.71|253
1625367900000|2021-07-04 03:05:00|503.24|497.84|505.26|499.86|505.44|500.04|503.18|497.78|352
1625368200000|2021-07-04 03:10:00|505.25|499.85|505.08|499.68|505.47|500.07|504.98|499.58|239
1625368500000|2021-07-04 03:15:00|505.1|499.7|504.65|499.25|505.19|499.79|504.51|499.11|186
1625368800000|2021-07-04 03:20:00|504.66|499.26|504.4|499|504.69|499.29|504.17|498.77|257
1625369100000|2021-07-04 03:25:00|504.41|499.01|504.69|499.29|504.76|499.36|504.24|498.84|279
1625369400000|2021-07-04 03:30:00|504.7|499.3|504.01|498.61|504.7|499.3|503.84|498.44|261
1625369700000|2021-07-04 03:35:00|504.02|498.62|505.12|499.72|505.16|499.76|503.87|498.47|277
1625370000000|2021-07-04 03:40:00|505.11|499.71|504.65|499.25|505.13|499.73|504.48|499.08|286
1625370300000|2021-07-04 03:45:00|504.64|499.24|504.38|498.98|504.91|499.51|504.32|498.92|205
1625370600000|2021-07-04 03:50:00|504.37|498.97|504.04|498.64|504.53|499.13|504.03|498.63|312
1625370900000|2021-07-04 03:55:00|504.02|498.62|503.83|498.43|504.68|499.28|503.79|498.39|319
1625371200000|2021-07-04 04:00:00|503.8|498.4|504.2|498.8|504.78|499.38|503.69|498.29|399
1625371500000|2021-07-04 04:05:00|504.23|498.83|504.95|499.55|505|499.6|504.21|498.81|306
1625371800000|2021-07-04 04:10:00|504.94|499.54|504.96|499.56|505.44|500.04|504.64|499.24|220
1625372100000|2021-07-04 04:15:00|504.95|499.55|505.57|500.17|505.65|500.25|504.89|499.49|262
1625372400000|2021-07-04 04:20:00|505.58|500.18|505.75|500.35|505.8|500.4|505.55|500.15|317
1625372700000|2021-07-04 04:25:00|505.76|500.36|505.64|500.24|506.16|500.76|505.41|500.01|435
1625373000000|2021-07-04 04:30:00|505.65|500.25|506.5|501.1|506.62|501.22|505.51|500.11|342
1625373300000|2021-07-04 04:35:00|506.52|501.12|507.35|501.95|507.39|501.99|506.52|501.12|322
1625373600000|2021-07-04 04:40:00|507.34|501.94|507.51|502.11|507.54|502.14|507.03|501.63|352
1625373900000|2021-07-04 04:45:00|507.52|502.12|506.87|501.47|507.86|502.46|506.84|501.44|373
1625374200000|2021-07-04 04:50:00|506.86|501.46|506.8|501.4|507.48|502.08|506.68|501.28|364
1625374500000|2021-07-04 04:55:00|506.78|501.38|506.85|501.45|506.92|501.52|506.66|501.26|251
1625374800000|2021-07-04 05:00:00|506.83|501.43|506.23|500.83|506.92|501.52|506.03|500.63|404
1625375100000|2021-07-04 05:05:00|506.24|500.84|506.42|501.02|506.65|501.25|506.09|500.69|285
1625375400000|2021-07-04 05:10:00|506.41|501.01|506|500.6|506.67|501.27|505.91|500.51|263
1625375700000|2021-07-04 05:15:00|506.03|500.63|505.82|500.42|506.15|500.75|505.53|500.13|261
1625376000000|2021-07-04 05:20:00|505.81|500.41|506.55|501.15|506.68|501.28|505.76|500.36|398
1625376300000|2021-07-04 05:25:00|506.57|501.17|506.76|501.36|506.88|501.48|506.55|501.15|308
1625376600000|2021-07-04 05:30:00|506.79|501.39|507.93|502.53|507.96|502.56|506.72|501.32|363
1625376900000|2021-07-04 05:35:00|507.91|502.51|507.95|502.55|508.11|502.71|507.82|502.42|246
1625377200000|2021-07-04 05:40:00|507.96|502.56|513.24|507.84|513.39|507.99|507.94|502.54|610
1625377500000|2021-07-04 05:45:00|513.29|507.89|514.85|509.45|515.12|509.72|513.23|507.83|562
1625377800000|2021-07-04 05:50:00|514.84|509.44|514.83|509.43|515.36|509.96|514.73|509.33|313
1625378100000|2021-07-04 05:55:00|514.82|509.42|514.29|508.89|515.55|510.15|514.16|508.76|455
1625378400000|2021-07-04 06:00:00|514.3|508.9|514.82|509.42|515.6|510.2|514.29|508.89|430
1625378700000|2021-07-04 06:05:00|514.81|509.41|517.77|512.37|518.02|512.62|514.77|509.37|446
1625379000000|2021-07-04 06:10:00|517.8|512.4|518.01|512.61|518.16|512.76|517.75|512.35|221
1625379300000|2021-07-04 06:15:00|517.98|512.58|516.84|511.44|518.01|512.61|516.83|511.43|384
1625379600000|2021-07-04 06:20:00|516.85|511.45|517.41|512.01|517.9|512.5|516.77|511.37|410
1625379900000|2021-07-04 06:25:00|517.4|512|516.95|511.55|517.43|512.03|516.95|511.55|342
1625380200000|2021-07-04 06:30:00|516.97|511.57|517.42|512.02|517.79|512.39|516.9|511.5|242
1625380500000|2021-07-04 06:35:00|517.43|512.03|518.3|512.9|518.3|512.9|517.42|512.02|312
1625380800000|2021-07-04 06:40:00|518.31|512.91|518.38|512.98|518.93|513.53|518.26|512.86|420
1625381100000|2021-07-04 06:45:00|518.39|512.99|519.08|513.68|519.13|513.73|517.81|512.41|286
1625381400000|2021-07-04 06:50:00|519.17|513.77|520.75|515.35|521.05|515.65|519.09|513.69|561
1625381700000|2021-07-04 06:55:00|520.76|515.36|521.02|515.62|522.8|517.4|520.76|515.36|565
1625382000000|2021-07-04 07:00:00|521.12|515.72|522.65|517.25|522.67|517.27|521.12|515.72|396
1625382300000|2021-07-04 07:05:00|522.67|517.27|522.76|517.36|522.84|517.44|522|516.6|235
1625382600000|2021-07-04 07:10:00|522.77|517.37|522.89|517.49|523.19|517.79|522.76|517.36|206
1625382900000|2021-07-04 07:15:00|522.88|517.48|522.73|517.33|522.98|517.58|522.69|517.29|276
1625383200000|2021-07-04 07:20:00|522.72|517.32|521.8|516.4|522.75|517.35|521.3|515.9|345
1625383500000|2021-07-04 07:25:00|521.81|516.41|522.65|517.25|523.46|518.06|521.79|516.39|429
1625383800000|2021-07-04 07:30:00|522.64|517.24|523.39|517.99|523.55|518.15|522.62|517.22|332
1625384100000|2021-07-04 07:35:00|523.44|518.04|523.58|518.18|523.61|518.21|522.77|517.37|206
1625384400000|2021-07-04 07:40:00|523.57|518.17|523.52|518.12|523.99|518.59|523.09|517.69|290
1625384700000|2021-07-04 07:45:00|523.51|518.11|523.76|518.36|523.92|518.52|523.22|517.82|266
1625385000000|2021-07-04 07:50:00|523.77|518.37|524.71|519.31|525.31|519.91|523.63|518.23|285
1625385300000|2021-07-04 07:55:00|524.72|519.32|524.87|519.47|526.81|521.41|524.48|519.08|470
1625385600000|2021-07-04 08:00:00|524.98|519.58|525.38|519.98|525.98|520.58|524.98|519.58|363
1625385900000|2021-07-04 08:05:00|525.44|520.04|523.34|517.94|525.51|520.11|522.96|517.56|334
1625386200000|2021-07-04 08:10:00|523.35|517.95|523.89|518.49|524.04|518.64|523.35|517.95|317
1625386500000|2021-07-04 08:15:00|523.88|518.48|521.92|516.52|524.45|519.05|521.82|516.42|369
1625386800000|2021-07-04 08:20:00|521.93|516.53|522.5|517.1|522.69|517.29|521.84|516.44|275
1625387100000|2021-07-04 08:25:00|522.51|517.11|521.36|515.96|522.57|517.17|520.78|515.38|427
1625387400000|2021-07-04 08:30:00|521.37|515.97|522.28|516.88|522.32|516.92|521.36|515.96|301
1625387700000|2021-07-04 08:35:00|522.27|516.87|523.39|517.99|523.86|518.46|522.27|516.87|425
1625388000000|2021-07-04 08:40:00|523.38|517.98|524.22|518.82|524.24|518.84|523.37|517.97|258
1625388300000|2021-07-04 08:45:00|524.2|518.8|522.15|516.75|524.32|518.92|522.13|516.73|363
1625388600000|2021-07-04 08:50:00|522.16|516.76|522.71|517.31|523.27|517.87|522.15|516.75|320
1625388900000|2021-07-04 08:55:00|522.7|517.3|522.63|517.23|523.1|517.7|522.6|517.2|188
1625389200000|2021-07-04 09:00:00|522.64|517.24|523.34|517.94|523.56|518.16|522.64|517.24|296
1625389500000|2021-07-04 09:05:00|523.33|517.93|521.88|516.48|523.44|518.04|521.22|515.82|351
1625389800000|2021-07-04 09:10:00|521.89|516.49|521.62|516.22|522.4|517|521.26|515.86|280
1625390100000|2021-07-04 09:15:00|521.61|516.21|520.68|515.28|522.34|516.94|520.52|515.12|327
1625390400000|2021-07-04 09:20:00|520.7|515.3|520.93|515.53|521.26|515.86|520.67|515.27|324
1625390700000|2021-07-04 09:25:00|520.94|515.54|521.06|515.66|521.28|515.88|520.86|515.46|171
1625391000000|2021-07-04 09:30:00|521.09|515.69|520.64|515.24|521.09|515.69|520.32|514.92|323
1625391300000|2021-07-04 09:35:00|520.63|515.23|520.94|515.54|521.02|515.62|520.47|515.07|333
1625391600000|2021-07-04 09:40:00|520.93|515.53|521.01|515.61|521.18|515.78|520.85|515.45|199
1625391900000|2021-07-04 09:45:00|521.02|515.62|520.37|514.97|521.18|515.78|520.32|514.92|269
1625392200000|2021-07-04 09:50:00|520.36|514.96|520.9|515.5|521.02|515.62|520.36|514.96|282
1625392500000|2021-07-04 09:55:00|520.89|515.49|520.61|515.21|521.23|515.83|520.61|515.21|400
1625392800000|2021-07-04 10:00:00|520.63|515.23|521.49|516.09|521.55|516.15|520.62|515.22|407
1625393100000|2021-07-04 10:05:00|521.5|516.1|520.3|514.9|521.57|516.17|520.27|514.87|313
1625393400000|2021-07-04 10:10:00|520.29|514.89|520.59|515.19|520.75|515.35|520.28|514.88|171
1625393700000|2021-07-04 10:15:00|520.61|515.21|520.54|515.14|521.22|515.82|520.49|515.09|262
1625394000000|2021-07-04 10:20:00|520.57|515.17|521.11|515.71|521.12|515.72|520.57|515.17|263
1625394300000|2021-07-04 10:25:00|521.12|515.72|520.79|515.39|521.28|515.88|520.71|515.31|265
1625394600000|2021-07-04 10:30:00|520.8|515.4|521.57|516.17|521.58|516.18|520.79|515.39|298
1625394900000|2021-07-04 10:35:00|521.58|516.18|522.62|517.22|522.82|517.42|521.58|516.18|302
1625395200000|2021-07-04 10:40:00|522.64|517.24|522.8|517.4|522.81|517.41|522.46|517.06|238
1625395500000|2021-07-04 10:45:00|522.79|517.39|522.31|516.91|522.82|517.42|522.29|516.89|115
1625395800000|2021-07-04 10:50:00|522.28|516.88|522.28|516.88|522.4|517|522.11|516.71|238
1625396100000|2021-07-04 10:55:00|522.29|516.89|523.02|517.62|523.24|517.84|522.29|516.89|286
1625396400000|2021-07-04 11:00:00|523.03|517.63|523.49|518.09|523.53|518.13|523.03|517.63|236
1625396700000|2021-07-04 11:05:00|523.5|518.1|523.57|518.17|523.82|518.42|523.46|518.06|225
1625397000000|2021-07-04 11:10:00|523.55|518.15|523.68|518.28|523.7|518.3|523.48|518.08|238
1625397300000|2021-07-04 11:15:00|523.67|518.27|524.27|518.87|524.27|518.87|523.64|518.24|261
1625397600000|2021-07-04 11:20:00|524.26|518.86|523.47|518.07|524.27|518.87|523.44|518.04|171
1625397900000|2021-07-04 11:25:00|523.42|518.02|523.55|518.15|523.55|518.15|523.35|517.95|149
1625398200000|2021-07-04 11:30:00|523.56|518.16|524.19|518.79|524.25|518.85|523.47|518.07|251
1625398500000|2021-07-04 11:35:00|524.17|518.77|524.36|518.96|524.38|518.98|524.16|518.76|148
1625398800000|2021-07-04 11:40:00|524.37|518.97|524.77|519.37|524.78|519.38|524.35|518.95|173
1625399100000|2021-07-04 11:45:00|524.76|519.36|524.3|518.9|525.11|519.71|524.29|518.89|256
1625399400000|2021-07-04 11:50:00|524.29|518.89|524.41|519.01|524.41|519.01|523.81|518.41|239
1625399700000|2021-07-04 11:55:00|524.44|519.04|524.8|519.4|524.92|519.52|524.44|519.04|223
1625400000000|2021-07-04 12:00:00|524.79|519.39|525.02|519.62|525.06|519.66|524.7|519.3|214
1625400300000|2021-07-04 12:05:00|525.03|519.63|524.6|519.2|525.16|519.76|524.34|518.94|155
1625400600000|2021-07-04 12:10:00|524.59|519.19|523.63|518.23|525.1|519.7|523.59|518.19|304
1625400900000|2021-07-04 12:15:00|523.64|518.24|523.31|517.91|523.66|518.26|523.18|517.78|222
1625401200000|2021-07-04 12:20:00|523.32|517.92|523.45|518.05|523.49|518.09|523.32|517.92|165
1625401500000|2021-07-04 12:25:00|523.46|518.06|524.36|518.96|524.36|518.96|523.46|518.06|164
1625401800000|2021-07-04 12:30:00|524.35|518.95|524.52|519.12|525.34|519.94|524.35|518.95|223
1625402100000|2021-07-04 12:35:00|524.53|519.13|524.16|518.76|524.63|519.23|523.93|518.53|242
1625402400000|2021-07-04 12:40:00|524.15|518.75|525.05|519.65|525.34|519.94|524.03|518.63|248
1625402700000|2021-07-04 12:45:00|525.04|519.64|525.15|519.75|525.26|519.86|524.85|519.45|299
1625403000000|2021-07-04 12:50:00|525.14|519.74|523.86|518.46|525.46|520.06|523.81|518.41|266
1625403300000|2021-07-04 12:55:00|523.88|518.48|523.21|517.81|523.91|518.51|523.16|517.76|385
1625403600000|2021-07-04 13:00:00|523.22|517.82|532.82|527.42|533.74|528.34|523.22|517.82|700
1625403900000|2021-07-04 13:05:00|532.86|527.46|534.33|528.93|536.79|531.39|532.85|527.45|605
1625404200000|2021-07-04 13:10:00|534.32|528.92|537.61|532.21|540.88|535.48|534.31|528.91|689
1625404500000|2021-07-04 13:15:00|537.62|532.22|541.49|536.09|541.88|536.48|537.61|532.21|610
1625404800000|2021-07-04 13:20:00|541.5|536.1|541.06|535.66|544.48|539.08|541.06|535.66|608
1625405100000|2021-07-04 13:25:00|541.08|535.68|539.71|534.31|541.57|536.17|539.6|534.2|479
1625405400000|2021-07-04 13:30:00|539.7|534.3|538.3|532.9|540.41|535.01|538.28|532.88|441
1625405700000|2021-07-04 13:35:00|538.29|532.89|538.15|532.75|538.99|533.59|537.44|532.04|330
1625406000000|2021-07-04 13:40:00|538.16|532.76|537.27|531.87|538.5|533.1|536.72|531.32|406
1625406300000|2021-07-04 13:45:00|537.25|531.85|533.53|528.13|537.27|531.87|533.46|528.06|473
1625406600000|2021-07-04 13:50:00|533.56|528.16|532.8|527.4|534.47|529.07|532.46|527.06|332
1625406900000|2021-07-04 13:55:00|532.81|527.41|532.73|527.33|533.45|528.05|531.31|525.91|349
1625407200000|2021-07-04 14:00:00|532.74|527.34|533.91|528.51|535.21|529.81|532.38|526.98|465
1625407500000|2021-07-04 14:05:00|533.9|528.5|534.65|529.25|535.26|529.86|533.9|528.5|307
1625407800000|2021-07-04 14:10:00|534.64|529.24|534.62|529.22|534.99|529.59|534.62|529.22|213
1625408100000|2021-07-04 14:15:00|534.63|529.23|534.41|529.01|535.2|529.8|533.9|528.5|251
1625408400000|2021-07-04 14:20:00|534.51|529.11|533.12|527.72|534.7|529.3|533.12|527.72|241
1625408700000|2021-07-04 14:25:00|533.15|527.75|532.87|527.47|533.6|528.2|532.49|527.09|210
1625409000000|2021-07-04 14:30:00|532.86|527.46|532.53|527.13|533.32|527.92|532.53|527.13|289
1625409300000|2021-07-04 14:35:00|532.56|527.16|534.13|528.73|534.29|528.89|532.53|527.13|322
1625409600000|2021-07-04 14:40:00|534.15|528.75|535.26|529.86|535.41|530.01|533.85|528.45|263
1625409900000|2021-07-04 14:45:00|535.27|529.87|535.45|530.05|535.46|530.06|534.62|529.22|181
1625410200000|2021-07-04 14:50:00|535.44|530.04|535.64|530.24|535.65|530.25|535.03|529.63|190
1625410500000|2021-07-04 14:55:00|535.65|530.25|535.35|529.95|536.35|530.95|535.35|529.95|385
1625410800000|2021-07-04 15:00:00|535.31|529.91|536.24|530.84|536.64|531.24|535.31|529.91|311
1625411100000|2021-07-04 15:05:00|536.25|530.85|536.88|531.48|536.89|531.49|536.14|530.74|317
1625411400000|2021-07-04 15:10:00|536.89|531.49|535.31|529.91|536.89|531.49|535.04|529.64|347
1625411700000|2021-07-04 15:15:00|535.32|529.92|536.32|530.92|536.61|531.21|534.62|529.22|347
1625412000000|2021-07-04 15:20:00|536.31|530.91|535.37|529.97|536.6|531.2|535.29|529.89|297
1625412300000|2021-07-04 15:25:00|535.36|529.96|535.98|530.58|536.08|530.68|535.23|529.83|244
1625412600000|2021-07-04 15:30:00|535.97|530.57|535.77|530.37|536.25|530.85|535.47|530.07|188
1625412900000|2021-07-04 15:35:00|535.81|530.41|536.42|531.02|536.42|531.02|535.81|530.41|168
1625413200000|2021-07-04 15:40:00|536.41|531.01|537.51|532.11|537.53|532.13|536.4|531|327
1625413500000|2021-07-04 15:45:00|537.5|532.1|536.74|531.34|537.54|532.14|535.87|530.47|274
1625413800000|2021-07-04 15:50:00|536.73|531.33|537.69|532.29|537.71|532.31|536.48|531.08|278
1625414100000|2021-07-04 15:55:00|537.72|532.32|541.28|535.88|541.28|535.88|537.71|532.31|451
1625414400000|2021-07-04 16:00:00|541.29|535.89|538.07|532.67|542.32|536.92|538.07|532.67|633
1625414700000|2021-07-04 16:05:00|538.03|532.63|540.71|535.31|540.71|535.31|538.01|532.61|448
1625415000000|2021-07-04 16:10:00|540.7|535.3|540.83|535.43|541.36|535.96|539.89|534.49|436
1625415300000|2021-07-04 16:15:00|540.79|535.39|539.77|534.37|541.08|535.68|539|533.6|601
1625415600000|2021-07-04 16:20:00|539.8|534.4|539.95|534.55|540.89|535.49|539.11|533.71|428
1625415900000|2021-07-04 16:25:00|539.96|534.56|539.63|534.23|540.8|535.4|538.35|532.95|425
1625416200000|2021-07-04 16:30:00|539.64|534.24|538.48|533.08|539.68|534.28|537.96|532.56|402
1625416500000|2021-07-04 16:35:00|538.49|533.09|538.54|533.14|538.96|533.56|538.11|532.71|281
1625416800000|2021-07-04 16:40:00|538.55|533.15|538.57|533.17|539.46|534.06|538.17|532.77|379
1625417100000|2021-07-04 16:45:00|538.58|533.18|538.04|532.64|538.64|533.24|536.66|531.26|470
1625417400000|2021-07-04 16:50:00|538.03|532.63|538.29|532.89|538.76|533.36|537.87|532.47|313
1625417700000|2021-07-04 16:55:00|538.33|532.93|538.82|533.42|539.18|533.78|537.75|532.35|394
1625418000000|2021-07-04 17:00:00|538.83|533.43|538.52|533.12|539|533.6|538.24|532.84|386
1625418300000|2021-07-04 17:05:00|538.54|533.14|536.95|531.55|538.54|533.14|536.91|531.51|393
1625418600000|2021-07-04 17:10:00|536.94|531.54|536.1|530.7|537.31|531.91|535.78|530.38|351
1625418900000|2021-07-04 17:15:00|536.05|530.65|536.77|531.37|537.11|531.71|536.05|530.65|332
1625419200000|2021-07-04 17:20:00|536.76|531.36|537.37|531.97|537.56|532.16|536.7|531.3|289
1625419500000|2021-07-04 17:25:00|537.38|531.98|538.03|532.63|538.2|532.8|537.38|531.98|340
1625419800000|2021-07-04 17:30:00|538.01|532.61|537.48|532.08|538.38|532.98|537.27|531.87|386
1625420100000|2021-07-04 17:35:00|537.47|532.07|537.88|532.48|538.4|533|537.29|531.89|472
1625420400000|2021-07-04 17:40:00|537.89|532.49|538.14|532.74|538.34|532.94|537.83|532.43|289
1625420700000|2021-07-04 17:45:00|538.15|532.75|538.03|532.63|538.2|532.8|537.71|532.31|333
1625421000000|2021-07-04 17:50:00|538.04|532.64|539.42|534.02|539.51|534.11|538.04|532.64|323
1625421300000|2021-07-04 17:55:00|539.43|534.03|539.31|533.91|539.46|534.06|538.73|533.33|232
1625421600000|2021-07-04 18:00:00|539.32|533.92|537.71|532.31|539.37|533.97|537.25|531.85|476
1625421900000|2021-07-04 18:05:00|537.73|532.33|537.09|531.69|537.75|532.35|537.08|531.68|364
1625422200000|2021-07-04 18:10:00|537.08|531.68|535.8|530.4|537.09|531.69|535.58|530.18|388
1625422500000|2021-07-04 18:15:00|535.79|530.39|536.62|531.22|536.64|531.24|535.79|530.39|212
1625422800000|2021-07-04 18:20:00|536.65|531.25|537.69|532.29|537.76|532.36|536.65|531.25|214
1625423100000|2021-07-04 18:25:00|537.7|532.3|537.72|532.32|537.73|532.33|536.48|531.08|299
1625423400000|2021-07-04 18:30:00|537.73|532.33|537.49|532.09|537.73|532.33|537.33|531.93|174
1625423700000|2021-07-04 18:35:00|537.5|532.1|536.88|531.48|537.5|532.1|536.23|530.83|253
1625424000000|2021-07-04 18:40:00|536.87|531.47|535.47|530.07|536.88|531.48|535.28|529.88|334
1625424300000|2021-07-04 18:45:00|535.46|530.06|535.79|530.39|535.79|530.39|535.03|529.63|280
1625424600000|2021-07-04 18:50:00|535.78|530.38|536.45|531.05|536.46|531.06|535.5|530.1|254
1625424900000|2021-07-04 18:55:00|536.44|531.04|536.2|530.8|536.46|531.06|535.88|530.48|220
1625425200000|2021-07-04 19:00:00|536.21|530.81|537.22|531.82|537.27|531.87|536.17|530.77|292
1625425500000|2021-07-04 19:05:00|537.21|531.81|537.72|532.32|538.34|532.94|537.21|531.81|273
1625425800000|2021-07-04 19:10:00|537.76|532.36|538.06|532.66|538.42|533.02|537.76|532.36|333
1625426100000|2021-07-04 19:15:00|538.05|532.65|538.04|532.64|538.2|532.8|537.85|532.45|289
1625426400000|2021-07-04 19:20:00|538.05|532.65|536.87|531.47|538.11|532.71|536.63|531.23|393
1625426700000|2021-07-04 19:25:00|536.84|531.44|537.13|531.73|537.63|532.23|536.83|531.43|247
1625427000000|2021-07-04 19:30:00|537.14|531.74|537.53|532.13|537.68|532.28|537.14|531.74|248
1625427300000|2021-07-04 19:35:00|537.52|532.12|537.65|532.25|538.14|532.74|537.49|532.09|289
1625427600000|2021-07-04 19:40:00|537.66|532.26|538.06|532.66|538.08|532.68|537.58|532.18|187
1625427900000|2021-07-04 19:45:00|538.08|532.68|537.9|532.5|538.16|532.76|537.53|532.13|244
1625428200000|2021-07-04 19:50:00|537.91|532.51|539.29|531.89|539.3|532.56|537.61|531.56|275
1625428500000|2021-07-04 19:55:00|539.31|531.91|538.78|531.38|539.66|532.26|538.69|531.29|269
1625428800000|2021-07-04 20:00:00|538.77|531.37|538.5|531.1|539.03|531.63|538.49|531.09|267
1625429100000|2021-07-04 20:05:00|538.49|531.09|538.21|530.81|538.65|531.25|538.2|530.8|259
1625429400000|2021-07-04 20:10:00|538.2|530.8|536.44|529.04|538.24|530.84|536.44|529.04|280
1625429700000|2021-07-04 20:15:00|536.43|529.03|536.2|528.8|536.97|529.57|536.16|528.76|198
1625430000000|2021-07-04 20:20:00|536.19|528.79|536.61|529.21|536.8|529.4|536.13|528.73|167
1625430300000|2021-07-04 20:25:00|536.6|529.2|536.98|529.58|536.98|529.58|535.94|528.54|327
1625430600000|2021-07-04 20:30:00|536.97|529.57|537.49|530.09|537.6|530.2|536.75|529.35|286
1625430900000|2021-07-04 20:35:00|537.58|530.18|537.7|530.3|537.85|530.45|537.08|529.68|200
1625431200000|2021-07-04 20:40:00|537.72|530.32|537.41|530.01|538.08|530.68|536.41|529.01|285
1625431500000|2021-07-04 20:45:00|537.4|530|536.89|529.49|537.5|530.1|536.39|528.99|308
1625431800000|2021-07-04 20:50:00|536.9|529.5|537.29|529.89|537.34|529.94|536.7|529.3|248
1625432100000|2021-07-04 20:55:00|537.31|529.91|537.01|529.61|537.43|530.03|537|529.6|122
1625432400000|2021-07-04 21:00:00|537.02|529.62|538.05|530.65|538.09|530.69|537.01|529.61|225
1625432700000|2021-07-04 21:05:00|538.08|530.68|536.26|528.86|538.11|530.71|536.25|528.85|220
1625433000000|2021-07-04 21:10:00|536.25|528.85|537.18|529.78|537.19|529.79|536.09|528.69|139
1625433300000|2021-07-04 21:15:00|537.19|529.79|538.15|530.75|538.17|530.77|537.19|529.79|195
1625433600000|2021-07-04 21:20:00|538.11|530.71|537.92|530.52|538.42|531.02|537.79|530.39|175
1625433900000|2021-07-04 21:25:00|537.93|530.53|540.26|532.86|540.32|532.92|537.92|530.52|255
1625434200000|2021-07-04 21:30:00|540.27|532.87|539.56|532.16|540.62|533.22|539.41|532.01|260
1625434500000|2021-07-04 21:35:00|539.59|532.19|541.45|534.05|541.48|534.08|539.48|532.08|301
1625434800000|2021-07-04 21:40:00|541.44|534.04|541.99|534.59|542.44|535.04|541.09|533.69|324
1625435100000|2021-07-04 21:45:00|541.96|534.56|540.73|535.33|541.96|535.76|540.21|534.14|420
1625435400000|2021-07-04 21:50:00|540.68|535.28|540.65|535.25|541.1|535.7|539.93|534.53|246
1625435700000|2021-07-04 21:55:00|540.64|535.24|540.54|535.14|541.34|535.94|539.72|534.32|314
1625436000000|2021-07-04 22:00:00|540.52|535.12|539.89|534.49|540.52|535.12|539.85|534.45|259
1625436300000|2021-07-04 22:05:00|539.9|534.5|539.85|534.45|540.32|534.92|539.75|534.35|189
1625436600000|2021-07-04 22:10:00|539.76|534.36|540.01|534.61|540.08|534.68|539.76|534.36|219
1625436900000|2021-07-04 22:15:00|540.02|534.62|538.57|533.17|540.05|534.65|538.49|533.09|401
1625437200000|2021-07-04 22:20:00|538.54|533.14|537.91|532.51|538.58|533.18|537.84|532.44|280
1625437500000|2021-07-04 22:25:00|537.92|532.52|537.13|531.73|537.92|532.52|537.01|531.61|322
1625437800000|2021-07-04 22:30:00|537.03|531.63|536.64|531.24|537.05|531.65|536.22|530.82|344
1625438100000|2021-07-04 22:35:00|536.66|531.26|536.41|531.01|536.68|531.28|535.87|530.47|334
1625438400000|2021-07-04 22:40:00|536.39|530.99|536.05|530.65|536.41|531.01|535.98|530.58|329
1625438700000|2021-07-04 22:45:00|536.07|530.67|532.33|526.93|536.07|530.67|531.71|526.31|483
1625439000000|2021-07-04 22:50:00|532.32|526.92|532.09|526.69|533.16|527.76|531.43|526.03|489
1625439300000|2021-07-04 22:55:00|532.1|526.7|530.91|525.51|532.11|526.71|530.35|524.95|398
1625439600000|2021-07-04 23:00:00|530.89|525.49|531.05|525.65|531.2|525.8|528.46|523.06|517
1625439900000|2021-07-04 23:05:00|531|525.6|531.52|526.12|531.59|526.19|530.31|524.91|434
1625440200000|2021-07-04 23:10:00|531.51|526.11|532.78|527.38|532.78|527.38|531.17|525.77|434
1625440500000|2021-07-04 23:15:00|532.77|527.37|533.76|528.36|533.79|528.39|532.48|527.08|286
1625440800000|2021-07-04 23:20:00|533.73|528.33|532.3|526.9|534.2|528.8|532.05|526.65|374
1625441100000|2021-07-04 23:25:00|532.28|526.88|533.16|527.76|533.64|528.24|532.12|526.72|329
1625441400000|2021-07-04 23:30:00|533.2|527.8|533.13|527.73|534.41|529.01|533.11|527.71|376
1625441700000|2021-07-04 23:35:00|533.11|527.71|532.01|526.61|533.11|527.71|531.43|526.03|274
1625442000000|2021-07-04 23:40:00|532|526.6|531.96|526.56|532.33|526.93|531.35|525.95|320
1625442300000|2021-07-04 23:45:00|531.95|526.55|530.07|524.67|534.64|529.24|529.67|524.27|514
1625442600000|2021-07-04 23:50:00|530.08|524.68|529.64|524.24|530.43|525.03|529.14|523.74|314
1625442900000|2021-07-04 23:55:00|529.73|524.33|529.59|524.19|530.03|524.63|529.19|523.79|255
1625443200000|2021-07-05 00:00:00|529.6|524.2|527.06|521.66|529.61|524.21|525.18|519.78|691
1625443500000|2021-07-05 00:05:00|527.05|521.65|525.61|520.21|528.5|523.1|525.45|520.05|545
1625443800000|2021-07-05 00:10:00|525.63|520.23|526.8|521.4|527.48|522.08|525.51|520.11|382
1625444100000|2021-07-05 00:15:00|526.81|521.41|526.66|521.26|528.37|522.97|526.61|521.21|466
1625444400000|2021-07-05 00:20:00|526.67|521.27|529.09|523.69|529.26|523.86|526.65|521.25|318
1625444700000|2021-07-05 00:25:00|529.11|523.71|527.93|522.53|529.54|524.14|527.93|522.53|391
1625445000000|2021-07-05 00:30:00|527.91|522.51|529.1|523.7|529.79|524.39|527.02|521.62|344
1625445300000|2021-07-05 00:35:00|529.24|523.84|529.35|523.95|529.79|524.39|529.09|523.69|418
1625445600000|2021-07-05 00:40:00|529.32|523.92|528.69|523.29|529.39|523.99|527.22|521.82|462
1625445900000|2021-07-05 00:45:00|528.67|523.27|526.27|520.87|528.68|523.28|525.78|520.38|474
1625446200000|2021-07-05 00:50:00|526.26|520.86|526.89|521.49|526.89|521.49|525.94|520.54|255
1625446500000|2021-07-05 00:55:00|526.84|521.44|526.2|520.8|527.51|522.11|526.19|520.79|384
1625446800000|2021-07-05 01:00:00|526.21|520.81|526.25|520.85|526.96|521.56|525.7|520.3|268
1625447100000|2021-07-05 01:05:00|526.26|520.86|526.08|520.68|527.26|521.86|525.75|520.35|316
1625447400000|2021-07-05 01:10:00|526.13|520.73|527.3|521.9|527.3|521.9|526.08|520.68|198
1625447700000|2021-07-05 01:15:00|527.17|521.77|527.24|521.84|527.59|522.19|526.3|520.9|226
1625448000000|2021-07-05 01:20:00|527.23|521.83|523.39|517.99|527.24|521.84|522.99|517.59|481
1625448300000|2021-07-05 01:25:00|523.46|518.06|521.96|516.56|524.18|518.78|521.84|516.44|400
1625448600000|2021-07-05 01:30:00|521.97|516.57|522.26|516.86|522.61|517.21|520.99|515.59|445
1625448900000|2021-07-05 01:35:00|522.25|516.85|524.35|518.95|525.27|519.87|522.25|516.85|266
1625449200000|2021-07-05 01:40:00|524.48|519.08|521.69|516.29|524.89|519.49|521.06|515.66|423
1625449500000|2021-07-05 01:45:00|521.71|516.31|521.78|516.38|523.49|518.09|521.64|516.24|471
1625449800000|2021-07-05 01:50:00|521.76|516.36|522.08|516.68|523.4|518|521.73|516.33|367
1625450100000|2021-07-05 01:55:00|522.1|516.7|521.19|515.79|522.56|517.16|521.05|515.65|439
1625450400000|2021-07-05 02:00:00|521.18|515.78|523.48|518.08|523.48|518.08|520.82|515.42|380
1625450700000|2021-07-05 02:05:00|523.42|518.02|521.9|516.5|523.82|518.42|521.48|516.08|357
1625451000000|2021-07-05 02:10:00|521.91|516.51|521.5|516.1|522.61|517.21|521.15|515.75|442
1625451300000|2021-07-05 02:15:00|521.49|516.09|520.81|515.41|522.87|517.47|520.45|515.05|656
1625451600000|2021-07-05 02:20:00|520.82|515.42|519.57|514.17|520.85|515.45|519.34|513.94|503
1625451900000|2021-07-05 02:25:00|519.55|514.15|520.55|515.15|521.06|515.66|519.37|513.97|414
1625452200000|2021-07-05 02:30:00|520.57|515.17|520.62|515.22|521.35|515.95|519.81|514.41|485
1625452500000|2021-07-05 02:35:00|520.63|515.23|520.87|515.47|521.81|516.41|520.62|515.22|349
1625452800000|2021-07-05 02:40:00|520.68|515.28|519.45|514.05|520.93|515.53|519.34|513.94|318
1625453100000|2021-07-05 02:45:00|519.46|514.06|519.61|514.21|519.64|514.24|518.02|512.62|461
1625453400000|2021-07-05 02:50:00|519.6|514.2|518.22|512.82|520.14|514.74|517.62|512.22|549
1625453700000|2021-07-05 02:55:00|518.21|512.81|521.08|515.68|521.24|515.84|517.77|512.37|307
1625454000000|2021-07-05 03:00:00|521.1|515.7|519.08|513.68|521.15|515.75|517.54|512.14|560
1625454300000|2021-07-05 03:05:00|519.12|513.72|522.18|516.78|522.39|516.99|518.87|513.47|417
1625454600000|2021-07-05 03:10:00|522.16|516.76|522.14|516.74|522.31|516.91|521.38|515.98|295
1625454900000|2021-07-05 03:15:00|522.13|516.73|522.26|516.86|522.46|517.06|521.44|516.04|297
1625455200000|2021-07-05 03:20:00|522.25|516.85|521.27|515.87|522.25|516.85|521.27|515.87|231
1625455500000|2021-07-05 03:25:00|521.24|515.84|520.41|515.01|521.31|515.91|519.75|514.35|314
1625455800000|2021-07-05 03:30:00|520.42|515.02|518.38|512.98|520.42|515.02|518.37|512.97|329
1625456100000|2021-07-05 03:35:00|518.37|512.97|519.24|513.84|519.38|513.98|517.65|512.25|337
1625456400000|2021-07-05 03:40:00|519.25|513.85|520.04|514.64|520.17|514.77|517.87|512.47|363
1625456700000|2021-07-05 03:45:00|520.08|514.68|518.2|512.8|520.25|514.85|518.2|512.8|324
1625457000000|2021-07-05 03:50:00|518.26|512.86|518.41|513.01|518.83|513.43|516.99|511.59|501
1625457300000|2021-07-05 03:55:00|518.42|513.02|520.26|514.86|520.87|515.47|518.42|513.02|405
1625457600000|2021-07-05 04:00:00|520.29|514.89|518.62|513.22|521.07|515.67|518.58|513.18|540
1625457900000|2021-07-05 04:05:00|518.6|513.2|518.08|512.68|518.65|513.25|517.88|512.48|467
1625458200000|2021-07-05 04:10:00|518.07|512.67|518.77|513.37|518.78|513.38|517.38|511.98|359
1625458500000|2021-07-05 04:15:00|518.91|513.51|517.42|512.02|519.29|513.89|517.1|511.7|428
1625458800000|2021-07-05 04:20:00|517.41|512.01|519.94|514.54|520.07|514.67|517.28|511.88|456
1625459100000|2021-07-05 04:25:00|519.95|514.55|520.64|515.24|520.88|515.48|519.16|513.76|349
1625459400000|2021-07-05 04:30:00|520.63|515.23|521.69|516.29|521.84|516.44|519.99|514.59|414
1625459700000|2021-07-05 04:35:00|521.68|516.28|521.08|515.68|521.72|516.32|520.52|515.12|409
1625460000000|2021-07-05 04:40:00|521.07|515.67|520.9|515.5|521.07|515.67|520.56|515.16|423
1625460300000|2021-07-05 04:45:00|520.86|515.46|519.95|514.55|520.9|515.5|519.89|514.49|361
1625460600000|2021-07-05 04:50:00|519.93|514.53|518.79|513.39|519.93|514.53|518.52|513.12|422
1625460900000|2021-07-05 04:55:00|518.77|513.37|517.49|512.09|518.9|513.5|517.48|512.08|483
1625461200000|2021-07-05 05:00:00|517.48|512.08|518.82|513.42|519.05|513.65|516.52|511.12|402
1625461500000|2021-07-05 05:05:00|518.85|513.45|519.42|514.02|519.62|514.22|518.13|512.73|318
1625461800000|2021-07-05 05:10:00|519.43|514.03|517.09|511.69|519.52|514.12|517.06|511.66|455
1625462100000|2021-07-05 05:15:00|517.06|511.66|516.35|510.95|517.51|512.11|516.15|510.75|390
1625462400000|2021-07-05 05:20:00|516.36|510.96|516.69|511.29|516.94|511.54|516.31|510.91|361
1625462700000|2021-07-05 05:25:00|516.68|511.28|515.53|510.13|516.71|511.31|514.89|509.49|391
1625463000000|2021-07-05 05:30:00|515.54|510.14|515.98|510.58|516.73|511.33|514.97|509.57|403
1625463300000|2021-07-05 05:35:00|515.91|510.51|516.89|511.49|516.96|511.56|515.85|510.45|243
1625463600000|2021-07-05 05:40:00|516.9|511.5|516.68|511.28|517.38|511.98|515.89|510.49|350
1625463900000|2021-07-05 05:45:00|516.67|511.27|517.15|511.75|517.25|511.85|515.61|510.21|351
1625464200000|2021-07-05 05:50:00|517.09|511.69|518.61|513.21|519.03|513.63|516.8|511.4|476
1625464500000|2021-07-05 05:55:00|518.62|513.22|519.45|514.05|519.56|514.16|518.59|513.19|362
1625464800000|2021-07-05 06:00:00|519.44|514.04|518.24|512.84|519.7|514.3|518.05|512.65|394
1625465100000|2021-07-05 06:05:00|518.26|512.86|518.03|512.63|518.26|512.86|517.41|512.01|394
1625465400000|2021-07-05 06:10:00|518.04|512.64|520.33|514.93|520.53|515.13|517.82|512.42|318
1625465700000|2021-07-05 06:15:00|520.3|514.9|521.79|516.39|521.8|516.4|520.03|514.63|434
1625466000000|2021-07-05 06:20:00|521.8|516.4|520.66|515.26|521.8|516.4|520.6|515.2|351
1625466300000|2021-07-05 06:25:00|520.68|515.28|519.71|514.31|520.92|515.52|519.56|514.16|418
1625466600000|2021-07-05 06:30:00|519.72|514.32|519.45|514.05|519.91|514.51|519.13|513.73|390
1625466900000|2021-07-05 06:35:00|519.48|514.08|520.25|514.85|520.61|515.21|519.24|513.84|300
1625467200000|2021-07-05 06:40:00|520.24|514.84|520.01|514.61|520.34|514.94|519.51|514.11|338
1625467500000|2021-07-05 06:45:00|520|514.6|519.44|514.04|520.04|514.64|518.99|513.59|349
1625467800000|2021-07-05 06:50:00|519.43|514.03|520.16|514.76|520.52|515.12|519.43|514.03|345
1625468100000|2021-07-05 06:55:00|520.17|514.77|520.46|515.06|520.51|515.11|519.69|514.29|286
1625468400000|2021-07-05 07:00:00|520.45|515.05|518.39|512.99|520.45|515.05|518.29|512.89|475
1625468700000|2021-07-05 07:05:00|518.42|513.02|518.17|512.77|518.76|513.36|518.17|512.77|352
1625469000000|2021-07-05 07:10:00|518.21|512.81|517.32|511.92|518.31|512.91|517.3|511.9|353
1625469300000|2021-07-05 07:15:00|517.35|511.95|517.74|512.34|517.99|512.59|517.35|511.95|355
1625469600000|2021-07-05 07:20:00|517.75|512.35|516.41|511.01|517.75|512.35|516.41|511.01|394
1625469900000|2021-07-05 07:25:00|516.37|510.97|516.56|511.16|516.59|511.19|515.76|510.36|450
1625470200000|2021-07-05 07:30:00|516.47|511.07|518.48|513.08|518.67|513.27|516.47|511.07|248
1625470500000|2021-07-05 07:35:00|518.49|513.09|518.52|513.12|518.52|513.12|517.81|512.41|162
1625470800000|2021-07-05 07:40:00|518.51|513.11|517.26|511.86|518.53|513.13|517.26|511.86|150
1625471100000|2021-07-05 07:45:00|517.25|511.85|517.84|512.44|518.25|512.85|516.46|511.06|214
1625471400000|2021-07-05 07:50:00|517.85|512.45|518.14|512.74|518.33|512.93|517.84|512.44|159
1625471700000|2021-07-05 07:55:00|518.16|512.76|518.82|513.42|519.21|513.81|518.05|512.65|186
1625472000000|2021-07-05 08:00:00|518.81|513.41|517.01|511.61|519.62|514.22|516.83|511.43|387
1625472300000|2021-07-05 08:05:00|516.98|511.58|518.65|513.25|518.65|513.25|516.81|511.41|280
1625472600000|2021-07-05 08:10:00|518.66|513.26|517.2|511.8|518.67|513.27|516.86|511.46|255
1625472900000|2021-07-05 08:15:00|517.19|511.79|516.47|511.07|517.19|511.79|516.22|510.82|303
1625473200000|2021-07-05 08:20:00|516.46|511.06|515.78|510.38|517.25|511.85|515.77|510.37|377
1625473500000|2021-07-05 08:25:00|515.73|510.33|515.19|509.79|516.34|510.94|515.13|509.73|316
1625473800000|2021-07-05 08:30:00|515.2|509.8|516.56|511.16|516.68|511.28|514.26|508.86|342
1625474100000|2021-07-05 08:35:00|516.59|511.19|514.51|509.11|516.59|511.19|514.44|509.04|341
1625474400000|2021-07-05 08:40:00|514.52|509.12|516.11|510.71|516.3|510.9|514.39|508.99|309
1625474700000|2021-07-05 08:45:00|516.09|510.69|515.73|510.33|516.48|511.08|515.73|510.33|293
1625475000000|2021-07-05 08:50:00|515.72|510.32|515.59|510.19|516.04|510.64|515.4|510|310
1625475300000|2021-07-05 08:55:00|515.6|510.2|516.22|510.82|516.24|510.84|515.27|509.87|348
1625475600000|2021-07-05 09:00:00|516.23|510.83|518.81|513.41|518.86|513.46|515.66|510.26|490
1625475900000|2021-07-05 09:05:00|518.83|513.43|518.7|513.3|518.88|513.48|518.15|512.75|337
1625476200000|2021-07-05 09:10:00|518.71|513.31|519.64|514.24|519.77|514.37|518.7|513.3|400
1625476500000|2021-07-05 09:15:00|519.49|514.09|519.11|513.71|519.49|514.09|518.78|513.38|307
1625476800000|2021-07-05 09:20:00|519.1|513.7|519.11|513.71|519.37|513.97|518.8|513.4|271
1625477100000|2021-07-05 09:25:00|519.12|513.72|519.29|513.89|519.29|513.89|518.7|513.3|160
1625477400000|2021-07-05 09:30:00|519.19|513.79|518.61|513.21|519.19|513.79|518.49|513.09|236
1625477700000|2021-07-05 09:35:00|518.62|513.22|518.39|512.99|518.84|513.44|518.01|512.61|349
1625478000000|2021-07-05 09:40:00|518.44|513.04|518.03|512.63|518.65|513.25|518|512.6|145
1625478300000|2021-07-05 09:45:00|518.05|512.65|517.53|512.13|518.15|512.75|517.51|512.11|137
1625478600000|2021-07-05 09:50:00|517.52|512.12|518.73|513.33|519|513.6|517.52|512.12|221
1625478900000|2021-07-05 09:55:00|518.7|513.3|518.24|512.84|518.94|513.54|518.12|512.72|267
1625479200000|2021-07-05 10:00:00|518.25|512.85|519.01|513.61|519.08|513.68|517.88|512.48|183
1625479500000|2021-07-05 10:05:00|519.02|513.62|520.38|514.98|520.51|515.11|518.7|513.3|264
1625479800000|2021-07-05 10:10:00|520.39|514.99|518.98|513.58|520.4|515|518.62|513.22|289
1625480100000|2021-07-05 10:15:00|518.93|513.53|519.15|513.75|519.55|514.15|518.66|513.26|300
1625480400000|2021-07-05 10:20:00|519.18|513.78|520.35|514.95|520.76|515.36|519.02|513.62|332
1625480700000|2021-07-05 10:25:00|520.48|515.08|521.18|515.78|521.21|515.81|520.45|515.05|280
1625481000000|2021-07-05 10:30:00|521.16|515.76|520.73|515.33|521.19|515.79|520.67|515.27|295
1625481300000|2021-07-05 10:35:00|520.71|515.31|520.9|515.5|520.91|515.51|520.55|515.15|315
1625481600000|2021-07-05 10:40:00|520.89|515.49|521.6|516.2|521.61|516.21|520.77|515.37|333
1625481900000|2021-07-05 10:45:00|521.61|516.21|521.31|515.91|521.61|516.21|521.15|515.75|501
1625482200000|2021-07-05 10:50:00|521.45|516.05|521.3|515.9|521.46|516.06|521.15|515.75|388
1625482500000|2021-07-05 10:55:00|521.31|515.91|521.14|515.74|521.35|515.95|521.08|515.68|507
1625482800000|2021-07-05 11:00:00|521.13|515.73|520.55|515.15|521.16|515.76|520.49|515.09|341
1625483100000|2021-07-05 11:05:00|520.58|515.18|520.35|514.95|520.8|515.4|520.12|514.72|336
1625483400000|2021-07-05 11:10:00|520.34|514.94|518.81|513.41|520.39|514.99|518.67|513.27|313
1625483700000|2021-07-05 11:15:00|518.72|513.32|516.58|511.18|518.74|513.34|516.17|510.77|369
1625484000000|2021-07-05 11:20:00|516.57|511.17|510.09|504.69|517.09|511.69|509.96|504.56|362
1625484300000|2021-07-05 11:25:00|510.25|504.85|503.76|498.36|510.45|505.05|502.3|496.9|685
1625484600000|2021-07-05 11:30:00|503.77|498.37|496.23|490.83|504.25|498.85|495.6|490.2|742
1625484900000|2021-07-05 11:35:00|496.21|490.81|496.44|491.04|497.96|492.56|495.91|490.51|615
1625485200000|2021-07-05 11:40:00|496.46|491.06|496.53|491.13|497.11|491.71|494.81|489.41|427
1625485500000|2021-07-05 11:45:00|496.52|491.12|497.34|491.94|497.39|491.99|495.92|490.52|335
1625485800000|2021-07-05 11:50:00|497.36|491.96|496.68|491.28|497.87|492.47|496.66|491.26|322
1625486100000|2021-07-05 11:55:00|496.67|491.27|493.88|488.48|496.67|491.27|490.26|484.86|744
1625486400000|2021-07-05 12:00:00|493.96|488.56|496.91|491.51|497.26|491.86|492.63|487.23|595
1625486700000|2021-07-05 12:05:00|496.93|491.53|495.5|490.1|497.68|492.28|495.35|489.95|480
1625487000000|2021-07-05 12:10:00|495.53|490.13|497.36|491.96|497.72|492.32|495.53|490.13|408
1625487300000|2021-07-05 12:15:00|497.38|491.98|497.67|492.27|499.68|494.28|497.38|491.98|448
1625487600000|2021-07-05 12:20:00|497.66|492.26|497.37|491.97|498.54|493.14|496.95|491.55|455
1625487900000|2021-07-05 12:25:00|497.38|491.98|496.46|491.06|497.49|492.09|496.34|490.94|410
1625488200000|2021-07-05 12:30:00|496.47|491.07|497.8|492.4|497.98|492.58|495.87|490.47|426
1625488500000|2021-07-05 12:35:00|497.76|492.36|498.12|492.72|498.23|492.83|496.93|491.53|485
1625488800000|2021-07-05 12:40:00|498.13|492.73|497.08|491.68|498.2|492.8|496.56|491.16|305
1625489100000|2021-07-05 12:45:00|497.03|491.63|497.1|491.7|497.38|491.98|496|490.6|466
1625489400000|2021-07-05 12:50:00|497.11|491.71|497.69|492.29|498.17|492.77|496.92|491.52|283
1625489700000|2021-07-05 12:55:00|497.67|492.27|497.65|492.25|497.86|492.46|497.04|491.64|369
1625490000000|2021-07-05 13:00:00|497.64|492.24|497.99|492.59|498.3|492.9|497.24|491.84|363
1625490300000|2021-07-05 13:05:00|498.01|492.61|500.69|495.29|500.77|495.37|497.81|492.41|229
1625490600000|2021-07-05 13:10:00|500.68|495.28|501.65|496.25|502.23|496.83|500.01|494.61|407
1625490900000|2021-07-05 13:15:00|501.64|496.24|500.82|495.42|502.28|496.88|500.81|495.41|297
1625491200000|2021-07-05 13:20:00|500.81|495.41|500.69|495.29|501.51|496.11|500.43|495.03|211
1625491500000|2021-07-05 13:25:00|500.7|495.3|502.45|497.05|502.75|497.35|500.3|494.9|179
1625491800000|2021-07-05 13:30:00|502.49|497.09|502.42|497.02|502.79|497.39|501.43|496.03|216
1625492100000|2021-07-05 13:35:00|502.41|497.01|502.52|497.12|502.76|497.36|502.15|496.75|223
1625492400000|2021-07-05 13:40:00|502.53|497.13|503.11|497.71|503.26|497.86|502.5|497.1|197
1625492700000|2021-07-05 13:45:00|503.1|497.7|504.05|498.65|504.4|499|503.1|497.7|180
1625493000000|2021-07-05 13:50:00|503.92|498.52|503.39|497.99|503.95|498.55|502.9|497.5|271
1625493300000|2021-07-05 13:55:00|503.4|498|502.68|497.28|503.52|498.12|502.41|497.01|293
1625493600000|2021-07-05 14:00:00|502.69|497.29|505.31|499.91|505.31|499.91|501.99|496.59|309
1625493900000|2021-07-05 14:05:00|505.28|499.88|505.02|499.62|505.31|499.91|504.65|499.25|176
1625494200000|2021-07-05 14:10:00|505.08|499.68|504.57|499.17|505.54|500.14|503.88|498.48|296
1625494500000|2021-07-05 14:15:00|504.53|499.13|504.9|499.5|505.35|499.95|504.31|498.91|355
1625494800000|2021-07-05 14:20:00|504.88|499.48|504.98|499.58|505.28|499.88|504.33|498.93|362
1625495100000|2021-07-05 14:25:00|504.95|499.55|503|497.6|504.97|499.57|502.81|497.41|348
1625495400000|2021-07-05 14:30:00|502.98|497.58|505.21|499.81|505.37|499.97|501.83|496.43|394
1625495700000|2021-07-05 14:35:00|505.17|499.77|505.28|499.88|505.88|500.48|504.91|499.51|306
1625496000000|2021-07-05 14:40:00|505.29|499.89|505.35|499.95|506|500.6|505.15|499.75|167
1625496300000|2021-07-05 14:45:00|505.39|499.99|506.14|500.74|506.3|500.9|505.39|499.99|111
1625496600000|2021-07-05 14:50:00|506.13|500.73|505.3|499.9|506.3|500.9|505.29|499.89|224
1625496900000|2021-07-05 14:55:00|505.4|500|505.92|500.52|506.11|500.71|505.29|499.89|241
1625497200000|2021-07-05 15:00:00|505.93|500.53|504.47|499.07|506.09|500.69|504.47|499.07|238
1625497500000|2021-07-05 15:05:00|504.4|499|507.56|502.16|507.63|502.23|504.4|499|277
1625497800000|2021-07-05 15:10:00|507.57|502.17|506.64|501.24|507.64|502.24|506.34|500.94|246
1625498100000|2021-07-05 15:15:00|506.55|501.15|505.8|500.4|506.8|501.4|505.79|500.39|245
1625498400000|2021-07-05 15:20:00|505.79|500.39|505.43|500.03|506.09|500.69|505.43|500.03|320
1625498700000|2021-07-05 15:25:00|505.44|500.04|504.77|499.37|506.03|500.63|504.77|499.37|280
1625499000000|2021-07-05 15:30:00|504.8|499.4|503.5|498.1|505.13|499.73|503.41|498.01|361
1625499300000|2021-07-05 15:35:00|503.45|498.05|503.92|498.52|504.5|499.1|503.43|498.03|377
1625499600000|2021-07-05 15:40:00|504.02|498.62|505.95|500.55|506.18|500.78|504.02|498.62|179
1625499900000|2021-07-05 15:45:00|505.93|500.53|506.63|501.23|507.19|501.79|505.93|500.53|192
1625500200000|2021-07-05 15:50:00|506.61|501.21|504.9|499.5|506.67|501.27|504.88|499.48|256
1625500500000|2021-07-05 15:55:00|504.69|499.29|503.68|498.28|504.78|499.38|503.68|498.28|338
1625500800000|2021-07-05 16:00:00|503.63|498.23|505.94|500.54|506.4|501|503.13|497.73|440
1625501100000|2021-07-05 16:05:00|505.99|500.59|505.68|500.28|505.99|500.59|505.04|499.64|183
1625501400000|2021-07-05 16:10:00|505.72|500.32|506.93|501.53|507.01|501.61|505.29|499.89|213
1625501700000|2021-07-05 16:15:00|506.81|501.41|506.13|500.73|506.96|501.56|505.39|499.99|298
1625502000000|2021-07-05 16:20:00|506.12|500.72|507.04|501.64|507.55|502.15|506.09|500.69|261
1625502300000|2021-07-05 16:25:00|507.07|501.67|506.13|500.73|507.18|501.78|505.92|500.52|262
1625502600000|2021-07-05 16:30:00|506.2|500.8|506.43|501.03|506.79|501.39|505.91|500.51|260
1625502900000|2021-07-05 16:35:00|506.45|501.05|507.14|501.74|507.16|501.76|506.2|500.8|172
1625503200000|2021-07-05 16:40:00|507.13|501.73|506.41|501.01|507.31|501.91|506.38|500.98|274
1625503500000|2021-07-05 16:45:00|506.4|501|506.99|501.59|507.26|501.86|506.2|500.8|289
1625503800000|2021-07-05 16:50:00|507|501.6|507.72|502.32|507.91|502.51|506.97|501.57|242
1625504100000|2021-07-05 16:55:00|507.68|502.28|506.71|501.31|507.89|502.49|506.41|501.01|293
1625504400000|2021-07-05 17:00:00|506.72|501.32|506.72|501.32|506.91|501.51|506.13|500.73|216
1625504700000|2021-07-05 17:05:00|506.74|501.34|508.78|503.38|509.36|503.96|506.73|501.33|288
1625505000000|2021-07-05 17:10:00|508.76|503.36|508.93|503.53|509.16|503.76|507.94|502.54|236
1625505300000|2021-07-05 17:15:00|508.92|503.52|508.24|502.84|508.95|503.55|507.75|502.35|170
1625505600000|2021-07-05 17:20:00|508.23|502.83|506.94|501.54|508.61|503.21|506.69|501.29|233
1625505900000|2021-07-05 17:25:00|506.97|501.57|506.96|501.56|507.27|501.87|506.89|501.49|170
1625506200000|2021-07-05 17:30:00|506.95|501.55|504.06|498.66|507.09|501.69|504.06|498.66|305
1625506500000|2021-07-05 17:35:00|504.04|498.64|502.21|496.81|504.04|498.64|501.55|496.15|491
1625506800000|2021-07-05 17:40:00|502.25|496.85|500.3|494.9|502.75|497.35|499.57|494.17|491
1625507100000|2021-07-05 17:45:00|500.29|494.89|505.08|499.68|505.09|499.69|500.17|494.77|393
1625507400000|2021-07-05 17:50:00|505.1|499.7|509.11|503.71|509.19|503.79|505.1|499.7|321
1625507700000|2021-07-05 17:55:00|509.22|503.82|512.58|507.18|512.58|507.18|509.13|503.73|524
1625508000000|2021-07-05 18:00:00|512.56|507.16|513.49|508.09|515.28|509.88|512.56|507.16|447
1625508300000|2021-07-05 18:05:00|513.6|508.2|513.09|507.69|514.43|509.03|512.09|506.69|415
1625508600000|2021-07-05 18:10:00|513.1|507.7|513.28|507.88|513.5|508.1|512.96|507.56|291
1625508900000|2021-07-05 18:15:00|513.29|507.89|514.32|508.92|514.68|509.28|513.29|507.89|345
1625509200000|2021-07-05 18:20:00|514.31|508.91|515.02|509.62|515.13|509.73|513.98|508.58|313
1625509500000|2021-07-05 18:25:00|515.03|509.63|514.06|508.66|517.01|511.61|513.65|508.25|541
1625509800000|2021-07-05 18:30:00|514.1|508.7|511.81|506.41|514.13|508.73|511.78|506.38|315
1625510100000|2021-07-05 18:35:00|511.79|506.39|513.32|507.92|513.51|508.11|511.69|506.29|309
1625510400000|2021-07-05 18:40:00|513.28|507.88|513.33|507.93|514.19|508.79|513.08|507.68|299
1625510700000|2021-07-05 18:45:00|513.34|507.94|513.34|507.94|513.54|508.14|512.81|507.41|296
1625511000000|2021-07-05 18:50:00|513.35|507.95|513.46|508.06|513.65|508.25|513.03|507.63|208
1625511300000|2021-07-05 18:55:00|513.5|508.1|513.62|508.22|514.45|509.05|513.13|507.73|321
1625511600000|2021-07-05 19:00:00|513.64|508.24|514.67|509.27|514.93|509.53|513.62|508.22|352
1625511900000|2021-07-05 19:05:00|514.73|509.33|514.87|509.47|515.09|509.69|514.31|508.91|277
1625512200000|2021-07-05 19:10:00|514.88|509.48|514.72|509.32|515.42|510.02|514.5|509.1|339
1625512500000|2021-07-05 19:15:00|514.73|509.33|513.81|508.41|515.19|509.79|513.78|508.38|307
1625512800000|2021-07-05 19:20:00|513.83|508.43|513.91|508.51|514.32|508.92|513.81|508.41|225
1625513100000|2021-07-05 19:25:00|513.92|508.52|514.01|508.61|515.69|510.29|513.8|508.4|331
1625513400000|2021-07-05 19:30:00|513.97|508.57|515.1|509.7|515.17|509.77|513.86|508.46|325
1625513700000|2021-07-05 19:35:00|515.07|509.67|514.83|509.43|515.54|510.14|514.83|509.43|195
1625514000000|2021-07-05 19:40:00|514.78|509.38|515.46|510.06|515.63|510.23|514.78|509.38|223
1625514300000|2021-07-05 19:45:00|515.45|510.05|515.01|509.61|515.63|510.23|514.59|509.19|240
1625514600000|2021-07-05 19:50:00|514.95|509.55|515.1|509.7|515.39|509.99|514.3|508.9|260
1625514900000|2021-07-05 19:55:00|515.12|509.72|515.7|510.3|515.85|510.45|515.05|509.65|181
1625515200000|2021-07-05 20:00:00|515.71|510.31|514.92|509.52|516.59|511.19|514.69|509.29|307
1625515500000|2021-07-05 20:05:00|515.01|509.61|515.04|509.64|515.36|509.96|514.51|509.11|177
1625515800000|2021-07-05 20:10:00|515.01|509.61|514.18|508.78|515.7|510.3|514.17|508.77|152
1625516100000|2021-07-05 20:15:00|514.19|508.79|513.51|508.11|515.09|509.69|513.43|508.03|226
1625516400000|2021-07-05 20:20:00|513.58|508.18|512.33|506.93|514.07|508.67|511.83|506.43|394
1625516700000|2021-07-05 20:25:00|512.26|506.86|513.84|508.44|516.56|511.16|512.26|506.86|339
1625517000000|2021-07-05 20:30:00|513.99|508.59|512.87|507.47|514.81|509.41|512.87|507.47|206
1625517300000|2021-07-05 20:35:00|512.86|507.46|511.36|505.96|513.18|507.78|510.66|505.26|329
1625517600000|2021-07-05 20:40:00|511.37|505.97|512.18|506.78|512.54|507.14|511.31|505.91|169
1625517900000|2021-07-05 20:45:00|512.09|506.69|511.92|506.52|512.54|507.14|510.77|505.37|260
1625518200000|2021-07-05 20:50:00|511.93|506.53|512.41|507.01|512.88|507.48|511.93|506.53|131
1625518500000|2021-07-05 20:55:00|512.43|507.03|512.96|507.56|513.06|507.66|512.17|506.77|154
1625518800000|2021-07-05 21:00:00|512.98|507.58|515.87|510.47|515.9|510.5|512.98|507.58|341
1625519100000|2021-07-05 21:05:00|515.84|510.44|516.24|510.84|516.4|511|515.79|510.39|235
1625519400000|2021-07-05 21:10:00|516.25|510.85|517.42|512.02|517.6|512.2|516.25|510.85|197
1625519700000|2021-07-05 21:15:00|517.43|512.03|517.74|512.34|517.94|512.54|517.35|511.95|157
1625520000000|2021-07-05 21:20:00|517.69|512.29|517.42|512.02|517.98|512.58|517.41|512.01|149
1625520300000|2021-07-05 21:25:00|517.43|512.03|517.4|512|517.44|512.04|516.86|511.46|136
1625520600000|2021-07-05 21:30:00|517.42|512.02|517.5|512.1|517.6|512.2|517.32|511.92|81
1625520900000|2021-07-05 21:35:00|517.49|512.09|517.19|511.79|517.49|512.09|517.06|511.66|113
1625521200000|2021-07-05 21:40:00|517.17|511.77|516.67|511.27|517.39|511.99|516.46|511.06|128
1625521500000|2021-07-05 21:45:00|516.65|511.25|517.93|512.53|518.37|512.97|516.65|511.25|173
1625521800000|2021-07-05 21:50:00|517.96|512.56|516.74|511.34|518.11|512.71|516.74|511.34|160
1625522100000|2021-07-05 21:55:00|516.71|511.31|516.67|511.27|517.03|511.63|516.51|511.11|162
1625522400000|2021-07-05 22:00:00|516.68|511.28|516.64|511.24|517.59|512.19|516.24|510.84|319
1625522700000|2021-07-05 22:05:00|516.63|511.23|516.28|510.88|516.89|511.49|516.18|510.78|235
1625523000000|2021-07-05 22:10:00|516.33|510.93|515.92|510.52|516.88|511.48|515.81|510.41|324
1625523300000|2021-07-05 22:15:00|515.9|510.5|515.25|509.85|515.9|510.5|514.35|508.95|394
1625523600000|2021-07-05 22:20:00|515.24|509.84|515.7|510.3|515.87|510.47|514.98|509.58|229
1625523900000|2021-07-05 22:25:00|515.71|510.31|515.9|510.5|516.35|510.95|515.57|510.17|299
1625524200000|2021-07-05 22:30:00|516.05|510.65|516.11|510.71|516.41|511.01|516.05|510.65|183
1625524500000|2021-07-05 22:35:00|516.05|510.65|515.03|509.63|516.65|511.25|514.93|509.53|237
1625524800000|2021-07-05 22:40:00|515|509.6|515.69|510.29|516.06|510.66|515|509.6|262
1625525100000|2021-07-05 22:45:00|515.68|510.28|514.87|509.47|515.97|510.57|514.03|508.63|303
1625525400000|2021-07-05 22:50:00|514.8|509.4|513.92|508.52|514.99|509.59|513.63|508.23|299
1625525700000|2021-07-05 22:55:00|513.93|508.53|512.84|507.44|513.99|508.59|512.84|507.44|231
1625526000000|2021-07-05 23:00:00|512.85|507.45|513.43|508.03|513.74|508.34|512.85|507.45|190
1625526300000|2021-07-05 23:05:00|513.45|508.05|513.97|508.57|514.17|508.77|513.33|507.93|259
1625526600000|2021-07-05 23:10:00|514.01|508.61|513.53|508.13|514.29|508.89|513.31|507.91|233
1625526900000|2021-07-05 23:15:00|513.52|508.12|512.07|506.67|513.54|508.14|511.65|506.25|226
1625527200000|2021-07-05 23:20:00|512.09|506.69|512.75|507.35|512.89|507.49|511.98|506.58|295
1625527500000|2021-07-05 23:25:00|512.78|507.38|511.44|506.04|512.82|507.42|511.38|505.98|238
1625527800000|2021-07-05 23:30:00|511.46|506.06|511.16|505.76|511.84|506.44|511.16|505.76|318
1625528100000|2021-07-05 23:35:00|511.21|505.81|511.37|505.97|511.94|506.54|511.14|505.74|279
1625528400000|2021-07-05 23:40:00|511.36|505.96|509.82|504.42|511.39|505.99|509.82|504.42|249
1625528700000|2021-07-05 23:45:00|509.78|504.38|510.45|505.05|510.97|505.57|509.76|504.36|203
1625529000000|2021-07-05 23:50:00|510.47|505.07|508.06|502.66|510.7|505.3|507.71|502.31|176
1625529300000|2021-07-05 23:55:00|508.08|502.68|507.37|501.97|508.94|503.54|507.27|501.87|225
1625529600000|2021-07-06 00:00:00|507.35|501.95|507.9|502.5|509|503.6|506.71|501.31|403
1625529900000|2021-07-06 00:05:00|507.91|502.51|512.25|506.85|512.68|507.28|507.9|502.5|387
1625530200000|2021-07-06 00:10:00|512.22|506.82|512.66|507.26|513.97|508.57|512.18|506.78|330
1625530500000|2021-07-06 00:15:00|512.69|507.29|509.99|504.59|512.75|507.35|509.9|504.5|376
1625530800000|2021-07-06 00:20:00|510.01|504.61|511.31|505.91|512.37|506.97|510.01|504.61|349
1625531100000|2021-07-06 00:25:00|511.3|505.9|512.29|506.89|512.39|506.99|510.81|505.41|254
1625531400000|2021-07-06 00:30:00|512.4|507|516.07|510.67|516.99|511.59|511.93|506.53|369
1625531700000|2021-07-06 00:35:00|516.08|510.68|518.69|513.29|519.06|513.66|515.81|510.41|293
1625532000000|2021-07-06 00:40:00|518.59|513.19|518.32|512.92|519.01|513.61|518.3|512.9|206
1625532300000|2021-07-06 00:45:00|518.28|512.88|518.15|512.75|518.66|513.26|517.63|512.23|276
1625532600000|2021-07-06 00:50:00|518.19|512.79|516.91|511.51|518.58|513.18|516.7|511.3|343
1625532900000|2021-07-06 00:55:00|516.88|511.48|516.63|511.23|517.28|511.88|516.49|511.09|173
1625533200000|2021-07-06 01:00:00|516.56|511.16|516.04|510.64|517.76|512.36|515.95|510.55|267
1625533500000|2021-07-06 01:05:00|516.03|510.63|515.74|510.34|516.8|511.4|515.74|510.34|173
1625533800000|2021-07-06 01:10:00|515.75|510.35|514.16|508.76|515.79|510.39|514.02|508.62|236
1625534100000|2021-07-06 01:15:00|514.21|508.81|513.24|507.84|514.48|509.08|513.19|507.79|249
1625534400000|2021-07-06 01:20:00|513.21|507.81|514.44|509.04|514.9|509.5|513.08|507.68|244
1625534700000|2021-07-06 01:25:00|514.48|509.08|514.62|509.22|514.7|509.3|513.69|508.29|195
1625535000000|2021-07-06 01:30:00|514.66|509.26|516.05|510.65|516.3|510.9|514.41|509.01|187
1625535300000|2021-07-06 01:35:00|516.02|510.62|513.62|508.22|516.05|510.65|513.48|508.08|203
1625535600000|2021-07-06 01:40:00|513.65|508.25|513.66|508.26|514.51|509.11|513.35|507.95|193
1625535900000|2021-07-06 01:45:00|513.65|508.25|514|508.6|514.29|508.89|512.86|507.46|260
1625536200000|2021-07-06 01:50:00|513.98|508.58|513.02|507.62|513.98|508.58|512.38|506.98|305
1625536500000|2021-07-06 01:55:00|513.04|507.64|511.97|506.57|513.31|507.91|511.85|506.45|223
1625536800000|2021-07-06 02:00:00|511.95|506.55|511.68|506.28|512.26|506.86|511.5|506.1|251
1625537100000|2021-07-06 02:05:00|511.7|506.3|511.51|506.11|511.81|506.41|511.41|506.01|261
1625537400000|2021-07-06 02:10:00|511.52|506.12|510.74|505.34|511.52|506.12|510.57|505.17|280
1625537700000|2021-07-06 02:15:00|510.8|505.4|510.37|504.97|510.83|505.43|510.14|504.74|213
1625538000000|2021-07-06 02:20:00|510.39|504.99|510.32|504.92|510.41|505.01|509.81|504.41|228
1625538300000|2021-07-06 02:25:00|510.36|504.96|509.76|504.36|511.66|506.26|509.45|504.05|313
1625538600000|2021-07-06 02:30:00|509.77|504.37|511.08|505.68|511.08|505.68|509.75|504.35|142
1625538900000|2021-07-06 02:35:00|511.09|505.69|511.75|506.35|511.78|506.38|510.68|505.28|177
1625539200000|2021-07-06 02:40:00|511.77|506.37|511.4|506|511.94|506.54|511.16|505.76|214
1625539500000|2021-07-06 02:45:00|511.41|506.01|511.5|506.1|512.53|507.13|511.4|506|247
1625539800000|2021-07-06 02:50:00|511.51|506.11|513|507.6|513.24|507.84|511.34|505.94|338
1625540100000|2021-07-06 02:55:00|513.01|507.61|513.55|508.15|513.67|508.27|512.97|507.57|175
1625540400000|2021-07-06 03:00:00|513.61|508.21|513.46|508.06|513.63|508.23|513.19|507.79|295
1625540700000|2021-07-06 03:05:00|513.36|507.96|514.23|508.83|514.38|508.98|513.06|507.66|301
1625541000000|2021-07-06 03:10:00|514.25|508.85|514|508.6|514.3|508.9|513.55|508.15|246
1625541300000|2021-07-06 03:15:00|514.02|508.62|513.92|508.52|514.1|508.7|513.38|507.98|168
1625541600000|2021-07-06 03:20:00|513.91|508.51|513.88|508.48|513.91|508.51|512.92|507.52|228
1625541900000|2021-07-06 03:25:00|513.92|508.52|515.47|510.07|515.51|510.11|513.92|508.52|193
1625542200000|2021-07-06 03:30:00|515.45|510.05|515.44|510.04|515.55|510.15|515.19|509.79|181
1625542500000|2021-07-06 03:35:00|515.53|510.13|514.94|509.54|515.59|510.19|514.86|509.46|222
1625542800000|2021-07-06 03:40:00|514.93|509.53|514.71|509.31|515.21|509.81|514.4|509|188
1625543100000|2021-07-06 03:45:00|514.72|509.32|514.42|509.02|514.77|509.37|514.2|508.8|254
1625543400000|2021-07-06 03:50:00|514.45|509.05|514.28|508.88|514.48|509.08|513.86|508.46|220
1625543700000|2021-07-06 03:55:00|514.29|508.89|514.76|509.36|514.81|509.41|514.28|508.88|192
1625544000000|2021-07-06 04:00:00|514.8|509.4|519.31|513.91|519.38|513.98|514.78|509.38|274
1625544300000|2021-07-06 04:05:00|519.24|513.84|522.61|517.21|522.86|517.46|519.15|513.75|481
1625544600000|2021-07-06 04:10:00|522.51|517.11|522.14|516.74|522.63|517.23|521.55|516.15|310
1625544900000|2021-07-06 04:15:00|522.15|516.75|523.96|518.56|524.1|518.7|521.51|516.11|421
1625545200000|2021-07-06 04:20:00|523.94|518.54|523.73|518.33|524.03|518.63|523.59|518.19|230
1625545500000|2021-07-06 04:25:00|523.67|518.27|523.45|518.05|525.24|519.84|523.22|517.82|290
1625545800000|2021-07-06 04:30:00|523.53|518.13|523.27|517.87|524.12|518.72|522.29|516.89|311
1625546100000|2021-07-06 04:35:00|523.28|517.88|523.8|518.4|523.9|518.5|522.97|517.57|310
1625546400000|2021-07-06 04:40:00|523.81|518.41|525.79|520.39|526.14|520.74|523.61|518.21|445
1625546700000|2021-07-06 04:45:00|525.84|520.44|524.64|519.24|525.85|520.45|524.03|518.63|219
1625547000000|2021-07-06 04:50:00|524.63|519.23|524.42|519.02|524.81|519.41|524.25|518.85|270
1625547300000|2021-07-06 04:55:00|524.44|519.04|525.03|519.63|525.08|519.68|524.37|518.97|273
1625547600000|2021-07-06 05:00:00|525.15|519.75|525.17|519.77|526.35|520.95|524.99|519.59|325
1625547900000|2021-07-06 05:05:00|525.14|519.74|523.96|518.56|525.14|519.74|523.51|518.11|216
1625548200000|2021-07-06 05:10:00|523.95|518.55|524.27|518.87|524.52|519.12|523.93|518.53|190
1625548500000|2021-07-06 05:15:00|524.29|518.89|525.01|519.61|525.63|520.23|524.29|518.89|319
1625548800000|2021-07-06 05:20:00|525|519.6|524.57|519.17|525.08|519.68|524.51|519.11|259
1625549100000|2021-07-06 05:25:00|524.56|519.16|525.63|520.23|526.02|520.62|524.51|519.11|223
1625549400000|2021-07-06 05:30:00|525.68|520.28|525.28|519.88|525.9|520.5|525.03|519.63|224
1625549700000|2021-07-06 05:35:00|525.27|519.87|525.46|520.06|525.5|520.1|524.71|519.31|219
1625550000000|2021-07-06 05:40:00|525.45|520.05|526.24|520.84|526.36|520.96|525.05|519.65|295
1625550300000|2021-07-06 05:45:00|526.19|520.79|526.56|521.16|526.57|521.17|525.74|520.34|362
1625550600000|2021-07-06 05:50:00|526.55|521.15|527.65|522.25|527.86|522.46|526.32|520.92|341
1625550900000|2021-07-06 05:55:00|527.59|522.19|527.61|522.21|527.65|522.25|527.29|521.89|212
1625551200000|2021-07-06 06:00:00|527.63|522.23|526.52|521.12|528.49|523.09|526.37|520.97|311
1625551500000|2021-07-06 06:05:00|526.49|521.09|526.54|521.14|526.84|521.44|526.44|521.04|217
1625551800000|2021-07-06 06:10:00|526.56|521.16|526.49|521.09|527.38|521.98|526.43|521.03|290
1625552100000|2021-07-06 06:15:00|526.5|521.1|525.37|519.97|526.51|521.11|525.01|519.61|273
1625552400000|2021-07-06 06:20:00|525.28|519.88|525.58|520.18|525.9|520.5|525.24|519.84|175
1625552700000|2021-07-06 06:25:00|525.59|520.19|527.25|521.85|527.41|522.01|525.59|520.19|269
1625553000000|2021-07-06 06:30:00|527.26|521.86|526.82|521.42|527.37|521.97|526.19|520.79|217
1625553300000|2021-07-06 06:35:00|526.84|521.44|526.36|520.96|526.85|521.45|526.32|520.92|273
1625553600000|2021-07-06 06:40:00|526.38|520.98|525.88|520.48|526.4|521|525.79|520.39|192
1625553900000|2021-07-06 06:45:00|525.89|520.49|524.39|518.99|525.93|520.53|523.97|518.57|223
1625554200000|2021-07-06 06:50:00|524.43|519.03|525.43|520.03|525.44|520.04|524.42|519.02|178
1625554500000|2021-07-06 06:55:00|525.45|520.05|524.37|518.97|525.45|520.05|523.9|518.5|165
1625554800000|2021-07-06 07:00:00|524.38|518.98|524.22|518.82|524.75|519.35|523.85|518.45|184
1625555100000|2021-07-06 07:05:00|524.21|518.81|524.37|518.97|524.67|519.27|524.18|518.78|175
1625555400000|2021-07-06 07:10:00|524.38|518.98|524.29|518.89|524.72|519.32|524.09|518.69|226
1625555700000|2021-07-06 07:15:00|524.3|518.9|525.55|520.15|525.57|520.17|524.29|518.89|220
1625556000000|2021-07-06 07:20:00|525.4|520|525.28|519.88|525.46|520.06|525.06|519.66|144
1625556300000|2021-07-06 07:25:00|525.26|519.86|525.58|520.18|526.03|520.63|525.2|519.8|268
1625556600000|2021-07-06 07:30:00|525.5|520.1|526.35|520.95|526.35|520.95|525.4|520|229
1625556900000|2021-07-06 07:35:00|526.36|520.96|526.13|520.73|526.36|520.96|525.98|520.58|240
1625557200000|2021-07-06 07:40:00|526.15|520.75|526.53|521.13|526.63|521.23|526.13|520.73|132
1625557500000|2021-07-06 07:45:00|526.57|521.17|525.4|520|526.8|521.4|524.86|519.46|252
1625557800000|2021-07-06 07:50:00|525.39|519.99|525.79|520.39|525.91|520.51|525.12|519.72|313
1625558100000|2021-07-06 07:55:00|525.8|520.4|526.86|521.46|527.34|521.94|525.8|520.4|336
1625558400000|2021-07-06 08:00:00|526.85|521.45|525.47|520.07|527.41|522.01|525.26|519.86|224
1625558700000|2021-07-06 08:05:00|525.43|520.03|524.52|519.12|525.65|520.25|523.46|518.06|316
1625559000000|2021-07-06 08:10:00|524.53|519.13|523.4|518|524.79|519.39|523.4|518|184
1625559300000|2021-07-06 08:15:00|523.41|518.01|523.53|518.13|523.57|518.17|522.86|517.46|282
1625559600000|2021-07-06 08:20:00|523.58|518.18|524.6|519.2|524.74|519.34|523.58|518.18|131
1625559900000|2021-07-06 08:25:00|524.59|519.19|525.05|519.65|525.73|520.33|524.55|519.15|289
1625560200000|2021-07-06 08:30:00|525.04|519.64|523.83|518.43|525.12|519.72|523.17|517.77|288
1625560500000|2021-07-06 08:35:00|523.82|518.42|523.29|517.89|524.08|518.68|523.07|517.67|239
1625560800000|2021-07-06 08:40:00|523.32|517.92|524.15|518.75|524.15|518.75|523.31|517.91|241
1625561100000|2021-07-06 08:45:00|524.19|518.79|524.64|519.24|524.93|519.53|524.19|518.79|190
1625561400000|2021-07-06 08:50:00|524.56|519.16|524.51|519.11|524.64|519.24|524.37|518.97|81
1625561700000|2021-07-06 08:55:00|524.5|519.1|525.35|519.95|527.58|522.18|524.42|519.02|270
1625562000000|2021-07-06 09:00:00|525.36|519.96|523.91|518.51|525.6|520.2|523.19|517.79|392
1625562300000|2021-07-06 09:05:00|523.94|518.54|525.43|520.03|525.43|520.03|523.89|518.49|159
1625562600000|2021-07-06 09:10:00|525.42|520.02|516.93|511.53|525.73|520.33|516.09|510.69|533
1625562900000|2021-07-06 09:15:00|516.94|511.54|511.86|506.46|517.75|512.35|511|505.6|707
1625563200000|2021-07-06 09:20:00|511.8|506.4|510.04|504.64|513.73|508.33|510.04|504.64|652
1625563500000|2021-07-06 09:25:00|509.86|504.46|510.25|504.85|511.49|506.09|509.49|504.09|637
1625563800000|2021-07-06 09:30:00|510.24|504.84|510.04|504.64|512.54|507.14|509.84|504.44|388
1625564100000|2021-07-06 09:35:00|510.07|504.67|510.52|505.12|511.33|505.93|509.37|503.97|387
1625564400000|2021-07-06 09:40:00|510.53|505.13|510.07|504.67|511.36|505.96|509.85|504.45|317
1625564700000|2021-07-06 09:45:00|510.04|504.64|512.29|506.89|512.34|506.94|510.03|504.63|351
1625565000000|2021-07-06 09:50:00|512.26|506.86|512.42|507.02|512.59|507.19|511.95|506.55|455
1625565300000|2021-07-06 09:55:00|512.47|507.07|512.84|507.44|513.1|507.7|512.23|506.83|438
1625565600000|2021-07-06 10:00:00|512.81|507.41|512.76|507.36|514.03|508.63|512.58|507.18|533
1625565900000|2021-07-06 10:05:00|512.78|507.38|508.55|503.15|513.05|507.65|508.55|503.15|596
1625566200000|2021-07-06 10:10:00|508.33|502.93|510.28|504.88|510.6|505.2|507.73|502.33|652
1625566500000|2021-07-06 10:15:00|510.33|504.93|511.04|505.64|511.53|506.13|509.94|504.54|432
1625566800000|2021-07-06 10:20:00|511.06|505.66|510.64|505.24|512.14|506.74|510.64|505.24|481
1625567100000|2021-07-06 10:25:00|510.67|505.27|509.4|504|511.35|505.95|509.19|503.79|463
1625567400000|2021-07-06 10:30:00|509.39|503.99|510.84|505.44|511.09|505.69|509.39|503.99|457
1625567700000|2021-07-06 10:35:00|510.82|505.42|510.41|505.01|511|505.6|509.84|504.44|235
1625568000000|2021-07-06 10:40:00|510.38|504.98|509.05|503.65|510.38|504.98|508.78|503.38|370
1625568300000|2021-07-06 10:45:00|509.08|503.68|507.05|501.65|509.33|503.93|507.05|501.65|451
1625568600000|2021-07-06 10:50:00|507.04|501.64|508.66|503.26|508.88|503.48|506.04|500.64|440
1625568900000|2021-07-06 10:55:00|508.65|503.25|509|503.6|509.44|504.04|508.21|502.81|237
1625569200000|2021-07-06 11:00:00|508.99|503.59|508.97|503.57|509.07|503.67|507.05|501.65|386
1625569500000|2021-07-06 11:05:00|509.08|503.68|510.15|504.75|510.24|504.84|507.89|502.49|417
1625569800000|2021-07-06 11:10:00|510.13|504.73|508.94|503.54|510.13|504.73|508.84|503.44|298
1625570100000|2021-07-06 11:15:00|508.95|503.55|508.16|502.76|508.95|503.55|506.87|501.47|337
1625570400000|2021-07-06 11:20:00|508.2|502.8|507.76|502.36|508.49|503.09|507.07|501.67|313
1625570700000|2021-07-06 11:25:00|507.75|502.35|507.94|502.54|508.55|503.15|507.51|502.11|352
1625571000000|2021-07-06 11:30:00|507.92|502.52|508.99|503.59|509.79|504.39|506.71|501.31|499
1625571300000|2021-07-06 11:35:00|509|503.6|509.72|504.32|510.23|504.83|508.96|503.56|270
1625571600000|2021-07-06 11:40:00|509.76|504.36|511.3|505.9|511.31|505.91|509.74|504.34|276
1625571900000|2021-07-06 11:45:00|511.38|505.98|514.12|508.72|514.25|508.85|511.14|505.74|636
1625572200000|2021-07-06 11:50:00|514.3|508.9|514.06|508.66|514.42|509.02|513.57|508.17|457
1625572500000|2021-07-06 11:55:00|514.05|508.65|511.97|506.57|514.23|508.83|511.97|506.57|364
1625572800000|2021-07-06 12:00:00|511.96|506.56|509.14|503.74|511.96|506.56|508.74|503.34|622
1625573100000|2021-07-06 12:05:00|509.15|503.75|512.58|507.18|513.22|507.82|509.15|503.75|300
1625573400000|2021-07-06 12:10:00|512.6|507.2|513.56|508.16|517.36|511.96|512.27|506.87|578
1625573700000|2021-07-06 12:15:00|513.58|508.18|512.92|507.52|514.63|509.23|512.45|507.05|481
1625574000000|2021-07-06 12:20:00|512.91|507.51|514.02|508.62|514.53|509.13|512.87|507.47|423
1625574300000|2021-07-06 12:25:00|514.01|508.61|514.82|509.42|515.23|509.83|513.77|508.37|383
1625574600000|2021-07-06 12:30:00|514.83|509.43|514.08|508.68|514.83|509.43|513.57|508.17|403
1625574900000|2021-07-06 12:35:00|514.09|508.69|513.67|508.27|514.15|508.75|513.35|507.95|321
1625575200000|2021-07-06 12:40:00|513.68|508.28|514.75|509.35|515.22|509.82|513.18|507.78|357
1625575500000|2021-07-06 12:45:00|514.74|509.34|515.99|510.59|516.88|511.48|514.13|508.73|454
1625575800000|2021-07-06 12:50:00|516.23|510.83|516.9|511.5|517.6|512.2|515.93|510.53|437
1625576100000|2021-07-06 12:55:00|516.95|511.55|517.54|512.14|518.28|512.88|516.85|511.45|424
1625576400000|2021-07-06 13:00:00|517.53|512.13|517.5|512.1|517.93|512.53|515.9|510.5|531
1625576700000|2021-07-06 13:05:00|517.51|512.11|516.51|511.11|518.2|512.8|516.08|510.68|459
1625577000000|2021-07-06 13:10:00|516.58|511.18|515.86|510.46|517.01|511.61|515.77|510.37|378
1625577300000|2021-07-06 13:15:00|515.83|510.43|516.36|510.96|516.66|511.26|515.17|509.77|486
1625577600000|2021-07-06 13:20:00|516.35|510.95|515.51|510.11|516.35|510.95|515.5|510.1|560
1625577900000|2021-07-06 13:25:00|515.52|510.12|515.75|510.35|516.12|510.72|515.12|509.72|474
1625578200000|2021-07-06 13:30:00|515.74|510.34|513.22|507.82|515.75|510.35|513.18|507.78|435
1625578500000|2021-07-06 13:35:00|513.25|507.85|514.49|509.09|514.65|509.25|513.24|507.84|539
1625578800000|2021-07-06 13:40:00|514.48|509.08|513.52|508.12|514.77|509.37|513.39|507.99|510
1625579100000|2021-07-06 13:45:00|513.53|508.13|511.83|506.43|514.43|509.03|511.7|506.3|497
1625579400000|2021-07-06 13:50:00|511.82|506.42|513.02|507.62|513.23|507.83|511.82|506.42|441
1625579700000|2021-07-06 13:55:00|513.03|507.63|514.64|509.24|515.22|509.82|512.93|507.53|519
1625580000000|2021-07-06 14:00:00|514.67|509.27|514.07|508.67|515.19|509.79|513.68|508.28|414
1625580300000|2021-07-06 14:05:00|514.06|508.66|512.67|507.27|514.1|508.7|511.3|505.9|527
1625580600000|2021-07-06 14:10:00|512.69|507.29|513.65|508.25|513.99|508.59|512.37|506.97|524
1625580900000|2021-07-06 14:15:00|513.62|508.22|512.81|507.41|514.38|508.98|512.65|507.25|493
1625581200000|2021-07-06 14:20:00|512.78|507.38|512.52|507.12|512.78|507.38|511.74|506.34|441
1625581500000|2021-07-06 14:25:00|512.51|507.11|512.36|506.96|513.15|507.75|512.15|506.75|440
1625581800000|2021-07-06 14:30:00|512.35|506.95|512.9|507.5|513.78|508.38|512.35|506.95|498
1625582100000|2021-07-06 14:35:00|512.87|507.47|513.96|508.56|514.64|509.24|512.87|507.47|441
1625582400000|2021-07-06 14:40:00|514|508.6|513.71|508.31|514.06|508.66|513.61|508.21|190
1625582700000|2021-07-06 14:45:00|513.64|508.24|515.06|509.66|515.12|509.72|513.31|507.91|267
1625583000000|2021-07-06 14:50:00|515.05|509.65|514.4|509|515.25|509.85|514.3|508.9|254
1625583300000|2021-07-06 14:55:00|514.38|508.98|513.81|508.41|514.53|509.13|513.46|508.06|318
1625583600000|2021-07-06 15:00:00|513.71|508.31|510.19|504.79|513.71|508.31|510.12|504.72|553
1625583900000|2021-07-06 15:05:00|510.18|504.78|509.63|504.23|511.87|506.47|509.63|504.23|463
1625584200000|2021-07-06 15:10:00|509.54|504.14|509.29|503.89|509.78|504.38|508.92|503.52|332
1625584500000|2021-07-06 15:15:00|509.3|503.9|510.58|505.18|511.9|506.5|509.11|503.71|603
1625584800000|2021-07-06 15:20:00|510.57|505.17|509.88|504.48|510.69|505.29|509.35|503.95|422
1625585100000|2021-07-06 15:25:00|509.9|504.5|511.31|505.91|511.47|506.07|509.75|504.35|419
1625585400000|2021-07-06 15:30:00|511.29|505.89|511.95|506.55|512.18|506.78|510.23|504.83|416
1625585700000|2021-07-06 15:35:00|511.97|506.57|511.15|505.75|512.06|506.66|510.25|504.85|399
1625586000000|2021-07-06 15:40:00|511.16|505.76|511.14|505.74|511.7|506.3|511.04|505.64|205
1625586300000|2021-07-06 15:45:00|511.15|505.75|510.96|505.56|511.18|505.78|509.85|504.45|352
1625586600000|2021-07-06 15:50:00|510.86|505.46|510.34|504.94|510.91|505.51|509.81|504.41|318
1625586900000|2021-07-06 15:55:00|510.36|504.96|509.97|504.57|510.94|505.54|509.97|504.57|272
1625587200000|2021-07-06 16:00:00|510.04|504.64|508.99|503.59|512.25|506.85|508.84|503.44|585
1625587500000|2021-07-06 16:05:00|508.98|503.58|508.95|503.55|511.36|505.96|508.95|503.55|538
1625587800000|2021-07-06 16:10:00|508.96|503.56|509.09|503.69|509.42|504.02|508.46|503.06|363
1625588100000|2021-07-06 16:15:00|509.1|503.7|507.67|502.27|509.64|504.24|507.64|502.24|381
1625588400000|2021-07-06 16:20:00|507.69|502.29|507.61|502.21|508.42|503.02|507.55|502.15|303
1625588700000|2021-07-06 16:25:00|507.63|502.23|508.56|503.16|508.62|503.22|507.51|502.11|399
1625589000000|2021-07-06 16:30:00|508.51|503.11|507.86|502.46|508.51|503.11|506.55|501.15|444
1625589300000|2021-07-06 16:35:00|507.87|502.47|507.72|502.32|508.51|503.11|507.46|502.06|348
1625589600000|2021-07-06 16:40:00|507.65|502.25|506.48|501.08|507.74|502.34|506.17|500.77|447
1625589900000|2021-07-06 16:45:00|506.46|501.06|507.66|502.26|508.01|502.61|506.1|500.7|413
1625590200000|2021-07-06 16:50:00|507.64|502.24|506.99|501.59|508.05|502.65|506.73|501.33|353
1625590500000|2021-07-06 16:55:00|507|501.6|510.82|505.42|510.82|505.42|506.86|501.46|429
1625590800000|2021-07-06 17:00:00|510.83|505.43|508.29|502.89|510.85|505.45|508.29|502.89|507
1625591100000|2021-07-06 17:05:00|508.32|502.92|507.38|501.98|508.56|503.16|505.98|500.58|456
1625591400000|2021-07-06 17:10:00|507.34|501.94|504.66|499.26|507.37|501.97|504.06|498.66|485
1625591700000|2021-07-06 17:15:00|504.57|499.17|506.57|501.17|506.69|501.29|503.9|498.5|523
1625592000000|2021-07-06 17:20:00|506.56|501.16|507.92|502.52|509.5|504.1|506.38|500.98|442
1625592300000|2021-07-06 17:25:00|507.93|502.53|507.7|502.3|508.16|502.76|506|500.6|425
1625592600000|2021-07-06 17:30:00|507.63|502.23|506.1|500.7|508.26|502.86|505.87|500.47|455
1625592900000|2021-07-06 17:35:00|506.08|500.68|507.64|502.24|507.64|502.24|505.85|500.45|343
1625593200000|2021-07-06 17:40:00|507.63|502.23|508.31|502.91|508.41|503.01|507.03|501.63|234
1625593500000|2021-07-06 17:45:00|508.3|502.9|507.99|502.59|508.4|503|507.36|501.96|269
1625593800000|2021-07-06 17:50:00|507.94|502.54|509.62|504.22|509.78|504.38|507.88|502.48|415
1625594100000|2021-07-06 17:55:00|509.63|504.23|509.32|503.92|509.76|504.36|509.04|503.64|380
1625594400000|2021-07-06 18:00:00|509.33|503.93|509.18|503.78|509.37|503.97|508.48|503.08|368
1625594700000|2021-07-06 18:05:00|509.17|503.77|508.89|503.49|509.47|504.07|508.52|503.12|276
1625595000000|2021-07-06 18:10:00|508.91|503.51|509.88|504.48|510.08|504.68|508.91|503.51|362
1625595300000|2021-07-06 18:15:00|509.91|504.51|510.37|504.97|510.51|505.11|509.38|503.98|358
1625595600000|2021-07-06 18:20:00|510.35|504.95|510.4|505|511.11|505.71|510.19|504.79|368
1625595900000|2021-07-06 18:25:00|510.48|505.08|511.46|506.06|511.82|506.42|510.04|504.64|267
1625596200000|2021-07-06 18:30:00|511.45|506.05|511.38|505.98|511.97|506.57|511.24|505.84|457
1625596500000|2021-07-06 18:35:00|511.37|505.97|511.63|506.23|511.67|506.27|510.58|505.18|351
1625596800000|2021-07-06 18:40:00|511.6|506.2|510.6|505.2|511.6|506.2|510.2|504.8|81
1625597100000|2021-07-06 18:45:00|510.65|505.25|509.74|504.34|510.65|505.25|509.16|503.76|425
1625597400000|2021-07-06 18:50:00|509.73|504.33|509.03|503.63|510.02|504.62|509|503.6|359
1625597700000|2021-07-06 18:55:00|509.04|503.64|508.77|503.37|509.18|503.78|508.42|503.02|440
1625598000000|2021-07-06 19:00:00|508.78|503.38|508.27|502.87|508.79|503.39|508.11|502.71|208
1625598300000|2021-07-06 19:05:00|508.46|503.06|508.61|503.21|509.02|503.62|508.25|502.85|280
1625598600000|2021-07-06 19:10:00|508.62|503.22|508.69|503.29|509.55|504.15|508.5|503.1|217
1625598900000|2021-07-06 19:15:00|508.68|503.28|508.75|503.35|509.2|503.8|508.31|502.91|190
1625599200000|2021-07-06 19:20:00|508.65|503.25|508.54|503.14|509.02|503.62|508.35|502.95|248
1625599500000|2021-07-06 19:25:00|508.5|503.1|508.66|503.26|508.91|503.51|508.27|502.87|204
1625599800000|2021-07-06 19:30:00|508.69|503.29|508.73|503.33|508.76|503.36|508.14|502.74|314
1625600100000|2021-07-06 19:35:00|508.74|503.34|508.97|503.57|509.1|503.7|508.74|503.34|317
1625600400000|2021-07-06 19:40:00|508.96|503.56|509.26|503.86|509.32|503.92|508.39|502.99|285
1625600700000|2021-07-06 19:45:00|509.22|503.82|510.69|505.29|511.72|506.32|508.6|503.2|444
1625601000000|2021-07-06 19:50:00|510.68|505.28|510.41|505.01|510.68|505.28|509.98|504.58|177
1625601300000|2021-07-06 19:55:00|510.4|505|510.23|504.83|510.4|505|509.43|504.03|261
1625601600000|2021-07-06 20:00:00|510.29|504.89|510.86|505.46|510.86|505.46|509.75|504.35|253
1625601900000|2021-07-06 20:05:00|510.85|505.45|509.95|504.55|510.89|505.49|509.55|504.15|341
1625602200000|2021-07-06 20:10:00|509.94|504.54|509.01|503.61|510.19|504.79|508.93|503.53|401
1625602500000|2021-07-06 20:15:00|509.02|503.62|508.96|503.56|509.33|503.93|508.21|502.81|333
1625602800000|2021-07-06 20:20:00|509.03|503.63|509.62|504.22|509.66|504.26|508.67|503.27|257
1625603100000|2021-07-06 20:25:00|509.6|504.2|509.5|504.1|510.22|504.82|509.22|503.82|289
1625603400000|2021-07-06 20:30:00|509.51|504.11|508.4|503|509.51|504.11|507.98|502.58|305
1625603700000|2021-07-06 20:35:00|508.44|503.04|507.79|502.39|508.44|503.04|507.59|502.19|236
1625604000000|2021-07-06 20:40:00|507.77|502.37|507.49|502.09|507.85|502.45|507.29|501.89|297
1625604300000|2021-07-06 20:45:00|507.5|502.1|507.42|502.02|507.92|502.52|506.87|501.47|241
1625604600000|2021-07-06 20:50:00|507.44|502.04|507.72|502.32|508.06|502.66|506.14|500.74|274
1625604900000|2021-07-06 20:55:00|507.77|502.37|507.89|502.49|507.94|502.54|506.88|501.48|256
1625605200000|2021-07-06 21:00:00|507.9|502.5|506.48|501.08|507.91|502.51|506.14|500.74|351
1625605500000|2021-07-06 21:05:00|506.49|501.09|507.81|502.41|508|502.6|506.45|501.05|244
1625605800000|2021-07-06 21:10:00|507.82|502.42|506.91|501.51|507.82|502.42|505.8|500.4|296
1625606100000|2021-07-06 21:15:00|506.96|501.56|506.7|501.3|507.92|502.52|505.89|500.49|291
1625606400000|2021-07-06 21:20:00|506.75|501.35|506.94|501.54|507.16|501.76|506.37|500.97|174
1625606700000|2021-07-06 21:25:00|506.95|501.55|506.86|501.46|507.11|501.71|506.62|501.22|126
1625607000000|2021-07-06 21:30:00|506.87|501.47|505.78|500.38|507|501.6|505.78|500.38|140
1625607300000|2021-07-06 21:35:00|505.69|500.29|505.71|500.31|505.97|500.57|505.53|500.13|113
1625607600000|2021-07-06 21:40:00|505.7|500.3|505.38|499.98|506.91|501.51|505.3|499.9|218
1625607900000|2021-07-06 21:45:00|505.37|499.97|505.11|499.71|505.37|499.97|504.68|499.28|194
1625608200000|2021-07-06 21:50:00|505.04|499.64|503.15|497.75|505.15|499.75|502.83|497.43|284
1625608500000|2021-07-06 21:55:00|503.38|497.98|504.54|499.14|504.54|499.14|503.2|497.8|256
1625608800000|2021-07-06 22:00:00|504.53|499.13|506.98|501.58|506.98|501.58|503.87|498.47|285
1625609100000|2021-07-06 22:05:00|506.91|501.51|506.98|501.58|507.2|501.8|506.56|501.16|167
1625609400000|2021-07-06 22:10:00|506.94|501.54|507.52|502.12|507.63|502.23|506.73|501.33|190
1625609700000|2021-07-06 22:15:00|507.53|502.13|507.77|502.37|507.88|502.48|507.24|501.84|159
1625610000000|2021-07-06 22:20:00|507.76|502.36|508.36|502.96|508.56|503.16|507.39|501.99|208
1625610300000|2021-07-06 22:25:00|508.35|502.95|508.48|503.08|508.75|503.35|507.97|502.57|308
1625610600000|2021-07-06 22:30:00|508.49|503.09|508.94|503.54|509.53|504.13|508.41|503.01|330
1625610900000|2021-07-06 22:35:00|508.97|503.57|510.1|504.7|510.21|504.81|508.77|503.37|316
1625611200000|2021-07-06 22:40:00|510.11|504.71|510.16|504.76|510.74|505.34|509.71|504.31|390
1625611500000|2021-07-06 22:45:00|510.15|504.75|510.57|505.17|511.28|505.88|510.05|504.65|412
1625611800000|2021-07-06 22:50:00|510.59|505.19|510.62|505.22|510.69|505.29|510.38|504.98|153
1625612100000|2021-07-06 22:55:00|510.66|505.26|509.9|504.5|510.68|505.28|509.9|504.5|175
1625612400000|2021-07-06 23:00:00|509.77|504.37|510.57|505.17|510.75|505.35|508.76|503.36|351
1625612700000|2021-07-06 23:05:00|510.54|505.14|510.8|505.4|510.88|505.48|510.06|504.66|467
1625613000000|2021-07-06 23:10:00|510.81|505.41|510.85|505.45|510.98|505.58|510.49|505.09|240
1625613300000|2021-07-06 23:15:00|510.84|505.44|511.86|506.46|511.86|506.46|510.62|505.22|343
1625613600000|2021-07-06 23:20:00|511.85|506.45|512.57|507.17|513.08|507.68|511.65|506.25|402
1625613900000|2021-07-06 23:25:00|512.55|507.15|512.56|507.16|512.78|507.38|511.84|506.44|464
1625614200000|2021-07-06 23:30:00|512.52|507.12|511.89|506.49|512.65|507.25|511.24|505.84|281
1625614500000|2021-07-06 23:35:00|511.86|506.46|511.7|506.3|511.97|506.57|511.42|506.02|399
1625614800000|2021-07-06 23:40:00|511.71|506.31|512.75|507.35|513.02|507.62|511.71|506.31|489
1625615100000|2021-07-06 23:45:00|512.76|507.36|512.34|506.94|512.87|507.47|511.97|506.57|358
1625615400000|2021-07-06 23:50:00|512.32|506.92|513.12|507.72|513.2|507.8|512.05|506.65|394
1625615700000|2021-07-06 23:55:00|513.13|507.73|514.32|508.92|515.32|509.92|513.12|507.72|479
1625616000000|2021-07-07 00:00:00|514.3|508.9|513.48|508.08|514.64|509.24|512.63|507.23|537
1625616300000|2021-07-07 00:05:00|513.47|508.07|515.68|510.28|515.68|510.28|513.35|507.95|611
1625616600000|2021-07-07 00:10:00|515.7|510.3|515.11|509.71|515.86|510.46|514.88|509.48|545
1625616900000|2021-07-07 00:15:00|515.06|509.66|513.49|508.09|515.46|510.06|513.23|507.83|452
1625617200000|2021-07-07 00:20:00|513.47|508.07|512.85|507.45|513.78|508.38|512.7|507.3|271
1625617500000|2021-07-07 00:25:00|512.84|507.44|511.9|506.5|512.85|507.45|511.9|506.5|373
1625617800000|2021-07-07 00:30:00|511.79|506.39|508.52|503.12|511.83|506.43|508.36|502.96|481
1625618100000|2021-07-07 00:35:00|508.53|503.13|509.03|503.63|509.28|503.88|508.34|502.94|381
1625618400000|2021-07-07 00:40:00|509.01|503.61|508.98|503.58|509.18|503.78|508.38|502.98|403
1625618700000|2021-07-07 00:45:00|508.97|503.57|509.43|504.03|509.81|504.41|508.78|503.38|330
1625619000000|2021-07-07 00:50:00|509.41|504.01|509.9|504.5|510.02|504.62|509.22|503.82|311
1625619300000|2021-07-07 00:55:00|509.82|504.42|510.64|505.24|510.67|505.27|508.94|503.54|349
1625619600000|2021-07-07 01:00:00|510.65|505.25|512.25|506.85|512.56|507.16|510.44|505.04|397
1625619900000|2021-07-07 01:05:00|512.24|506.84|511.7|506.3|512.53|507.13|511.2|505.8|413
1625620200000|2021-07-07 01:10:00|511.73|506.33|513.75|508.35|514.11|508.71|511.67|506.27|477
1625620500000|2021-07-07 01:15:00|513.71|508.31|514.04|508.64|514.27|508.87|513.17|507.77|439
1625620800000|2021-07-07 01:20:00|514.05|508.65|514.37|508.97|514.44|509.04|513.57|508.17|393
1625621100000|2021-07-07 01:25:00|514.39|508.99|515.38|509.98|515.67|510.27|514.19|508.79|451
1625621400000|2021-07-07 01:30:00|515.43|510.03|514.49|509.09|515.61|510.21|513.73|508.33|382
1625621700000|2021-07-07 01:35:00|514.48|509.08|511.04|505.64|514.51|509.11|510.9|505.5|603
1625622000000|2021-07-07 01:40:00|511.01|505.61|513.46|508.06|513.78|508.38|510.3|504.9|466
1625622300000|2021-07-07 01:45:00|513.48|508.08|512.42|507.02|513.7|508.3|512.29|506.89|298
1625622600000|2021-07-07 01:50:00|512.39|506.99|513.16|507.76|513.45|508.05|512.38|506.98|274
1625622900000|2021-07-07 01:55:00|513.15|507.75|514.23|508.83|514.28|508.88|513.13|507.73|247
1625623200000|2021-07-07 02:00:00|514.39|508.99|513.52|508.12|514.54|509.14|513.25|507.85|382
1625623500000|2021-07-07 02:05:00|513.53|508.13|512.02|506.62|513.53|508.13|511.82|506.42|372
1625623800000|2021-07-07 02:10:00|512.03|506.63|511.14|505.74|512.43|507.03|510.59|505.19|352
1625624100000|2021-07-07 02:15:00|511.16|505.76|511.84|506.44|512.08|506.68|510.65|505.25|420
1625624400000|2021-07-07 02:20:00|511.85|506.45|510.97|505.57|512.19|506.79|510.69|505.29|433
1625624700000|2021-07-07 02:25:00|510.98|505.58|510.96|505.56|511.02|505.62|510.61|505.21|324
1625625000000|2021-07-07 02:30:00|510.99|505.59|511.25|505.85|511.27|505.87|510.5|505.1|338
1625625300000|2021-07-07 02:35:00|511.26|505.86|511.96|506.56|512.26|506.86|511.25|505.85|369
1625625600000|2021-07-07 02:40:00|511.95|506.55|514.14|508.74|514.15|508.75|511.86|506.46|316
1625625900000|2021-07-07 02:45:00|514.13|508.73|516.72|511.32|517.22|511.82|513.85|508.45|312
1625626200000|2021-07-07 02:50:00|516.71|511.31|514.98|509.58|516.73|511.33|514.97|509.57|227
1625626500000|2021-07-07 02:55:00|514.99|509.59|516.14|510.74|516.14|510.74|514.46|509.06|299
1625626800000|2021-07-07 03:00:00|516.13|510.73|517.87|512.47|518.58|513.18|516.13|510.73|387
1625627100000|2021-07-07 03:05:00|517.88|512.48|518.61|513.21|518.79|513.39|517.41|512.01|306
1625627400000|2021-07-07 03:10:00|518.6|513.2|520.89|515.49|520.92|515.52|518.6|513.2|463
1625627700000|2021-07-07 03:15:00|520.91|515.51|520.19|514.79|520.93|515.53|519.63|514.23|314
1625628000000|2021-07-07 03:20:00|520.18|514.78|520.5|515.1|520.97|515.57|519.89|514.49|414
1625628300000|2021-07-07 03:25:00|520.47|515.07|520.48|515.08|520.74|515.34|519.98|514.58|325
1625628600000|2021-07-07 03:30:00|520.5|515.1|522.53|517.13|522.58|517.18|520.29|514.89|493
1625628900000|2021-07-07 03:35:00|522.59|517.19|522.21|516.81|522.64|517.24|521.91|516.51|250
1625629200000|2021-07-07 03:40:00|522.24|516.84|523.89|518.49|523.93|518.53|522.22|516.82|333
1625629500000|2021-07-07 03:45:00|523.99|518.59|523.27|517.87|524.44|519.04|523.01|517.61|307
1625629800000|2021-07-07 03:50:00|523.26|517.86|524.69|519.29|525.71|520.31|523.26|517.86|379
1625630100000|2021-07-07 03:55:00|524.7|519.3|524.47|519.07|524.97|519.57|523.71|518.31|388
1625630400000|2021-07-07 04:00:00|524.51|519.11|524.87|519.47|525.94|520.54|524.48|519.08|338
1625630700000|2021-07-07 04:05:00|524.86|519.46|526.58|521.18|527.04|521.64|524.86|519.46|253
1625631000000|2021-07-07 04:10:00|526.6|521.2|526.1|520.7|526.88|521.48|525.76|520.36|262
1625631300000|2021-07-07 04:15:00|526.11|520.71|526.07|520.67|526.24|520.84|525.65|520.25|239
1625631600000|2021-07-07 04:20:00|526.06|520.66|528.27|522.87|528.46|523.06|525.75|520.35|523
1625631900000|2021-07-07 04:25:00|528.26|522.86|528.69|523.29|530.35|524.95|527.75|522.35|516
1625632200000|2021-07-07 04:30:00|528.68|523.28|528.06|522.66|528.99|523.59|527.72|522.32|481
1625632500000|2021-07-07 04:35:00|528.07|522.67|527.68|522.28|528.27|522.87|527.68|522.28|240
1625632800000|2021-07-07 04:40:00|527.69|522.29|528.06|522.66|528.29|522.89|527.66|522.26|310
1625633100000|2021-07-07 04:45:00|528.07|522.67|527.79|522.39|528.23|522.83|527.72|522.32|304
1625633400000|2021-07-07 04:50:00|527.8|522.4|528.42|523.02|528.73|523.33|527.78|522.38|391
1625633700000|2021-07-07 04:55:00|528.41|523.01|528.39|522.99|529.34|523.94|528.17|522.77|363
1625634000000|2021-07-07 05:00:00|528.4|523|528.3|522.9|528.99|523.59|528.27|522.87|361
1625634300000|2021-07-07 05:05:00|528.45|523.05|526.8|521.4|528.53|523.13|526.06|520.66|468
1625634600000|2021-07-07 05:10:00|526.73|521.33|526.93|521.53|527.21|521.81|526.54|521.14|226
1625634900000|2021-07-07 05:15:00|526.91|521.51|528.11|522.71|528.27|522.87|526.9|521.5|412
1625635200000|2021-07-07 05:20:00|528.12|522.72|527.23|521.83|528.12|522.72|527.15|521.75|301
1625635500000|2021-07-07 05:25:00|527.18|521.78|527.3|521.9|527.59|522.19|527.11|521.71|374
1625635800000|2021-07-07 05:30:00|527.28|521.88|525.65|520.25|527.37|521.97|525.37|519.97|285
1625636100000|2021-07-07 05:35:00|525.64|520.24|526.13|520.73|526.56|521.16|525.64|520.24|171
1625636400000|2021-07-07 05:40:00|526.14|520.74|526.21|520.81|526.62|521.22|525.6|520.2|286
1625636700000|2021-07-07 05:45:00|526.25|520.85|526.65|521.25|526.72|521.32|526.21|520.81|223
1625637000000|2021-07-07 05:50:00|526.68|521.28|527.26|521.86|527.37|521.97|526.57|521.17|255
1625637300000|2021-07-07 05:55:00|527.25|521.85|527.46|522.06|527.51|522.11|527.1|521.7|268
1625637600000|2021-07-07 06:00:00|527.48|522.08|527.77|522.37|528.13|522.73|527.48|522.08|124
1625637900000|2021-07-07 06:05:00|527.75|522.35|527.37|521.97|528.02|522.62|527.36|521.96|175
1625638200000|2021-07-07 06:10:00|527.38|521.98|526.9|521.5|527.8|522.4|526.9|521.5|212
1625638500000|2021-07-07 06:15:00|526.82|521.42|525.86|520.46|527.37|521.97|525.38|519.98|346
1625638800000|2021-07-07 06:20:00|525.94|520.54|526.81|521.41|527.18|521.78|525.94|520.54|224
1625639100000|2021-07-07 06:25:00|526.82|521.42|526.03|520.63|527.02|521.62|525.83|520.43|220
1625639400000|2021-07-07 06:30:00|526.02|520.62|526.99|521.59|527.05|521.65|526.02|520.62|244
1625639700000|2021-07-07 06:35:00|526.95|521.55|527.11|521.71|527.41|522.01|526.93|521.53|166
1625640000000|2021-07-07 06:40:00|527.13|521.73|526.94|521.54|527.51|522.11|526.94|521.54|152
1625640300000|2021-07-07 06:45:00|526.95|521.55|526.82|521.42|527.2|521.8|526.82|521.42|150
1625640600000|2021-07-07 06:50:00|526.84|521.44|525.93|520.53|526.84|521.44|525.54|520.14|214
1625640900000|2021-07-07 06:55:00|525.83|520.43|526.84|521.44|527.01|521.61|525.83|520.43|176
1625641200000|2021-07-07 07:00:00|526.86|521.46|528.16|522.76|528.2|522.8|526.86|521.46|182
1625641500000|2021-07-07 07:05:00|528.18|522.78|528.41|523.01|528.41|523.01|528.16|522.76|203
1625641800000|2021-07-07 07:10:00|528.4|523|528.51|523.11|528.75|523.35|528.33|522.93|174
1625642100000|2021-07-07 07:15:00|528.52|523.12|528.69|523.29|528.8|523.4|528.47|523.07|300
1625642400000|2021-07-07 07:20:00|528.7|523.3|528.54|523.14|528.88|523.48|528.45|523.05|213
1625642700000|2021-07-07 07:25:00|528.53|523.13|528.75|523.35|529.18|523.78|528.39|522.99|324
1625643000000|2021-07-07 07:30:00|528.74|523.34|529.86|524.46|529.96|524.56|528.64|523.24|250
1625643300000|2021-07-07 07:35:00|529.88|524.48|528.79|523.39|529.89|524.49|528.79|523.39|197
1625643600000|2021-07-07 07:40:00|528.81|523.41|529.44|524.04|529.66|524.26|528.8|523.4|160
1625643900000|2021-07-07 07:45:00|529.45|524.05|529.49|524.09|529.97|524.57|529.45|524.05|185
1625644200000|2021-07-07 07:50:00|529.52|524.12|528.45|523.05|530.44|525.04|528.42|523.02|400
1625644500000|2021-07-07 07:55:00|528.46|523.06|527.02|521.62|528.49|523.09|525.51|520.11|412
1625644800000|2021-07-07 08:00:00|527.03|521.63|533.56|528.16|533.61|528.21|527|521.6|455
1625645100000|2021-07-07 08:05:00|533.55|528.15|532.67|527.27|534.19|528.79|532.36|526.96|324
1625645400000|2021-07-07 08:10:00|532.66|527.26|530.44|525.04|533.16|527.76|529.67|524.27|394
1625645700000|2021-07-07 08:15:00|530.43|525.03|529.86|524.46|531.39|525.99|529.86|524.46|261
1625646000000|2021-07-07 08:20:00|529.88|524.48|529.75|524.35|530.77|525.37|529.74|524.34|258
1625646300000|2021-07-07 08:25:00|529.69|524.29|530.16|524.76|530.2|524.8|528.63|523.23|335
1625646600000|2021-07-07 08:30:00|530.15|524.75|529.25|523.85|530.17|524.77|529.13|523.73|321
1625646900000|2021-07-07 08:35:00|529.27|523.87|529.78|524.38|530.04|524.64|529.18|523.78|220
1625647200000|2021-07-07 08:40:00|529.76|524.36|529.18|523.78|530.41|525.01|529.18|523.78|258
1625647500000|2021-07-07 08:45:00|529.19|523.79|529.57|524.17|530.03|524.63|529.19|523.79|245
1625647800000|2021-07-07 08:50:00|529.55|524.15|530.28|524.88|530.44|525.04|529.36|523.96|270
1625648100000|2021-07-07 08:55:00|530.3|524.9|530.23|524.83|530.68|525.28|529.93|524.53|333
1625648400000|2021-07-07 09:00:00|530.31|524.91|529.92|524.52|531.81|526.41|529.87|524.47|361
1625648700000|2021-07-07 09:05:00|529.87|524.47|529.69|524.29|530.25|524.85|529.27|523.87|241
1625649000000|2021-07-07 09:10:00|529.68|524.28|528.04|522.64|530.03|524.63|528.02|522.62|278
1625649300000|2021-07-07 09:15:00|528.03|522.63|528.34|522.94|528.58|523.18|527.76|522.36|359
1625649600000|2021-07-07 09:20:00|528.39|522.99|529.65|524.25|529.81|524.41|528.36|522.96|197
1625649900000|2021-07-07 09:25:00|529.66|524.26|529.85|524.45|530.09|524.69|529.57|524.17|154
1625650200000|2021-07-07 09:30:00|529.86|524.46|530.76|525.36|530.96|525.56|529.85|524.45|201
1625650500000|2021-07-07 09:35:00|530.77|525.37|532.54|527.14|532.63|527.23|530.72|525.32|244
1625650800000|2021-07-07 09:40:00|532.62|527.22|532.47|527.07|533.37|527.97|532.32|526.92|324
1625651100000|2021-07-07 09:45:00|532.44|527.04|530.79|525.39|532.44|527.04|530.31|524.91|255
1625651400000|2021-07-07 09:50:00|530.8|525.4|529.86|524.46|530.9|525.5|529.85|524.45|208
1625651700000|2021-07-07 09:55:00|529.85|524.45|530.84|525.44|531.17|525.77|529.85|524.45|295
1625652000000|2021-07-07 10:00:00|530.87|525.47|530.71|525.31|531.4|526|530.6|525.2|279
1625652300000|2021-07-07 10:05:00|530.72|525.32|529.11|523.71|530.72|525.32|528.53|523.13|393
1625652600000|2021-07-07 10:10:00|529.16|523.76|530.15|524.75|530.38|524.98|528.45|523.05|348
1625652900000|2021-07-07 10:15:00|530.09|524.69|529.39|523.99|531.15|525.75|529.27|523.87|373
1625653200000|2021-07-07 10:20:00|529.37|523.97|529.72|524.32|530.35|524.95|529.37|523.97|265
1625653500000|2021-07-07 10:25:00|529.74|524.34|528.75|523.35|529.95|524.55|528.33|522.93|185
1625653800000|2021-07-07 10:30:00|528.76|523.36|531.26|525.86|531.41|526.01|528.76|523.36|369
1625654100000|2021-07-07 10:35:00|531.25|525.85|531.91|526.51|532.24|526.84|531.06|525.66|298
1625654400000|2021-07-07 10:40:00|531.9|526.5|530.49|525.09|531.92|526.52|529.9|524.5|313
1625654700000|2021-07-07 10:45:00|530.47|525.07|530.74|525.34|531.76|526.36|530.47|525.07|276
1625655000000|2021-07-07 10:50:00|530.75|525.35|531.75|526.35|531.76|526.36|530.51|525.11|211
1625655300000|2021-07-07 10:55:00|531.74|526.34|530.52|525.12|531.75|526.35|530.43|525.03|199
1625655600000|2021-07-07 11:00:00|530.56|525.16|531.62|526.22|531.69|526.29|529.61|524.21|282
1625655900000|2021-07-07 11:05:00|531.71|526.31|534.32|528.92|534.34|528.94|531.69|526.29|436
1625656200000|2021-07-07 11:10:00|534.33|528.93|534.78|529.38|536.96|531.56|534.28|528.88|426
1625656500000|2021-07-07 11:15:00|534.74|529.34|534.42|529.02|535.19|529.79|533.6|528.2|325
1625656800000|2021-07-07 11:20:00|534.36|528.96|533.95|528.55|534.51|529.11|533.68|528.28|306
1625657100000|2021-07-07 11:25:00|533.9|528.5|534.49|529.09|534.65|529.25|533.9|528.5|332
1625657400000|2021-07-07 11:30:00|534.48|529.08|536.01|530.61|536.02|530.62|534.19|528.79|269
1625657700000|2021-07-07 11:35:00|536|530.6|535.16|529.76|536.08|530.68|535.13|529.73|337
1625658000000|2021-07-07 11:40:00|535.21|529.81|533.49|528.09|535.21|529.81|533.21|527.81|317
1625658300000|2021-07-07 11:45:00|533.51|528.11|532.34|526.94|533.65|528.25|532.33|526.93|190
1625658600000|2021-07-07 11:50:00|532.35|526.95|532.26|526.86|532.85|527.45|531.83|526.43|240
1625658900000|2021-07-07 11:55:00|532.25|526.85|535.48|530.08|535.48|530.08|532.05|526.65|358
1625659200000|2021-07-07 12:00:00|535.49|530.09|540.18|534.78|540.33|534.93|535.49|530.09|481
1625659500000|2021-07-07 12:05:00|540.14|534.74|538.78|533.38|540.32|534.92|538.37|532.97|331
1625659800000|2021-07-07 12:10:00|538.76|533.36|538.42|533.02|539|533.6|537.93|532.53|350
1625660100000|2021-07-07 12:15:00|538.41|533.01|536.52|531.12|539.07|533.67|536.48|531.08|511
1625660400000|2021-07-07 12:20:00|536.53|531.13|534.74|529.34|536.53|531.13|534.72|529.32|259
1625660700000|2021-07-07 12:25:00|534.47|529.07|534.2|528.8|534.65|529.25|533.86|528.46|260
1625661000000|2021-07-07 12:30:00|534.19|528.79|533.56|528.16|534.25|528.85|532.56|527.16|306
1625661300000|2021-07-07 12:35:00|533.58|528.18|533.33|527.93|533.63|528.23|533.02|527.62|268
1625661600000|2021-07-07 12:40:00|533.29|527.89|530.77|525.37|534.69|529.29|530.69|525.29|443
1625661900000|2021-07-07 12:45:00|530.81|525.41|532.76|527.36|533.45|528.05|530.77|525.37|362
1625662200000|2021-07-07 12:50:00|532.95|527.55|532.84|527.44|533.09|527.69|532.26|526.86|317
1625662500000|2021-07-07 12:55:00|532.7|527.3|532.91|527.51|533.25|527.85|532.64|527.24|79
1625662800000|2021-07-07 13:00:00|532.97|527.57|532.88|527.48|533.58|528.18|532.85|527.45|55
1625663100000|2021-07-07 13:05:00|532.89|527.49|531.91|526.51|533.65|528.25|531.91|526.51|324
1625663400000|2021-07-07 13:10:00|531.93|526.53|532.74|527.34|532.93|527.53|531.17|525.77|296
1625663700000|2021-07-07 13:15:00|532.76|527.36|531.11|525.71|532.87|527.47|531.02|525.62|330
1625664000000|2021-07-07 13:20:00|531.12|525.72|531.51|526.11|531.78|526.38|530.69|525.29|322
1625664300000|2021-07-07 13:25:00|531.54|526.14|532.07|526.67|532.1|526.7|531.51|526.11|245
1625664600000|2021-07-07 13:30:00|532.06|526.66|531.86|526.46|532.19|526.79|531.4|526|218
1625664900000|2021-07-07 13:35:00|531.85|526.45|531.58|526.18|532.15|526.75|531.57|526.17|160
1625665200000|2021-07-07 13:40:00|531.57|526.17|531.77|526.37|532.04|526.64|531.53|526.13|199
1625665500000|2021-07-07 13:45:00|531.75|526.35|531.77|526.37|531.89|526.49|531.63|526.23|162
1625665800000|2021-07-07 13:50:00|531.7|526.3|531.39|525.99|531.75|526.35|531.18|525.78|206
1625666100000|2021-07-07 13:55:00|531.4|526|532.03|526.63|532.21|526.81|531.2|525.8|205
1625666400000|2021-07-07 14:00:00|532.12|526.72|532.12|526.72|532.75|527.35|532.05|526.65|264
1625666700000|2021-07-07 14:05:00|532.13|526.73|531.6|526.2|532.13|526.73|531.32|525.92|201
1625667000000|2021-07-07 14:10:00|531.57|526.17|531.44|526.04|531.88|526.48|530.99|525.59|419
1625667300000|2021-07-07 14:15:00|531.43|526.03|531.92|526.52|532.1|526.7|531.43|526.03|298
1625667600000|2021-07-07 14:20:00|531.93|526.53|531.95|526.55|532.39|526.99|531.93|526.53|191
1625667900000|2021-07-07 14:25:00|531.89|526.49|530.74|525.34|531.89|526.49|530.69|525.29|195
1625668200000|2021-07-07 14:30:00|530.64|525.24|529.66|524.26|531.01|525.61|529.64|524.24|185
1625668500000|2021-07-07 14:35:00|529.65|524.25|528|522.6|529.82|524.42|527.25|521.85|295
1625668800000|2021-07-07 14:40:00|528.01|522.61|526.07|520.67|528.19|522.79|525.14|519.74|459
1625669100000|2021-07-07 14:45:00|525.77|520.37|527.62|522.22|527.8|522.4|525.63|520.23|561
1625669400000|2021-07-07 14:50:00|527.61|522.21|526.45|521.05|527.67|522.27|526.12|520.72|467
1625669700000|2021-07-07 14:55:00|526.44|521.04|526.71|521.31|526.71|521.31|526.14|520.74|327
1625670000000|2021-07-07 15:00:00|526.66|521.26|527.42|522.02|527.44|522.04|526.34|520.94|441
1625670300000|2021-07-07 15:05:00|527.41|522.01|526.61|521.21|527.46|522.06|526.49|521.09|397
1625670600000|2021-07-07 15:10:00|526.6|521.2|527.5|522.1|527.52|522.12|526.4|521|374
1625670900000|2021-07-07 15:15:00|527.46|522.06|525.92|520.52|527.49|522.09|525.68|520.28|461
1625671200000|2021-07-07 15:20:00|525.91|520.51|523.73|518.33|526.11|520.71|523.69|518.29|358
1625671500000|2021-07-07 15:25:00|523.68|518.28|524.91|519.51|524.92|519.52|523.68|518.28|380
1625671800000|2021-07-07 15:30:00|524.9|519.5|524.14|518.74|525.2|519.8|522.85|517.45|318
1625672100000|2021-07-07 15:35:00|524.17|518.77|525.28|519.88|525.48|520.08|524.17|518.77|252
1625672400000|2021-07-07 15:40:00|525.27|519.87|524.65|519.25|525.32|519.92|524.5|519.1|193
1625672700000|2021-07-07 15:45:00|524.66|519.26|525.68|520.28|525.84|520.44|524.44|519.04|275
1625673000000|2021-07-07 15:50:00|525.62|520.22|523.43|518.03|525.66|520.26|522.76|517.36|362
1625673300000|2021-07-07 15:55:00|523.45|518.05|523.67|518.27|523.99|518.59|522.48|517.08|395
1625673600000|2021-07-07 16:00:00|523.64|518.24|523.97|518.57|524.19|518.79|522.68|517.28|374
1625673900000|2021-07-07 16:05:00|524.03|518.63|522.59|517.19|524.03|518.63|522.59|517.19|440
1625674200000|2021-07-07 16:10:00|522.63|517.23|524.58|519.18|524.7|519.3|522.02|516.62|367
1625674500000|2021-07-07 16:15:00|524.65|519.25|525.35|519.95|525.64|520.24|524.19|518.79|330
1625674800000|2021-07-07 16:20:00|525.33|519.93|526.67|521.27|526.87|521.47|525.3|519.9|248
1625675100000|2021-07-07 16:25:00|526.7|521.3|525.85|520.45|526.74|521.34|525.8|520.4|262
1625675400000|2021-07-07 16:30:00|525.87|520.47|525.56|520.16|525.89|520.49|524.62|519.22|281
1625675700000|2021-07-07 16:35:00|525.67|520.27|526.24|520.84|526.58|521.18|525.55|520.15|267
1625676000000|2021-07-07 16:40:00|526.23|520.83|526.3|520.9|526.5|521.1|525.88|520.48|209
1625676300000|2021-07-07 16:45:00|526.24|520.84|525.71|520.31|526.25|520.85|525.13|519.73|192
1625676600000|2021-07-07 16:50:00|525.69|520.29|524.67|519.27|525.69|520.29|524.46|519.06|184
1625676900000|2021-07-07 16:55:00|524.63|519.23|524.67|519.27|524.95|519.55|524.29|518.89|288
1625677200000|2021-07-07 17:00:00|524.56|519.16|523.43|518.03|524.56|519.16|523.33|517.93|235
1625677500000|2021-07-07 17:05:00|523.45|518.05|523.9|518.5|523.98|518.58|523.43|518.03|162
1625677800000|2021-07-07 17:10:00|523.91|518.51|524.06|518.66|524.24|518.84|522.95|517.55|249
1625678100000|2021-07-07 17:15:00|524.05|518.65|523.58|518.18|524.27|518.87|523.23|517.83|240
1625678400000|2021-07-07 17:20:00|523.56|518.16|523.28|517.88|523.58|518.18|522.89|517.49|211
1625678700000|2021-07-07 17:25:00|523.44|518.04|522.77|517.37|523.44|518.04|522.74|517.34|252
1625679000000|2021-07-07 17:30:00|522.76|517.36|522.4|517|522.77|517.37|522.07|516.67|274
1625679300000|2021-07-07 17:35:00|522.41|517.01|522.82|517.42|523.28|517.88|522.41|517.01|171
1625679600000|2021-07-07 17:40:00|522.83|517.43|522.32|516.92|522.83|517.43|522.19|516.79|208
1625679900000|2021-07-07 17:45:00|522.33|516.93|523.97|518.57|524.63|519.23|522.23|516.83|332
1625680200000|2021-07-07 17:50:00|523.96|518.56|523.47|518.07|524.11|518.71|523.44|518.04|157
1625680500000|2021-07-07 17:55:00|523.48|518.08|523.24|517.84|523.79|518.39|523.2|517.8|193
1625680800000|2021-07-07 18:00:00|523.25|517.85|524.86|519.46|525.41|520.01|522.28|516.88|418
1625681100000|2021-07-07 18:05:00|524.89|519.49|525.12|519.72|525.19|519.79|524.49|519.09|275
1625681400000|2021-07-07 18:10:00|525.19|519.79|524.84|519.44|525.28|519.88|524.79|519.39|179
1625681700000|2021-07-07 18:15:00|524.85|519.45|524.67|519.27|525.01|519.61|524.35|518.95|171
1625682000000|2021-07-07 18:20:00|524.65|519.25|524.26|518.86|524.72|519.32|524.17|518.77|163
1625682300000|2021-07-07 18:25:00|524.29|518.89|524.42|519.02|524.43|519.03|524.08|518.68|160
1625682600000|2021-07-07 18:30:00|524.39|518.99|523.31|517.91|524.43|519.03|523.27|517.87|186
1625682900000|2021-07-07 18:35:00|523.32|517.92|523.07|517.67|523.49|518.09|523.05|517.65|210
1625683200000|2021-07-07 18:40:00|523.08|517.68|523.3|517.9|523.53|518.13|522.82|517.42|206
1625683500000|2021-07-07 18:45:00|523.31|517.91|523.82|518.42|523.96|518.56|522.95|517.55|297
1625683800000|2021-07-07 18:50:00|523.95|518.55|523.88|518.48|524|518.6|523.36|517.96|179
1625684100000|2021-07-07 18:55:00|523.87|518.47|523.72|518.32|523.93|518.53|523.47|518.07|163
1625684400000|2021-07-07 19:00:00|523.71|518.31|523.51|518.11|523.71|518.31|522.69|517.29|234
1625684700000|2021-07-07 19:05:00|523.5|518.1|523.97|518.57|524|518.6|523.42|518.02|233
1625685000000|2021-07-07 19:10:00|523.98|518.58|523.01|517.61|524.02|518.62|522.7|517.3|246
1625685300000|2021-07-07 19:15:00|522.99|517.59|522.86|517.46|523.21|517.81|522.7|517.3|155
1625685600000|2021-07-07 19:20:00|522.83|517.43|522.39|516.99|522.89|517.49|522.26|516.86|190
1625685900000|2021-07-07 19:25:00|522.33|516.93|522.19|516.79|522.65|517.25|522.13|516.73|295
1625686200000|2021-07-07 19:30:00|522.28|516.88|522.86|517.46|522.87|517.47|522.02|516.62|176
1625686500000|2021-07-07 19:35:00|522.87|517.47|522.96|517.56|523.35|517.95|522.38|516.98|213
1625686800000|2021-07-07 19:40:00|522.98|517.58|523.49|518.09|523.56|518.16|522.83|517.43|182
1625687100000|2021-07-07 19:45:00|523.48|518.08|524.14|518.74|524.26|518.86|523.41|518.01|258
1625687400000|2021-07-07 19:50:00|524.13|518.73|523.84|518.44|524.14|518.74|523.48|518.08|180
1625687700000|2021-07-07 19:55:00|523.82|518.42|522.85|517.45|523.82|518.42|522.4|517|419
1625688000000|2021-07-07 20:00:00|522.84|517.44|521.85|516.45|522.94|517.54|521.49|516.09|404
1625688300000|2021-07-07 20:05:00|521.84|516.44|521.44|516.04|521.95|516.55|521.16|515.76|494
1625688600000|2021-07-07 20:10:00|521.42|516.02|520.24|514.84|521.44|516.04|520.2|514.8|338
1625688900000|2021-07-07 20:15:00|520.23|514.83|519.12|513.72|520.23|514.83|518.96|513.56|343
1625689200000|2021-07-07 20:20:00|519.16|513.76|519.72|514.32|519.74|514.34|518.99|513.59|362
1625689500000|2021-07-07 20:25:00|519.71|514.31|519.49|514.09|519.82|514.42|519.17|513.77|336
1625689800000|2021-07-07 20:30:00|519.44|514.04|518.77|513.37|519.49|514.09|518.46|513.06|425
1625690100000|2021-07-07 20:35:00|518.76|513.36|519.54|514.14|519.76|514.36|518.73|513.33|228
1625690400000|2021-07-07 20:40:00|519.55|514.15|519.07|513.67|519.55|514.15|518.72|513.32|237
1625690700000|2021-07-07 20:45:00|519.06|513.66|519.7|514.3|519.75|514.35|518.82|513.42|284
1625691000000|2021-07-07 20:50:00|519.71|514.31|519.53|514.13|519.76|514.36|519.51|514.11|245
1625691300000|2021-07-07 20:55:00|519.52|514.12|518.76|513.36|519.52|514.12|518.53|513.13|432
1625691600000|2021-07-07 21:00:00|518.77|513.37|517.95|512.55|518.81|513.41|517.93|512.53|230
1625691900000|2021-07-07 21:05:00|517.96|512.56|518.79|513.39|519.1|513.7|517.84|512.44|256
1625692200000|2021-07-07 21:10:00|518.8|513.4|518.59|513.19|518.83|513.43|518.12|512.72|193
1625692500000|2021-07-07 21:15:00|518.52|513.12|518.43|513.03|518.59|513.19|517.94|512.54|230
1625692800000|2021-07-07 21:20:00|518.39|512.99|517.35|511.95|518.63|513.23|515.55|510.15|383
1625693100000|2021-07-07 21:25:00|517.39|511.99|517.82|512.42|517.96|512.56|517.13|511.73|193
1625693400000|2021-07-07 21:30:00|517.86|512.46|517.09|511.69|517.86|512.46|516.98|511.58|171
1625693700000|2021-07-07 21:35:00|516.99|511.59|516.39|510.99|517.11|511.71|516.39|510.99|169
1625694000000|2021-07-07 21:40:00|516.4|511|516.14|510.74|517.42|512.02|515.53|510.13|383
1625694300000|2021-07-07 21:45:00|516.17|510.77|516.93|511.53|517.38|511.98|516.01|510.61|440
1625694600000|2021-07-07 21:50:00|516.87|511.47|517.77|512.37|518.07|512.67|516.71|511.31|399
1625694900000|2021-07-07 21:55:00|517.8|512.4|517.32|511.92|518|512.6|517.13|511.73|311
1625695200000|2021-07-07 22:00:00|517.33|511.93|516|510.6|517.33|511.93|515.97|510.57|430
1625695500000|2021-07-07 22:05:00|516.05|510.65|515.9|510.5|517.12|511.72|515.64|510.24|496
1625695800000|2021-07-07 22:10:00|515.96|510.56|515.07|509.67|516.18|510.78|515.01|509.61|344
1625696100000|2021-07-07 22:15:00|515.08|509.68|514.31|508.91|515.35|509.95|513.37|507.97|503
1625696400000|2021-07-07 22:20:00|514.38|508.98|515.95|510.55|515.99|510.59|513.93|508.53|394
1625696700000|2021-07-07 22:25:00|515.96|510.56|516.78|511.38|517.11|511.71|515.41|510.01|369
1625697000000|2021-07-07 22:30:00|516.8|511.4|516.33|510.93|517.18|511.78|516.29|510.89|415
1625697300000|2021-07-07 22:35:00|516.32|510.92|515.08|509.68|516.33|510.93|515|509.6|394
1625697600000|2021-07-07 22:40:00|515.07|509.67|516.23|510.83|516.24|510.84|514.85|509.45|326
1625697900000|2021-07-07 22:45:00|516.22|510.82|514.58|509.18|516.27|510.87|514.51|509.11|340
1625698200000|2021-07-07 22:50:00|514.56|509.16|514.68|509.28|514.79|509.39|514.13|508.73|318
1625698500000|2021-07-07 22:55:00|514.69|509.29|515.51|510.11|515.64|510.24|513.94|508.54|324
1625698800000|2021-07-07 23:00:00|515.52|510.12|514.28|508.88|515.52|510.12|513.28|507.88|409
1625699100000|2021-07-07 23:05:00|514.27|508.87|512.29|506.89|514.27|508.87|511.69|506.29|454
1625699400000|2021-07-07 23:10:00|512.3|506.9|511.87|506.47|513|507.6|511.26|505.86|422
1625699700000|2021-07-07 23:15:00|511.9|506.5|514.17|508.77|514.18|508.78|511.63|506.23|424
1625700000000|2021-07-07 23:20:00|514.16|508.76|512.41|507.01|514.16|508.76|512|506.6|381
1625700300000|2021-07-07 23:25:00|512.42|507.02|511.48|506.08|512.55|507.15|511.41|506.01|239
1625700600000|2021-07-07 23:30:00|511.42|506.02|512.22|506.82|512.22|506.82|510.42|505.02|416
1625700900000|2021-07-07 23:35:00|512.18|506.78|510.56|505.16|512.18|506.78|510.36|504.96|429
1625701200000|2021-07-07 23:40:00|510.57|505.17|511.37|505.97|512.14|506.74|510.54|505.14|254
1625701500000|2021-07-07 23:45:00|511.41|506.01|513.32|507.92|513.32|507.92|511.36|505.96|293
1625701800000|2021-07-07 23:50:00|513.29|507.89|510.72|505.32|513.36|507.96|510.66|505.26|332
1625702100000|2021-07-07 23:55:00|510.7|505.3|512.03|506.63|512.25|506.85|510.57|505.17|360
1625702400000|2021-07-08 00:00:00|511.94|506.54|512.42|507.02|513.35|507.95|510.96|505.56|526
1625702700000|2021-07-08 00:05:00|512.38|506.98|512.46|507.06|513.38|507.98|511.79|506.39|341
1625703000000|2021-07-08 00:10:00|512.47|507.07|510.46|505.06|512.47|507.07|510.46|505.06|236
1625703300000|2021-07-08 00:15:00|510.51|505.11|509.64|504.24|511.35|505.95|509.34|503.94|389
1625703600000|2021-07-08 00:20:00|509.62|504.22|504.48|499.08|509.76|504.36|504.48|499.08|593
1625703900000|2021-07-08 00:25:00|504.46|499.06|500.45|495.05|504.82|499.42|498.05|492.65|701
1625704200000|2021-07-08 00:30:00|500.3|494.9|498.49|493.09|500.3|494.9|496.17|490.77|653
1625704500000|2021-07-08 00:35:00|498.45|493.05|499.07|493.67|499.3|493.9|497.35|491.95|481
1625704800000|2021-07-08 00:40:00|499.04|493.64|500.32|494.92|500.73|495.33|499.04|493.64|360
1625705100000|2021-07-08 00:45:00|500.26|494.86|501.67|496.27|501.81|496.41|498.59|493.19|421
1625705400000|2021-07-08 00:50:00|501.68|496.28|500.5|495.1|502.66|497.26|499.68|494.28|418
1625705700000|2021-07-08 00:55:00|500.43|495.03|498.54|493.14|500.6|495.2|498.46|493.06|381
1625706000000|2021-07-08 01:00:00|498.53|493.13|501.4|496|501.79|496.39|497.95|492.55|421
1625706300000|2021-07-08 01:05:00|501.42|496.02|502.78|497.38|502.92|497.52|500.8|495.4|326
1625706600000|2021-07-08 01:10:00|502.76|497.36|502.36|496.96|503.03|497.63|501.66|496.26|301
1625706900000|2021-07-08 01:15:00|502.35|496.95|501.78|496.38|502.47|497.07|500.84|495.44|349
1625707200000|2021-07-08 01:20:00|501.79|496.39|499.37|493.97|501.81|496.41|498.05|492.65|357
1625707500000|2021-07-08 01:25:00|499.36|493.96|499.27|493.87|500.17|494.77|499.13|493.73|373
1625707800000|2021-07-08 01:30:00|499.28|493.88|500.25|494.85|500.36|494.96|498.2|492.8|336
1625708100000|2021-07-08 01:35:00|500.22|494.82|501.45|496.05|502.72|497.32|500.05|494.65|317
1625708400000|2021-07-08 01:40:00|501.46|496.06|499.16|493.76|501.46|496.06|499.09|493.69|252
1625708700000|2021-07-08 01:45:00|499.15|493.75|499.87|494.47|500.86|495.46|498.75|493.35|357
1625709000000|2021-07-08 01:50:00|499.88|494.48|500.97|495.57|501.52|496.12|499.88|494.48|232
1625709300000|2021-07-08 01:55:00|500.94|495.54|499.27|493.87|500.98|495.58|499.24|493.84|319
1625709600000|2021-07-08 02:00:00|499.26|493.86|501.84|496.44|501.84|496.44|498.9|493.5|386
1625709900000|2021-07-08 02:05:00|501.85|496.45|501|495.6|501.92|496.52|500.77|495.37|232
1625710200000|2021-07-08 02:10:00|501.01|495.61|502.63|497.23|502.63|497.23|500.96|495.56|220
1625710500000|2021-07-08 02:15:00|502.5|497.1|500.85|495.45|502.53|497.13|500.58|495.18|271
1625710800000|2021-07-08 02:20:00|500.84|495.44|501.82|496.42|502.43|497.03|500.47|495.07|230
1625711100000|2021-07-08 02:25:00|501.86|496.46|501.32|495.92|501.94|496.54|500.81|495.41|227
1625711400000|2021-07-08 02:30:00|501.31|495.91|501.61|496.21|501.7|496.3|500.26|494.86|314
1625711700000|2021-07-08 02:35:00|501.6|496.2|503.06|497.66|503.19|497.79|500.96|495.56|289
1625712000000|2021-07-08 02:40:00|503.05|497.65|501.57|496.17|503.05|497.65|501.42|496.02|330
1625712300000|2021-07-08 02:45:00|501.55|496.15|503.54|498.14|503.54|498.14|501.35|495.95|195
1625712600000|2021-07-08 02:50:00|503.49|498.09|502.68|497.28|503.5|498.1|502.01|496.61|402
1625712900000|2021-07-08 02:55:00|502.74|497.34|503.12|497.72|503.17|497.77|502.1|496.7|201
1625713200000|2021-07-08 03:00:00|503.13|497.73|501.5|496.1|503.17|497.77|501.35|495.95|373
1625713500000|2021-07-08 03:05:00|501.51|496.11|498.56|493.16|501.62|496.22|498.49|493.09|415
1625713800000|2021-07-08 03:10:00|498.66|493.26|498.13|492.73|499.28|493.88|496.7|491.3|681
1625714100000|2021-07-08 03:15:00|498.14|492.74|499.48|494.08|501.04|495.64|497.77|492.37|627
1625714400000|2021-07-08 03:20:00|499.49|494.09|498.28|492.88|501.03|495.63|498.19|492.79|539
1625714700000|2021-07-08 03:25:00|498.24|492.84|499.93|494.53|499.95|494.55|498.15|492.75|485
1625715000000|2021-07-08 03:30:00|499.91|494.51|502.79|497.39|503.74|498.34|499.8|494.4|566
1625715300000|2021-07-08 03:35:00|502.75|497.35|504.36|498.96|504.62|499.22|502.69|497.29|431
1625715600000|2021-07-08 03:40:00|504.39|498.99|503.46|498.06|504.39|498.99|503.11|497.71|389
1625715900000|2021-07-08 03:45:00|503.48|498.08|503.2|497.8|503.48|498.08|502.47|497.07|400
1625716200000|2021-07-08 03:50:00|503.21|497.81|503.07|497.67|503.93|498.53|502.96|497.56|325
1625716500000|2021-07-08 03:55:00|503.14|497.74|504.21|498.81|505.06|499.66|502.59|497.19|394
1625716800000|2021-07-08 04:00:00|504.2|498.8|501.37|495.97|504.24|498.84|500.86|495.46|645
1625717100000|2021-07-08 04:05:00|501.34|495.94|501.27|495.87|502.26|496.86|501.24|495.84|486
1625717400000|2021-07-08 04:10:00|501.26|495.86|500.84|495.44|501.78|496.38|500.55|495.15|406
1625717700000|2021-07-08 04:15:00|500.83|495.43|500.76|495.36|502.4|497|500.65|495.25|303
1625718000000|2021-07-08 04:20:00|500.72|495.32|501.94|496.54|502.06|496.66|500.01|494.61|295
1625718300000|2021-07-08 04:25:00|501.93|496.53|500.93|495.53|502.19|496.79|500.84|495.44|305
1625718600000|2021-07-08 04:30:00|500.94|495.54|501.84|496.44|501.89|496.49|500.18|494.78|342
1625718900000|2021-07-08 04:35:00|501.83|496.43|501.59|496.19|501.98|496.58|501.46|496.06|302
1625719200000|2021-07-08 04:40:00|501.57|496.17|499.63|494.23|501.57|496.17|499.58|494.18|385
1625719500000|2021-07-08 04:45:00|499.67|494.27|502.06|496.66|503.05|497.65|498.6|493.2|544
1625719800000|2021-07-08 04:50:00|502|496.6|502.43|497.03|502.74|497.34|501.32|495.92|346
1625720100000|2021-07-08 04:55:00|502.42|497.02|502.03|496.63|502.67|497.27|502.03|496.63|292
1625720400000|2021-07-08 05:00:00|501.99|496.59|503.27|497.87|503.32|497.92|501.89|496.49|293
1625720700000|2021-07-08 05:05:00|503.28|497.88|503.22|497.82|503.64|498.24|502.96|497.56|202
1625721000000|2021-07-08 05:10:00|503.1|497.7|502.26|496.86|503.51|498.11|501.63|496.23|376
1625721300000|2021-07-08 05:15:00|502.19|496.79|500.42|495.02|502.26|496.86|500.02|494.62|278
1625721600000|2021-07-08 05:20:00|500.37|494.97|499.55|494.15|500.45|495.05|499.27|493.87|221
1625721900000|2021-07-08 05:25:00|499.54|494.14|499.72|494.32|500.2|494.8|499.46|494.06|161
1625722200000|2021-07-08 05:30:00|499.87|494.47|499.57|494.17|500.49|495.09|499.57|494.17|163
1625722500000|2021-07-08 05:35:00|499.61|494.21|499.17|493.77|499.63|494.23|498.74|493.34|228
1625722800000|2021-07-08 05:40:00|499.14|493.74|497.92|492.52|499.77|494.37|497.86|492.46|324
1625723100000|2021-07-08 05:45:00|497.84|492.44|497.85|492.45|498.63|493.23|497.64|492.24|306
1625723400000|2021-07-08 05:50:00|497.86|492.46|498.86|493.46|499.45|494.05|497.1|491.7|410
1625723700000|2021-07-08 05:55:00|498.89|493.49|494.07|488.67|499.04|493.64|494.03|488.63|333
1625724000000|2021-07-08 06:00:00|494.06|488.66|499.05|493.65|499.41|494.01|494.04|488.64|560
1625724300000|2021-07-08 06:05:00|499.06|493.66|501.52|496.12|501.52|496.12|499.06|493.66|457
1625724600000|2021-07-08 06:10:00|501.53|496.13|502.96|497.56|503.08|497.68|501.53|496.13|423
1625724900000|2021-07-08 06:15:00|502.93|497.53|503.38|497.98|503.83|498.43|502.71|497.31|498
1625725200000|2021-07-08 06:20:00|503.39|497.99|502.04|496.64|503.52|498.12|501.69|496.29|391
1625725500000|2021-07-08 06:25:00|502.07|496.67|499.89|494.49|502.11|496.71|499.77|494.37|336
1625725800000|2021-07-08 06:30:00|499.94|494.54|497.8|492.4|500.85|495.45|497.78|492.38|429
1625726100000|2021-07-08 06:35:00|497.82|492.42|497.01|491.61|498.16|492.76|497.01|491.61|336
1625726400000|2021-07-08 06:40:00|497.14|491.74|497.68|492.28|499.02|493.62|496.65|491.25|597
1625726700000|2021-07-08 06:45:00|497.79|492.39|498.39|492.99|499.03|493.63|497.62|492.22|484
1625727000000|2021-07-08 06:50:00|498.38|492.98|497.93|492.53|498.87|493.47|497.31|491.91|289
1625727300000|2021-07-08 06:55:00|497.94|492.54|496.42|491.02|497.94|492.54|496.22|490.82|425
1625727600000|2021-07-08 07:00:00|496.41|491.01|498.26|492.86|498.27|492.87|496.41|491.01|300
1625727900000|2021-07-08 07:05:00|498.32|492.92|498.86|493.46|498.86|493.46|497.5|492.1|295
1625728200000|2021-07-08 07:10:00|498.87|493.47|500.08|494.68|500.08|494.68|498.56|493.16|239
1625728500000|2021-07-08 07:15:00|500.14|494.74|498.65|493.25|500.24|494.84|498.61|493.21|342
1625728800000|2021-07-08 07:20:00|498.66|493.26|497.22|491.82|498.7|493.3|496.98|491.58|433
1625729100000|2021-07-08 07:25:00|497.19|491.79|496.48|491.08|498.16|492.76|496.48|491.08|310
1625729400000|2021-07-08 07:30:00|496.4|491|494.62|489.22|496.4|491|494.28|488.88|562
1625729700000|2021-07-08 07:35:00|494.64|489.24|493.04|487.64|494.64|489.24|492.98|487.58|643
1625730000000|2021-07-08 07:40:00|493.05|487.65|488.29|482.89|493.15|487.75|486.51|481.11|767
1625730300000|2021-07-08 07:45:00|488.33|482.93|487.42|482.02|488.5|483.1|487.02|481.62|517
1625730600000|2021-07-08 07:50:00|487.43|482.03|487.08|481.68|487.44|482.04|486.35|480.95|572
1625730900000|2021-07-08 07:55:00|487.04|481.64|487.86|482.46|488.2|482.8|483.88|478.48|674
1625731200000|2021-07-08 08:00:00|487.77|482.37|485.32|479.92|488.2|482.8|484.99|479.59|721
1625731500000|2021-07-08 08:05:00|485.31|479.91|483.88|478.48|485.91|480.51|483.66|478.26|579
1625731800000|2021-07-08 08:10:00|483.89|478.49|484.97|479.57|485.85|480.45|483.38|477.98|587
1625732100000|2021-07-08 08:15:00|484.95|479.55|487.08|481.68|487.43|482.03|484.95|479.55|572
1625732400000|2021-07-08 08:20:00|487.02|481.62|486.81|481.41|487.52|482.12|486.71|481.31|373
1625732700000|2021-07-08 08:25:00|486.84|481.44|485.56|480.16|487.17|481.77|485.23|479.83|492
1625733000000|2021-07-08 08:30:00|485.63|480.23|486.89|481.49|487.92|482.52|485.6|480.2|475
1625733300000|2021-07-08 08:35:00|486.88|481.48|486.03|480.63|487.13|481.73|485.11|479.71|489
1625733600000|2021-07-08 08:40:00|486.06|480.66|487.53|482.13|487.53|482.13|485.38|479.98|451
1625733900000|2021-07-08 08:45:00|487.58|482.18|487.11|481.71|487.71|482.31|486.6|481.2|268
1625734200000|2021-07-08 08:50:00|487.09|481.69|489.51|484.11|489.67|484.27|486.99|481.59|351
1625734500000|2021-07-08 08:55:00|489.5|484.1|489.91|484.51|490.12|484.72|489.19|483.79|345
1625734800000|2021-07-08 09:00:00|489.9|484.5|489.92|484.52|490.85|485.45|489.82|484.42|428
1625735100000|2021-07-08 09:05:00|489.93|484.53|488.61|483.21|489.99|484.59|488.37|482.97|362
1625735400000|2021-07-08 09:10:00|488.6|483.2|487.43|482.03|488.61|483.21|487.14|481.74|444
1625735700000|2021-07-08 09:15:00|487.39|481.99|488.89|483.49|488.89|483.49|487.12|481.72|492
1625736000000|2021-07-08 09:20:00|488.9|483.5|488.42|483.02|488.91|483.51|487.45|482.05|372
1625736300000|2021-07-08 09:25:00|488.49|483.09|489.18|483.78|489.34|483.94|488.19|482.79|379
1625736600000|2021-07-08 09:30:00|489.17|483.77|490.87|485.47|491.01|485.61|488.97|483.57|340
1625736900000|2021-07-08 09:35:00|490.8|485.4|490.76|485.36|491.13|485.73|490.45|485.05|319
1625737200000|2021-07-08 09:40:00|490.77|485.37|490.23|484.83|491.02|485.62|490.17|484.77|233
1625737500000|2021-07-08 09:45:00|490.25|484.85|490.79|485.39|490.89|485.49|489.08|483.68|365
1625737800000|2021-07-08 09:50:00|490.81|485.41|489.79|484.39|490.81|485.41|489.26|483.86|311
1625738100000|2021-07-08 09:55:00|489.83|484.43|489.21|483.81|489.83|484.43|488.95|483.55|214
1625738400000|2021-07-08 10:00:00|489.22|483.82|490.42|485.02|490.46|485.06|488.43|483.03|303
1625738700000|2021-07-08 10:05:00|490.46|485.06|488.78|483.38|490.92|485.52|488.62|483.22|337
1625739000000|2021-07-08 10:10:00|488.76|483.36|490.48|485.08|490.66|485.26|488.61|483.21|348
1625739300000|2021-07-08 10:15:00|490.49|485.09|490.44|485.04|490.49|485.09|488.83|483.43|334
1625739600000|2021-07-08 10:20:00|490.45|485.05|490.23|484.83|490.48|485.08|489.84|484.44|237
1625739900000|2021-07-08 10:25:00|490.22|484.82|490.56|485.16|490.87|485.47|490.21|484.81|203
1625740200000|2021-07-08 10:30:00|490.55|485.15|490.35|484.95|490.73|485.33|490.09|484.69|186
1625740500000|2021-07-08 10:35:00|490.33|484.93|491.83|486.43|492.3|486.9|490.33|484.93|295
1625740800000|2021-07-08 10:40:00|491.82|486.42|491.08|485.68|491.92|486.52|490.87|485.47|213
1625741100000|2021-07-08 10:45:00|491.11|485.71|490.37|484.97|491.27|485.87|490.36|484.96|242
1625741400000|2021-07-08 10:50:00|490.34|484.94|489.35|483.95|490.36|484.96|489.02|483.62|329
1625741700000|2021-07-08 10:55:00|489.36|483.96|487.95|482.55|489.44|484.04|487.91|482.51|254
1625742000000|2021-07-08 11:00:00|488.01|482.61|483.4|478|488.01|482.61|482.22|476.82|614
1625742300000|2021-07-08 11:05:00|483.41|478.01|484.02|478.62|484.93|479.53|483.41|478.01|380
1625742600000|2021-07-08 11:10:00|484.06|478.66|484.23|478.83|484.96|479.56|483.36|477.96|282
1625742900000|2021-07-08 11:15:00|484.22|478.82|484.84|479.44|486.36|480.96|484.2|478.8|327
1625743200000|2021-07-08 11:20:00|484.88|479.48|487.43|482.03|487.49|482.09|484.87|479.47|322
1625743500000|2021-07-08 11:25:00|487.44|482.04|488.8|483.4|489.73|484.33|487.44|482.04|300
1625743800000|2021-07-08 11:30:00|488.78|483.38|490.57|485.17|490.6|485.2|488.31|482.91|269
1625744100000|2021-07-08 11:35:00|490.63|485.23|494.29|488.89|496.02|490.62|490.05|484.65|446
1625744400000|2021-07-08 11:40:00|494.3|488.9|497.2|491.8|497.24|491.84|493.94|488.54|422
1625744700000|2021-07-08 11:45:00|497.23|491.83|495.36|489.96|498.52|493.12|495.24|489.84|496
1625745000000|2021-07-08 11:50:00|495.42|490.02|496.37|490.97|497.29|491.89|495.42|490.02|425
1625745300000|2021-07-08 11:55:00|496.4|491|498.94|493.54|498.95|493.55|496.27|490.87|419
1625745600000|2021-07-08 12:00:00|498.82|493.42|495.87|490.47|498.82|493.42|495.87|490.47|410
1625745900000|2021-07-08 12:05:00|495.9|490.5|494.02|488.62|496.33|490.93|494|488.6|394
1625746200000|2021-07-08 12:10:00|494.08|488.68|493.66|488.26|494.19|488.79|492.99|487.59|402
1625746500000|2021-07-08 12:15:00|493.67|488.27|494.87|489.47|495.03|489.63|493.32|487.92|425
1625746800000|2021-07-08 12:20:00|494.9|489.5|494.79|489.39|495.41|490.01|494.36|488.96|421
1625747100000|2021-07-08 12:25:00|494.8|489.4|494.67|489.27|494.8|489.4|493.21|487.81|420
1625747400000|2021-07-08 12:30:00|494.66|489.26|497.56|492.16|499.8|494.4|494.38|488.98|506
1625747700000|2021-07-08 12:35:00|497.65|492.25|497.29|491.89|497.65|492.25|496.29|490.89|434
1625748000000|2021-07-08 12:40:00|497.34|491.94|496.11|490.71|497.39|491.99|495.81|490.41|296
1625748300000|2021-07-08 12:45:00|496.12|490.72|495.08|489.68|496.13|490.73|494.87|489.47|283
1625748600000|2021-07-08 12:50:00|495.04|489.64|494.06|488.66|495.21|489.81|493.56|488.16|349
1625748900000|2021-07-08 12:55:00|494.09|488.69|493.8|488.4|494.64|489.24|493.39|487.99|282
1625749200000|2021-07-08 13:00:00|493.85|488.45|492.79|487.39|494.45|489.05|492.56|487.16|331
1625749500000|2021-07-08 13:05:00|492.77|487.37|492.88|487.48|494.08|488.68|492.64|487.24|403
1625749800000|2021-07-08 13:10:00|492.83|487.43|493.84|488.44|494.16|488.76|492.83|487.43|290
1625750100000|2021-07-08 13:15:00|493.86|488.46|492.52|487.12|494.36|488.96|492.26|486.86|332
1625750400000|2021-07-08 13:20:00|492.53|487.13|492.47|487.07|492.53|487.13|491.48|486.08|370
1625750700000|2021-07-08 13:25:00|492.44|487.04|491.81|486.41|492.74|487.34|491.63|486.23|388
1625751000000|2021-07-08 13:30:00|491.83|486.43|490.5|485.1|492.83|487.43|489.2|483.8|326
1625751300000|2021-07-08 13:35:00|490.4|485|489.53|484.13|491.02|485.62|489.16|483.76|411
1625751600000|2021-07-08 13:40:00|489.54|484.14|489.2|483.8|490.5|485.1|489.15|483.75|386
1625751900000|2021-07-08 13:45:00|489.19|483.79|490.65|485.25|490.77|485.37|488.83|483.43|377
1625752200000|2021-07-08 13:50:00|490.49|485.09|490.27|484.87|491.53|486.13|489.69|484.29|300
1625752500000|2021-07-08 13:55:00|490.36|484.96|490.1|484.7|490.78|485.38|489.88|484.48|189
1625752800000|2021-07-08 14:00:00|490.09|484.69|492.68|487.28|492.78|487.38|489.85|484.45|271
1625753100000|2021-07-08 14:05:00|492.67|487.27|492.17|486.77|493.57|488.17|492.11|486.71|153
1625753400000|2021-07-08 14:10:00|492.11|486.71|493.14|487.74|493.65|488.25|492.1|486.7|112
1625753700000|2021-07-08 14:15:00|492.96|487.56|493.21|487.81|494.09|488.69|492.96|487.56|167
1625754000000|2021-07-08 14:20:00|493.24|487.84|492.05|486.65|493.5|488.1|491.87|486.47|193
1625754300000|2021-07-08 14:25:00|492.02|486.62|493.92|488.52|493.97|488.57|492.02|486.62|171
1625754600000|2021-07-08 14:30:00|493.96|488.56|494.2|488.8|494.45|489.05|493.92|488.52|115
1625754900000|2021-07-08 14:35:00|494.26|488.86|494.11|488.71|494.6|489.2|493.82|488.42|164
1625755200000|2021-07-08 14:40:00|494.1|488.7|495.31|489.91|495.57|490.17|493.75|488.35|275
1625755500000|2021-07-08 14:45:00|495.3|489.9|493.82|488.42|495.31|489.91|493.48|488.08|360
1625755800000|2021-07-08 14:50:00|493.83|488.43|495.64|490.24|495.77|490.37|493.38|487.98|259
1625756100000|2021-07-08 14:55:00|495.63|490.23|495.65|490.25|495.66|490.26|494.97|489.57|288
1625756400000|2021-07-08 15:00:00|495.6|490.2|494.58|489.18|495.64|490.24|494.54|489.14|235
1625756700000|2021-07-08 15:05:00|494.6|489.2|496.41|491.01|496.45|491.05|494.58|489.18|211
1625757000000|2021-07-08 15:10:00|496.4|491|496.48|491.08|496.85|491.45|495.74|490.34|485
1625757300000|2021-07-08 15:15:00|496.47|491.07|496.76|491.36|497.07|491.67|495.81|490.41|234
1625757600000|2021-07-08 15:20:00|496.82|491.42|497.92|492.52|497.99|492.59|496.82|491.42|71
1625757900000|2021-07-08 15:25:00|497.87|492.47|497.88|492.48|497.93|492.53|497.7|492.3|75
1625758200000|2021-07-08 15:30:00|497.84|492.44|497.07|491.67|497.84|492.44|496.78|491.38|227
1625758500000|2021-07-08 15:35:00|497.13|491.73|497.8|492.4|497.81|492.41|497.07|491.67|76
1625758800000|2021-07-08 15:40:00|497.73|492.33|497.51|492.11|497.74|492.34|497.22|491.82|147
1625759100000|2021-07-08 15:45:00|497.5|492.1|497.9|492.5|497.9|492.5|496.91|491.51|212
1625759400000|2021-07-08 15:50:00|498.01|492.61|497.73|492.33|498.36|492.96|497.58|492.18|159
1625759700000|2021-07-08 15:55:00|497.85|492.45|498.21|492.81|498.36|492.96|497.64|492.24|175
1625760000000|2021-07-08 16:00:00|498.17|492.77|497.76|492.36|499.86|494.46|497.56|492.16|515
1625760300000|2021-07-08 16:05:00|497.77|492.37|497.24|491.84|498.46|493.06|496.81|491.41|403
1625760600000|2021-07-08 16:10:00|497.22|491.82|495.66|490.26|497.3|491.9|495.5|490.1|295
1625760900000|2021-07-08 16:15:00|495.65|490.25|495.04|489.64|495.72|490.32|494.54|489.14|205
1625761200000|2021-07-08 16:20:00|495.05|489.65|495.31|489.91|495.7|490.3|494.79|489.39|219
1625761500000|2021-07-08 16:25:00|495.32|489.92|496.65|491.25|496.93|491.53|495.32|489.92|230
1625761800000|2021-07-08 16:30:00|496.66|491.26|498.89|493.49|498.95|493.55|496.63|491.23|136
1625762100000|2021-07-08 16:35:00|498.88|493.48|496.77|491.37|499.04|493.64|496.41|491.01|362
1625762400000|2021-07-08 16:40:00|496.79|491.39|495.61|490.21|497.42|492.02|495.51|490.11|275
1625762700000|2021-07-08 16:45:00|495.63|490.23|498.23|492.83|498.23|492.83|495.33|489.93|229
1625763000000|2021-07-08 16:50:00|498.3|492.9|498.91|493.51|499.3|493.9|498.3|492.9|227
1625763300000|2021-07-08 16:55:00|498.85|493.45|499.21|493.81|499.55|494.15|498.63|493.23|254
1625763600000|2021-07-08 17:00:00|499.22|493.82|499.57|494.17|500.76|495.36|498.94|493.54|254
1625763900000|2021-07-08 17:05:00|499.49|494.09|498.49|493.09|499.97|494.57|498.38|492.98|287
1625764200000|2021-07-08 17:10:00|498.41|493.01|496.6|491.2|498.6|493.2|496.1|490.7|317
1625764500000|2021-07-08 17:15:00|496.61|491.21|496.77|491.37|497.25|491.85|496.56|491.16|236
1625764800000|2021-07-08 17:20:00|496.78|491.38|497.63|492.23|498.02|492.62|496.74|491.34|200
1625765100000|2021-07-08 17:25:00|497.47|492.07|498.47|493.07|498.83|493.43|497.47|492.07|194
1625765400000|2021-07-08 17:30:00|498.49|493.09|499.38|493.98|499.81|494.41|498.08|492.68|176
1625765700000|2021-07-08 17:35:00|499.37|493.97|499.82|494.42|499.83|494.43|499.34|493.94|141
1625766000000|2021-07-08 17:40:00|499.79|494.39|499.59|494.19|500.06|494.66|499.45|494.05|165
1625766300000|2021-07-08 17:45:00|499.6|494.2|499.39|493.99|499.92|494.52|499.35|493.95|190
1625766600000|2021-07-08 17:50:00|499.42|494.02|499.87|494.47|500.14|494.74|499.41|494.01|174
1625766900000|2021-07-08 17:55:00|499.86|494.46|499.09|493.69|499.86|494.46|498.95|493.55|198
1625767200000|2021-07-08 18:00:00|499.1|493.7|499.59|494.19|500.37|494.97|499.1|493.7|236
1625767500000|2021-07-08 18:05:00|499.61|494.21|499.17|493.77|500.1|494.7|499.13|493.73|236
1625767800000|2021-07-08 18:10:00|499.16|493.76|498.91|493.51|499.29|493.89|498.91|493.51|182
1625768100000|2021-07-08 18:15:00|498.92|493.52|498.36|492.96|499.29|493.89|498.34|492.94|179
1625768400000|2021-07-08 18:20:00|498.34|492.94|497.83|492.43|498.35|492.95|497.82|492.42|170
1625768700000|2021-07-08 18:25:00|497.84|492.44|497.58|492.18|497.97|492.57|497.29|491.89|227
1625769000000|2021-07-08 18:30:00|497.63|492.23|497.71|492.31|498.09|492.69|497.11|491.71|233
1625769300000|2021-07-08 18:35:00|497.7|492.3|497.16|491.76|498.25|492.85|497.16|491.76|191
1625769600000|2021-07-08 18:40:00|497.06|491.66|497.63|492.23|497.87|492.47|496.52|491.12|254
1625769900000|2021-07-08 18:45:00|497.62|492.22|496.73|491.33|498.01|492.61|496.43|491.03|196
1625770200000|2021-07-08 18:50:00|496.75|491.35|497.23|491.83|497.93|492.53|496.57|491.17|212
1625770500000|2021-07-08 18:55:00|497.21|491.81|497.87|492.47|498.25|492.85|496.65|491.25|261
1625770800000|2021-07-08 19:00:00|497.92|492.52|496.61|491.21|498.78|493.38|496.56|491.16|240
1625771100000|2021-07-08 19:05:00|496.59|491.19|496.13|490.73|497.09|491.69|496|490.6|193
1625771400000|2021-07-08 19:10:00|496.17|490.77|495.23|489.83|496.6|491.2|495.11|489.71|258
1625771700000|2021-07-08 19:15:00|495.22|489.82|496.1|490.7|496.1|490.7|494.57|489.17|331
1625772000000|2021-07-08 19:20:00|496.13|490.73|498.34|492.94|498.41|493.01|496.12|490.72|168
1625772300000|2021-07-08 19:25:00|498.33|492.93|499.77|494.37|500.01|494.61|498.23|492.83|280
1625772600000|2021-07-08 19:30:00|500.02|494.62|498.6|493.2|501|495.6|498.54|493.14|430
1625772900000|2021-07-08 19:35:00|498.58|493.18|499.37|493.97|499.85|494.45|498.37|492.97|223
1625773200000|2021-07-08 19:40:00|499.38|493.98|498.72|493.32|499.86|494.46|498.64|493.24|253
1625773500000|2021-07-08 19:45:00|498.76|493.36|497.39|491.99|499.24|493.84|497.38|491.98|295
1625773800000|2021-07-08 19:50:00|497.4|492|499.74|494.34|499.78|494.38|496.94|491.54|336
1625774100000|2021-07-08 19:55:00|499.78|494.38|499.89|494.49|501.69|496.29|499.69|494.29|410
1625774400000|2021-07-08 20:00:00|499.98|494.58|499.84|494.44|500.78|495.38|499.33|493.93|259
1625774700000|2021-07-08 20:05:00|499.93|494.53|500.6|495.2|500.81|495.41|499.83|494.43|204
1625775000000|2021-07-08 20:10:00|500.59|495.19|500.46|495.06|500.91|495.51|500.34|494.94|127
1625775300000|2021-07-08 20:15:00|500.4|495|498.92|493.52|500.4|495|498.82|493.42|172
1625775600000|2021-07-08 20:20:00|498.99|493.59|498.59|493.19|499.24|493.84|498.41|493.01|201
1625775900000|2021-07-08 20:25:00|498.6|493.2|498.02|492.62|498.99|493.59|498.02|492.62|153
1625776200000|2021-07-08 20:30:00|498.01|492.61|498.2|492.8|498.28|492.88|497.77|492.37|137
1625776500000|2021-07-08 20:35:00|498.12|492.72|497.03|491.63|498.2|492.8|496.91|491.51|174
1625776800000|2021-07-08 20:40:00|497.08|491.68|496.65|491.25|497.24|491.84|496.6|491.2|91
1625777100000|2021-07-08 20:45:00|496.56|491.16|496.37|490.97|496.95|491.55|496.12|490.72|89
1625777400000|2021-07-08 20:50:00|496.36|490.96|496.38|490.98|496.79|491.39|496.21|490.81|105
1625777700000|2021-07-08 20:55:00|496.35|490.95|495.06|489.66|496.45|491.05|494.94|489.54|248
1625778000000|2021-07-08 21:00:00|495.07|489.67|495.97|490.57|495.97|490.57|495.06|489.66|224
1625778300000|2021-07-08 21:05:00|495.99|490.59|498.47|493.07|498.48|493.08|495.99|490.59|167
1625778600000|2021-07-08 21:10:00|498.48|493.08|498.59|493.19|498.9|493.5|498.47|493.07|146
1625778900000|2021-07-08 21:15:00|498.63|493.23|495.08|489.68|498.63|493.23|495.03|489.63|193
1625779200000|2021-07-08 21:20:00|495.09|489.69|496.5|491.1|497.94|492.54|495.09|489.69|285
1625779500000|2021-07-08 21:25:00|496.52|491.12|497.9|492.5|497.9|492.5|496.52|491.12|117
1625779800000|2021-07-08 21:30:00|497.92|492.52|497.39|491.99|498.38|492.98|497.37|491.97|129
1625780100000|2021-07-08 21:35:00|497.38|491.98|496.69|491.29|497.45|492.05|496.6|491.2|120
1625780400000|2021-07-08 21:40:00|496.61|491.21|496.59|491.19|496.83|491.43|496.29|490.89|188
1625780700000|2021-07-08 21:45:00|496.6|491.2|495.4|490|497.01|491.61|495.36|489.96|210
1625781000000|2021-07-08 21:50:00|495.48|490.08|492.71|487.31|495.48|490.08|492.31|486.91|385
1625781300000|2021-07-08 21:55:00|492.65|487.25|490.8|485.4|493.09|487.69|490.74|485.34|351
1625781600000|2021-07-08 22:00:00|490.76|485.36|491.9|486.5|493.56|488.16|489.86|484.46|485
1625781900000|2021-07-08 22:05:00|491.89|486.49|490.49|485.09|492.49|487.09|490.45|485.05|387
1625782200000|2021-07-08 22:10:00|490.48|485.08|490.74|485.34|491.96|486.56|489.9|484.5|407
1625782500000|2021-07-08 22:15:00|490.73|485.33|490.46|485.06|491.17|485.77|489.81|484.41|349
1625782800000|2021-07-08 22:20:00|490.49|485.09|490.68|485.28|491.29|485.89|490.11|484.71|318
1625783100000|2021-07-08 22:25:00|490.67|485.27|488.7|483.3|490.93|485.53|488.65|483.25|307
1625783400000|2021-07-08 22:30:00|488.8|483.4|488.13|482.73|490.47|485.07|487.61|482.21|461
1625783700000|2021-07-08 22:35:00|488.16|482.76|487.75|482.35|489.34|483.94|487.75|482.35|482
1625784000000|2021-07-08 22:40:00|487.73|482.33|488.27|482.87|489.6|484.2|487.73|482.33|362
1625784300000|2021-07-08 22:45:00|488.25|482.85|489.12|483.72|489.56|484.16|488.15|482.75|360
1625784600000|2021-07-08 22:50:00|489.17|483.77|489.73|484.33|489.88|484.48|488.58|483.18|398
1625784900000|2021-07-08 22:55:00|489.71|484.31|487.61|482.21|489.82|484.42|486.89|481.49|402
1625785200000|2021-07-08 23:00:00|487.62|482.22|490.58|485.18|490.6|485.2|487.61|482.21|305
1625785500000|2021-07-08 23:05:00|490.57|485.17|489.49|484.09|490.58|485.18|489.39|483.99|397
1625785800000|2021-07-08 23:10:00|489.51|484.11|491.22|485.82|491.23|485.83|489.28|483.88|303
1625786100000|2021-07-08 23:15:00|491.16|485.76|490.88|485.48|491.16|485.76|490.34|484.94|240
1625786400000|2021-07-08 23:20:00|490.94|485.54|492.65|487.25|492.69|487.29|490.89|485.49|395
1625786700000|2021-07-08 23:25:00|492.67|487.27|492.92|487.52|493.21|487.81|492.43|487.03|365
1625787000000|2021-07-08 23:30:00|492.94|487.54|491.81|486.41|493.01|487.61|491.68|486.28|322
1625787300000|2021-07-08 23:35:00|491.83|486.43|492.48|487.08|492.66|487.26|491.76|486.36|288
1625787600000|2021-07-08 23:40:00|492.46|487.06|493.27|487.87|493.44|488.04|492.38|486.98|270
1625787900000|2021-07-08 23:45:00|493.3|487.9|493.88|488.48|493.93|488.53|493.25|487.85|348
1625788200000|2021-07-08 23:50:00|493.95|488.55|493.35|487.95|494.05|488.65|493.04|487.64|365
1625788500000|2021-07-08 23:55:00|493.36|487.96|493.03|487.63|493.77|488.37|492.96|487.56|293
1625788800000|2021-07-09 00:00:00|493.02|487.62|490.77|485.37|493.34|487.94|490.74|485.34|518
1625789100000|2021-07-09 00:05:00|490.76|485.36|487.41|482.01|491.24|485.84|487.4|482|492
1625789400000|2021-07-09 00:10:00|487.42|482.02|486.56|481.16|487.52|482.12|486.24|480.84|405
1625789700000|2021-07-09 00:15:00|486.5|481.1|487.95|482.55|490.49|485.09|486.49|481.09|544
1625790000000|2021-07-09 00:20:00|487.96|482.56|485.6|480.2|488.79|483.39|484.05|478.65|441
1625790300000|2021-07-09 00:25:00|485.58|480.18|485.12|479.72|486.74|481.34|483.81|478.41|578
1625790600000|2021-07-09 00:30:00|485.14|479.74|483.2|477.8|485.46|480.06|483.12|477.72|537
1625790900000|2021-07-09 00:35:00|483.19|477.79|480.79|475.39|483.19|477.79|480.41|475.01|508
1625791200000|2021-07-09 00:40:00|480.76|475.36|478.67|473.27|481.33|475.93|477.48|472.08|688
1625791500000|2021-07-09 00:45:00|478.69|473.29|477.47|472.07|479.68|474.28|476.85|471.45|558
1625791800000|2021-07-09 00:50:00|477.57|472.17|476.82|471.42|478.05|472.65|476.77|471.37|465
1625792100000|2021-07-09 00:55:00|476.88|471.48|476.57|471.17|477.86|472.46|476.26|470.86|537
1625792400000|2021-07-09 01:00:00|476.56|471.16|476.4|471|477.51|472.11|475.34|469.94|556
1625792700000|2021-07-09 01:05:00|476.44|471.04|475.67|470.27|477.39|471.99|474.16|468.76|622
1625793000000|2021-07-09 01:10:00|475.6|470.2|474.69|469.29|476.24|470.84|474.5|469.1|709
1625793300000|2021-07-09 01:15:00|474.7|469.3|476.74|471.34|476.88|471.48|474.64|469.24|460
1625793600000|2021-07-09 01:20:00|476.75|471.35|476.93|471.53|477.82|472.42|475.64|470.24|525
1625793900000|2021-07-09 01:25:00|476.92|471.52|477.55|472.15|478.46|473.06|476.85|471.45|561
1625794200000|2021-07-09 01:30:00|477.56|472.16|478.75|473.35|479.31|473.91|477.51|472.11|393
1625794500000|2021-07-09 01:35:00|478.76|473.36|476.27|470.87|478.76|473.36|476.18|470.78|415
1625794800000|2021-07-09 01:40:00|476.28|470.88|475.91|470.51|476.73|471.33|475.48|470.08|448
1625795100000|2021-07-09 01:45:00|475.9|470.5|477.57|472.17|477.58|472.18|475.23|469.83|251
1625795400000|2021-07-09 01:50:00|477.58|472.18|478.76|473.36|479.17|473.77|477.47|472.07|462
1625795700000|2021-07-09 01:55:00|478.77|473.37|479.14|473.74|480.11|474.71|478.06|472.66|449
1625796000000|2021-07-09 02:00:00|479.15|473.75|478.03|472.63|479.47|474.07|477.66|472.26|314
1625796300000|2021-07-09 02:05:00|478.05|472.65|478.38|472.98|479.6|474.2|477|471.6|295
1625796600000|2021-07-09 02:10:00|478.39|472.99|479.1|473.7|479.75|474.35|478.39|472.99|251
1625796900000|2021-07-09 02:15:00|479.08|473.68|480.2|474.8|480.58|475.18|479.08|473.68|374
1625797200000|2021-07-09 02:20:00|480.19|474.79|481.96|476.56|481.98|476.58|480.06|474.66|435
1625797500000|2021-07-09 02:25:00|481.97|476.57|482.24|476.84|483.54|478.14|481.84|476.44|488
1625797800000|2021-07-09 02:30:00|482.22|476.82|481.34|475.94|482.29|476.89|481.16|475.76|484
1625798100000|2021-07-09 02:35:00|481.33|475.93|481.85|476.45|482.1|476.7|480.89|475.49|329
1625798400000|2021-07-09 02:40:00|481.88|476.48|482.02|476.62|482.2|476.8|481.39|475.99|435
1625798700000|2021-07-09 02:45:00|482.03|476.63|483.24|477.84|483.27|477.87|481.51|476.11|378
1625799000000|2021-07-09 02:50:00|483.3|477.9|482.82|477.42|483.91|478.51|482.02|476.62|466
1625799300000|2021-07-09 02:55:00|482.79|477.39|482.49|477.09|483.77|478.37|482.02|476.62|462
1625799600000|2021-07-09 03:00:00|482.47|477.07|484.64|479.24|484.71|479.31|482.01|476.61|415
1625799900000|2021-07-09 03:05:00|484.66|479.26|484.3|478.9|484.74|479.34|484.03|478.63|323
1625800200000|2021-07-09 03:10:00|484.31|478.91|484.39|478.99|484.61|479.21|483.86|478.46|287
1625800500000|2021-07-09 03:15:00|484.4|479|485.75|480.35|485.75|480.35|484.14|478.74|269
1625800800000|2021-07-09 03:20:00|485.74|480.34|485.91|480.51|486.24|480.84|485.43|480.03|351
1625801100000|2021-07-09 03:25:00|485.92|480.52|486.32|480.92|486.38|480.98|485.39|479.99|288
1625801400000|2021-07-09 03:30:00|486.31|480.91|485.88|480.48|487.18|481.78|485.13|479.73|429
1625801700000|2021-07-09 03:35:00|485.87|480.47|486.17|480.77|486.52|481.12|485.86|480.46|351
1625802000000|2021-07-09 03:40:00|486.16|480.76|486.77|481.37|487.16|481.76|486.16|480.76|383
1625802300000|2021-07-09 03:45:00|486.76|481.36|485.19|479.79|487.24|481.84|484.53|479.13|524
1625802600000|2021-07-09 03:50:00|485.18|479.78|487.65|482.25|488.1|482.7|485.16|479.76|503
1625802900000|2021-07-09 03:55:00|487.66|482.26|487.5|482.1|488.94|483.54|487.47|482.07|485
1625803200000|2021-07-09 04:00:00|487.56|482.16|488.97|483.57|489.35|483.95|487.47|482.07|601
1625803500000|2021-07-09 04:05:00|488.94|483.54|490.94|485.54|491.63|486.23|488.86|483.46|559
1625803800000|2021-07-09 04:10:00|490.99|485.59|491.96|486.56|492.41|487.01|490.76|485.36|559
1625804100000|2021-07-09 04:15:00|492.02|486.62|491.78|486.38|492.67|487.27|491.66|486.26|583
1625804400000|2021-07-09 04:20:00|491.75|486.35|492.28|486.88|492.48|487.08|491.41|486.01|430
1625804700000|2021-07-09 04:25:00|492.31|486.91|490.89|485.49|492.39|486.99|490.89|485.49|366
1625805000000|2021-07-09 04:30:00|490.9|485.5|491.04|485.64|491.45|486.05|489.71|484.31|457
1625805300000|2021-07-09 04:35:00|491.02|485.62|490.89|485.49|491.49|486.09|490.46|485.06|290
1625805600000|2021-07-09 04:40:00|490.88|485.48|491.94|486.54|492.08|486.68|490.4|485|462
1625805900000|2021-07-09 04:45:00|492.04|486.64|492.78|487.38|493.05|487.65|492.04|486.64|291
1625806200000|2021-07-09 04:50:00|492.8|487.4|493.35|487.95|493.46|488.06|492.65|487.25|322
1625806500000|2021-07-09 04:55:00|493.38|487.98|493.39|487.99|493.73|488.33|492.78|487.38|293
1625806800000|2021-07-09 05:00:00|493.38|487.98|495.25|489.85|495.43|490.03|493.36|487.96|325
1625807100000|2021-07-09 05:05:00|495.24|489.84|494.22|488.82|495.24|489.84|494.07|488.67|489
1625807400000|2021-07-09 05:10:00|494.21|488.81|496.07|490.67|496.07|490.67|494.08|488.68|338
1625807700000|2021-07-09 05:15:00|496.19|490.79|496.3|490.9|498.17|492.77|495.71|490.31|522
1625808000000|2021-07-09 05:20:00|496.31|490.91|495.33|489.93|496.49|491.09|495.24|489.84|362
1625808300000|2021-07-09 05:25:00|495.32|489.92|494.54|489.14|495.35|489.95|494.39|488.99|504
1625808600000|2021-07-09 05:30:00|494.55|489.15|494.63|489.23|495.39|489.99|494.21|488.81|473
1625808900000|2021-07-09 05:35:00|494.62|489.22|493.62|488.22|494.86|489.46|493.62|488.22|422
1625809200000|2021-07-09 05:40:00|493.59|488.19|493.72|488.32|494.03|488.63|493.43|488.03|463
1625809500000|2021-07-09 05:45:00|493.71|488.31|493.35|487.95|493.92|488.52|493.06|487.66|504
1625809800000|2021-07-09 05:50:00|493.39|487.99|492.96|487.56|494.14|488.74|492.44|487.04|500
1625810100000|2021-07-09 05:55:00|492.95|487.55|491.63|486.23|493.27|487.87|491.51|486.11|375
1625810400000|2021-07-09 06:00:00|491.64|486.24|490.05|484.65|491.87|486.47|489.42|484.02|494
1625810700000|2021-07-09 06:05:00|489.97|484.57|491.65|486.25|491.98|486.58|489.87|484.47|466
1625811000000|2021-07-09 06:10:00|491.68|486.28|490.58|485.18|492.41|487.01|490.36|484.96|421
1625811300000|2021-07-09 06:15:00|490.56|485.16|491.49|486.09|491.77|486.37|489.91|484.51|433
1625811600000|2021-07-09 06:20:00|491.48|486.08|489.28|483.88|491.51|486.11|489.23|483.83|328
1625811900000|2021-07-09 06:25:00|489.29|483.89|488.24|482.84|489.92|484.52|488.15|482.75|400
1625812200000|2021-07-09 06:30:00|488.25|482.85|489.52|484.12|489.96|484.56|488.18|482.78|422
1625812500000|2021-07-09 06:35:00|489.51|484.11|488.7|483.3|489.6|484.2|488.18|482.78|511
1625812800000|2021-07-09 06:40:00|488.71|483.31|489.22|483.82|489.57|484.17|488.68|483.28|421
1625813100000|2021-07-09 06:45:00|489.23|483.83|490.1|484.7|490.2|484.8|488.67|483.27|313
1625813400000|2021-07-09 06:50:00|490.09|484.69|490.22|484.82|490.56|485.16|489.77|484.37|320
1625813700000|2021-07-09 06:55:00|490.14|484.74|488.79|483.39|490.22|484.82|488.64|483.24|347
1625814000000|2021-07-09 07:00:00|488.81|483.41|489.27|483.87|489.8|484.4|488.38|482.98|407
1625814300000|2021-07-09 07:05:00|489.33|483.93|489.05|483.65|489.87|484.47|488.98|483.58|391
1625814600000|2021-07-09 07:10:00|489.07|483.67|487.38|481.98|489.14|483.74|487.3|481.9|443
1625814900000|2021-07-09 07:15:00|487.4|482|487.3|481.9|488.51|483.11|487.1|481.7|498
1625815200000|2021-07-09 07:20:00|487.29|481.89|488.24|482.84|488.5|483.1|487.29|481.89|362
1625815500000|2021-07-09 07:25:00|488.37|482.97|489.43|484.03|489.56|484.16|488.33|482.93|330
1625815800000|2021-07-09 07:30:00|489.44|484.04|488.46|483.06|489.44|484.04|488.04|482.64|391
1625816100000|2021-07-09 07:35:00|488.47|483.07|488.68|483.28|489.31|483.91|488.36|482.96|391
1625816400000|2021-07-09 07:40:00|488.69|483.29|490.26|484.86|490.3|484.9|488.67|483.27|252
1625816700000|2021-07-09 07:45:00|490.28|484.88|490.21|484.81|490.51|485.11|490.11|484.71|189
1625817000000|2021-07-09 07:50:00|490.22|484.82|490.23|484.83|490.62|485.22|489.84|484.44|312
1625817300000|2021-07-09 07:55:00|490.22|484.82|491.63|486.23|491.63|486.23|489.7|484.3|231
1625817600000|2021-07-09 08:00:00|491.62|486.22|488.19|482.79|491.65|486.25|488.15|482.75|418
1625817900000|2021-07-09 08:05:00|488.15|482.75|485.51|480.11|488.44|483.04|484.99|479.59|454
1625818200000|2021-07-09 08:10:00|485.49|480.09|485.21|479.81|486.15|480.75|484.8|479.4|405
1625818500000|2021-07-09 08:15:00|485.13|479.73|483.32|477.92|485.13|479.73|482.57|477.17|475
1625818800000|2021-07-09 08:20:00|483.31|477.91|483.64|478.24|483.87|478.47|483.18|477.78|328
1625819100000|2021-07-09 08:25:00|483.65|478.25|484.62|479.22|484.69|479.29|483.64|478.24|404
1625819400000|2021-07-09 08:30:00|484.64|479.24|486.22|480.82|486.37|480.97|484.62|479.22|399
1625819700000|2021-07-09 08:35:00|486.23|480.83|485.33|479.93|486.64|481.24|485.33|479.93|337
1625820000000|2021-07-09 08:40:00|485.34|479.94|483.73|478.33|485.51|480.11|483.73|478.33|357
1625820300000|2021-07-09 08:45:00|483.78|478.38|486.97|481.57|487.01|481.61|483.06|477.66|435
1625820600000|2021-07-09 08:50:00|486.99|481.59|485.47|480.07|486.99|481.59|485.37|479.97|199
1625820900000|2021-07-09 08:55:00|485.46|480.06|484.84|479.44|486.01|480.61|484.37|478.97|326
1625821200000|2021-07-09 09:00:00|484.86|479.46|485.35|479.95|486.3|480.9|484.85|479.45|348
1625821500000|2021-07-09 09:05:00|485.38|479.98|486.76|481.36|486.93|481.53|485.24|479.84|254
1625821800000|2021-07-09 09:10:00|486.78|481.38|486.89|481.49|487.49|482.09|486.4|481|309
1625822100000|2021-07-09 09:15:00|486.93|481.53|485.61|480.21|487.13|481.73|485.6|480.2|338
1625822400000|2021-07-09 09:20:00|485.63|480.23|486.29|480.89|486.69|481.29|485.63|480.23|318
1625822700000|2021-07-09 09:25:00|486.41|481.01|488.14|482.74|488.28|482.88|486.28|480.88|401
1625823000000|2021-07-09 09:30:00|488.15|482.75|490.21|484.81|490.51|485.11|488.14|482.74|473
1625823300000|2021-07-09 09:35:00|490.22|484.82|487.68|482.28|490.29|484.89|487.62|482.22|357
1625823600000|2021-07-09 09:40:00|487.67|482.27|487.07|481.67|487.68|482.28|486.93|481.53|276
1625823900000|2021-07-09 09:45:00|487.09|481.69|487.85|482.45|488.23|482.83|486.76|481.36|259
1625824200000|2021-07-09 09:50:00|487.86|482.46|487.21|481.81|487.88|482.48|486.69|481.29|400
1625824500000|2021-07-09 09:55:00|487.2|481.8|486.37|480.97|487.3|481.9|486.23|480.83|379
1625824800000|2021-07-09 10:00:00|486.44|481.04|487.35|481.95|487.97|482.57|486.44|481.04|408
1625825100000|2021-07-09 10:05:00|487.36|481.96|485.09|479.69|487.54|482.14|485.08|479.68|380
1625825400000|2021-07-09 10:10:00|485.1|479.7|485.41|480.01|485.73|480.33|484.15|478.75|420
1625825700000|2021-07-09 10:15:00|485.4|480|486.95|481.55|487.43|482.03|485.24|479.84|328
1625826000000|2021-07-09 10:20:00|486.9|481.5|487.51|482.11|487.59|482.19|486.81|481.41|260
1625826300000|2021-07-09 10:25:00|487.5|482.1|486.13|480.73|487.62|482.22|486.05|480.65|372
1625826600000|2021-07-09 10:30:00|486.17|480.77|484.55|479.15|486.79|481.39|484.42|479.02|377
1625826900000|2021-07-09 10:35:00|484.53|479.13|484.07|478.67|485.63|480.23|483.8|478.4|437
1625827200000|2021-07-09 10:40:00|484.14|478.74|483.9|478.5|484.73|479.33|483.64|478.24|376
1625827500000|2021-07-09 10:45:00|483.89|478.49|483.55|478.15|484.13|478.73|483.28|477.88|511
1625827800000|2021-07-09 10:50:00|483.54|478.14|484.48|479.08|484.67|479.27|483.44|478.04|385
1625828100000|2021-07-09 10:55:00|484.49|479.09|484.75|479.35|484.98|479.58|483.84|478.44|440
1625828400000|2021-07-09 11:00:00|484.74|479.34|481.46|476.06|484.74|479.34|481.42|476.02|443
1625828700000|2021-07-09 11:05:00|481.5|476.1|480.78|475.38|481.84|476.44|480.61|475.21|356
1625829000000|2021-07-09 11:10:00|480.79|475.39|482.37|476.97|482.5|477.1|480.68|475.28|243
1625829300000|2021-07-09 11:15:00|482.36|476.96|481.58|476.18|483.17|477.77|481.11|475.71|372
1625829600000|2021-07-09 11:20:00|481.59|476.19|480.09|474.69|481.59|476.19|479.85|474.45|364
1625829900000|2021-07-09 11:25:00|480.1|474.7|479.54|474.14|480.48|475.08|479.22|473.82|421
1625830200000|2021-07-09 11:30:00|479.46|474.06|480.26|474.86|480.51|475.11|479.46|474.06|76
1625830500000|2021-07-09 11:35:00|480.25|474.85|480.88|475.48|480.92|475.52|480.17|474.77|269
1625830800000|2021-07-09 11:40:00|480.89|475.49|481.91|476.51|481.93|476.53|480.88|475.48|379
1625831100000|2021-07-09 11:45:00|481.89|476.49|483.04|477.64|483.07|477.67|481.55|476.15|307
1625831400000|2021-07-09 11:50:00|483.03|477.63|482.66|477.26|483.05|477.65|482.11|476.71|367
1625831700000|2021-07-09 11:55:00|482.56|477.16|481.83|476.43|482.6|477.2|480.63|475.23|385
1625832000000|2021-07-09 12:00:00|481.76|476.36|479.92|474.52|483.75|478.35|479.92|474.52|443
1625832300000|2021-07-09 12:05:00|479.94|474.54|479.07|473.67|480.32|474.92|478.91|473.51|454
1625832600000|2021-07-09 12:10:00|479.09|473.69|481.29|475.89|481.3|475.9|479.09|473.69|335
1625832900000|2021-07-09 12:15:00|481.27|475.87|480.02|474.62|481.33|475.93|479.3|473.9|382
1625833200000|2021-07-09 12:20:00|480.04|474.64|479.39|473.99|480.96|475.56|479.09|473.69|333
1625833500000|2021-07-09 12:25:00|479.38|473.98|482|476.6|482|476.6|479.29|473.89|428
1625833800000|2021-07-09 12:30:00|482.01|476.61|481.69|476.29|482.77|477.37|481.68|476.28|409
1625834100000|2021-07-09 12:35:00|481.64|476.24|483.75|478.35|484.14|478.74|481.18|475.78|300
1625834400000|2021-07-09 12:40:00|483.73|478.33|488.99|483.59|489.17|483.77|483.73|478.33|532
1625834700000|2021-07-09 12:45:00|489|483.6|492.85|487.45|493.05|487.65|488.34|482.94|413
1625835000000|2021-07-09 12:50:00|492.83|487.43|494.31|488.91|495.36|489.96|492.19|486.79|555
1625835300000|2021-07-09 12:55:00|494.52|489.12|496.01|490.61|496.11|490.71|493.44|488.04|513
1625835600000|2021-07-09 13:00:00|496|490.6|497.54|492.14|497.64|492.24|495.15|489.75|415
1625835900000|2021-07-09 13:05:00|497.46|492.06|499.55|494.15|500.16|494.76|496.7|491.3|643
1625836200000|2021-07-09 13:10:00|499.6|494.2|501.4|496|501.43|496.03|498.54|493.14|475
1625836500000|2021-07-09 13:15:00|501.32|495.92|500.28|494.88|501.74|496.34|499.9|494.5|534
1625836800000|2021-07-09 13:20:00|500.3|494.9|498.75|493.35|500.5|495.1|498.34|492.94|296
1625837100000|2021-07-09 13:25:00|498.81|493.41|500.88|495.48|500.97|495.57|498.81|493.41|372
1625837400000|2021-07-09 13:30:00|500.89|495.49|500.59|495.19|501.9|496.5|500.18|494.78|500
1625837700000|2021-07-09 13:35:00|500.58|495.18|500.75|495.35|501.09|495.69|499.96|494.56|385
1625838000000|2021-07-09 13:40:00|500.74|495.34|501.07|495.67|501.31|495.91|500.65|495.25|290
1625838300000|2021-07-09 13:45:00|501.05|495.65|501.23|495.83|501.54|496.14|500.65|495.25|407
1625838600000|2021-07-09 13:50:00|501.22|495.82|502.16|496.76|502.28|496.88|500.59|495.19|399
1625838900000|2021-07-09 13:55:00|502.15|496.75|503.29|497.89|503.76|498.36|501.59|496.19|383
1625839200000|2021-07-09 14:00:00|503.28|497.88|501.71|496.31|504.11|498.71|501.23|495.83|482
1625839500000|2021-07-09 14:05:00|501.72|496.32|501.69|496.29|502.62|497.22|501.31|495.91|301
1625839800000|2021-07-09 14:10:00|501.68|496.28|502.27|496.87|502.46|497.06|501.47|496.07|290
1625840100000|2021-07-09 14:15:00|502.26|496.86|502.55|497.15|502.58|497.18|501.35|495.95|520
1625840400000|2021-07-09 14:20:00|502.57|497.17|504.19|498.79|505.27|499.87|502.56|497.16|574
1625840700000|2021-07-09 14:25:00|504.27|498.87|503.09|497.69|504.32|498.92|502.63|497.23|529
1625841000000|2021-07-09 14:30:00|503.07|497.67|504.49|499.09|505.34|499.94|503.06|497.66|466
1625841300000|2021-07-09 14:35:00|504.5|499.1|504.95|499.55|505.13|499.73|503.89|498.49|571
1625841600000|2021-07-09 14:40:00|504.93|499.53|504.01|498.61|505.45|500.05|503.74|498.34|448
1625841900000|2021-07-09 14:45:00|504.03|498.63|505.17|499.77|505.71|500.31|503.25|497.85|621
1625842200000|2021-07-09 14:50:00|505.15|499.75|505.8|500.4|506.62|501.22|505.15|499.75|565
1625842500000|2021-07-09 14:55:00|505.79|500.39|506.43|501.03|506.47|501.07|505.49|500.09|505
1625842800000|2021-07-09 15:00:00|506.42|501.02|505.09|499.69|506.7|501.3|504.96|499.56|551
1625843100000|2021-07-09 15:05:00|505.1|499.7|507.89|502.49|508.23|502.83|505.06|499.66|574
1625843400000|2021-07-09 15:10:00|507.87|502.47|506.24|500.84|508.04|502.64|505.55|500.15|363
1625843700000|2021-07-09 15:15:00|506.25|500.85|506.4|501|506.79|501.39|505.49|500.09|395
1625844000000|2021-07-09 15:20:00|506.43|501.03|505.86|500.46|507.04|501.64|505.52|500.12|404
1625844300000|2021-07-09 15:25:00|505.83|500.43|505.14|499.74|505.83|500.43|504.69|499.29|520
1625844600000|2021-07-09 15:30:00|505.13|499.73|503.96|498.56|505.19|499.79|503.52|498.12|347
1625844900000|2021-07-09 15:35:00|503.97|498.57|504.58|499.18|504.71|499.31|503.68|498.28|376
1625845200000|2021-07-09 15:40:00|504.59|499.19|503.95|498.55|504.6|499.2|503.61|498.21|393
1625845500000|2021-07-09 15:45:00|503.94|498.54|504.9|499.5|504.92|499.52|503.72|498.32|357
1625845800000|2021-07-09 15:50:00|504.92|499.52|505.65|500.25|505.76|500.36|504.83|499.43|384
1625846100000|2021-07-09 15:55:00|505.64|500.24|505.11|499.71|506.46|501.06|504.69|499.29|413
1625846400000|2021-07-09 16:00:00|505.2|499.8|504.52|499.12|506.84|501.44|504.43|499.03|548
1625846700000|2021-07-09 16:05:00|504.53|499.13|504.13|498.73|505.16|499.76|503.81|498.41|458
1625847000000|2021-07-09 16:10:00|504.14|498.74|506.12|500.72|506.37|500.97|504.03|498.63|404
1625847300000|2021-07-09 16:15:00|506.1|500.7|507.2|501.8|507.65|502.25|506.05|500.65|456
1625847600000|2021-07-09 16:20:00|507.22|501.82|504.27|498.87|507.22|501.82|504.25|498.85|451
1625847900000|2021-07-09 16:25:00|504.26|498.86|506.19|500.79|506.31|500.91|504.26|498.86|354
1625848200000|2021-07-09 16:30:00|506.2|500.8|507.25|501.85|507.96|502.56|505.78|500.38|415
1625848500000|2021-07-09 16:35:00|507.26|501.86|506.37|500.97|507.55|502.15|505.97|500.57|480
1625848800000|2021-07-09 16:40:00|506.23|500.83|505.98|500.58|507.17|501.77|505.96|500.56|403
1625849100000|2021-07-09 16:45:00|505.99|500.59|507.78|502.38|507.78|502.38|505.78|500.38|314
1625849400000|2021-07-09 16:50:00|507.82|502.42|508.15|502.75|508.47|503.07|507.61|502.21|331
1625849700000|2021-07-09 16:55:00|508.16|502.76|507.36|501.96|508.17|502.77|506.66|501.26|216
1625850000000|2021-07-09 17:00:00|507.4|502|505.97|500.57|507.43|502.03|505.66|500.26|300
1625850300000|2021-07-09 17:05:00|505.82|500.42|505.17|499.77|506.54|501.14|505.1|499.7|363
1625850600000|2021-07-09 17:10:00|505.16|499.76|505.66|500.26|505.73|500.33|504.75|499.35|310
1625850900000|2021-07-09 17:15:00|505.68|500.28|505.63|500.23|505.71|500.31|504.85|499.45|302
1625851200000|2021-07-09 17:20:00|505.62|500.22|505.52|500.12|505.86|500.46|505.38|499.98|299
1625851500000|2021-07-09 17:25:00|505.49|500.09|505.43|500.03|505.91|500.51|504.74|499.34|276
1625851800000|2021-07-09 17:30:00|505.33|499.93|506.13|500.73|506.13|500.73|504.97|499.57|282
1625852100000|2021-07-09 17:35:00|506.06|500.66|504.16|498.76|506.06|500.66|503.95|498.55|369
1625852400000|2021-07-09 17:40:00|504.17|498.77|504.61|499.21|505.38|499.98|504.09|498.69|319
1625852700000|2021-07-09 17:45:00|504.62|499.22|506.05|500.65|506.27|500.87|504.6|499.2|333
1625853000000|2021-07-09 17:50:00|506.04|500.64|506.5|501.1|507.16|501.76|506.03|500.63|335
1625853300000|2021-07-09 17:55:00|506.51|501.11|506.02|500.62|506.99|501.59|505.87|500.47|227
1625853600000|2021-07-09 18:00:00|506.04|500.64|505.11|499.71|506.43|501.03|505.1|499.7|284
1625853900000|2021-07-09 18:05:00|505.05|499.65|505.54|500.14|506.09|500.69|505.05|499.65|231
1625854200000|2021-07-09 18:10:00|505.53|500.13|503.62|498.22|505.53|500.13|503.59|498.19|353
1625854500000|2021-07-09 18:15:00|503.63|498.23|504.3|498.9|504.59|499.19|503.32|497.92|346
1625854800000|2021-07-09 18:20:00|504.29|498.89|504.61|499.21|504.71|499.31|503.78|498.38|282
1625855100000|2021-07-09 18:25:00|504.58|499.18|504.28|498.88|504.88|499.48|504.1|498.7|326
1625855400000|2021-07-09 18:30:00|504.3|498.9|505.15|499.75|505.43|500.03|504.22|498.82|383
1625855700000|2021-07-09 18:35:00|505.22|499.82|504.98|499.58|505.44|500.04|504.82|499.42|241
1625856000000|2021-07-09 18:40:00|504.97|499.57|505.22|499.82|505.72|500.32|504.97|499.57|370
1625856300000|2021-07-09 18:45:00|505.21|499.81|503.68|498.28|505.21|499.81|503.48|498.08|297
1625856600000|2021-07-09 18:50:00|503.67|498.27|503.95|498.55|504.6|499.2|503.63|498.23|273
1625856900000|2021-07-09 18:55:00|503.97|498.57|503.97|498.57|504.45|499.05|503.82|498.42|287
1625857200000|2021-07-09 19:00:00|504|498.6|502.29|496.89|504.02|498.62|501.96|496.56|345
1625857500000|2021-07-09 19:05:00|502.35|496.95|502.97|497.57|503.27|497.87|502.19|496.79|369
1625857800000|2021-07-09 19:10:00|503.03|497.63|503.8|498.4|504.07|498.67|502.89|497.49|249
1625858100000|2021-07-09 19:15:00|503.81|498.41|504.79|499.39|504.9|499.5|503.8|498.4|450
1625858400000|2021-07-09 19:20:00|504.74|499.34|504.2|498.8|504.77|499.37|504.19|498.79|261
1625858700000|2021-07-09 19:25:00|504.06|498.66|503.32|497.92|504.37|498.97|503.32|497.92|179
1625859000000|2021-07-09 19:30:00|503.35|497.95|503.71|498.31|503.87|498.47|502.84|497.44|203
1625859300000|2021-07-09 19:35:00|503.66|498.26|503.08|497.68|503.8|498.4|503.02|497.62|120
1625859600000|2021-07-09 19:40:00|503.02|497.62|503.19|497.79|503.5|498.1|502.73|497.33|283
1625859900000|2021-07-09 19:45:00|503.18|497.78|504.05|498.65|504.05|498.65|502.87|497.47|199
1625860200000|2021-07-09 19:50:00|504.06|498.66|505.04|499.64|505.11|499.71|503.97|498.57|184
1625860500000|2021-07-09 19:55:00|505|499.6|504.75|499.35|505.07|499.67|504.34|498.94|210
1625860800000|2021-07-09 20:00:00|504.8|499.4|505.53|500.13|505.53|500.13|504.62|499.22|214
1625861100000|2021-07-09 20:05:00|505.55|500.15|504.06|498.66|505.71|500.31|503.97|498.57|332
1625861400000|2021-07-09 20:10:00|504.05|498.65|502.95|497.55|504.05|498.65|502.87|497.47|350
1625861700000|2021-07-09 20:15:00|502.96|497.56|503.6|498.2|503.76|498.36|502.86|497.46|311
1625862000000|2021-07-09 20:20:00|503.57|498.17|504.49|499.09|504.74|499.34|503.56|498.16|271
1625862300000|2021-07-09 20:25:00|504.5|499.1|503.49|498.09|504.5|499.1|503.19|497.79|409
1625862600000|2021-07-09 20:30:00|503.48|498.08|504.81|499.41|504.85|499.45|503.48|498.08|389
1625862900000|2021-07-09 20:35:00|504.82|499.42|505.28|499.88|505.72|500.32|504.82|499.42|370
1625863200000|2021-07-09 20:40:00|505.29|499.89|504.49|499.09|505.45|500.05|504.15|498.75|333
1625863500000|2021-07-09 20:45:00|504.48|499.08|504.56|499.16|504.63|499.23|503.84|498.44|336
1625863800000|2021-07-09 20:50:00|504.55|499.15|504.98|499.58|505.22|499.82|504.55|499.15|249
1625864100000|2021-07-09 20:55:00|505|499.6|505.11|499.71|505.21|499.81|504.54|499.14|230
1625900400000|2021-07-10 07:00:00|498.61|493.21|496.4|491|498.62|493.22|496.32|490.92|422
1625900700000|2021-07-10 07:05:00|496.39|490.99|496.49|491.09|496.74|491.34|495.38|489.98|432
1625901000000|2021-07-10 07:10:00|496.55|491.15|496.13|490.73|496.67|491.27|496.04|490.64|361
1625901300000|2021-07-10 07:15:00|496.14|490.74|496.73|491.33|496.73|491.33|495.43|490.03|396
1625901600000|2021-07-10 07:20:00|496.74|491.34|495.22|489.82|496.77|491.37|495.03|489.63|357
1625901900000|2021-07-10 07:25:00|495.23|489.83|496.98|491.58|497.41|492.01|495.23|489.83|466
1625902200000|2021-07-10 07:30:00|496.96|491.56|497.57|492.17|497.74|492.34|496.96|491.56|358
1625902500000|2021-07-10 07:35:00|497.58|492.18|496.57|491.17|497.61|492.21|496.47|491.07|435
1625902800000|2021-07-10 07:40:00|496.56|491.16|496.97|491.57|497.34|491.94|496.56|491.16|405
1625903100000|2021-07-10 07:45:00|496.98|491.58|497.59|492.19|497.7|492.3|496.7|491.3|386
1625903400000|2021-07-10 07:50:00|497.57|492.17|497.99|492.59|498.35|492.95|497.37|491.97|275
1625903700000|2021-07-10 07:55:00|497.98|492.58|497.92|492.52|498.25|492.85|497.65|492.25|276
1625904000000|2021-07-10 08:00:00|497.93|492.53|497.45|492.05|497.93|492.53|496.94|491.54|397
1625904300000|2021-07-10 08:05:00|497.46|492.06|496.78|491.38|497.55|492.15|496.13|490.73|292
1625904600000|2021-07-10 08:10:00|496.77|491.37|497.37|491.97|497.37|491.97|496.3|490.9|318
1625904900000|2021-07-10 08:15:00|497.42|492.02|498.43|493.03|498.63|493.23|497.27|491.87|474
1625905200000|2021-07-10 08:20:00|498.42|493.02|499.51|494.11|499.75|494.35|498.32|492.92|436
1625905500000|2021-07-10 08:25:00|499.48|494.08|499.25|493.85|499.51|494.11|499.2|493.8|306
1625905800000|2021-07-10 08:30:00|499.24|493.84|498.09|492.69|499.27|493.87|497.92|492.52|304
1625906100000|2021-07-10 08:35:00|498.1|492.7|498.52|493.12|498.6|493.2|498.05|492.65|363
1625906400000|2021-07-10 08:40:00|498.51|493.11|498.58|493.18|498.61|493.21|498.21|492.81|305
1625906700000|2021-07-10 08:45:00|498.6|493.2|499.33|493.93|499.35|493.95|498.08|492.68|455
1625907000000|2021-07-10 08:50:00|499.36|493.96|499.21|493.81|501|495.6|499.2|493.8|450
1625907300000|2021-07-10 08:55:00|499.22|493.82|498.28|492.88|499.34|493.94|498.2|492.8|383
1625907600000|2021-07-10 09:00:00|498.26|492.86|498.06|492.66|498.26|492.86|497.77|492.37|345
1625907900000|2021-07-10 09:05:00|498.04|492.64|499.02|493.62|499.03|493.63|498.03|492.63|475
1625908200000|2021-07-10 09:10:00|499.01|493.61|498.97|493.57|499.88|494.48|498.67|493.27|418
1625908500000|2021-07-10 09:15:00|498.98|493.58|498.35|492.95|498.98|493.58|498.1|492.7|322
1625908800000|2021-07-10 09:20:00|498.34|492.94|499.99|494.59|500.22|494.82|498.3|492.9|408
1625909100000|2021-07-10 09:25:00|499.94|494.54|500.37|494.97|500.38|494.98|499.91|494.51|233
1625909400000|2021-07-10 09:30:00|500.07|494.67|499.77|494.37|500.07|494.67|499.42|494.02|463
1625909700000|2021-07-10 09:35:00|499.76|494.36|501.53|496.13|501.61|496.21|499.74|494.34|404
1625910000000|2021-07-10 09:40:00|501.5|496.1|501.12|495.72|501.99|496.59|500.94|495.54|303
1625910300000|2021-07-10 09:45:00|501.11|495.71|499.35|493.95|501.11|495.71|499.17|493.77|344
1625910600000|2021-07-10 09:50:00|499.34|493.94|498.64|493.24|499.38|493.98|498.43|493.03|283
1625910900000|2021-07-10 09:55:00|498.65|493.25|496.83|491.43|498.65|493.25|496.63|491.23|412
1625911200000|2021-07-10 10:00:00|496.85|491.45|495.39|489.99|496.87|491.47|495.38|489.98|442
1625911500000|2021-07-10 10:05:00|495.45|490.05|496.12|490.72|496.22|490.82|495.33|489.93|417
1625911800000|2021-07-10 10:10:00|496.13|490.73|497.32|491.92|497.44|492.04|495.84|490.44|426
1625912100000|2021-07-10 10:15:00|497.36|491.96|497.69|492.29|498.63|493.23|497.31|491.91|384
1625912400000|2021-07-10 10:20:00|497.7|492.3|495.87|490.47|498.15|492.75|495.8|490.4|355
1625912700000|2021-07-10 10:25:00|495.89|490.49|495.38|489.98|496.4|491|495.18|489.78|340
1625913000000|2021-07-10 10:30:00|495.39|489.99|494.67|489.27|495.39|489.99|493.83|488.43|541
1625913300000|2021-07-10 10:35:00|494.68|489.28|494.93|489.53|494.99|489.59|494.1|488.7|452
1625913600000|2021-07-10 10:40:00|494.92|489.52|495.41|490.01|495.62|490.22|494.91|489.51|328
1625913900000|2021-07-10 10:45:00|495.4|490|495.7|490.3|496.9|491.5|495.4|490|344
1625914200000|2021-07-10 10:50:00|495.69|490.29|494.29|488.89|495.7|490.3|493.9|488.5|517
1625914500000|2021-07-10 10:55:00|494.27|488.87|494.06|488.66|494.88|489.48|494|488.6|447
1625914800000|2021-07-10 11:00:00|494.01|488.61|494.14|488.74|495.29|489.89|493.76|488.36|487
1625915100000|2021-07-10 11:05:00|494.15|488.75|493.37|487.97|494.27|488.87|493.18|487.78|403
1625915400000|2021-07-10 11:10:00|493.38|487.98|494.64|489.24|494.93|489.53|493.37|487.97|420
1625915700000|2021-07-10 11:15:00|494.65|489.25|495.15|489.75|496.03|490.63|494.64|489.24|361
1625916000000|2021-07-10 11:20:00|495.16|489.76|496.01|490.61|496.01|490.61|495.04|489.64|395
1625916300000|2021-07-10 11:25:00|496.02|490.62|497.48|492.08|497.56|492.16|496.02|490.62|421
1625916600000|2021-07-10 11:30:00|497.46|492.06|498.28|492.88|498.29|492.89|497.31|491.91|596
1625916900000|2021-07-10 11:35:00|498.29|492.89|498.86|493.46|498.89|493.49|498.1|492.7|363
1625917200000|2021-07-10 11:40:00|498.85|493.45|499.19|493.79|499.52|494.12|498.85|493.45|292
1625917500000|2021-07-10 11:45:00|499.18|493.78|499.18|493.78|499.39|493.99|498.95|493.55|463
1625917800000|2021-07-10 11:50:00|499.17|493.77|499.17|493.77|499.31|493.91|498.64|493.24|388
1625918100000|2021-07-10 11:55:00|499.18|493.78|497.62|492.22|499.18|493.78|497.58|492.18|342
1625918400000|2021-07-10 12:00:00|497.61|492.21|496.53|491.13|497.61|492.21|496.33|490.93|395
1625918700000|2021-07-10 12:05:00|496.52|491.12|497.36|491.96|497.81|492.41|496.26|490.86|349
1625919000000|2021-07-10 12:10:00|497.39|491.99|497.98|492.58|498.15|492.75|496.91|491.51|337
1625919300000|2021-07-10 12:15:00|497.99|492.59|498.82|493.42|499.2|493.8|497.67|492.27|447
1625919600000|2021-07-10 12:20:00|498.8|493.4|497.75|492.35|499.37|493.97|497.73|492.33|461
1625919900000|2021-07-10 12:25:00|497.77|492.37|496.67|491.27|497.79|492.39|496.49|491.09|341
1625920200000|2021-07-10 12:30:00|496.64|491.24|497.91|492.51|497.93|492.53|496.51|491.11|307
1625920500000|2021-07-10 12:35:00|497.92|492.52|498.29|492.89|498.57|493.17|497.69|492.29|378
1625920800000|2021-07-10 12:40:00|498.28|492.88|497.1|491.7|498.3|492.9|496.97|491.57|346
1625921100000|2021-07-10 12:45:00|497.15|491.75|496.96|491.56|497.43|492.03|496.94|491.54|309
1625921400000|2021-07-10 12:50:00|496.95|491.55|498.08|492.68|498.14|492.74|496.81|491.41|462
1625921700000|2021-07-10 12:55:00|498.1|492.7|498.15|492.75|498.45|493.05|497.66|492.26|457
1625922000000|2021-07-10 13:00:00|498.14|492.74|497.89|492.49|498.27|492.87|497.51|492.11|434
1625922300000|2021-07-10 13:05:00|497.91|492.51|497.06|491.66|497.91|492.51|496.99|491.59|357
1625922600000|2021-07-10 13:10:00|497.03|491.63|497.25|491.85|497.55|492.15|496.82|491.42|431
1625922900000|2021-07-10 13:15:00|497.26|491.86|497.73|492.33|497.78|492.38|496.8|491.4|349
1625923200000|2021-07-10 13:20:00|497.72|492.32|497.22|491.82|497.93|492.53|497.2|491.8|385
1625923500000|2021-07-10 13:25:00|497.23|491.83|496.61|491.21|497.3|491.9|496.44|491.04|282
1625923800000|2021-07-10 13:30:00|496.59|491.19|494.62|489.22|496.59|491.19|494.62|489.22|363
1625924100000|2021-07-10 13:35:00|494.64|489.24|494.44|489.04|494.83|489.43|493.91|488.51|393
1625924400000|2021-07-10 13:40:00|494.45|489.05|494.89|489.49|494.98|489.58|494.26|488.86|265
1625924700000|2021-07-10 13:45:00|494.88|489.48|493.95|488.55|494.88|489.48|493.54|488.14|367
1625925000000|2021-07-10 13:50:00|493.96|488.56|494.1|488.7|494.31|488.91|493.34|487.94|439
1625925300000|2021-07-10 13:55:00|494.09|488.69|493.95|488.55|494.23|488.83|493.34|487.94|282
1625925600000|2021-07-10 14:00:00|493.94|488.54|494.94|489.54|495|489.6|493.07|487.67|350
1625925900000|2021-07-10 14:05:00|494.93|489.53|495.15|489.75|495.46|490.06|494.75|489.35|216
1625926200000|2021-07-10 14:10:00|495.16|489.76|493.36|487.96|495.16|489.76|493.36|487.96|473
1625926500000|2021-07-10 14:15:00|493.32|487.92|494.56|489.16|494.61|489.21|493.24|487.84|388
1625926800000|2021-07-10 14:20:00|494.55|489.15|494.05|488.65|495.21|489.81|493.9|488.5|355
1625927100000|2021-07-10 14:25:00|494.03|488.63|495.02|489.62|495.02|489.62|493.71|488.31|398
1625927400000|2021-07-10 14:30:00|495.03|489.63|495.57|490.17|495.75|490.35|495.03|489.63|373
1625927700000|2021-07-10 14:35:00|495.58|490.18|495.32|489.92|496.15|490.75|495.31|489.91|348
1625928000000|2021-07-10 14:40:00|495.33|489.93|495.76|490.36|495.91|490.51|494.94|489.54|478
1625928300000|2021-07-10 14:45:00|495.75|490.35|495.13|489.73|495.79|490.39|494.79|489.39|319
1625928600000|2021-07-10 14:50:00|495.12|489.72|496.4|491|496.48|491.08|495.09|489.69|360
1625928900000|2021-07-10 14:55:00|496.42|491.02|496.62|491.22|496.92|491.52|496.3|490.9|437
1625929200000|2021-07-10 15:00:00|496.61|491.21|495.81|490.41|496.98|491.58|495.79|490.39|351
1625929500000|2021-07-10 15:05:00|495.85|490.45|495.74|490.34|496.67|491.27|495.72|490.32|316
1625929800000|2021-07-10 15:10:00|495.73|490.33|496.48|491.08|496.69|491.29|495.73|490.33|232
1625930100000|2021-07-10 15:15:00|496.47|491.07|496.37|490.97|496.8|491.4|496.33|490.93|228
1625930400000|2021-07-10 15:20:00|496.36|490.96|496.74|491.34|496.84|491.44|496.22|490.82|292
1625930700000|2021-07-10 15:25:00|496.73|491.33|497.9|492.5|497.91|492.51|496.68|491.28|293
1625931000000|2021-07-10 15:30:00|497.89|492.49|498.03|492.63|498.39|492.99|497.63|492.23|504
1625931300000|2021-07-10 15:35:00|498.05|492.65|498.23|492.83|498.36|492.96|498.04|492.64|225
1625931600000|2021-07-10 15:40:00|498.22|492.82|498.15|492.75|498.22|492.82|497.86|492.46|274
1625931900000|2021-07-10 15:45:00|498.16|492.76|497.76|492.36|498.43|493.03|497.66|492.26|286
1625932200000|2021-07-10 15:50:00|497.75|492.35|498.73|493.33|498.8|493.4|497.64|492.24|289
1625932500000|2021-07-10 15:55:00|498.72|493.32|498.09|492.69|498.75|493.35|497.83|492.43|354
1625932800000|2021-07-10 16:00:00|498.1|492.7|498.62|493.22|499.09|493.69|497.73|492.33|466
1625933100000|2021-07-10 16:05:00|498.61|493.21|497.96|492.56|498.85|493.45|497.96|492.56|426
1625933400000|2021-07-10 16:10:00|497.94|492.54|497.66|492.26|498.03|492.63|497.4|492|373
1625933700000|2021-07-10 16:15:00|497.68|492.28|498.49|493.09|498.57|493.17|497.68|492.28|304
1625934000000|2021-07-10 16:20:00|498.5|493.1|500.65|495.25|500.78|495.38|498.5|493.1|432
1625934300000|2021-07-10 16:25:00|500.71|495.31|504.42|499.02|504.54|499.14|500.69|495.29|582
1625934600000|2021-07-10 16:30:00|504.39|498.99|502.62|497.22|504.55|499.15|502.29|496.89|472
1625934900000|2021-07-10 16:35:00|502.6|497.2|502.36|496.96|502.81|497.41|502.27|496.87|308
1625935200000|2021-07-10 16:40:00|502.34|496.94|502.15|496.75|502.69|497.29|502.07|496.67|405
1625935500000|2021-07-10 16:45:00|502.18|496.78|502.45|497.05|502.62|497.22|501.85|496.45|307
1625935800000|2021-07-10 16:50:00|502.47|497.07|501.62|496.22|502.47|497.07|501.59|496.19|297
1625936100000|2021-07-10 16:55:00|501.61|496.21|500.62|495.22|501.7|496.3|500.6|495.2|371
1625936400000|2021-07-10 17:00:00|500.61|495.21|499.44|494.04|500.63|495.23|499.04|493.64|498
1625936700000|2021-07-10 17:05:00|499.43|494.03|498.55|493.15|499.51|494.11|498.45|493.05|373
1625937000000|2021-07-10 17:10:00|498.57|493.17|494.15|488.75|498.71|493.31|493.98|488.58|628
1625937300000|2021-07-10 17:15:00|494.16|488.76|492.37|486.97|494.39|488.99|491.63|486.23|599
1625937600000|2021-07-10 17:20:00|492.35|486.95|489.68|484.28|492.35|486.95|488.48|483.08|651
1625937900000|2021-07-10 17:25:00|489.73|484.33|489.31|483.91|490.12|484.72|488.56|483.16|464
1625938200000|2021-07-10 17:30:00|489.3|483.9|488.01|482.61|489.61|484.21|487.94|482.54|571
1625938500000|2021-07-10 17:35:00|487.97|482.57|488.47|483.07|488.63|483.23|486.81|481.41|579
1625938800000|2021-07-10 17:40:00|488.48|483.08|489.25|483.85|489.66|484.26|488.23|482.83|527
1625939100000|2021-07-10 17:45:00|489.29|483.89|490.01|484.61|490.19|484.79|489.27|483.87|405
1625939400000|2021-07-10 17:50:00|490|484.6|489.07|483.67|490.38|484.98|488.82|483.42|450
1625939700000|2021-07-10 17:55:00|489.06|483.66|489.02|483.62|489.48|484.08|488.85|483.45|387
1625940000000|2021-07-10 18:00:00|489.01|483.61|490.07|484.67|490.1|484.7|488.57|483.17|333
1625940300000|2021-07-10 18:05:00|490.06|484.66|488.88|483.48|490.06|484.66|488.83|483.43|306
1625940600000|2021-07-10 18:10:00|488.83|483.43|489.06|483.66|489.5|484.1|488.63|483.23|429
1625940900000|2021-07-10 18:15:00|489.07|483.67|489.64|484.24|489.73|484.33|488.9|483.5|416
1625941200000|2021-07-10 18:20:00|489.63|484.23|489.93|484.53|490|484.6|489.17|483.77|382
1625941500000|2021-07-10 18:25:00|489.9|484.5|490.07|484.67|490.11|484.71|489.68|484.28|276
1625941800000|2021-07-10 18:30:00|490.03|484.63|490.12|484.72|490.32|484.92|489.68|484.28|321
1625942100000|2021-07-10 18:35:00|490.11|484.71|490.42|485.02|491.04|485.64|490.01|484.61|304
1625942400000|2021-07-10 18:40:00|490.4|485|490.19|484.79|490.72|485.32|489.96|484.56|246
1625942700000|2021-07-10 18:45:00|490.2|484.8|491|485.6|491.31|485.91|490.2|484.8|237
1625943000000|2021-07-10 18:50:00|490.99|485.59|491.28|485.88|491.61|486.21|490.99|485.59|197
1625943300000|2021-07-10 18:55:00|491.29|485.89|492.04|486.64|492.08|486.68|491.28|485.88|219
1625943600000|2021-07-10 19:00:00|492.06|486.66|492.76|487.36|493.02|487.62|491.86|486.46|320
1625943900000|2021-07-10 19:05:00|492.75|487.35|493.12|487.72|493.45|488.05|492.66|487.26|409
1625944200000|2021-07-10 19:10:00|493.13|487.73|492.88|487.48|493.41|488.01|492.84|487.44|345
1625944500000|2021-07-10 19:15:00|492.9|487.5|492.78|487.38|493.42|488.02|492.64|487.24|355
1625944800000|2021-07-10 19:20:00|492.77|487.37|493.07|487.67|493.22|487.82|492.43|487.03|258
1625945100000|2021-07-10 19:25:00|493.06|487.66|492.54|487.14|493.35|487.95|492.54|487.14|277
1625945400000|2021-07-10 19:30:00|492.55|487.15|491.59|486.19|492.92|487.52|491.51|486.11|336
1625945700000|2021-07-10 19:35:00|491.6|486.2|492.71|487.31|492.82|487.42|491.59|486.19|245
1625946000000|2021-07-10 19:40:00|492.7|487.3|491.84|486.44|492.81|487.41|491.8|486.4|323
1625946300000|2021-07-10 19:45:00|491.83|486.43|491.18|485.78|492.17|486.77|491.04|485.64|342
1625946600000|2021-07-10 19:50:00|491.19|485.79|491.37|485.97|491.86|486.46|490.97|485.57|372
1625946900000|2021-07-10 19:55:00|491.38|485.98|491.13|485.73|491.56|486.16|491.03|485.63|212
1625947200000|2021-07-10 20:00:00|491.12|485.72|491.45|486.05|491.48|486.08|490.51|485.11|512
1625947500000|2021-07-10 20:05:00|491.46|486.06|489.79|484.39|491.54|486.14|489.71|484.31|334
1625947800000|2021-07-10 20:10:00|489.77|484.37|490.3|484.9|490.51|485.11|487.42|482.02|665
1625948100000|2021-07-10 20:15:00|490.29|484.89|491.72|486.32|491.76|486.36|489.45|484.05|451
1625948400000|2021-07-10 20:20:00|491.7|486.3|490.43|485.03|492.34|486.94|490.21|484.81|425
1625948700000|2021-07-10 20:25:00|490.42|485.02|489.79|484.39|490.46|485.06|489.25|483.85|319
1625949000000|2021-07-10 20:30:00|489.78|484.38|489.39|483.99|490.25|484.85|489.11|483.71|334
1625949300000|2021-07-10 20:35:00|489.36|483.96|489.46|484.06|489.97|484.57|489.1|483.7|241
1625949600000|2021-07-10 20:40:00|489.45|484.05|489.43|484.03|490.13|484.73|489.09|483.69|182
1625949900000|2021-07-10 20:45:00|489.42|484.02|490.89|485.49|490.9|485.5|489.42|484.02|353
1625950200000|2021-07-10 20:50:00|490.9|485.5|492.66|487.26|492.98|487.58|490.89|485.49|405
1625950500000|2021-07-10 20:55:00|492.67|487.27|493.21|487.81|493.21|487.81|492.42|487.02|270
1625950800000|2021-07-10 21:00:00|493.2|487.8|492.63|487.23|493.68|488.28|492.48|487.08|203
1625951100000|2021-07-10 21:05:00|492.61|487.21|492.57|487.17|492.74|487.34|491.97|486.57|189
1625951400000|2021-07-10 21:10:00|492.58|487.18|493.04|487.64|493.25|487.85|492.58|487.18|170
1625951700000|2021-07-10 21:15:00|493.03|487.63|495.03|489.63|495.04|489.64|493.03|487.63|375
1625952000000|2021-07-10 21:20:00|495.02|489.62|495.5|490.1|495.59|490.19|495.02|489.62|265
1625952300000|2021-07-10 21:25:00|495.51|490.11|495.3|489.9|495.64|490.24|495.3|489.9|173
1625952600000|2021-07-10 21:30:00|495.31|489.91|495.28|489.88|495.39|489.99|495.27|489.87|176
1625952900000|2021-07-10 21:35:00|495.24|489.84|494.99|489.59|495.24|489.84|494.99|489.59|157
1625953200000|2021-07-10 21:40:00|495|489.6|495.37|489.97|495.6|490.2|494.84|489.44|183
1625953500000|2021-07-10 21:45:00|495.38|489.98|495.86|490.46|496.32|490.92|495.32|489.92|231
1625953800000|2021-07-10 21:50:00|495.85|490.45|496.03|490.63|496.17|490.77|495.84|490.44|230
1625954100000|2021-07-10 21:55:00|496.02|490.62|496.43|491.03|496.66|491.26|496.02|490.62|173
1625954400000|2021-07-10 22:00:00|496.44|491.04|496.88|491.48|497.11|491.71|496.42|491.02|229
1625954700000|2021-07-10 22:05:00|496.87|491.47|497.01|491.61|497.57|492.17|496.87|491.47|268
1625955000000|2021-07-10 22:10:00|496.99|491.59|497.44|492.04|497.81|492.41|496.94|491.54|304
1625955300000|2021-07-10 22:15:00|497.43|492.03|497.28|491.88|498.3|492.9|496.91|491.51|511
1625955600000|2021-07-10 22:20:00|497.33|491.93|496.47|491.07|497.41|492.01|496.13|490.73|425
1625955900000|2021-07-10 22:25:00|496.46|491.06|496.32|490.92|497.04|491.64|496.07|490.67|435
1625956200000|2021-07-10 22:30:00|496.3|490.9|496.63|491.23|497.02|491.62|496.26|490.86|372
1625956500000|2021-07-10 22:35:00|496.62|491.22|497.76|492.36|497.76|492.36|496.62|491.22|318
1625956800000|2021-07-10 22:40:00|497.75|492.35|497.61|492.21|497.86|492.46|497.2|491.8|361
1625957100000|2021-07-10 22:45:00|497.6|492.2|497.45|492.05|498|492.6|497.34|491.94|346
1625957400000|2021-07-10 22:50:00|497.41|492.01|497.41|492.01|497.87|492.47|497.34|491.94|363
1625957700000|2021-07-10 22:55:00|497.42|492.02|498.41|493.01|498.61|493.21|497.42|492.02|409
1625958000000|2021-07-10 23:00:00|498.42|493.02|500.03|494.63|500.12|494.72|498.42|493.02|355
1625958300000|2021-07-10 23:05:00|500.02|494.62|499.96|494.56|500.26|494.86|499.57|494.17|366
1625958600000|2021-07-10 23:10:00|499.95|494.55|499.95|494.55|500.53|495.13|499.95|494.55|405
1625958900000|2021-07-10 23:15:00|499.92|494.52|500.08|494.68|500.5|495.1|499.73|494.33|391
1625959200000|2021-07-10 23:20:00|500.09|494.69|500.08|494.68|500.56|495.16|499.99|494.59|294
1625959500000|2021-07-10 23:25:00|500.09|494.69|500.42|495.02|500.52|495.12|500.06|494.66|172
1625959800000|2021-07-10 23:30:00|500.43|495.03|500.5|495.1|500.87|495.47|500.32|494.92|228
1625960100000|2021-07-10 23:35:00|500.49|495.09|500.27|494.87|500.61|495.21|500.17|494.77|215
1625960400000|2021-07-10 23:40:00|500.28|494.88|500.11|494.71|500.45|495.05|500.11|494.71|168
1625960700000|2021-07-10 23:45:00|500.13|494.73|499.97|494.57|500.4|495|499.97|494.57|179
1625961000000|2021-07-10 23:50:00|499.99|494.59|498.92|493.52|500.03|494.63|498.76|493.36|253
1625961300000|2021-07-10 23:55:00|498.91|493.51|499.83|494.43|500.64|495.24|498.91|493.51|325
1625961600000|2021-07-11 00:00:00|499.81|494.41|499.52|494.12|501.03|495.63|499.52|494.12|454
1625961900000|2021-07-11 00:05:00|499.51|494.11|501.73|496.33|501.75|496.35|499.03|493.63|441
1625962200000|2021-07-11 00:10:00|501.74|496.34|502.71|497.31|503.19|497.79|501.73|496.33|427
1625962500000|2021-07-11 00:15:00|502.69|497.29|502.12|496.72|503.87|498.47|502.12|496.72|600
1625962800000|2021-07-11 00:20:00|502.11|496.71|499.91|494.51|502.44|497.04|499.57|494.17|540
1625963100000|2021-07-11 00:25:00|499.9|494.5|499.73|494.33|499.99|494.59|499.38|493.98|445
1625963400000|2021-07-11 00:30:00|499.8|494.4|499.69|494.29|499.91|494.51|499.48|494.08|170
1625963700000|2021-07-11 00:35:00|499.67|494.27|500.25|494.85|500.54|495.14|499.67|494.27|240
1625964000000|2021-07-11 00:40:00|500.24|494.84|500.39|494.99|500.51|495.11|500.09|494.69|200
1625964300000|2021-07-11 00:45:00|500.4|495|501.95|496.55|502.04|496.64|500.38|494.98|384
1625964600000|2021-07-11 00:50:00|501.94|496.54|501.67|496.27|502.3|496.9|501.55|496.15|372
1625964900000|2021-07-11 00:55:00|501.63|496.23|501.45|496.05|501.83|496.43|501.12|495.72|271
1625965200000|2021-07-11 01:00:00|501.46|496.06|501.88|496.48|502.47|497.07|501.46|496.06|325
1625965500000|2021-07-11 01:05:00|501.87|496.47|501.33|495.93|501.87|496.47|500.74|495.34|291
1625965800000|2021-07-11 01:10:00|501.32|495.92|501.44|496.04|501.6|496.2|501.03|495.63|308
1625966100000|2021-07-11 01:15:00|501.45|496.05|501.08|495.68|501.77|496.37|500.99|495.59|319
1625966400000|2021-07-11 01:20:00|501.09|495.69|502.27|496.87|502.68|497.28|501.08|495.68|335
1625966700000|2021-07-11 01:25:00|502.26|496.86|503.48|498.08|503.67|498.27|502.26|496.86|307
1625967000000|2021-07-11 01:30:00|503.47|498.07|502.58|497.18|503.73|498.33|502.38|496.98|306
1625967300000|2021-07-11 01:35:00|502.59|497.19|503.8|498.4|503.87|498.47|502.41|497.01|278
1625967600000|2021-07-11 01:40:00|503.81|498.41|502.11|496.71|504.38|498.98|501.86|496.46|434
1625967900000|2021-07-11 01:45:00|502.12|496.72|501.86|496.46|502.75|497.35|501.7|496.3|283
1625968200000|2021-07-11 01:50:00|501.85|496.45|502.67|497.27|502.96|497.56|501.84|496.44|262
1625968500000|2021-07-11 01:55:00|502.7|497.3|502.37|496.97|503.09|497.69|502.31|496.91|304
1625968800000|2021-07-11 02:00:00|502.39|496.99|502.64|497.24|503.22|497.82|502.39|496.99|220
1625969100000|2021-07-11 02:05:00|502.63|497.23|502.62|497.22|503.23|497.83|502.57|497.17|221
1625969400000|2021-07-11 02:10:00|502.63|497.23|501.79|496.39|502.91|497.51|501.69|496.29|345
1625969700000|2021-07-11 02:15:00|501.78|496.38|500.71|495.31|501.8|496.4|500.43|495.03|337
1625970000000|2021-07-11 02:20:00|500.72|495.32|499.71|494.31|501.04|495.64|499.68|494.28|365
1625970300000|2021-07-11 02:25:00|499.73|494.33|500.35|494.95|500.55|495.15|499.71|494.31|492
1625970600000|2021-07-11 02:30:00|500.36|494.96|500.35|494.95|500.78|495.38|500.22|494.82|294
1625970900000|2021-07-11 02:35:00|500.34|494.94|500.39|494.99|501.03|495.63|500.23|494.83|344
1625971200000|2021-07-11 02:40:00|500.38|494.98|500.33|494.93|500.64|495.24|500.19|494.79|276
1625971500000|2021-07-11 02:45:00|500.35|494.95|500.57|495.17|500.84|495.44|500.27|494.87|296
1625971800000|2021-07-11 02:50:00|500.59|495.19|500.98|495.58|501.09|495.69|500.49|495.09|325
1625972100000|2021-07-11 02:55:00|500.97|495.57|499.82|494.42|500.97|495.57|499.19|493.79|325
1625972400000|2021-07-11 03:00:00|499.8|494.4|498.85|493.45|501.11|495.71|498.8|493.4|457
1625972700000|2021-07-11 03:05:00|498.8|493.4|497.79|492.39|498.8|493.4|497.79|492.39|282
1625973000000|2021-07-11 03:10:00|497.8|492.4|497.72|492.32|498.07|492.67|497.06|491.66|255
1625973300000|2021-07-11 03:15:00|497.73|492.33|497.94|492.54|497.95|492.55|497.44|492.04|169
1625973600000|2021-07-11 03:20:00|497.93|492.53|498.12|492.72|498.15|492.75|497.56|492.16|205
1625973900000|2021-07-11 03:25:00|498.11|492.71|496.94|491.54|498.14|492.74|496.83|491.43|282
1625974200000|2021-07-11 03:30:00|496.95|491.55|497.32|491.92|497.73|492.33|496.95|491.55|236
1625974500000|2021-07-11 03:35:00|497.33|491.93|496.84|491.44|497.33|491.93|496.7|491.3|195
1625974800000|2021-07-11 03:40:00|496.85|491.45|496.67|491.27|496.86|491.46|496.44|491.04|221
1625975100000|2021-07-11 03:45:00|496.66|491.26|496.48|491.08|496.67|491.27|495.22|489.82|366
1625975400000|2021-07-11 03:50:00|496.49|491.09|495.61|490.21|496.49|491.09|495.45|490.05|259
1625975700000|2021-07-11 03:55:00|495.62|490.22|496.3|490.9|496.41|491.01|494.4|489|438
1625976000000|2021-07-11 04:00:00|496.29|490.89|495.33|489.93|496.58|491.18|495.06|489.66|389
1625976300000|2021-07-11 04:05:00|495.32|489.92|494.33|488.93|495.33|489.93|494.23|488.83|361
1625976600000|2021-07-11 04:10:00|494.32|488.92|494.5|489.1|494.55|489.15|493.93|488.53|380
1625976900000|2021-07-11 04:15:00|494.51|489.11|494.88|489.48|495.09|489.69|494.21|488.81|348
1625977200000|2021-07-11 04:20:00|494.89|489.49|494.21|488.81|494.89|489.49|493.96|488.56|382
1625977500000|2021-07-11 04:25:00|494.2|488.8|494.44|489.04|494.62|489.22|493.86|488.46|282
1625977800000|2021-07-11 04:30:00|494.45|489.05|494.92|489.52|495.09|489.69|494.1|488.7|298
1625978100000|2021-07-11 04:35:00|494.91|489.51|494.67|489.27|494.92|489.52|494.41|489.01|338
1625978400000|2021-07-11 04:40:00|494.68|489.28|495.02|489.62|495.32|489.92|494.67|489.27|345
1625978700000|2021-07-11 04:45:00|495.01|489.61|495.74|490.34|495.74|490.34|494.64|489.24|277
1625979000000|2021-07-11 04:50:00|495.73|490.33|496.7|491.3|496.92|491.52|495.73|490.33|340
1625979300000|2021-07-11 04:55:00|496.71|491.31|496|490.6|496.72|491.32|495.8|490.4|174
1625979600000|2021-07-11 05:00:00|496.01|490.61|495.72|490.32|496.3|490.9|495.64|490.24|241
1625979900000|2021-07-11 05:05:00|495.71|490.31|496.38|490.98|496.38|490.98|495.42|490.02|295
1625980200000|2021-07-11 05:10:00|496.37|490.97|497.18|491.78|497.26|491.86|496.37|490.97|253
1625980500000|2021-07-11 05:15:00|497.19|491.79|496.93|491.53|497.62|492.22|496.92|491.52|269
1625980800000|2021-07-11 05:20:00|496.94|491.54|496.68|491.28|497.22|491.82|496.59|491.19|285
1625981100000|2021-07-11 05:25:00|496.69|491.29|497.16|491.76|497.28|491.88|496.69|491.29|238
1625981400000|2021-07-11 05:30:00|497.15|491.75|497.15|491.75|497.52|492.12|496.57|491.17|281
1625981700000|2021-07-11 05:35:00|497.14|491.74|497.16|491.76|497.66|492.26|496.76|491.36|301
1625982000000|2021-07-11 05:40:00|497.15|491.75|497.69|492.29|497.84|492.44|496.9|491.5|298
1625982300000|2021-07-11 05:45:00|497.7|492.3|497.57|492.17|498.07|492.67|497.43|492.03|259
1625982600000|2021-07-11 05:50:00|497.55|492.15|497.17|491.77|497.71|492.31|497.16|491.76|215
1625982900000|2021-07-11 05:55:00|497.18|491.78|496.96|491.56|497.48|492.08|496.81|491.41|232
1625983200000|2021-07-11 06:00:00|496.97|491.57|497.63|492.23|498|492.6|496.97|491.57|353
1625983500000|2021-07-11 06:05:00|497.62|492.22|497.64|492.24|497.77|492.37|497.5|492.1|230
1625983800000|2021-07-11 06:10:00|497.61|492.21|497.56|492.16|497.86|492.46|497.53|492.13|226
1625984100000|2021-07-11 06:15:00|497.55|492.15|496.67|491.27|497.61|492.21|496.63|491.23|259
1625984400000|2021-07-11 06:20:00|496.68|491.28|496.23|490.83|496.86|491.46|496.11|490.71|276
1625984700000|2021-07-11 06:25:00|496.21|490.81|496.04|490.64|496.32|490.92|495.64|490.24|266
1625985000000|2021-07-11 06:30:00|496.07|490.67|495.05|489.65|496.3|490.9|495.04|489.64|287
1625985300000|2021-07-11 06:35:00|495.06|489.66|495.1|489.7|495.4|490|494.33|488.93|442
1625985600000|2021-07-11 06:40:00|495.09|489.69|494.54|489.14|495.24|489.84|494.37|488.97|287
1625985900000|2021-07-11 06:45:00|494.53|489.13|493.82|488.42|494.54|489.14|493.8|488.4|357
1625986200000|2021-07-11 06:50:00|493.83|488.43|493.4|488|493.84|488.44|493.31|487.91|233
1625986500000|2021-07-11 06:55:00|493.39|487.99|493.42|488.02|493.54|488.14|493.15|487.75|308
1625986800000|2021-07-11 07:00:00|493.41|488.01|494.23|488.83|494.49|489.09|492.98|487.58|297
1625987100000|2021-07-11 07:05:00|494.24|488.84|493.71|488.31|494.76|489.36|493.71|488.31|252
1625987400000|2021-07-11 07:10:00|493.69|488.29|492.45|487.05|493.69|488.29|492.02|486.62|356
1625987700000|2021-07-11 07:15:00|492.46|487.06|493.43|488.03|493.43|488.03|492.16|486.76|410
1625988000000|2021-07-11 07:20:00|493.42|488.02|493.78|488.38|494.45|489.05|493.42|488.02|294
1625988300000|2021-07-11 07:25:00|493.77|488.37|494.41|489.01|494.47|489.07|493.38|487.98|245
1625988600000|2021-07-11 07:30:00|494.4|489|494.41|489.01|494.67|489.27|493.49|488.09|308
1625988900000|2021-07-11 07:35:00|494.4|489|495.01|489.61|495.05|489.65|494.23|488.83|172
1625989200000|2021-07-11 07:40:00|495|489.6|495.11|489.71|495.14|489.74|494.56|489.16|303
1625989500000|2021-07-11 07:45:00|495.1|489.7|494.7|489.3|495.3|489.9|494.55|489.15|329
1625989800000|2021-07-11 07:50:00|494.71|489.31|494.66|489.26|495.16|489.76|494.56|489.16|341
1625990100000|2021-07-11 07:55:00|494.59|489.19|494.78|489.38|494.78|489.38|494.04|488.64|269
1625990400000|2021-07-11 08:00:00|494.79|489.39|493.66|488.26|494.95|489.55|493.66|488.26|412
1625990700000|2021-07-11 08:05:00|493.67|488.27|493.49|488.09|494.03|488.63|493.43|488.03|307
1625991000000|2021-07-11 08:10:00|493.5|488.1|494.09|488.69|494.24|488.84|493.44|488.04|286
1625991300000|2021-07-11 08:15:00|494.08|488.68|495.5|490.1|495.53|490.13|494.08|488.68|293
1625991600000|2021-07-11 08:20:00|495.46|490.06|496.83|491.43|497.04|491.64|495.33|489.93|330
1625991900000|2021-07-11 08:25:00|496.85|491.45|497.52|492.12|497.82|492.42|496.77|491.37|479
1625992200000|2021-07-11 08:30:00|497.53|492.13|496.66|491.26|498.08|492.68|496.65|491.25|404
1625992500000|2021-07-11 08:35:00|496.67|491.27|496.84|491.44|497.11|491.71|495.91|490.51|411
1625992800000|2021-07-11 08:40:00|496.85|491.45|498.38|492.98|498.63|493.23|496.84|491.44|418
1625993100000|2021-07-11 08:45:00|498.4|493|498.47|493.07|498.86|493.46|497.79|492.39|327
1625993400000|2021-07-11 08:50:00|498.45|493.05|497.81|492.41|498.65|493.25|497.54|492.14|301
1625993700000|2021-07-11 08:55:00|497.8|492.4|497.4|492|497.87|492.47|497.17|491.77|401
1625994000000|2021-07-11 09:00:00|497.44|492.04|497.65|492.25|497.87|492.47|497.38|491.98|387
1625994300000|2021-07-11 09:05:00|497.64|492.24|497.02|491.62|497.79|492.39|496.9|491.5|440
1625994600000|2021-07-11 09:10:00|497.03|491.63|496.86|491.46|497.27|491.87|496.78|491.38|232
1625994900000|2021-07-11 09:15:00|496.85|491.45|497.45|492.05|497.61|492.21|496.85|491.45|309
1625995200000|2021-07-11 09:20:00|497.47|492.07|498.83|493.43|498.92|493.52|497.41|492.01|237
1625995500000|2021-07-11 09:25:00|498.84|493.44|498.88|493.48|499.17|493.77|498.33|492.93|482
1625995800000|2021-07-11 09:30:00|498.89|493.49|498.68|493.28|498.89|493.49|498.55|493.15|367
1625996100000|2021-07-11 09:35:00|498.69|493.29|498.55|493.15|498.83|493.43|498.28|492.88|352
1625996400000|2021-07-11 09:40:00|498.61|493.21|497.71|492.31|498.65|493.25|497.71|492.31|308
1625996700000|2021-07-11 09:45:00|497.72|492.32|498.31|492.91|498.32|492.92|497.45|492.05|323
1625997000000|2021-07-11 09:50:00|498.3|492.9|498.21|492.81|498.4|493|497.92|492.52|242
1625997300000|2021-07-11 09:55:00|498.22|492.82|497.53|492.13|498.46|493.06|497.51|492.11|269
1625997600000|2021-07-11 10:00:00|497.54|492.14|497.67|492.27|497.75|492.35|497.53|492.13|194
1625997900000|2021-07-11 10:05:00|497.68|492.28|497.67|492.27|497.78|492.38|497.59|492.19|115
1625998200000|2021-07-11 10:10:00|497.68|492.28|498.69|493.29|498.89|493.49|497.68|492.28|278
1625998500000|2021-07-11 10:15:00|498.7|493.3|499.01|493.61|499.23|493.83|498.41|493.01|423
1625998800000|2021-07-11 10:20:00|499|493.6|498.73|493.33|499.05|493.65|498.65|493.25|311
1625999100000|2021-07-11 10:25:00|498.74|493.34|498.18|492.78|498.74|493.34|498.11|492.71|364
1625999400000|2021-07-11 10:30:00|498.16|492.76|496.62|491.22|498.24|492.84|496.58|491.18|327
1625999700000|2021-07-11 10:35:00|496.61|491.21|496.97|491.57|497.12|491.72|496.52|491.12|408
1626000000000|2021-07-11 10:40:00|496.95|491.55|496.59|491.19|497.06|491.66|496.56|491.16|260
1626000300000|2021-07-11 10:45:00|496.58|491.18|496.52|491.12|496.83|491.43|496.5|491.1|209
1626000600000|2021-07-11 10:50:00|496.53|491.13|496.88|491.48|496.98|491.58|496.51|491.11|256
1626000900000|2021-07-11 10:55:00|496.89|491.49|496.85|491.45|497.18|491.78|496.75|491.35|314
1626001200000|2021-07-11 11:00:00|496.84|491.44|496.62|491.22|497.52|492.12|496.6|491.2|382
1626001500000|2021-07-11 11:05:00|496.63|491.23|496.55|491.15|496.74|491.34|496.47|491.07|258
1626001800000|2021-07-11 11:10:00|496.53|491.13|496.47|491.07|496.55|491.15|496.23|490.83|135
1626002100000|2021-07-11 11:15:00|496.48|491.08|496.4|491|496.58|491.18|496.34|490.94|151
1626002400000|2021-07-11 11:20:00|496.41|491.01|496.65|491.25|496.87|491.47|496.4|491|192
1626002700000|2021-07-11 11:25:00|496.66|491.26|496.86|491.46|497.3|491.9|496.66|491.26|373
1626003000000|2021-07-11 11:30:00|496.85|491.45|496.61|491.21|497.11|491.71|496.56|491.16|316
1626003300000|2021-07-11 11:35:00|496.6|491.2|496.12|490.72|496.95|491.55|496.09|490.69|261
1626003600000|2021-07-11 11:40:00|496.13|490.73|495.92|490.52|496.45|491.05|495.84|490.44|243
1626003900000|2021-07-11 11:45:00|495.95|490.55|496.04|490.64|496.23|490.83|495.77|490.37|280
1626004200000|2021-07-11 11:50:00|496.05|490.65|496.62|491.22|496.66|491.26|496.03|490.63|305
1626004500000|2021-07-11 11:55:00|496.63|491.23|496.99|491.59|497.03|491.63|496.62|491.22|197
1626004800000|2021-07-11 12:00:00|497|491.6|496.55|491.15|497.62|492.22|496.55|491.15|465
1626005100000|2021-07-11 12:05:00|496.54|491.14|496.3|490.9|496.88|491.48|496.17|490.77|304
1626005400000|2021-07-11 12:10:00|496.31|490.91|496.1|490.7|496.4|491|496.06|490.66|200
1626005700000|2021-07-11 12:15:00|496.11|490.71|496.05|490.65|496.54|491.14|496.04|490.64|250
1626006000000|2021-07-11 12:20:00|496.04|490.64|495.52|490.12|496.05|490.65|495.38|489.98|310
1626006300000|2021-07-11 12:25:00|495.53|490.13|496.18|490.78|496.2|490.8|495.52|490.12|333
1626006600000|2021-07-11 12:30:00|496.19|490.79|497.18|491.78|497.21|491.81|496.19|490.79|307
1626006900000|2021-07-11 12:35:00|497.12|491.72|497.82|492.42|497.87|492.47|496.73|491.33|387
1626007200000|2021-07-11 12:40:00|497.83|492.43|496.71|491.31|497.86|492.46|496.7|491.3|348
1626007500000|2021-07-11 12:45:00|496.72|491.32|496.12|490.72|496.88|491.48|495.97|490.57|301
1626007800000|2021-07-11 12:50:00|496.13|490.73|496.57|491.17|496.62|491.22|496.09|490.69|222
1626008100000|2021-07-11 12:55:00|496.56|491.16|496.79|491.39|497.08|491.68|496.56|491.16|193
1626008400000|2021-07-11 13:00:00|496.8|491.4|495.96|490.56|496.92|491.52|495.88|490.48|345
1626008700000|2021-07-11 13:05:00|495.97|490.57|496.16|490.76|496.19|490.79|495.63|490.23|390
1626009000000|2021-07-11 13:10:00|496.14|490.74|496.46|491.06|496.49|491.09|495.54|490.14|340
1626009300000|2021-07-11 13:15:00|496.45|491.05|496.15|490.75|496.46|491.06|495.35|489.95|461
1626009600000|2021-07-11 13:20:00|496.14|490.74|497.17|491.77|497.17|491.77|495.52|490.12|211
1626009900000|2021-07-11 13:25:00|497.16|491.76|497.1|491.7|497.71|492.31|497.06|491.66|298
1626010200000|2021-07-11 13:30:00|497.07|491.67|497.14|491.74|497.58|492.18|496.97|491.57|321
1626010500000|2021-07-11 13:35:00|497.13|491.73|497.83|492.43|497.99|492.59|497.13|491.73|400
1626010800000|2021-07-11 13:40:00|497.82|492.42|497.95|492.55|498.23|492.83|497.73|492.33|167
1626011100000|2021-07-11 13:45:00|497.94|492.54|498.12|492.72|498.39|492.99|497.1|491.7|436
1626011400000|2021-07-11 13:50:00|498.13|492.73|500.02|494.62|500.04|494.64|498.09|492.69|385
1626011700000|2021-07-11 13:55:00|500.03|494.63|501.96|496.56|502.45|497.05|500.02|494.62|445
1626012000000|2021-07-11 14:00:00|501.98|496.58|501.97|496.57|502.57|497.17|501.9|496.5|509
1626012300000|2021-07-11 14:05:00|501.98|496.58|501.27|495.87|502.12|496.72|500.99|495.59|520
1626012600000|2021-07-11 14:10:00|501.28|495.88|501.02|495.62|501.29|495.89|500.75|495.35|411
1626012900000|2021-07-11 14:15:00|500.98|495.58|499.37|493.97|501.01|495.61|499.37|493.97|513
1626013200000|2021-07-11 14:20:00|499.38|493.98|499.32|493.92|499.4|494|498.52|493.12|326
1626013500000|2021-07-11 14:25:00|499.31|493.91|498.98|493.58|499.32|493.92|498.74|493.34|406
1626013800000|2021-07-11 14:30:00|499.02|493.62|499.2|493.8|499.66|494.26|499.02|493.62|357
1626014100000|2021-07-11 14:35:00|499.18|493.78|499.62|494.22|500.08|494.68|499.07|493.67|308
1626014400000|2021-07-11 14:40:00|499.63|494.23|500.36|494.96|500.65|495.25|499.62|494.22|347
1626014700000|2021-07-11 14:45:00|500.37|494.97|500.12|494.72|500.49|495.09|499.83|494.43|528
1626015000000|2021-07-11 14:50:00|500.11|494.71|500.56|495.16|500.7|495.3|500.09|494.69|381
1626015300000|2021-07-11 14:55:00|500.55|495.15|501.47|496.07|501.48|496.08|500.54|495.14|350
1626015600000|2021-07-11 15:00:00|501.48|496.08|501.11|495.71|501.78|496.38|500.77|495.37|445
1626015900000|2021-07-11 15:05:00|501.12|495.72|501.41|496.01|501.52|496.12|500.75|495.35|487
1626016200000|2021-07-11 15:10:00|501.42|496.02|501.44|496.04|501.5|496.1|501.01|495.61|400
1626016500000|2021-07-11 15:15:00|501.45|496.05|502.2|496.8|502.35|496.95|501.3|495.9|399
1626016800000|2021-07-11 15:20:00|502.21|496.81|501.67|496.27|502.27|496.87|501.67|496.27|388
1626017100000|2021-07-11 15:25:00|501.68|496.28|501.37|495.97|501.71|496.31|501.15|495.75|451
1626017400000|2021-07-11 15:30:00|501.36|495.96|500.98|495.58|501.46|496.06|500.86|495.46|390
1626017700000|2021-07-11 15:35:00|501.01|495.61|500.86|495.46|501.01|495.61|500.56|495.16|432
1626018000000|2021-07-11 15:40:00|500.88|495.48|500.66|495.26|500.95|495.55|500.49|495.09|354
1626018300000|2021-07-11 15:45:00|500.67|495.27|500.63|495.23|501.41|496.01|500.36|494.96|400
1626018600000|2021-07-11 15:50:00|500.62|495.22|501.8|496.4|501.83|496.43|500.62|495.22|323
1626018900000|2021-07-11 15:55:00|501.81|496.41|502.36|496.96|502.41|497.01|501.81|496.41|298
1626019200000|2021-07-11 16:00:00|502.4|497|500.03|494.63|502.96|497.56|499.98|494.58|494
1626019500000|2021-07-11 16:05:00|500.04|494.64|501.06|495.66|501.34|495.94|500.04|494.64|413
1626019800000|2021-07-11 16:10:00|501.05|495.65|501.56|496.16|501.56|496.16|500.7|495.3|428
1626020100000|2021-07-11 16:15:00|501.57|496.17|501.13|495.73|502.59|497.19|500.76|495.36|430
1626020400000|2021-07-11 16:20:00|501.15|495.75|501.55|496.15|501.59|496.19|501.15|495.75|312
1626020700000|2021-07-11 16:25:00|501.54|496.14|502.42|497.02|503|497.6|501.44|496.04|479
1626021000000|2021-07-11 16:30:00|502.5|497.1|501.92|496.52|503.15|497.75|501.92|496.52|384
1626021300000|2021-07-11 16:35:00|501.91|496.51|500.25|494.85|502.58|497.18|500|494.6|573
1626021600000|2021-07-11 16:40:00|500.24|494.84|500.18|494.78|500.74|495.34|500.07|494.67|375
1626021900000|2021-07-11 16:45:00|500.22|494.82|500.76|495.36|500.76|495.36|499.66|494.26|390
1626022200000|2021-07-11 16:50:00|500.75|495.35|500.76|495.36|500.84|495.44|500.5|495.1|209
1626022500000|2021-07-11 16:55:00|500.74|495.34|500.23|494.83|501.02|495.62|500.15|494.75|319
1626022800000|2021-07-11 17:00:00|500.27|494.87|499.88|494.48|500.53|495.13|499.77|494.37|271
1626023100000|2021-07-11 17:05:00|499.94|494.54|499.76|494.36|500.06|494.66|499.69|494.29|421
1626023400000|2021-07-11 17:10:00|499.78|494.38|498.97|493.57|499.78|494.38|498.94|493.54|352
1626023700000|2021-07-11 17:15:00|498.96|493.56|498.51|493.11|498.98|493.58|498.5|493.1|343
1626024000000|2021-07-11 17:20:00|498.52|493.12|498.98|493.58|499|493.6|498.49|493.09|275
1626024300000|2021-07-11 17:25:00|498.99|493.59|499.11|493.71|499.11|493.71|498.65|493.25|308
1626024600000|2021-07-11 17:30:00|499.1|493.7|498.42|493.02|499.2|493.8|498.4|493|329
1626024900000|2021-07-11 17:35:00|498.43|493.03|497.72|492.32|498.43|493.03|497.7|492.3|333
1626025200000|2021-07-11 17:40:00|497.71|492.31|497.73|492.33|497.95|492.55|497.57|492.17|282
1626025500000|2021-07-11 17:45:00|497.71|492.31|497.78|492.38|498.16|492.76|497.64|492.24|287
1626025800000|2021-07-11 17:50:00|497.8|492.4|497.82|492.42|498.11|492.71|497.51|492.11|229
1626026100000|2021-07-11 17:55:00|497.81|492.41|497.51|492.11|497.81|492.41|497.28|491.88|265
1626026400000|2021-07-11 18:00:00|497.49|492.09|497.3|491.9|497.66|492.26|497.12|491.72|413
1626026700000|2021-07-11 18:05:00|497.31|491.91|496.84|491.44|497.34|491.94|496.74|491.34|271
1626027000000|2021-07-11 18:10:00|496.85|491.45|496.9|491.5|497.13|491.73|496.7|491.3|284
1626027300000|2021-07-11 18:15:00|496.91|491.51|497.09|491.69|497.24|491.84|496.8|491.4|353
1626027600000|2021-07-11 18:20:00|497.12|491.72|497.25|491.85|497.41|492.01|497.09|491.69|182
1626027900000|2021-07-11 18:25:00|497.24|491.84|497.87|492.47|497.92|492.52|497.07|491.67|210
1626028200000|2021-07-11 18:30:00|497.88|492.48|497.71|492.31|498.1|492.7|497.66|492.26|340
1626028500000|2021-07-11 18:35:00|497.72|492.32|497.94|492.54|498.09|492.69|497.71|492.31|278
1626028800000|2021-07-11 18:40:00|497.95|492.55|498.57|493.17|498.59|493.19|497.86|492.46|381
1626029100000|2021-07-11 18:45:00|498.58|493.18|498.07|492.67|498.58|493.18|497.97|492.57|284
1626029400000|2021-07-11 18:50:00|498.06|492.66|498.37|492.97|498.39|492.99|498.02|492.62|318
1626029700000|2021-07-11 18:55:00|498.36|492.96|498.16|492.76|498.43|493.03|497.92|492.52|277
1626030000000|2021-07-11 19:00:00|498.17|492.77|498.35|492.95|498.55|493.15|498.06|492.66|315
1626030300000|2021-07-11 19:05:00|498.37|492.97|498.37|492.97|498.55|493.15|498.15|492.75|348
1626030600000|2021-07-11 19:10:00|498.36|492.96|498.38|492.98|498.59|493.19|498.3|492.9|252
1626030900000|2021-07-11 19:15:00|498.39|492.99|498.36|492.96|498.42|493.02|498.31|492.91|346
1626031200000|2021-07-11 19:20:00|498.37|492.97|498.44|493.04|498.44|493.04|498.32|492.92|345
1626031500000|2021-07-11 19:25:00|498.45|493.05|498.35|492.95|498.58|493.18|498.01|492.61|315
1626031800000|2021-07-11 19:30:00|498.36|492.96|499.04|493.64|499.04|493.64|498.19|492.79|211
1626032100000|2021-07-11 19:35:00|499.05|493.65|497.91|492.51|499.06|493.66|497.91|492.51|226
1626032400000|2021-07-11 19:40:00|497.89|492.49|497.99|492.59|497.99|492.59|497.83|492.43|110
1626032700000|2021-07-11 19:45:00|498|492.6|499.19|491.79|499.66|492.72|497.99|491.71|193
1626033000000|2021-07-11 19:50:00|499.18|491.78|498.4|491|499.18|491.78|498|490.6|368
1626033300000|2021-07-11 19:55:00|498.34|490.94|498.89|491.49|499.12|491.72|498.34|490.94|180
1626033600000|2021-07-11 20:00:00|498.88|491.48|498.9|491.5|498.98|491.58|498.33|490.93|302
1626033900000|2021-07-11 20:05:00|498.91|491.51|499.77|492.37|499.77|492.37|498.83|491.43|230
1626034200000|2021-07-11 20:10:00|499.76|492.36|499.42|492.02|499.83|492.43|499.42|492.02|164
1626034500000|2021-07-11 20:15:00|499.41|492.01|499.15|491.75|499.71|492.31|499.1|491.7|219
1626034800000|2021-07-11 20:20:00|499.14|491.74|499.12|491.72|499.29|491.89|498.96|491.56|239
1626035100000|2021-07-11 20:25:00|499.13|491.73|498.94|491.54|499.6|492.2|498.89|491.49|218
1626035400000|2021-07-11 20:30:00|498.93|491.53|499.22|491.82|499.25|491.85|498.62|491.22|262
1626035700000|2021-07-11 20:35:00|499.23|491.83|498.51|491.11|499.27|491.87|498.48|491.08|256
1626036000000|2021-07-11 20:40:00|498.52|491.12|498.11|490.71|498.52|491.12|498.11|490.71|223
1626036300000|2021-07-11 20:45:00|498.12|490.72|497.85|490.45|498.15|490.75|497.7|490.3|287
1626036600000|2021-07-11 20:50:00|497.84|490.44|498.17|490.77|498.17|490.77|497.75|490.35|189
1626036900000|2021-07-11 20:55:00|498.16|490.76|497.47|490.07|498.17|490.77|497.39|489.99|246
1626037200000|2021-07-11 21:00:00|497.45|490.05|496.86|489.46|497.48|490.08|496.83|489.43|346
1626037500000|2021-07-11 21:05:00|496.87|489.47|496.4|489|496.89|489.49|495.81|488.41|326
1626037800000|2021-07-11 21:10:00|496.41|489.01|497.45|490.05|497.45|490.05|496.41|489.01|197
1626038100000|2021-07-11 21:15:00|497.44|490.04|499.93|492.53|499.93|492.53|497.44|490.04|255
1626038400000|2021-07-11 21:20:00|499.92|492.52|500.47|493.07|500.69|493.29|499.85|492.45|234
1626038700000|2021-07-11 21:25:00|500.48|493.08|501.01|493.61|501.15|493.75|500.28|492.88|191
1626039000000|2021-07-11 21:30:00|501.1|493.7|503.33|495.93|503.44|496.04|501.08|493.68|422
1626039300000|2021-07-11 21:35:00|503.34|495.94|504.35|496.95|504.35|496.95|503.29|495.89|248
1626039600000|2021-07-11 21:40:00|504.33|496.93|505.99|498.59|506.08|498.68|504.24|496.84|220
1626039900000|2021-07-11 21:45:00|506.02|498.62|506.68|499.28|506.68|499.28|506.01|498.61|261
1626040200000|2021-07-11 21:50:00|506.69|499.29|506.71|499.31|507.33|499.93|505.98|498.58|269
1626040500000|2021-07-11 21:55:00|506.65|499.25|505.81|498.41|507.31|499.91|505.7|498.3|272
1626040800000|2021-07-11 22:00:00|505.86|498.46|505.12|499.72|506.54|500.7|504.87|498.4|324
1626041100000|2021-07-11 22:05:00|505.08|499.68|504.77|499.37|505.43|500.03|504.56|499.16|264
1626041400000|2021-07-11 22:10:00|504.76|499.36|504.77|499.37|505.11|499.71|504.56|499.16|249
1626041700000|2021-07-11 22:15:00|504.78|499.38|503.68|498.28|504.8|499.4|503.37|497.97|416
1626042000000|2021-07-11 22:20:00|503.67|498.27|503.67|498.27|503.95|498.55|503.23|497.83|382
1626042300000|2021-07-11 22:25:00|503.65|498.25|503.01|497.61|503.95|498.55|502.92|497.52|328
1626042600000|2021-07-11 22:30:00|503.03|497.63|502|496.6|503.27|497.87|501.86|496.46|398
1626042900000|2021-07-11 22:35:00|502.01|496.61|502.01|496.61|502.24|496.84|501.78|496.38|535
1626043200000|2021-07-11 22:40:00|502.02|496.62|502|496.6|502.23|496.83|501.89|496.49|442
1626043500000|2021-07-11 22:45:00|501.99|496.59|502.06|496.66|502.06|496.66|501.44|496.04|272
1626043800000|2021-07-11 22:50:00|502.09|496.69|502.13|496.73|502.17|496.77|501.86|496.46|297
1626044100000|2021-07-11 22:55:00|502.12|496.72|502.1|496.7|502.52|497.12|501.99|496.59|392
1626044400000|2021-07-11 23:00:00|502.08|496.68|502.06|496.66|502.25|496.85|501.62|496.22|370
1626044700000|2021-07-11 23:05:00|502.05|496.65|501.46|496.06|502.08|496.68|501.3|495.9|380
1626045000000|2021-07-11 23:10:00|501.48|496.08|500.73|495.33|501.58|496.18|500.7|495.3|397
1626045300000|2021-07-11 23:15:00|500.68|495.28|500.88|495.48|500.98|495.58|500.49|495.09|328
1626045600000|2021-07-11 23:20:00|500.89|495.49|500.5|495.1|501.13|495.73|500.42|495.02|287
1626045900000|2021-07-11 23:25:00|500.51|495.11|500.39|494.99|500.72|495.32|500.31|494.91|266
1626046200000|2021-07-11 23:30:00|500.38|494.98|500.41|495.01|500.69|495.29|500.19|494.79|298
1626046500000|2021-07-11 23:35:00|500.39|494.99|499.71|494.31|500.75|495.35|499.71|494.31|324
1626046800000|2021-07-11 23:40:00|499.7|494.3|500.23|494.83|500.37|494.97|499.58|494.18|418
1626047100000|2021-07-11 23:45:00|500.2|494.8|500.74|495.34|500.74|495.34|500.19|494.79|241
1626047400000|2021-07-11 23:50:00|500.67|495.27|500.59|495.19|500.74|495.34|500.34|494.94|297
1626047700000|2021-07-11 23:55:00|500.6|495.2|500.7|495.3|500.7|495.3|500.09|494.69|347
1626048000000|2021-07-12 00:00:00|500.72|495.32|501.81|496.41|501.98|496.58|500.35|494.95|469
1626048300000|2021-07-12 00:05:00|501.82|496.42|501.03|495.63|502.28|496.88|500.71|495.31|261
1626048600000|2021-07-12 00:10:00|500.96|495.56|499.97|494.57|500.98|495.58|499.27|493.87|364
1626048900000|2021-07-12 00:15:00|499.98|494.58|500.47|495.07|500.73|495.33|499.73|494.33|348
1626049200000|2021-07-12 00:20:00|500.48|495.08|502.32|496.92|502.38|496.98|499.21|493.81|385
1626049500000|2021-07-12 00:25:00|502.2|496.8|501.77|496.37|502.62|497.22|501.71|496.31|287
1626049800000|2021-07-12 00:30:00|501.75|496.35|502.84|497.44|502.97|497.57|501.75|496.35|370
1626050100000|2021-07-12 00:35:00|502.85|497.45|504.12|498.72|504.12|498.72|502.77|497.37|297
1626050400000|2021-07-12 00:40:00|504.1|498.7|503.72|498.32|504.45|499.05|503.62|498.22|229
1626050700000|2021-07-12 00:45:00|503.7|498.3|502.09|496.69|503.7|498.3|501.79|496.39|282
1626051000000|2021-07-12 00:50:00|502.1|496.7|502.86|497.46|502.88|497.48|501.9|496.5|206
1626051300000|2021-07-12 00:55:00|502.89|497.49|502.57|497.17|502.9|497.5|502.47|497.07|321
1626051600000|2021-07-12 01:00:00|502.58|497.18|500.82|495.42|502.62|497.22|500.33|494.93|440
1626051900000|2021-07-12 01:05:00|500.83|495.43|501.59|496.19|501.89|496.49|500.6|495.2|351
1626052200000|2021-07-12 01:10:00|501.55|496.15|501.42|496.02|501.76|496.36|500.68|495.28|325
1626052500000|2021-07-12 01:15:00|501.4|496|500.54|495.14|501.57|496.17|500.54|495.14|297
1626052800000|2021-07-12 01:20:00|500.52|495.12|502.24|496.84|502.35|496.95|500.31|494.91|306
1626053100000|2021-07-12 01:25:00|502.35|496.95|502.9|497.5|502.93|497.53|502.22|496.82|246
1626053400000|2021-07-12 01:30:00|502.88|497.48|502.73|497.33|503.08|497.68|502.46|497.06|326
1626053700000|2021-07-12 01:35:00|502.74|497.34|501.86|496.46|502.76|497.36|501.3|495.9|341
1626054000000|2021-07-12 01:40:00|501.87|496.47|502.81|497.41|502.85|497.45|501.68|496.28|320
1626054300000|2021-07-12 01:45:00|502.8|497.4|501.76|496.36|502.84|497.44|501.54|496.14|303
1626054600000|2021-07-12 01:50:00|501.75|496.35|502.22|496.82|502.22|496.82|501.55|496.15|312
1626054900000|2021-07-12 01:55:00|502.21|496.81|501.93|496.53|502.21|496.81|501.47|496.07|212
1626055200000|2021-07-12 02:00:00|501.9|496.5|501.26|495.86|501.9|496.5|500.65|495.25|236
1626055500000|2021-07-12 02:05:00|501.27|495.87|500.64|495.24|501.27|495.87|500.24|494.84|227
1626055800000|2021-07-12 02:10:00|500.63|495.23|501.59|496.19|501.69|496.29|500.61|495.21|314
1626056100000|2021-07-12 02:15:00|501.6|496.2|503.14|497.74|503.14|497.74|501.59|496.19|344
1626056400000|2021-07-12 02:20:00|503.13|497.73|504.99|499.59|505.08|499.68|503.12|497.72|321
1626056700000|2021-07-12 02:25:00|505|499.6|504.99|499.59|505.2|499.8|504.66|499.26|208
1626057000000|2021-07-12 02:30:00|504.97|499.57|504.31|498.91|505.29|499.89|504.12|498.72|252
1626057300000|2021-07-12 02:35:00|504.3|498.9|504.42|499.02|504.78|499.38|504.02|498.62|291
1626057600000|2021-07-12 02:40:00|504.41|499.01|503.44|498.04|504.47|499.07|503.44|498.04|204
1626057900000|2021-07-12 02:45:00|503.43|498.03|503.56|498.16|503.96|498.56|503.42|498.02|207
1626058200000|2021-07-12 02:50:00|503.55|498.15|504.87|499.47|505.54|500.14|503.55|498.15|205
1626058500000|2021-07-12 02:55:00|504.96|499.56|505.26|499.86|505.56|500.16|504.96|499.56|303
1626058800000|2021-07-12 03:00:00|505.28|499.88|505.71|500.31|505.71|500.31|505.2|499.8|268
1626059100000|2021-07-12 03:05:00|505.72|500.32|505.76|500.36|505.93|500.53|505.48|500.08|231
1626059400000|2021-07-12 03:10:00|505.77|500.37|505.8|500.4|505.81|500.41|505.18|499.78|241
1626059700000|2021-07-12 03:15:00|505.79|500.39|506.81|501.41|506.83|501.43|505.79|500.39|267
1626060000000|2021-07-12 03:20:00|506.94|501.54|506.4|501|506.99|501.59|506.22|500.82|249
1626060300000|2021-07-12 03:25:00|506.41|501.01|506.89|501.49|507.09|501.69|506.27|500.87|353
1626060600000|2021-07-12 03:30:00|506.88|501.48|506.19|500.79|506.99|501.59|506.11|500.71|456
1626060900000|2021-07-12 03:35:00|506.18|500.78|507.22|501.82|507.45|502.05|506.12|500.72|383
1626061200000|2021-07-12 03:40:00|507.2|501.8|506.82|501.42|507.59|502.19|506.77|501.37|278
1626061500000|2021-07-12 03:45:00|506.83|501.43|507.3|501.9|507.48|502.08|506.54|501.14|251
1626061800000|2021-07-12 03:50:00|507.31|501.91|507.66|502.26|507.71|502.31|507.29|501.89|259
1626062100000|2021-07-12 03:55:00|507.65|502.25|507.6|502.2|507.68|502.28|507.41|502.01|149
1626062400000|2021-07-12 04:00:00|507.61|502.21|508.77|503.37|508.79|503.39|507.58|502.18|269
1626062700000|2021-07-12 04:05:00|508.78|503.38|508.79|503.39|508.87|503.47|508.59|503.19|223
1626063000000|2021-07-12 04:10:00|508.8|503.4|510.45|505.05|511.37|505.97|508.78|503.38|359
1626063300000|2021-07-12 04:15:00|510.38|504.98|509.69|504.29|510.6|505.2|509.32|503.92|312
1626063600000|2021-07-12 04:20:00|509.7|504.3|508.93|503.53|510.57|505.17|508.92|503.52|439
1626063900000|2021-07-12 04:25:00|508.92|503.52|508.44|503.04|508.97|503.57|508.19|502.79|354
1626064200000|2021-07-12 04:30:00|508.45|503.05|510.28|504.88|511.65|506.25|508.17|502.77|484
1626064500000|2021-07-12 04:35:00|510.27|504.87|510.75|505.35|510.97|505.57|510.01|504.61|271
1626064800000|2021-07-12 04:40:00|510.76|505.36|509.82|504.42|510.84|505.44|509.58|504.18|274
1626065100000|2021-07-12 04:45:00|509.83|504.43|509.7|504.3|510.16|504.76|509.64|504.24|233
1626065400000|2021-07-12 04:50:00|509.69|504.29|509.63|504.23|509.8|504.4|509.34|503.94|205
1626065700000|2021-07-12 04:55:00|509.66|504.26|508.69|503.29|509.69|504.29|508.61|503.21|216
1626066000000|2021-07-12 05:00:00|508.66|503.26|507.95|502.55|508.94|503.54|507.93|502.53|286
1626066300000|2021-07-12 05:05:00|507.93|502.53|507.07|501.67|508.11|502.71|507.06|501.66|220
1626066600000|2021-07-12 05:10:00|507.08|501.68|506.58|501.18|507.12|501.72|506.54|501.14|198
1626066900000|2021-07-12 05:15:00|506.56|501.16|506.39|500.99|506.65|501.25|505.74|500.34|262
1626067200000|2021-07-12 05:20:00|506.44|501.04|505.84|500.44|506.56|501.16|505.84|500.44|254
1626067500000|2021-07-12 05:25:00|505.85|500.45|505.93|500.53|506.13|500.73|505.71|500.31|224
1626067800000|2021-07-12 05:30:00|505.79|500.39|506.18|500.78|506.28|500.88|505.71|500.31|188
1626068100000|2021-07-12 05:35:00|506.19|500.79|506.18|500.78|506.24|500.84|506|500.6|253
1626068400000|2021-07-12 05:40:00|506.19|500.79|506.89|501.49|506.95|501.55|506.19|500.79|237
1626068700000|2021-07-12 05:45:00|506.88|501.48|505.78|500.38|506.89|501.49|505.73|500.33|346
1626069000000|2021-07-12 05:50:00|505.8|500.4|506.49|501.09|506.5|501.1|505.69|500.29|241
1626069300000|2021-07-12 05:55:00|506.51|501.11|507.22|501.82|507.24|501.84|506.51|501.11|235
1626069600000|2021-07-12 06:00:00|507.24|501.84|506.55|501.15|507.33|501.93|506.31|500.91|396
1626069900000|2021-07-12 06:05:00|506.51|501.11|506.33|500.93|506.52|501.12|506.02|500.62|231
1626070200000|2021-07-12 06:10:00|506.37|500.97|506.41|501.01|506.61|501.21|506.34|500.94|223
1626070500000|2021-07-12 06:15:00|506.43|501.03|506.12|500.72|506.46|501.06|505.8|500.4|282
1626070800000|2021-07-12 06:20:00|506.11|500.71|505.9|500.5|506.25|500.85|505.53|500.13|148
1626071100000|2021-07-12 06:25:00|505.84|500.44|506.68|501.28|506.87|501.47|505.82|500.42|199
1626071400000|2021-07-12 06:30:00|506.67|501.27|507.1|501.7|507.28|501.88|506.67|501.27|244
1626071700000|2021-07-12 06:35:00|507.12|501.72|507.93|502.53|508.07|502.67|507.11|501.71|275
1626072000000|2021-07-12 06:40:00|507.92|502.52|508.32|502.92|509.15|503.75|507.83|502.43|255
1626072300000|2021-07-12 06:45:00|508.4|503|508.34|502.94|508.7|503.3|508.15|502.75|223
1626072600000|2021-07-12 06:50:00|508.35|502.95|507.85|502.45|508.55|503.15|507.79|502.39|195
1626072900000|2021-07-12 06:55:00|507.89|502.49|507.67|502.27|507.99|502.59|507.39|501.99|227
1626073200000|2021-07-12 07:00:00|507.68|502.28|507.25|501.85|507.7|502.3|507.09|501.69|348
1626073500000|2021-07-12 07:05:00|507.23|501.83|506.76|501.36|507.23|501.83|506.59|501.19|186
1626073800000|2021-07-12 07:10:00|506.78|501.38|507.24|501.84|507.38|501.98|506.76|501.36|286
1626074100000|2021-07-12 07:15:00|507.23|501.83|508.16|502.76|508.33|502.93|507.23|501.83|291
1626074400000|2021-07-12 07:20:00|508.15|502.75|507.86|502.46|508.38|502.98|507.73|502.33|180
1626074700000|2021-07-12 07:25:00|507.87|502.47|507.78|502.38|508.12|502.72|507.59|502.19|236
1626075000000|2021-07-12 07:30:00|507.77|502.37|506.69|501.29|507.77|502.37|506.48|501.08|193
1626075300000|2021-07-12 07:35:00|506.7|501.3|505.9|500.5|506.91|501.51|505.78|500.38|275
1626075600000|2021-07-12 07:40:00|505.94|500.54|506.02|500.62|506.07|500.67|505.57|500.17|261
1626075900000|2021-07-12 07:45:00|506.07|500.67|505.38|499.98|506.07|500.67|504.54|499.14|340
1626076200000|2021-07-12 07:50:00|505.37|499.97|505.75|500.35|505.87|500.47|505.36|499.96|219
1626076500000|2021-07-12 07:55:00|505.73|500.33|505.17|499.77|505.77|500.37|505.12|499.72|216
1626076800000|2021-07-12 08:00:00|505.16|499.76|505.21|499.81|505.38|499.98|504.75|499.35|261
1626077100000|2021-07-12 08:05:00|505.2|499.8|505.44|500.04|505.59|500.19|505.11|499.71|175
1626077400000|2021-07-12 08:10:00|505.48|500.08|505.85|500.45|505.88|500.48|505.38|499.98|194
1626077700000|2021-07-12 08:15:00|505.84|500.44|507.13|501.73|507.28|501.88|505.63|500.23|274
1626078000000|2021-07-12 08:20:00|507.14|501.74|506.42|501.02|507.27|501.87|506.36|500.96|244
1626078300000|2021-07-12 08:25:00|506.44|501.04|505.13|499.73|506.58|501.18|505.13|499.73|179
1626078600000|2021-07-12 08:30:00|505.01|499.61|505.08|499.68|505.56|500.16|504.05|498.65|263
1626078900000|2021-07-12 08:35:00|505.06|499.66|506.09|500.69|506.29|500.89|505.06|499.66|304
1626079200000|2021-07-12 08:40:00|506.1|500.7|505.21|499.81|506.11|500.71|504.98|499.58|209
1626079500000|2021-07-12 08:45:00|505.25|499.85|504.22|498.82|505.5|500.1|504.22|498.82|233
1626079800000|2021-07-12 08:50:00|504.29|498.89|504.02|498.62|504.53|499.13|503.99|498.59|218
1626080100000|2021-07-12 08:55:00|504.01|498.61|504.34|498.94|504.41|499.01|503.89|498.49|218
1626080400000|2021-07-12 09:00:00|504.35|498.95|504.29|498.89|504.39|498.99|503.72|498.32|311
1626080700000|2021-07-12 09:05:00|504.25|498.85|504.08|498.68|504.62|499.22|504.08|498.68|204
1626081000000|2021-07-12 09:10:00|504.16|498.76|504.04|498.64|504.27|498.87|503.98|498.58|152
1626081300000|2021-07-12 09:15:00|504|498.6|503.38|497.98|504.06|498.66|503.02|497.62|278
1626081600000|2021-07-12 09:20:00|503.37|497.97|502.39|496.99|503.37|497.97|502.24|496.84|240
1626081900000|2021-07-12 09:25:00|502.36|496.96|501.86|496.46|502.71|497.31|501.55|496.15|238
1626082200000|2021-07-12 09:30:00|501.85|496.45|501.41|496.01|501.93|496.53|500.77|495.37|307
1626082500000|2021-07-12 09:35:00|501.4|496|500.83|495.43|501.42|496.02|500.71|495.31|163
1626082800000|2021-07-12 09:40:00|500.82|495.42|500.76|495.36|501.02|495.62|500.63|495.23|170
1626083100000|2021-07-12 09:45:00|500.75|495.35|500.82|495.42|500.9|495.5|500.66|495.26|251
1626083400000|2021-07-12 09:50:00|500.83|495.43|500.35|494.95|501.07|495.67|500.35|494.95|317
1626083700000|2021-07-12 09:55:00|500.36|494.96|499.32|493.92|500.36|494.96|498.36|492.96|291
1626084000000|2021-07-12 10:00:00|499.3|493.9|492.73|487.33|499.3|493.9|492.59|487.19|578
1626084300000|2021-07-12 10:05:00|492.8|487.4|491.33|485.93|493.01|487.61|489.94|484.54|457
1626084600000|2021-07-12 10:10:00|491.34|485.94|491.85|486.45|491.98|486.58|490.94|485.54|399
1626084900000|2021-07-12 10:15:00|491.86|486.46|492.38|486.98|492.44|487.04|491.28|485.88|382
1626085200000|2021-07-12 10:20:00|492.46|487.06|492.18|486.78|493.04|487.64|492.01|486.61|202
1626085500000|2021-07-12 10:25:00|492.22|486.82|491.51|486.11|492.74|487.34|491.48|486.08|180
1626085800000|2021-07-12 10:30:00|491.5|486.1|490.86|485.46|491.5|486.1|489.57|484.17|478
1626086100000|2021-07-12 10:35:00|490.83|485.43|490.64|485.24|491.23|485.83|490.51|485.11|204
1626086400000|2021-07-12 10:40:00|490.63|485.23|489.88|484.48|490.71|485.31|489.86|484.46|306
1626086700000|2021-07-12 10:45:00|489.86|484.46|489.95|484.55|490.19|484.79|489.59|484.19|204
1626087000000|2021-07-12 10:50:00|490|484.6|490.4|485|490.86|485.46|488.74|483.34|346
1626087300000|2021-07-12 10:55:00|490.39|484.99|492.19|486.79|492.19|486.79|489.89|484.49|207
1626087600000|2021-07-12 11:00:00|492.18|486.78|490.56|485.16|492.19|486.79|490.28|484.88|429
1626087900000|2021-07-12 11:05:00|490.57|485.17|490.56|485.16|491.5|486.1|489.98|484.58|537
1626088200000|2021-07-12 11:10:00|490.6|485.2|490.68|485.28|490.72|485.32|489.71|484.31|471
1626088500000|2021-07-12 11:15:00|490.72|485.32|492.17|486.77|492.24|486.84|490.47|485.07|417
1626088800000|2021-07-12 11:20:00|492.16|486.76|491.82|486.42|492.16|486.76|491.54|486.14|197
1626089100000|2021-07-12 11:25:00|491.81|486.41|491.64|486.24|491.99|486.59|491.34|485.94|149
1626089400000|2021-07-12 11:30:00|491.59|486.19|492.77|487.37|492.78|487.38|491.13|485.73|310
1626089700000|2021-07-12 11:35:00|492.76|487.36|490.78|485.38|492.77|487.37|490.62|485.22|384
1626090000000|2021-07-12 11:40:00|490.76|485.36|491.7|486.3|491.72|486.32|490.52|485.12|343
1626090300000|2021-07-12 11:45:00|491.71|486.31|491.33|485.93|491.71|486.31|490.68|485.28|407
1626090600000|2021-07-12 11:50:00|491.35|485.95|490.92|485.52|491.66|486.26|490.46|485.06|315
1626090900000|2021-07-12 11:55:00|490.91|485.51|490.23|484.83|491.34|485.94|490.23|484.83|255
1626091200000|2021-07-12 12:00:00|490.22|484.82|490.61|485.21|490.61|485.21|489.51|484.11|436
1626091500000|2021-07-12 12:05:00|490.56|485.16|491.85|486.45|492.36|486.96|490.56|485.16|326
1626091800000|2021-07-12 12:10:00|491.84|486.44|492.15|486.75|492.15|486.75|491.23|485.83|182
1626092100000|2021-07-12 12:15:00|492.11|486.71|491.22|485.82|492.13|486.73|490.58|485.18|272
1626092400000|2021-07-12 12:20:00|491.21|485.81|491.21|485.81|491.92|486.52|491.2|485.8|251
1626092700000|2021-07-12 12:25:00|491.25|485.85|490.9|485.5|491.29|485.89|490.11|484.71|304
1626093000000|2021-07-12 12:30:00|490.89|485.49|490.82|485.42|490.89|485.49|490.16|484.76|346
1626093300000|2021-07-12 12:35:00|490.83|485.43|490.91|485.51|491.88|486.48|490.83|485.43|356
1626093600000|2021-07-12 12:40:00|490.89|485.49|490.84|485.44|491.22|485.82|490.66|485.26|250
1626093900000|2021-07-12 12:45:00|490.85|485.45|492.58|487.18|492.58|487.18|490.12|484.72|331
1626094200000|2021-07-12 12:50:00|492.75|487.35|492.72|487.32|493.13|487.73|492.18|486.78|318
1626094500000|2021-07-12 12:55:00|492.71|487.31|492.11|486.71|492.72|487.32|491.96|486.56|312
1626094800000|2021-07-12 13:00:00|492.12|486.72|492.01|486.61|492.15|486.75|490.53|485.13|328
1626095100000|2021-07-12 13:05:00|492|486.6|491.06|485.66|492.66|487.26|491.05|485.65|285
1626095400000|2021-07-12 13:10:00|490.99|485.59|490.65|485.25|491.33|485.93|490.53|485.13|215
1626095700000|2021-07-12 13:15:00|490.68|485.28|490.58|485.18|491.56|486.16|490.56|485.16|226
1626096000000|2021-07-12 13:20:00|490.51|485.11|490.29|484.89|490.59|485.19|489.91|484.51|483
1626096300000|2021-07-12 13:25:00|490.28|484.88|490.72|485.32|490.73|485.33|490.15|484.75|171
1626096600000|2021-07-12 13:30:00|490.71|485.31|490.56|485.16|490.79|485.39|489.66|484.26|256
1626096900000|2021-07-12 13:35:00|490.57|485.17|490.74|485.34|491.1|485.7|490.28|484.88|214
1626097200000|2021-07-12 13:40:00|490.73|485.33|489.76|484.36|490.78|485.38|489.54|484.14|194
1626097500000|2021-07-12 13:45:00|489.75|484.35|490.77|485.37|490.8|485.4|489.74|484.34|275
1626097800000|2021-07-12 13:50:00|490.78|485.38|492.13|486.73|492.13|486.73|490.56|485.16|276
1626098100000|2021-07-12 13:55:00|492.15|486.75|492.08|486.68|492.51|487.11|491.7|486.3|388
1626098400000|2021-07-12 14:00:00|491.97|486.57|491.82|486.42|492.05|486.65|491.37|485.97|261
1626098700000|2021-07-12 14:05:00|491.87|486.47|491.42|486.02|491.87|486.47|490.97|485.57|223
1626099000000|2021-07-12 14:10:00|491.4|486|491.37|485.97|491.67|486.27|491.17|485.77|283
1626099300000|2021-07-12 14:15:00|491.36|485.96|490.46|485.06|491.36|485.96|490.22|484.82|203
1626099600000|2021-07-12 14:20:00|490.45|485.05|490.05|484.65|490.96|485.56|489.96|484.56|279
1626099900000|2021-07-12 14:25:00|490.04|484.64|490.21|484.81|490.99|485.59|489.98|484.58|325
1626100200000|2021-07-12 14:30:00|490.22|484.82|490.14|484.74|490.41|485.01|490.04|484.64|297
1626100500000|2021-07-12 14:35:00|490.16|484.76|491.11|485.71|491.25|485.85|490.16|484.76|167
1626100800000|2021-07-12 14:40:00|491.09|485.69|490.55|485.15|491.25|485.85|490.44|485.04|163
1626101100000|2021-07-12 14:45:00|490.53|485.13|491.04|485.64|491.61|486.21|490.4|485|256
1626101400000|2021-07-12 14:50:00|491.09|485.69|490.41|485.01|491.15|485.75|490.31|484.91|258
1626101700000|2021-07-12 14:55:00|490.39|484.99|490.53|485.13|491.13|485.73|490.36|484.96|298
1626102000000|2021-07-12 15:00:00|490.56|485.16|489.28|483.88|491.43|486.03|488.57|483.17|446
1626102300000|2021-07-12 15:05:00|489.27|483.87|490.52|485.12|490.57|485.17|489.21|483.81|355
1626102600000|2021-07-12 15:10:00|490.49|485.09|493.2|487.8|493.25|487.85|489.32|483.92|292
1626102900000|2021-07-12 15:15:00|493.32|487.92|494.27|488.87|494.95|489.55|493.26|487.86|329
1626103200000|2021-07-12 15:20:00|494.28|488.88|492.13|486.73|494.73|489.33|492.13|486.73|322
1626103500000|2021-07-12 15:25:00|492.17|486.77|493.12|487.72|493.61|488.21|492.06|486.66|244
1626103800000|2021-07-12 15:30:00|493.13|487.73|493.51|488.11|493.56|488.16|492.75|487.35|402
1626104100000|2021-07-12 15:35:00|493.52|488.12|492.59|487.19|493.52|488.12|492.48|487.08|300
1626104400000|2021-07-12 15:40:00|492.6|487.2|491.96|486.56|492.67|487.27|491.87|486.47|363
1626104700000|2021-07-12 15:45:00|491.95|486.55|492.26|486.86|493.11|487.71|491.63|486.23|330
1626105000000|2021-07-12 15:50:00|492.29|486.89|493.28|487.88|493.31|487.91|492.17|486.77|376
1626105300000|2021-07-12 15:55:00|493.25|487.85|489.37|483.97|493.25|487.85|489.37|483.97|212
1626105600000|2021-07-12 16:00:00|489.36|483.96|491.54|486.14|492.03|486.63|489.08|483.68|404
1626105900000|2021-07-12 16:05:00|491.55|486.15|489.44|484.04|491.55|486.15|489.21|483.81|395
1626106200000|2021-07-12 16:10:00|489.43|484.03|484.82|479.42|489.43|484.03|484.67|479.27|387
1626106500000|2021-07-12 16:15:00|484.54|479.14|485.45|480.05|486.22|480.82|484.26|478.86|231
1626106800000|2021-07-12 16:20:00|485.14|479.74|484.93|479.53|486.41|481.01|484.93|479.53|421
1626107100000|2021-07-12 16:25:00|484.91|479.51|485.93|480.53|486.32|480.92|484.77|479.37|427
1626107400000|2021-07-12 16:30:00|485.94|480.54|487.47|482.07|487.49|482.09|485.87|480.47|347
1626107700000|2021-07-12 16:35:00|487.46|482.06|486.85|481.45|487.58|482.18|486.59|481.19|402
1626108000000|2021-07-12 16:40:00|486.86|481.46|484.91|479.51|486.98|481.58|484.32|478.92|544
1626108300000|2021-07-12 16:45:00|484.9|479.5|486.64|481.24|486.71|481.31|484.05|478.65|311
1626108600000|2021-07-12 16:50:00|486.63|481.23|487.37|481.97|487.37|481.97|486.21|480.81|132
1626108900000|2021-07-12 16:55:00|487.34|481.94|486.36|480.96|487.51|482.11|486.24|480.84|386
1626109200000|2021-07-12 17:00:00|486.37|480.97|485.91|480.51|486.54|481.14|485.55|480.15|325
1626109500000|2021-07-12 17:05:00|485.92|480.52|486|480.6|486.68|481.28|485.91|480.51|372
1626109800000|2021-07-12 17:10:00|485.91|480.51|485.62|480.22|486.48|481.08|485.32|479.92|323
1626110100000|2021-07-12 17:15:00|485.58|480.18|484.78|479.38|485.59|480.19|484.36|478.96|348
1626110400000|2021-07-12 17:20:00|484.77|479.37|484.65|479.25|485.89|480.49|484.25|478.85|322
1626110700000|2021-07-12 17:25:00|484.62|479.22|484.66|479.26|485.44|480.04|484.12|478.72|304
1626111000000|2021-07-12 17:30:00|484.62|479.22|481.84|476.44|484.64|479.24|481.6|476.2|586
1626111300000|2021-07-12 17:35:00|481.83|476.43|482.11|476.71|482.46|477.06|481.02|475.62|532
1626111600000|2021-07-12 17:40:00|482.1|476.7|483.72|478.32|483.72|478.32|481.93|476.53|291
1626111900000|2021-07-12 17:45:00|483.73|478.33|483.65|478.25|484.29|478.89|483.07|477.67|395
1626112200000|2021-07-12 17:50:00|483.66|478.26|483.77|478.37|484.66|479.26|482.19|476.79|381
1626112500000|2021-07-12 17:55:00|483.76|478.36|482.73|477.33|484.28|478.88|482.56|477.16|378
1626112800000|2021-07-12 18:00:00|482.72|477.32|484.2|478.8|484.32|478.92|482.32|476.92|393
1626113100000|2021-07-12 18:05:00|484.24|478.84|483.38|477.98|484.25|478.85|483.36|477.96|331
1626113400000|2021-07-12 18:10:00|483.41|478.01|482.05|476.65|483.47|478.07|482.04|476.64|306
1626113700000|2021-07-12 18:15:00|482.06|476.66|480.93|475.53|482.06|476.66|480.34|474.94|386
1626114000000|2021-07-12 18:20:00|480.97|475.57|480.8|475.4|481.12|475.72|480.07|474.67|411
1626114300000|2021-07-12 18:25:00|480.79|475.39|481.83|476.43|482.22|476.82|480.77|475.37|308
1626114600000|2021-07-12 18:30:00|481.8|476.4|482.24|476.84|482.49|477.09|480.96|475.56|350
1626114900000|2021-07-12 18:35:00|482.25|476.85|483.16|477.76|483.17|477.77|482.07|476.67|398
1626115200000|2021-07-12 18:40:00|483.14|477.74|481.79|476.39|483.16|477.76|481.27|475.87|437
1626115500000|2021-07-12 18:45:00|481.8|476.4|480.22|474.82|482.2|476.8|479.12|473.72|411
1626115800000|2021-07-12 18:50:00|480.26|474.86|479.06|473.66|480.26|474.86|479.04|473.64|336
1626116100000|2021-07-12 18:55:00|479.08|473.68|479.83|474.43|480.44|475.04|475.95|470.55|567
1626116400000|2021-07-12 19:00:00|479.91|474.51|483.42|478.02|483.58|478.18|479.47|474.07|358
1626116700000|2021-07-12 19:05:00|483.48|478.08|483.93|478.53|484.35|478.95|482.54|477.14|251
1626117000000|2021-07-12 19:10:00|483.94|478.54|482.53|477.13|483.96|478.56|482.49|477.09|440
1626117300000|2021-07-12 19:15:00|482.52|477.12|480.93|475.53|482.73|477.33|480.84|475.44|409
1626117600000|2021-07-12 19:20:00|480.87|475.47|479.26|473.86|480.92|475.52|479.03|473.63|497
1626117900000|2021-07-12 19:25:00|479.32|473.92|478.21|472.81|479.33|473.93|478.21|472.81|344
1626118200000|2021-07-12 19:30:00|478.22|472.82|476.13|470.73|478.86|473.46|475.99|470.59|515
1626118500000|2021-07-12 19:35:00|476.14|470.74|477.9|472.5|477.9|472.5|476.14|470.74|508
1626118800000|2021-07-12 19:40:00|477.91|472.51|477.45|472.05|479.1|473.7|477.38|471.98|479
1626119100000|2021-07-12 19:45:00|477.44|472.04|477.2|471.8|477.69|472.29|476.38|470.98|436
1626119400000|2021-07-12 19:50:00|477.19|471.79|477.71|472.31|478.23|472.83|476.9|471.5|521
1626119700000|2021-07-12 19:55:00|477.7|472.3|477.85|472.45|478.04|472.64|477.25|471.85|386
1626120000000|2021-07-12 20:00:00|477.84|472.44|474.45|469.05|477.84|472.44|474.45|469.05|432
1626120300000|2021-07-12 20:05:00|474.56|469.16|474.9|469.5|475.05|469.65|474.05|468.65|503
1626120600000|2021-07-12 20:10:00|475.01|469.61|478.68|473.28|478.71|473.31|474.92|469.52|439
1626120900000|2021-07-12 20:15:00|478.71|473.31|478.32|472.92|479.68|474.28|478.27|472.87|402
1626121200000|2021-07-12 20:20:00|478.3|472.9|476.62|471.22|478.34|472.94|476.41|471.01|365
1626121500000|2021-07-12 20:25:00|476.61|471.21|477.61|472.21|477.61|472.21|476.17|470.77|320
1626121800000|2021-07-12 20:30:00|477.64|472.24|478.11|472.71|478.71|473.31|477.56|472.16|403
1626122100000|2021-07-12 20:35:00|478.15|472.75|478.03|472.63|478.16|472.76|476.91|471.51|296
1626122400000|2021-07-12 20:40:00|478.04|472.64|478.81|473.41|479.11|473.71|477.3|471.9|282
1626122700000|2021-07-12 20:45:00|478.8|473.4|478.63|473.23|478.89|473.49|478.04|472.64|214
1626123000000|2021-07-12 20:50:00|478.6|473.2|477.97|472.57|478.6|473.2|477.53|472.13|308
1626123300000|2021-07-12 20:55:00|477.96|472.56|478.31|472.91|478.48|473.08|477|471.6|374
1626123600000|2021-07-12 21:00:00|478.3|472.9|479.42|474.02|479.44|474.04|478.3|472.9|213
1626123900000|2021-07-12 21:05:00|479.41|474.01|479.81|474.41|479.87|474.47|479.36|473.96|177
1626124200000|2021-07-12 21:10:00|479.82|474.42|479.92|474.52|480|474.6|479.65|474.25|212
1626124500000|2021-07-12 21:15:00|480.04|474.64|480.48|475.08|480.66|475.26|480.04|474.64|206
1626124800000|2021-07-12 21:20:00|480.45|475.05|480.9|475.5|481.13|475.73|480.44|475.04|113
1626125100000|2021-07-12 21:25:00|480.89|475.49|481.07|475.67|481.21|475.81|480.65|475.25|173
1626125400000|2021-07-12 21:30:00|481.18|475.78|480.65|475.25|481.22|475.82|480.64|475.24|161
1626125700000|2021-07-12 21:35:00|480.64|475.24|481.01|475.61|481.01|475.61|480.6|475.2|77
1626126000000|2021-07-12 21:40:00|481.09|475.69|480.83|475.43|481.31|475.91|480.78|475.38|129
1626126300000|2021-07-12 21:45:00|480.78|475.38|481.69|476.29|481.78|476.38|480.78|475.38|207
1626126600000|2021-07-12 21:50:00|481.7|476.3|482.11|476.71|482.13|476.73|481.53|476.13|205
1626126900000|2021-07-12 21:55:00|482.13|476.73|481.81|476.41|482.14|476.74|481.71|476.31|193
1626127200000|2021-07-12 22:00:00|481.79|476.39|482.65|477.25|482.73|477.33|481.67|476.27|215
1626127500000|2021-07-12 22:05:00|482.68|477.28|482.62|477.22|483.08|477.68|482.28|476.88|306
1626127800000|2021-07-12 22:10:00|482.61|477.21|483.55|478.15|484.33|478.93|482.47|477.07|378
1626128100000|2021-07-12 22:15:00|483.53|478.13|482.18|476.78|483.53|478.13|481.88|476.48|467
1626128400000|2021-07-12 22:20:00|482.13|476.73|482.44|477.04|482.57|477.17|481.95|476.55|389
1626128700000|2021-07-12 22:25:00|482.45|477.05|482.38|476.98|482.5|477.1|481.89|476.49|359
1626129000000|2021-07-12 22:30:00|482.42|477.02|482.41|477.01|482.46|477.06|482.06|476.66|342
1626129300000|2021-07-12 22:35:00|482.4|477|482.4|477|482.59|477.19|482.12|476.72|282
1626129600000|2021-07-12 22:40:00|482.39|476.99|482.27|476.87|482.54|477.14|481.73|476.33|286
1626129900000|2021-07-12 22:45:00|482.28|476.88|482.7|477.3|482.72|477.32|482.27|476.87|351
1626130200000|2021-07-12 22:50:00|482.69|477.29|482.59|477.19|482.73|477.33|482.45|477.05|316
1626130500000|2021-07-12 22:55:00|482.62|477.22|482.68|477.28|482.91|477.51|482.57|477.17|203
1626130800000|2021-07-12 23:00:00|482.71|477.31|481.92|476.52|482.77|477.37|481.72|476.32|246
1626131100000|2021-07-12 23:05:00|481.93|476.53|481.16|475.76|482.27|476.87|481.09|475.69|351
1626131400000|2021-07-12 23:10:00|481.15|475.75|481.56|476.16|481.64|476.24|480.61|475.21|310
1626131700000|2021-07-12 23:15:00|481.55|476.15|483.16|477.76|483.16|477.76|481.54|476.14|181
1626132000000|2021-07-12 23:20:00|483.15|477.75|482.86|477.46|483.24|477.84|482.68|477.28|299
1626132300000|2021-07-12 23:25:00|482.87|477.47|482.55|477.15|482.93|477.53|482.54|477.14|245
1626132600000|2021-07-12 23:30:00|482.54|477.14|482.48|477.08|482.66|477.26|482.12|476.72|410
1626132900000|2021-07-12 23:35:00|482.45|477.05|482.85|477.45|482.98|477.58|482.37|476.97|289
1626133200000|2021-07-12 23:40:00|482.88|477.48|483.2|477.8|483.21|477.81|482.56|477.16|310
1626133500000|2021-07-12 23:45:00|483.22|477.82|483.12|477.72|483.45|478.05|482.59|477.19|276
1626133800000|2021-07-12 23:50:00|483.13|477.73|483.91|478.51|484.67|479.27|482.95|477.55|447
1626134100000|2021-07-12 23:55:00|483.89|478.49|482.38|476.98|483.95|478.55|482.38|476.98|419
1626134400000|2021-07-13 00:00:00|482.31|476.91|479.3|473.9|482.53|477.13|479.3|473.9|462
1626134700000|2021-07-13 00:05:00|479.31|473.91|480.78|475.38|480.82|475.42|478.89|473.49|395
1626135000000|2021-07-13 00:10:00|480.76|475.36|482.02|476.62|482.71|477.31|480.76|475.36|360
1626135300000|2021-07-13 00:15:00|481.91|476.51|479.64|474.24|482.1|476.7|479.64|474.24|383
1626135600000|2021-07-13 00:20:00|479.67|474.27|480.6|475.2|481.06|475.66|478.99|473.59|317
1626135900000|2021-07-13 00:25:00|480.61|475.21|481.31|475.91|481.56|476.16|480.61|475.21|222
1626136200000|2021-07-13 00:30:00|481.33|475.93|484.51|479.11|484.52|479.12|481.33|475.93|460
1626136500000|2021-07-13 00:35:00|484.52|479.12|483.96|478.56|484.78|479.38|483.68|478.28|387
1626136800000|2021-07-13 00:40:00|483.95|478.55|483.93|478.53|484.13|478.73|483.1|477.7|431
1626137100000|2021-07-13 00:45:00|483.92|478.52|485.5|480.1|485.53|480.13|483.91|478.51|380
1626137400000|2021-07-13 00:50:00|485.51|480.11|483.13|477.73|485.59|480.19|483.1|477.7|377
1626137700000|2021-07-13 00:55:00|483.14|477.74|483.81|478.41|483.9|478.5|483.14|477.74|259
1626138000000|2021-07-13 01:00:00|483.82|478.42|482.23|476.83|483.85|478.45|482.14|476.74|462
1626138300000|2021-07-13 01:05:00|482.22|476.82|482.27|476.87|482.73|477.33|482.07|476.67|386
1626138600000|2021-07-13 01:10:00|482.26|476.86|481.03|475.63|482.26|476.86|480.98|475.58|337
1626138900000|2021-07-13 01:15:00|480.99|475.59|481.76|476.36|481.81|476.41|480.96|475.56|310
1626139200000|2021-07-13 01:20:00|481.75|476.35|480.63|475.23|481.76|476.36|480.35|474.95|318
1626139500000|2021-07-13 01:25:00|480.64|475.24|480.29|474.89|480.99|475.59|479.71|474.31|322
1626139800000|2021-07-13 01:30:00|480.28|474.88|482.4|477|482.45|477.05|480.17|474.77|376
1626140100000|2021-07-13 01:35:00|482.43|477.03|482.69|477.29|482.93|477.53|482.01|476.61|382
1626140400000|2021-07-13 01:40:00|482.73|477.33|483.64|478.24|483.74|478.34|482.64|477.24|280
1626140700000|2021-07-13 01:45:00|483.66|478.26|484.01|478.61|484.05|478.65|482.99|477.59|392
1626141000000|2021-07-13 01:50:00|484|478.6|486.55|481.15|487.11|481.71|484|478.6|423
1626141300000|2021-07-13 01:55:00|486.54|481.14|485.1|479.7|486.55|481.15|484.77|479.37|269
1626141600000|2021-07-13 02:00:00|485.11|479.71|484.65|479.25|485.57|480.17|484.34|478.94|245
1626141900000|2021-07-13 02:05:00|484.71|479.31|484.39|478.99|484.74|479.34|484.12|478.72|299
1626142200000|2021-07-13 02:10:00|484.4|479|484.08|478.68|484.46|479.06|483.68|478.28|299
1626142500000|2021-07-13 02:15:00|484.1|478.7|484.79|479.39|484.95|479.55|484.07|478.67|288
1626142800000|2021-07-13 02:20:00|484.8|479.4|484.89|479.49|485.01|479.61|484.46|479.06|253
1626143100000|2021-07-13 02:25:00|484.9|479.5|485.3|479.9|485.76|480.36|484.9|479.5|160
1626143400000|2021-07-13 02:30:00|485.21|479.81|485.29|479.89|485.93|480.53|484.99|479.59|310
1626143700000|2021-07-13 02:35:00|485.28|479.88|485.6|480.2|485.71|480.31|485.24|479.84|254
1626144000000|2021-07-13 02:40:00|485.63|480.23|485.65|480.25|485.94|480.54|485.36|479.96|191
1626144300000|2021-07-13 02:45:00|485.66|480.26|485.37|479.97|486.01|480.61|485.35|479.95|241
1626144600000|2021-07-13 02:50:00|485.34|479.94|485.01|479.61|485.53|480.13|484.96|479.56|161
1626144900000|2021-07-13 02:55:00|485.02|479.62|484.76|479.36|485.37|479.97|484.25|478.85|265
1626145200000|2021-07-13 03:00:00|484.77|479.37|485.73|480.33|485.73|480.33|484.57|479.17|268
1626145500000|2021-07-13 03:05:00|485.74|480.34|486.1|480.7|486.12|480.72|485.45|480.05|192
1626145800000|2021-07-13 03:10:00|486.09|480.69|486.82|481.42|486.97|481.57|485.97|480.57|288
1626146100000|2021-07-13 03:15:00|486.81|481.41|486.65|481.25|487.12|481.72|486.58|481.18|296
1626146400000|2021-07-13 03:20:00|486.64|481.24|486.43|481.03|486.71|481.31|486.41|481.01|203
1626146700000|2021-07-13 03:25:00|486.42|481.02|486.42|481.02|486.66|481.26|486.38|480.98|200
1626147000000|2021-07-13 03:30:00|486.46|481.06|486.04|480.64|486.56|481.16|486|480.6|231
1626147300000|2021-07-13 03:35:00|486.02|480.62|485.72|480.32|486.06|480.66|485.5|480.1|208
1626147600000|2021-07-13 03:40:00|485.73|480.33|485.21|479.81|485.76|480.36|485.1|479.7|235
1626147900000|2021-07-13 03:45:00|485.18|479.78|485.46|480.06|486.32|480.92|485.1|479.7|262
1626148200000|2021-07-13 03:50:00|485.45|480.05|485.21|479.81|485.66|480.26|485.1|479.7|276
1626148500000|2021-07-13 03:55:00|485.26|479.86|484.53|479.13|485.52|480.12|484.36|478.96|206
1626148800000|2021-07-13 04:00:00|484.52|479.12|484.88|479.48|485.54|480.14|484.52|479.12|301
1626149100000|2021-07-13 04:05:00|484.94|479.54|485.17|479.77|485.47|480.07|484.94|479.54|231
1626149400000|2021-07-13 04:10:00|485.12|479.72|485.15|479.75|485.92|480.52|485.02|479.62|299
1626149700000|2021-07-13 04:15:00|485.12|479.72|484.94|479.54|485.53|480.13|484.91|479.51|192
1626150000000|2021-07-13 04:20:00|484.95|479.55|484.62|479.22|485.69|480.29|484.52|479.12|175
1626150300000|2021-07-13 04:25:00|484.54|479.14|484.94|479.54|485.03|479.63|484.5|479.1|238
1626150600000|2021-07-13 04:30:00|484.91|479.51|484.36|478.96|485.02|479.62|483.96|478.56|162
1626150900000|2021-07-13 04:35:00|484.34|478.94|484.3|478.9|484.92|479.52|484.01|478.61|232
1626151200000|2021-07-13 04:40:00|484.32|478.92|484.08|478.68|484.48|479.08|483.94|478.54|143
1626151500000|2021-07-13 04:45:00|484|478.6|484.14|478.74|484.54|479.14|483.66|478.26|286
1626151800000|2021-07-13 04:50:00|484.15|478.75|483.87|478.47|484.45|479.05|483.67|478.27|306
1626152100000|2021-07-13 04:55:00|483.92|478.52|484|478.6|484.2|478.8|483.79|478.39|190
1626152400000|2021-07-13 05:00:00|483.99|478.59|483.12|477.72|484.33|478.93|483.08|477.68|233
1626152700000|2021-07-13 05:05:00|483.08|477.68|481.45|476.05|483.1|477.7|481.22|475.82|252
1626153000000|2021-07-13 05:10:00|481.44|476.04|480.26|474.86|481.7|476.3|479.94|474.54|421
1626153300000|2021-07-13 05:15:00|480.22|474.82|475.61|470.21|480.23|474.83|475.54|470.14|610
1626153600000|2021-07-13 05:20:00|475.58|470.18|474.2|468.8|475.79|470.39|474.14|468.74|438
1626153900000|2021-07-13 05:25:00|474.21|468.81|474.7|469.3|475.26|469.86|473.51|468.11|468
1626154200000|2021-07-13 05:30:00|474.68|469.28|474.43|469.03|475.44|470.04|474.08|468.68|401
1626154500000|2021-07-13 05:35:00|474.42|469.02|474.19|468.79|475.34|469.94|473.48|468.08|521
1626154800000|2021-07-13 05:40:00|474.2|468.8|474.38|468.98|474.86|469.46|473.46|468.06|476
1626155100000|2021-07-13 05:45:00|474.35|468.95|473.29|467.89|474.89|469.49|473.2|467.8|490
1626155400000|2021-07-13 05:50:00|473.31|467.91|473.33|467.93|474.41|469.01|473.21|467.81|333
1626155700000|2021-07-13 05:55:00|473.38|467.98|474.05|468.65|474.44|469.04|473.37|467.97|372
1626156000000|2021-07-13 06:00:00|474.08|468.68|475.91|470.51|476.21|470.81|473.97|468.57|321
1626156300000|2021-07-13 06:05:00|475.92|470.52|477.1|471.7|477.32|471.92|475.85|470.45|355
1626156600000|2021-07-13 06:10:00|477.12|471.72|477.15|471.75|477.74|472.34|477.09|471.69|278
1626156900000|2021-07-13 06:15:00|477.14|471.74|478.36|472.96|478.4|473|477.14|471.74|230
1626157200000|2021-07-13 06:20:00|478.32|472.92|478.46|473.06|478.47|473.07|478.04|472.64|145
1626157500000|2021-07-13 06:25:00|478.43|473.03|478.33|472.93|478.47|473.07|478.16|472.76|72
1626157800000|2021-07-13 06:30:00|478.35|472.95|479.25|473.85|479.25|473.85|478.35|472.95|253
1626158100000|2021-07-13 06:35:00|479.21|473.81|481.13|475.73|481.41|476.01|479.17|473.77|329
1626158400000|2021-07-13 06:40:00|481.12|475.72|480.82|475.42|482.74|477.34|480.53|475.13|345
1626158700000|2021-07-13 06:45:00|480.81|475.41|479.94|474.54|481.34|475.94|479.89|474.49|298
1626159000000|2021-07-13 06:50:00|479.92|474.52|481.04|475.64|481.24|475.84|479.89|474.49|269
1626159300000|2021-07-13 06:55:00|481.03|475.63|479.79|474.39|481.05|475.65|479.75|474.35|312
1626159600000|2021-07-13 07:00:00|479.76|474.36|481.84|476.44|482.5|477.1|479.76|474.36|325
1626159900000|2021-07-13 07:05:00|481.83|476.43|481.33|475.93|482.04|476.64|481.18|475.78|407
1626160200000|2021-07-13 07:10:00|481.32|475.92|482.74|477.34|483.19|477.79|481.27|475.87|224
1626160500000|2021-07-13 07:15:00|482.9|477.5|483.42|478.02|483.76|478.36|482.75|477.35|182
1626160800000|2021-07-13 07:20:00|483.43|478.03|483.37|477.97|483.93|478.53|483.14|477.74|319
1626161100000|2021-07-13 07:25:00|483.43|478.03|483.35|477.95|483.55|478.15|482.99|477.59|276
1626161400000|2021-07-13 07:30:00|483.36|477.96|484.32|478.92|484.34|478.94|483.29|477.89|207
1626161700000|2021-07-13 07:35:00|484.29|478.89|484.36|478.96|484.62|479.22|484.02|478.62|267
1626162000000|2021-07-13 07:40:00|484.39|478.99|483.87|478.47|484.59|479.19|483.72|478.32|261
1626162300000|2021-07-13 07:45:00|483.86|478.46|483.5|478.1|484.39|478.99|483.5|478.1|155
1626162600000|2021-07-13 07:50:00|483.49|478.09|483.8|478.4|483.99|478.59|483.03|477.63|164
1626162900000|2021-07-13 07:55:00|483.79|478.39|484.06|478.66|484.2|478.8|483.6|478.2|132
1626163200000|2021-07-13 08:00:00|484.05|478.65|483.69|478.29|484.59|479.19|483.47|478.07|272
1626163500000|2021-07-13 08:05:00|483.73|478.33|484.01|478.61|484.26|478.86|483.56|478.16|148
1626163800000|2021-07-13 08:10:00|484|478.6|484.25|478.85|484.4|479|483.73|478.33|246
1626164100000|2021-07-13 08:15:00|484.22|478.82|483.49|478.09|484.3|478.9|483.49|478.09|189
1626164400000|2021-07-13 08:20:00|483.51|478.11|484.18|478.78|484.27|478.87|483.41|478.01|193
1626164700000|2021-07-13 08:25:00|484.16|478.76|484.09|478.69|484.33|478.93|484.02|478.62|135
1626165000000|2021-07-13 08:30:00|484.1|478.7|484.48|479.08|484.56|479.16|484.1|478.7|187
1626165300000|2021-07-13 08:35:00|484.46|479.06|484.28|478.88|484.63|479.23|484.28|478.88|143
1626165600000|2021-07-13 08:40:00|484.29|478.89|483.81|478.41|484.38|478.98|483.81|478.41|167
1626165900000|2021-07-13 08:45:00|483.95|478.55|484.01|478.61|484.59|479.19|483.82|478.42|246
1626166200000|2021-07-13 08:50:00|484|478.6|484.29|478.89|484.65|479.25|483.91|478.51|155
1626166500000|2021-07-13 08:55:00|484.28|478.88|484.76|479.36|484.77|479.37|484.12|478.72|148
1626166800000|2021-07-13 09:00:00|484.74|479.34|484.08|478.68|484.74|479.34|484.08|478.68|86
1626167100000|2021-07-13 09:05:00|484.07|478.67|483.7|478.3|484.64|479.24|483.6|478.2|195
1626167400000|2021-07-13 09:10:00|483.66|478.26|483.11|477.71|484.01|478.61|482.76|477.36|230
1626167700000|2021-07-13 09:15:00|483.12|477.72|483.34|477.94|483.61|478.21|483.11|477.71|250
1626168000000|2021-07-13 09:20:00|483.36|477.96|483|477.6|483.65|478.25|482.99|477.59|241
1626168300000|2021-07-13 09:25:00|483.04|477.64|483.99|478.59|484.3|478.9|483.03|477.63|280
1626168600000|2021-07-13 09:30:00|483.91|478.51|484.03|478.63|484.66|479.26|483.91|478.51|310
1626168900000|2021-07-13 09:35:00|484.02|478.62|483.79|478.39|484.09|478.69|483.5|478.1|229
1626169200000|2021-07-13 09:40:00|483.76|478.36|483.2|477.8|483.85|478.45|483.2|477.8|266
1626169500000|2021-07-13 09:45:00|483.24|477.84|482.34|476.94|483.41|478.01|482.14|476.74|249
1626169800000|2021-07-13 09:50:00|482.36|476.96|483.17|477.77|483.33|477.93|482.25|476.85|181
1626170100000|2021-07-13 09:55:00|483.16|477.76|484.01|478.61|484.22|478.82|483.16|477.76|301
1626170400000|2021-07-13 10:00:00|484.04|478.64|484.88|479.48|485.89|480.49|484|478.6|471
1626170700000|2021-07-13 10:05:00|484.87|479.47|483.6|478.2|484.97|479.57|483.52|478.12|332
1626171000000|2021-07-13 10:10:00|483.65|478.25|482.85|477.45|483.69|478.29|482.8|477.4|275
1626171300000|2021-07-13 10:15:00|482.87|477.47|482.74|477.34|483.04|477.64|482.24|476.84|309
1626171600000|2021-07-13 10:20:00|482.73|477.33|484.14|478.74|484.14|478.74|482.7|477.3|111
1626171900000|2021-07-13 10:25:00|484.06|478.66|483.6|478.2|484.14|478.74|483.36|477.96|259
1626172200000|2021-07-13 10:30:00|483.61|478.21|483.21|477.81|483.94|478.54|483.19|477.79|222
1626172500000|2021-07-13 10:35:00|483.2|477.8|483.63|478.23|483.86|478.46|483.2|477.8|192
1626172800000|2021-07-13 10:40:00|483.61|478.21|483.34|477.94|483.67|478.27|483.16|477.76|136
1626173100000|2021-07-13 10:45:00|483.35|477.95|482.84|477.44|483.38|477.98|482.59|477.19|139
1626173400000|2021-07-13 10:50:00|482.85|477.45|480.68|475.28|483.08|477.68|480.59|475.19|451
1626173700000|2021-07-13 10:55:00|480.69|475.29|481.49|476.09|481.64|476.24|480.67|475.27|273
1626174000000|2021-07-13 11:00:00|481.52|476.12|480.2|474.8|481.96|476.56|480.17|474.77|363
1626174300000|2021-07-13 11:05:00|480.19|474.79|479.23|473.83|480.62|475.22|478.68|473.28|495
1626174600000|2021-07-13 11:10:00|479.26|473.86|479.34|473.94|480.08|474.68|478.99|473.59|323
1626174900000|2021-07-13 11:15:00|479.35|473.95|479.79|474.39|480.15|474.75|478.86|473.46|264
1626175200000|2021-07-13 11:20:00|479.8|474.4|479.81|474.41|480.66|475.26|479.8|474.4|310
1626175500000|2021-07-13 11:25:00|479.76|474.36|479.66|474.26|479.98|474.58|479.25|473.85|257
1626175800000|2021-07-13 11:30:00|479.6|474.2|480.31|474.91|480.31|474.91|479.57|474.17|179
1626176100000|2021-07-13 11:35:00|480.3|474.9|480.58|475.18|480.71|475.31|479.92|474.52|297
1626176400000|2021-07-13 11:40:00|480.6|475.2|482.28|476.88|482.29|476.89|480.37|474.97|374
1626176700000|2021-07-13 11:45:00|482.3|476.9|481.09|475.69|482.44|477.04|481.09|475.69|358
1626177000000|2021-07-13 11:50:00|481.12|475.72|478.45|473.05|481.12|475.72|478.19|472.79|544
1626177300000|2021-07-13 11:55:00|478.46|473.06|478.99|473.59|479.87|474.47|478.16|472.76|332
1626177600000|2021-07-13 12:00:00|478.96|473.56|477.77|472.37|478.96|473.56|477.29|471.89|426
1626177900000|2021-07-13 12:05:00|477.78|472.38|479.08|473.68|479.49|474.09|477.78|472.38|275
1626178200000|2021-07-13 12:10:00|479.05|473.65|477.99|472.59|479.06|473.66|477.93|472.53|396
1626178500000|2021-07-13 12:15:00|477.98|472.58|477.85|472.45|478.08|472.68|477.29|471.89|389
1626178800000|2021-07-13 12:20:00|477.86|472.46|478.31|472.91|478.92|473.52|477.83|472.43|435
1626179100000|2021-07-13 12:25:00|478.3|472.9|477.74|472.34|478.34|472.94|477.06|471.66|440
1626179400000|2021-07-13 12:30:00|477.75|472.35|476.05|470.65|477.75|472.35|475.36|469.96|462
1626179700000|2021-07-13 12:35:00|476.04|470.64|473.41|468.01|476.12|470.72|471.99|466.59|615
1626180000000|2021-07-13 12:40:00|473.37|467.97|472.91|467.51|473.54|468.14|471.46|466.06|599
1626180300000|2021-07-13 12:45:00|472.9|467.5|471.46|466.06|472.9|467.5|470.52|465.12|584
1626180600000|2021-07-13 12:50:00|471.52|466.12|471.3|465.9|471.74|466.34|470.58|465.18|442
1626180900000|2021-07-13 12:55:00|471.31|465.91|469.64|464.24|471.43|466.03|469.22|463.82|498
1626181200000|2021-07-13 13:00:00|469.65|464.25|470.78|465.38|471.25|465.85|468.7|463.3|609
1626181500000|2021-07-13 13:05:00|470.79|465.39|470.55|465.15|471.17|465.77|470.49|465.09|322
1626181800000|2021-07-13 13:10:00|470.56|465.16|470.72|465.32|471.11|465.71|469.77|464.37|443
1626182100000|2021-07-13 13:15:00|470.71|465.31|471.47|466.07|472.19|466.79|470.71|465.31|333
1626182400000|2021-07-13 13:20:00|471.45|466.05|471.38|465.98|471.45|466.05|470.95|465.55|229
1626182700000|2021-07-13 13:25:00|471.39|465.99|471.85|466.45|471.9|466.5|471.23|465.83|139
1626183000000|2021-07-13 13:30:00|471.91|466.51|471.79|466.39|472.09|466.69|471.48|466.08|164
1626183300000|2021-07-13 13:35:00|471.77|466.37|471.38|465.98|471.8|466.4|471.24|465.84|162
1626183600000|2021-07-13 13:40:00|471.37|465.97|471.83|466.43|472|466.6|471.35|465.95|195
1626183900000|2021-07-13 13:45:00|471.82|466.42|470.19|464.79|471.82|466.42|469.68|464.28|315
1626184200000|2021-07-13 13:50:00|470.18|464.78|472.32|466.92|472.42|467.02|469.83|464.43|295
1626184500000|2021-07-13 13:55:00|472.31|466.91|472.24|466.84|473.27|467.87|471.93|466.53|426
1626184800000|2021-07-13 14:00:00|472.14|466.74|470.94|465.54|472.68|467.28|470.86|465.46|301
1626185100000|2021-07-13 14:05:00|470.91|465.51|471.05|465.65|471.59|466.19|470.82|465.42|244
1626185400000|2021-07-13 14:10:00|471.06|465.66|472.08|466.68|472.38|466.98|471.06|465.66|272
1626185700000|2021-07-13 14:15:00|472.09|466.69|471.89|466.49|472.18|466.78|471.69|466.29|220
1626186000000|2021-07-13 14:20:00|471.84|466.44|471.56|466.16|472.25|466.85|471.54|466.14|356
1626186300000|2021-07-13 14:25:00|471.45|466.05|472.43|467.03|473.42|468.02|471.44|466.04|274
1626186600000|2021-07-13 14:30:00|472.4|467|472.53|467.13|472.99|467.59|471.43|466.03|345
1626186900000|2021-07-13 14:35:00|472.57|467.17|473.16|467.76|473.4|468|472.22|466.82|248
1626187200000|2021-07-13 14:40:00|473.21|467.81|472.53|467.13|473.33|467.93|472.53|467.13|237
1626187500000|2021-07-13 14:45:00|472.49|467.09|472.71|467.31|473.05|467.65|472.48|467.08|219
1626187800000|2021-07-13 14:50:00|472.73|467.33|471.86|466.46|472.73|467.33|471.85|466.45|190
1626188100000|2021-07-13 14:55:00|471.85|466.45|472.52|467.12|472.55|467.15|471.85|466.45|152
1626188400000|2021-07-13 15:00:00|472.51|467.11|473.39|467.99|473.39|467.99|471.93|466.53|141
1626188700000|2021-07-13 15:05:00|473.38|467.98|473.31|467.91|473.66|468.26|472.81|467.41|178
1626189000000|2021-07-13 15:10:00|473.32|467.92|473.26|467.86|473.45|468.05|472.24|466.84|294
1626189300000|2021-07-13 15:15:00|473.28|467.88|473.67|468.27|474.3|468.9|473.28|467.88|255
1626189600000|2021-07-13 15:20:00|473.66|468.26|474.03|468.63|474.11|468.71|473.55|468.15|236
1626189900000|2021-07-13 15:25:00|474|468.6|475.43|470.03|475.63|470.23|473.96|468.56|259
1626190200000|2021-07-13 15:30:00|475.41|470.01|475.04|469.64|475.66|470.26|475.04|469.64|232
1626190500000|2021-07-13 15:35:00|475.03|469.63|475.51|470.11|475.51|470.11|474.67|469.27|365
1626190800000|2021-07-13 15:40:00|475.54|470.14|475.81|470.41|475.96|470.56|475.09|469.69|363
1626191100000|2021-07-13 15:45:00|475.8|470.4|477.9|472.5|477.94|472.54|475.73|470.33|444
1626191400000|2021-07-13 15:50:00|477.89|472.49|477.62|472.22|477.93|472.53|477.19|471.79|317
1626191700000|2021-07-13 15:55:00|477.65|472.25|476.43|471.03|477.65|472.25|476.18|470.78|424
1626192000000|2021-07-13 16:00:00|476.42|471.02|475.66|470.26|477.3|471.9|475.63|470.23|481
1626192300000|2021-07-13 16:05:00|475.65|470.25|476.41|471.01|476.53|471.13|475.65|470.25|292
1626192600000|2021-07-13 16:10:00|476.43|471.03|476.4|471|477.07|471.67|476.23|470.83|320
1626192900000|2021-07-13 16:15:00|476.41|471.01|477.45|472.05|478.02|472.62|476.18|470.78|330
1626193200000|2021-07-13 16:20:00|477.46|472.06|477.38|471.98|478.22|472.82|477.36|471.96|290
1626193500000|2021-07-13 16:25:00|477.29|471.89|477.48|472.08|478.21|472.81|477.14|471.74|230
1626193800000|2021-07-13 16:30:00|477.49|472.09|478.16|472.76|478.41|473.01|477.44|472.04|343
1626194100000|2021-07-13 16:35:00|478.13|472.73|476.76|471.36|478.19|472.79|476.68|471.28|307
1626194400000|2021-07-13 16:40:00|476.84|471.44|476.47|471.07|477.25|471.85|476.31|470.91|240
1626194700000|2021-07-13 16:45:00|476.48|471.08|476.03|470.63|476.78|471.38|475.49|470.09|371
1626195000000|2021-07-13 16:50:00|476.12|470.72|477.39|471.99|477.42|472.02|476.1|470.7|182
1626195300000|2021-07-13 16:55:00|477.24|471.84|477.04|471.64|477.64|472.24|476.9|471.5|296
1626195600000|2021-07-13 17:00:00|477.07|471.67|476.8|471.4|477.68|472.28|476.59|471.19|331
1626195900000|2021-07-13 17:05:00|476.78|471.38|477.62|472.22|477.86|472.46|476.77|471.37|337
1626196200000|2021-07-13 17:10:00|477.6|472.2|476.99|471.59|477.64|472.24|476.62|471.22|233
1626196500000|2021-07-13 17:15:00|476.98|471.58|476.72|471.32|477|471.6|476.65|471.25|278
1626196800000|2021-07-13 17:20:00|476.75|471.35|476.66|471.26|477.24|471.84|476.6|471.2|323
1626197100000|2021-07-13 17:25:00|476.65|471.25|476.18|470.78|476.83|471.43|475.99|470.59|338
1626197400000|2021-07-13 17:30:00|476.16|470.76|475.75|470.35|476.38|470.98|475.39|469.99|258
1626197700000|2021-07-13 17:35:00|475.77|470.37|475.73|470.33|476.1|470.7|475.66|470.26|220
1626198000000|2021-07-13 17:40:00|475.67|470.27|475.57|470.17|475.98|470.58|475.54|470.14|310
1626198300000|2021-07-13 17:45:00|475.5|470.1|475.72|470.32|476.65|471.25|474.96|469.56|337
1626198600000|2021-07-13 17:50:00|475.73|470.33|475.94|470.54|476.8|471.4|475.73|470.33|221
1626198900000|2021-07-13 17:55:00|475.92|470.52|475.63|470.23|476|470.6|474.99|469.59|229
1626199200000|2021-07-13 18:00:00|475.62|470.22|474.05|468.65|475.62|470.22|473.75|468.35|281
1626199500000|2021-07-13 18:05:00|474.03|468.63|474.54|469.14|474.66|469.26|474.03|468.63|252
1626199800000|2021-07-13 18:10:00|474.55|469.15|473.42|468.02|474.68|469.28|473.42|468.02|243
1626200100000|2021-07-13 18:15:00|473.44|468.04|473.03|467.63|474.38|468.98|472.95|467.55|269
1626200400000|2021-07-13 18:20:00|473.04|467.64|473.29|467.89|474.1|468.7|472.8|467.4|243
1626200700000|2021-07-13 18:25:00|473.25|467.85|473.6|468.2|473.79|468.39|473.25|467.85|304
1626201000000|2021-07-13 18:30:00|473.58|468.18|472.71|467.31|473.96|468.56|472.71|467.31|301
1626201300000|2021-07-13 18:35:00|472.74|467.34|472.34|466.94|472.8|467.4|472.08|466.68|323
1626201600000|2021-07-13 18:40:00|472.35|466.95|471.87|466.47|472.86|467.46|471.56|466.16|345
1626201900000|2021-07-13 18:45:00|471.88|466.48|472.01|466.61|472.57|467.17|471.37|465.97|286
1626202200000|2021-07-13 18:50:00|471.99|466.59|471.24|465.84|471.99|466.59|471.09|465.69|262
1626202500000|2021-07-13 18:55:00|471.15|465.75|471.23|465.83|471.6|466.2|470.95|465.55|387
1626202800000|2021-07-13 19:00:00|471.22|465.82|472.27|466.87|472.27|466.87|469.94|464.54|530
1626203100000|2021-07-13 19:05:00|472.24|466.84|470.41|465.01|472.24|466.84|470.38|464.98|288
1626203400000|2021-07-13 19:10:00|470.37|464.97|467.95|462.55|470.63|465.23|467.54|462.14|523
1626203700000|2021-07-13 19:15:00|467.96|462.56|468.24|462.84|469.06|463.66|467.59|462.19|357
1626204000000|2021-07-13 19:20:00|468.23|462.83|466.57|461.17|468.23|462.83|466.49|461.09|396
1626204300000|2021-07-13 19:25:00|466.55|461.15|465.62|460.22|466.75|461.35|464.71|459.31|490
1626204600000|2021-07-13 19:30:00|465.66|460.26|465.01|459.61|467.03|461.63|464.22|458.82|381
1626204900000|2021-07-13 19:35:00|465|459.6|465.61|460.21|466.24|460.84|463.94|458.54|439
1626205200000|2021-07-13 19:40:00|465.58|460.18|464.89|459.49|465.58|460.18|464.08|458.68|319
1626205500000|2021-07-13 19:45:00|465.04|459.64|463.71|458.31|465.25|459.85|463.49|458.09|329
1626205800000|2021-07-13 19:50:00|463.7|458.3|464.18|458.78|464.25|458.85|463.22|457.82|283
1626206100000|2021-07-13 19:55:00|464.17|458.77|463.32|457.92|464.17|458.77|462.84|457.44|389
1626206400000|2021-07-13 20:00:00|463.42|458.02|463.97|458.57|464.29|458.89|462.58|457.18|483
1626206700000|2021-07-13 20:05:00|464|458.6|464.42|459.02|465.85|460.45|463.85|458.45|441
1626207000000|2021-07-13 20:10:00|464.43|459.03|465.23|459.83|465.25|459.85|463.89|458.49|236
1626207300000|2021-07-13 20:15:00|465.08|459.68|466.09|460.69|466.93|461.53|464.95|459.55|298
1626207600000|2021-07-13 20:20:00|466.08|460.68|466.45|461.05|466.95|461.55|465.75|460.35|248
1626207900000|2021-07-13 20:25:00|466.46|461.06|467.7|462.3|467.7|462.3|465.87|460.47|291
1626208200000|2021-07-13 20:30:00|467.71|462.31|467.34|461.94|467.71|462.31|466.61|461.21|242
1626208500000|2021-07-13 20:35:00|467.28|461.88|466.88|461.48|467.28|461.88|466.61|461.21|238
1626208800000|2021-07-13 20:40:00|466.89|461.49|466.85|461.45|467.12|461.72|466.51|461.11|220
1626209100000|2021-07-13 20:45:00|466.86|461.46|466.98|461.58|467.15|461.75|466.61|461.21|189
1626209400000|2021-07-13 20:50:00|466.99|461.59|467.84|462.44|467.94|462.54|466.99|461.59|169
1626209700000|2021-07-13 20:55:00|467.83|462.43|468.47|463.07|469.06|463.66|467.53|462.13|228
1626210000000|2021-07-13 21:00:00|468.46|463.06|468.65|463.25|469.44|464.04|468.36|462.96|469
1626210300000|2021-07-13 21:05:00|468.63|463.23|468.22|462.82|468.75|463.35|467.99|462.59|213
1626210600000|2021-07-13 21:10:00|468.21|462.81|467.73|462.33|468.23|462.83|467.6|462.2|202
1626210900000|2021-07-13 21:15:00|467.72|462.32|467.31|461.91|467.77|462.37|467.25|461.85|137
1626211200000|2021-07-13 21:20:00|467.3|461.9|466.52|461.12|467.41|462.01|466.43|461.03|258
1626211500000|2021-07-13 21:25:00|466.53|461.13|467.63|462.23|467.63|462.23|466.53|461.13|222
1626211800000|2021-07-13 21:30:00|467.65|462.25|467.69|462.29|467.84|462.44|467.61|462.21|163
1626212100000|2021-07-13 21:35:00|467.68|462.28|467.91|462.51|467.99|462.59|467.29|461.89|91
1626212400000|2021-07-13 21:40:00|467.89|462.49|467.29|461.89|468.03|462.63|467.29|461.89|104
1626212700000|2021-07-13 21:45:00|467.3|461.9|467.34|461.94|467.57|462.17|467.18|461.78|146
1626213000000|2021-07-13 21:50:00|467.33|461.93|467.89|462.49|468.37|462.97|467.18|461.78|223
1626213300000|2021-07-13 21:55:00|467.81|462.41|467.63|462.23|467.99|462.59|467.19|461.79|191
1626213600000|2021-07-13 22:00:00|467.67|462.27|466.75|461.35|467.67|462.27|466.58|461.18|179
1626213900000|2021-07-13 22:05:00|466.68|461.28|467.89|462.49|467.94|462.54|466.66|461.26|182
1626214200000|2021-07-13 22:10:00|467.9|462.5|467.36|461.96|467.98|462.58|467.09|461.69|250
1626214500000|2021-07-13 22:15:00|467.34|461.94|466.71|461.31|467.34|461.94|466.57|461.17|380
1626214800000|2021-07-13 22:20:00|466.73|461.33|467.52|462.12|467.85|462.45|466.73|461.33|317
1626215100000|2021-07-13 22:25:00|467.5|462.1|468.49|463.09|468.49|463.09|467.46|462.06|224
1626215400000|2021-07-13 22:30:00|468.48|463.08|468.44|463.04|468.78|463.38|468.31|462.91|192
1626215700000|2021-07-13 22:35:00|468.43|463.03|466.27|460.87|468.62|463.22|466.27|460.87|332
1626216000000|2021-07-13 22:40:00|466.33|460.93|465.92|460.52|467.24|461.84|465.92|460.52|313
1626216300000|2021-07-13 22:45:00|465.85|460.45|464.33|458.93|465.93|460.53|464.3|458.9|425
1626216600000|2021-07-13 22:50:00|464.31|458.91|465.26|459.86|465.28|459.88|464.09|458.69|431
1626216900000|2021-07-13 22:55:00|465.25|459.85|467.81|462.41|467.81|462.41|465.25|459.85|310
1626217200000|2021-07-13 23:00:00|467.8|462.4|467.29|461.89|467.8|462.4|465.79|460.39|330
1626217500000|2021-07-13 23:05:00|467.28|461.88|467.42|462.02|467.42|462.02|466.38|460.98|285
1626217800000|2021-07-13 23:10:00|467.43|462.03|468.08|462.68|468.53|463.13|467.43|462.03|281
1626218100000|2021-07-13 23:15:00|468.05|462.65|469.07|463.67|469.58|464.18|467.72|462.32|345
1626218400000|2021-07-13 23:20:00|469.02|463.62|468.28|462.88|469.1|463.7|468.25|462.85|318
1626218700000|2021-07-13 23:25:00|468.27|462.87|468.68|463.28|468.74|463.34|467.95|462.55|261
1626219000000|2021-07-13 23:30:00|468.67|463.27|468.08|462.68|469.33|463.93|468.07|462.67|328
1626219300000|2021-07-13 23:35:00|468.07|462.67|467.32|461.92|468.39|462.99|467.09|461.69|373
1626219600000|2021-07-13 23:40:00|467.31|461.91|467.47|462.07|467.97|462.57|467.22|461.82|257
1626219900000|2021-07-13 23:45:00|467.48|462.08|465.3|459.9|467.48|462.08|465.27|459.87|270
1626220200000|2021-07-13 23:50:00|465.33|459.93|465.59|460.19|465.96|460.56|465.16|459.76|317
1626220500000|2021-07-13 23:55:00|465.6|460.2|467.8|462.4|468.08|462.68|465.6|460.2|381
1626220800000|2021-07-14 00:00:00|467.76|462.36|467.53|462.13|467.84|462.44|465.2|459.8|430
1626221100000|2021-07-14 00:05:00|467.54|462.14|467.53|462.13|467.93|462.53|466.75|461.35|452
1626221400000|2021-07-14 00:10:00|467.54|462.14|470.01|464.61|471.1|465.7|467.54|462.14|499
1626221700000|2021-07-14 00:15:00|469.99|464.59|466.92|461.52|469.99|464.59|466.86|461.46|367
1626222000000|2021-07-14 00:20:00|466.91|461.51|464.8|459.4|467.02|461.62|464.78|459.38|409
1626222300000|2021-07-14 00:25:00|464.79|459.39|463.55|458.15|464.92|459.52|463.08|457.68|495
1626222600000|2021-07-14 00:30:00|463.59|458.19|461.37|455.97|464.13|458.73|461.08|455.68|457
1626222900000|2021-07-14 00:35:00|461.38|455.98|459.85|454.45|461.69|456.29|459.62|454.22|496
1626223200000|2021-07-14 00:40:00|459.86|454.46|459.09|453.69|460.21|454.81|458.8|453.4|558
1626223500000|2021-07-14 00:45:00|459.08|453.68|459.15|453.75|459.78|454.38|458.1|452.7|540
1626223800000|2021-07-14 00:50:00|459.14|453.74|458.35|452.95|459.35|453.95|458.35|452.95|418
1626224100000|2021-07-14 00:55:00|458.38|452.98|459.03|453.63|459.54|454.14|456.89|451.49|609
1626224400000|2021-07-14 01:00:00|458.92|453.52|458.24|452.84|459.14|453.74|457.16|451.76|511
1626224700000|2021-07-14 01:05:00|458.16|452.76|457.42|452.02|458.18|452.78|456.79|451.39|428
1626225000000|2021-07-14 01:10:00|457.47|452.07|454.58|449.18|457.47|452.07|454.58|449.18|511
1626225300000|2021-07-14 01:15:00|454.57|449.17|456.65|451.25|456.85|451.45|454.57|449.17|506
1626225600000|2021-07-14 01:20:00|456.63|451.23|457.66|452.26|457.71|452.31|456.55|451.15|444
1626225900000|2021-07-14 01:25:00|457.67|452.27|456.98|451.58|457.67|452.27|456.77|451.37|329
1626226200000|2021-07-14 01:30:00|456.99|451.59|456.87|451.47|457.05|451.65|456.22|450.82|310
1626226500000|2021-07-14 01:35:00|456.99|451.59|459.45|454.05|459.66|454.26|456.99|451.59|325
1626226800000|2021-07-14 01:40:00|459.47|454.07|459.73|454.33|459.85|454.45|459.08|453.68|342
1626227100000|2021-07-14 01:45:00|459.75|454.35|461.14|455.74|461.2|455.8|459.56|454.16|369
1626227400000|2021-07-14 01:50:00|461.15|455.75|459.67|454.27|461.15|455.75|459.67|454.27|272
1626227700000|2021-07-14 01:55:00|459.66|454.26|459.27|453.87|459.66|454.26|458.57|453.17|370
1626228000000|2021-07-14 02:00:00|459.34|453.94|460.55|455.15|460.61|455.21|458.42|453.02|343
1626228300000|2021-07-14 02:05:00|460.56|455.16|459.34|453.94|460.67|455.27|459.12|453.72|208
1626228600000|2021-07-14 02:10:00|459.32|453.92|460.77|455.37|460.84|455.44|459.29|453.89|250
1626228900000|2021-07-14 02:15:00|460.76|455.36|461.7|456.3|461.77|456.37|460.76|455.36|276
1626229200000|2021-07-14 02:20:00|461.69|456.29|461.57|456.17|461.82|456.42|461.35|455.95|275
1626229500000|2021-07-14 02:25:00|461.56|456.16|461.38|455.98|462.01|456.61|461.32|455.92|353
1626229800000|2021-07-14 02:30:00|461.37|455.97|460.67|455.27|461.4|456|460.4|455|412
1626230100000|2021-07-14 02:35:00|460.68|455.28|461.76|456.36|461.77|456.37|460.62|455.22|297
1626230400000|2021-07-14 02:40:00|461.77|456.37|461.51|456.11|461.83|456.43|460.91|455.51|304
1626230700000|2021-07-14 02:45:00|461.41|456.01|461.19|455.79|461.71|456.31|461.16|455.76|207
1626231000000|2021-07-14 02:50:00|461.22|455.82|462.48|457.08|462.7|457.3|461.19|455.79|218
1626231300000|2021-07-14 02:55:00|462.47|457.07|462.73|457.33|462.92|457.52|462.37|456.97|238
1626231600000|2021-07-14 03:00:00|462.72|457.32|462.22|456.82|463.31|457.91|462.22|456.82|246
1626231900000|2021-07-14 03:05:00|462.31|456.91|461.71|456.31|462.31|456.91|461.5|456.1|307
1626232200000|2021-07-14 03:10:00|461.7|456.3|461.67|456.27|462.31|456.91|461.66|456.26|369
1626232500000|2021-07-14 03:15:00|461.66|456.26|459.65|454.25|461.71|456.31|459.56|454.16|372
1626232800000|2021-07-14 03:20:00|459.63|454.23|452.26|446.86|459.66|454.26|451.25|445.85|460
1626233100000|2021-07-14 03:25:00|452.17|446.77|450.24|444.84|452.5|447.1|446.98|441.58|531
1626233400000|2021-07-14 03:30:00|450.25|444.85|449.39|443.99|450.61|445.21|446.96|441.56|468
1626233700000|2021-07-14 03:35:00|449.42|444.02|449.31|443.91|449.9|444.5|448.22|442.82|610
1626234000000|2021-07-14 03:40:00|449.33|443.93|450.66|445.26|450.84|445.44|448.76|443.36|538
1626234300000|2021-07-14 03:45:00|450.57|445.17|448.85|443.45|450.57|445.17|448.53|443.13|526
1626234600000|2021-07-14 03:50:00|448.8|443.4|449.34|443.94|449.78|444.38|448.27|442.87|487
1626234900000|2021-07-14 03:55:00|449.33|443.93|449.84|444.44|450.67|445.27|449.18|443.78|490
1626235200000|2021-07-14 04:00:00|449.86|444.46|449.6|444.2|450.84|445.44|449.06|443.66|629
1626235500000|2021-07-14 04:05:00|449.62|444.22|450.95|445.55|451.48|446.08|449.62|444.22|377
1626235800000|2021-07-14 04:10:00|450.91|445.51|452.38|446.98|452.49|447.09|450.82|445.42|434
1626236100000|2021-07-14 04:15:00|452.36|446.96|454.09|448.69|454.09|448.69|452.36|446.96|388
1626236400000|2021-07-14 04:20:00|454.06|448.66|454.66|449.26|455.27|449.87|453.82|448.42|454
1626236700000|2021-07-14 04:25:00|454.65|449.25|454.05|448.65|454.73|449.33|453.98|448.58|460
1626237000000|2021-07-14 04:30:00|454.06|448.66|453.19|447.79|454.33|448.93|453.17|447.77|559
1626237300000|2021-07-14 04:35:00|453.2|447.8|453.3|447.9|453.45|448.05|452.7|447.3|449
1626237600000|2021-07-14 04:40:00|453.32|447.92|453.27|447.87|453.77|448.37|452.56|447.16|352
1626237900000|2021-07-14 04:45:00|453.26|447.86|452.53|447.13|453.53|448.13|452.35|446.95|418
1626238200000|2021-07-14 04:50:00|452.52|447.12|452.63|447.23|453.52|448.12|452.49|447.09|343
1626238500000|2021-07-14 04:55:00|452.53|447.13|452.83|447.43|453.03|447.63|452.34|446.94|250
1626238800000|2021-07-14 05:00:00|452.81|447.41|451.23|445.83|453|447.6|450.86|445.46|430
1626239100000|2021-07-14 05:05:00|451.27|445.87|453.27|447.87|453.36|447.96|451.16|445.76|303
1626239400000|2021-07-14 05:10:00|453.26|447.86|453.24|447.84|453.7|448.3|453.1|447.7|321
1626239700000|2021-07-14 05:15:00|453.04|447.64|453.28|447.88|453.73|448.33|453.03|447.63|362
1626240000000|2021-07-14 05:20:00|453.29|447.89|452.32|446.92|453.42|448.02|451.7|446.3|393
1626240300000|2021-07-14 05:25:00|452.34|446.94|451.11|445.71|452.51|447.11|451.09|445.69|350
1626240600000|2021-07-14 05:30:00|451.1|445.7|450.27|444.87|451.69|446.29|450.27|444.87|429
1626240900000|2021-07-14 05:35:00|450.24|444.84|449.24|443.84|450.69|445.29|449.02|443.62|448
1626241200000|2021-07-14 05:40:00|449.23|443.83|448.77|443.37|450.21|444.81|447.42|442.02|543
1626241500000|2021-07-14 05:45:00|448.74|443.34|451.62|446.22|451.77|446.37|448.69|443.29|452
1626241800000|2021-07-14 05:50:00|451.57|446.17|448.42|443.02|451.78|446.38|448.37|442.97|412
1626242100000|2021-07-14 05:55:00|448.45|443.05|448.3|442.9|449.44|444.04|447.37|441.97|585
1626242400000|2021-07-14 06:00:00|448.32|442.92|451.13|445.73|451.28|445.88|448.24|442.84|403
1626242700000|2021-07-14 06:05:00|451.12|445.72|447.97|442.57|451.13|445.73|447.96|442.56|488
1626243000000|2021-07-14 06:10:00|447.93|442.53|447.38|441.98|449.36|443.96|447.17|441.77|509
1626243300000|2021-07-14 06:15:00|447.44|442.04|450.45|445.05|450.45|445.05|446.67|441.27|438
1626243600000|2021-07-14 06:20:00|450.39|444.99|448.71|443.31|450.85|445.45|448.62|443.22|431
1626243900000|2021-07-14 06:25:00|448.68|443.28|450.33|444.93|450.68|445.28|448.68|443.28|373
1626244200000|2021-07-14 06:30:00|450.34|444.94|451.26|445.86|451.28|445.88|450.25|444.85|419
1626244500000|2021-07-14 06:35:00|451.25|445.85|451.36|445.96|451.74|446.34|450.28|444.88|268
1626244800000|2021-07-14 06:40:00|451.39|445.99|452.64|447.24|453.33|447.93|451.35|445.95|463
1626245100000|2021-07-14 06:45:00|452.67|447.27|451.85|446.45|452.67|447.27|451.15|445.75|438
1626245400000|2021-07-14 06:50:00|451.81|446.41|450.91|445.51|451.81|446.41|450.76|445.36|446
1626245700000|2021-07-14 06:55:00|450.9|445.5|448.67|443.27|450.9|445.5|448.1|442.7|509
1626246000000|2021-07-14 07:00:00|448.66|443.26|450.34|444.94|450.36|444.96|448.53|443.13|373
1626246300000|2021-07-14 07:05:00|450.33|444.93|450.66|445.26|451.15|445.75|450.12|444.72|319
1626246600000|2021-07-14 07:10:00|450.67|445.27|451.26|445.86|451.28|445.88|449.9|444.5|346
1626246900000|2021-07-14 07:15:00|451.35|445.95|451.31|445.91|452.09|446.69|451.04|445.64|432
1626247200000|2021-07-14 07:20:00|451.3|445.9|452.19|446.79|452.51|447.11|450.64|445.24|442
1626247500000|2021-07-14 07:25:00|452.16|446.76|451.43|446.03|452.23|446.83|451.2|445.8|445
1626247800000|2021-07-14 07:30:00|451.41|446.01|452.45|447.05|452.48|447.08|450.78|445.38|422
1626248100000|2021-07-14 07:35:00|452.43|447.03|453.4|448|453.87|448.47|452.17|446.77|394
1626248400000|2021-07-14 07:40:00|453.41|448.01|453.11|447.71|453.42|448.02|452.68|447.28|313
1626248700000|2021-07-14 07:45:00|453.08|447.68|454.31|448.91|454.51|449.11|453.04|447.64|508
1626249000000|2021-07-14 07:50:00|454.3|448.9|453.67|448.27|454.41|449.01|453.54|448.14|328
1626249300000|2021-07-14 07:55:00|453.66|448.26|453.22|447.82|453.66|448.26|452.95|447.55|304
1626249600000|2021-07-14 08:00:00|453.23|447.83|453.04|447.64|453.54|448.14|452.25|446.85|399
1626249900000|2021-07-14 08:05:00|453.03|447.63|453.97|448.57|454.72|449.32|453.03|447.63|344
1626250200000|2021-07-14 08:10:00|453.98|448.58|454.39|448.99|454.72|449.32|453.86|448.46|396
1626250500000|2021-07-14 08:15:00|454.37|448.97|453.14|447.74|454.41|449.01|452.62|447.22|486
1626250800000|2021-07-14 08:20:00|453.17|447.77|453.96|448.56|454.01|448.61|453.17|447.77|340
1626251100000|2021-07-14 08:25:00|453.99|448.59|454.74|449.34|454.81|449.41|453.78|448.38|215
1626251400000|2021-07-14 08:30:00|454.71|449.31|453.73|448.33|454.82|449.42|453.47|448.07|335
1626251700000|2021-07-14 08:35:00|453.76|448.36|452.98|447.58|454.03|448.63|452.97|447.57|393
1626252000000|2021-07-14 08:40:00|453|447.6|452.18|446.78|453.51|448.11|452.18|446.78|350
1626252300000|2021-07-14 08:45:00|452.17|446.77|450.76|445.36|452.55|447.15|450.57|445.17|507
1626252600000|2021-07-14 08:50:00|450.74|445.34|448.89|443.49|451.37|445.97|448.85|443.45|530
1626252900000|2021-07-14 08:55:00|448.9|443.5|448.87|443.47|449.81|444.41|448.49|443.09|564
1626253200000|2021-07-14 09:00:00|448.9|443.5|457.6|452.2|458.21|452.81|447.13|441.73|741
1626253500000|2021-07-14 09:05:00|457.59|452.19|459.16|453.76|460.88|455.48|457.27|451.87|656
1626253800000|2021-07-14 09:10:00|459.18|453.78|461.48|456.08|462.3|456.9|458.98|453.58|519
1626254100000|2021-07-14 09:15:00|461.42|456.02|467.24|461.84|467.24|461.84|461.32|455.92|680
1626254400000|2021-07-14 09:20:00|467.25|461.85|467.32|461.92|467.65|462.25|465.74|460.34|507
1626254700000|2021-07-14 09:25:00|467.34|461.94|468.13|462.73|468.13|462.73|466.5|461.1|448
1626255000000|2021-07-14 09:30:00|468.08|462.68|467.77|462.37|468.15|462.75|466.55|461.15|538
1626255300000|2021-07-14 09:35:00|467.71|462.31|466.19|460.79|467.83|462.43|465.95|460.55|485
1626255600000|2021-07-14 09:40:00|466.2|460.8|466.24|460.84|466.28|460.88|465.72|460.32|327
1626255900000|2021-07-14 09:45:00|466.23|460.83|464.82|459.42|466.3|460.9|464.61|459.21|459
1626256200000|2021-07-14 09:50:00|464.8|459.4|465.13|459.73|465.13|459.73|463.96|458.56|421
1626256500000|2021-07-14 09:55:00|465.08|459.68|464.82|459.42|466.58|461.18|464.03|458.63|548
1626256800000|2021-07-14 10:00:00|464.85|459.45|464.11|458.71|465.28|459.88|463.79|458.39|456
1626257100000|2021-07-14 10:05:00|464.09|458.69|465.3|459.9|465.75|460.35|464.05|458.65|385
1626257400000|2021-07-14 10:10:00|465.28|459.88|465.07|459.67|465.54|460.14|464.57|459.17|470
1626257700000|2021-07-14 10:15:00|465.12|459.72|466.62|461.22|467|461.6|465.08|459.68|418
1626258000000|2021-07-14 10:20:00|466.57|461.17|466.73|461.33|466.95|461.55|466.28|460.88|454
1626258300000|2021-07-14 10:25:00|466.72|461.32|467.56|462.16|468.68|463.28|466.48|461.08|506
1626258600000|2021-07-14 10:30:00|467.55|462.15|465.14|459.74|467.97|462.57|465.06|459.66|560
1626258900000|2021-07-14 10:35:00|465.17|459.77|465.42|460.02|465.77|460.37|465.17|459.77|392
1626259200000|2021-07-14 10:40:00|465.45|460.05|465.44|460.04|465.74|460.34|465.13|459.73|285
1626259500000|2021-07-14 10:45:00|465.47|460.07|464.45|459.05|465.63|460.23|464.41|459.01|390
1626259800000|2021-07-14 10:50:00|464.44|459.04|466.58|461.18|467.59|462.19|464.23|458.83|516
1626260100000|2021-07-14 10:55:00|466.55|461.15|466.42|461.02|466.55|461.15|465.82|460.42|354
1626260400000|2021-07-14 11:00:00|466.48|461.08|467.47|462.07|467.93|462.53|466.42|461.02|375
1626260700000|2021-07-14 11:05:00|467.46|462.06|466.66|461.26|467.7|462.3|466.66|461.26|390
1626261000000|2021-07-14 11:10:00|466.64|461.24|466.89|461.49|467.35|461.95|466.45|461.05|434
1626261300000|2021-07-14 11:15:00|466.9|461.5|466.65|461.25|467.18|461.78|466.12|460.72|357
1626261600000|2021-07-14 11:20:00|466.64|461.24|466.09|460.69|466.64|461.24|465.52|460.12|281
1626261900000|2021-07-14 11:25:00|466.11|460.71|466.28|460.88|466.33|460.93|465.83|460.43|309
1626262200000|2021-07-14 11:30:00|466.25|460.85|465.35|459.95|466.65|461.25|464.96|459.56|391
1626262500000|2021-07-14 11:35:00|465.37|459.97|464.66|459.26|465.82|460.42|464.44|459.04|328
1626262800000|2021-07-14 11:40:00|464.68|459.28|465.38|459.98|465.58|460.18|464.68|459.28|225
1626263100000|2021-07-14 11:45:00|465.4|460|466.13|460.73|466.29|460.89|465.38|459.98|217
1626263400000|2021-07-14 11:50:00|466.14|460.74|465.87|460.47|466.67|461.27|465.87|460.47|257
1626263700000|2021-07-14 11:55:00|466.04|460.64|466.92|461.52|467.05|461.65|465.97|460.57|163
1626264000000|2021-07-14 12:00:00|466.91|461.51|469.02|463.62|469.07|463.67|466.91|461.51|402
1626264300000|2021-07-14 12:05:00|468.96|463.56|467.57|462.17|468.96|463.56|467.49|462.09|428
1626264600000|2021-07-14 12:10:00|467.5|462.1|467.33|461.93|467.79|462.39|467.13|461.73|296
1626264900000|2021-07-14 12:15:00|467.36|461.96|466.17|460.77|467.56|462.16|465.78|460.38|380
1626265200000|2021-07-14 12:20:00|466.14|460.74|466.34|460.94|466.85|461.45|466.07|460.67|311
1626265500000|2021-07-14 12:25:00|466.35|460.95|466.51|461.11|466.83|461.43|466.32|460.92|192
1626265800000|2021-07-14 12:30:00|466.46|461.06|467.53|462.13|467.9|462.5|466.25|460.85|247
1626266100000|2021-07-14 12:35:00|467.52|462.12|467.3|461.9|467.67|462.27|467.18|461.78|249
1626266400000|2021-07-14 12:40:00|467.26|461.86|466.69|461.29|467.38|461.98|466.38|460.98|212
1626266700000|2021-07-14 12:45:00|466.65|461.25|466.98|461.58|467.25|461.85|466.36|460.96|245
1626267000000|2021-07-14 12:50:00|466.99|461.59|467.22|461.82|467.53|462.13|466.99|461.59|204
1626267300000|2021-07-14 12:55:00|467.24|461.84|467.18|461.78|467.4|462|466.76|461.36|307
1626267600000|2021-07-14 13:00:00|467.16|461.76|469.28|463.88|469.61|464.21|467.13|461.73|209
1626267900000|2021-07-14 13:05:00|469.29|463.89|470.8|465.4|470.97|465.57|468.9|463.5|338
1626268200000|2021-07-14 13:10:00|470.74|465.34|476.63|471.23|476.73|471.33|470.71|465.31|620
1626268500000|2021-07-14 13:15:00|476.59|471.19|474.27|468.87|477.03|471.63|473.57|468.17|614
1626268800000|2021-07-14 13:20:00|474.25|468.85|473.25|467.85|474.25|468.85|473.13|467.73|452
1626269100000|2021-07-14 13:25:00|473.21|467.81|474.47|469.07|474.47|469.07|473.2|467.8|447
1626269400000|2021-07-14 13:30:00|474.45|469.05|475.27|469.87|475.93|470.53|473.93|468.53|438
1626269700000|2021-07-14 13:35:00|475.26|469.86|475.35|469.95|475.44|470.04|474.74|469.34|349
1626270000000|2021-07-14 13:40:00|475.25|469.85|476.99|471.59|477.88|472.48|475.21|469.81|379
1626270300000|2021-07-14 13:45:00|477.01|471.61|477.53|472.13|477.94|472.54|476.96|471.56|328
1626270600000|2021-07-14 13:50:00|477.59|472.19|477.33|471.93|478.31|472.91|477.33|471.93|417
1626270900000|2021-07-14 13:55:00|477.34|471.94|478.09|472.69|478.46|473.06|477.33|471.93|469
1626271200000|2021-07-14 14:00:00|478.1|472.7|478.89|473.49|479.3|473.9|478.1|472.7|511
1626271500000|2021-07-14 14:05:00|478.87|473.47|480.05|474.65|481.06|475.66|478.87|473.47|499
1626271800000|2021-07-14 14:10:00|480.03|474.63|479.02|473.62|480.15|474.75|478.98|473.58|517
1626272100000|2021-07-14 14:15:00|479.01|473.61|477.82|472.42|479.04|473.64|477.02|471.62|498
1626272400000|2021-07-14 14:20:00|477.83|472.43|478.49|473.09|478.57|473.17|477.82|472.42|380
1626272700000|2021-07-14 14:25:00|478.48|473.08|478.16|472.76|478.86|473.46|478.03|472.63|376
1626273000000|2021-07-14 14:30:00|478.18|472.78|479.57|474.17|479.58|474.18|478.18|472.78|366
1626273300000|2021-07-14 14:35:00|479.55|474.15|478.34|472.94|480.11|474.71|478.23|472.83|466
1626273600000|2021-07-14 14:40:00|478.35|472.95|477.83|472.43|478.91|473.51|477.54|472.14|449
1626273900000|2021-07-14 14:45:00|477.84|472.44|478.21|472.81|478.7|473.3|477.6|472.2|350
1626274200000|2021-07-14 14:50:00|478.14|472.74|477.98|472.58|478.42|473.02|477.98|472.58|205
1626274500000|2021-07-14 14:55:00|478.02|472.62|478.33|472.93|478.33|472.93|477.47|472.07|288
1626274800000|2021-07-14 15:00:00|478.31|472.91|477.75|472.35|478.74|473.34|477.72|472.32|473
1626275100000|2021-07-14 15:05:00|477.74|472.34|478.16|472.76|478.41|473.01|477.64|472.24|269
1626275400000|2021-07-14 15:10:00|478.15|472.75|479.53|474.13|479.53|474.13|478.11|472.71|284
1626275700000|2021-07-14 15:15:00|479.49|474.09|478.1|472.7|479.86|474.46|477.82|472.42|243
1626276000000|2021-07-14 15:20:00|478.11|472.71|476.26|470.86|478.14|472.74|476.2|470.8|220
1626276300000|2021-07-14 15:25:00|476.27|470.87|475.48|470.08|477.24|471.84|475.46|470.06|336
1626276600000|2021-07-14 15:30:00|475.52|470.12|476.53|471.13|476.95|471.55|475.52|470.12|397
1626276900000|2021-07-14 15:35:00|476.48|471.08|475.38|469.98|476.48|471.08|474.97|469.57|297
1626277200000|2021-07-14 15:40:00|475.41|470.01|473.57|468.17|475.79|470.39|473.46|468.06|367
1626277500000|2021-07-14 15:45:00|473.58|468.18|473.29|467.89|475.18|469.78|473.28|467.88|423
1626277800000|2021-07-14 15:50:00|473.34|467.94|473.59|468.19|473.94|468.54|473.27|467.87|388
1626278100000|2021-07-14 15:55:00|473.62|468.22|474.21|468.81|474.71|469.31|473.62|468.22|340
1626278400000|2021-07-14 16:00:00|474.2|468.8|475.07|469.67|475.81|470.41|474.2|468.8|489
1626278700000|2021-07-14 16:05:00|475.04|469.64|475.44|470.04|476.02|470.62|474.98|469.58|373
1626279000000|2021-07-14 16:10:00|475.43|470.03|475.06|469.66|475.91|470.51|475|469.6|319
1626279300000|2021-07-14 16:15:00|475.03|469.63|473.17|467.77|475.06|469.66|472.9|467.5|437
1626279600000|2021-07-14 16:20:00|473.16|467.76|475.89|470.49|476.03|470.63|473.16|467.76|364
1626279900000|2021-07-14 16:25:00|475.9|470.5|475.65|470.25|476.41|471.01|475.65|470.25|361
1626280200000|2021-07-14 16:30:00|475.83|470.43|475.4|470|476.63|471.23|475.4|470|368
1626280500000|2021-07-14 16:35:00|475.33|469.93|475.27|469.87|475.45|470.05|473.47|468.07|399
1626280800000|2021-07-14 16:40:00|475.25|469.85|475.17|469.77|476|470.6|474.92|469.52|284
1626281100000|2021-07-14 16:45:00|475.16|469.76|475.21|469.81|475.59|470.19|475.1|469.7|211
1626281400000|2021-07-14 16:50:00|475.22|469.82|475.1|469.7|475.55|470.15|474.96|469.56|318
1626281700000|2021-07-14 16:55:00|475.12|469.72|475.69|470.29|475.89|470.49|475.07|469.67|296
1626282000000|2021-07-14 17:00:00|475.68|470.28|476.04|470.64|476.2|470.8|475.68|470.28|246
1626282300000|2021-07-14 17:05:00|476.05|470.65|475.51|470.11|476.19|470.79|475.35|469.95|239
1626282600000|2021-07-14 17:10:00|475.52|470.12|475.74|470.34|475.81|470.41|475.27|469.87|177
1626282900000|2021-07-14 17:15:00|475.73|470.33|475.69|470.29|475.97|470.57|475.56|470.16|286
1626283200000|2021-07-14 17:20:00|475.73|470.33|475.52|470.12|476.13|470.73|475.33|469.93|220
1626283500000|2021-07-14 17:25:00|475.53|470.13|475.42|470.02|475.76|470.36|475|469.6|245
1626283800000|2021-07-14 17:30:00|475.45|470.05|476.36|470.96|476.41|471.01|475.45|470.05|219
1626284100000|2021-07-14 17:35:00|476.35|470.95|476.24|470.84|476.39|470.99|475.43|470.03|255
1626284400000|2021-07-14 17:40:00|476.25|470.85|475.21|469.81|476.61|471.21|474.93|469.53|214
1626284700000|2021-07-14 17:45:00|475.28|469.88|476.11|470.71|476.63|471.23|475.28|469.88|264
1626285000000|2021-07-14 17:50:00|476.1|470.7|476.48|471.08|476.55|471.15|475.99|470.59|243
1626285300000|2021-07-14 17:55:00|476.49|471.09|475.79|470.39|476.67|471.27|475.79|470.39|186
1626285600000|2021-07-14 18:00:00|475.77|470.37|476.64|471.24|476.67|471.27|475.77|470.37|366
1626285900000|2021-07-14 18:05:00|476.65|471.25|475.57|470.17|476.89|471.49|475.3|469.9|427
1626286200000|2021-07-14 18:10:00|475.59|470.19|476.25|470.85|476.74|471.34|475.57|470.17|269
1626286500000|2021-07-14 18:15:00|476.36|470.96|476.63|471.23|476.94|471.54|476.12|470.72|229
1626286800000|2021-07-14 18:20:00|476.62|471.22|477.14|471.74|477.26|471.86|476.61|471.21|307
1626287100000|2021-07-14 18:25:00|477.15|471.75|477.13|471.73|477.6|472.2|477.13|471.73|209
1626287400000|2021-07-14 18:30:00|477.22|471.82|477.65|472.25|477.7|472.3|476.85|471.45|273
1626287700000|2021-07-14 18:35:00|477.64|472.24|478.06|472.66|479.24|473.84|477.44|472.04|301
1626288000000|2021-07-14 18:40:00|478.03|472.63|477.86|472.46|478.04|472.64|477.28|471.88|334
1626288300000|2021-07-14 18:45:00|477.88|472.48|473.75|468.35|477.99|472.59|472.65|467.25|443
1626288600000|2021-07-14 18:50:00|473.74|468.34|471.85|466.45|474.21|468.81|471.75|466.35|416
1626288900000|2021-07-14 18:55:00|471.87|466.47|472.73|467.33|473.18|467.78|471.47|466.07|363
1626289200000|2021-07-14 19:00:00|472.68|467.28|472.84|467.44|473.38|467.98|471.53|466.13|323
1626289500000|2021-07-14 19:05:00|472.83|467.43|471.88|466.48|473.87|468.47|471.51|466.11|330
1626289800000|2021-07-14 19:10:00|471.91|466.51|472.02|466.62|472.04|466.64|471.1|465.7|373
1626290100000|2021-07-14 19:15:00|472.01|466.61|471.91|466.51|472.62|467.22|471.82|466.42|209
1626290400000|2021-07-14 19:20:00|471.93|466.53|472.55|467.15|472.99|467.59|471.79|466.39|200
1626290700000|2021-07-14 19:25:00|472.57|467.17|471.82|466.42|472.88|467.48|471.79|466.39|255
1626291000000|2021-07-14 19:30:00|471.59|466.19|472.04|466.64|472.65|467.25|471.47|466.07|316
1626291300000|2021-07-14 19:35:00|472.03|466.63|472.16|466.76|472.62|467.22|471.83|466.43|364
1626291600000|2021-07-14 19:40:00|472.18|466.78|472.29|466.89|472.67|467.27|472.11|466.71|369
1626291900000|2021-07-14 19:45:00|472.32|466.92|472.48|467.08|472.59|467.19|472.18|466.78|328
1626292200000|2021-07-14 19:50:00|472.4|467|472.22|466.82|472.69|467.29|472.08|466.68|259
1626292500000|2021-07-14 19:55:00|472.17|466.77|471.39|465.99|472.3|466.9|471.13|465.73|236
1626292800000|2021-07-14 20:00:00|471.4|466|472.44|467.04|472.68|467.28|471.29|465.89|381
1626293100000|2021-07-14 20:05:00|472.4|467|472.82|467.42|473.12|467.72|472.37|466.97|291
1626293400000|2021-07-14 20:10:00|472.84|467.44|473.41|468.01|473.84|468.44|472.84|467.44|364
1626293700000|2021-07-14 20:15:00|473.42|468.02|473.4|468|473.76|468.36|473.2|467.8|321
1626294000000|2021-07-14 20:20:00|473.41|468.01|472.53|467.13|473.46|468.06|471.94|466.54|309
1626294300000|2021-07-14 20:25:00|472.51|467.11|472.76|467.36|472.9|467.5|472.41|467.01|181
1626294600000|2021-07-14 20:30:00|472.77|467.37|472.5|467.1|472.78|467.38|472.12|466.72|193
1626294900000|2021-07-14 20:35:00|472.54|467.14|472.14|466.74|473.25|467.85|472.11|466.71|259
1626295200000|2021-07-14 20:40:00|472.15|466.75|472.38|466.98|472.86|467.46|471.97|466.57|217
1626295500000|2021-07-14 20:45:00|472.37|466.97|473.14|467.74|473.69|468.29|472.37|466.97|264
1626295800000|2021-07-14 20:50:00|473.12|467.72|472.59|467.19|473.85|468.45|472.54|467.14|277
1626296100000|2021-07-14 20:55:00|472.58|467.18|471.99|466.59|472.73|467.33|471.59|466.19|180
1626296400000|2021-07-14 21:00:00|472|466.6|472.48|467.08|473.22|467.82|471.99|466.59|288
1626296700000|2021-07-14 21:05:00|472.47|467.07|472.54|467.14|472.78|467.38|472.24|466.84|229
1626297000000|2021-07-14 21:10:00|472.44|467.04|472.77|467.37|472.77|467.37|472.23|466.83|183
1626297300000|2021-07-14 21:15:00|472.76|467.36|473.27|467.87|473.75|468.35|472.68|467.28|312
1626297600000|2021-07-14 21:20:00|473.28|467.88|473.19|467.79|473.38|467.98|473.02|467.62|174
1626297900000|2021-07-14 21:25:00|473.17|467.77|473.23|467.83|473.38|467.98|472.29|466.89|127
1626298200000|2021-07-14 21:30:00|473.21|467.81|473.47|468.07|473.47|468.07|473.02|467.62|62
1626298500000|2021-07-14 21:35:00|473.5|468.1|473.37|467.97|473.5|468.1|473.16|467.76|94
1626298800000|2021-07-14 21:40:00|473.23|467.83|473.66|468.26|473.66|468.26|473.23|467.83|67
1626299100000|2021-07-14 21:45:00|473.62|468.22|474.02|468.62|474.04|468.64|473.54|468.14|63
1626299400000|2021-07-14 21:50:00|474.05|468.65|473.55|468.15|474.06|468.66|473.44|468.04|105
1626299700000|2021-07-14 21:55:00|473.54|468.14|472.55|467.15|473.54|468.14|472.17|466.77|159
1626300000000|2021-07-14 22:00:00|472.56|467.16|473.19|467.79|473.24|467.84|472.5|467.1|94
1626300300000|2021-07-14 22:05:00|473.2|467.8|471.54|466.14|473.35|467.95|471.53|466.13|142
1626300600000|2021-07-14 22:10:00|471.6|466.2|471.78|466.38|471.97|466.57|471.21|465.81|214
1626300900000|2021-07-14 22:15:00|471.74|466.34|472.71|467.31|472.72|467.32|471.7|466.3|141
1626301200000|2021-07-14 22:20:00|472.7|467.3|474.2|468.8|474.83|469.43|472.66|467.26|396
1626301500000|2021-07-14 22:25:00|474.19|468.79|472.81|467.41|474.22|468.82|472.81|467.41|368
1626301800000|2021-07-14 22:30:00|472.83|467.43|473.27|467.87|473.27|467.87|472.45|467.05|305
1626302100000|2021-07-14 22:35:00|473.26|467.86|472.97|467.57|473.42|468.02|472.81|467.41|288
1626302400000|2021-07-14 22:40:00|473.02|467.62|473.65|468.25|473.82|468.42|473.02|467.62|202
1626302700000|2021-07-14 22:45:00|473.67|468.27|473.52|468.12|473.82|468.42|473.32|467.92|225
1626303000000|2021-07-14 22:50:00|473.51|468.11|472.68|467.28|473.51|468.11|472.66|467.26|243
1626303300000|2021-07-14 22:55:00|472.67|467.27|472.01|466.61|473.09|467.69|471.94|466.54|266
1626303600000|2021-07-14 23:00:00|471.97|466.57|471.2|465.8|472.15|466.75|471.1|465.7|233
1626303900000|2021-07-14 23:05:00|471.21|465.81|471|465.6|471.53|466.13|470.99|465.59|264
1626304200000|2021-07-14 23:10:00|471.01|465.61|469.98|464.58|471.03|465.63|469.79|464.39|258
1626304500000|2021-07-14 23:15:00|469.96|464.56|469.94|464.54|470.49|465.09|469.83|464.43|289
1626304800000|2021-07-14 23:20:00|469.96|464.56|470.23|464.83|470.33|464.93|469.96|464.56|158
1626305100000|2021-07-14 23:25:00|470.18|464.78|469.93|464.53|470.27|464.87|469.91|464.51|239
1626305400000|2021-07-14 23:30:00|469.92|464.52|470.15|464.75|470.76|465.36|469.58|464.18|258
1626305700000|2021-07-14 23:35:00|470.16|464.76|469.83|464.43|470.34|464.94|469.61|464.21|180
1626306000000|2021-07-14 23:40:00|469.81|464.41|469.44|464.04|470.14|464.74|468.84|463.44|221
1626306300000|2021-07-14 23:45:00|469.45|464.05|469.19|463.79|469.69|464.29|468.93|463.53|273
1626306600000|2021-07-14 23:50:00|469.2|463.8|469.02|463.62|469.34|463.94|469.02|463.62|124
1626306900000|2021-07-14 23:55:00|469.04|463.64|469.88|464.48|469.92|464.52|469.02|463.62|200
1626307200000|2021-07-15 00:00:00|469.86|464.46|469.94|464.54|471.34|465.94|469.77|464.37|294
1626307500000|2021-07-15 00:05:00|469.95|464.55|466.35|460.95|469.97|464.57|466.29|460.89|425
1626307800000|2021-07-15 00:10:00|466.38|460.98|465.64|460.24|467.49|462.09|465.31|459.91|386
1626308100000|2021-07-15 00:15:00|465.65|460.25|466.5|461.1|466.57|461.17|464.48|459.08|528
1626308400000|2021-07-15 00:20:00|466.48|461.08|468.51|463.11|468.74|463.34|466.34|460.94|265
1626308700000|2021-07-15 00:25:00|468.49|463.09|467.97|462.57|468.51|463.11|467.6|462.2|266
1626309000000|2021-07-15 00:30:00|467.96|462.56|467.2|461.8|468.07|462.67|466.89|461.49|328
1626309300000|2021-07-15 00:35:00|467.19|461.79|468.57|463.17|468.65|463.25|467.19|461.79|201
1626309600000|2021-07-15 00:40:00|468.56|463.16|468.91|463.51|469.47|464.07|467.69|462.29|301
1626309900000|2021-07-15 00:45:00|468.8|463.4|469.33|463.93|469.55|464.15|468.75|463.35|194
1626310200000|2021-07-15 00:50:00|469.32|463.92|469.75|464.35|470.12|464.72|469.22|463.82|323
1626310500000|2021-07-15 00:55:00|469.67|464.27|469.66|464.26|469.98|464.58|469.3|463.9|248
1626310800000|2021-07-15 01:00:00|469.65|464.25|474.81|469.41|474.9|469.5|469.65|464.25|656
1626311100000|2021-07-15 01:05:00|474.82|469.42|475.76|470.36|476.47|471.07|474.37|468.97|456
1626311400000|2021-07-15 01:10:00|475.73|470.33|475.06|469.66|475.97|470.57|475.02|469.62|365
1626311700000|2021-07-15 01:15:00|475.1|469.7|474.85|469.45|475.25|469.85|474.59|469.19|461
1626312000000|2021-07-15 01:20:00|474.82|469.42|472.96|467.56|474.88|469.48|472.92|467.52|462
1626312300000|2021-07-15 01:25:00|472.98|467.58|471.45|466.05|473.15|467.75|470.57|465.17|373
1626312600000|2021-07-15 01:30:00|471.44|466.04|469.36|463.96|471.55|466.15|469.05|463.65|391
1626312900000|2021-07-15 01:35:00|469.38|463.98|469.28|463.88|469.4|464|469.08|463.68|242
1626313200000|2021-07-15 01:40:00|469.3|463.9|468.21|462.81|469.31|463.91|468.21|462.81|335
1626313500000|2021-07-15 01:45:00|468.07|462.67|468.21|462.81|468.7|463.3|467.99|462.59|292
1626313800000|2021-07-15 01:50:00|468.14|462.74|467.83|462.43|468.14|462.74|467.58|462.18|167
1626314100000|2021-07-15 01:55:00|467.82|462.42|465.95|460.55|467.82|462.42|465.57|460.17|333
1626314400000|2021-07-15 02:00:00|465.86|460.46|466.51|461.11|466.64|461.24|465.72|460.32|296
1626314700000|2021-07-15 02:05:00|466.59|461.19|467.37|461.97|467.55|462.15|466.54|461.14|415
1626315000000|2021-07-15 02:10:00|467.36|461.96|467.15|461.75|467.37|461.97|466.84|461.44|267
1626315300000|2021-07-15 02:15:00|467.07|461.67|466.09|460.69|467.09|461.69|465.49|460.09|383
1626315600000|2021-07-15 02:20:00|466.12|460.72|466.09|460.69|466.44|461.04|465.71|460.31|279
1626315900000|2021-07-15 02:25:00|466.08|460.68|465.5|460.1|466.15|460.75|465.21|459.81|268
1626316200000|2021-07-15 02:30:00|465.49|460.09|465.64|460.24|465.64|460.24|464.47|459.07|301
1626316500000|2021-07-15 02:35:00|465.58|460.18|464.8|459.4|465.69|460.29|464.41|459.01|346
1626316800000|2021-07-15 02:40:00|464.77|459.37|464.9|459.5|465.02|459.62|464.09|458.69|308
1626317100000|2021-07-15 02:45:00|464.87|459.47|464.63|459.23|465.14|459.74|464.59|459.19|155
1626317400000|2021-07-15 02:50:00|464.58|459.18|464.99|459.59|465.11|459.71|464.45|459.05|169
1626317700000|2021-07-15 02:55:00|464.94|459.54|464.53|459.13|464.96|459.56|464.37|458.97|193
1626318000000|2021-07-15 03:00:00|464.51|459.11|463.46|458.06|464.51|459.11|463.21|457.81|238
1626318300000|2021-07-15 03:05:00|463.48|458.08|463.66|458.26|464.17|458.77|463.28|457.88|181
1626318600000|2021-07-15 03:10:00|463.55|458.15|462.94|457.54|463.69|458.29|462.56|457.16|330
1626318900000|2021-07-15 03:15:00|462.96|457.56|463.14|457.74|463.92|458.52|462.96|457.56|273
1626319200000|2021-07-15 03:20:00|463.15|457.75|463.08|457.68|463.15|457.75|461.98|456.58|321
1626319500000|2021-07-15 03:25:00|463.07|457.67|462.93|457.53|463.55|458.15|462.04|456.64|328
1626319800000|2021-07-15 03:30:00|462.9|457.5|462.26|456.86|462.9|457.5|462|456.6|354
1626320100000|2021-07-15 03:35:00|462.27|456.87|461.75|456.35|462.29|456.89|461.55|456.15|305
1626320400000|2021-07-15 03:40:00|461.74|456.34|461.82|456.42|462.23|456.83|461.58|456.18|272
1626320700000|2021-07-15 03:45:00|461.83|456.43|462.32|456.92|462.59|457.19|461.52|456.12|251
1626321000000|2021-07-15 03:50:00|462.34|456.94|462.06|456.66|462.36|456.96|461.57|456.17|225
1626321300000|2021-07-15 03:55:00|462.05|456.65|460.99|455.59|462.06|456.66|460.84|455.44|317
1626321600000|2021-07-15 04:00:00|460.98|455.58|458.47|453.07|461.86|456.46|457.9|452.5|704
1626321900000|2021-07-15 04:05:00|458.44|453.04|459.23|453.83|459.39|453.99|458.36|452.96|510
1626322200000|2021-07-15 04:10:00|459.22|453.82|458.7|453.3|459.69|454.29|458.49|453.09|473
1626322500000|2021-07-15 04:15:00|458.69|453.29|460.35|454.95|460.94|455.54|458.69|453.29|486
1626322800000|2021-07-15 04:20:00|460.34|454.94|460.52|455.12|461.19|455.79|460.09|454.69|426
1626323100000|2021-07-15 04:25:00|460.54|455.14|461.22|455.82|461.51|456.11|460.42|455.02|434
1626323400000|2021-07-15 04:30:00|461.17|455.77|460.18|454.78|461.67|456.27|460.18|454.78|418
1626323700000|2021-07-15 04:35:00|460.16|454.76|458.56|453.16|460.38|454.98|458.48|453.08|435
1626324000000|2021-07-15 04:40:00|458.55|453.15|458.98|453.58|459.81|454.41|458.32|452.92|439
1626324300000|2021-07-15 04:45:00|458.97|453.57|458.51|453.11|458.97|453.57|457.97|452.57|416
1626324600000|2021-07-15 04:50:00|458.47|453.07|458.76|453.36|459.5|454.1|458.2|452.8|375
1626324900000|2021-07-15 04:55:00|458.77|453.37|459.47|454.07|459.7|454.3|458.73|453.33|250
1626325200000|2021-07-15 05:00:00|459.48|454.08|457.89|452.49|459.48|454.08|457.68|452.28|343
1626325500000|2021-07-15 05:05:00|457.88|452.48|458.36|452.96|458.36|452.96|456.63|451.23|414
1626325800000|2021-07-15 05:10:00|458.35|452.95|457.59|452.19|458.36|452.96|457.09|451.69|382
1626326100000|2021-07-15 05:15:00|457.58|452.18|457.45|452.05|458.08|452.68|457.11|451.71|321
1626326400000|2021-07-15 05:20:00|457.46|452.06|457.02|451.62|457.55|452.15|455.85|450.45|389
1626326700000|2021-07-15 05:25:00|457|451.6|458.11|452.71|458.11|452.71|456.72|451.32|290
1626327000000|2021-07-15 05:30:00|458.09|452.69|458.9|453.5|459.18|453.78|457.9|452.5|398
1626327300000|2021-07-15 05:35:00|458.88|453.48|457.23|451.83|458.88|453.48|457.14|451.74|300
1626327600000|2021-07-15 05:40:00|457.28|451.88|457.79|452.39|458.07|452.67|457.23|451.83|335
1626327900000|2021-07-15 05:45:00|457.78|452.38|456.1|450.7|457.79|452.39|455.58|450.18|443
1626328200000|2021-07-15 05:50:00|456.11|450.71|456.9|451.5|456.9|451.5|455.77|450.37|429
1626328500000|2021-07-15 05:55:00|456.89|451.49|457.27|451.87|457.68|452.28|456.68|451.28|378
1626328800000|2021-07-15 06:00:00|457.26|451.86|455.57|450.17|457.26|451.86|455.35|449.95|399
1626329100000|2021-07-15 06:05:00|455.58|450.18|457.24|451.84|457.27|451.87|455.57|450.17|332
1626329400000|2021-07-15 06:10:00|457.25|451.85|459.89|454.49|460.38|454.98|457.25|451.85|345
1626329700000|2021-07-15 06:15:00|459.88|454.48|459.52|454.12|459.88|454.48|458.61|453.21|395
1626330000000|2021-07-15 06:20:00|459.45|454.05|458.04|452.64|459.45|454.05|458.01|452.61|337
1626330300000|2021-07-15 06:25:00|458.03|452.63|456.64|451.24|458.04|452.64|456.19|450.79|446
1626330600000|2021-07-15 06:30:00|456.66|451.26|456.54|451.14|456.8|451.4|455.4|450|506
1626330900000|2021-07-15 06:35:00|456.55|451.15|457.69|452.29|458.18|452.78|456.28|450.88|393
1626331200000|2021-07-15 06:40:00|457.7|452.3|456.33|450.93|457.97|452.57|455.47|450.07|380
1626331500000|2021-07-15 06:45:00|456.31|450.91|457.41|452.01|457.9|452.5|456.19|450.79|326
1626331800000|2021-07-15 06:50:00|457.38|451.98|457.21|451.81|457.56|452.16|457.02|451.62|275
1626332100000|2021-07-15 06:55:00|457.15|451.75|456.72|451.32|457.38|451.98|456.71|451.31|250
1626332400000|2021-07-15 07:00:00|456.65|451.25|455.82|450.42|456.66|451.26|454.77|449.37|507
1626332700000|2021-07-15 07:05:00|455.79|450.39|456.85|451.45|457.1|451.7|455.68|450.28|378
1626333000000|2021-07-15 07:10:00|456.84|451.44|457.91|452.51|458.07|452.67|456.82|451.42|496
1626333300000|2021-07-15 07:15:00|457.92|452.52|458.17|452.77|458.79|453.39|457.37|451.97|456
1626333600000|2021-07-15 07:20:00|458.11|452.71|457.18|451.78|458.35|452.95|457.15|451.75|371
1626333900000|2021-07-15 07:25:00|457.17|451.77|458.1|452.7|458.39|452.99|456.59|451.19|526
1626334200000|2021-07-15 07:30:00|458.05|452.65|457.27|451.87|458.05|452.65|457.06|451.66|283
1626334500000|2021-07-15 07:35:00|457.26|451.86|456.87|451.47|457.26|451.86|456.47|451.07|364
1626334800000|2021-07-15 07:40:00|456.84|451.44|456.68|451.28|457.54|452.14|456.68|451.28|231
1626335100000|2021-07-15 07:45:00|456.75|451.35|457.5|452.1|457.8|452.4|456.52|451.12|474
1626335400000|2021-07-15 07:50:00|457.51|452.11|456.36|450.96|457.91|452.51|456.27|450.87|353
1626335700000|2021-07-15 07:55:00|456.32|450.92|457.98|452.58|458.35|452.95|456.32|450.92|516
1626336000000|2021-07-15 08:00:00|457.97|452.57|461.32|455.92|462.5|457.1|456.67|451.27|518
1626336300000|2021-07-15 08:05:00|461.33|455.93|460.65|455.25|461.49|456.09|459.75|454.35|441
1626336600000|2021-07-15 08:10:00|460.67|455.27|459.31|453.91|461.08|455.68|459.1|453.7|411
1626336900000|2021-07-15 08:15:00|459.28|453.88|459.05|453.65|459.61|454.21|457.6|452.2|428
1626337200000|2021-07-15 08:20:00|459.03|453.63|458.08|452.68|459.03|453.63|457.5|452.1|371
1626337500000|2021-07-15 08:25:00|458.05|452.65|458.98|453.58|458.98|453.58|457.3|451.9|425
1626337800000|2021-07-15 08:30:00|458.95|453.55|457.55|452.15|458.95|453.55|457.04|451.64|520
1626338100000|2021-07-15 08:35:00|457.54|452.14|459.84|454.44|459.91|454.51|457.29|451.89|468
1626338400000|2021-07-15 08:40:00|459.83|454.43|460.81|455.41|461.14|455.74|459.12|453.72|442
1626338700000|2021-07-15 08:45:00|460.82|455.42|460.09|454.69|460.82|455.42|459.02|453.62|357
1626339000000|2021-07-15 08:50:00|460.08|454.68|460.85|455.45|461.18|455.78|459.61|454.21|427
1626339300000|2021-07-15 08:55:00|460.86|455.46|459.9|454.5|460.9|455.5|459.77|454.37|416
1626339600000|2021-07-15 09:00:00|459.89|454.49|460.52|455.12|460.58|455.18|458.8|453.4|441
1626339900000|2021-07-15 09:05:00|460.55|455.15|461.31|455.91|461.36|455.96|460.28|454.88|458
1626340200000|2021-07-15 09:10:00|461.32|455.92|461.14|455.74|461.32|455.92|460.25|454.85|447
1626340500000|2021-07-15 09:15:00|461.13|455.73|462.98|457.58|462.98|457.58|460.98|455.58|544
1626340800000|2021-07-15 09:20:00|462.96|457.56|464.19|458.79|465.29|459.89|462.41|457.01|523
1626341100000|2021-07-15 09:25:00|464.18|458.78|463.56|458.16|464.19|458.79|463.2|457.8|452
1626341400000|2021-07-15 09:30:00|463.57|458.17|463.37|457.97|463.74|458.34|463.13|457.73|458
1626341700000|2021-07-15 09:35:00|463.36|457.96|462.28|456.88|463.56|458.16|462.13|456.73|475
1626342000000|2021-07-15 09:40:00|462.29|456.89|462.29|456.89|462.33|456.93|461.63|456.23|516
1626342300000|2021-07-15 09:45:00|462.27|456.87|461.51|456.11|462.27|456.87|461.44|456.04|351
1626342600000|2021-07-15 09:50:00|461.5|456.1|461.53|456.13|461.75|456.35|460.71|455.31|372
1626342900000|2021-07-15 09:55:00|461.54|456.14|462.37|456.97|462.69|457.29|461.4|456|278
1626343200000|2021-07-15 10:00:00|462.38|456.98|463.98|458.58|463.98|458.58|462.17|456.77|348
1626343500000|2021-07-15 10:05:00|463.99|458.59|463.39|457.99|464|458.6|463.21|457.81|338
1626343800000|2021-07-15 10:10:00|463.4|458|463.39|457.99|463.55|458.15|462.94|457.54|324
1626344100000|2021-07-15 10:15:00|463.36|457.96|462.7|457.3|463.36|457.96|462.67|457.27|291
1626344400000|2021-07-15 10:20:00|462.69|457.29|457.44|452.04|462.69|457.29|457.44|452.04|580
1626344700000|2021-07-15 10:25:00|457.43|452.03|455.5|450.1|457.47|452.07|455.03|449.63|533
1626345000000|2021-07-15 10:30:00|455.53|450.13|453.64|448.24|455.54|450.14|451.87|446.47|560
1626345300000|2021-07-15 10:35:00|453.65|448.25|453.43|448.03|454.58|449.18|452.93|447.53|516
1626345600000|2021-07-15 10:40:00|453.44|448.04|451.22|445.82|453.61|448.21|450.44|445.04|454
1626345900000|2021-07-15 10:45:00|451.15|445.75|452.38|446.98|452.99|447.59|451.04|445.64|463
1626346200000|2021-07-15 10:50:00|452.39|446.99|451.34|445.94|453.34|447.94|451.01|445.61|446
1626346500000|2021-07-15 10:55:00|451.32|445.92|451.12|445.72|452.32|446.92|450.4|445|522
1626346800000|2021-07-15 11:00:00|451.11|445.71|451.96|446.56|452.38|446.98|450.43|445.03|489
1626347100000|2021-07-15 11:05:00|451.95|446.55|451.87|446.47|452.11|446.71|451.09|445.69|563
1626347400000|2021-07-15 11:10:00|451.85|446.45|452.53|447.13|452.53|447.13|451|445.6|522
1626347700000|2021-07-15 11:15:00|452.52|447.12|451.76|446.36|452.52|447.12|451.52|446.12|488
1626348000000|2021-07-15 11:20:00|451.77|446.37|450.04|444.64|451.77|446.37|450.04|444.64|590
1626348300000|2021-07-15 11:25:00|450.05|444.65|451.69|446.29|451.98|446.58|450.04|444.64|388
1626348600000|2021-07-15 11:30:00|451.65|446.25|453.18|447.78|453.24|447.84|451.45|446.05|364
1626348900000|2021-07-15 11:35:00|453.19|447.79|452.82|447.42|453.59|448.19|452.45|447.05|363
1626349200000|2021-07-15 11:40:00|452.81|447.41|452.66|447.26|453.01|447.61|452.37|446.97|378
1626349500000|2021-07-15 11:45:00|452.64|447.24|453.59|448.19|453.75|448.35|452.43|447.03|344
1626349800000|2021-07-15 11:50:00|453.57|448.17|452.87|447.47|453.65|448.25|452.52|447.12|330
1626350100000|2021-07-15 11:55:00|452.88|447.48|452.1|446.7|452.93|447.53|451.81|446.41|367
1626350400000|2021-07-15 12:00:00|452.11|446.71|455.53|450.13|456.6|451.2|449.82|444.42|636
1626350700000|2021-07-15 12:05:00|455.54|450.14|453.26|447.86|455.59|450.19|451.7|446.3|646
1626351000000|2021-07-15 12:10:00|453.22|447.82|452.21|446.81|453.25|447.85|450.65|445.25|696
1626351300000|2021-07-15 12:15:00|452.22|446.82|453.8|448.4|454.35|448.95|451.65|446.25|644
1626351600000|2021-07-15 12:20:00|453.86|448.46|452.97|447.57|453.9|448.5|452.21|446.81|561
1626351900000|2021-07-15 12:25:00|452.94|447.54|450.92|445.52|452.94|447.54|450.59|445.19|512
1626352200000|2021-07-15 12:30:00|450.96|445.56|451.19|445.79|452.42|447.02|450.61|445.21|523
1626352500000|2021-07-15 12:35:00|451.2|445.8|450.8|445.4|452.27|446.87|450.12|444.72|584
1626352800000|2021-07-15 12:40:00|450.79|445.39|449.15|443.75|451.19|445.79|448.77|443.37|639
1626353100000|2021-07-15 12:45:00|449.22|443.82|450.39|444.99|450.89|445.49|448.93|443.53|652
1626353400000|2021-07-15 12:50:00|450.38|444.98|451.74|446.34|451.8|446.4|450.17|444.77|574
1626353700000|2021-07-15 12:55:00|451.64|446.24|451.02|445.62|452.3|446.9|450.97|445.57|546
1626354000000|2021-07-15 13:00:00|450.98|445.58|450.86|445.46|450.99|445.59|450.12|444.72|544
1626354300000|2021-07-15 13:05:00|450.85|445.45|452.13|446.73|452.59|447.19|450.84|445.44|559
1626354600000|2021-07-15 13:10:00|452.14|446.74|452.11|446.71|452.56|447.16|451.86|446.46|501
1626354900000|2021-07-15 13:15:00|452.16|446.76|451.2|445.8|452.16|446.76|450.61|445.21|458
1626355200000|2021-07-15 13:20:00|451.18|445.78|450.34|444.94|451.25|445.85|449.95|444.55|449
1626355500000|2021-07-15 13:25:00|450.35|444.95|451.97|446.57|453.85|448.45|449.07|443.67|709
1626355800000|2021-07-15 13:30:00|451.95|446.55|453.68|448.28|454.51|449.11|450.97|445.57|524
1626356100000|2021-07-15 13:35:00|453.65|448.25|453.57|448.17|454.15|448.75|452.77|447.37|446
1626356400000|2021-07-15 13:40:00|453.56|448.16|452.08|446.68|453.57|448.17|451.81|446.41|482
1626356700000|2021-07-15 13:45:00|452.14|446.74|454.03|448.63|454.03|448.63|451.71|446.31|464
1626357000000|2021-07-15 13:50:00|454.05|448.65|455.06|449.66|455.28|449.88|453.76|448.36|375
1626357300000|2021-07-15 13:55:00|455.08|449.68|455.55|450.15|455.83|450.43|455.08|449.68|540
1626357600000|2021-07-15 14:00:00|455.56|450.16|455.94|450.54|455.95|450.55|454.76|449.36|441
1626357900000|2021-07-15 14:05:00|455.96|450.56|456.38|450.98|456.47|451.07|455.29|449.89|451
1626358200000|2021-07-15 14:10:00|456.39|450.99|456.42|451.02|457.15|451.75|456.12|450.72|493
1626358500000|2021-07-15 14:15:00|456.46|451.06|454.93|449.53|456.46|451.06|454.91|449.51|430
1626358800000|2021-07-15 14:20:00|454.94|449.54|454.34|448.94|455.36|449.96|454.06|448.66|467
1626359100000|2021-07-15 14:25:00|454.33|448.93|453.38|447.98|454.34|448.94|453.31|447.91|477
1626359400000|2021-07-15 14:30:00|453.39|447.99|453.67|448.27|454.03|448.63|452.51|447.11|535
1626359700000|2021-07-15 14:35:00|453.68|448.28|454.74|449.34|454.74|449.34|453.37|447.97|318
1626360000000|2021-07-15 14:40:00|454.75|449.35|453.39|447.99|455.07|449.67|453.39|447.99|492
1626360300000|2021-07-15 14:45:00|453.38|447.98|453.69|448.29|454.5|449.1|453.38|447.98|368
1626360600000|2021-07-15 14:50:00|453.71|448.31|454.78|449.38|454.98|449.58|453.71|448.31|279
1626360900000|2021-07-15 14:55:00|454.79|449.39|453.74|448.34|454.79|449.39|453.47|448.07|510
1626361200000|2021-07-15 15:00:00|453.75|448.35|454.06|448.66|456.41|451.01|453.25|447.85|571
1626361500000|2021-07-15 15:05:00|454.07|448.67|454.44|449.04|454.87|449.47|454.04|448.64|362
1626361800000|2021-07-15 15:10:00|454.42|449.02|455.75|450.35|456.06|450.66|454.22|448.82|360
1626362100000|2021-07-15 15:15:00|455.74|450.34|456.61|451.21|456.71|451.31|455.27|449.87|303
1626362400000|2021-07-15 15:20:00|456.6|451.2|456.67|451.27|456.69|451.29|456.4|451|260
1626362700000|2021-07-15 15:25:00|456.62|451.22|455.89|450.49|456.87|451.47|455.48|450.08|403
1626363000000|2021-07-15 15:30:00|455.9|450.5|454.5|449.1|455.94|450.54|454.42|449.02|416
1626363300000|2021-07-15 15:35:00|454.49|449.09|454.25|448.85|454.5|449.1|453.94|448.54|405
1626363600000|2021-07-15 15:40:00|454.35|448.95|453.8|448.4|454.69|449.29|453.75|448.35|395
1626363900000|2021-07-15 15:45:00|453.78|448.38|454.72|449.32|455.29|449.89|453.78|448.38|466
1626364200000|2021-07-15 15:50:00|454.71|449.31|454.42|449.02|455.21|449.81|454.28|448.88|321
1626364500000|2021-07-15 15:55:00|454.41|449.01|453.63|448.23|454.56|449.16|453.57|448.17|473
1626364800000|2021-07-15 16:00:00|453.62|448.22|455.15|449.75|455.77|450.37|453.3|447.9|574
1626365100000|2021-07-15 16:05:00|455.16|449.76|452.79|447.39|455.27|449.87|452.42|447.02|537
1626365400000|2021-07-15 16:10:00|452.78|447.38|452.3|446.9|453.69|448.29|452.26|446.86|530
1626365700000|2021-07-15 16:15:00|452.31|446.91|451.01|445.61|452.31|446.91|450.68|445.28|582
1626366000000|2021-07-15 16:20:00|450.99|445.59|451.05|445.65|451.75|446.35|450.24|444.84|517
1626366300000|2021-07-15 16:25:00|451.04|445.64|450.06|444.66|451.22|445.82|449.92|444.52|429
1626366600000|2021-07-15 16:30:00|450.05|444.65|450.35|444.95|451.29|445.89|449.34|443.94|646
1626366900000|2021-07-15 16:35:00|450.3|444.9|451.76|446.36|452.06|446.66|450.17|444.77|399
1626367200000|2021-07-15 16:40:00|451.74|446.34|453.6|448.2|453.62|448.22|451.7|446.3|478
1626367500000|2021-07-15 16:45:00|453.59|448.19|451.76|446.36|454.51|449.11|451.68|446.28|467
1626367800000|2021-07-15 16:50:00|451.77|446.37|451.33|445.93|452.36|446.96|451.28|445.88|473
1626368100000|2021-07-15 16:55:00|451.32|445.92|452.7|447.3|452.7|447.3|451.09|445.69|532
1626368400000|2021-07-15 17:00:00|452.77|447.37|450.65|445.25|452.93|447.53|450.62|445.22|459
1626368700000|2021-07-15 17:05:00|450.66|445.26|448.67|443.27|451.82|446.42|448.4|443|452
1626369000000|2021-07-15 17:10:00|448.66|443.26|447.39|441.99|448.76|443.36|446.71|441.31|695
1626369300000|2021-07-15 17:15:00|447.4|442|447.02|441.62|448.42|443.02|446.8|441.4|527
1626369600000|2021-07-15 17:20:00|447.03|441.63|448.75|443.35|448.97|443.57|446.71|441.31|607
1626369900000|2021-07-15 17:25:00|448.76|443.36|450.63|445.23|450.64|445.24|448.75|443.35|400
1626370200000|2021-07-15 17:30:00|450.61|445.21|451.4|446|452.52|447.12|450.52|445.12|541
1626370500000|2021-07-15 17:35:00|451.39|445.99|449.76|444.36|451.4|446|449.43|444.03|429
1626370800000|2021-07-15 17:40:00|449.77|444.37|449.53|444.13|450.35|444.95|449.37|443.97|408
1626371100000|2021-07-15 17:45:00|449.55|444.15|449.88|444.48|451.11|445.71|448.63|443.23|530
1626371400000|2021-07-15 17:50:00|449.87|444.47|448.79|443.39|449.92|444.52|448.51|443.11|468
1626371700000|2021-07-15 17:55:00|448.71|443.31|450.69|445.29|450.69|445.29|448.45|443.05|478
1626372000000|2021-07-15 18:00:00|450.73|445.33|452.71|447.31|453.12|447.72|450.73|445.33|474
1626372300000|2021-07-15 18:05:00|452.73|447.33|453.78|448.38|454.21|448.81|452.69|447.29|328
1626372600000|2021-07-15 18:10:00|453.8|448.4|453.75|448.35|454.1|448.7|453.13|447.73|412
1626372900000|2021-07-15 18:15:00|453.72|448.32|454.87|449.47|455.05|449.65|453.66|448.26|386
1626373200000|2021-07-15 18:20:00|454.94|449.54|453.95|448.55|454.95|449.55|453.72|448.32|323
1626373500000|2021-07-15 18:25:00|453.99|448.59|454.74|449.34|454.74|449.34|453.99|448.59|368
1626373800000|2021-07-15 18:30:00|454.73|449.33|455.12|449.72|455.16|449.76|454.61|449.21|311
1626374100000|2021-07-15 18:35:00|455.13|449.73|455.36|449.96|455.61|450.21|455.04|449.64|283
1626374400000|2021-07-15 18:40:00|455.34|449.94|455.5|450.1|455.5|450.1|454.85|449.45|249
1626374700000|2021-07-15 18:45:00|455.49|450.09|455.29|449.89|455.59|450.19|454.16|448.76|325
1626375000000|2021-07-15 18:50:00|455.3|449.9|456.32|450.92|456.68|451.28|455.27|449.87|447
1626375300000|2021-07-15 18:55:00|456.33|450.93|455.79|450.39|456.33|450.93|455.42|450.02|320
1626375600000|2021-07-15 19:00:00|455.78|450.38|456.44|451.04|456.44|451.04|455.77|450.37|305
1626375900000|2021-07-15 19:05:00|456.45|451.05|456.17|450.77|456.73|451.33|455.77|450.37|220
1626376200000|2021-07-15 19:10:00|456.21|450.81|456.26|450.86|456.32|450.92|456.01|450.61|185
1626376500000|2021-07-15 19:15:00|456.27|450.87|459.4|454|459.9|454.5|456.24|450.84|397
1626376800000|2021-07-15 19:20:00|459.39|453.99|456.69|451.29|459.39|453.99|456.34|450.94|353
1626377100000|2021-07-15 19:25:00|456.62|451.22|457.33|451.93|457.39|451.99|456.27|450.87|346
1626377400000|2021-07-15 19:30:00|457.31|451.91|456.67|451.27|457.31|451.91|456.24|450.84|311
1626377700000|2021-07-15 19:35:00|456.63|451.23|456.69|451.29|456.72|451.32|456.33|450.93|208
1626378000000|2021-07-15 19:40:00|456.68|451.28|456.57|451.17|456.87|451.47|456.21|450.81|254
1626378300000|2021-07-15 19:45:00|456.59|451.19|456.74|451.34|456.85|451.45|456.51|451.11|205
1626378600000|2021-07-15 19:50:00|456.73|451.33|458.48|453.08|458.71|453.31|456.73|451.33|472
1626378900000|2021-07-15 19:55:00|458.47|453.07|457.7|452.3|458.47|453.07|457.53|452.13|267
1626379200000|2021-07-15 20:00:00|457.8|452.4|458.42|453.02|458.78|453.38|457.7|452.3|370
1626379500000|2021-07-15 20:05:00|458.45|453.05|458.14|452.74|458.46|453.06|457.54|452.14|364
1626379800000|2021-07-15 20:10:00|458.13|452.73|458.35|452.95|458.48|453.08|457.45|452.05|294
1626380100000|2021-07-15 20:15:00|458.36|452.96|458.27|452.87|458.38|452.98|457.68|452.28|369
1626380400000|2021-07-15 20:20:00|458.29|452.89|458.23|452.83|458.6|453.2|457.95|452.55|237
1626380700000|2021-07-15 20:25:00|458.22|452.82|459.15|453.75|459.15|453.75|458.05|452.65|256
1626381000000|2021-07-15 20:30:00|459.06|453.66|458.24|452.84|459.06|453.66|458|452.6|395
1626381300000|2021-07-15 20:35:00|458.27|452.87|458.31|452.91|458.55|453.15|458.07|452.67|177
1626381600000|2021-07-15 20:40:00|458.32|452.92|457.97|452.57|458.67|453.27|457.66|452.26|288
1626381900000|2021-07-15 20:45:00|457.98|452.58|458.99|453.59|459.35|453.95|457.87|452.47|231
1626382200000|2021-07-15 20:50:00|458.97|453.57|458.95|453.55|459.32|453.92|458.53|453.13|282
1626382500000|2021-07-15 20:55:00|458.92|453.52|458.84|453.44|459.12|453.72|458.53|453.13|334
1626382800000|2021-07-15 21:00:00|458.87|453.47|460.18|454.78|460.49|455.09|458.87|453.47|335
1626383100000|2021-07-15 21:05:00|460.19|454.79|460.14|454.74|460.25|454.85|459.62|454.22|257
1626383400000|2021-07-15 21:10:00|460.16|454.76|459.65|454.25|460.22|454.82|459.61|454.21|237
1626383700000|2021-07-15 21:15:00|459.66|454.26|459.82|454.42|459.93|454.53|459.65|454.25|202
1626384000000|2021-07-15 21:20:00|459.81|454.41|460.17|454.77|460.51|455.11|459.76|454.36|237
1626384300000|2021-07-15 21:25:00|460.15|454.75|460.16|454.76|460.42|455.02|460.09|454.69|181
1626384600000|2021-07-15 21:30:00|460.15|454.75|460.19|454.79|460.38|454.98|460.13|454.73|126
1626384900000|2021-07-15 21:35:00|460.31|454.91|459.91|454.51|460.31|454.91|459.89|454.49|102
1626385200000|2021-07-15 21:40:00|459.9|454.5|460.01|454.61|460.18|454.78|459.48|454.08|192
1626385500000|2021-07-15 21:45:00|460|454.6|459.91|454.51|460.24|454.84|459.79|454.39|197
1626385800000|2021-07-15 21:50:00|459.89|454.49|459.92|454.52|460.14|454.74|459.44|454.04|156
1626386100000|2021-07-15 21:55:00|459.89|454.49|458.84|453.44|460.44|455.04|458.84|453.44|233
1626386400000|2021-07-15 22:00:00|458.81|453.41|458.8|453.4|459.55|454.15|458.07|452.67|342
1626386700000|2021-07-15 22:05:00|458.83|453.43|460.24|454.84|460.65|455.25|458.73|453.33|326
1626387000000|2021-07-15 22:10:00|460.26|454.86|460.08|454.68|460.76|455.36|459.89|454.49|250
1626387300000|2021-07-15 22:15:00|460.07|454.67|460.37|454.97|460.75|455.35|460.03|454.63|293
1626387600000|2021-07-15 22:20:00|460.42|455.02|459.57|454.17|460.53|455.13|459.42|454.02|214
1626387900000|2021-07-15 22:25:00|459.56|454.16|459.93|454.53|460.42|455.02|459.45|454.05|312
1626388200000|2021-07-15 22:30:00|459.94|454.54|459.49|454.09|460.09|454.69|459.48|454.08|288
1626388500000|2021-07-15 22:35:00|459.48|454.08|459.28|453.88|460.28|454.88|459.23|453.83|361
1626388800000|2021-07-15 22:40:00|459.19|453.79|458.88|453.48|459.21|453.81|458.69|453.29|265
1626389100000|2021-07-15 22:45:00|458.89|453.49|458.15|452.75|458.9|453.5|458.14|452.74|227
1626389400000|2021-07-15 22:50:00|458.19|452.79|458.4|453|458.65|453.25|458.19|452.79|116
1626389700000|2021-07-15 22:55:00|458.46|453.06|458.77|453.37|458.78|453.38|458.46|453.06|79
1626390000000|2021-07-15 23:00:00|458.78|453.38|459.07|453.67|459.33|453.93|458.53|453.13|185
1626390300000|2021-07-15 23:05:00|459.05|453.65|458.09|452.69|459.17|453.77|458.09|452.69|260
1626390600000|2021-07-15 23:10:00|458.1|452.7|458.84|453.44|459.05|453.65|458.1|452.7|170
1626390900000|2021-07-15 23:15:00|458.85|453.45|459.47|454.07|459.6|454.2|458.85|453.45|146
1626391200000|2021-07-15 23:20:00|459.49|454.09|460.03|454.63|460.22|454.82|459.47|454.07|302
1626391500000|2021-07-15 23:25:00|460.02|454.62|460.85|455.45|460.92|455.52|459.93|454.53|111
1626391800000|2021-07-15 23:30:00|460.87|455.47|460.11|454.71|461|455.6|460.11|454.71|64
1626392100000|2021-07-15 23:35:00|460.17|454.77|456.52|451.12|460.18|454.78|456.52|451.12|406
1626392400000|2021-07-15 23:40:00|456.53|451.13|454.31|448.91|456.72|451.32|454.13|448.73|413
1626392700000|2021-07-15 23:45:00|454.36|448.96|454.97|449.57|455.63|450.23|454.36|448.96|360
1626393000000|2021-07-15 23:50:00|454.96|449.56|455.57|450.17|456.07|450.67|454.95|449.55|272
1626393300000|2021-07-15 23:55:00|455.61|450.21|458.28|452.88|458.96|453.56|455.61|450.21|427
1626393600000|2021-07-16 00:00:00|458.29|452.89|456.06|450.66|459.45|454.05|456.06|450.66|554
1626393900000|2021-07-16 00:05:00|456.07|450.67|457.04|451.64|457.06|451.66|455.17|449.77|528
1626394200000|2021-07-16 00:10:00|456.99|451.59|460.92|455.52|461|455.6|456.5|451.1|542
1626394500000|2021-07-16 00:15:00|461.01|455.61|459.61|454.21|461.03|455.63|459.59|454.19|328
1626394800000|2021-07-16 00:20:00|459.62|454.22|458.21|452.81|459.68|454.28|458.11|452.71|347
1626395100000|2021-07-16 00:25:00|458.24|452.84|457.83|452.43|458.65|453.25|457.53|452.13|417
1626395400000|2021-07-16 00:30:00|457.82|452.42|455.86|450.46|458.25|452.85|455.86|450.46|366
1626395700000|2021-07-16 00:35:00|455.88|450.48|454.59|449.19|456.33|450.93|454.42|449.02|419
1626396000000|2021-07-16 00:40:00|454.6|449.2|454|448.6|455.3|449.9|453.88|448.48|384
1626396300000|2021-07-16 00:45:00|454.04|448.64|453.74|448.34|454.65|449.25|452.75|447.35|426
1626396600000|2021-07-16 00:50:00|453.76|448.36|455.86|450.46|455.86|450.46|453.73|448.33|468
1626396900000|2021-07-16 00:55:00|455.84|450.44|457.5|452.1|457.67|452.27|455.74|450.34|342
1626397200000|2021-07-16 01:00:00|457.54|452.14|459.27|453.87|459.32|453.92|457.54|452.14|434
1626397500000|2021-07-16 01:05:00|459.28|453.88|459.3|453.9|461.41|456.01|459.2|453.8|542
1626397800000|2021-07-16 01:10:00|459.25|453.85|459.68|454.28|459.74|454.34|458.45|453.05|425
1626398100000|2021-07-16 01:15:00|459.69|454.29|460.61|455.21|460.82|455.42|458.77|453.37|468
1626398400000|2021-07-16 01:20:00|460.6|455.2|461.04|455.64|461.09|455.69|460.56|455.16|330
1626398700000|2021-07-16 01:25:00|461.05|455.65|460.64|455.24|461.32|455.92|460.64|455.24|260
1626399000000|2021-07-16 01:30:00|460.65|455.25|460.76|455.36|461|455.6|460.59|455.19|360
1626399300000|2021-07-16 01:35:00|460.74|455.34|460.62|455.22|461.23|455.83|460.49|455.09|298
1626399600000|2021-07-16 01:40:00|460.61|455.21|460.19|454.79|460.92|455.52|460.19|454.79|317
1626399900000|2021-07-16 01:45:00|460.22|454.82|459.77|454.37|460.66|455.26|459.4|454|338
1626400200000|2021-07-16 01:50:00|459.76|454.36|460.79|455.39|461.1|455.7|459.75|454.35|312
1626400500000|2021-07-16 01:55:00|460.77|455.37|460.83|455.43|461.17|455.77|460.21|454.81|329
1626400800000|2021-07-16 02:00:00|460.84|455.44|462.34|456.94|462.34|456.94|460.84|455.44|289
1626401100000|2021-07-16 02:05:00|462.35|456.95|464.15|458.75|464.2|458.8|462.35|456.95|512
1626401400000|2021-07-16 02:10:00|464.13|458.73|465.17|459.77|465.83|460.43|464.09|458.69|491
1626401700000|2021-07-16 02:15:00|465.28|459.88|464.14|458.74|465.43|460.03|463.72|458.32|368
1626402000000|2021-07-16 02:20:00|464.15|458.75|463.71|458.31|464.15|458.75|463.22|457.82|332
1626402300000|2021-07-16 02:25:00|463.73|458.33|463.86|458.46|464.32|458.92|463.35|457.95|280
1626402600000|2021-07-16 02:30:00|463.81|458.41|463.29|457.89|464.19|458.79|462.39|456.99|391
1626402900000|2021-07-16 02:35:00|463.31|457.91|463.16|457.76|463.33|457.93|462.67|457.27|311
1626403200000|2021-07-16 02:40:00|463.17|457.77|464.28|458.88|464.75|459.35|463.16|457.76|309
1626403500000|2021-07-16 02:45:00|464.22|458.82|464.39|458.99|464.64|459.24|463.87|458.47|261
1626403800000|2021-07-16 02:50:00|464.4|459|464.37|458.97|464.82|459.42|463.78|458.38|257
1626404100000|2021-07-16 02:55:00|464.46|459.06|464.45|459.05|464.73|459.33|463.67|458.27|307
1626404400000|2021-07-16 03:00:00|464.43|459.03|465.7|460.3|465.85|460.45|464.2|458.8|413
1626404700000|2021-07-16 03:05:00|465.76|460.36|465.15|459.75|465.94|460.54|465.04|459.64|416
1626405000000|2021-07-16 03:10:00|465.16|459.76|466.2|460.8|466.2|460.8|464.92|459.52|369
1626405300000|2021-07-16 03:15:00|466.17|460.77|465.7|460.3|466.21|460.81|465.11|459.71|356
1626405600000|2021-07-16 03:20:00|465.69|460.29|466.15|460.75|466.37|460.97|465.44|460.04|381
1626405900000|2021-07-16 03:25:00|466.17|460.77|466.1|460.7|466.19|460.79|465.45|460.05|324
1626406200000|2021-07-16 03:30:00|466.08|460.68|466.54|461.14|466.56|461.16|466.08|460.68|300
1626406500000|2021-07-16 03:35:00|466.55|461.15|466.88|461.48|467.3|461.9|466.43|461.03|285
1626406800000|2021-07-16 03:40:00|466.86|461.46|466.33|460.93|466.86|461.46|465.89|460.49|248
1626407100000|2021-07-16 03:45:00|466.31|460.91|466.41|461.01|466.83|461.43|466.31|460.91|294
1626407400000|2021-07-16 03:50:00|466.42|461.02|466.09|460.69|466.83|461.43|466.09|460.69|298
1626407700000|2021-07-16 03:55:00|466.06|460.66|465.75|460.35|466.39|460.99|465.59|460.19|311
1626408000000|2021-07-16 04:00:00|465.76|460.36|466.5|461.1|466.72|461.32|465.74|460.34|352
1626408300000|2021-07-16 04:05:00|466.51|461.11|466.56|461.16|466.96|461.56|466.37|460.97|219
1626408600000|2021-07-16 04:10:00|466.55|461.15|465.91|460.51|467.07|461.67|465.77|460.37|374
1626408900000|2021-07-16 04:15:00|465.89|460.49|464.61|459.21|466.13|460.73|464.44|459.04|325
1626409200000|2021-07-16 04:20:00|464.62|459.22|464.62|459.22|465.04|459.64|464.53|459.13|258
1626409500000|2021-07-16 04:25:00|464.67|459.27|463.28|457.88|464.69|459.29|463.21|457.81|338
1626409800000|2021-07-16 04:30:00|463.29|457.89|463.02|457.62|463.31|457.91|463.01|457.61|184
1626410100000|2021-07-16 04:35:00|463.04|457.64|463.4|458|463.75|458.35|462.94|457.54|199
1626410400000|2021-07-16 04:40:00|463.38|457.98|463.2|457.8|463.56|458.16|463.09|457.69|271
1626410700000|2021-07-16 04:45:00|463.18|457.78|463.58|458.18|464.22|458.82|463.18|457.78|272
1626411000000|2021-07-16 04:50:00|463.57|458.17|464.21|458.81|464.64|459.24|463.57|458.17|217
1626411300000|2021-07-16 04:55:00|464.18|458.78|463.74|458.34|464.55|459.15|463.74|458.34|294
1626411600000|2021-07-16 05:00:00|463.75|458.35|464.2|458.8|464.67|459.27|463.75|458.35|218
1626411900000|2021-07-16 05:05:00|464.17|458.77|463.12|457.72|464.17|458.77|462.6|457.2|326
1626412200000|2021-07-16 05:10:00|463.1|457.7|463.43|458.03|463.87|458.47|463.1|457.7|177
1626412500000|2021-07-16 05:15:00|463.44|458.04|461.74|456.34|463.44|458.04|461.67|456.27|311
1626412800000|2021-07-16 05:20:00|461.68|456.28|461.76|456.36|462.33|456.93|461.62|456.22|381
1626413100000|2021-07-16 05:25:00|461.77|456.37|461.03|455.63|462|456.6|461.03|455.63|396
1626413400000|2021-07-16 05:30:00|461.04|455.64|461.26|455.86|462.02|456.62|461.04|455.64|359
1626413700000|2021-07-16 05:35:00|461.27|455.87|461.02|455.62|461.84|456.44|460.91|455.51|297
1626414000000|2021-07-16 05:40:00|461|455.6|460.32|454.92|461.48|456.08|460.24|454.84|276
1626414300000|2021-07-16 05:45:00|460.3|454.9|460.26|454.86|461.52|456.12|460.25|454.85|316
1626414600000|2021-07-16 05:50:00|460.25|454.85|460.09|454.69|460.38|454.98|459.77|454.37|450
1626414900000|2021-07-16 05:55:00|460.14|454.74|460.22|454.82|460.7|455.3|460.05|454.65|348
1626415200000|2021-07-16 06:00:00|460.21|454.81|459.82|454.42|460.43|455.03|459.73|454.33|414
1626415500000|2021-07-16 06:05:00|459.83|454.43|460.2|454.8|461.24|455.84|459.75|454.35|354
1626415800000|2021-07-16 06:10:00|460.21|454.81|459.57|454.17|460.57|455.17|459.4|454|309
1626416100000|2021-07-16 06:15:00|459.59|454.19|458.4|453|459.78|454.38|458|452.6|446
1626416400000|2021-07-16 06:20:00|458.39|452.99|458.6|453.2|459.43|454.03|458.22|452.82|403
1626416700000|2021-07-16 06:25:00|458.58|453.18|458.56|453.16|459.2|453.8|458.49|453.09|432
1626417000000|2021-07-16 06:30:00|458.57|453.17|457.97|452.57|458.96|453.56|457.86|452.46|406
1626417300000|2021-07-16 06:35:00|457.96|452.56|457.42|452.02|457.97|452.57|457.09|451.69|397
1626417600000|2021-07-16 06:40:00|457.49|452.09|457.46|452.06|457.94|452.54|457.42|452.02|264
1626417900000|2021-07-16 06:45:00|457.45|452.05|458.38|452.98|458.38|452.98|457.32|451.92|389
1626418200000|2021-07-16 06:50:00|458.46|453.06|457.91|452.51|458.87|453.47|457.84|452.44|459
1626418500000|2021-07-16 06:55:00|457.89|452.49|457.89|452.49|458.3|452.9|457.62|452.22|310
1626418800000|2021-07-16 07:00:00|457.91|452.51|459.3|453.9|459.6|454.2|457.91|452.51|268
1626419100000|2021-07-16 07:05:00|459.33|453.93|458.77|453.37|459.47|454.07|458.56|453.16|289
1626419400000|2021-07-16 07:10:00|458.76|453.36|458.99|453.59|459.01|453.61|458.56|453.16|178
1626419700000|2021-07-16 07:15:00|459.01|453.61|458.17|452.77|459.03|453.63|458.05|452.65|310
1626420000000|2021-07-16 07:20:00|458.18|452.78|457.68|452.28|458.46|453.06|457.54|452.14|248
1626420300000|2021-07-16 07:25:00|457.67|452.27|456.91|451.51|457.8|452.4|456.65|451.25|318
1626420600000|2021-07-16 07:30:00|456.92|451.52|456.11|450.71|456.92|451.52|455.54|450.14|383
1626420900000|2021-07-16 07:35:00|456.1|450.7|455.79|450.39|456.35|450.95|455.77|450.37|233
1626421200000|2021-07-16 07:40:00|455.81|450.41|453.19|447.79|456.05|450.65|452.46|447.06|406
1626421500000|2021-07-16 07:45:00|453.21|447.81|454.93|449.53|455.3|449.9|453.14|447.74|361
1626421800000|2021-07-16 07:50:00|454.92|449.52|454.23|448.83|454.94|449.54|453.47|448.07|302
1626422100000|2021-07-16 07:55:00|454.22|448.82|456.05|450.65|456.05|450.65|454.13|448.73|220
1626422400000|2021-07-16 08:00:00|456.09|450.69|454.51|449.11|456.24|450.84|453.79|448.39|434
1626422700000|2021-07-16 08:05:00|454.47|449.07|452.99|447.59|454.5|449.1|452.92|447.52|356
1626423000000|2021-07-16 08:10:00|453|447.6|453.93|448.53|453.93|448.53|452.27|446.87|466
1626423300000|2021-07-16 08:15:00|453.94|448.54|453.34|447.94|454.67|449.27|453.1|447.7|465
1626423600000|2021-07-16 08:20:00|453.35|447.95|452.92|447.52|453.56|448.16|452.92|447.52|259
1626423900000|2021-07-16 08:25:00|452.93|447.53|451.48|446.08|452.93|447.53|451.31|445.91|423
1626424200000|2021-07-16 08:30:00|451.47|446.07|451.56|446.16|453|447.6|451.38|445.98|448
1626424500000|2021-07-16 08:35:00|451.57|446.17|451.51|446.11|452.32|446.92|451.31|445.91|416
1626424800000|2021-07-16 08:40:00|451.5|446.1|446.48|441.08|451.58|446.18|445.38|439.98|620
1626425100000|2021-07-16 08:45:00|446.43|441.03|446.25|440.85|446.43|441.03|444.66|439.26|539
1626425400000|2021-07-16 08:50:00|446.22|440.82|446.75|441.35|448.97|443.57|445.81|440.41|592
1626425700000|2021-07-16 08:55:00|446.81|441.41|447.54|442.14|447.94|442.54|446.8|441.4|421
1626426000000|2021-07-16 09:00:00|447.52|442.12|447.57|442.17|448.12|442.72|446.79|441.39|415
1626426300000|2021-07-16 09:05:00|447.58|442.18|445.85|440.45|447.66|442.26|445.85|440.45|406
1626426600000|2021-07-16 09:10:00|445.81|440.41|445.58|440.18|446.1|440.7|445.07|439.67|403
1626426900000|2021-07-16 09:15:00|445.59|440.19|446.13|440.73|447.23|441.83|444.91|439.51|456
1626427200000|2021-07-16 09:20:00|446.15|440.75|447.44|442.04|447.69|442.29|445.76|440.36|488
1626427500000|2021-07-16 09:25:00|447.45|442.05|446.02|440.62|447.6|442.2|445.86|440.46|333
1626427800000|2021-07-16 09:30:00|446.05|440.65|446.45|441.05|447.77|442.37|446|440.6|386
1626428100000|2021-07-16 09:35:00|446.46|441.06|445.41|440.01|446.92|441.52|445.41|440.01|424
1626428400000|2021-07-16 09:40:00|445.42|440.02|446.54|441.14|446.62|441.22|445.42|440.02|174
1626428700000|2021-07-16 09:45:00|446.55|441.15|445.96|440.56|446.56|441.16|445.37|439.97|366
1626429000000|2021-07-16 09:50:00|445.95|440.55|446.27|440.87|447.43|442.03|445.93|440.53|367
1626429300000|2021-07-16 09:55:00|446.24|440.84|445.38|439.98|446.34|440.94|445.37|439.97|302
1626429600000|2021-07-16 10:00:00|445.39|439.99|446.25|440.85|446.25|440.85|444.71|439.31|271
1626429900000|2021-07-16 10:05:00|446.26|440.86|445.38|439.98|446.36|440.96|445.2|439.8|327
1626430200000|2021-07-16 10:10:00|445.37|439.97|443.01|437.61|445.6|440.2|443.01|437.61|294
1626430500000|2021-07-16 10:15:00|442.92|437.52|443.84|438.44|444.83|439.43|442.92|437.52|473
1626430800000|2021-07-16 10:20:00|443.85|438.45|441.83|436.43|444.28|438.88|441.81|436.41|465
1626431100000|2021-07-16 10:25:00|441.8|436.4|442.09|436.69|442.38|436.98|440.8|435.4|449
1626431400000|2021-07-16 10:30:00|442.04|436.64|441.52|436.12|442.93|437.53|441.48|436.08|337
1626431700000|2021-07-16 10:35:00|441.53|436.13|441.05|435.65|441.53|436.13|440.24|434.84|485
1626432000000|2021-07-16 10:40:00|441.06|435.66|444.27|438.87|444.27|438.87|441.03|435.63|283
1626432300000|2021-07-16 10:45:00|444.21|438.81|441.83|436.43|445.6|440.2|441.81|436.41|440
1626432600000|2021-07-16 10:50:00|441.84|436.44|442.34|436.94|443.18|437.78|441.15|435.75|395
1626432900000|2021-07-16 10:55:00|442.36|436.96|443.78|438.38|444|438.6|442.05|436.65|420
1626433200000|2021-07-16 11:00:00|443.77|438.37|442.51|437.11|443.77|438.37|441.69|436.29|404
1626433500000|2021-07-16 11:05:00|442.52|437.12|442.87|437.47|443.02|437.62|442.4|437|345
1626433800000|2021-07-16 11:10:00|442.88|437.48|441.59|436.19|443.32|437.92|441.55|436.15|338
1626434100000|2021-07-16 11:15:00|441.58|436.18|441.44|436.04|441.96|436.56|440.67|435.27|405
1626434400000|2021-07-16 11:20:00|441.45|436.05|441.15|435.75|442.41|437.01|441.07|435.67|409
1626434700000|2021-07-16 11:25:00|441.17|435.77|442.07|436.67|442.07|436.67|441.15|435.75|372
1626435000000|2021-07-16 11:30:00|442.08|436.68|441.83|436.43|442.9|437.5|441.83|436.43|301
1626435300000|2021-07-16 11:35:00|441.82|436.42|440.83|435.43|441.9|436.5|440.25|434.85|451
1626435600000|2021-07-16 11:40:00|440.82|435.42|439.89|434.49|441.32|435.92|439.8|434.4|490
1626435900000|2021-07-16 11:45:00|439.95|434.55|442.56|437.16|442.92|437.52|439.63|434.23|413
1626436200000|2021-07-16 11:50:00|442.54|437.14|441.27|435.87|442.54|437.14|441.25|435.85|366
1626436500000|2021-07-16 11:55:00|441.25|435.85|440.25|434.85|441.56|436.16|440.17|434.77|449
1626436800000|2021-07-16 12:00:00|440.24|434.84|442.31|436.91|442.31|436.91|439.9|434.5|356
1626437100000|2021-07-16 12:05:00|442.25|436.85|444.2|438.8|444.21|438.81|441.96|436.56|381
1626437400000|2021-07-16 12:10:00|444.19|438.79|442.5|437.1|444.24|438.84|442.36|436.96|342
1626437700000|2021-07-16 12:15:00|442.51|437.11|445.84|440.44|445.84|440.44|442.47|437.07|352
1626438000000|2021-07-16 12:20:00|445.82|440.42|445.49|440.09|447.76|442.36|444.92|439.52|607
1626438300000|2021-07-16 12:25:00|445.5|440.1|445.07|439.67|445.62|440.22|444.36|438.96|371
1626438600000|2021-07-16 12:30:00|445.05|439.65|443.75|438.35|445.06|439.66|443.19|437.79|437
1626438900000|2021-07-16 12:35:00|443.68|438.28|443.09|437.69|444.29|438.89|442.77|437.37|444
1626439200000|2021-07-16 12:40:00|443.08|437.68|441.82|436.42|443.25|437.85|441.58|436.18|449
1626439500000|2021-07-16 12:45:00|441.84|436.44|442.36|436.96|442.75|437.35|441.34|435.94|324
1626439800000|2021-07-16 12:50:00|442.52|437.12|444.64|439.24|445.61|440.21|442.34|436.94|382
1626440100000|2021-07-16 12:55:00|444.62|439.22|447.66|442.26|448.17|442.77|444.48|439.08|558
1626440400000|2021-07-16 13:00:00|447.61|442.21|450.54|445.14|450.71|445.31|447.48|442.08|626
1626440700000|2021-07-16 13:05:00|450.55|445.15|450.58|445.18|450.69|445.29|449.58|444.18|461
1626441000000|2021-07-16 13:10:00|450.59|445.19|449.83|444.43|450.65|445.25|449.46|444.06|384
1626441300000|2021-07-16 13:15:00|449.84|444.44|449.6|444.2|450.12|444.72|447.94|442.54|429
1626441600000|2021-07-16 13:20:00|449.57|444.17|449.11|443.71|449.57|444.17|448.08|442.68|428
1626441900000|2021-07-16 13:25:00|449.1|443.7|450.32|444.92|450.47|445.07|448.52|443.12|493
1626442200000|2021-07-16 13:30:00|450.3|444.9|450.33|444.93|451.35|445.95|449.74|444.34|658
1626442500000|2021-07-16 13:35:00|450.31|444.91|449.8|444.4|450.55|445.15|449.78|444.38|465
1626442800000|2021-07-16 13:40:00|449.84|444.44|448.99|443.59|449.84|444.44|448.74|443.34|395
1626443100000|2021-07-16 13:45:00|449.04|443.64|447.92|442.52|449.12|443.72|447.84|442.44|389
1626443400000|2021-07-16 13:50:00|447.98|442.58|447.65|442.25|448.07|442.67|447.46|442.06|365
1626443700000|2021-07-16 13:55:00|447.62|442.22|447.47|442.07|448.39|442.99|447.26|441.86|434
1626444000000|2021-07-16 14:00:00|447.44|442.04|447.38|441.98|448.63|443.23|446.97|441.57|519
1626444300000|2021-07-16 14:05:00|447.42|442.02|447.9|442.5|447.92|442.52|447.42|442.02|286
1626444600000|2021-07-16 14:10:00|447.91|442.51|448.36|442.96|448.6|443.2|447.9|442.5|390
1626444900000|2021-07-16 14:15:00|448.34|442.94|449.31|443.91|449.42|444.02|448.34|442.94|512
1626445200000|2021-07-16 14:20:00|449.34|443.94|448.27|442.87|449.37|443.97|448.02|442.62|282
1626445500000|2021-07-16 14:25:00|448.29|442.89|449.12|443.72|449.34|443.94|448.28|442.88|348
1626445800000|2021-07-16 14:30:00|449.13|443.73|448.22|442.82|449.16|443.76|448.04|442.64|297
1626446100000|2021-07-16 14:35:00|448.19|442.79|448.68|443.28|448.68|443.28|447.71|442.31|303
1626446400000|2021-07-16 14:40:00|448.67|443.27|448.62|443.22|449.22|443.82|448.14|442.74|438
1626446700000|2021-07-16 14:45:00|448.63|443.23|447.54|442.14|448.7|443.3|447.42|442.02|342
1626447000000|2021-07-16 14:50:00|447.53|442.13|448.31|442.91|448.34|442.94|447.5|442.1|282
1626447300000|2021-07-16 14:55:00|448.32|442.92|448.29|442.89|449.01|443.61|448.06|442.66|294
1626447600000|2021-07-16 15:00:00|448.3|442.9|448.87|443.47|449.76|444.36|448.28|442.88|520
1626447900000|2021-07-16 15:05:00|448.88|443.48|448.21|442.81|449.07|443.67|448.19|442.79|486
1626448200000|2021-07-16 15:10:00|448.18|442.78|448.81|443.41|449.77|444.37|448.16|442.76|375
1626448500000|2021-07-16 15:15:00|448.8|443.4|448.51|443.11|448.96|443.56|448.46|443.06|410
1626448800000|2021-07-16 15:20:00|448.5|443.1|448.09|442.69|448.51|443.11|447.93|442.53|362
1626449100000|2021-07-16 15:25:00|448.11|442.71|449.52|444.12|449.97|444.57|448.08|442.68|434
1626449400000|2021-07-16 15:30:00|449.51|444.11|451.04|445.64|451.04|445.64|449.24|443.84|483
1626449700000|2021-07-16 15:35:00|451.08|445.68|450.92|445.52|451.16|445.76|450.03|444.63|521
1626450000000|2021-07-16 15:40:00|450.91|445.51|451.22|445.82|451.22|445.82|450.42|445.02|393
1626450300000|2021-07-16 15:45:00|451.2|445.8|451.53|446.13|452.61|447.21|450.87|445.47|559
1626450600000|2021-07-16 15:50:00|451.54|446.14|451.37|445.97|451.93|446.53|451.36|445.96|362
1626450900000|2021-07-16 15:55:00|451.38|445.98|452.14|446.74|452.14|446.74|451.2|445.8|285
1626451200000|2021-07-16 16:00:00|452.17|446.77|450.42|445.02|452.22|446.82|450.41|445.01|581
1626451500000|2021-07-16 16:05:00|450.43|445.03|449.32|443.92|450.56|445.16|449.19|443.79|424
1626451800000|2021-07-16 16:10:00|449.33|443.93|448.52|443.12|449.46|444.06|447.17|441.77|478
1626452100000|2021-07-16 16:15:00|448.5|443.1|450.93|445.53|451.46|446.06|447.8|442.4|511
1626452400000|2021-07-16 16:20:00|450.94|445.54|450.53|445.13|451.27|445.87|450.44|445.04|391
1626452700000|2021-07-16 16:25:00|450.51|445.11|450.35|444.95|450.53|445.13|449.81|444.41|345
1626453000000|2021-07-16 16:30:00|450.36|444.96|453.13|447.73|453.46|448.06|450.36|444.96|432
1626453300000|2021-07-16 16:35:00|453.16|447.76|452.35|446.95|453.3|447.9|452.35|446.95|370
1626453600000|2021-07-16 16:40:00|452.39|446.99|451.41|446.01|452.41|447.01|450.29|444.89|407
1626453900000|2021-07-16 16:45:00|451.39|445.99|450.92|445.52|451.4|446|450.49|445.09|282
1626454200000|2021-07-16 16:50:00|450.93|445.53|450.93|445.53|451.71|446.31|450.47|445.07|408
1626454500000|2021-07-16 16:55:00|450.92|445.52|451.37|445.97|451.4|446|450.76|445.36|355
1626454800000|2021-07-16 17:00:00|451.4|446|451.39|445.99|451.44|446.04|450.74|445.34|324
1626455100000|2021-07-16 17:05:00|451.4|446|452.33|446.93|452.39|446.99|451.37|445.97|288
1626455400000|2021-07-16 17:10:00|452.32|446.92|451.46|446.06|452.38|446.98|451.29|445.89|347
1626455700000|2021-07-16 17:15:00|451.45|446.05|450.32|444.92|451.59|446.19|450.24|444.84|291
1626456000000|2021-07-16 17:20:00|450.24|444.84|451.06|445.66|451.18|445.78|450.2|444.8|251
1626456300000|2021-07-16 17:25:00|451.05|445.65|449.7|444.3|451.17|445.77|449.64|444.24|319
1626456600000|2021-07-16 17:30:00|449.68|444.28|448.67|443.27|450.04|444.64|448.47|443.07|444
1626456900000|2021-07-16 17:35:00|448.72|443.32|448.79|443.39|450|444.6|448.63|443.23|276
1626457200000|2021-07-16 17:40:00|448.57|443.17|449.18|443.78|449.32|443.92|448.54|443.14|394
1626457500000|2021-07-16 17:45:00|449.19|443.79|448.91|443.51|449.75|444.35|448.47|443.07|456
1626457800000|2021-07-16 17:50:00|448.9|443.5|449.83|444.43|450.15|444.75|448.9|443.5|268
1626458100000|2021-07-16 17:55:00|449.79|444.39|450.12|444.72|450.35|444.95|449.56|444.16|400
1626458400000|2021-07-16 18:00:00|450.11|444.71|449.39|443.99|450.5|445.1|448.7|443.3|363
1626458700000|2021-07-16 18:05:00|449.38|443.98|448.17|442.77|449.39|443.99|447.95|442.55|344
1626459000000|2021-07-16 18:10:00|448.15|442.75|448.1|442.7|448.61|443.21|447.91|442.51|302
1626459300000|2021-07-16 18:15:00|448.09|442.69|448.51|443.11|448.92|443.52|448.09|442.69|346
1626459600000|2021-07-16 18:20:00|448.48|443.08|448.58|443.18|449.61|444.21|448.38|442.98|283
1626459900000|2021-07-16 18:25:00|448.56|443.16|448.7|443.3|449.08|443.68|448.52|443.12|341
1626460200000|2021-07-16 18:30:00|448.68|443.28|449.13|443.73|449.61|444.21|448.42|443.02|407
1626460500000|2021-07-16 18:35:00|449.11|443.71|450.86|445.46|451.06|445.66|449.1|443.7|341
1626460800000|2021-07-16 18:40:00|450.87|445.47|449.22|443.82|450.88|445.48|448.46|443.06|257
1626461100000|2021-07-16 18:45:00|449.23|443.83|449.5|444.1|449.8|444.4|449.22|443.82|227
1626461400000|2021-07-16 18:50:00|449.49|444.09|448.08|442.68|449.5|444.1|447.81|442.41|318
1626461700000|2021-07-16 18:55:00|448.09|442.69|448.05|442.65|448.64|443.24|447.97|442.57|270
1626462000000|2021-07-16 19:00:00|448.06|442.66|448.4|443|449.05|443.65|447.98|442.58|276
1626462300000|2021-07-16 19:05:00|448.41|443.01|449.34|443.94|449.35|443.95|448.39|442.99|322
1626462600000|2021-07-16 19:10:00|449.33|443.93|449.15|443.75|450.19|444.79|448.8|443.4|273
1626462900000|2021-07-16 19:15:00|449.13|443.73|450.27|444.87|450.38|444.98|449.03|443.63|363
1626463200000|2021-07-16 19:20:00|450.28|444.88|450.62|445.22|450.72|445.32|449.9|444.5|427
1626463500000|2021-07-16 19:25:00|450.63|445.23|449.23|443.83|450.83|445.43|449.2|443.8|331
1626463800000|2021-07-16 19:30:00|449.21|443.81|447.93|442.53|449.31|443.91|447.3|441.9|442
1626464100000|2021-07-16 19:35:00|447.91|442.51|447.43|442.03|447.96|442.56|447.43|442.03|342
1626464400000|2021-07-16 19:40:00|447.4|442|447.21|441.81|448.19|442.79|447.2|441.8|457
1626464700000|2021-07-16 19:45:00|447.2|441.8|447.28|441.88|447.6|442.2|447.2|441.8|323
1626465000000|2021-07-16 19:50:00|447.29|441.89|447.53|442.13|447.61|442.21|447.29|441.89|264
1626465300000|2021-07-16 19:55:00|447.52|442.12|447.85|442.45|448.07|442.67|447.44|442.04|347
1626465600000|2021-07-16 20:00:00|447.86|442.46|449.15|443.75|449.6|444.2|447.78|442.38|302
1626465900000|2021-07-16 20:05:00|449.14|443.74|448.12|442.72|449.45|444.05|447.74|442.34|309
1626466200000|2021-07-16 20:10:00|448.08|442.68|449.85|444.45|449.87|444.47|448.05|442.65|207
1626466500000|2021-07-16 20:15:00|449.86|444.46|447.91|442.51|449.87|444.47|447.67|442.27|322
1626466800000|2021-07-16 20:20:00|447.92|442.52|449.08|443.68|449.42|444.02|447.83|442.43|355
1626467100000|2021-07-16 20:25:00|449.09|443.69|448.9|443.5|449.39|443.99|448.78|443.38|194
1626467400000|2021-07-16 20:30:00|448.78|443.38|447.71|442.31|448.86|443.46|447.56|442.16|404
1626467700000|2021-07-16 20:35:00|447.72|442.32|448.04|442.64|448.59|443.19|447.72|442.32|286
1626468000000|2021-07-16 20:40:00|447.9|442.5|447.18|441.78|447.94|442.54|446.93|441.53|242
1626468300000|2021-07-16 20:45:00|447.19|441.79|447.85|442.45|447.97|442.57|447.17|441.77|376
1626468600000|2021-07-16 20:50:00|447.84|442.44|445.81|440.41|447.84|442.44|445.57|440.17|389
1626468900000|2021-07-16 20:55:00|445.83|440.43|445.82|440.42|446.55|441.15|445.82|440.42|306
1626505200000|2021-07-17 07:00:00|441.97|436.57|441.62|436.22|442.05|436.65|441.56|436.16|291
1626505500000|2021-07-17 07:05:00|441.61|436.21|440.83|435.43|441.78|436.38|440.82|435.42|360
1626505800000|2021-07-17 07:10:00|440.86|435.46|439.99|434.59|440.89|435.49|439.99|434.59|298
1626506100000|2021-07-17 07:15:00|439.98|434.58|438.61|433.21|439.98|434.58|438.43|433.03|397
1626506400000|2021-07-17 07:20:00|438.59|433.19|438.56|433.16|439.01|433.61|438.35|432.95|329
1626506700000|2021-07-17 07:25:00|438.55|433.15|437.51|432.11|438.76|433.36|437.48|432.08|323
1626507000000|2021-07-17 07:30:00|437.52|432.12|438.53|433.13|438.56|433.16|437.52|432.12|268
1626507300000|2021-07-17 07:35:00|438.52|433.12|438.02|432.62|438.56|433.16|438.02|432.62|252
1626507600000|2021-07-17 07:40:00|438.01|432.61|438.07|432.67|438.45|433.05|437.74|432.34|222
1626507900000|2021-07-17 07:45:00|438.08|432.68|438.45|433.05|438.74|433.34|437.93|432.53|304
1626508200000|2021-07-17 07:50:00|438.44|433.04|438.5|433.1|438.58|433.18|438.08|432.68|187
1626508500000|2021-07-17 07:55:00|438.51|433.11|438.83|433.43|438.92|433.52|438.36|432.96|244
1626508800000|2021-07-17 08:00:00|438.84|433.44|436.75|431.35|438.91|433.51|436.73|431.33|486
1626509100000|2021-07-17 08:05:00|436.81|431.41|435.39|429.99|436.99|431.59|435.39|429.99|374
1626509400000|2021-07-17 08:10:00|435.4|430|435.26|429.86|435.89|430.49|435.17|429.77|439
1626509700000|2021-07-17 08:15:00|435.24|429.84|437.48|432.08|438.49|433.09|435.19|429.79|511
1626510000000|2021-07-17 08:20:00|437.43|432.03|437.21|431.81|438.06|432.66|437.19|431.79|181
1626510300000|2021-07-17 08:25:00|437.2|431.8|436.76|431.36|437.69|432.29|436.42|431.02|243
1626510600000|2021-07-17 08:30:00|436.75|431.35|437.76|432.36|437.76|432.36|436.25|430.85|252
1626510900000|2021-07-17 08:35:00|437.73|432.33|440.93|435.53|441.25|435.85|437.24|431.84|450
1626511200000|2021-07-17 08:40:00|440.94|435.54|445.57|440.17|445.85|440.45|440.87|435.47|828
1626511500000|2021-07-17 08:45:00|445.58|440.18|446.65|441.25|447.15|441.75|445.58|440.18|652
1626511800000|2021-07-17 08:50:00|446.66|441.26|445.72|440.32|446.7|441.3|444.32|438.92|510
1626512100000|2021-07-17 08:55:00|445.69|440.29|443.91|438.51|445.82|440.42|443.6|438.2|491
1626512400000|2021-07-17 09:00:00|443.93|438.53|443.09|437.69|444.46|439.06|442.53|437.13|528
1626512700000|2021-07-17 09:05:00|443.12|437.72|443.05|437.65|444.06|438.66|442.56|437.16|512
1626513000000|2021-07-17 09:10:00|443.06|437.66|443.71|438.31|444.29|438.89|442.8|437.4|477
1626513300000|2021-07-17 09:15:00|443.7|438.3|443.33|437.93|443.82|438.42|442.81|437.41|493
1626513600000|2021-07-17 09:20:00|443.34|437.94|443.14|437.74|443.34|437.94|442.84|437.44|368
1626513900000|2021-07-17 09:25:00|443.13|437.73|442.97|437.57|444.12|438.72|442.93|437.53|591
1626514200000|2021-07-17 09:30:00|442.98|437.58|442.12|436.72|443.12|437.72|441.99|436.59|312
1626514500000|2021-07-17 09:35:00|442.11|436.71|441.66|436.26|442.11|436.71|441.45|436.05|329
1626514800000|2021-07-17 09:40:00|441.67|436.27|441.56|436.16|441.87|436.47|441.4|436|252
1626515100000|2021-07-17 09:45:00|441.55|436.15|440.76|435.36|441.57|436.17|440.66|435.26|283
1626515400000|2021-07-17 09:50:00|440.78|435.38|440.71|435.31|441.01|435.61|440.57|435.17|261
1626515700000|2021-07-17 09:55:00|440.69|435.29|440.53|435.13|440.84|435.44|440.17|434.77|244
1626516000000|2021-07-17 10:00:00|440.5|435.1|439.92|434.52|440.59|435.19|439.79|434.39|362
1626516300000|2021-07-17 10:05:00|439.91|434.51|438.29|432.89|439.91|434.51|438.17|432.77|396
1626516600000|2021-07-17 10:10:00|438.28|432.88|436.29|430.89|438.59|433.19|436.28|430.88|609
1626516900000|2021-07-17 10:15:00|436.31|430.91|435.54|430.14|437.02|431.62|435.48|430.08|546
1626517200000|2021-07-17 10:20:00|435.53|430.13|435.19|429.79|436.25|430.85|434.94|429.54|424
1626517500000|2021-07-17 10:25:00|435.21|429.81|435.65|430.25|435.91|430.51|434.82|429.42|356
1626517800000|2021-07-17 10:30:00|435.64|430.24|436.25|430.85|436.45|431.05|435.63|430.23|285
1626518100000|2021-07-17 10:35:00|436.29|430.89|436.43|431.03|436.48|431.08|436.09|430.69|258
1626518400000|2021-07-17 10:40:00|436.44|431.04|436.27|430.87|436.46|431.06|435.89|430.49|298
1626518700000|2021-07-17 10:45:00|436.25|430.85|435.51|430.11|436.25|430.85|435.43|430.03|276
1626519000000|2021-07-17 10:50:00|435.49|430.09|435.4|430|435.54|430.14|435.16|429.76|322
1626519300000|2021-07-17 10:55:00|435.38|429.98|433.94|428.54|435.38|429.98|433.94|428.54|362
1626519600000|2021-07-17 11:00:00|433.95|428.55|434.66|429.26|435.56|430.16|433.15|427.75|589
1626519900000|2021-07-17 11:05:00|434.65|429.25|435.33|429.93|435.36|429.96|434.34|428.94|364
1626520200000|2021-07-17 11:10:00|435.35|429.95|435.12|429.72|435.73|430.33|434.83|429.43|345
1626520500000|2021-07-17 11:15:00|435.11|429.71|434.84|429.44|435.23|429.83|434.32|428.92|347
1626520800000|2021-07-17 11:20:00|434.8|429.4|434.16|428.76|434.83|429.43|433.92|428.52|321
1626521100000|2021-07-17 11:25:00|434.18|428.78|434.32|428.92|434.4|429|434.18|428.78|188
1626521400000|2021-07-17 11:30:00|434.33|428.93|435.4|430|435.41|430.01|434.32|428.92|218
1626521700000|2021-07-17 11:35:00|435.39|429.99|435.62|430.22|435.73|430.33|435.38|429.98|200
1626522000000|2021-07-17 11:40:00|435.61|430.21|436.23|430.83|436.26|430.86|435.55|430.15|322
1626522300000|2021-07-17 11:45:00|436.24|430.84|435.8|430.4|436.27|430.87|435.64|430.24|262
1626522600000|2021-07-17 11:50:00|435.79|430.39|435.53|430.13|436.13|430.73|435.22|429.82|222
1626522900000|2021-07-17 11:55:00|435.52|430.12|435.82|430.42|436.26|430.86|434.8|429.4|434
1626523200000|2021-07-17 12:00:00|435.77|430.37|435.07|429.67|435.79|430.39|435.01|429.61|340
1626523500000|2021-07-17 12:05:00|435.06|429.66|435.78|430.38|435.85|430.45|434.93|429.53|239
1626523800000|2021-07-17 12:10:00|435.77|430.37|435.9|430.5|436.02|430.62|435.57|430.17|230
1626524100000|2021-07-17 12:15:00|435.93|430.53|435.96|430.56|436.41|431.01|435.9|430.5|292
1626524400000|2021-07-17 12:20:00|435.95|430.55|436.33|430.93|436.35|430.95|435.83|430.43|248
1626524700000|2021-07-17 12:25:00|436.35|430.95|436.85|431.45|436.89|431.49|436.35|430.95|281
1626525000000|2021-07-17 12:30:00|436.86|431.46|437.96|432.56|437.96|432.56|436.78|431.38|298
1626525300000|2021-07-17 12:35:00|437.86|432.46|438|432.6|438.31|432.91|437.78|432.38|406
1626525600000|2021-07-17 12:40:00|437.99|432.59|436.92|431.52|438.05|432.65|436.65|431.25|384
1626525900000|2021-07-17 12:45:00|436.93|431.53|436.47|431.07|437.06|431.66|436.19|430.79|313
1626526200000|2021-07-17 12:50:00|436.46|431.06|436.26|430.86|436.47|431.07|435.86|430.46|255
1626526500000|2021-07-17 12:55:00|436.24|430.84|436.48|431.08|436.68|431.28|436.02|430.62|290
1626526800000|2021-07-17 13:00:00|436.5|431.1|436.65|431.25|436.88|431.48|436.46|431.06|367
1626527100000|2021-07-17 13:05:00|436.63|431.23|436.76|431.36|437.22|431.82|436.63|431.23|324
1626527400000|2021-07-17 13:10:00|436.78|431.38|436.79|431.39|437.1|431.7|436.66|431.26|333
1626527700000|2021-07-17 13:15:00|436.78|431.38|435.27|429.87|437.09|431.69|435.01|429.61|484
1626528000000|2021-07-17 13:20:00|435.26|429.86|435.24|429.84|436.46|431.06|435.24|429.84|367
1626528300000|2021-07-17 13:25:00|435.22|429.82|434.23|428.83|435.88|430.48|434.18|428.78|480
1626528600000|2021-07-17 13:30:00|434.24|428.84|434.97|429.57|435.34|429.94|434.24|428.84|333
1626528900000|2021-07-17 13:35:00|434.98|429.58|435.26|429.86|435.61|430.21|434.97|429.57|329
1626529200000|2021-07-17 13:40:00|435.25|429.85|438.27|432.87|438.33|432.93|435.17|429.77|408
1626529500000|2021-07-17 13:45:00|438.31|432.91|437.8|432.4|439.94|434.54|437.7|432.3|726
1626529800000|2021-07-17 13:50:00|437.78|432.38|437.78|432.38|437.94|432.54|436.21|430.81|493
1626530100000|2021-07-17 13:55:00|437.73|432.33|437.51|432.11|438.78|433.38|437.51|432.11|491
1626530400000|2021-07-17 14:00:00|437.5|432.1|438.37|432.97|438.45|433.05|437.17|431.77|460
1626530700000|2021-07-17 14:05:00|438.38|432.98|438.88|433.48|439.77|434.37|438.25|432.85|493
1626531000000|2021-07-17 14:10:00|438.89|433.49|438.38|432.98|439.34|433.94|438.38|432.98|425
1626531300000|2021-07-17 14:15:00|438.39|432.99|438.31|432.91|438.9|433.5|437.97|432.57|412
1626531600000|2021-07-17 14:20:00|438.29|432.89|437.96|432.56|438.42|433.02|437.83|432.43|356
1626531900000|2021-07-17 14:25:00|437.97|432.57|438.49|433.09|438.63|433.23|437.9|432.5|388
1626532200000|2021-07-17 14:30:00|438.48|433.08|438.64|433.24|438.88|433.48|438.23|432.83|342
1626532500000|2021-07-17 14:35:00|438.63|433.23|439.06|433.66|439.06|433.66|438.39|432.99|293
1626532800000|2021-07-17 14:40:00|439.07|433.67|439.22|433.82|439.41|434.01|438.9|433.5|363
1626533100000|2021-07-17 14:45:00|439.21|433.81|438.49|433.09|439.21|433.81|438.47|433.07|399
1626533400000|2021-07-17 14:50:00|438.5|433.1|438.49|433.09|438.87|433.47|438.27|432.87|433
1626533700000|2021-07-17 14:55:00|438.5|433.1|437.95|432.55|438.8|433.4|437.91|432.51|380
1626534000000|2021-07-17 15:00:00|437.96|432.56|436.95|431.55|438.63|433.23|436.86|431.46|461
1626534300000|2021-07-17 15:05:00|436.93|431.53|437.35|431.95|437.5|432.1|436.51|431.11|544
1626534600000|2021-07-17 15:10:00|437.34|431.94|436.57|431.17|438.62|433.22|436.3|430.9|513
1626534900000|2021-07-17 15:15:00|436.58|431.18|435.96|430.56|437.76|432.36|435.85|430.45|450
1626535200000|2021-07-17 15:20:00|435.86|430.46|436.09|430.69|436.41|431.01|435.84|430.44|370
1626535500000|2021-07-17 15:25:00|436.1|430.7|437.15|431.75|437.87|432.47|436.08|430.68|375
1626535800000|2021-07-17 15:30:00|437.14|431.74|437.47|432.07|437.59|432.19|437.05|431.65|354
1626536100000|2021-07-17 15:35:00|437.48|432.08|437.62|432.22|437.82|432.42|437.44|432.04|424
1626536400000|2021-07-17 15:40:00|437.63|432.23|437.19|431.79|437.86|432.46|437.19|431.79|327
1626536700000|2021-07-17 15:45:00|437.2|431.8|438|432.6|438.12|432.72|436.89|431.49|459
1626537000000|2021-07-17 15:50:00|437.99|432.59|438.89|433.49|438.99|433.59|437.99|432.59|555
1626537300000|2021-07-17 15:55:00|438.87|433.47|439.26|433.86|439.41|434.01|438.87|433.47|369
1626537600000|2021-07-17 16:00:00|439.25|433.85|437.37|431.97|439.26|433.86|437.26|431.86|414
1626537900000|2021-07-17 16:05:00|437.38|431.98|438.03|432.63|438.03|432.63|437.27|431.87|408
1626538200000|2021-07-17 16:10:00|438.02|432.62|440.05|434.65|440.17|434.77|437.92|432.52|509
1626538500000|2021-07-17 16:15:00|440.06|434.66|439.61|434.21|440.31|434.91|439.16|433.76|421
1626538800000|2021-07-17 16:20:00|439.63|434.23|440.18|434.78|440.26|434.86|439.53|434.13|461
1626539100000|2021-07-17 16:25:00|440.2|434.8|440.86|435.46|440.86|435.46|440.16|434.76|453
1626539400000|2021-07-17 16:30:00|440.87|435.47|441.73|436.33|442.53|437.13|440.87|435.47|653
1626539700000|2021-07-17 16:35:00|441.72|436.32|442.4|437|442.49|437.09|441.7|436.3|523
1626540000000|2021-07-17 16:40:00|442.41|437.01|441.34|435.94|442.9|437.5|441.04|435.64|525
1626540300000|2021-07-17 16:45:00|441.33|435.93|440.35|434.95|441.35|435.95|440.31|434.91|388
1626540600000|2021-07-17 16:50:00|440.36|434.96|439.87|434.47|440.53|435.13|439.56|434.16|416
1626540900000|2021-07-17 16:55:00|439.86|434.46|439.97|434.57|440.1|434.7|439.74|434.34|300
1626541200000|2021-07-17 17:00:00|439.96|434.56|439.42|434.02|440.31|434.91|439.42|434.02|372
1626541500000|2021-07-17 17:05:00|439.44|434.04|439.61|434.21|439.77|434.37|439.12|433.72|335
1626541800000|2021-07-17 17:10:00|439.6|434.2|438.85|433.45|439.6|434.2|438.77|433.37|382
1626542100000|2021-07-17 17:15:00|438.84|433.44|438.31|432.91|439.06|433.66|438.01|432.61|419
1626542400000|2021-07-17 17:20:00|438.32|432.92|439.46|434.06|439.53|434.13|438.32|432.92|370
1626542700000|2021-07-17 17:25:00|439.44|434.04|440.1|434.7|440.27|434.87|439.36|433.96|279
1626543000000|2021-07-17 17:30:00|440.09|434.69|438.92|433.52|440.49|435.09|438.59|433.19|362
1626543300000|2021-07-17 17:35:00|438.93|433.53|439.38|433.98|439.49|434.09|438.9|433.5|222
1626543600000|2021-07-17 17:40:00|439.37|433.97|439.51|434.11|439.54|434.14|439.08|433.68|240
1626543900000|2021-07-17 17:45:00|439.52|434.12|440.36|434.96|440.36|434.96|439.49|434.09|284
1626544200000|2021-07-17 17:50:00|440.37|434.97|440.51|435.11|440.53|435.13|440.05|434.65|255
1626544500000|2021-07-17 17:55:00|440.53|435.13|440.73|435.33|441.04|435.64|440.53|435.13|313
1626544800000|2021-07-17 18:00:00|440.76|435.36|439.36|433.96|440.79|435.39|439.32|433.92|352
1626545100000|2021-07-17 18:05:00|439.37|433.97|439.97|434.57|440.19|434.79|439.36|433.96|277
1626545400000|2021-07-17 18:10:00|439.98|434.58|440.13|434.73|440.78|435.38|439.56|434.16|423
1626545700000|2021-07-17 18:15:00|440.14|434.74|441.29|435.89|441.33|435.93|440.14|434.74|477
1626546000000|2021-07-17 18:20:00|441.28|435.88|441.98|436.58|442.13|436.73|441.26|435.86|465
1626546300000|2021-07-17 18:25:00|441.97|436.57|442.2|436.8|442.33|436.93|441.97|436.57|400
1626546600000|2021-07-17 18:30:00|442.21|436.81|442.22|436.82|442.57|437.17|441.66|436.26|412
1626546900000|2021-07-17 18:35:00|442.23|436.83|442.33|436.93|442.8|437.4|442.2|436.8|321
1626547200000|2021-07-17 18:40:00|442.32|436.92|442.23|436.83|442.59|437.19|442.09|436.69|284
1626547500000|2021-07-17 18:45:00|442.24|436.84|441.88|436.48|442.26|436.86|441.78|436.38|313
1626547800000|2021-07-17 18:50:00|441.89|436.49|441.66|436.26|441.99|436.59|441.58|436.18|273
1626548100000|2021-07-17 18:55:00|441.67|436.27|442.18|436.78|442.24|436.84|441.64|436.24|216
1626548400000|2021-07-17 19:00:00|442.15|436.75|442.71|437.31|442.85|437.45|442.15|436.75|286
1626548700000|2021-07-17 19:05:00|442.7|437.3|441.95|436.55|442.85|437.45|441.89|436.49|327
1626549000000|2021-07-17 19:10:00|441.96|436.56|442.26|436.86|442.89|437.49|441.96|436.56|289
1626549300000|2021-07-17 19:15:00|442.27|436.87|442.38|436.98|442.62|437.22|441.92|436.52|280
1626549600000|2021-07-17 19:20:00|442.39|436.99|442.08|436.68|442.49|437.09|441.82|436.42|302
1626549900000|2021-07-17 19:25:00|442.07|436.67|444.4|439|444.61|439.21|441.97|436.57|409
1626550200000|2021-07-17 19:30:00|444.39|438.99|443.6|438.2|444.54|439.14|443.46|438.06|404
1626550500000|2021-07-17 19:35:00|443.61|438.21|444.2|438.8|444.24|438.84|443.5|438.1|484
1626550800000|2021-07-17 19:40:00|444.21|438.81|443.68|438.28|444.21|438.81|443.48|438.08|244
1626551100000|2021-07-17 19:45:00|443.67|438.27|444.54|439.14|445.73|440.33|443.63|438.23|542
1626551400000|2021-07-17 19:50:00|444.56|439.16|445.48|440.08|445.61|440.21|444.08|438.68|446
1626551700000|2021-07-17 19:55:00|445.49|440.09|445.56|440.16|445.59|440.19|444.88|439.48|410
1626552000000|2021-07-17 20:00:00|445.57|440.17|445.28|439.88|445.96|440.56|445.27|439.87|397
1626552300000|2021-07-17 20:05:00|445.27|439.87|444.78|439.38|445.27|439.87|444.7|439.3|267
1626552600000|2021-07-17 20:10:00|444.79|439.39|444.45|439.05|444.79|439.39|444.27|438.87|261
1626552900000|2021-07-17 20:15:00|444.46|439.06|443.95|438.55|444.46|439.06|443.78|438.38|308
1626553200000|2021-07-17 20:20:00|443.96|438.56|443.68|438.28|444.21|438.81|443.67|438.27|230
1626553500000|2021-07-17 20:25:00|443.69|438.29|442.83|437.43|443.99|438.59|442.79|437.39|321
1626553800000|2021-07-17 20:30:00|442.82|437.42|442.78|437.38|443.1|437.7|442.76|437.36|198
1626554100000|2021-07-17 20:35:00|442.77|437.37|442.83|437.43|443.2|437.8|442.65|437.25|257
1626554400000|2021-07-17 20:40:00|442.82|437.42|442.95|437.55|442.97|437.57|442.54|437.14|245
1626554700000|2021-07-17 20:45:00|442.94|437.54|442.76|437.36|443.04|437.64|442.7|437.3|244
1626555000000|2021-07-17 20:50:00|442.78|437.38|443.1|437.7|443.3|437.9|442.78|437.38|212
1626555300000|2021-07-17 20:55:00|443.11|437.71|442.29|436.89|443.12|437.72|442.26|436.86|245
1626555600000|2021-07-17 21:00:00|442.28|436.88|441.77|436.37|442.56|437.16|441.63|436.23|308
1626555900000|2021-07-17 21:05:00|441.76|436.36|442.02|436.62|442.33|436.93|441.65|436.25|262
1626556200000|2021-07-17 21:10:00|442.03|436.63|442.69|437.29|442.9|437.5|442.03|436.63|215
1626556500000|2021-07-17 21:15:00|442.71|437.31|443.15|437.75|443.27|437.87|442.68|437.28|245
1626556800000|2021-07-17 21:20:00|443.16|437.76|443.56|438.16|443.59|438.19|443.13|437.73|137
1626557100000|2021-07-17 21:25:00|443.55|438.15|443.44|438.04|443.94|438.54|443.44|438.04|138
1626557400000|2021-07-17 21:30:00|443.43|438.03|443.48|438.08|443.63|438.23|443.36|437.96|112
1626557700000|2021-07-17 21:35:00|443.49|438.09|443.65|438.25|443.67|438.27|443.37|437.97|120
1626558000000|2021-07-17 21:40:00|443.66|438.26|443.43|438.03|443.72|438.32|443.37|437.97|121
1626558300000|2021-07-17 21:45:00|443.45|438.05|443.26|437.86|443.72|438.32|443.25|437.85|131
1626558600000|2021-07-17 21:50:00|443.25|437.85|442.35|436.95|443.27|437.87|442.34|436.94|140
1626558900000|2021-07-17 21:55:00|442.34|436.94|442.7|437.3|442.74|437.34|442.34|436.94|167
1626559200000|2021-07-17 22:00:00|442.69|437.29|441.67|436.27|442.71|437.31|441.67|436.27|164
1626559500000|2021-07-17 22:05:00|441.66|436.26|441.61|436.21|442.29|436.89|441.25|435.85|252
1626559800000|2021-07-17 22:10:00|441.6|436.2|441.65|436.25|441.72|436.32|441.51|436.11|275
1626560100000|2021-07-17 22:15:00|441.64|436.24|441.97|436.57|441.98|436.58|441.53|436.13|324
1626560400000|2021-07-17 22:20:00|441.96|436.56|442.08|436.68|442.23|436.83|441.92|436.52|292
1626560700000|2021-07-17 22:25:00|442.07|436.67|440.68|435.28|442.14|436.74|440.63|435.23|302
1626561000000|2021-07-17 22:30:00|440.69|435.29|441.02|435.62|441.22|435.82|440.62|435.22|338
1626561300000|2021-07-17 22:35:00|441.01|435.61|441.69|436.29|441.95|436.55|440.99|435.59|304
1626561600000|2021-07-17 22:40:00|441.7|436.3|441.47|436.07|442.25|436.85|441.32|435.92|268
1626561900000|2021-07-17 22:45:00|441.46|436.06|441.89|436.49|441.9|436.5|441.33|435.93|236
1626562200000|2021-07-17 22:50:00|441.88|436.48|442.15|436.75|442.17|436.77|441.69|436.29|196
1626562500000|2021-07-17 22:55:00|442.19|436.79|441.24|435.84|442.2|436.8|440.94|435.54|268
1626562800000|2021-07-17 23:00:00|441.25|435.85|440.55|435.15|441.26|435.86|439.81|434.41|403
1626563100000|2021-07-17 23:05:00|440.54|435.14|439.57|434.17|440.54|435.14|439.12|433.72|346
1626563400000|2021-07-17 23:10:00|439.58|434.18|439.82|434.42|440.2|434.8|439.51|434.11|341
1626563700000|2021-07-17 23:15:00|439.81|434.41|440.3|434.9|440.31|434.91|439.12|433.72|302
1626564000000|2021-07-17 23:20:00|440.32|434.92|439.3|433.9|440.32|434.92|439.27|433.87|335
1626564300000|2021-07-17 23:25:00|439.31|433.91|439.42|434.02|439.45|434.05|438.98|433.58|311
1626564600000|2021-07-17 23:30:00|439.43|434.03|439.71|434.31|439.72|434.32|439.08|433.68|260
1626564900000|2021-07-17 23:35:00|439.72|434.32|438.99|433.59|439.72|434.32|438.71|433.31|311
1626565200000|2021-07-17 23:40:00|439.08|433.68|439.67|434.27|439.67|434.27|438.99|433.59|287
1626565500000|2021-07-17 23:45:00|439.68|434.28|438.57|433.17|439.68|434.28|438.42|433.02|312
1626565800000|2021-07-17 23:50:00|438.59|433.19|439.73|434.33|439.76|434.36|438.42|433.02|361
1626566100000|2021-07-17 23:55:00|439.78|434.38|438.89|433.49|439.79|434.39|438.56|433.16|390
1626566400000|2021-07-18 00:00:00|438.91|433.51|439.85|434.45|439.87|434.47|438.42|433.02|501
1626566700000|2021-07-18 00:05:00|439.84|434.44|439.92|434.52|440.94|435.54|439.83|434.43|378
1626567000000|2021-07-18 00:10:00|439.93|434.53|439.57|434.17|440.21|434.81|439.56|434.16|259
1626567300000|2021-07-18 00:15:00|439.56|434.16|440.96|435.56|440.97|435.57|439.5|434.1|352
1626567600000|2021-07-18 00:20:00|440.97|435.57|440.85|435.45|441.23|435.83|440.77|435.37|360
1626567900000|2021-07-18 00:25:00|440.84|435.44|441.09|435.69|441.17|435.77|440.83|435.43|274
1626568200000|2021-07-18 00:30:00|441.1|435.7|442.11|436.71|442.12|436.72|441.1|435.7|256
1626568500000|2021-07-18 00:35:00|442.13|436.73|447.25|441.85|447.66|442.26|442.13|436.73|595
1626568800000|2021-07-18 00:40:00|447.26|441.86|445.72|440.32|447.74|442.34|445.56|440.16|491
1626569100000|2021-07-18 00:45:00|445.73|440.33|446.42|441.02|446.64|441.24|445.73|440.33|453
1626569400000|2021-07-18 00:50:00|446.41|441.01|447.22|441.82|447.25|441.85|446.26|440.86|405
1626569700000|2021-07-18 00:55:00|447.23|441.83|448.38|442.98|450.2|444.8|447.21|441.81|672
1626570000000|2021-07-18 01:00:00|448.39|442.99|447.73|442.33|449.7|444.3|447.63|442.23|609
1626570300000|2021-07-18 01:05:00|447.72|442.32|449|443.6|449.01|443.61|447.51|442.11|581
1626570600000|2021-07-18 01:10:00|449.01|443.61|450.13|444.73|450.23|444.83|448.68|443.28|404
1626570900000|2021-07-18 01:15:00|450.14|444.74|450.29|444.89|450.4|445|449.88|444.48|363
1626571200000|2021-07-18 01:20:00|450.28|444.88|450.65|445.25|450.82|445.42|450.05|444.65|450
1626571500000|2021-07-18 01:25:00|450.66|445.26|451.21|445.81|451.25|445.85|450.21|444.81|503
1626571800000|2021-07-18 01:30:00|451.22|445.82|451.24|445.84|451.79|446.39|450.15|444.75|617
1626572100000|2021-07-18 01:35:00|451.27|445.87|450.64|445.24|451.41|446.01|450.6|445.2|449
1626572400000|2021-07-18 01:40:00|450.66|445.26|451.06|445.66|451.06|445.66|450.32|444.92|397
1626572700000|2021-07-18 01:45:00|451.05|445.65|451.43|446.03|451.46|446.06|450.31|444.91|507
1626573000000|2021-07-18 01:50:00|451.42|446.02|452.53|447.13|452.81|447.41|450.96|445.56|482
1626573300000|2021-07-18 01:55:00|452.58|447.18|452.49|447.09|452.67|447.27|451.9|446.5|380
1626573600000|2021-07-18 02:00:00|452.51|447.11|453.12|447.72|453.99|448.59|452.51|447.11|435
1626573900000|2021-07-18 02:05:00|453.13|447.73|454.08|448.68|455.11|449.71|453.13|447.73|530
1626574200000|2021-07-18 02:10:00|454.07|448.67|454.08|448.68|454.48|449.08|453.86|448.46|340
1626574500000|2021-07-18 02:15:00|454.09|448.69|454.34|448.94|454.84|449.44|454.09|448.69|300
1626574800000|2021-07-18 02:20:00|454.33|448.93|454.4|449|454.59|449.19|454.15|448.75|317
1626575100000|2021-07-18 02:25:00|454.41|449.01|455.61|450.21|455.75|450.35|454.32|448.92|430
1626575400000|2021-07-18 02:30:00|455.62|450.22|455.36|449.96|455.98|450.58|455.22|449.82|358
1626575700000|2021-07-18 02:35:00|455.43|450.03|454.56|449.16|455.43|450.03|454.43|449.03|432
1626576000000|2021-07-18 02:40:00|454.53|449.13|454.82|449.42|455.17|449.77|454.53|449.13|325
1626576300000|2021-07-18 02:45:00|454.8|449.4|454.86|449.46|455.13|449.73|454.46|449.06|422
1626576600000|2021-07-18 02:50:00|454.87|449.47|455.42|450.02|455.52|450.12|454.86|449.46|351
1626576900000|2021-07-18 02:55:00|455.44|450.04|455.18|449.78|455.52|450.12|455.05|449.65|187
1626577200000|2021-07-18 03:00:00|455.19|449.79|455.04|449.64|455.27|449.87|454.6|449.2|339
1626577500000|2021-07-18 03:05:00|455.02|449.62|454.22|448.82|455.15|449.75|454.03|448.63|271
1626577800000|2021-07-18 03:10:00|454.23|448.83|454.09|448.69|454.23|448.83|453.84|448.44|313
1626578100000|2021-07-18 03:15:00|454.1|448.7|453.77|448.37|454.17|448.77|453.76|448.36|371
1626578400000|2021-07-18 03:20:00|453.81|448.41|452.68|447.28|453.99|448.59|452.66|447.26|304
1626578700000|2021-07-18 03:25:00|452.67|447.27|452.34|446.94|452.75|447.35|452.33|446.93|447
1626579000000|2021-07-18 03:30:00|452.36|446.96|452.47|447.07|452.69|447.29|452.36|446.96|288
1626579300000|2021-07-18 03:35:00|452.48|447.08|452.52|447.12|453.05|447.65|452.32|446.92|353
1626579600000|2021-07-18 03:40:00|452.51|447.11|452.34|446.94|452.9|447.5|452.24|446.84|345
1626579900000|2021-07-18 03:45:00|452.33|446.93|452.31|446.91|452.42|447.02|452.25|446.85|246
1626580200000|2021-07-18 03:50:00|452.32|446.92|452.83|447.43|452.9|447.5|452.3|446.9|247
1626580500000|2021-07-18 03:55:00|452.84|447.44|453.02|447.62|453.08|447.68|452.59|447.19|335
1626580800000|2021-07-18 04:00:00|453.03|447.63|453.98|448.58|454.09|448.69|452.96|447.56|395
1626581100000|2021-07-18 04:05:00|453.99|448.59|453.43|448.03|453.99|448.59|453.34|447.94|337
1626581400000|2021-07-18 04:10:00|453.44|448.04|453.62|448.22|453.63|448.23|453.28|447.88|296
1626581700000|2021-07-18 04:15:00|453.63|448.23|453.5|448.1|453.67|448.27|453.41|448.01|386
1626582000000|2021-07-18 04:20:00|453.56|448.16|453.53|448.13|453.71|448.31|453.41|448.01|291
1626582300000|2021-07-18 04:25:00|453.52|448.12|453.79|448.39|453.8|448.4|453.49|448.09|242
1626582600000|2021-07-18 04:30:00|453.8|448.4|453.82|448.42|453.9|448.5|453.64|448.24|258
1626582900000|2021-07-18 04:35:00|453.8|448.4|453.73|448.33|453.95|448.55|453.67|448.27|172
1626583200000|2021-07-18 04:40:00|453.71|448.31|453.83|448.43|453.91|448.51|453.64|448.24|166
1626583500000|2021-07-18 04:45:00|453.84|448.44|453.49|448.09|454.35|448.95|453.48|448.08|208
1626583800000|2021-07-18 04:50:00|453.46|448.06|452.43|447.03|453.46|448.06|452.3|446.9|215
1626584100000|2021-07-18 04:55:00|452.42|447.02|452.35|446.95|452.61|447.21|452.05|446.65|238
1626584400000|2021-07-18 05:00:00|452.36|446.96|452.18|446.78|452.61|447.21|452.13|446.73|211
1626584700000|2021-07-18 05:05:00|452.19|446.79|452.44|447.04|452.6|447.2|452.19|446.79|236
1626585000000|2021-07-18 05:10:00|452.45|447.05|452.19|446.79|452.45|447.05|452.04|446.64|176
1626585300000|2021-07-18 05:15:00|452.2|446.8|452.13|446.73|452.4|447|452|446.6|184
1626585600000|2021-07-18 05:20:00|452.12|446.72|452.09|446.69|452.25|446.85|452.05|446.65|187
1626585900000|2021-07-18 05:25:00|452.1|446.7|451.92|446.52|452.13|446.73|451.72|446.32|150
1626586200000|2021-07-18 05:30:00|451.93|446.53|451.57|446.17|451.93|446.53|451.4|446|176
1626586500000|2021-07-18 05:35:00|451.58|446.18|451.44|446.04|451.66|446.26|451.4|446|302
1626586800000|2021-07-18 05:40:00|451.45|446.05|451.6|446.2|451.69|446.29|451.35|445.95|202
1626587100000|2021-07-18 05:45:00|451.57|446.17|451.46|446.06|451.61|446.21|451.11|445.71|171
1626587400000|2021-07-18 05:50:00|451.42|446.02|451.53|446.13|451.64|446.24|451.29|445.89|236
1626587700000|2021-07-18 05:55:00|451.52|446.12|451.26|445.86|451.55|446.15|451.23|445.83|160
1626588000000|2021-07-18 06:00:00|451.27|445.87|451.21|445.81|451.44|446.04|451.15|445.75|288
1626588300000|2021-07-18 06:05:00|451.2|445.8|448.9|443.5|451.2|445.8|448.46|443.06|519
1626588600000|2021-07-18 06:10:00|448.91|443.51|449.2|443.8|449.39|443.99|448.24|442.84|516
1626588900000|2021-07-18 06:15:00|449.19|443.79|449.32|443.92|449.98|444.58|449.13|443.73|369
1626589200000|2021-07-18 06:20:00|449.31|443.91|449.51|444.11|449.9|444.5|449.3|443.9|304
1626589500000|2021-07-18 06:25:00|449.52|444.12|449.69|444.29|449.81|444.41|449.31|443.91|279
1626589800000|2021-07-18 06:30:00|449.68|444.28|449.44|444.04|450.15|444.75|449.29|443.89|336
1626590100000|2021-07-18 06:35:00|449.43|444.03|449.44|444.04|449.61|444.21|449.14|443.74|203
1626590400000|2021-07-18 06:40:00|449.37|443.97|449.53|444.13|449.53|444.13|448.92|443.52|275
1626590700000|2021-07-18 06:45:00|449.52|444.12|448.54|443.14|449.53|444.13|448.27|442.87|355
1626591000000|2021-07-18 06:50:00|448.53|443.13|448.87|443.47|449.09|443.69|448.36|442.96|410
1626591300000|2021-07-18 06:55:00|448.88|443.48|448.58|443.18|449.04|443.64|448.23|442.83|297
1626591600000|2021-07-18 07:00:00|448.59|443.19|448.91|443.51|449.39|443.99|448.3|442.9|405
1626591900000|2021-07-18 07:05:00|448.9|443.5|448.31|442.91|448.9|443.5|447.92|442.52|324
1626592200000|2021-07-18 07:10:00|448.32|442.92|448.41|443.01|448.61|443.21|447.99|442.59|342
1626592500000|2021-07-18 07:15:00|448.42|443.02|447.95|442.55|448.43|443.03|447.92|442.52|254
1626592800000|2021-07-18 07:20:00|447.94|442.54|448.12|442.72|448.14|442.74|447.65|442.25|253
1626593100000|2021-07-18 07:25:00|448.13|442.73|448.34|442.94|448.36|442.96|447.96|442.56|251
1626593400000|2021-07-18 07:30:00|448.33|442.93|448.32|442.92|448.59|443.19|448.06|442.66|340
1626593700000|2021-07-18 07:35:00|448.27|442.87|447.7|442.3|448.27|442.87|447.69|442.29|199
1626594000000|2021-07-18 07:40:00|447.69|442.29|447.77|442.37|447.92|442.52|447.58|442.18|173
1626594300000|2021-07-18 07:45:00|447.76|442.36|448.74|443.34|448.99|443.59|447.56|442.16|373
1626594600000|2021-07-18 07:50:00|448.75|443.35|447.68|442.28|448.76|443.36|447.67|442.27|369
1626594900000|2021-07-18 07:55:00|447.67|442.27|447.54|442.14|447.86|442.46|447.28|441.88|428
1626595200000|2021-07-18 08:00:00|447.55|442.15|448.21|442.81|448.21|442.81|447.51|442.11|385
1626595500000|2021-07-18 08:05:00|448.22|442.82|448.66|443.26|448.79|443.39|448.19|442.79|356
1626595800000|2021-07-18 08:10:00|448.67|443.27|448.36|442.96|448.68|443.28|448.23|442.83|191
1626596100000|2021-07-18 08:15:00|448.35|442.95|448.82|443.42|448.82|443.42|448.2|442.8|199
1626596400000|2021-07-18 08:20:00|448.81|443.41|449.89|444.49|449.89|444.49|448.79|443.39|403
1626596700000|2021-07-18 08:25:00|449.88|444.48|449.08|443.68|449.89|444.49|449.03|443.63|191
1626597000000|2021-07-18 08:30:00|449.07|443.67|447.89|442.49|449.07|443.67|447.79|442.39|205
1626597300000|2021-07-18 08:35:00|447.88|442.48|447.77|442.37|447.89|442.49|447.53|442.13|226
1626597600000|2021-07-18 08:40:00|447.78|442.38|448.04|442.64|448.22|442.82|447.77|442.37|268
1626597900000|2021-07-18 08:45:00|448.03|442.63|447.34|441.94|448.03|442.63|447.34|441.94|216
1626598200000|2021-07-18 08:50:00|447.35|441.95|447.93|442.53|448.24|442.84|447.34|441.94|302
1626598500000|2021-07-18 08:55:00|447.94|442.54|448.52|443.12|448.75|443.35|447.94|442.54|300
1626598800000|2021-07-18 09:00:00|448.51|443.11|448.38|442.98|448.51|443.11|448.12|442.72|255
1626599100000|2021-07-18 09:05:00|448.37|442.97|449.01|443.61|449.02|443.62|448.2|442.8|303
1626599400000|2021-07-18 09:10:00|449|443.6|449.4|444|449.46|444.06|448.3|442.9|266
1626599700000|2021-07-18 09:15:00|449.42|444.02|449.29|443.89|449.5|444.1|449.22|443.82|170
1626600000000|2021-07-18 09:20:00|449.27|443.87|447.99|442.59|449.27|443.87|447.98|442.58|219
1626600300000|2021-07-18 09:25:00|447.98|442.58|449.13|443.73|449.17|443.77|447.83|442.43|242
1626600600000|2021-07-18 09:30:00|449.19|443.79|448.52|443.12|449.19|443.79|448.49|443.09|219
1626600900000|2021-07-18 09:35:00|448.51|443.11|448.76|443.36|448.78|443.38|448.14|442.74|221
1626601200000|2021-07-18 09:40:00|448.78|443.38|449.25|443.85|449.39|443.99|448.73|443.33|230
1626601500000|2021-07-18 09:45:00|449.24|443.84|450.79|445.39|450.79|445.39|449.2|443.8|358
1626601800000|2021-07-18 09:50:00|450.78|445.38|450.66|445.26|450.89|445.49|450.33|444.93|227
1626602100000|2021-07-18 09:55:00|450.65|445.25|449.6|444.2|450.7|445.3|449.59|444.19|234
1626602400000|2021-07-18 10:00:00|449.61|444.21|447.89|442.49|449.61|444.21|447.88|442.48|388
1626602700000|2021-07-18 10:05:00|447.9|442.5|448.22|442.82|448.46|443.06|447.9|442.5|287
1626603000000|2021-07-18 10:10:00|448.25|442.85|447.47|442.07|448.28|442.88|447.23|441.83|384
1626603300000|2021-07-18 10:15:00|447.48|442.08|448.28|442.88|448.42|443.02|447.34|441.94|353
1626603600000|2021-07-18 10:20:00|448.27|442.87|449.56|444.16|449.56|444.16|448.27|442.87|342
1626603900000|2021-07-18 10:25:00|449.55|444.15|449.92|444.52|450.2|444.8|449.53|444.13|314
1626604200000|2021-07-18 10:30:00|449.89|444.49|448.87|443.47|449.89|444.49|448.86|443.46|366
1626604500000|2021-07-18 10:35:00|448.88|443.48|448.63|443.23|448.88|443.48|448.46|443.06|296
1626604800000|2021-07-18 10:40:00|448.64|443.24|448.88|443.48|448.9|443.5|448.44|443.04|279
1626605100000|2021-07-18 10:45:00|448.87|443.47|448.64|443.24|448.87|443.47|448.42|443.02|268
1626605400000|2021-07-18 10:50:00|448.65|443.25|449.17|443.77|449.17|443.77|448.36|442.96|195
1626605700000|2021-07-18 10:55:00|449.18|443.78|449.11|443.71|449.39|443.99|448.53|443.13|337
1626606000000|2021-07-18 11:00:00|449.1|443.7|448.32|442.92|449.1|443.7|448.17|442.77|346
1626606300000|2021-07-18 11:05:00|448.33|442.93|449.18|443.78|449.29|443.89|448.32|442.92|459
1626606600000|2021-07-18 11:10:00|449.19|443.79|449.85|444.45|449.85|444.45|448.73|443.33|300
1626606900000|2021-07-18 11:15:00|449.86|444.46|449|443.6|449.86|444.46|449|443.6|327
1626607200000|2021-07-18 11:20:00|448.99|443.59|449.2|443.8|449.41|444.01|448.8|443.4|245
1626607500000|2021-07-18 11:25:00|449.21|443.81|449.81|444.41|449.9|444.5|449.21|443.81|349
1626607800000|2021-07-18 11:30:00|449.8|444.4|449.15|443.75|449.82|444.42|448.99|443.59|319
1626608100000|2021-07-18 11:35:00|449.16|443.76|449.29|443.89|449.34|443.94|448.78|443.38|387
1626608400000|2021-07-18 11:40:00|449.28|443.88|449.62|444.22|449.66|444.26|449.28|443.88|307
1626608700000|2021-07-18 11:45:00|449.56|444.16|449.57|444.17|449.66|444.26|449.46|444.06|175
1626609000000|2021-07-18 11:50:00|449.56|444.16|449.45|444.05|449.68|444.28|449.39|443.99|237
1626609300000|2021-07-18 11:55:00|449.48|444.08|450.17|444.77|450.19|444.79|449.39|443.99|288
1626609600000|2021-07-18 12:00:00|450.16|444.76|450.71|445.31|450.87|445.47|450.14|444.74|436
1626609900000|2021-07-18 12:05:00|450.7|445.3|449.55|444.15|450.76|445.36|449.49|444.09|410
1626610200000|2021-07-18 12:10:00|449.54|444.14|449.38|443.98|449.61|444.21|449.32|443.92|302
1626610500000|2021-07-18 12:15:00|449.37|443.97|448.8|443.4|449.43|444.03|448.77|443.37|375
1626610800000|2021-07-18 12:20:00|448.78|443.38|447.53|442.13|448.82|443.42|447.47|442.07|352
1626611100000|2021-07-18 12:25:00|447.54|442.14|448.33|442.93|448.37|442.97|447.12|441.72|306
1626611400000|2021-07-18 12:30:00|448.29|442.89|448.37|442.97|448.37|442.97|447.82|442.42|220
1626611700000|2021-07-18 12:35:00|448.36|442.96|448.75|443.35|448.75|443.35|448.3|442.9|127
1626612000000|2021-07-18 12:40:00|448.74|443.34|448.59|443.19|448.75|443.35|448.43|443.03|216
1626612300000|2021-07-18 12:45:00|448.62|443.22|448.89|443.49|449.2|443.8|448.6|443.2|230
1626612600000|2021-07-18 12:50:00|448.9|443.5|448.63|443.23|448.9|443.5|448.1|442.7|278
1626612900000|2021-07-18 12:55:00|448.64|443.24|448.31|442.91|448.64|443.24|448.24|442.84|260
1626613200000|2021-07-18 13:00:00|448.33|442.93|447.92|442.52|448.33|442.93|447.46|442.06|276
1626613500000|2021-07-18 13:05:00|447.93|442.53|447.99|442.59|448.53|443.13|447.9|442.5|362
1626613800000|2021-07-18 13:10:00|448|442.6|447.07|441.67|448.01|442.61|446.59|441.19|355
1626614100000|2021-07-18 13:15:00|447.03|441.63|446.96|441.56|447.03|441.63|446.63|441.23|306
1626614400000|2021-07-18 13:20:00|446.95|441.55|446.49|441.09|447.24|441.84|446.37|440.97|378
1626614700000|2021-07-18 13:25:00|446.47|441.07|446.3|440.9|446.51|441.11|445.27|439.87|339
1626615000000|2021-07-18 13:30:00|446.29|440.89|446.64|441.24|446.65|441.25|445.99|440.59|311
1626615300000|2021-07-18 13:35:00|446.65|441.25|446.31|440.91|447.02|441.62|446.24|440.84|305
1626615600000|2021-07-18 13:40:00|446.32|440.92|444.98|439.58|446.44|441.04|444.95|439.55|439
1626615900000|2021-07-18 13:45:00|444.99|439.59|445.42|440.02|445.48|440.08|444.97|439.57|417
1626616200000|2021-07-18 13:50:00|445.43|440.03|445.74|440.34|445.99|440.59|445.22|439.82|348
1626616500000|2021-07-18 13:55:00|445.72|440.32|445.98|440.58|446.22|440.82|445.72|440.32|355
1626616800000|2021-07-18 14:00:00|445.99|440.59|445.95|440.55|445.99|440.59|445.33|439.93|392
1626617100000|2021-07-18 14:05:00|445.96|440.56|446.25|440.85|446.36|440.96|445.93|440.53|312
1626617400000|2021-07-18 14:10:00|446.26|440.86|446.5|441.1|446.55|441.15|446.18|440.78|336
1626617700000|2021-07-18 14:15:00|446.52|441.12|446.85|441.45|447.04|441.64|446.37|440.97|273
1626618000000|2021-07-18 14:20:00|446.88|441.48|446.07|440.67|446.9|441.5|446.07|440.67|308
1626618300000|2021-07-18 14:25:00|446.09|440.69|445.86|440.46|446.13|440.73|445.72|440.32|291
1626618600000|2021-07-18 14:30:00|445.88|440.48|445.27|439.87|445.88|440.48|445.25|439.85|296
1626618900000|2021-07-18 14:35:00|445.28|439.88|442.42|437.02|445.35|439.95|442.42|437.02|635
1626619200000|2021-07-18 14:40:00|442.41|437.01|438.88|433.48|442.43|437.03|437.02|431.62|859
1626619500000|2021-07-18 14:45:00|438.84|433.44|437.34|431.94|439.03|433.63|437.03|431.63|703
1626619800000|2021-07-18 14:50:00|437.33|431.93|437.1|431.7|437.36|431.96|436.93|431.53|527
1626620100000|2021-07-18 14:55:00|437.14|431.74|436.71|431.31|437.29|431.89|436.22|430.82|548
1626620400000|2021-07-18 15:00:00|436.7|431.3|436.97|431.57|437.84|432.44|435.37|429.97|710
1626620700000|2021-07-18 15:05:00|436.99|431.59|438.14|432.74|438.72|433.32|436.97|431.57|540
1626621000000|2021-07-18 15:10:00|438.15|432.75|438.32|432.92|438.64|433.24|438.13|432.73|512
1626621300000|2021-07-18 15:15:00|438.33|432.93|438.61|433.21|438.7|433.3|438.01|432.61|440
1626621600000|2021-07-18 15:20:00|438.62|433.22|439.71|434.31|439.83|434.43|438.48|433.08|439
1626621900000|2021-07-18 15:25:00|439.7|434.3|439.34|433.94|439.7|434.3|438.71|433.31|511
1626622200000|2021-07-18 15:30:00|439.33|433.93|439.33|433.93|439.74|434.34|438.96|433.56|476
1626622500000|2021-07-18 15:35:00|439.31|433.91|439.25|433.85|439.47|434.07|439.02|433.62|343
1626622800000|2021-07-18 15:40:00|439.26|433.86|439.35|433.95|439.49|434.09|439.07|433.67|347
1626623100000|2021-07-18 15:45:00|439.33|433.93|439.64|434.24|439.66|434.26|438.77|433.37|333
1626623400000|2021-07-18 15:50:00|439.63|434.23|438.73|433.33|439.63|434.23|438.7|433.3|434
1626623700000|2021-07-18 15:55:00|438.72|433.32|437.49|432.09|438.74|433.34|436.96|431.56|555
1626624000000|2021-07-18 16:00:00|437.5|432.1|436.7|431.3|437.82|432.42|436.28|430.88|669
1626624300000|2021-07-18 16:05:00|436.69|431.29|437.2|431.8|438.24|432.84|436.62|431.22|456
1626624600000|2021-07-18 16:10:00|437.25|431.85|438.43|433.03|438.43|433.03|437.24|431.84|517
1626624900000|2021-07-18 16:15:00|438.42|433.02|438.06|432.66|438.69|433.29|437.82|432.42|510
1626625200000|2021-07-18 16:20:00|438.07|432.67|438.29|432.89|438.81|433.41|438.05|432.65|365
1626625500000|2021-07-18 16:25:00|438.28|432.88|439.02|433.62|439.26|433.86|438.28|432.88|380
1626625800000|2021-07-18 16:30:00|439.01|433.61|438.12|432.72|439.03|433.63|438.11|432.71|338
1626626100000|2021-07-18 16:35:00|438.13|432.73|438.01|432.61|438.13|432.73|437.42|432.02|315
1626626400000|2021-07-18 16:40:00|438.02|432.62|437.9|432.5|438.03|432.63|437.34|431.94|383
1626626700000|2021-07-18 16:45:00|437.91|432.51|438.93|433.53|439.05|433.65|437.88|432.48|397
1626627000000|2021-07-18 16:50:00|438.92|433.52|439.34|433.94|439.42|434.02|438.79|433.39|515
1626627300000|2021-07-18 16:55:00|439.41|434.01|439.38|433.98|439.55|434.15|439.28|433.88|314
1626627600000|2021-07-18 17:00:00|439.37|433.97|439.14|433.74|439.43|434.03|439.14|433.74|125
1626627900000|2021-07-18 17:05:00|439.13|433.73|439.27|433.87|439.36|433.96|439.13|433.73|232
1626628200000|2021-07-18 17:10:00|439.23|433.83|438.85|433.45|439.23|433.83|438.78|433.38|283
1626628500000|2021-07-18 17:15:00|438.82|433.42|438.79|433.39|438.94|433.54|438.67|433.27|277
1626628800000|2021-07-18 17:20:00|438.8|433.4|438.83|433.43|438.87|433.47|438.73|433.33|436
1626629100000|2021-07-18 17:25:00|438.82|433.42|439.84|434.44|439.86|434.46|438.81|433.41|479
1626629400000|2021-07-18 17:30:00|439.83|434.43|439.2|433.8|439.86|434.46|439|433.6|370
1626629700000|2021-07-18 17:35:00|439.21|433.81|439.12|433.72|439.3|433.9|438.98|433.58|294
1626630000000|2021-07-18 17:40:00|439.14|433.74|439.86|434.46|439.91|434.51|439.14|433.74|397
1626630300000|2021-07-18 17:45:00|439.87|434.47|441.5|436.1|441.63|436.23|439.69|434.29|577
1626630600000|2021-07-18 17:50:00|441.53|436.13|440.98|435.58|441.55|436.15|440.55|435.15|444
1626630900000|2021-07-18 17:55:00|440.99|435.59|440.8|435.4|441.09|435.69|440.64|435.24|450
1626631200000|2021-07-18 18:00:00|440.79|435.39|441.12|435.72|441.5|436.1|440.79|435.39|411
1626631500000|2021-07-18 18:05:00|441.09|435.69|441.25|435.85|441.26|435.86|440.86|435.46|366
1626631800000|2021-07-18 18:10:00|441.27|435.87|441.42|436.02|441.43|436.03|441.08|435.68|405
1626632100000|2021-07-18 18:15:00|441.41|436.01|441.51|436.11|441.85|436.45|441.18|435.78|379
1626632400000|2021-07-18 18:20:00|441.5|436.1|441.52|436.12|441.54|436.14|441.21|435.81|277
1626632700000|2021-07-18 18:25:00|441.53|436.13|441.85|436.45|441.87|436.47|441.42|436.02|174
1626633000000|2021-07-18 18:30:00|441.86|436.46|442.11|436.71|442.14|436.74|441.76|436.36|305
1626633300000|2021-07-18 18:35:00|442.13|436.73|442.17|436.77|442.3|436.9|441.98|436.58|237
1626633600000|2021-07-18 18:40:00|442.18|436.78|442.04|436.64|442.28|436.88|441.86|436.46|360
1626633900000|2021-07-18 18:45:00|442.05|436.65|441.68|436.28|442.12|436.72|441.63|436.23|316
1626634200000|2021-07-18 18:50:00|441.69|436.29|441.29|435.89|441.84|436.44|441.21|435.81|339
1626634500000|2021-07-18 18:55:00|441.3|435.9|441.5|436.1|441.67|436.27|440.9|435.5|463
1626634800000|2021-07-18 19:00:00|441.49|436.09|442.18|436.78|442.22|436.82|441.43|436.03|355
1626635100000|2021-07-18 19:05:00|442.19|436.79|442.43|437.03|442.48|437.08|442.18|436.78|396
1626635400000|2021-07-18 19:10:00|442.42|437.02|442.61|437.21|442.7|437.3|442.41|437.01|404
1626635700000|2021-07-18 19:15:00|442.6|437.2|442.16|436.76|442.69|437.29|442.16|436.76|349
1626636000000|2021-07-18 19:20:00|442.17|436.77|442.65|437.25|442.89|437.49|442.16|436.76|258
1626636300000|2021-07-18 19:25:00|442.68|437.28|442.73|437.33|443.27|437.87|442.52|437.12|320
1626636600000|2021-07-18 19:30:00|442.74|437.34|442.09|436.69|442.75|437.35|442.08|436.68|315
1626636900000|2021-07-18 19:35:00|442.08|436.68|442.27|436.87|442.44|437.04|442.07|436.67|253
1626637200000|2021-07-18 19:40:00|442.25|436.85|442.48|435.08|443.16|436.85|442.03|435|277
1626637500000|2021-07-18 19:45:00|442.49|435.09|442.06|434.66|442.72|435.32|442.06|434.66|217
1626637800000|2021-07-18 19:50:00|442.03|434.63|441.95|434.55|442.26|434.86|441.93|434.53|206
1626638100000|2021-07-18 19:55:00|441.94|434.54|442.14|434.74|442.37|434.97|441.93|434.53|212
1626638400000|2021-07-18 20:00:00|442.12|434.72|441.45|434.05|442.34|434.94|441.45|434.05|316
1626638700000|2021-07-18 20:05:00|441.43|434.03|442.11|434.71|442.15|434.75|441.27|433.87|360
1626639000000|2021-07-18 20:10:00|442.12|434.72|442.76|435.36|442.79|435.39|442.11|434.71|308
1626639300000|2021-07-18 20:15:00|442.75|435.35|442.66|435.26|442.77|435.37|442.36|434.96|242
1626639600000|2021-07-18 20:20:00|442.65|435.25|442.1|434.7|442.65|435.25|442.09|434.69|251
1626639900000|2021-07-18 20:25:00|442.09|434.69|441.58|434.18|442.1|434.7|441.54|434.14|339
1626640200000|2021-07-18 20:30:00|441.57|434.17|442.39|434.99|442.41|435.01|441.57|434.17|329
1626640500000|2021-07-18 20:35:00|442.38|434.98|442.02|434.62|442.43|435.03|441.76|434.36|308
1626640800000|2021-07-18 20:40:00|442.03|434.63|441.87|434.47|442.45|435.05|441.71|434.31|292
1626641100000|2021-07-18 20:45:00|441.88|434.48|442.67|435.27|442.87|435.47|441.85|434.45|374
1626641400000|2021-07-18 20:50:00|442.66|435.26|442.74|435.34|443.19|435.79|442.65|435.25|330
1626641700000|2021-07-18 20:55:00|442.73|435.33|441.42|434.02|442.84|435.44|441.41|434.01|266
1626642000000|2021-07-18 21:00:00|441.41|434.01|441.27|433.87|441.41|434.01|440.48|433.08|286
1626642300000|2021-07-18 21:05:00|441.26|433.86|441.6|434.2|442.13|434.73|441.26|433.86|230
1626642600000|2021-07-18 21:10:00|441.63|434.23|442.69|435.29|442.76|435.36|441.48|434.08|293
1626642900000|2021-07-18 21:15:00|442.68|435.28|443.83|436.43|443.87|436.47|442.67|435.27|298
1626643200000|2021-07-18 21:20:00|443.84|436.44|443.84|436.44|444|436.6|443.67|436.27|201
1626643500000|2021-07-18 21:25:00|443.83|436.43|443.68|436.28|443.85|436.45|443.64|436.24|138
1626643800000|2021-07-18 21:30:00|443.67|436.27|443.54|436.14|443.69|436.29|443.5|436.1|78
1626644100000|2021-07-18 21:35:00|443.53|436.13|443.3|435.9|443.59|436.19|443.29|435.89|100
1626644400000|2021-07-18 21:40:00|443.29|435.89|442.9|435.5|443.31|435.91|442.46|435.06|137
1626644700000|2021-07-18 21:45:00|442.91|435.51|445.85|438.45|446.37|438.97|442.9|435.5|412
1626645000000|2021-07-18 21:50:00|445.84|438.44|446.89|439.49|448.53|441.13|445.46|438.06|581
1626645300000|2021-07-18 21:55:00|446.9|439.5|446.54|439.14|447.15|439.75|446.45|439.05|354
1626645600000|2021-07-18 22:00:00|446.55|439.15|445.53|440.13|446.83|440.69|444.5|439.1|361
1626645900000|2021-07-18 22:05:00|445.51|440.11|444.58|439.18|445.61|440.21|444.58|439.18|360
1626646200000|2021-07-18 22:10:00|444.55|439.15|443.25|437.85|444.69|439.29|442.78|437.38|413
1626646500000|2021-07-18 22:15:00|443.2|437.8|440.47|435.07|443.27|437.87|439.9|434.5|597
1626646800000|2021-07-18 22:20:00|440.46|435.06|439.23|433.83|440.93|435.53|438.88|433.48|504
1626647100000|2021-07-18 22:25:00|439.18|433.78|440.06|434.66|440.33|434.93|438.9|433.5|385
1626647400000|2021-07-18 22:30:00|440.02|434.62|440.72|435.32|441.17|435.77|439.73|434.33|361
1626647700000|2021-07-18 22:35:00|440.73|435.33|439.87|434.47|441.07|435.67|439.26|433.86|421
1626648000000|2021-07-18 22:40:00|439.86|434.46|438.79|433.39|440.18|434.78|438.64|433.24|461
1626648300000|2021-07-18 22:45:00|438.78|433.38|438.5|433.1|439.21|433.81|438.4|433|312
1626648600000|2021-07-18 22:50:00|438.47|433.07|437.53|432.13|438.49|433.09|437.37|431.97|322
1626648900000|2021-07-18 22:55:00|437.52|432.12|438.02|432.62|438.24|432.84|437.5|432.1|428
1626649200000|2021-07-18 23:00:00|438.04|432.64|438.69|433.29|438.74|433.34|437.41|432.01|446
1626649500000|2021-07-18 23:05:00|438.71|433.31|438.8|433.4|438.99|433.59|438.22|432.82|366
1626649800000|2021-07-18 23:10:00|438.78|433.38|439.62|434.22|439.69|434.29|438.67|433.27|331
1626650100000|2021-07-18 23:15:00|439.64|434.24|439.96|434.56|440.05|434.65|439.36|433.96|334
1626650400000|2021-07-18 23:20:00|439.91|434.51|439.49|434.09|439.91|434.51|439.24|433.84|347
1626650700000|2021-07-18 23:25:00|439.54|434.14|438.94|433.54|439.57|434.17|438.8|433.4|438
1626651000000|2021-07-18 23:30:00|438.98|433.58|439.31|433.91|439.72|434.32|438.71|433.31|397
1626651300000|2021-07-18 23:35:00|439.32|433.92|440.25|434.85|440.28|434.88|439.15|433.75|258
1626651600000|2021-07-18 23:40:00|440.26|434.86|441.39|435.99|441.63|436.23|440.25|434.85|391
1626651900000|2021-07-18 23:45:00|441.37|435.97|442.57|437.17|442.61|437.21|441.37|435.97|554
1626652200000|2021-07-18 23:50:00|442.56|437.16|441.83|436.43|442.85|437.45|441.82|436.42|415
1626652500000|2021-07-18 23:55:00|441.84|436.44|440.74|435.34|441.89|436.49|440.44|435.04|419
1626652800000|2021-07-19 00:00:00|440.75|435.35|440.81|435.41|441.1|435.7|439.34|433.94|475
1626653100000|2021-07-19 00:05:00|440.8|435.4|441.72|436.32|443.34|437.94|440.79|435.39|368
1626653400000|2021-07-19 00:10:00|441.68|436.28|442.66|437.26|442.7|437.3|441.36|435.96|326
1626653700000|2021-07-19 00:15:00|442.69|437.29|442.44|437.04|443.1|437.7|442.21|436.81|355
1626654000000|2021-07-19 00:20:00|442.45|437.05|441.78|436.38|442.58|437.18|441.52|436.12|295
1626654300000|2021-07-19 00:25:00|441.74|436.34|441.24|435.84|442.17|436.77|440.96|435.56|309
1626654600000|2021-07-19 00:30:00|441.25|435.85|440.26|434.86|441.77|436.37|440.22|434.82|391
1626654900000|2021-07-19 00:35:00|440.25|434.85|438.93|433.53|440.78|435.38|438.7|433.3|325
1626655200000|2021-07-19 00:40:00|438.86|433.46|438.68|433.28|439.17|433.77|438.24|432.84|379
1626655500000|2021-07-19 00:45:00|438.69|433.29|437.99|432.59|438.69|433.29|437.53|432.13|272
1626655800000|2021-07-19 00:50:00|437.98|432.58|437.38|431.98|437.99|432.59|437.12|431.72|315
1626656100000|2021-07-19 00:55:00|437.37|431.97|437.73|432.33|438.77|433.37|437.23|431.83|398
1626656400000|2021-07-19 01:00:00|437.72|432.32|436.58|431.18|437.72|432.32|436.39|430.99|393
1626656700000|2021-07-19 01:05:00|436.59|431.19|436.43|431.03|436.59|431.19|435.68|430.28|385
1626657000000|2021-07-19 01:10:00|436.42|431.02|435.66|430.26|436.42|431.02|435.31|429.91|364
1626657300000|2021-07-19 01:15:00|435.68|430.28|434.93|429.53|436.05|430.65|434.82|429.42|436
1626657600000|2021-07-19 01:20:00|434.94|429.54|435.7|430.3|436.3|430.9|434.88|429.48|257
1626657900000|2021-07-19 01:25:00|435.68|430.28|436.04|430.64|436.27|430.87|435.59|430.19|234
1626658200000|2021-07-19 01:30:00|436.05|430.65|436.09|430.69|436.09|430.69|435.45|430.05|287
1626658500000|2021-07-19 01:35:00|436.12|430.72|435.8|430.4|436.21|430.81|435.79|430.39|204
1626658800000|2021-07-19 01:40:00|435.82|430.42|437.75|432.35|437.98|432.58|435.8|430.4|283
1626659100000|2021-07-19 01:45:00|437.78|432.38|438.1|432.7|438.84|433.44|437.6|432.2|390
1626659400000|2021-07-19 01:50:00|438.11|432.71|437.27|431.87|438.5|433.1|437.22|431.82|283
1626659700000|2021-07-19 01:55:00|437.26|431.86|437.12|431.72|437.5|432.1|436.94|431.54|242
1626660000000|2021-07-19 02:00:00|437.11|431.71|438.12|432.72|438.13|432.73|436.75|431.35|218
1626660300000|2021-07-19 02:05:00|438.07|432.67|438.91|433.51|438.92|433.52|438.07|432.67|211
1626660600000|2021-07-19 02:10:00|438.92|433.52|439.93|434.53|440.16|434.76|438.92|433.52|211
1626660900000|2021-07-19 02:15:00|439.89|434.49|439.24|433.84|440.08|434.68|439.23|433.83|386
1626661200000|2021-07-19 02:20:00|439.23|433.83|439.46|434.06|439.57|434.17|439.08|433.68|205
1626661500000|2021-07-19 02:25:00|439.45|434.05|439.18|433.78|439.54|434.14|439.18|433.78|262
1626661800000|2021-07-19 02:30:00|439.16|433.76|437.39|431.99|439.27|433.87|437.39|431.99|422
1626662100000|2021-07-19 02:35:00|437.4|432|438.7|433.3|438.89|433.49|437.31|431.91|371
1626662400000|2021-07-19 02:40:00|438.65|433.25|438.73|433.33|439.66|434.26|438.53|433.13|205
1626662700000|2021-07-19 02:45:00|438.74|433.34|437.69|432.29|439.23|433.83|437.69|432.29|244
1626663000000|2021-07-19 02:50:00|437.71|432.31|438.8|433.4|439.14|433.74|437.68|432.28|286
1626663300000|2021-07-19 02:55:00|438.79|433.39|438.01|432.61|439.03|433.63|438.01|432.61|327
1626663600000|2021-07-19 03:00:00|438.06|432.66|438.07|432.67|438.49|433.09|437.43|432.03|366
1626663900000|2021-07-19 03:05:00|438.08|432.68|438.75|433.35|439.64|434.24|438.08|432.68|244
1626664200000|2021-07-19 03:10:00|438.74|433.34|438.66|433.26|439.05|433.65|438.53|433.13|197
1626664500000|2021-07-19 03:15:00|438.67|433.27|439.14|433.74|439.61|434.21|438.67|433.27|298
1626664800000|2021-07-19 03:20:00|439.15|433.75|438.7|433.3|440.06|434.66|438.68|433.28|264
1626665100000|2021-07-19 03:25:00|438.69|433.29|438.94|433.54|438.99|433.59|438.68|433.28|219
1626665400000|2021-07-19 03:30:00|438.93|433.53|438.29|432.89|438.95|433.55|438.29|432.89|198
1626665700000|2021-07-19 03:35:00|438.3|432.9|439.4|434|439.4|434|438.28|432.88|229
1626666000000|2021-07-19 03:40:00|439.44|434.04|440.39|434.99|440.39|434.99|439.24|433.84|252
1626666300000|2021-07-19 03:45:00|440.36|434.96|439.51|434.11|440.36|434.96|439.51|434.11|345
1626666600000|2021-07-19 03:50:00|439.49|434.09|438.66|433.26|439.84|434.44|438.58|433.18|215
1626666900000|2021-07-19 03:55:00|438.67|433.27|438.64|433.24|439.29|433.89|438.56|433.16|311
1626667200000|2021-07-19 04:00:00|438.68|433.28|439.78|434.38|440.24|434.84|438.68|433.28|182
1626667500000|2021-07-19 04:05:00|439.79|434.39|438.88|433.48|439.86|434.46|438.71|433.31|270
1626667800000|2021-07-19 04:10:00|438.87|433.47|439.67|434.27|439.87|434.47|438.87|433.47|211
1626668100000|2021-07-19 04:15:00|439.66|434.26|440.22|434.82|440.39|434.99|439.66|434.26|119
1626668400000|2021-07-19 04:20:00|440.21|434.81|440|434.6|440.4|435|439.99|434.59|115
1626668700000|2021-07-19 04:25:00|440.01|434.61|440.67|435.27|441.03|435.63|439.94|434.54|319
1626669000000|2021-07-19 04:30:00|440.7|435.3|440.51|435.11|441.24|435.84|440.51|435.11|193
1626669300000|2021-07-19 04:35:00|440.56|435.16|440.93|435.53|441.05|435.65|440.56|435.16|194
1626669600000|2021-07-19 04:40:00|440.94|435.54|440.94|435.54|441.2|435.8|440.76|435.36|265
1626669900000|2021-07-19 04:45:00|440.97|435.57|441.06|435.66|441.43|436.03|440.82|435.42|387
1626670200000|2021-07-19 04:50:00|441.07|435.67|441.63|436.23|441.83|436.43|440.92|435.52|292
1626670500000|2021-07-19 04:55:00|441.62|436.22|441.86|436.46|441.92|436.52|441.53|436.13|233
1626670800000|2021-07-19 05:00:00|441.91|436.51|442.25|436.85|442.35|436.95|441.8|436.4|323
1626671100000|2021-07-19 05:05:00|442.26|436.86|442.29|436.89|442.67|437.27|442.12|436.72|322
1626671400000|2021-07-19 05:10:00|442.3|436.9|442.01|436.61|442.42|437.02|441.99|436.59|216
1626671700000|2021-07-19 05:15:00|442.02|436.62|441.81|436.41|442.02|436.62|441.74|436.34|124
1626672000000|2021-07-19 05:20:00|441.82|436.42|441.02|435.62|441.82|436.42|441.01|435.61|242
1626672300000|2021-07-19 05:25:00|441.03|435.63|441.14|435.74|441.28|435.88|440.92|435.52|178
1626672600000|2021-07-19 05:30:00|441.13|435.73|441.14|435.74|441.38|435.98|440.43|435.03|285
1626672900000|2021-07-19 05:35:00|441.19|435.79|441.34|435.94|441.6|436.2|441.15|435.75|205
1626673200000|2021-07-19 05:40:00|441.35|435.95|441.15|435.75|441.75|436.35|441.13|435.73|279
1626673500000|2021-07-19 05:45:00|441.16|435.76|442.82|437.42|443.01|437.61|441.16|435.76|389
1626673800000|2021-07-19 05:50:00|442.8|437.4|443.19|437.79|443.26|437.86|442.32|436.92|365
1626674100000|2021-07-19 05:55:00|443.2|437.8|443.14|437.74|443.48|438.08|443.13|437.73|212
1626674400000|2021-07-19 06:00:00|443.12|437.72|443.38|437.98|443.72|438.32|443.12|437.72|305
1626674700000|2021-07-19 06:05:00|443.37|437.97|443.29|437.89|443.68|438.28|443.12|437.72|251
1626675000000|2021-07-19 06:10:00|443.31|437.91|443.09|437.69|443.34|437.94|442.96|437.56|220
1626675300000|2021-07-19 06:15:00|443.08|437.68|442.89|437.49|443.24|437.84|442.72|437.32|237
1626675600000|2021-07-19 06:20:00|442.87|437.47|442.97|437.57|443.27|437.87|442.83|437.43|136
1626675900000|2021-07-19 06:25:00|442.91|437.51|442.48|437.08|442.91|437.51|442.42|437.02|229
1626676200000|2021-07-19 06:30:00|442.49|437.09|442.77|437.37|442.89|437.49|442.42|437.02|251
1626676500000|2021-07-19 06:35:00|442.76|437.36|442.75|437.35|442.85|437.45|442.64|437.24|131
1626676800000|2021-07-19 06:40:00|442.74|437.34|442.95|437.55|443.22|437.82|442.74|437.34|221
1626677100000|2021-07-19 06:45:00|443|437.6|442.95|437.55|443.6|438.2|442.92|437.52|175
1626677400000|2021-07-19 06:50:00|442.93|437.53|443.4|438|443.53|438.13|442.92|437.52|273
1626677700000|2021-07-19 06:55:00|443.38|437.98|443.22|437.82|443.75|438.35|443.21|437.81|190
1626678000000|2021-07-19 07:00:00|443.24|437.84|443.19|437.79|443.66|438.26|442.89|437.49|355
1626678300000|2021-07-19 07:05:00|443.21|437.81|443.28|437.88|443.44|438.04|443.06|437.66|369
1626678600000|2021-07-19 07:10:00|443.29|437.89|443.34|437.94|443.46|438.06|443.17|437.77|266
1626678900000|2021-07-19 07:15:00|443.35|437.95|443.76|438.36|444.05|438.65|443.35|437.95|188
1626679200000|2021-07-19 07:20:00|443.75|438.35|443.24|437.84|443.81|438.41|443.24|437.84|266
1626679500000|2021-07-19 07:25:00|443.18|437.78|442.32|436.92|443.2|437.8|442.21|436.81|282
1626679800000|2021-07-19 07:30:00|442.36|436.96|440.93|435.53|442.38|436.98|440.74|435.34|362
1626680100000|2021-07-19 07:35:00|440.94|435.54|441.04|435.64|441.51|436.11|440.71|435.31|392
1626680400000|2021-07-19 07:40:00|441.1|435.7|441.89|436.49|442.05|436.65|440.96|435.56|315
1626680700000|2021-07-19 07:45:00|441.88|436.48|441.94|436.54|442.24|436.84|441.84|436.44|238
1626681000000|2021-07-19 07:50:00|441.95|436.55|441.03|435.63|442.15|436.75|440.87|435.47|260
1626681300000|2021-07-19 07:55:00|441.01|435.61|440.67|435.27|441.41|436.01|440.64|435.24|263
1626681600000|2021-07-19 08:00:00|440.69|435.29|440.95|435.55|441.26|435.86|440.46|435.06|224
1626681900000|2021-07-19 08:05:00|440.93|435.53|440.6|435.2|441.07|435.67|440.33|434.93|244
1626682200000|2021-07-19 08:10:00|440.68|435.28|441.3|435.9|441.59|436.19|440.62|435.22|283
1626682500000|2021-07-19 08:15:00|441.31|435.91|441.12|435.72|441.89|436.49|441.05|435.65|242
1626682800000|2021-07-19 08:20:00|441.11|435.71|441.57|436.17|441.7|436.3|441.11|435.71|256
1626683100000|2021-07-19 08:25:00|441.58|436.18|441.88|436.48|442.07|436.67|441.58|436.18|232
1626683400000|2021-07-19 08:30:00|441.89|436.49|441.35|435.95|442.42|437.02|441.17|435.77|351
1626683700000|2021-07-19 08:35:00|441.34|435.94|441.77|436.37|441.96|436.56|441.33|435.93|222
1626684000000|2021-07-19 08:40:00|441.76|436.36|441.02|435.62|441.79|436.39|440.99|435.59|273
1626684300000|2021-07-19 08:45:00|441.01|435.61|440.76|435.36|441.15|435.75|440.17|434.77|296
1626684600000|2021-07-19 08:50:00|440.77|435.37|438.98|433.58|440.86|435.46|438.82|433.42|392
1626684900000|2021-07-19 08:55:00|439.04|433.64|437.65|432.25|439.1|433.7|437.58|432.18|409
1626685200000|2021-07-19 09:00:00|437.7|432.3|438.44|433.04|438.76|433.36|437.49|432.09|309
1626685500000|2021-07-19 09:05:00|438.43|433.03|437.89|432.49|438.65|433.25|437.75|432.35|388
1626685800000|2021-07-19 09:10:00|437.87|432.47|437.67|432.27|437.88|432.48|437.14|431.74|513
1626686100000|2021-07-19 09:15:00|437.61|432.21|438.38|432.98|438.39|432.99|437.25|431.85|406
1626686400000|2021-07-19 09:20:00|438.35|432.95|438.32|432.92|438.35|432.95|437.9|432.5|333
1626686700000|2021-07-19 09:25:00|438.35|432.95|438.55|433.15|438.78|433.38|437.95|432.55|206
1626687000000|2021-07-19 09:30:00|438.54|433.14|438.73|433.33|439.04|433.64|437.94|432.54|235
1626687300000|2021-07-19 09:35:00|438.72|433.32|439.56|434.16|439.56|434.16|438.36|432.96|197
1626687600000|2021-07-19 09:40:00|439.58|434.18|439.11|433.71|439.81|434.41|438.4|433|343
1626687900000|2021-07-19 09:45:00|439.16|433.76|438.35|432.95|439.16|433.76|437.64|432.24|318
1626688200000|2021-07-19 09:50:00|438.36|432.96|438|432.6|438.36|432.96|437.18|431.78|381
1626688500000|2021-07-19 09:55:00|437.97|432.57|438.18|432.78|438.28|432.88|437.37|431.97|265
1626688800000|2021-07-19 10:00:00|438.19|432.79|438.45|433.05|438.51|433.11|437.88|432.48|321
1626689100000|2021-07-19 10:05:00|438.47|433.07|437.83|432.43|438.47|433.07|437.77|432.37|238
1626689400000|2021-07-19 10:10:00|437.84|432.44|437.52|432.12|437.95|432.55|437.31|431.91|272
1626689700000|2021-07-19 10:15:00|437.53|432.13|437.12|431.72|437.68|432.28|436.67|431.27|376
1626690000000|2021-07-19 10:20:00|437.13|431.73|437.58|432.18|437.58|432.18|436.64|431.24|300
1626690300000|2021-07-19 10:25:00|437.55|432.15|437.73|432.33|437.74|432.34|437.32|431.92|164
1626690600000|2021-07-19 10:30:00|437.7|432.3|438.39|432.99|438.4|433|437.56|432.16|279
1626690900000|2021-07-19 10:35:00|438.4|433|437.31|431.91|438.42|433.02|436.73|431.33|252
1626691200000|2021-07-19 10:40:00|437.32|431.92|436.77|431.37|437.32|431.92|436.72|431.32|205
1626691500000|2021-07-19 10:45:00|436.75|431.35|437.55|432.15|437.58|432.18|436.13|430.73|362
1626691800000|2021-07-19 10:50:00|437.67|432.27|435.35|429.95|437.67|432.27|435.32|429.92|412
1626692100000|2021-07-19 10:55:00|435.39|429.99|434.53|429.13|435.85|430.45|434.13|428.73|483
1626692400000|2021-07-19 11:00:00|434.54|429.14|435.81|430.41|435.85|430.45|434.18|428.78|425
1626692700000|2021-07-19 11:05:00|435.83|430.43|435.64|430.24|435.99|430.59|435.35|429.95|407
1626693000000|2021-07-19 11:10:00|435.65|430.25|437.34|431.94|437.73|432.33|435.59|430.19|461
1626693300000|2021-07-19 11:15:00|437.35|431.95|436.94|431.54|437.43|432.03|436.73|431.33|338
1626693600000|2021-07-19 11:20:00|436.95|431.55|435.67|430.27|436.96|431.56|435.36|429.96|307
1626693900000|2021-07-19 11:25:00|435.68|430.28|436.27|430.87|436.28|430.88|435.31|429.91|412
1626694200000|2021-07-19 11:30:00|436.26|430.86|435.24|429.84|436.28|430.88|435.03|429.63|311
1626694500000|2021-07-19 11:35:00|435.29|429.89|437.13|431.73|437.15|431.75|435.24|429.84|249
1626694800000|2021-07-19 11:40:00|437.14|431.74|435.74|430.34|437.14|431.74|435.74|430.34|264
1626695100000|2021-07-19 11:45:00|435.72|430.32|435.13|429.73|435.82|430.42|434.93|429.53|230
1626695400000|2021-07-19 11:50:00|435.15|429.75|434.96|429.56|435.2|429.8|434.75|429.35|128
1626695700000|2021-07-19 11:55:00|434.95|429.55|434.79|429.39|435|429.6|434.7|429.3|251
1626696000000|2021-07-19 12:00:00|434.8|429.4|434.22|428.82|434.83|429.43|433.74|428.34|337
1626696300000|2021-07-19 12:05:00|434.24|428.84|435.54|430.14|435.89|430.49|434.22|428.82|352
1626696600000|2021-07-19 12:10:00|435.52|430.12|434.25|428.85|435.57|430.17|434.06|428.66|212
1626696900000|2021-07-19 12:15:00|434.26|428.86|432.84|427.44|434.32|428.92|431.6|426.2|486
1626697200000|2021-07-19 12:20:00|432.85|427.45|432.4|427|433.07|427.67|432.26|426.86|423
1626697500000|2021-07-19 12:25:00|432.39|426.99|432|426.6|432.4|427|431.81|426.41|301
1626697800000|2021-07-19 12:30:00|431.99|426.59|425.83|420.43|431.99|426.59|425.81|420.41|752
1626698100000|2021-07-19 12:35:00|425.77|420.37|422.86|417.46|425.77|420.37|419.5|414.1|803
1626698400000|2021-07-19 12:40:00|422.89|417.49|421.11|415.71|423.06|417.66|420.86|415.46|683
1626698700000|2021-07-19 12:45:00|420.93|415.53|420.57|415.17|421.8|416.4|419.52|414.12|569
1626699000000|2021-07-19 12:50:00|420.56|415.16|419.66|414.26|420.58|415.18|419.5|414.1|530
1626699300000|2021-07-19 12:55:00|419.67|414.27|418.99|413.59|420.09|414.69|418.39|412.99|597
1626699600000|2021-07-19 13:00:00|418.98|413.58|418.9|413.5|419.01|413.61|416.3|410.9|760
1626699900000|2021-07-19 13:05:00|418.92|413.52|418.29|412.89|419.29|413.89|418.23|412.83|437
1626700200000|2021-07-19 13:10:00|418.3|412.9|419.53|414.13|419.64|414.24|416.52|411.12|458
1626700500000|2021-07-19 13:15:00|419.49|414.09|420.64|415.24|421.21|415.81|419.06|413.66|529
1626700800000|2021-07-19 13:20:00|420.65|415.25|419.88|414.48|420.74|415.34|419.75|414.35|390
1626701100000|2021-07-19 13:25:00|419.87|414.47|418.58|413.18|419.92|414.52|418.58|413.18|345
1626701400000|2021-07-19 13:30:00|418.63|413.23|417.69|412.29|418.63|413.23|417.29|411.89|391
1626701700000|2021-07-19 13:35:00|417.68|412.28|418.35|412.95|418.92|413.52|417.54|412.14|329
1626702000000|2021-07-19 13:40:00|418.32|412.92|418.32|412.92|418.32|412.92|417|411.6|356
1626702300000|2021-07-19 13:45:00|418.31|412.91|416.32|410.92|418.31|412.91|416.32|410.92|437
1626702600000|2021-07-19 13:50:00|416.3|410.9|416.48|411.08|417.57|412.17|416.3|410.9|455
1626702900000|2021-07-19 13:55:00|416.49|411.09|416.41|411.01|417.11|411.71|416.17|410.77|556
1626703200000|2021-07-19 14:00:00|416.42|411.02|416.68|411.28|418.24|412.84|415.87|410.47|658
1626703500000|2021-07-19 14:05:00|416.72|411.32|420.26|414.86|420.33|414.93|416.1|410.7|569
1626703800000|2021-07-19 14:10:00|420.28|414.88|419.04|413.64|420.62|415.22|418.59|413.19|382
1626704100000|2021-07-19 14:15:00|419.03|413.63|418.55|413.15|420.2|414.8|418.55|413.15|345
1626704400000|2021-07-19 14:20:00|418.54|413.14|419.53|414.13|421.05|415.65|417.66|412.26|490
1626704700000|2021-07-19 14:25:00|419.46|414.06|419.09|413.69|419.56|414.16|418.58|413.18|436
1626705000000|2021-07-19 14:30:00|419.07|413.67|420.62|415.22|420.74|415.34|418.5|413.1|495
1626705300000|2021-07-19 14:35:00|420.61|415.21|420.53|415.13|420.61|415.21|419.64|414.24|508
1626705600000|2021-07-19 14:40:00|420.52|415.12|419.98|414.58|420.77|415.37|419.6|414.2|457
1626705900000|2021-07-19 14:45:00|419.96|414.56|420.14|414.74|420.25|414.85|418.31|412.91|429
1626706200000|2021-07-19 14:50:00|420.13|414.73|419.31|413.91|420.3|414.9|419.26|413.86|342
1626706500000|2021-07-19 14:55:00|419.34|413.94|419.61|414.21|419.7|414.3|418.85|413.45|382
1626706800000|2021-07-19 15:00:00|419.6|414.2|418.5|413.1|419.6|414.2|417.65|412.25|450
1626707100000|2021-07-19 15:05:00|418.48|413.08|420.05|414.65|420.22|414.82|418.34|412.94|438
1626707400000|2021-07-19 15:10:00|420.04|414.64|421.06|415.66|421.47|416.07|419.96|414.56|474
1626707700000|2021-07-19 15:15:00|421.04|415.64|420.71|415.31|421.14|415.74|420.4|415|532
1626708000000|2021-07-19 15:20:00|420.68|415.28|419.78|414.38|421.05|415.65|419.69|414.29|385
1626708300000|2021-07-19 15:25:00|419.82|414.42|419.12|413.72|419.88|414.48|418.9|413.5|353
1626708600000|2021-07-19 15:30:00|419.14|413.74|419.13|413.73|419.3|413.9|418.61|413.21|362
1626708900000|2021-07-19 15:35:00|419.1|413.7|418.4|413|419.13|413.73|418.39|412.99|279
1626709200000|2021-07-19 15:40:00|418.39|412.99|418.58|413.18|418.82|413.42|418.36|412.96|298
1626709500000|2021-07-19 15:45:00|418.54|413.14|419.27|413.87|419.59|414.19|418.5|413.1|289
1626709800000|2021-07-19 15:50:00|419.34|413.94|418.18|412.78|419.36|413.96|418.07|412.67|373
1626710100000|2021-07-19 15:55:00|418.17|412.77|417.26|411.86|418.43|413.03|416.98|411.58|361
1626710400000|2021-07-19 16:00:00|417.23|411.83|417.13|411.73|418.44|413.04|417.09|411.69|403
1626710700000|2021-07-19 16:05:00|417.14|411.74|417.61|412.21|418.7|413.3|417.11|411.71|408
1626711000000|2021-07-19 16:10:00|417.58|412.18|417.03|411.63|417.99|412.59|416.85|411.45|339
1626711300000|2021-07-19 16:15:00|417.05|411.65|418.72|413.32|418.89|413.49|417.01|411.61|339
1626711600000|2021-07-19 16:20:00|418.71|413.31|418.48|413.08|419.18|413.78|418.36|412.96|245
1626711900000|2021-07-19 16:25:00|418.51|413.11|417.23|411.83|418.67|413.27|417.14|411.74|257
1626712200000|2021-07-19 16:30:00|417.37|411.97|416.43|411.03|417.62|412.22|416.31|410.91|386
1626712500000|2021-07-19 16:35:00|416.44|411.04|416.54|411.14|417.49|412.09|416.35|410.95|436
1626712800000|2021-07-19 16:40:00|416.63|411.23|416.99|411.59|417.54|412.14|416.58|411.18|292
1626713100000|2021-07-19 16:45:00|416.96|411.56|418.37|412.97|418.61|413.21|416.41|411.01|326
1626713400000|2021-07-19 16:50:00|418.4|413|418.26|412.86|418.8|413.4|418.06|412.66|219
1626713700000|2021-07-19 16:55:00|418.25|412.85|417.64|412.24|418.28|412.88|417.58|412.18|167
1626714000000|2021-07-19 17:00:00|417.63|412.23|418.18|412.78|418.21|412.81|417.61|412.21|153
1626714300000|2021-07-19 17:05:00|418.17|412.77|418.44|413.04|418.44|413.04|417.63|412.23|237
1626714600000|2021-07-19 17:10:00|418.4|413|418.55|413.15|419.03|413.63|418.15|412.75|167
1626714900000|2021-07-19 17:15:00|418.52|413.12|419.63|414.23|419.67|414.27|418.05|412.65|271
1626715200000|2021-07-19 17:20:00|419.61|414.21|420.15|414.75|420.27|414.87|419.55|414.15|266
1626715500000|2021-07-19 17:25:00|420.14|414.74|420.12|414.72|420.37|414.97|419.62|414.22|311
1626715800000|2021-07-19 17:30:00|420.13|414.73|419.49|414.09|420.13|414.73|419.2|413.8|134
1626716100000|2021-07-19 17:35:00|419.52|414.12|420.07|414.67|420.4|415|419.48|414.08|169
1626716400000|2021-07-19 17:40:00|420.09|414.69|420.11|414.71|420.25|414.85|419.38|413.98|228
1626716700000|2021-07-19 17:45:00|420.08|414.68|419.63|414.23|420.09|414.69|419.47|414.07|233
1626717000000|2021-07-19 17:50:00|419.62|414.22|419.28|413.88|419.7|414.3|419.08|413.68|200
1626717300000|2021-07-19 17:55:00|419.3|413.9|419.61|414.21|419.89|414.49|419.25|413.85|328
1626717600000|2021-07-19 18:00:00|419.63|414.23|419.75|414.35|420.64|415.24|419.59|414.19|318
1626717900000|2021-07-19 18:05:00|419.79|414.39|420.24|414.84|420.24|414.84|419.57|414.17|173
1626718200000|2021-07-19 18:10:00|420.19|414.79|419.82|414.42|420.51|415.11|419.5|414.1|219
1626718500000|2021-07-19 18:15:00|419.77|414.37|419.6|414.2|419.84|414.44|419.17|413.77|415
1626718800000|2021-07-19 18:20:00|419.61|414.21|420.49|415.09|420.52|415.12|419.59|414.19|263
1626719100000|2021-07-19 18:25:00|420.48|415.08|420.38|414.98|420.48|415.08|419.84|414.44|200
1626719400000|2021-07-19 18:30:00|420.37|414.97|420.06|414.66|420.37|414.97|419.36|413.96|332
1626719700000|2021-07-19 18:35:00|420.08|414.68|420.06|414.66|420.46|415.06|419.95|414.55|268
1626720000000|2021-07-19 18:40:00|420.05|414.65|419.24|413.84|420.41|415.01|419.22|413.82|385
1626720300000|2021-07-19 18:45:00|419.25|413.85|418.58|413.18|419.39|413.99|418.55|413.15|399
1626720600000|2021-07-19 18:50:00|418.59|413.19|417.97|412.57|418.78|413.38|417.88|412.48|361
1626720900000|2021-07-19 18:55:00|417.94|412.54|418.19|412.79|418.58|413.18|417.64|412.24|329
1626721200000|2021-07-19 19:00:00|418.29|412.89|418.05|412.65|418.73|413.33|417.94|412.54|286
1626721500000|2021-07-19 19:05:00|418.04|412.64|417.69|412.29|418.48|413.08|417.61|412.21|392
1626721800000|2021-07-19 19:10:00|417.68|412.28|418.06|412.66|418.06|412.66|417.57|412.17|294
1626722100000|2021-07-19 19:15:00|418.07|412.67|416.94|411.54|418.09|412.69|416.63|411.23|309
1626722400000|2021-07-19 19:20:00|416.92|411.52|417.65|412.25|418.09|412.69|416.85|411.45|277
1626722700000|2021-07-19 19:25:00|417.66|412.26|418.89|413.49|419.24|413.84|417.57|412.17|238
1626723000000|2021-07-19 19:30:00|418.9|413.5|419.46|414.06|419.64|414.24|418.88|413.48|228
1626723300000|2021-07-19 19:35:00|419.45|414.05|419.74|414.34|419.75|414.35|419.19|413.79|307
1626723600000|2021-07-19 19:40:00|419.7|414.3|419.63|414.23|419.88|414.48|419.56|414.16|218
1626723900000|2021-07-19 19:45:00|419.62|414.22|419.6|414.2|419.91|414.51|419.41|414.01|382
1626724200000|2021-07-19 19:50:00|419.55|414.15|419.81|414.41|419.98|414.58|419|413.6|270
1626724500000|2021-07-19 19:55:00|419.82|414.42|420.15|414.75|420.63|415.23|419.65|414.25|322
1626724800000|2021-07-19 20:00:00|420.16|414.76|419.48|414.08|420.48|415.08|419.48|414.08|335
1626725100000|2021-07-19 20:05:00|419.47|414.07|419.28|413.88|419.47|414.07|419.07|413.67|211
1626725400000|2021-07-19 20:10:00|419.27|413.87|419.53|414.13|419.71|414.31|419.22|413.82|184
1626725700000|2021-07-19 20:15:00|419.54|414.14|419.33|413.93|420.06|414.66|419.11|413.71|332
1626726000000|2021-07-19 20:20:00|419.34|413.94|419.25|413.85|419.52|414.12|419.15|413.75|321
1626726300000|2021-07-19 20:25:00|419.26|413.86|418.49|413.09|419.26|413.86|418.36|412.96|243
1626726600000|2021-07-19 20:30:00|418.5|413.1|418.32|412.92|419|413.6|418.31|412.91|335
1626726900000|2021-07-19 20:35:00|418.3|412.9|418.45|413.05|418.68|413.28|418.26|412.86|267
1626727200000|2021-07-19 20:40:00|418.46|413.06|420.03|414.63|420.04|414.64|418.46|413.06|177
1626727500000|2021-07-19 20:45:00|420.01|414.61|419.81|414.41|420.16|414.76|419.8|414.4|290
1626727800000|2021-07-19 20:50:00|419.82|414.42|418.57|413.17|419.83|414.43|418.45|413.05|265
1626728100000|2021-07-19 20:55:00|418.55|413.15|418.35|412.95|418.6|413.2|418.22|412.82|219
1626728400000|2021-07-19 21:00:00|418.36|412.96|419.34|413.94|419.34|413.94|418.33|412.93|200
1626728700000|2021-07-19 21:05:00|419.39|413.99|419.13|413.73|419.41|414.01|418.93|413.53|161
1626729000000|2021-07-19 21:10:00|419.15|413.75|418.98|413.58|419.21|413.81|418.69|413.29|196
1626729300000|2021-07-19 21:15:00|418.99|413.59|420.56|415.16|420.62|415.22|418.99|413.59|96
1626729600000|2021-07-19 21:20:00|420.54|415.14|420.29|414.89|420.71|415.31|420.1|414.7|242
1626729900000|2021-07-19 21:25:00|420.25|414.85|420.22|414.82|420.25|414.85|419.74|414.34|139
1626730200000|2021-07-19 21:30:00|420.18|414.78|419.78|414.38|420.25|414.85|419.64|414.24|120
1626730500000|2021-07-19 21:35:00|419.81|414.41|419.58|414.18|419.83|414.43|419.53|414.13|77
1626730800000|2021-07-19 21:40:00|419.59|414.19|418.85|413.45|419.65|414.25|418.72|413.32|108
1626731100000|2021-07-19 21:45:00|418.9|413.5|417.62|412.22|418.9|413.5|417.57|412.17|147
1626731400000|2021-07-19 21:50:00|417.53|412.13|417.01|411.61|417.61|412.21|416.89|411.49|220
1626731700000|2021-07-19 21:55:00|416.99|411.59|416.5|411.1|417.37|411.97|416.46|411.06|236
1626732000000|2021-07-19 22:00:00|416.51|411.11|418.72|413.32|419.17|413.77|416.48|411.08|235
1626732300000|2021-07-19 22:05:00|418.76|413.36|420.49|415.09|420.53|415.13|418.62|413.22|239
1626732600000|2021-07-19 22:10:00|420.48|415.08|420.38|414.98|420.9|415.5|420.37|414.97|325
1626732900000|2021-07-19 22:15:00|420.31|414.91|418.58|413.18|420.36|414.96|418.58|413.18|314
1626733200000|2021-07-19 22:20:00|418.59|413.19|418.27|412.87|418.7|413.3|417.88|412.48|229
1626733500000|2021-07-19 22:25:00|418.28|412.88|421|415.6|421|415.6|418.27|412.87|246
1626733800000|2021-07-19 22:30:00|421.02|415.62|420.03|414.63|421.03|415.63|419.75|414.35|222
1626734100000|2021-07-19 22:35:00|420.04|414.64|420.59|415.19|421.06|415.66|419.79|414.39|240
1626734400000|2021-07-19 22:40:00|420.63|415.23|420.47|415.07|420.89|415.49|420.42|415.02|213
1626734700000|2021-07-19 22:45:00|420.48|415.08|419.62|414.22|421|415.6|419.6|414.2|185
1626735000000|2021-07-19 22:50:00|419.63|414.23|419.51|414.11|420.12|414.72|419.33|413.93|201
1626735300000|2021-07-19 22:55:00|419.49|414.09|419.1|413.7|419.49|414.09|419.05|413.65|213
1626735600000|2021-07-19 23:00:00|419.13|413.73|419.84|414.44|420.03|414.63|419.13|413.73|250
1626735900000|2021-07-19 23:05:00|419.85|414.45|420.41|415.01|420.41|415.01|419.85|414.45|207
1626736200000|2021-07-19 23:10:00|420.43|415.03|419.6|414.2|420.43|415.03|419.04|413.64|156
1626736500000|2021-07-19 23:15:00|419.67|414.27|418.87|413.47|419.73|414.33|418.61|413.21|173
1626736800000|2021-07-19 23:20:00|418.89|413.49|418.57|413.17|419.02|413.62|418.02|412.62|225
1626737100000|2021-07-19 23:25:00|418.62|413.22|418.88|413.48|419.05|413.65|418.49|413.09|230
1626737400000|2021-07-19 23:30:00|418.89|413.49|419.74|414.34|419.74|414.34|418.88|413.48|131
1626737700000|2021-07-19 23:35:00|419.79|414.39|420.38|414.98|420.43|415.03|419.77|414.37|188
1626738000000|2021-07-19 23:40:00|420.4|415|420.78|415.38|421.16|415.76|420.39|414.99|222
1626738300000|2021-07-19 23:45:00|420.8|415.4|419.69|414.29|420.92|415.52|419.69|414.29|305
1626738600000|2021-07-19 23:50:00|419.7|414.3|418.6|413.2|419.76|414.36|418.56|413.16|403
1626738900000|2021-07-19 23:55:00|418.65|413.25|417.54|412.14|418.69|413.29|417.06|411.66|304
1626739200000|2021-07-20 00:00:00|417.57|412.17|416.75|411.35|418.43|413.03|416.41|411.01|524
1626739500000|2021-07-20 00:05:00|416.73|411.33|416.85|411.45|417.67|412.27|416.72|411.32|360
1626739800000|2021-07-20 00:10:00|416.86|411.46|421.72|416.32|421.98|416.58|416.86|411.46|408
1626740100000|2021-07-20 00:15:00|421.71|416.31|423.06|417.66|424.89|419.49|421.07|415.67|602
1626740400000|2021-07-20 00:20:00|422.97|417.57|419.99|414.59|422.97|417.57|419.51|414.11|463
1626740700000|2021-07-20 00:25:00|420.01|414.61|422.36|416.96|422.82|417.42|420|414.6|412
1626741000000|2021-07-20 00:30:00|422.29|416.89|422.81|417.41|423.36|417.96|421.72|416.32|341
1626741300000|2021-07-20 00:35:00|422.67|417.27|422.85|417.45|423.16|417.76|421.46|416.06|418
1626741600000|2021-07-20 00:40:00|422.8|417.4|421.97|416.57|422.93|417.53|421.83|416.43|326
1626741900000|2021-07-20 00:45:00|422.02|416.62|420.98|415.58|422.02|416.62|420.72|415.32|329
1626742200000|2021-07-20 00:50:00|420.99|415.59|419.34|413.94|421.1|415.7|419.34|413.94|359
1626742500000|2021-07-20 00:55:00|419.24|413.84|417.8|412.4|419.48|414.08|417.71|412.31|363
1626742800000|2021-07-20 01:00:00|417.74|412.34|416.55|411.15|418.61|413.21|416.55|411.15|528
1626743100000|2021-07-20 01:05:00|416.56|411.16|414.34|408.94|416.59|411.19|413.04|407.64|503
1626743400000|2021-07-20 01:10:00|414.33|408.93|408.85|403.45|414.37|408.97|408.25|402.85|536
1626743700000|2021-07-20 01:15:00|408.82|403.42|410.58|405.18|410.61|405.21|408.04|402.64|594
1626744000000|2021-07-20 01:20:00|410.61|405.21|409.4|404|411.61|406.21|409.34|403.94|563
1626744300000|2021-07-20 01:25:00|409.38|403.98|408.04|402.64|409.61|404.21|406.82|401.42|574
1626744600000|2021-07-20 01:30:00|408.06|402.66|408.95|403.55|409.03|403.63|407.53|402.13|375
1626744900000|2021-07-20 01:35:00|408.99|403.59|409.04|403.64|409.52|404.12|408.79|403.39|380
1626745200000|2021-07-20 01:40:00|409.03|403.63|408.84|403.44|409.63|404.23|408.75|403.35|395
1626745500000|2021-07-20 01:45:00|408.83|403.43|408.15|402.75|409.71|404.31|408.09|402.69|350
1626745800000|2021-07-20 01:50:00|408.14|402.74|408.84|403.44|409.16|403.76|407.56|402.16|447
1626746100000|2021-07-20 01:55:00|408.85|403.45|408.11|402.71|409.25|403.85|408.07|402.67|301
1626746400000|2021-07-20 02:00:00|408.13|402.73|410.06|404.66|411.15|405.75|407.98|402.58|438
1626746700000|2021-07-20 02:05:00|410.05|404.65|409.22|403.82|410.34|404.94|409.03|403.63|515
1626747000000|2021-07-20 02:10:00|409.24|403.84|409.49|404.09|410.55|405.15|409.23|403.83|513
1626747300000|2021-07-20 02:15:00|409.48|404.08|407.96|402.56|410.5|405.1|407.87|402.47|446
1626747600000|2021-07-20 02:20:00|408.01|402.61|405.9|400.5|408.68|403.28|404.86|399.46|670
1626747900000|2021-07-20 02:25:00|405.89|400.49|405.27|399.87|406.67|401.27|405.27|399.87|615
1626748200000|2021-07-20 02:30:00|405.24|399.84|404.7|399.3|405.95|400.55|404.25|398.85|677
1626748500000|2021-07-20 02:35:00|404.68|399.28|404.49|399.09|405.52|400.12|404.46|399.06|492
1626748800000|2021-07-20 02:40:00|404.47|399.07|403.25|397.85|404.8|399.4|402.71|397.31|470
1626749100000|2021-07-20 02:45:00|403.21|397.81|405.16|399.76|405.16|399.76|402.98|397.58|413
1626749400000|2021-07-20 02:50:00|405.18|399.78|404.33|398.93|405.19|399.79|403.78|398.38|529
1626749700000|2021-07-20 02:55:00|404.35|398.95|403.01|397.61|404.37|398.97|402.94|397.54|595
1626750000000|2021-07-20 03:00:00|403|397.6|403.61|398.21|404.7|399.3|402.96|397.56|451
1626750300000|2021-07-20 03:05:00|403.6|398.2|404.41|399.01|404.43|399.03|402.83|397.43|487
1626750600000|2021-07-20 03:10:00|404.43|399.03|403.02|397.62|404.54|399.14|403.02|397.62|415
1626750900000|2021-07-20 03:15:00|403.03|397.63|399.03|393.63|403.28|397.88|397.99|392.59|667
1626751200000|2021-07-20 03:20:00|399|393.6|399.39|393.99|399.64|394.24|396.84|391.44|713
1626751500000|2021-07-20 03:25:00|399.34|393.94|398.42|393.02|399.9|394.5|398.06|392.66|559
1626751800000|2021-07-20 03:30:00|398.38|392.98|394.32|388.92|398.39|392.99|394.24|388.84|548
1626752100000|2021-07-20 03:35:00|394.39|388.99|397.15|391.75|397.71|392.31|394.39|388.99|636
1626752400000|2021-07-20 03:40:00|397.12|391.72|395.44|390.04|397.25|391.85|395.33|389.93|646
1626752700000|2021-07-20 03:45:00|395.42|390.02|396.05|390.65|397.24|391.84|395.41|390.01|418
1626753000000|2021-07-20 03:50:00|396.07|390.67|395.31|389.91|396.15|390.75|394.88|389.48|390
1626753300000|2021-07-20 03:55:00|395.3|389.9|395.61|390.21|396.97|391.57|395.29|389.89|399
1626753600000|2021-07-20 04:00:00|395.56|390.16|397.14|391.74|397.86|392.46|395.34|389.94|349
1626753900000|2021-07-20 04:05:00|397.12|391.72|395.11|389.71|397.19|391.79|395.08|389.68|399
1626754200000|2021-07-20 04:10:00|395.15|389.75|395.76|390.36|396.83|391.43|395.05|389.65|361
1626754500000|2021-07-20 04:15:00|395.78|390.38|396.32|390.92|396.32|390.92|394.93|389.53|342
1626754800000|2021-07-20 04:20:00|396.24|390.84|395.02|389.62|396.78|391.38|394.24|388.84|395
1626755100000|2021-07-20 04:25:00|395.04|389.64|394.75|389.35|395.16|389.76|394.55|389.15|252
1626755400000|2021-07-20 04:30:00|394.77|389.37|396.31|390.91|396.97|391.57|394.56|389.16|293
1626755700000|2021-07-20 04:35:00|396.34|390.94|399.07|393.67|399.08|393.68|396.23|390.83|316
1626756000000|2021-07-20 04:40:00|399.02|393.62|398.19|392.79|400.21|394.81|397.99|392.59|498
1626756300000|2021-07-20 04:45:00|398.15|392.75|396.77|391.37|398.83|393.43|396.44|391.04|484
1626756600000|2021-07-20 04:50:00|396.82|391.42|397.34|391.94|397.35|391.95|395.85|390.45|330
1626756900000|2021-07-20 04:55:00|397.28|391.88|396.05|390.65|397.28|391.88|395.51|390.11|393
1626757200000|2021-07-20 05:00:00|396.06|390.66|395.65|390.25|396.6|391.2|395.44|390.04|341
1626757500000|2021-07-20 05:05:00|395.66|390.26|396.24|390.84|396.25|390.85|395.27|389.87|351
1626757800000|2021-07-20 05:10:00|396.19|390.79|395.2|389.8|396.89|391.49|394.87|389.47|344
1626758100000|2021-07-20 05:15:00|395.25|389.85|396.78|391.38|396.78|391.38|395.25|389.85|131
1626758400000|2021-07-20 05:20:00|396.84|391.44|396.37|390.97|397.13|391.73|395.51|390.11|253
1626758700000|2021-07-20 05:25:00|396.38|390.98|396.58|391.18|396.61|391.21|395.81|390.41|198
1626759000000|2021-07-20 05:30:00|396.57|391.17|395.76|390.36|396.57|391.17|395.56|390.16|258
1626759300000|2021-07-20 05:35:00|395.75|390.35|395.13|389.73|396.08|390.68|394.98|389.58|371
1626759600000|2021-07-20 05:40:00|395.12|389.72|395.69|390.29|395.77|390.37|395.05|389.65|155
1626759900000|2021-07-20 05:45:00|395.65|390.25|396.07|390.67|396.11|390.71|394.98|389.58|196
1626760200000|2021-07-20 05:50:00|396.09|390.69|396.86|391.46|397.38|391.98|396.09|390.69|236
1626760500000|2021-07-20 05:55:00|396.91|391.51|397.29|391.89|397.43|392.03|396.86|391.46|163
1626760800000|2021-07-20 06:00:00|397.27|391.87|397.22|391.82|398.12|392.72|397.14|391.74|238
1626761100000|2021-07-20 06:05:00|397.21|391.81|397.4|392|397.4|392|396.54|391.14|240
1626761400000|2021-07-20 06:10:00|397.32|391.92|396.67|391.27|397.32|391.92|396.48|391.08|270
1626761700000|2021-07-20 06:15:00|396.68|391.28|396.56|391.16|397.41|392.01|396.53|391.13|241
1626762000000|2021-07-20 06:20:00|396.6|391.2|395.32|389.92|396.88|391.48|395.32|389.92|236
1626762300000|2021-07-20 06:25:00|395.41|390.01|395.32|389.92|395.93|390.53|395.27|389.87|218
1626762600000|2021-07-20 06:30:00|395.28|389.88|395.97|390.57|396.18|390.78|395.26|389.86|183
1626762900000|2021-07-20 06:35:00|396|390.6|396.29|390.89|396.6|391.2|396|390.6|238
1626763200000|2021-07-20 06:40:00|396.28|390.88|395.09|389.69|396.28|390.88|395.05|389.65|190
1626763500000|2021-07-20 06:45:00|395.1|389.7|397.07|391.67|397.3|391.9|395.06|389.66|174
1626763800000|2021-07-20 06:50:00|397.11|391.71|396.21|390.81|397.2|391.8|396.12|390.72|251
1626764100000|2021-07-20 06:55:00|396.24|390.84|396.35|390.95|396.59|391.19|396.02|390.62|201
1626764400000|2021-07-20 07:00:00|396.42|391.02|397.1|391.7|397.2|391.8|396.38|390.98|188
1626764700000|2021-07-20 07:05:00|397.12|391.72|398.46|393.06|398.64|393.24|397.04|391.64|243
1626765000000|2021-07-20 07:10:00|398.45|393.05|398.4|393|398.53|393.13|397.93|392.53|243
1626765300000|2021-07-20 07:15:00|398.41|393.01|398.21|392.81|398.63|393.23|398.15|392.75|265
1626765600000|2021-07-20 07:20:00|398.2|392.8|397.21|391.81|398.21|392.81|397.21|391.81|233
1626765900000|2021-07-20 07:25:00|397.23|391.83|397.17|391.77|397.67|392.27|397.07|391.67|250
1626766200000|2021-07-20 07:30:00|397.15|391.75|396.56|391.16|397.27|391.87|396.56|391.16|260
1626766500000|2021-07-20 07:35:00|396.55|391.15|396.65|391.25|397.11|391.71|396.1|390.7|224
1626766800000|2021-07-20 07:40:00|396.63|391.23|397.36|391.96|397.52|392.12|396.63|391.23|210
1626767100000|2021-07-20 07:45:00|397.35|391.95|397.29|391.89|398.12|392.72|397.26|391.86|212
1626767400000|2021-07-20 07:50:00|397.28|391.88|398.37|392.97|398.53|393.13|397.24|391.84|200
1626767700000|2021-07-20 07:55:00|398.36|392.96|398.41|393.01|398.77|393.37|398.19|392.79|225
1626768000000|2021-07-20 08:00:00|398.4|393|398.33|392.93|398.68|393.28|397.88|392.48|272
1626768300000|2021-07-20 08:05:00|398.34|392.94|396.25|390.85|398.37|392.97|396.17|390.77|345
1626768600000|2021-07-20 08:10:00|396.24|390.84|397.65|392.25|397.82|392.42|396.22|390.82|246
1626768900000|2021-07-20 08:15:00|397.66|392.26|397.57|392.17|398.27|392.87|397.46|392.06|271
1626769200000|2021-07-20 08:20:00|397.56|392.16|396.89|391.49|397.69|392.29|396.88|391.48|288
1626769500000|2021-07-20 08:25:00|396.9|391.5|396.4|391|397.59|392.19|396.38|390.98|279
1626769800000|2021-07-20 08:30:00|396.41|391.01|394.95|389.55|396.55|391.15|394.48|389.08|238
1626770100000|2021-07-20 08:35:00|394.93|389.53|394.35|388.95|395.74|390.34|394.35|388.95|199
1626770400000|2021-07-20 08:40:00|394.36|388.96|392.04|386.64|394.56|389.16|391.49|386.09|449
1626770700000|2021-07-20 08:45:00|392.06|386.66|393.85|388.45|394.5|389.1|392.06|386.66|292
1626771000000|2021-07-20 08:50:00|393.82|388.42|392.15|386.75|394.1|388.7|392.09|386.69|372
1626771300000|2021-07-20 08:55:00|392.16|386.76|392.17|386.77|392.65|387.25|392.11|386.71|286
1626771600000|2021-07-20 09:00:00|392.06|386.66|393.28|387.88|393.47|388.07|391.93|386.53|245
1626771900000|2021-07-20 09:05:00|393.32|387.92|393.3|387.9|393.49|388.09|393.18|387.78|220
1626772200000|2021-07-20 09:10:00|393.31|387.91|393.29|387.89|393.46|388.06|392.97|387.57|267
1626772500000|2021-07-20 09:15:00|393.27|387.87|392.99|387.59|395|389.6|392.99|387.59|442
1626772800000|2021-07-20 09:20:00|392.97|387.57|393.67|388.27|393.95|388.55|392.81|387.41|374
1626773100000|2021-07-20 09:25:00|393.64|388.24|392.51|387.11|393.64|388.24|392.49|387.09|302
1626773400000|2021-07-20 09:30:00|392.55|387.15|392.11|386.71|392.98|387.58|391.72|386.32|407
1626773700000|2021-07-20 09:35:00|392.13|386.73|391.43|386.03|392.57|387.17|391.43|386.03|320
1626774000000|2021-07-20 09:40:00|391.44|386.04|390.79|385.39|391.61|386.21|390.77|385.37|322
1626774300000|2021-07-20 09:45:00|390.8|385.4|392.58|387.18|393.11|387.71|390.77|385.37|403
1626774600000|2021-07-20 09:50:00|392.57|387.17|391.38|385.98|392.85|387.45|391.16|385.76|420
1626774900000|2021-07-20 09:55:00|391.39|385.99|388.74|383.34|391.39|385.99|387.35|381.95|633
1626775200000|2021-07-20 10:00:00|388.77|383.37|390.75|385.35|392.75|387.35|387.43|382.03|734
1626775500000|2021-07-20 10:05:00|390.73|385.33|390.17|384.77|392.06|386.66|389.67|384.27|563
1626775800000|2021-07-20 10:10:00|390.18|384.78|389.09|383.69|390.52|385.12|388.63|383.23|550
1626776100000|2021-07-20 10:15:00|389.1|383.7|391.79|386.39|391.81|386.41|389.1|383.7|400
1626776400000|2021-07-20 10:20:00|391.86|386.46|392.74|387.34|393.94|388.54|391.85|386.45|567
1626776700000|2021-07-20 10:25:00|392.73|387.33|392.45|387.05|392.73|387.33|391.68|386.28|490
1626777000000|2021-07-20 10:30:00|392.44|387.04|391.78|386.38|392.48|387.08|391.52|386.12|432
1626777300000|2021-07-20 10:35:00|391.77|386.37|391.67|386.27|391.95|386.55|390.94|385.54|382
1626777600000|2021-07-20 10:40:00|391.69|386.29|392.53|387.13|393.16|387.76|391.67|386.27|312
1626777900000|2021-07-20 10:45:00|392.47|387.07|391.17|385.77|392.48|387.08|390.91|385.51|363
1626778200000|2021-07-20 10:50:00|391.18|385.78|392.9|387.5|393.1|387.7|391.13|385.73|321
1626778500000|2021-07-20 10:55:00|392.89|387.49|392.96|387.56|393.34|387.94|392.42|387.02|263
1626778800000|2021-07-20 11:00:00|393|387.6|395.36|389.96|395.36|389.96|392.92|387.52|293
1626779100000|2021-07-20 11:05:00|395.43|390.03|393.56|388.16|395.43|390.03|393.53|388.13|397
1626779400000|2021-07-20 11:10:00|393.54|388.14|392.95|387.55|394.18|388.78|392.69|387.29|386
1626779700000|2021-07-20 11:15:00|392.94|387.54|392.48|387.08|393.55|388.15|392.41|387.01|374
1626780000000|2021-07-20 11:20:00|392.47|387.07|392|386.6|392.63|387.23|391.85|386.45|293
1626780300000|2021-07-20 11:25:00|391.97|386.57|390.41|385.01|392.72|387.32|390.23|384.83|365
1626780600000|2021-07-20 11:30:00|390.32|384.92|391.91|386.51|392.16|386.76|390.32|384.92|444
1626780900000|2021-07-20 11:35:00|391.93|386.53|394.1|388.7|394.1|388.7|391.93|386.53|295
1626781200000|2021-07-20 11:40:00|394.09|388.69|393.89|388.49|395.16|389.76|393.77|388.37|308
1626781500000|2021-07-20 11:45:00|393.9|388.5|392.96|387.56|394.09|388.69|392.63|387.23|367
1626781800000|2021-07-20 11:50:00|392.98|387.58|394.26|388.86|394.32|388.92|392.96|387.56|159
1626782100000|2021-07-20 11:55:00|394.25|388.85|393.33|387.93|394.3|388.9|393.07|387.67|192
1626782400000|2021-07-20 12:00:00|393.29|387.89|393.38|387.98|394.24|388.84|392.96|387.56|368
1626782700000|2021-07-20 12:05:00|393.39|387.99|395.31|389.91|395.38|389.98|393.39|387.99|257
1626783000000|2021-07-20 12:10:00|395.27|389.87|394.92|389.52|395.73|390.33|394.71|389.31|424
1626783300000|2021-07-20 12:15:00|394.93|389.53|394.46|389.06|394.96|389.56|394.23|388.83|375
1626783600000|2021-07-20 12:20:00|394.51|389.11|394.61|389.21|395.03|389.63|394.36|388.96|302
1626783900000|2021-07-20 12:25:00|394.59|389.19|394.05|388.65|394.77|389.37|394.01|388.61|301
1626784200000|2021-07-20 12:30:00|393.99|388.59|394.26|388.86|394.4|389|393.62|388.22|246
1626784500000|2021-07-20 12:35:00|394.28|388.88|394.69|389.29|394.78|389.38|394.28|388.88|208
1626784800000|2021-07-20 12:40:00|394.68|389.28|395.23|389.83|395.4|390|394.65|389.25|241
1626785100000|2021-07-20 12:45:00|395.26|389.86|395.92|390.52|395.92|390.52|395.26|389.86|208
1626785400000|2021-07-20 12:50:00|395.9|390.5|396.43|391.03|396.58|391.18|395.77|390.37|174
1626785700000|2021-07-20 12:55:00|396.41|391.01|396.23|390.83|397.1|391.7|396.17|390.77|241
1626786000000|2021-07-20 13:00:00|396.24|390.84|395.74|390.34|396.48|391.08|395.7|390.3|207
1626786300000|2021-07-20 13:05:00|395.73|390.33|395.94|390.54|395.94|390.54|395.14|389.74|185
1626786600000|2021-07-20 13:10:00|396.01|390.61|396.26|390.86|396.26|390.86|395.64|390.24|183
1626786900000|2021-07-20 13:15:00|396.27|390.87|396.3|390.9|396.38|390.98|395.9|390.5|188
1626787200000|2021-07-20 13:20:00|396.27|390.87|392.52|387.12|396.32|390.92|392.1|386.7|367
1626787500000|2021-07-20 13:25:00|392.54|387.14|392.2|386.8|393.38|387.98|392.2|386.8|388
1626787800000|2021-07-20 13:30:00|392.21|386.81|391.98|386.58|393.36|387.96|391.47|386.07|424
1626788100000|2021-07-20 13:35:00|392.01|386.61|391.71|386.31|392.68|387.28|391.7|386.3|288
1626788400000|2021-07-20 13:40:00|391.72|386.32|391.73|386.33|392.02|386.62|391.57|386.17|197
1626788700000|2021-07-20 13:45:00|391.72|386.32|392.39|386.99|392.83|387.43|391.65|386.25|198
1626789000000|2021-07-20 13:50:00|392.38|386.98|393.68|388.28|393.68|388.28|392.33|386.93|127
1626789300000|2021-07-20 13:55:00|393.71|388.31|393.79|388.39|394.38|388.98|393.59|388.19|182
1626789600000|2021-07-20 14:00:00|393.78|388.38|393.24|387.84|393.94|388.54|393.11|387.71|165
1626789900000|2021-07-20 14:05:00|393.33|387.93|399.21|393.81|399.72|394.32|392.17|386.77|406
1626790200000|2021-07-20 14:10:00|399.29|393.89|398.67|393.27|399.43|394.03|397.41|392.01|189
1626790500000|2021-07-20 14:15:00|398.71|393.31|394.97|389.57|398.71|393.31|393.63|388.23|336
1626790800000|2021-07-20 14:20:00|394.9|389.5|397.85|392.45|397.85|392.45|394.64|389.24|374
1626791100000|2021-07-20 14:25:00|397.9|392.5|398.23|392.83|398.84|393.44|397.26|391.86|465
1626791400000|2021-07-20 14:30:00|398.24|392.84|397.38|391.98|399.33|393.93|396.9|391.5|487
1626791700000|2021-07-20 14:35:00|397.3|391.9|396.78|391.38|397.37|391.97|395.82|390.42|409
1626792000000|2021-07-20 14:40:00|396.79|391.39|396.45|391.05|397.3|391.9|395.47|390.07|441
1626792300000|2021-07-20 14:45:00|396.41|391.01|396.44|391.04|396.85|391.45|395.73|390.33|388
1626792600000|2021-07-20 14:50:00|396.45|391.05|397.37|391.97|397.7|392.3|396.44|391.04|350
1626792900000|2021-07-20 14:55:00|397.41|392.01|398.52|393.12|398.82|393.42|396.94|391.54|274
1626793200000|2021-07-20 15:00:00|398.58|393.18|398.25|392.85|399.19|393.79|397.82|392.42|333
1626793500000|2021-07-20 15:05:00|398.27|392.87|398.46|393.06|398.75|393.35|397.85|392.45|232
1626793800000|2021-07-20 15:10:00|398.47|393.07|399.55|394.15|400.39|394.99|398.29|392.89|319
1626794100000|2021-07-20 15:15:00|399.56|394.16|399.32|393.92|399.75|394.35|398.85|393.45|391
1626794400000|2021-07-20 15:20:00|399.38|393.98|400.31|394.91|400.35|394.95|399.04|393.64|220
1626794700000|2021-07-20 15:25:00|400.3|394.9|406.77|401.37|406.77|401.37|399.73|394.33|480
1626795000000|2021-07-20 15:30:00|406.82|401.42|405.9|400.5|407.21|401.81|404.81|399.41|590
1626795300000|2021-07-20 15:35:00|405.93|400.53|405.6|400.2|405.93|400.53|404.6|399.2|321
1626795600000|2021-07-20 15:40:00|405.7|400.3|405.19|399.79|405.84|400.44|404.94|399.54|144
1626795900000|2021-07-20 15:45:00|405.18|399.78|404.61|399.21|405.29|399.89|404.22|398.82|211
1626796200000|2021-07-20 15:50:00|404.6|399.2|404.67|399.27|405.27|399.87|404.11|398.71|276
1626796500000|2021-07-20 15:55:00|404.68|399.28|406|400.6|406.15|400.75|404.23|398.83|342
1626796800000|2021-07-20 16:00:00|406.01|400.61|404.56|399.16|407.33|401.93|404.38|398.98|690
1626797100000|2021-07-20 16:05:00|404.54|399.14|403.95|398.55|404.89|399.49|403.85|398.45|512
1626797400000|2021-07-20 16:10:00|403.93|398.53|404.73|399.33|405.34|399.94|403.81|398.41|444
1626797700000|2021-07-20 16:15:00|404.72|399.32|403.35|397.95|405.22|399.82|403.21|397.81|550
1626798000000|2021-07-20 16:20:00|403.36|397.96|402.87|397.47|403.56|398.16|402.83|397.43|384
1626798300000|2021-07-20 16:25:00|402.97|397.57|403.64|398.24|403.73|398.33|402.96|397.56|243
1626798600000|2021-07-20 16:30:00|403.65|398.25|403.37|397.97|404.2|398.8|403.11|397.71|351
1626798900000|2021-07-20 16:35:00|403.38|397.98|403.3|397.9|403.4|398|402.38|396.98|354
1626799200000|2021-07-20 16:40:00|403.27|397.87|402.69|397.29|403.35|397.95|402.26|396.86|302
1626799500000|2021-07-20 16:45:00|402.73|397.33|401.94|396.54|403.25|397.85|401.73|396.33|381
1626799800000|2021-07-20 16:50:00|401.9|396.5|401.82|396.42|402.04|396.64|401.47|396.07|255
1626800100000|2021-07-20 16:55:00|401.81|396.41|400.51|395.11|401.83|396.43|400.51|395.11|467
1626800400000|2021-07-20 17:00:00|400.65|395.25|400.6|395.2|401.3|395.9|400.57|395.17|270
1626800700000|2021-07-20 17:05:00|400.61|395.21|401.16|395.76|401.35|395.95|400.59|395.19|200
1626801000000|2021-07-20 17:10:00|401.13|395.73|401.23|395.83|401.84|396.44|401.02|395.62|247
1626801300000|2021-07-20 17:15:00|401.22|395.82|401.22|395.82|401.6|396.2|401.05|395.65|206
1626801600000|2021-07-20 17:20:00|401.25|395.85|401.42|396.02|401.71|396.31|401.17|395.77|172
1626801900000|2021-07-20 17:25:00|401.41|396.01|401.96|396.56|401.96|396.56|401.39|395.99|148
1626802200000|2021-07-20 17:30:00|401.93|396.53|401.39|395.99|401.93|396.53|401.16|395.76|109
1626802500000|2021-07-20 17:35:00|401.45|396.05|401.63|396.23|401.83|396.43|401.45|396.05|109
1626802800000|2021-07-20 17:40:00|401.67|396.27|402.1|396.7|402.15|396.75|401.67|396.27|60
1626803100000|2021-07-20 17:45:00|402.09|396.69|401.24|395.84|402.12|396.72|401.13|395.73|232
1626803400000|2021-07-20 17:50:00|401.36|395.96|402.24|396.84|402.3|396.9|401.22|395.82|138
1626803700000|2021-07-20 17:55:00|402.31|396.91|401.68|396.28|402.38|396.98|401.34|395.94|170
1626804000000|2021-07-20 18:00:00|401.69|396.29|402.2|396.8|402.49|397.09|401.69|396.29|139
1626804300000|2021-07-20 18:05:00|402.27|396.87|402.43|397.03|402.6|397.2|401.43|396.03|144
1626804600000|2021-07-20 18:10:00|402.48|397.08|402.94|397.54|403.53|398.13|402.48|397.08|191
1626804900000|2021-07-20 18:15:00|402.95|397.55|403.34|397.94|403.87|398.47|402.95|397.55|147
1626805200000|2021-07-20 18:20:00|403.33|397.93|402.66|397.26|403.33|397.93|402.19|396.79|119
1626805500000|2021-07-20 18:25:00|402.62|397.22|403.03|397.63|403.5|398.1|402.24|396.84|168
1626805800000|2021-07-20 18:30:00|403.04|397.64|403.48|398.08|403.5|398.1|402.83|397.43|144
1626806100000|2021-07-20 18:35:00|403.49|398.09|403.3|397.9|403.79|398.39|402.79|397.39|156
1626806400000|2021-07-20 18:40:00|403.32|397.92|404.09|398.69|404.18|398.78|403.32|397.92|128
1626806700000|2021-07-20 18:45:00|404.1|398.7|404.63|399.23|404.76|399.36|403.74|398.34|131
1626807000000|2021-07-20 18:50:00|404.64|399.24|404.79|399.39|405.05|399.65|404.23|398.83|121
1626807300000|2021-07-20 18:55:00|404.76|399.36|404.41|399.01|404.87|399.47|404.34|398.94|140
1626807600000|2021-07-20 19:00:00|404.38|398.98|403.54|398.14|404.81|399.41|403.54|398.14|263
1626807900000|2021-07-20 19:05:00|403.55|398.15|404.02|398.62|404.15|398.75|403.54|398.14|138
1626808200000|2021-07-20 19:10:00|404.03|398.63|404.26|398.86|404.39|398.99|403.79|398.39|206
1626808500000|2021-07-20 19:15:00|404.25|398.85|405.24|399.84|405.6|400.2|404.19|398.79|281
1626808800000|2021-07-20 19:20:00|405.23|399.83|405.34|399.94|405.81|400.41|404.95|399.55|386
1626809100000|2021-07-20 19:25:00|405.27|399.87|405.5|400.1|405.61|400.21|404.74|399.34|242
1626809400000|2021-07-20 19:30:00|405.49|400.09|404.69|399.29|405.64|400.24|404.64|399.24|327
1626809700000|2021-07-20 19:35:00|404.7|399.3|404.84|399.44|405.02|399.62|404.38|398.98|245
1626810000000|2021-07-20 19:40:00|404.79|399.39|404.62|399.22|404.89|399.49|404.37|398.97|249
1626810300000|2021-07-20 19:45:00|404.64|399.24|406.56|401.16|406.57|401.17|404.62|399.22|156
1626810600000|2021-07-20 19:50:00|406.51|401.11|405.9|400.5|406.6|401.2|405.41|400.01|325
1626810900000|2021-07-20 19:55:00|405.88|400.48|404.74|399.34|405.88|400.48|404.11|398.71|371
1626811200000|2021-07-20 20:00:00|404.75|399.35|406.86|401.46|406.87|401.47|404.72|399.32|214
1626811500000|2021-07-20 20:05:00|406.85|401.45|407.64|402.24|407.96|402.56|406.26|400.86|266
1626811800000|2021-07-20 20:10:00|407.61|402.21|407.36|401.96|407.83|402.43|407.21|401.81|275
1626812100000|2021-07-20 20:15:00|407.37|401.97|407.35|401.95|407.67|402.27|406.75|401.35|230
1626812400000|2021-07-20 20:20:00|407.37|401.97|407.84|402.44|407.97|402.57|407.22|401.82|214
1626812700000|2021-07-20 20:25:00|407.83|402.43|407.74|402.34|407.83|402.43|407.17|401.77|240
1626813000000|2021-07-20 20:30:00|407.73|402.33|407.99|402.59|407.99|402.59|407.08|401.68|270
1626813300000|2021-07-20 20:35:00|407.98|402.58|407.48|402.08|407.98|402.58|407.35|401.95|185
1626813600000|2021-07-20 20:40:00|407.4|402|407.19|401.79|407.54|402.14|406.96|401.56|180
1626813900000|2021-07-20 20:45:00|407.17|401.77|406.86|401.46|407.17|401.77|406.57|401.17|228
1626814200000|2021-07-20 20:50:00|406.87|401.47|406.71|401.31|406.95|401.55|406.38|400.98|237
1626814500000|2021-07-20 20:55:00|406.72|401.32|406.36|400.96|406.91|401.51|406.19|400.79|231
1626814800000|2021-07-20 21:00:00|406.37|400.97|406.73|401.33|406.74|401.34|405.81|400.41|328
1626815100000|2021-07-20 21:05:00|406.74|401.34|406.41|401.01|406.82|401.42|406.35|400.95|143
1626815400000|2021-07-20 21:10:00|406.39|400.99|404.81|399.41|406.43|401.03|404.04|398.64|318
1626815700000|2021-07-20 21:15:00|404.85|399.45|404.92|399.52|405.59|400.19|404.85|399.45|224
1626816000000|2021-07-20 21:20:00|404.94|399.54|405.12|399.72|405.25|399.85|404.76|399.36|224
1626816300000|2021-07-20 21:25:00|405.11|399.71|403.48|398.08|405.24|399.84|403.48|398.08|202
1626816600000|2021-07-20 21:30:00|403.49|398.09|403.52|398.12|403.76|398.36|403.48|398.08|149
1626816900000|2021-07-20 21:35:00|403.51|398.11|403.84|398.44|403.84|398.44|403.28|397.88|114
1626817200000|2021-07-20 21:40:00|403.86|398.46|403.27|397.87|404|398.6|403.22|397.82|140
1626817500000|2021-07-20 21:45:00|403.26|397.86|403.18|397.78|404.01|398.61|403.06|397.66|232
1626817800000|2021-07-20 21:50:00|403.21|397.81|403.39|397.99|403.68|398.28|403.17|397.77|203
1626818100000|2021-07-20 21:55:00|403.41|398.01|403.25|397.85|403.46|398.06|402.94|397.54|254
1626818400000|2021-07-20 22:00:00|403.24|397.84|403.72|398.32|404.11|398.71|403.08|397.68|233
1626818700000|2021-07-20 22:05:00|403.73|398.33|402.8|397.4|404.09|398.69|402.77|397.37|319
1626819000000|2021-07-20 22:10:00|402.77|397.37|402.56|397.16|403|397.6|402.39|396.99|165
1626819300000|2021-07-20 22:15:00|402.61|397.21|403|397.6|403.25|397.85|402.56|397.16|176
1626819600000|2021-07-20 22:20:00|403.01|397.61|402.57|397.17|403.17|397.77|402.37|396.97|225
1626819900000|2021-07-20 22:25:00|402.55|397.15|402.37|396.97|403|397.6|402.22|396.82|307
1626820200000|2021-07-20 22:30:00|402.38|396.98|402.06|396.66|402.83|397.43|402.05|396.65|248
1626820500000|2021-07-20 22:35:00|402.08|396.68|400.64|395.24|402.16|396.76|400.35|394.95|483
1626820800000|2021-07-20 22:40:00|400.69|395.29|400.38|394.98|401.12|395.72|400.37|394.97|268
1626821100000|2021-07-20 22:45:00|400.37|394.97|400.2|394.8|400.78|395.38|399.84|394.44|335
1626821400000|2021-07-20 22:50:00|400.19|394.79|399.25|393.85|400.59|395.19|399.17|393.77|376
1626821700000|2021-07-20 22:55:00|399.26|393.86|399.76|394.36|399.89|394.49|399.24|393.84|241
1626822000000|2021-07-20 23:00:00|399.74|394.34|400.71|395.31|400.86|395.46|399.73|394.33|232
1626822300000|2021-07-20 23:05:00|400.73|395.33|400.58|395.18|401.12|395.72|400.47|395.07|255
1626822600000|2021-07-20 23:10:00|400.41|395.01|400.64|395.24|400.71|395.31|400.21|394.81|205
1626822900000|2021-07-20 23:15:00|400.61|395.21|400.94|395.54|401.25|395.85|400.4|395|272
1626823200000|2021-07-20 23:20:00|400.99|395.59|401.23|395.83|401.68|396.28|400.96|395.56|257
1626823500000|2021-07-20 23:25:00|401.18|395.78|400.77|395.37|401.23|395.83|400.59|395.19|186
1626823800000|2021-07-20 23:30:00|400.78|395.38|402.19|396.79|402.9|397.5|400.77|395.37|287
1626824100000|2021-07-20 23:35:00|402.17|396.77|401.71|396.31|402.22|396.82|401.71|396.31|352
1626824400000|2021-07-20 23:40:00|401.72|396.32|402.14|396.74|402.32|396.92|401.63|396.23|150
1626824700000|2021-07-20 23:45:00|402.15|396.75|401.87|396.47|402.93|397.53|401.86|396.46|211
1626825000000|2021-07-20 23:50:00|401.88|396.48|401.37|395.97|401.91|396.51|400.7|395.3|154
1626825300000|2021-07-20 23:55:00|401.38|395.98|401.29|395.89|401.85|396.45|401.19|395.79|207
1626825600000|2021-07-21 00:00:00|401.28|395.88|399.99|394.59|403.04|397.64|399.69|394.29|446
1626825900000|2021-07-21 00:05:00|399.98|394.58|401.54|396.14|402.22|396.82|399.62|394.22|399
1626826200000|2021-07-21 00:10:00|401.52|396.12|402.75|397.35|403.66|398.26|401.52|396.12|311
1626826500000|2021-07-21 00:15:00|402.73|397.33|401.42|396.02|403.5|398.1|401.32|395.92|391
1626826800000|2021-07-21 00:20:00|401.44|396.04|399.47|394.07|401.79|396.39|399.32|393.92|387
1626827100000|2021-07-21 00:25:00|399.43|394.03|398.59|393.19|399.49|394.09|398.12|392.72|431
1626827400000|2021-07-21 00:30:00|398.58|393.18|396.98|391.58|398.58|393.18|396.91|391.51|417
1626827700000|2021-07-21 00:35:00|397.01|391.61|396.76|391.36|397.03|391.63|395.79|390.39|333
1626828000000|2021-07-21 00:40:00|396.8|391.4|396.51|391.11|397.05|391.65|396.1|390.7|330
1626828300000|2021-07-21 00:45:00|396.5|391.1|396.03|390.63|396.52|391.12|395.71|390.31|445
1626828600000|2021-07-21 00:50:00|396.06|390.66|395.87|390.47|396.49|391.09|395.41|390.01|451
1626828900000|2021-07-21 00:55:00|395.86|390.46|395.82|390.42|396.44|391.04|395.45|390.05|329
1626829200000|2021-07-21 01:00:00|395.85|390.45|397.35|391.95|397.71|392.31|395.81|390.41|409
1626829500000|2021-07-21 01:05:00|397.36|391.96|398.5|393.1|399.05|393.65|397.34|391.94|440
1626829800000|2021-07-21 01:10:00|398.42|393.02|396.36|390.96|398.42|393.02|396.27|390.87|315
1626830100000|2021-07-21 01:15:00|396.35|390.95|395.69|390.29|396.74|391.34|394.84|389.44|389
1626830400000|2021-07-21 01:20:00|395.68|390.28|396.75|391.35|397.1|391.7|395.27|389.87|318
1626830700000|2021-07-21 01:25:00|396.76|391.36|397.39|391.99|397.72|392.32|396.75|391.35|207
1626831000000|2021-07-21 01:30:00|397.4|392|398.24|392.84|398.65|393.25|397.38|391.98|335
1626831300000|2021-07-21 01:35:00|398.23|392.83|397.66|392.26|398.44|393.04|397.65|392.25|286
1626831600000|2021-07-21 01:40:00|397.67|392.27|398.44|393.04|398.66|393.26|397.66|392.26|238
1626831900000|2021-07-21 01:45:00|398.43|393.03|398.37|392.97|398.92|393.52|397.49|392.09|291
1626832200000|2021-07-21 01:50:00|398.38|392.98|398.36|392.96|398.51|393.11|398.04|392.64|195
1626832500000|2021-07-21 01:55:00|398.35|392.95|399.2|393.8|399.66|394.26|398.35|392.95|306
1626832800000|2021-07-21 02:00:00|399.19|393.79|401|395.6|401.23|395.83|399.18|393.78|446
1626833100000|2021-07-21 02:05:00|400.91|395.51|401.7|396.3|401.81|396.41|400.8|395.4|277
1626833400000|2021-07-21 02:10:00|401.71|396.31|402.97|397.57|402.99|397.59|401.71|396.31|382
1626833700000|2021-07-21 02:15:00|402.99|397.59|401.88|396.48|403.32|397.92|401.79|396.39|376
1626834000000|2021-07-21 02:20:00|401.86|396.46|401.41|396.01|402.38|396.98|401.34|395.94|318
1626834300000|2021-07-21 02:25:00|401.38|395.98|401.11|395.71|401.41|396.01|400.41|395.01|294
1626834600000|2021-07-21 02:30:00|401.12|395.72|401.86|396.46|402.25|396.85|401.03|395.63|281
1626834900000|2021-07-21 02:35:00|401.85|396.45|402.32|396.92|402.76|397.36|401.85|396.45|246
1626835200000|2021-07-21 02:40:00|402.34|396.94|404.03|398.63|404.44|399.04|402.32|396.92|551
1626835500000|2021-07-21 02:45:00|403.99|398.59|404.66|399.26|404.87|399.47|403.54|398.14|384
1626835800000|2021-07-21 02:50:00|404.67|399.27|403.47|398.07|404.96|399.56|403.46|398.06|389
1626836100000|2021-07-21 02:55:00|403.44|398.04|403.56|398.16|403.71|398.31|402.81|397.41|351
1626836400000|2021-07-21 03:00:00|403.64|398.24|402.31|396.91|403.74|398.34|402.18|396.78|354
1626836700000|2021-07-21 03:05:00|402.29|396.89|402.45|397.05|402.63|397.23|402.29|396.89|282
1626837000000|2021-07-21 03:10:00|402.47|397.07|403.65|398.25|403.75|398.35|402.45|397.05|308
1626837300000|2021-07-21 03:15:00|403.64|398.24|403.81|398.41|404.81|399.41|403.64|398.24|371
1626837600000|2021-07-21 03:20:00|403.8|398.4|404.06|398.66|404.5|399.1|403.74|398.34|360
1626837900000|2021-07-21 03:25:00|404.04|398.64|404.65|399.25|404.65|399.25|403.72|398.32|224
1626838200000|2021-07-21 03:30:00|404.66|399.26|404.22|398.82|405.05|399.65|404.22|398.82|400
1626838500000|2021-07-21 03:35:00|404.23|398.83|405.08|399.68|405.57|400.17|404.23|398.83|355
1626838800000|2021-07-21 03:40:00|405.09|399.69|405.44|400.04|405.84|400.44|404.94|399.54|316
1626839100000|2021-07-21 03:45:00|405.43|400.03|404.36|398.96|405.44|400.04|404.18|398.78|290
1626839400000|2021-07-21 03:50:00|404.4|399|404.43|399.03|405.02|399.62|404.4|399|299
1626839700000|2021-07-21 03:55:00|404.44|399.04|404.4|399|404.63|399.23|404.24|398.84|245
1626840000000|2021-07-21 04:00:00|404.43|399.03|404.16|398.76|404.61|399.21|403.75|398.35|427
1626840300000|2021-07-21 04:05:00|404.18|398.78|405.46|400.06|405.56|400.16|403.88|398.48|455
1626840600000|2021-07-21 04:10:00|405.47|400.07|406.28|400.88|406.3|400.9|405.28|399.88|470
1626840900000|2021-07-21 04:15:00|406.26|400.86|411.54|406.14|412.54|407.14|406.24|400.84|659
1626841200000|2021-07-21 04:20:00|411.53|406.13|412.8|407.4|413.77|408.37|411.23|405.83|503
1626841500000|2021-07-21 04:25:00|412.85|407.45|415.72|410.32|415.72|410.32|412.8|407.4|616
1626841800000|2021-07-21 04:30:00|415.74|410.34|415.82|410.42|417.02|411.62|414.53|409.13|572
1626842100000|2021-07-21 04:35:00|415.84|410.44|415.46|410.06|416.02|410.62|414.99|409.59|326
1626842400000|2021-07-21 04:40:00|415.41|410.01|417.29|411.89|417.48|412.08|415.09|409.69|377
1626842700000|2021-07-21 04:45:00|417.3|411.9|417.55|412.15|417.57|412.17|416.07|410.67|513
1626843000000|2021-07-21 04:50:00|417.56|412.16|416.66|411.26|417.63|412.23|415.98|410.58|442
1626843300000|2021-07-21 04:55:00|416.67|411.27|417.19|411.79|417.19|411.79|416.01|410.61|289
1626843600000|2021-07-21 05:00:00|417.18|411.78|415.91|410.51|417.77|412.37|415.66|410.26|385
1626843900000|2021-07-21 05:05:00|415.92|410.52|415.86|410.46|416.14|410.74|415.07|409.67|351
1626844200000|2021-07-21 05:10:00|415.94|410.54|415.14|409.74|415.95|410.55|415.03|409.63|346
1626844500000|2021-07-21 05:15:00|415.21|409.81|415.54|410.14|415.67|410.27|414.72|409.32|262
1626844800000|2021-07-21 05:20:00|415.55|410.15|415.78|410.38|416.38|410.98|415.53|410.13|207
1626845100000|2021-07-21 05:25:00|415.76|410.36|416.18|410.78|416.46|411.06|415.72|410.32|259
1626845400000|2021-07-21 05:30:00|416.21|410.81|416.12|410.72|416.6|411.2|415.72|410.32|319
1626845700000|2021-07-21 05:35:00|416.13|410.73|417.67|412.27|417.67|412.27|415.9|410.5|317
1626846000000|2021-07-21 05:40:00|417.63|412.23|416.3|410.9|417.67|412.27|416.16|410.76|395
1626846300000|2021-07-21 05:45:00|416.29|410.89|416.38|410.98|416.55|411.15|415.71|410.31|309
1626846600000|2021-07-21 05:50:00|416.47|411.07|415.71|410.31|416.47|411.07|415.71|410.31|193
1626846900000|2021-07-21 05:55:00|415.81|410.41|415.73|410.33|415.9|410.5|415.41|410.01|248
1626847200000|2021-07-21 06:00:00|415.72|410.32|415.61|410.21|416.76|411.36|415.52|410.12|328
1626847500000|2021-07-21 06:05:00|415.62|410.22|416.15|410.75|416.32|410.92|415.53|410.13|339
1626847800000|2021-07-21 06:10:00|416.16|410.76|417.35|411.95|417.43|412.03|416.15|410.75|297
1626848100000|2021-07-21 06:15:00|417.29|411.89|416.83|411.43|417.5|412.1|416.59|411.19|387
1626848400000|2021-07-21 06:20:00|416.84|411.44|416.99|411.59|417.09|411.69|416.66|411.26|304
1626848700000|2021-07-21 06:25:00|417|411.6|417.87|412.47|418.49|413.09|416.8|411.4|245
1626849000000|2021-07-21 06:30:00|417.85|412.45|417.49|412.09|417.85|412.45|416.82|411.42|266
1626849300000|2021-07-21 06:35:00|417.48|412.08|417.96|412.56|417.99|412.59|417.12|411.72|204
1626849600000|2021-07-21 06:40:00|417.95|412.55|418.49|413.09|418.66|413.26|417.64|412.24|213
1626849900000|2021-07-21 06:45:00|418.5|413.1|418.64|413.24|419.62|414.22|418.23|412.83|477
1626850200000|2021-07-21 06:50:00|418.62|413.22|419.4|414|419.63|414.23|418.5|413.1|419
1626850500000|2021-07-21 06:55:00|419.39|413.99|418.69|413.29|419.4|414|418.57|413.17|400
1626850800000|2021-07-21 07:00:00|418.7|413.3|418.08|412.68|419.24|413.84|417.73|412.33|305
1626851100000|2021-07-21 07:05:00|418.13|412.73|417.58|412.18|418.17|412.77|417.3|411.9|386
1626851400000|2021-07-21 07:10:00|417.57|412.17|418.08|412.68|418.14|412.74|416.97|411.57|304
1626851700000|2021-07-21 07:15:00|418.05|412.65|417.69|412.29|418.05|412.65|417.15|411.75|362
1626852000000|2021-07-21 07:20:00|417.68|412.28|417.41|412.01|417.95|412.55|417.33|411.93|370
1626852300000|2021-07-21 07:25:00|417.46|412.06|418.07|412.67|418.29|412.89|417.46|412.06|208
1626852600000|2021-07-21 07:30:00|418.09|412.69|416.86|411.46|418.2|412.8|416.86|411.46|284
1626852900000|2021-07-21 07:35:00|416.84|411.44|417.05|411.65|417.61|412.21|416.84|411.44|239
1626853200000|2021-07-21 07:40:00|417.04|411.64|416.19|410.79|417.07|411.67|416.17|410.77|378
1626853500000|2021-07-21 07:45:00|416.18|410.78|416.73|411.33|416.8|411.4|416.03|410.63|308
1626853800000|2021-07-21 07:50:00|416.72|411.32|416.09|410.69|417.16|411.76|416.07|410.67|412
1626854100000|2021-07-21 07:55:00|416.08|410.68|416.78|411.38|416.79|411.39|416.08|410.68|279
1626854400000|2021-07-21 08:00:00|416.79|411.39|417.26|411.86|418|412.6|416.2|410.8|391
1626854700000|2021-07-21 08:05:00|417.27|411.87|416.21|410.81|417.27|411.87|416.16|410.76|252
1626855000000|2021-07-21 08:10:00|416.2|410.8|415.61|410.21|416.22|410.82|415.11|409.71|311
1626855300000|2021-07-21 08:15:00|415.6|410.2|414.95|409.55|416.06|410.66|414.93|409.53|297
1626855600000|2021-07-21 08:20:00|414.96|409.56|414.49|409.09|415.48|410.08|414.44|409.04|359
1626855900000|2021-07-21 08:25:00|414.53|409.13|414.64|409.24|415.11|409.71|414.52|409.12|381
1626856200000|2021-07-21 08:30:00|414.63|409.23|414.5|409.1|415.13|409.73|414.49|409.09|331
1626856500000|2021-07-21 08:35:00|414.43|409.03|414.8|409.4|415.22|409.82|414.43|409.03|426
1626856800000|2021-07-21 08:40:00|414.76|409.36|415.65|410.25|416.03|410.63|414.37|408.97|369
1626857100000|2021-07-21 08:45:00|415.63|410.23|415.93|410.53|415.93|410.53|415.46|410.06|309
1626857400000|2021-07-21 08:50:00|415.91|410.51|415.33|409.93|415.91|410.51|415.24|409.84|214
1626857700000|2021-07-21 08:55:00|415.32|409.92|415.45|410.05|415.52|410.12|415.07|409.67|268
1626858000000|2021-07-21 09:00:00|415.44|410.04|416.09|410.69|416.54|411.14|415.32|409.92|291
1626858300000|2021-07-21 09:05:00|416.08|410.68|415.2|409.8|416.08|410.68|414.94|409.54|479
1626858600000|2021-07-21 09:10:00|415.21|409.81|414.6|409.2|415.41|410.01|414.44|409.04|375
1626858900000|2021-07-21 09:15:00|414.59|409.19|414.6|409.2|414.96|409.56|414.15|408.75|281
1626859200000|2021-07-21 09:20:00|414.62|409.22|414.19|408.79|414.68|409.28|414.14|408.74|279
1626859500000|2021-07-21 09:25:00|414.2|408.8|414.31|408.91|414.69|409.29|414.18|408.78|256
1626859800000|2021-07-21 09:30:00|414.36|408.96|414.56|409.16|414.67|409.27|414.34|408.94|100
1626860100000|2021-07-21 09:35:00|414.57|409.17|415.71|410.31|415.72|410.32|414.57|409.17|214
1626860400000|2021-07-21 09:40:00|415.77|410.37|415.15|409.75|415.77|410.37|415.04|409.64|248
1626860700000|2021-07-21 09:45:00|415.12|409.72|415.59|410.19|415.79|410.39|415.03|409.63|203
1626861000000|2021-07-21 09:50:00|415.6|410.2|415.71|410.31|415.71|410.31|415.39|409.99|304
1626861300000|2021-07-21 09:55:00|415.7|410.3|420.13|414.73|420.43|415.03|415.58|410.18|620
1626861600000|2021-07-21 10:00:00|420.11|414.71|419.82|414.42|420.7|415.3|419.06|413.66|479
1626861900000|2021-07-21 10:05:00|419.81|414.41|421.83|416.43|422.43|417.03|419.4|414|563
1626862200000|2021-07-21 10:10:00|421.82|416.42|421.66|416.26|421.84|416.44|421.01|415.61|437
1626862500000|2021-07-21 10:15:00|421.67|416.27|421.02|415.62|421.86|416.46|420.82|415.42|430
1626862800000|2021-07-21 10:20:00|421.01|415.61|421|415.6|421.28|415.88|420.74|415.34|430
1626863100000|2021-07-21 10:25:00|420.99|415.59|421.02|415.62|421.18|415.78|420.78|415.38|313
1626863400000|2021-07-21 10:30:00|421.05|415.65|420.57|415.17|421.12|415.72|420.54|415.14|289
1626863700000|2021-07-21 10:35:00|420.59|415.19|420.47|415.07|420.59|415.19|419.84|414.44|266
1626864000000|2021-07-21 10:40:00|420.48|415.08|419.83|414.43|420.66|415.26|419.8|414.4|196
1626864300000|2021-07-21 10:45:00|419.93|414.53|420.37|414.97|420.41|415.01|419.81|414.41|284
1626864600000|2021-07-21 10:50:00|420.36|414.96|420.39|414.99|420.52|415.12|420.17|414.77|231
1626864900000|2021-07-21 10:55:00|420.38|414.98|421.34|415.94|421.4|416|420.32|414.92|187
1626865200000|2021-07-21 11:00:00|421.33|415.93|420.63|415.23|422.5|417.1|420.63|415.23|407
1626865500000|2021-07-21 11:05:00|420.64|415.24|421.19|415.79|421.32|415.92|420.51|415.11|350
1626865800000|2021-07-21 11:10:00|421.18|415.78|421.93|416.53|422.13|416.73|420.92|415.52|512
1626866100000|2021-07-21 11:15:00|421.91|416.51|421.88|416.48|422.22|416.82|421.4|416|415
1626866400000|2021-07-21 11:20:00|421.84|416.44|422.58|417.18|422.59|417.19|421.68|416.28|308
1626866700000|2021-07-21 11:25:00|422.59|417.19|422.15|416.75|422.59|417.19|422|416.6|249
1626867000000|2021-07-21 11:30:00|422.16|416.76|422.67|417.27|422.67|417.27|422.07|416.67|297
1626867300000|2021-07-21 11:35:00|422.66|417.26|422.81|417.41|423.49|418.09|422.56|417.16|364
1626867600000|2021-07-21 11:40:00|422.8|417.4|422.42|417.02|422.82|417.42|422.01|416.61|317
1626867900000|2021-07-21 11:45:00|422.43|417.03|422.36|416.96|422.78|417.38|422.09|416.69|217
1626868200000|2021-07-21 11:50:00|422.35|416.95|422.81|417.41|423.11|417.71|422.24|416.84|292
1626868500000|2021-07-21 11:55:00|422.82|417.42|423.15|417.75|423.97|418.57|422.82|417.42|398
1626868800000|2021-07-21 12:00:00|423.14|417.74|422.75|417.35|423.69|418.29|421.8|416.4|464
1626869100000|2021-07-21 12:05:00|422.78|417.38|424.52|419.12|424.74|419.34|422.76|417.36|332
1626869400000|2021-07-21 12:10:00|424.49|419.09|424.7|419.3|424.78|419.38|423.95|418.55|411
1626869700000|2021-07-21 12:15:00|424.74|419.34|423.65|418.25|424.77|419.37|423.43|418.03|518
1626870000000|2021-07-21 12:20:00|423.68|418.28|424.42|419.02|424.66|419.26|423.65|418.25|216
1626870300000|2021-07-21 12:25:00|424.41|419.01|424.55|419.15|424.73|419.33|423.94|418.54|329
1626870600000|2021-07-21 12:30:00|424.54|419.14|423.85|418.45|424.56|419.16|423.77|418.37|282
1626870900000|2021-07-21 12:35:00|423.83|418.43|422.88|417.48|424.01|418.61|422.85|417.45|350
1626871200000|2021-07-21 12:40:00|422.85|417.45|422.48|417.08|423|417.6|422.43|417.03|172
1626871500000|2021-07-21 12:45:00|422.47|417.07|422.47|417.07|422.93|417.53|422.02|416.62|245
1626871800000|2021-07-21 12:50:00|422.45|417.05|422.15|416.75|422.53|417.13|422.07|416.67|285
1626872100000|2021-07-21 12:55:00|422.16|416.76|420.77|415.37|422.16|416.76|420.58|415.18|307
1626872400000|2021-07-21 13:00:00|420.78|415.38|421.26|415.86|421.8|416.4|420.76|415.36|306
1626872700000|2021-07-21 13:05:00|421.24|415.84|420.92|415.52|421.88|416.48|420.92|415.52|319
1626873000000|2021-07-21 13:10:00|420.91|415.51|420.86|415.46|421.3|415.9|420.64|415.24|357
1626873300000|2021-07-21 13:15:00|420.85|415.45|421.2|415.8|421.72|416.32|420.85|415.45|351
1626873600000|2021-07-21 13:20:00|421.18|415.78|421.61|416.21|421.89|416.49|421.18|415.78|288
1626873900000|2021-07-21 13:25:00|421.6|416.2|421.26|415.86|421.92|416.52|421.18|415.78|210
1626874200000|2021-07-21 13:30:00|421.23|415.83|421.04|415.64|421.35|415.95|420.71|415.31|324
1626874500000|2021-07-21 13:35:00|421.08|415.68|422.12|416.72|422.21|416.81|421.08|415.68|282
1626874800000|2021-07-21 13:40:00|422.16|416.76|422.35|416.95|422.43|417.03|421.65|416.25|349
1626875100000|2021-07-21 13:45:00|422.3|416.9|422.46|417.06|422.58|417.18|421.96|416.56|316
1626875400000|2021-07-21 13:50:00|422.44|417.04|421.98|416.58|422.52|417.12|421.79|416.39|308
1626875700000|2021-07-21 13:55:00|421.99|416.59|421.97|416.57|422.16|416.76|421.3|415.9|289
1626876000000|2021-07-21 14:00:00|421.98|416.58|422.63|417.23|422.69|417.29|421.98|416.58|286
1626876300000|2021-07-21 14:05:00|422.57|417.17|424.3|418.9|424.39|418.99|422.53|417.13|335
1626876600000|2021-07-21 14:10:00|424.29|418.89|425.76|420.36|425.92|420.52|423.93|418.53|390
1626876900000|2021-07-21 14:15:00|425.78|420.38|426.58|421.18|426.85|421.45|425.67|420.27|344
1626877200000|2021-07-21 14:20:00|426.6|421.2|427.64|422.24|427.7|422.3|426.51|421.11|257
1626877500000|2021-07-21 14:25:00|427.61|422.21|426.43|421.03|427.7|422.3|426.33|420.93|436
1626877800000|2021-07-21 14:30:00|426.45|421.05|425.72|420.32|426.49|421.09|425.57|420.17|475
1626878100000|2021-07-21 14:35:00|425.71|420.31|425.51|420.11|425.74|420.34|425.17|419.77|357
1626878400000|2021-07-21 14:40:00|425.52|420.12|426.84|421.44|427.22|421.82|425.51|420.11|279
1626878700000|2021-07-21 14:45:00|426.83|421.43|427.12|421.72|427.19|421.79|426.02|420.62|384
1626879000000|2021-07-21 14:50:00|427.13|421.73|427.6|422.2|427.69|422.29|427.08|421.68|222
1626879300000|2021-07-21 14:55:00|427.59|422.19|427.65|422.25|428.18|422.78|427.38|421.98|340
1626879600000|2021-07-21 15:00:00|427.66|422.26|426.53|421.13|427.89|422.49|425.97|420.57|436
1626879900000|2021-07-21 15:05:00|426.52|421.12|426.91|421.51|427.53|422.13|426.21|420.81|362
1626880200000|2021-07-21 15:10:00|426.92|421.52|426.86|421.46|427.18|421.78|426.69|421.29|331
1626880500000|2021-07-21 15:15:00|426.87|421.47|428.27|422.87|428.75|423.35|426.87|421.47|350
1626880800000|2021-07-21 15:20:00|428.25|422.85|429.06|423.66|429.13|423.73|427.9|422.5|353
1626881100000|2021-07-21 15:25:00|429.05|423.65|429.9|424.5|429.93|424.53|428.84|423.44|336
1626881400000|2021-07-21 15:30:00|429.92|424.52|429.06|423.66|430.04|424.64|428.96|423.56|322
1626881700000|2021-07-21 15:35:00|429.05|423.65|429.03|423.63|430.66|425.26|428.48|423.08|468
1626882000000|2021-07-21 15:40:00|429.01|423.61|429.01|423.61|429.42|424.02|428.3|422.9|366
1626882300000|2021-07-21 15:45:00|429.02|423.62|429.81|424.41|429.82|424.42|428.45|423.05|351
1626882600000|2021-07-21 15:50:00|429.84|424.44|429.79|424.39|430.34|424.94|429.44|424.04|331
1626882900000|2021-07-21 15:55:00|429.8|424.4|430.93|425.53|431.32|425.92|429.67|424.27|453
1626883200000|2021-07-21 16:00:00|430.99|425.59|429.5|424.1|431.41|426.01|429.28|423.88|633
1626883500000|2021-07-21 16:05:00|429.52|424.12|430.89|425.49|431.16|425.76|429.46|424.06|607
1626883800000|2021-07-21 16:10:00|430.91|425.51|431.51|426.11|431.53|426.13|430.67|425.27|378
1626884100000|2021-07-21 16:15:00|431.49|426.09|432.46|427.06|433.12|427.72|431.45|426.05|514
1626884400000|2021-07-21 16:20:00|432.47|427.07|431.91|426.51|432.61|427.21|431.76|426.36|489
1626884700000|2021-07-21 16:25:00|431.93|426.53|432.51|427.11|432.73|427.33|431.52|426.12|382
1626885000000|2021-07-21 16:30:00|432.52|427.12|435.27|429.87|435.53|430.13|432.51|427.11|657
1626885300000|2021-07-21 16:35:00|435.28|429.88|437.08|431.68|437.86|432.46|435.09|429.69|579
1626885600000|2021-07-21 16:40:00|437.09|431.69|435.05|429.65|438.17|432.77|435.05|429.65|415
1626885900000|2021-07-21 16:45:00|435.11|429.71|433.86|428.46|436.13|430.73|433.5|428.1|403
1626886200000|2021-07-21 16:50:00|433.87|428.47|432.47|427.07|434.09|428.69|432.21|426.81|461
1626886500000|2021-07-21 16:55:00|432.46|427.06|431.15|425.75|433.07|427.67|431.1|425.7|407
1626886800000|2021-07-21 17:00:00|431.09|425.69|428.63|423.23|431.57|426.17|427.14|421.74|632
1626887100000|2021-07-21 17:05:00|428.6|423.2|428.08|422.68|428.68|423.28|427.01|421.61|784
1626887400000|2021-07-21 17:10:00|428.09|422.69|428.01|422.61|428.7|423.3|427.08|421.68|544
1626887700000|2021-07-21 17:15:00|428.03|422.63|428.55|423.15|429.76|424.36|428.03|422.63|426
1626888000000|2021-07-21 17:20:00|428.56|423.16|428.03|422.63|429.2|423.8|427.68|422.28|468
1626888300000|2021-07-21 17:25:00|428.02|422.62|427.78|422.38|428.65|423.25|427.51|422.11|362
1626888600000|2021-07-21 17:30:00|427.71|422.31|427.11|421.71|428.44|423.04|427.05|421.65|392
1626888900000|2021-07-21 17:35:00|427.04|421.64|428.06|422.66|428.16|422.76|426.87|421.47|347
1626889200000|2021-07-21 17:40:00|428.07|422.67|429.1|423.7|429.12|423.72|427.79|422.39|314
1626889500000|2021-07-21 17:45:00|429.08|423.68|428.88|423.48|429.39|423.99|428.65|423.25|497
1626889800000|2021-07-21 17:50:00|428.87|423.47|428.85|423.45|429|423.6|428.05|422.65|448
1626890100000|2021-07-21 17:55:00|428.9|423.5|428.65|423.25|428.93|423.53|428.22|422.82|288
1626890400000|2021-07-21 18:00:00|428.66|423.26|428.5|423.1|428.77|423.37|427.48|422.08|410
1626890700000|2021-07-21 18:05:00|428.52|423.12|429.26|423.86|429.26|423.86|427.56|422.16|153
1626891000000|2021-07-21 18:10:00|429.61|424.21|435.88|430.48|437.21|431.81|429.14|423.74|302
1626891300000|2021-07-21 18:15:00|435.87|430.47|433.71|428.31|437.27|431.87|432.36|426.96|787
1626891600000|2021-07-21 18:20:00|433.72|428.32|434.66|429.26|434.66|429.26|430.77|425.37|758
1626891900000|2021-07-21 18:25:00|434.99|429.59|431.83|426.43|435.07|429.67|431.61|426.21|668
1626892200000|2021-07-21 18:30:00|431.78|426.38|429.94|424.54|432.4|427|428.98|423.58|689
1626892500000|2021-07-21 18:35:00|429.93|424.53|429.9|424.5|431.57|426.17|429.85|424.45|640
1626892800000|2021-07-21 18:40:00|429.88|424.48|429.21|423.81|430.5|425.1|429.21|423.81|553
1626893100000|2021-07-21 18:45:00|429.22|423.82|430.09|424.69|430.58|425.18|429.2|423.8|415
1626893400000|2021-07-21 18:50:00|430.1|424.7|427.98|422.58|430.44|425.04|427.98|422.58|561
1626893700000|2021-07-21 18:55:00|427.89|422.49|424.37|418.97|427.97|422.57|423.89|418.49|724
1626894000000|2021-07-21 19:00:00|424.39|418.99|428.69|423.29|429.43|424.03|424.39|418.99|743
1626894300000|2021-07-21 19:05:00|428.67|423.27|428.82|423.42|430.9|425.5|428.49|423.09|716
1626894600000|2021-07-21 19:10:00|428.79|423.39|425.64|420.24|429.14|423.74|424.95|419.55|697
1626894900000|2021-07-21 19:15:00|425.63|420.23|428.57|423.17|428.75|423.35|425.63|420.23|633
1626895200000|2021-07-21 19:20:00|428.58|423.18|427.31|421.91|428.9|423.5|427.31|421.91|314
1626895500000|2021-07-21 19:25:00|427.4|422|424.48|419.08|427.86|422.46|424.21|418.81|544
1626895800000|2021-07-21 19:30:00|424.38|418.98|425.22|419.82|426.46|421.06|424.38|418.98|479
1626896100000|2021-07-21 19:35:00|425.21|419.81|425.46|420.06|425.95|420.55|425.2|419.8|306
1626896400000|2021-07-21 19:40:00|425.47|420.07|425.21|419.81|426.06|420.66|424.65|419.25|275
1626896700000|2021-07-21 19:45:00|425.22|419.82|424.22|418.82|425.94|420.54|423.87|418.47|472
1626897000000|2021-07-21 19:50:00|424.21|418.81|425.85|420.45|426.25|420.85|424.18|418.78|537
1626897300000|2021-07-21 19:55:00|425.84|420.44|424.47|419.07|426.21|420.81|424.43|419.03|487
1626897600000|2021-07-21 20:00:00|424.44|419.04|425.12|419.72|426.94|421.54|424.41|419.01|606
1626897900000|2021-07-21 20:05:00|425.1|419.7|426.67|421.27|426.97|421.57|425.1|419.7|531
1626898200000|2021-07-21 20:10:00|426.72|421.32|425.24|419.84|427.25|421.85|425.03|419.63|387
1626898500000|2021-07-21 20:15:00|425.25|419.85|425.55|420.15|426.58|421.18|425.24|419.84|468
1626898800000|2021-07-21 20:20:00|425.54|420.14|425.8|420.4|425.8|420.4|424.7|419.3|356
1626899100000|2021-07-21 20:25:00|425.76|420.36|424.74|419.34|426.16|420.76|424.74|419.34|383
1626899400000|2021-07-21 20:30:00|424.71|419.31|426.63|421.23|427.33|421.93|424.56|419.16|439
1626899700000|2021-07-21 20:35:00|426.62|421.22|425.46|420.06|426.86|421.46|425.43|420.03|367
1626900000000|2021-07-21 20:40:00|425.43|420.03|426.58|421.18|426.94|421.54|425.12|419.72|427
1626900300000|2021-07-21 20:45:00|426.48|421.08|426.56|421.16|426.86|421.46|426.09|420.69|376
1626900600000|2021-07-21 20:50:00|426.53|421.13|426.85|421.45|426.86|421.46|426.1|420.7|286
1626900900000|2021-07-21 20:55:00|426.84|421.44|427.32|421.92|428.17|422.77|426.82|421.42|394
1626901200000|2021-07-21 21:00:00|427.27|421.87|426.92|421.52|427.82|422.42|426.61|421.21|332
1626901500000|2021-07-21 21:05:00|426.91|421.51|426.25|420.85|426.91|421.51|426.06|420.66|239
1626901800000|2021-07-21 21:10:00|426.26|420.86|426.05|420.65|426.64|421.24|425.97|420.57|246
1626902100000|2021-07-21 21:15:00|426.04|420.64|425.82|420.42|426.04|420.64|425.6|420.2|167
1626902400000|2021-07-21 21:20:00|425.87|420.47|425.87|420.47|426.08|420.68|425.54|420.14|174
1626902700000|2021-07-21 21:25:00|425.85|420.45|425.65|420.25|425.85|420.45|425.02|419.62|131
1626903000000|2021-07-21 21:30:00|425.62|420.22|426.54|421.14|426.54|421.14|425.38|419.98|223
1626903300000|2021-07-21 21:35:00|426.53|421.13|428.12|422.72|428.17|422.77|426.52|421.12|131
1626903600000|2021-07-21 21:40:00|428.11|422.71|428.32|422.92|428.38|422.98|427.7|422.3|136
1626903900000|2021-07-21 21:45:00|428.33|422.93|428.56|423.16|428.61|423.21|427.92|422.52|242
1626904200000|2021-07-21 21:50:00|428.58|423.18|428.33|422.93|428.61|423.21|427.86|422.46|155
1626904500000|2021-07-21 21:55:00|428.32|422.92|428.03|422.63|428.34|422.94|427.81|422.41|171
1626904800000|2021-07-21 22:00:00|427.98|422.58|427.96|422.56|428.19|422.79|427.48|422.08|181
1626905100000|2021-07-21 22:05:00|427.95|422.55|427.59|422.19|427.98|422.58|427.39|421.99|207
1626905400000|2021-07-21 22:10:00|427.63|422.23|428.84|423.44|428.95|423.55|427.57|422.17|248
1626905700000|2021-07-21 22:15:00|428.87|423.47|429.49|424.09|429.73|424.33|428.32|422.92|388
1626906000000|2021-07-21 22:20:00|429.48|424.08|430.42|425.02|430.96|425.56|429.17|423.77|478
1626906300000|2021-07-21 22:25:00|430.41|425.01|430.37|424.97|431.42|426.02|430.16|424.76|440
1626906600000|2021-07-21 22:30:00|430.41|425.01|430.42|425.02|430.67|425.27|429.93|424.53|400
1626906900000|2021-07-21 22:35:00|430.43|425.03|430.11|424.71|430.47|425.07|429.81|424.41|303
1626907200000|2021-07-21 22:40:00|430.1|424.7|430.81|425.41|430.81|425.41|429.68|424.28|273
1626907500000|2021-07-21 22:45:00|430.98|425.58|430.82|425.42|431.11|425.71|430.61|425.21|262
1626907800000|2021-07-21 22:50:00|430.81|425.41|431.45|426.05|431.57|426.17|430.49|425.09|245
1626908100000|2021-07-21 22:55:00|431.47|426.07|432.29|426.89|432.29|426.89|431.11|425.71|276
1626908400000|2021-07-21 23:00:00|432.31|426.91|430.98|425.58|432.32|426.92|430.72|425.32|438
1626908700000|2021-07-21 23:05:00|430.95|425.55|431.34|425.94|431.36|425.96|430.71|425.31|301
1626909000000|2021-07-21 23:10:00|431.35|425.95|432.25|426.85|432.25|426.85|430.73|425.33|268
1626909300000|2021-07-21 23:15:00|432.24|426.84|431.7|426.3|432.97|427.57|431.65|426.25|451
1626909600000|2021-07-21 23:20:00|431.67|426.27|430.75|425.35|431.82|426.42|430.49|425.09|308
1626909900000|2021-07-21 23:25:00|430.78|425.38|431.19|425.79|431.46|426.06|430.78|425.38|346
1626910200000|2021-07-21 23:30:00|431.2|425.8|432.3|426.9|432.31|426.91|431.18|425.78|249
1626910500000|2021-07-21 23:35:00|432.28|426.88|431.71|426.31|432.3|426.9|430.98|425.58|376
1626910800000|2021-07-21 23:40:00|431.72|426.32|432.55|427.15|432.97|427.57|431.68|426.28|377
1626911100000|2021-07-21 23:45:00|432.59|427.19|433.39|427.99|433.9|428.5|432.57|427.17|441
1626911400000|2021-07-21 23:50:00|433.4|428|432.91|427.51|433.43|428.03|432.57|427.17|378
1626911700000|2021-07-21 23:55:00|432.88|427.48|433.47|428.07|433.47|428.07|431.98|426.58|323
1626912000000|2021-07-22 00:00:00|433.46|428.06|431.67|426.27|433.68|428.28|431.35|425.95|481
1626912300000|2021-07-22 00:05:00|431.68|426.28|435.08|429.68|435.18|429.78|431.63|426.23|566
1626912600000|2021-07-22 00:10:00|435.09|429.69|436.82|431.42|437.83|432.43|434.61|429.21|558
1626912900000|2021-07-22 00:15:00|436.85|431.45|435.54|430.14|436.95|431.55|435.45|430.05|399
1626913200000|2021-07-22 00:20:00|435.55|430.15|437.15|431.75|437.27|431.87|435.54|430.14|432
1626913500000|2021-07-22 00:25:00|437.16|431.76|438.08|432.68|438.09|432.69|436.58|431.18|508
1626913800000|2021-07-22 00:30:00|438.09|432.69|436.45|431.05|439.29|433.89|436.31|430.91|466
1626914100000|2021-07-22 00:35:00|436.44|431.04|436.06|430.66|436.83|431.43|435.58|430.18|368
1626914400000|2021-07-22 00:40:00|436|430.6|435.7|430.3|436.13|430.73|435.41|430.01|400
1626914700000|2021-07-22 00:45:00|435.73|430.33|435.31|429.91|435.73|430.33|434.88|429.48|397
1626915000000|2021-07-22 00:50:00|435.29|429.89|433.51|428.11|435.33|429.93|433.34|427.94|490
1626915300000|2021-07-22 00:55:00|433.52|428.12|433.46|428.06|434.31|428.91|433.32|427.92|402
1626915600000|2021-07-22 01:00:00|433.45|428.05|431.17|425.77|433.72|428.32|431.15|425.75|437
1626915900000|2021-07-22 01:05:00|431.18|425.78|431.53|426.13|432.15|426.75|431.06|425.66|332
1626916200000|2021-07-22 01:10:00|431.56|426.16|430.78|425.38|431.61|426.21|430.69|425.29|336
1626916500000|2021-07-22 01:15:00|430.79|425.39|430.06|424.66|430.79|425.39|429.68|424.28|345
1626916800000|2021-07-22 01:20:00|430.11|424.71|429.77|424.37|430.3|424.9|429.59|424.19|327
1626917100000|2021-07-22 01:25:00|429.78|424.38|429.34|423.94|430.55|425.15|429.34|423.94|329
1626917400000|2021-07-22 01:30:00|429.29|423.89|430.06|424.66|430.07|424.67|429|423.6|333
1626917700000|2021-07-22 01:35:00|430.04|424.64|428.95|423.55|430.14|424.74|428.79|423.39|342
1626918000000|2021-07-22 01:40:00|428.96|423.56|429.06|423.66|429.13|423.73|427.68|422.28|384
1626918300000|2021-07-22 01:45:00|429.07|423.67|429.27|423.87|429.63|424.23|429.02|423.62|385
1626918600000|2021-07-22 01:50:00|429.23|423.83|429.11|423.71|429.93|424.53|429.08|423.68|435
1626918900000|2021-07-22 01:55:00|429.1|423.7|428.99|423.59|429.8|424.4|428.88|423.48|428
1626919200000|2021-07-22 02:00:00|429|423.6|428.25|422.85|429.1|423.7|428.2|422.8|393
1626919500000|2021-07-22 02:05:00|428.2|422.8|429.07|423.67|429.33|423.93|428.11|422.71|476
1626919800000|2021-07-22 02:10:00|429.08|423.68|428.05|422.65|429.09|423.69|427.66|422.26|507
1626920100000|2021-07-22 02:15:00|428.06|422.66|429.24|423.84|429.38|423.98|427.97|422.57|440
1626920400000|2021-07-22 02:20:00|429.25|423.85|429.21|423.81|430.07|424.67|429.12|423.72|436
1626920700000|2021-07-22 02:25:00|429.2|423.8|429.44|424.04|429.56|424.16|429.12|423.72|331
1626921000000|2021-07-22 02:30:00|429.45|424.05|427.89|422.49|429.45|424.05|427.4|422|441
1626921300000|2021-07-22 02:35:00|427.9|422.5|428|422.6|428.54|423.14|427.41|422.01|560
1626921600000|2021-07-22 02:40:00|428.01|422.61|428.59|423.19|428.83|423.43|427.78|422.38|427
1626921900000|2021-07-22 02:45:00|428.61|423.21|427.88|422.48|428.76|423.36|427.67|422.27|399
1626922200000|2021-07-22 02:50:00|427.87|422.47|428.33|422.93|428.51|423.11|427.73|422.33|503
1626922500000|2021-07-22 02:55:00|428.34|422.94|427.47|422.07|428.34|422.94|427.44|422.04|396
1626922800000|2021-07-22 03:00:00|427.45|422.05|428.92|423.52|429.83|424.43|427.13|421.73|515
1626923100000|2021-07-22 03:05:00|428.91|423.51|429.91|424.51|429.94|424.54|428.88|423.48|424
1626923400000|2021-07-22 03:10:00|429.9|424.5|432.32|426.92|433.12|427.72|429.6|424.2|614
1626923700000|2021-07-22 03:15:00|432.33|426.93|430.65|425.25|432.48|427.08|430.55|425.15|429
1626924000000|2021-07-22 03:20:00|430.63|425.23|429.7|424.3|430.64|425.24|429.32|423.92|402
1626924300000|2021-07-22 03:25:00|429.69|424.29|429.27|423.87|429.69|424.29|428.9|423.5|419
1626924600000|2021-07-22 03:30:00|429.28|423.88|429.02|423.62|429.35|423.95|428.13|422.73|459
1626924900000|2021-07-22 03:35:00|429.03|423.63|429.26|423.86|429.26|423.86|428.29|422.89|459
1626925200000|2021-07-22 03:40:00|429.21|423.81|428.94|423.54|430.15|424.75|428.7|423.3|397
1626925500000|2021-07-22 03:45:00|428.95|423.55|430.73|425.33|430.73|425.33|428.92|423.52|452
1626925800000|2021-07-22 03:50:00|430.72|425.32|430.39|424.99|430.87|425.47|430|424.6|442
1626926100000|2021-07-22 03:55:00|430.41|425.01|429.68|424.28|430.46|425.06|429.63|424.23|397
1626926400000|2021-07-22 04:00:00|429.69|424.29|430.3|424.9|430.79|425.39|429.54|424.14|472
1626926700000|2021-07-22 04:05:00|430.31|424.91|431.55|426.15|431.77|426.37|430.28|424.88|301
1626927000000|2021-07-22 04:10:00|431.54|426.14|432.04|426.64|432.21|426.81|430.88|425.48|432
1626927300000|2021-07-22 04:15:00|432|426.6|433.97|428.57|433.97|428.57|431.59|426.19|606
1626927600000|2021-07-22 04:20:00|433.99|428.59|433.48|428.08|434.42|429.02|433.29|427.89|546
1626927900000|2021-07-22 04:25:00|433.49|428.09|435.01|429.61|435.25|429.85|433.19|427.79|430
1626928200000|2021-07-22 04:30:00|434.99|429.59|434.38|428.98|435|429.6|433.85|428.45|423
1626928500000|2021-07-22 04:35:00|434.37|428.97|434.2|428.8|434.56|429.16|433.76|428.36|299
1626928800000|2021-07-22 04:40:00|434.19|428.79|433.46|428.06|434.2|428.8|433.32|427.92|361
1626929100000|2021-07-22 04:45:00|433.44|428.04|433.2|427.8|433.44|428.04|432.8|427.4|344
1626929400000|2021-07-22 04:50:00|433.21|427.81|432.77|427.37|433.37|427.97|432.27|426.87|354
1626929700000|2021-07-22 04:55:00|432.74|427.34|435.22|429.82|435.22|429.82|432.34|426.94|331
1626930000000|2021-07-22 05:00:00|435.24|429.84|433.64|428.24|436.04|430.64|433.64|428.24|453
1626930300000|2021-07-22 05:05:00|433.57|428.17|432.79|427.39|433.66|428.26|432.63|427.23|355
1626930600000|2021-07-22 05:10:00|432.77|427.37|432.36|426.96|432.87|427.47|432.19|426.79|337
1626930900000|2021-07-22 05:15:00|432.34|426.94|431.51|426.11|432.38|426.98|431.24|425.84|362
1626931200000|2021-07-22 05:20:00|431.54|426.14|431.92|426.52|432.1|426.7|431.53|426.13|225
1626931500000|2021-07-22 05:25:00|431.91|426.51|432.39|426.99|432.73|427.33|431.86|426.46|227
1626931800000|2021-07-22 05:30:00|432.37|426.97|432.1|426.7|433.19|427.79|431.67|426.27|265
1626932100000|2021-07-22 05:35:00|432.12|426.72|430.93|425.53|432.22|426.82|430.68|425.28|316
1626932400000|2021-07-22 05:40:00|430.92|425.52|431.32|425.92|431.41|426.01|430.16|424.76|314
1626932700000|2021-07-22 05:45:00|431.35|425.95|429.94|424.54|431.35|425.95|429.8|424.4|401
1626933000000|2021-07-22 05:50:00|429.95|424.55|430.65|425.25|430.65|425.25|429.93|424.53|181
1626933300000|2021-07-22 05:55:00|430.64|425.24|430.84|425.44|430.94|425.54|430.37|424.97|139
1626933600000|2021-07-22 06:00:00|430.88|425.48|432.92|427.52|432.92|427.52|429.94|424.54|306
1626933900000|2021-07-22 06:05:00|432.91|427.51|433.7|428.3|433.89|428.49|432.68|427.28|366
1626934200000|2021-07-22 06:10:00|433.69|428.29|434.06|428.66|434.26|428.86|433.69|428.29|298
1626934500000|2021-07-22 06:15:00|434.1|428.7|433.51|428.11|434.48|429.08|433.31|427.91|239
1626934800000|2021-07-22 06:20:00|433.5|428.1|433.27|427.87|433.99|428.59|432.72|427.32|206
1626935100000|2021-07-22 06:25:00|433.26|427.86|433.14|427.74|433.95|428.55|433.11|427.71|220
1626935400000|2021-07-22 06:30:00|433.15|427.75|432.68|427.28|433.51|428.11|432.67|427.27|312
1626935700000|2021-07-22 06:35:00|432.67|427.27|436.07|430.67|436.34|430.94|432.13|426.73|456
1626936000000|2021-07-22 06:40:00|436.05|430.65|435.98|430.58|436.79|431.39|435.67|430.27|384
1626936300000|2021-07-22 06:45:00|435.99|430.59|434.82|429.42|436.82|431.42|434.67|429.27|382
1626936600000|2021-07-22 06:50:00|434.81|429.41|434.78|429.38|434.97|429.57|434.27|428.87|271
1626936900000|2021-07-22 06:55:00|434.77|429.37|435.8|430.4|435.97|430.57|434.74|429.34|358
1626937200000|2021-07-22 07:00:00|435.81|430.41|435.58|430.18|436.31|430.91|435.58|430.18|430
1626937500000|2021-07-22 07:05:00|435.61|430.21|437.44|432.04|437.87|432.47|435.6|430.2|465
1626937800000|2021-07-22 07:10:00|437.45|432.05|438.84|433.44|439.18|433.78|436.76|431.36|393
1626938100000|2021-07-22 07:15:00|438.83|433.43|438.37|432.97|439.37|433.97|437.68|432.28|350
1626938400000|2021-07-22 07:20:00|438.35|432.95|439.85|434.45|440.22|434.82|438.2|432.8|495
1626938700000|2021-07-22 07:25:00|439.73|434.33|439.86|434.46|440.08|434.68|439.24|433.84|552
1626939000000|2021-07-22 07:30:00|439.87|434.47|439.24|433.84|440.02|434.62|439.06|433.66|430
1626939300000|2021-07-22 07:35:00|439.28|433.88|438.97|433.57|439.29|433.89|438.83|433.43|213
1626939600000|2021-07-22 07:40:00|438.94|433.54|437.66|432.26|438.94|433.54|437.48|432.08|289
1626939900000|2021-07-22 07:45:00|437.64|432.24|436.53|431.13|437.64|432.24|436.42|431.02|386
1626940200000|2021-07-22 07:50:00|436.54|431.14|435.94|430.54|436.54|431.14|435.31|429.91|418
1626940500000|2021-07-22 07:55:00|435.97|430.57|436.54|431.14|436.67|431.27|435.34|429.94|398
1626940800000|2021-07-22 08:00:00|436.56|431.16|435.82|430.42|436.94|431.54|435.43|430.03|404
1626941100000|2021-07-22 08:05:00|435.81|430.41|435.66|430.26|436.16|430.76|435.6|430.2|223
1626941400000|2021-07-22 08:10:00|435.64|430.24|437.13|431.73|437.25|431.85|435.61|430.21|246
1626941700000|2021-07-22 08:15:00|437.12|431.72|438.45|433.05|438.56|433.16|437.12|431.72|427
1626942000000|2021-07-22 08:20:00|438.46|433.06|438.85|433.45|438.97|433.57|437.84|432.44|289
1626942300000|2021-07-22 08:25:00|438.82|433.42|439.84|434.44|440.17|434.77|438.78|433.38|424
1626942600000|2021-07-22 08:30:00|439.8|434.4|438.54|433.14|439.88|434.48|438.46|433.06|387
1626942900000|2021-07-22 08:35:00|438.53|433.13|439.11|433.71|439.3|433.9|438.21|432.81|213
1626943200000|2021-07-22 08:40:00|439.1|433.7|439.16|433.76|439.49|434.09|438.23|432.83|345
1626943500000|2021-07-22 08:45:00|439.17|433.77|438.03|432.63|439.21|433.81|437.98|432.58|353
1626943800000|2021-07-22 08:50:00|438.06|432.66|437.85|432.45|438.08|432.68|437.76|432.36|289
1626944100000|2021-07-22 08:55:00|437.83|432.43|437.99|432.59|438.25|432.85|437.67|432.27|186
1626944400000|2021-07-22 09:00:00|437.97|432.57|438.32|432.92|438.32|432.92|437.33|431.93|259
1626944700000|2021-07-22 09:05:00|438.33|432.93|437.59|432.19|438.33|432.93|437.17|431.77|327
1626945000000|2021-07-22 09:10:00|437.58|432.18|437.21|431.81|437.61|432.21|436.35|430.95|370
1626945300000|2021-07-22 09:15:00|437.2|431.8|436.8|431.4|437.78|432.38|436.65|431.25|319
1626945600000|2021-07-22 09:20:00|436.82|431.42|437.24|431.84|437.67|432.27|436.59|431.19|366
1626945900000|2021-07-22 09:25:00|437.23|431.83|438.15|432.75|438.3|432.9|437.19|431.79|310
1626946200000|2021-07-22 09:30:00|438.18|432.78|434.58|429.18|438.2|432.8|434.49|429.09|356
1626946500000|2021-07-22 09:35:00|434.51|429.11|431.91|426.51|434.64|429.24|431.04|425.64|539
1626946800000|2021-07-22 09:40:00|431.86|426.46|431.13|425.73|432.21|426.81|430.45|425.05|537
1626947100000|2021-07-22 09:45:00|431.12|425.72|432.01|426.61|433.29|427.89|431.08|425.68|498
1626947400000|2021-07-22 09:50:00|431.99|426.59|433.05|427.65|433.67|428.27|431.99|426.59|344
1626947700000|2021-07-22 09:55:00|433.03|427.63|433.36|427.96|433.93|428.53|432.87|427.47|384
1626948000000|2021-07-22 10:00:00|433.35|427.95|433.18|427.78|434.17|428.77|432.95|427.55|361
1626948300000|2021-07-22 10:05:00|433.15|427.75|434.8|429.4|435.1|429.7|433.14|427.74|375
1626948600000|2021-07-22 10:10:00|434.78|429.38|434.7|429.3|434.9|429.5|434.22|428.82|378
1626948900000|2021-07-22 10:15:00|434.69|429.29|434.2|428.8|434.88|429.48|433.89|428.49|365
1626949200000|2021-07-22 10:20:00|434.16|428.76|432.96|427.56|434.46|429.06|432.68|427.28|464
1626949500000|2021-07-22 10:25:00|432.95|427.55|433.85|428.45|434.05|428.65|432.89|427.49|234
1626949800000|2021-07-22 10:30:00|433.84|428.44|434.16|428.76|434.16|428.76|433.61|428.21|204
1626950100000|2021-07-22 10:35:00|434.15|428.75|434.92|429.52|434.92|429.52|433.46|428.06|312
1626950400000|2021-07-22 10:40:00|435|429.6|436.04|430.64|436.04|430.64|434.69|429.29|179
1626950700000|2021-07-22 10:45:00|436.03|430.63|437.67|432.27|437.76|432.36|435.73|430.33|185
1626951000000|2021-07-22 10:50:00|437.69|432.29|437.09|431.69|437.99|432.59|436.96|431.56|358
1626951300000|2021-07-22 10:55:00|437.08|431.68|435.37|429.97|437.21|431.81|435.15|429.75|416
1626951600000|2021-07-22 11:00:00|435.35|429.95|435.98|430.58|436.25|430.85|435.35|429.95|223
1626951900000|2021-07-22 11:05:00|435.97|430.57|435.93|430.53|436.21|430.81|434.52|429.12|338
1626952200000|2021-07-22 11:10:00|436.03|430.63|433.93|428.53|436.37|430.97|433.53|428.13|456
1626952500000|2021-07-22 11:15:00|433.94|428.54|434.4|429|434.66|429.26|433.81|428.41|378
1626952800000|2021-07-22 11:20:00|434.39|428.99|433.59|428.19|434.81|429.41|433.15|427.75|378
1626953100000|2021-07-22 11:25:00|433.67|428.27|434.57|429.17|435.16|429.76|433.61|428.21|242
1626953400000|2021-07-22 11:30:00|434.56|429.16|434.91|429.51|435.53|430.13|434.5|429.1|257
1626953700000|2021-07-22 11:35:00|434.9|429.5|435.68|430.28|436.11|430.71|434.9|429.5|353
1626954000000|2021-07-22 11:40:00|435.67|430.27|435.85|430.45|436.15|430.75|435.52|430.12|302
1626954300000|2021-07-22 11:45:00|435.84|430.44|435.77|430.37|436.12|430.72|434.9|429.5|315
1626954600000|2021-07-22 11:50:00|435.76|430.36|434.85|429.45|435.84|430.44|434.85|429.45|261
1626954900000|2021-07-22 11:55:00|434.86|429.46|435.72|430.32|435.83|430.43|434.61|429.21|283
1626955200000|2021-07-22 12:00:00|435.73|430.33|434.63|429.23|435.73|430.33|434.57|429.17|267
1626955500000|2021-07-22 12:05:00|434.62|429.22|434.42|429.02|434.68|429.28|433.44|428.04|304
1626955800000|2021-07-22 12:10:00|434.43|429.03|432.97|427.57|434.46|429.06|432.91|427.51|224
1626956100000|2021-07-22 12:15:00|433.04|427.64|433.15|427.75|433.44|428.04|432.51|427.11|284
1626956400000|2021-07-22 12:20:00|433.09|427.69|432.36|426.96|433.25|427.85|432.36|426.96|233
1626956700000|2021-07-22 12:25:00|432.29|426.89|428.66|423.26|432.29|426.89|428.13|422.73|585
1626957000000|2021-07-22 12:30:00|428.67|423.27|432.55|427.15|432.55|427.15|428.6|423.2|459
1626957300000|2021-07-22 12:35:00|432.6|427.2|435.95|430.55|435.95|430.55|432.07|426.67|467
1626957600000|2021-07-22 12:40:00|435.76|430.36|436.92|431.52|436.94|431.54|435.38|429.98|543
1626957900000|2021-07-22 12:45:00|437.06|431.66|436.44|431.04|438.62|433.22|436.2|430.8|268
1626958200000|2021-07-22 12:50:00|436.4|431|435.7|430.3|437.09|431.69|435.7|430.3|281
1626958500000|2021-07-22 12:55:00|435.68|430.28|439.09|433.69|439.46|434.06|435.66|430.26|263
1626958800000|2021-07-22 13:00:00|439.14|433.74|438.56|433.16|439.66|434.26|438.53|433.13|118
1626959100000|2021-07-22 13:05:00|438.64|433.24|440.86|435.46|442.17|436.77|438.6|433.2|319
1626959400000|2021-07-22 13:10:00|440.82|435.42|442.58|437.18|443.39|437.99|440.69|435.29|481
1626959700000|2021-07-22 13:15:00|442.57|437.17|441.21|435.81|442.66|437.26|441.21|435.81|276
1626960000000|2021-07-22 13:20:00|441.22|435.82|438.96|433.56|441.31|435.91|438.94|433.54|455
1626960300000|2021-07-22 13:25:00|438.97|433.57|439.09|433.69|439.28|433.88|438.69|433.29|313
1626960600000|2021-07-22 13:30:00|439.11|433.71|438.84|433.44|439.98|434.58|438.7|433.3|279
1626960900000|2021-07-22 13:35:00|438.82|433.42|438.44|433.04|438.84|433.44|438.35|432.95|258
1626961200000|2021-07-22 13:40:00|438.43|433.03|438.2|432.8|438.76|433.36|437.99|432.59|259
1626961500000|2021-07-22 13:45:00|438.28|432.88|438.38|432.98|438.51|433.11|438.1|432.7|260
1626961800000|2021-07-22 13:50:00|438.37|432.97|438.39|432.99|439.01|433.61|438.3|432.9|278
1626962100000|2021-07-22 13:55:00|438.4|433|438.66|433.26|438.7|433.3|438|432.6|362
1626962400000|2021-07-22 14:00:00|438.64|433.24|437.95|432.55|439.1|433.7|437.85|432.45|271
1626962700000|2021-07-22 14:05:00|437.99|432.59|438.12|432.72|438.13|432.73|437.44|432.04|235
1626963000000|2021-07-22 14:10:00|438.11|432.71|438.75|433.35|438.83|433.43|438.08|432.68|213
1626963300000|2021-07-22 14:15:00|438.76|433.36|439.74|434.34|439.93|434.53|438.44|433.04|307
1626963600000|2021-07-22 14:20:00|439.72|434.32|440.75|435.35|440.84|435.44|439.72|434.32|274
1626963900000|2021-07-22 14:25:00|440.76|435.36|439.81|434.41|440.76|435.36|439.81|434.41|219
1626964200000|2021-07-22 14:30:00|439.7|434.3|438.4|433|439.7|434.3|437.16|431.76|385
1626964500000|2021-07-22 14:35:00|438.41|433.01|440.54|435.14|440.71|435.31|438.41|433.01|388
1626964800000|2021-07-22 14:40:00|440.57|435.17|439.54|434.14|440.74|435.34|439.53|434.13|372
1626965100000|2021-07-22 14:45:00|439.6|434.2|440.05|434.65|440.21|434.81|438.99|433.59|217
1626965400000|2021-07-22 14:50:00|440.07|434.67|440.88|435.48|440.88|435.48|440.06|434.66|183
1626965700000|2021-07-22 14:55:00|440.92|435.52|441.69|436.29|441.75|436.35|440.89|435.49|383
1626966000000|2021-07-22 15:00:00|441.7|436.3|441.74|436.34|442.26|436.86|441.41|436.01|404
1626966300000|2021-07-22 15:05:00|441.73|436.33|442.06|436.66|442.19|436.79|441.28|435.88|302
1626966600000|2021-07-22 15:10:00|442.07|436.67|441.85|436.45|442.28|436.88|441.8|436.4|187
1626966900000|2021-07-22 15:15:00|441.86|436.46|441.6|436.2|441.97|436.57|441.31|435.91|372
1626967200000|2021-07-22 15:20:00|441.59|436.19|441.54|436.14|441.86|436.46|441.37|435.97|343
1626967500000|2021-07-22 15:25:00|441.51|436.11|443.59|438.19|443.94|438.54|441.49|436.09|542
1626967800000|2021-07-22 15:30:00|443.57|438.17|442.9|437.5|444.06|438.66|442.84|437.44|490
1626968100000|2021-07-22 15:35:00|442.89|437.49|443.27|437.87|443.27|437.87|441.99|436.59|377
1626968400000|2021-07-22 15:40:00|443.34|437.94|443.71|438.31|444.25|438.85|442.64|437.24|515
1626968700000|2021-07-22 15:45:00|443.72|438.32|442.99|437.59|444|438.6|442.31|436.91|508
1626969000000|2021-07-22 15:50:00|443.01|437.61|443.96|438.56|444.18|438.78|442.82|437.42|526
1626969300000|2021-07-22 15:55:00|443.97|438.57|445.15|439.75|445.54|440.14|443.76|438.36|511
1626969600000|2021-07-22 16:00:00|445.21|439.81|445.84|440.44|446.58|441.18|444.54|439.14|661
1626969900000|2021-07-22 16:05:00|445.88|440.48|444.6|439.2|445.88|440.48|444.24|438.84|469
1626970200000|2021-07-22 16:10:00|444.59|439.19|444.58|439.18|445.02|439.62|444.21|438.81|397
1626970500000|2021-07-22 16:15:00|444.57|439.17|444.01|438.61|444.6|439.2|443.51|438.11|502
1626970800000|2021-07-22 16:20:00|444|438.6|444.03|438.63|444.18|438.78|443.42|438.02|481
1626971100000|2021-07-22 16:25:00|444.02|438.62|444.15|438.75|444.57|439.17|443.57|438.17|428
1626971400000|2021-07-22 16:30:00|444.2|438.8|444.27|438.87|444.52|439.12|443.94|438.54|398
1626971700000|2021-07-22 16:35:00|444.26|438.86|443.45|438.05|444.38|438.98|443.41|438.01|218
1626972000000|2021-07-22 16:40:00|443.46|438.06|444.73|439.33|444.99|439.59|443.46|438.06|235
1626972300000|2021-07-22 16:45:00|444.72|439.32|445.25|439.85|445.38|439.98|444.54|439.14|272
1626972600000|2021-07-22 16:50:00|445.23|439.83|444.74|439.34|445.32|439.92|444.71|439.31|321
1626972900000|2021-07-22 16:55:00|444.75|439.35|444.74|439.34|444.77|439.37|444.38|438.98|157
1626973200000|2021-07-22 17:00:00|444.77|439.37|445.39|439.99|445.73|440.33|444.51|439.11|337
1626973500000|2021-07-22 17:05:00|445.38|439.98|446.36|440.96|446.36|440.96|445.06|439.66|228
1626973800000|2021-07-22 17:10:00|446.35|440.95|447.22|441.82|447.52|442.12|446.3|440.9|283
1626974100000|2021-07-22 17:15:00|447.21|441.81|446.46|441.06|447.3|441.9|446.35|440.95|266
1626974400000|2021-07-22 17:20:00|446.44|441.04|447.33|441.93|447.81|442.41|445.98|440.58|267
1626974700000|2021-07-22 17:25:00|447.32|441.92|447.55|442.15|447.76|442.36|447.12|441.72|255
1626975000000|2021-07-22 17:30:00|447.57|442.17|446.8|441.4|447.57|442.17|446.09|440.69|270
1626975300000|2021-07-22 17:35:00|446.81|441.41|447.19|441.79|447.36|441.96|446.42|441.02|242
1626975600000|2021-07-22 17:40:00|447.21|441.81|446.64|441.24|447.49|442.09|446.51|441.11|162
1626975900000|2021-07-22 17:45:00|446.65|441.25|446.87|441.47|447.41|442.01|446.48|441.08|196
1626976200000|2021-07-22 17:50:00|446.92|441.52|447.47|442.07|447.47|442.07|446.87|441.47|188
1626976500000|2021-07-22 17:55:00|447.51|442.11|447.73|442.33|447.84|442.44|447.38|441.98|265
1626976800000|2021-07-22 18:00:00|447.74|442.34|445.2|439.8|448.17|442.77|445.17|439.77|437
1626977100000|2021-07-22 18:05:00|445.21|439.81|445.69|440.29|445.82|440.42|444.77|439.37|366
1626977400000|2021-07-22 18:10:00|445.7|440.3|446.06|440.66|446.46|441.06|445.7|440.3|388
1626977700000|2021-07-22 18:15:00|446.07|440.67|445.22|439.82|446.25|440.85|444.93|439.53|271
1626978000000|2021-07-22 18:20:00|445.26|439.86|445.05|439.65|445.29|439.89|444.69|439.29|229
1626978300000|2021-07-22 18:25:00|445.04|439.64|444.81|439.41|445.18|439.78|444.67|439.27|232
1626978600000|2021-07-22 18:30:00|444.82|439.42|444.52|439.12|444.88|439.48|443.48|438.08|309
1626978900000|2021-07-22 18:35:00|444.53|439.13|443.55|438.15|444.6|439.2|443.37|437.97|287
1626979200000|2021-07-22 18:40:00|443.56|438.16|443.58|438.18|444.05|438.65|443.37|437.97|155
1626979500000|2021-07-22 18:45:00|443.63|438.23|443.76|438.36|443.88|438.48|443.56|438.16|28
1626979800000|2021-07-22 18:50:00|443.78|438.38|444.22|438.82|444.43|439.03|443.78|438.38|177
1626980100000|2021-07-22 18:55:00|444.21|438.81|444.03|438.63|444.25|438.85|443.71|438.31|259
1626980400000|2021-07-22 19:00:00|444.02|438.62|444.44|439.04|444.44|439.04|443.7|438.3|347
1626980700000|2021-07-22 19:05:00|444.51|439.11|444.38|438.98|444.52|439.12|443.77|438.37|164
1626981000000|2021-07-22 19:10:00|444.36|438.96|444.08|438.68|444.36|438.96|443.84|438.44|199
1626981300000|2021-07-22 19:15:00|444.09|438.69|444.78|439.38|444.85|439.45|444.09|438.69|190
1626981600000|2021-07-22 19:20:00|444.81|439.41|444.72|439.32|444.86|439.46|444.59|439.19|162
1626981900000|2021-07-22 19:25:00|444.73|439.33|444.07|438.67|444.77|439.37|443.92|438.52|208
1626982200000|2021-07-22 19:30:00|444.08|438.68|444.47|439.07|444.47|439.07|443.66|438.26|285
1626982500000|2021-07-22 19:35:00|444.46|439.06|445.14|439.74|445.23|439.83|444.32|438.92|167
1626982800000|2021-07-22 19:40:00|445.15|439.75|444.63|439.23|445.39|439.99|444.54|439.14|264
1626983100000|2021-07-22 19:45:00|444.62|439.22|443.62|438.22|444.62|439.22|443.55|438.15|210
1626983400000|2021-07-22 19:50:00|443.61|438.21|444.59|439.19|444.62|439.22|443.56|438.16|243
1626983700000|2021-07-22 19:55:00|444.58|439.18|444.74|439.34|444.76|439.36|444.32|438.92|228
1626984000000|2021-07-22 20:00:00|444.75|439.35|444.7|439.3|444.77|439.37|444.51|439.11|178
1626984300000|2021-07-22 20:05:00|444.69|439.29|443.92|438.52|444.74|439.34|443.81|438.41|235
1626984600000|2021-07-22 20:10:00|443.98|438.58|443.34|437.94|443.99|438.59|443.33|437.93|239
1626984900000|2021-07-22 20:15:00|443.35|437.95|444.01|438.61|444.18|438.78|443.35|437.95|199
1626985200000|2021-07-22 20:20:00|444.04|438.64|442.76|437.36|444.11|438.71|442.6|437.2|245
1626985500000|2021-07-22 20:25:00|442.75|437.35|442.69|437.29|442.8|437.4|442.36|436.96|181
1626985800000|2021-07-22 20:30:00|442.77|437.37|442.25|436.85|443.14|437.74|442.09|436.69|205
1626986100000|2021-07-22 20:35:00|442.32|436.92|443.37|437.97|443.52|438.12|442.32|436.92|218
1626986400000|2021-07-22 20:40:00|443.33|437.93|444.65|439.25|445.19|439.79|443.33|437.93|323
1626986700000|2021-07-22 20:45:00|444.71|439.31|444.45|439.05|445.06|439.66|444.44|439.04|173
1626987000000|2021-07-22 20:50:00|444.46|439.06|443.51|438.11|444.59|439.19|443.38|437.98|183
1626987300000|2021-07-22 20:55:00|443.5|438.1|443.16|437.76|443.74|438.34|443.16|437.76|170
1626987600000|2021-07-22 21:00:00|443.15|437.75|444.18|438.78|444.21|438.81|442.92|437.52|315
1626987900000|2021-07-22 21:05:00|444.19|438.79|444.19|438.79|444.37|438.97|443.91|438.51|251
1626988200000|2021-07-22 21:10:00|444.18|438.78|443.83|438.43|444.21|438.81|443.73|438.33|98
1626988500000|2021-07-22 21:15:00|443.8|438.4|444.37|438.97|444.41|439.01|443.8|438.4|186
1626988800000|2021-07-22 21:20:00|444.34|438.94|443.77|438.37|444.4|439|443.75|438.35|84
1626989100000|2021-07-22 21:25:00|443.82|438.42|443.73|438.33|443.82|438.42|443.62|438.22|65
1626989400000|2021-07-22 21:30:00|443.69|438.29|443.93|438.53|443.93|438.53|443.69|438.29|28
1626989700000|2021-07-22 21:35:00|443.95|438.55|444.06|438.66|444.06|438.66|443.92|438.52|10
1626990000000|2021-07-22 21:40:00|444.07|438.67|445.63|440.23|445.7|440.3|444.02|438.62|75
1626990300000|2021-07-22 21:45:00|445.64|440.24|443.9|438.5|445.8|440.4|443.8|438.4|139
1626990600000|2021-07-22 21:50:00|444.01|438.61|441.66|436.26|444.01|438.61|441.66|436.26|167
1626990900000|2021-07-22 21:55:00|441.67|436.27|439.74|434.34|442.12|436.72|439.74|434.34|202
1626991200000|2021-07-22 22:00:00|439.61|434.21|441.45|436.05|441.8|436.4|439.59|434.19|263
1626991500000|2021-07-22 22:05:00|441.56|436.16|441.62|436.22|441.96|436.56|441.4|436|150
1626991800000|2021-07-22 22:10:00|441.59|436.19|441.44|436.04|441.96|436.56|441.44|436.04|88
1626992100000|2021-07-22 22:15:00|441.41|436.01|440.61|435.21|441.41|436.01|440.3|434.9|237
1626992400000|2021-07-22 22:20:00|440.63|435.23|439.43|434.03|441.37|435.97|438.72|433.32|316
1626992700000|2021-07-22 22:25:00|439.45|434.05|439.82|434.42|440.51|435.11|439.45|434.05|189
1626993000000|2021-07-22 22:30:00|439.84|434.44|440.24|434.84|440.45|435.05|439.53|434.13|146
1626993300000|2021-07-22 22:35:00|440.25|434.85|440.67|435.27|441.03|435.63|440.24|434.84|137
1626993600000|2021-07-22 22:40:00|440.66|435.26|441.63|436.23|441.63|436.23|440.63|435.23|167
1626993900000|2021-07-22 22:45:00|441.59|436.19|442.04|436.64|442.38|436.98|441.35|435.95|191
1626994200000|2021-07-22 22:50:00|442.07|436.67|442.39|436.99|442.71|437.31|442.07|436.67|230
1626994500000|2021-07-22 22:55:00|442.4|437|440.86|435.46|442.59|437.19|440.62|435.22|240
1626994800000|2021-07-22 23:00:00|440.89|435.49|440.75|435.35|440.95|435.55|440.47|435.07|177
1626995100000|2021-07-22 23:05:00|440.77|435.37|441.88|436.48|442.44|437.04|440.75|435.35|171
1626995400000|2021-07-22 23:10:00|441.86|436.46|442.17|436.77|442.62|437.22|441.86|436.46|155
1626995700000|2021-07-22 23:15:00|442.22|436.82|443.26|437.86|443.29|437.89|442.22|436.82|91
1626996000000|2021-07-22 23:20:00|443.27|437.87|443.81|438.41|443.94|438.54|442.83|437.43|228
1626996300000|2021-07-22 23:25:00|443.82|438.42|443.82|438.42|444.43|439.03|443.52|438.12|250
1626996600000|2021-07-22 23:30:00|443.85|438.45|444.57|439.17|445.01|439.61|443.28|437.88|201
1626996900000|2021-07-22 23:35:00|444.53|439.13|445.52|440.12|445.82|440.42|444.41|439.01|276
1626997200000|2021-07-22 23:40:00|445.53|440.13|445.82|440.42|445.9|440.5|445.35|439.95|197
1626997500000|2021-07-22 23:45:00|445.81|440.41|445.37|439.97|445.81|440.41|445.1|439.7|195
1626997800000|2021-07-22 23:50:00|445.38|439.98|444.9|439.5|445.68|440.28|444.89|439.49|236
1626998100000|2021-07-22 23:55:00|444.91|439.51|444.86|439.46|445.29|439.89|444.62|439.22|164
1626998400000|2021-07-23 00:00:00|444.87|439.47|445.34|439.94|445.77|440.37|444.47|439.07|336
1626998700000|2021-07-23 00:05:00|445.3|439.9|443.59|438.19|445.34|439.94|443.49|438.09|193
1626999000000|2021-07-23 00:10:00|443.61|438.21|442.7|437.3|443.64|438.24|442.52|437.12|259
1626999300000|2021-07-23 00:15:00|442.67|437.27|443.96|438.56|444.22|438.82|442.52|437.12|207
1626999600000|2021-07-23 00:20:00|443.94|438.54|444.88|439.48|445.4|440|443.91|438.51|172
1626999900000|2021-07-23 00:25:00|444.9|439.5|444.09|438.69|445.8|440.4|443.86|438.46|165
1627000200000|2021-07-23 00:30:00|444.1|438.7|443.81|438.41|444.89|439.49|443.62|438.22|180
1627000500000|2021-07-23 00:35:00|443.84|438.44|444.8|439.4|445.15|439.75|443.84|438.44|137
1627000800000|2021-07-23 00:40:00|444.82|439.42|446.45|441.05|446.5|441.1|444.82|439.42|209
1627001100000|2021-07-23 00:45:00|446.46|441.06|446.89|441.49|447.38|441.98|446.46|441.06|214
1627001400000|2021-07-23 00:50:00|446.9|441.5|449.14|443.74|449.22|443.82|446.59|441.19|258
1627001700000|2021-07-23 00:55:00|449.13|443.73|448|442.6|449.23|443.83|447.75|442.35|209
1627002000000|2021-07-23 01:00:00|448.1|442.7|447.85|442.45|448.21|442.81|447.57|442.17|133
1627002300000|2021-07-23 01:05:00|447.84|442.44|448.01|442.61|448.34|442.94|447.83|442.43|123
1627002600000|2021-07-23 01:10:00|448.03|442.63|448.02|442.62|448.9|443.5|447.76|442.36|192
1627002900000|2021-07-23 01:15:00|448.04|442.64|447.46|442.06|448.24|442.84|447.18|441.78|126
1627003200000|2021-07-23 01:20:00|447.45|442.05|447.36|441.96|447.51|442.11|446.87|441.47|95
1627003500000|2021-07-23 01:25:00|447.4|442|447.36|441.96|447.83|442.43|447.03|441.63|114
1627003800000|2021-07-23 01:30:00|447.41|442.01|447.72|442.32|448.4|443|447.41|442.01|148
1627004100000|2021-07-23 01:35:00|447.7|442.3|451.06|445.66|451.98|446.58|447.61|442.21|418
1627004400000|2021-07-23 01:40:00|451.01|445.61|451.43|446.03|452.18|446.78|450.83|445.43|367
1627004700000|2021-07-23 01:45:00|451.42|446.02|450.92|445.52|452.12|446.72|450.78|445.38|225
1627005000000|2021-07-23 01:50:00|450.9|445.5|450.73|445.33|451.28|445.88|450.49|445.09|184
1627005300000|2021-07-23 01:55:00|450.76|445.36|449.8|444.4|451.36|445.96|448.76|443.36|457
1627005600000|2021-07-23 02:00:00|449.81|444.41|449.03|443.63|450.17|444.77|448.85|443.45|275
1627005900000|2021-07-23 02:05:00|449.01|443.61|452.59|447.19|452.65|447.25|448.95|443.55|390
1627006200000|2021-07-23 02:10:00|452.6|447.2|452.97|447.57|453.14|447.74|451.97|446.57|261
1627006500000|2021-07-23 02:15:00|453.01|447.61|450.39|444.99|453.27|447.87|450.39|444.99|113
1627006800000|2021-07-23 02:20:00|450.38|444.98|449.85|444.45|450.38|444.98|449.49|444.09|38
1627007100000|2021-07-23 02:25:00|449.84|444.44|449.3|443.9|449.84|444.44|449.12|443.72|107
1627007400000|2021-07-23 02:30:00|449.29|443.89|448.56|443.16|449.29|443.89|448.51|443.11|82
1627007700000|2021-07-23 02:35:00|448.58|443.18|449.8|444.4|450.07|444.67|448.58|443.18|50
1627008000000|2021-07-23 02:40:00|449.82|444.42|449.4|444|449.82|444.42|449.05|443.65|162
1627008300000|2021-07-23 02:45:00|449.39|443.99|448.78|443.38|449.4|444|448.68|443.28|373
1627008600000|2021-07-23 02:50:00|448.69|443.29|448.97|443.57|449.19|443.79|448.68|443.28|252
1627008900000|2021-07-23 02:55:00|448.98|443.58|449.51|444.11|449.61|444.21|448.98|443.58|130
1627009200000|2021-07-23 03:00:00|449.59|444.19|449.07|443.67|450.1|444.7|449.02|443.62|244
1627009500000|2021-07-23 03:05:00|449.09|443.69|449.01|443.61|449.43|444.03|448.77|443.37|264
1627009800000|2021-07-23 03:10:00|449.07|443.67|448.74|443.34|449.14|443.74|448.56|443.16|253
1627010100000|2021-07-23 03:15:00|448.75|443.35|448.62|443.22|449.44|444.04|448.36|442.96|279
1627010400000|2021-07-23 03:20:00|448.63|443.23|448.41|443.01|448.63|443.23|448.03|442.63|252
1627010700000|2021-07-23 03:25:00|448.35|442.95|448.58|443.18|448.62|443.22|447.98|442.58|292
1627011000000|2021-07-23 03:30:00|448.53|443.13|448.74|443.34|448.93|443.53|448.52|443.12|140
1627011300000|2021-07-23 03:35:00|448.76|443.36|447.9|442.5|448.81|443.41|447.6|442.2|294
1627011600000|2021-07-23 03:40:00|447.89|442.49|447.2|441.8|447.95|442.55|447.04|441.64|334
1627011900000|2021-07-23 03:45:00|447.18|441.78|447.16|441.76|447.31|441.91|446.87|441.47|303
1627012200000|2021-07-23 03:50:00|447.15|441.75|446.76|441.36|447.19|441.79|446.62|441.22|274
1627012500000|2021-07-23 03:55:00|446.78|441.38|446.93|441.53|447.11|441.71|446.49|441.09|245
1627012800000|2021-07-23 04:00:00|446.94|441.54|446.47|441.07|447.05|441.65|446.4|441|226
1627013100000|2021-07-23 04:05:00|446.49|441.09|446.99|441.59|447.06|441.66|446.39|440.99|275
1627013400000|2021-07-23 04:10:00|446.95|441.55|447.83|442.43|448.17|442.77|446.95|441.55|302
1627013700000|2021-07-23 04:15:00|447.8|442.4|448.1|442.7|448.2|442.8|447.66|442.26|211
1627014000000|2021-07-23 04:20:00|448.09|442.69|448.34|442.94|448.35|442.95|447.8|442.4|271
1627014300000|2021-07-23 04:25:00|448.33|442.93|448.09|442.69|448.47|443.07|447.91|442.51|275
1627014600000|2021-07-23 04:30:00|448.08|442.68|449.17|443.77|449.35|443.95|448.07|442.67|305
1627014900000|2021-07-23 04:35:00|449.16|443.76|448.7|443.3|449.68|444.28|448.34|442.94|504
1627015200000|2021-07-23 04:40:00|448.71|443.31|448.32|442.92|448.71|443.31|447.78|442.38|380
1627015500000|2021-07-23 04:45:00|448.3|442.9|447.57|442.17|448.3|442.9|447.25|441.85|292
1627015800000|2021-07-23 04:50:00|447.6|442.2|447.61|442.21|447.81|442.41|447.26|441.86|274
1627016100000|2021-07-23 04:55:00|447.63|442.23|448.12|442.72|448.63|443.23|447.56|442.16|363
1627016400000|2021-07-23 05:00:00|448.13|442.73|448.47|443.07|448.79|443.39|447.82|442.42|339
1627016700000|2021-07-23 05:05:00|448.48|443.08|449.29|443.89|449.29|443.89|448.25|442.85|159
1627017000000|2021-07-23 05:10:00|449.26|443.86|449.55|444.15|450.11|444.71|449.12|443.72|227
1627017300000|2021-07-23 05:15:00|449.57|444.17|449.22|443.82|449.57|444.17|448.89|443.49|407
1627017600000|2021-07-23 05:20:00|449.29|443.89|448.57|443.17|449.29|443.89|448.31|442.91|376
1627017900000|2021-07-23 05:25:00|448.53|443.13|449.13|443.73|449.13|443.73|448.23|442.83|402
1627018200000|2021-07-23 05:30:00|449.14|443.74|449.91|444.51|450.22|444.82|449.1|443.7|298
1627018500000|2021-07-23 05:35:00|449.94|444.54|449.62|444.22|451.14|445.74|449.62|444.22|538
1627018800000|2021-07-23 05:40:00|449.63|444.23|447.98|442.58|449.63|444.23|447.8|442.4|418
1627019100000|2021-07-23 05:45:00|447.92|442.52|448.39|442.99|448.4|443|447.45|442.05|422
1627019400000|2021-07-23 05:50:00|448.41|443.01|448.8|443.4|449.19|443.79|448.03|442.63|325
1627019700000|2021-07-23 05:55:00|448.81|443.41|447.65|442.25|448.81|443.41|447.52|442.12|379
1627020000000|2021-07-23 06:00:00|447.62|442.22|446.79|441.39|447.89|442.49|446.69|441.29|405
1627020300000|2021-07-23 06:05:00|446.77|441.37|445.7|440.3|446.91|441.51|445.47|440.07|301
1627020600000|2021-07-23 06:10:00|445.71|440.31|445.16|439.76|445.76|440.36|445.01|439.61|404
1627020900000|2021-07-23 06:15:00|445.17|439.77|445.79|440.39|445.9|440.5|445.03|439.63|342
1627021200000|2021-07-23 06:20:00|445.8|440.4|445.89|440.49|445.97|440.57|445.54|440.14|271
1627021500000|2021-07-23 06:25:00|445.88|440.48|445.78|440.38|446.07|440.67|445.6|440.2|257
1627021800000|2021-07-23 06:30:00|445.77|440.37|446.31|440.91|446.39|440.99|445.74|440.34|281
1627022100000|2021-07-23 06:35:00|446.32|440.92|446.36|440.96|446.38|440.98|446.07|440.67|208
1627022400000|2021-07-23 06:40:00|446.35|440.95|446.36|440.96|446.38|440.98|446|440.6|197
1627022700000|2021-07-23 06:45:00|446.38|440.98|445.91|440.51|446.41|441.01|445.82|440.42|227
1627023000000|2021-07-23 06:50:00|445.92|440.52|445.83|440.43|445.96|440.56|445.66|440.26|286
1627023300000|2021-07-23 06:55:00|445.87|440.47|446.03|440.63|446.59|441.19|445.83|440.43|197
1627023600000|2021-07-23 07:00:00|446.02|440.62|445.87|440.47|446.52|441.12|445.75|440.35|268
1627023900000|2021-07-23 07:05:00|445.8|440.4|444.22|438.82|446.05|440.65|444.2|438.8|380
1627024200000|2021-07-23 07:10:00|444.21|438.81|443.73|438.33|444.72|439.32|443.49|438.09|365
1627024500000|2021-07-23 07:15:00|443.72|438.32|444.33|438.93|444.33|438.93|443.67|438.27|332
1627024800000|2021-07-23 07:20:00|444.34|438.94|443.37|437.97|444.35|438.95|443.33|437.93|287
1627025100000|2021-07-23 07:25:00|443.31|437.91|442.59|437.19|443.73|438.33|442.53|437.13|349
1627025400000|2021-07-23 07:30:00|442.6|437.2|443.61|438.21|444|438.6|442.53|437.13|364
1627025700000|2021-07-23 07:35:00|443.6|438.2|443.56|438.16|443.99|438.59|443.29|437.89|310
1627026000000|2021-07-23 07:40:00|443.55|438.15|443.51|438.11|444.02|438.62|443.14|437.74|247
1627026300000|2021-07-23 07:45:00|443.5|438.1|444.06|438.66|444.19|438.79|443.44|438.04|232
1627026600000|2021-07-23 07:50:00|444.04|438.64|444.33|438.93|444.44|439.04|444.04|438.64|137
1627026900000|2021-07-23 07:55:00|444.34|438.94|446.39|440.99|446.39|440.99|444.01|438.61|302
1627027200000|2021-07-23 08:00:00|446.86|441.46|443.97|438.57|447.36|441.96|443.92|438.52|476
1627027500000|2021-07-23 08:05:00|444.03|438.63|444.76|439.36|445.2|439.8|444.03|438.63|318
1627027800000|2021-07-23 08:10:00|444.75|439.35|444.56|439.16|444.77|439.37|444.27|438.87|294
1627028100000|2021-07-23 08:15:00|444.53|439.13|444.62|439.22|445.68|440.28|444.41|439.01|389
1627028400000|2021-07-23 08:20:00|444.63|439.23|442.92|437.52|444.71|439.31|442.27|436.87|420
1627028700000|2021-07-23 08:25:00|442.93|437.53|442.82|437.42|443.39|437.99|442.62|437.22|287
1627029000000|2021-07-23 08:30:00|442.83|437.43|443.9|438.5|444.32|438.92|442.82|437.42|239
1627029300000|2021-07-23 08:35:00|443.87|438.47|442.43|437.03|443.91|438.51|442.42|437.02|346
1627029600000|2021-07-23 08:40:00|442.44|437.04|443.53|438.13|443.61|438.21|442.43|437.03|333
1627029900000|2021-07-23 08:45:00|443.52|438.12|443.04|437.64|443.95|438.55|442.98|437.58|241
1627030200000|2021-07-23 08:50:00|443.02|437.62|442.54|437.14|443.26|437.86|442.51|437.11|240
1627030500000|2021-07-23 08:55:00|442.55|437.15|440.44|435.04|442.55|437.15|440.23|434.83|495
1627030800000|2021-07-23 09:00:00|440.46|435.06|442.09|436.69|442.19|436.79|439.47|434.07|502
1627031100000|2021-07-23 09:05:00|442.1|436.7|442.35|436.95|443.1|437.7|441.98|436.58|369
1627031400000|2021-07-23 09:10:00|442.33|436.93|442.34|436.94|443.18|437.78|442.3|436.9|431
1627031700000|2021-07-23 09:15:00|442.33|436.93|443.16|437.76|443.36|437.96|442.07|436.67|443
1627032000000|2021-07-23 09:20:00|443.14|437.74|444.33|438.93|444.43|439.03|443.14|437.74|387
1627032300000|2021-07-23 09:25:00|444.32|438.92|443.7|438.3|444.34|438.94|443.58|438.18|334
1627032600000|2021-07-23 09:30:00|443.69|438.29|443.35|437.95|443.69|438.29|442.78|437.38|305
1627032900000|2021-07-23 09:35:00|443.37|437.97|442.95|437.55|443.37|437.97|442.8|437.4|352
1627033200000|2021-07-23 09:40:00|442.94|437.54|443.48|438.08|443.58|438.18|442.89|437.49|348
1627033500000|2021-07-23 09:45:00|443.47|438.07|441.83|436.43|443.5|438.1|441.75|436.35|438
1627033800000|2021-07-23 09:50:00|441.89|436.49|442.34|436.94|442.42|437.02|441.77|436.37|336
1627034100000|2021-07-23 09:55:00|442.35|436.95|441.93|436.53|442.82|437.42|441.89|436.49|276
1627034400000|2021-07-23 10:00:00|441.94|436.54|440.9|435.5|442.26|436.86|440.87|435.47|462
1627034700000|2021-07-23 10:05:00|440.91|435.51|441.94|436.54|442.04|436.64|440.89|435.49|240
1627035000000|2021-07-23 10:10:00|441.92|436.52|441.15|435.75|441.94|436.54|440.42|435.02|439
1627035300000|2021-07-23 10:15:00|441.16|435.76|441.73|436.33|441.8|436.4|440.94|435.54|307
1627035600000|2021-07-23 10:20:00|441.72|436.32|440.26|434.86|441.81|436.41|440.05|434.65|383
1627035900000|2021-07-23 10:25:00|440.27|434.87|441.43|436.03|441.63|436.23|440.26|434.86|354
1627036200000|2021-07-23 10:30:00|441.42|436.02|441|435.6|441.65|436.25|440.48|435.08|329
1627036500000|2021-07-23 10:35:00|440.99|435.59|442.1|436.7|442.29|436.89|440.94|435.54|329
1627036800000|2021-07-23 10:40:00|442.11|436.71|442.69|437.29|443.18|437.78|442.09|436.69|369
1627037100000|2021-07-23 10:45:00|442.7|437.3|441.99|436.59|442.72|437.32|441.97|436.57|399
1627037400000|2021-07-23 10:50:00|442|436.6|442.59|437.19|442.6|437.2|441.74|436.34|282
1627037700000|2021-07-23 10:55:00|442.58|437.18|442.8|437.4|442.98|437.58|442.19|436.79|318
1627038000000|2021-07-23 11:00:00|442.74|437.34|444.57|439.17|444.59|439.19|442.67|437.27|374
1627038300000|2021-07-23 11:05:00|444.59|439.19|444.78|439.38|445.19|439.79|444.21|438.81|459
1627038600000|2021-07-23 11:10:00|444.76|439.36|445.01|439.61|445.37|439.97|444.4|439|392
1627038900000|2021-07-23 11:15:00|445.02|439.62|445.81|440.41|445.88|440.48|445.01|439.61|321
1627039200000|2021-07-23 11:20:00|445.83|440.43|445.66|440.26|445.9|440.5|445.42|440.02|290
1627039500000|2021-07-23 11:25:00|445.65|440.25|445.53|440.13|445.82|440.42|445.37|439.97|285
1627039800000|2021-07-23 11:30:00|445.49|440.09|444.47|439.07|445.49|440.09|444.35|438.95|394
1627040100000|2021-07-23 11:35:00|444.48|439.08|444.93|439.53|445.08|439.68|444.46|439.06|292
1627040400000|2021-07-23 11:40:00|444.94|439.54|444.62|439.22|444.97|439.57|444.27|438.87|327
1627040700000|2021-07-23 11:45:00|444.69|439.29|443.8|438.4|444.74|439.34|443.7|438.3|410
1627041000000|2021-07-23 11:50:00|443.78|438.38|443.44|438.04|443.92|438.52|443.39|437.99|404
1627041300000|2021-07-23 11:55:00|443.48|438.08|443.22|437.82|443.91|438.51|443.22|437.82|264
1627041600000|2021-07-23 12:00:00|443.21|437.81|442.86|437.46|444.03|438.63|442.86|437.46|432
1627041900000|2021-07-23 12:05:00|442.84|437.44|441.72|436.32|443.17|437.77|441.67|436.27|416
1627042200000|2021-07-23 12:10:00|441.76|436.36|441.63|436.23|442.37|436.97|441.59|436.19|312
1627042500000|2021-07-23 12:15:00|441.61|436.21|442.73|437.33|442.76|437.36|441.14|435.74|399
1627042800000|2021-07-23 12:20:00|442.72|437.32|443.85|438.45|444.19|438.79|442.55|437.15|294
1627043100000|2021-07-23 12:25:00|443.82|438.42|442.48|437.08|443.88|438.48|442.45|437.05|372
1627043400000|2021-07-23 12:30:00|442.5|437.1|443.62|438.22|443.98|438.58|442.16|436.76|266
1627043700000|2021-07-23 12:35:00|443.63|438.23|442.6|437.2|443.63|438.23|442.56|437.16|287
1627044000000|2021-07-23 12:40:00|442.62|437.22|443.04|437.64|443.76|438.36|442.62|437.22|175
1627044300000|2021-07-23 12:45:00|443.05|437.65|443.75|438.35|444.54|439.14|443.05|437.65|137
1627044600000|2021-07-23 12:50:00|443.76|438.36|445.12|439.72|445.2|439.8|443.76|438.36|195
1627044900000|2021-07-23 12:55:00|445.1|439.7|445.84|440.44|445.85|440.45|444.85|439.45|148
1627045200000|2021-07-23 13:00:00|445.85|440.45|446.85|441.45|446.92|441.52|445.74|440.34|186
1627045500000|2021-07-23 13:05:00|446.84|441.44|446.2|440.8|446.84|441.44|446.18|440.78|198
1627045800000|2021-07-23 13:10:00|446.22|440.82|446.43|441.03|446.56|441.16|446.04|440.64|187
1627046100000|2021-07-23 13:15:00|446.41|441.01|446.42|441.02|446.86|441.46|446|440.6|178
1627046400000|2021-07-23 13:20:00|446.41|441.01|446.5|441.1|446.5|441.1|445.59|440.19|214
1627046700000|2021-07-23 13:25:00|446.51|441.11|446.76|441.36|447.7|442.3|446.27|440.87|258
1627047000000|2021-07-23 13:30:00|446.77|441.37|447.63|442.23|448.13|442.73|446.54|441.14|206
1627047300000|2021-07-23 13:35:00|447.64|442.24|447.4|442|447.97|442.57|447.35|441.95|181
1627047600000|2021-07-23 13:40:00|447.42|442.02|447.78|442.38|447.86|442.46|447.14|441.74|170
1627047900000|2021-07-23 13:45:00|447.79|442.39|448.59|443.19|449.23|443.83|447.56|442.16|270
1627048200000|2021-07-23 13:50:00|448.6|443.2|448.76|443.36|448.76|443.36|448.04|442.64|226
1627048500000|2021-07-23 13:55:00|448.79|443.39|448.43|443.03|448.86|443.46|448.08|442.68|157
1627048800000|2021-07-23 14:00:00|448.45|443.05|447.43|442.03|448.45|443.05|447.25|441.85|207
1627049100000|2021-07-23 14:05:00|447.38|441.98|447.08|441.68|447.56|442.16|447.08|441.68|43
1627049400000|2021-07-23 14:10:00|446.93|441.53|446.87|441.47|447.23|441.83|446.75|441.35|143
1627049700000|2021-07-23 14:15:00|446.86|441.46|446.78|441.38|446.94|441.54|446.62|441.22|365
1627050000000|2021-07-23 14:20:00|446.77|441.37|447.25|441.85|447.26|441.86|446.71|441.31|354
1627050300000|2021-07-23 14:25:00|447.26|441.86|446.96|441.56|447.66|442.26|446.56|441.16|399
1627050600000|2021-07-23 14:30:00|447|441.6|445.97|440.57|447.27|441.87|445.97|440.57|359
1627050900000|2021-07-23 14:35:00|445.95|440.55|445.55|440.15|446.15|440.75|445.52|440.12|466
1627051200000|2021-07-23 14:40:00|445.57|440.17|445.56|440.16|445.85|440.45|445.41|440.01|274
1627051500000|2021-07-23 14:45:00|445.55|440.15|445.93|440.53|446.18|440.78|445.53|440.13|216
1627051800000|2021-07-23 14:50:00|445.92|440.52|445.43|440.03|445.93|440.53|445.2|439.8|397
1627052100000|2021-07-23 14:55:00|445.42|440.02|445.18|439.78|445.55|440.15|445.18|439.78|268
1627052400000|2021-07-23 15:00:00|445.19|439.79|444.55|439.15|445.48|440.08|444.53|439.13|345
1627052700000|2021-07-23 15:05:00|444.59|439.19|443.77|438.37|444.83|439.43|443.63|438.23|362
1627053000000|2021-07-23 15:10:00|443.76|438.36|443.12|437.72|443.83|438.43|443.11|437.71|343
1627053300000|2021-07-23 15:15:00|443.11|437.71|443.42|438.02|443.56|438.16|443.06|437.66|223
1627053600000|2021-07-23 15:20:00|443.43|438.03|443.27|437.87|443.53|438.13|443.27|437.87|289
1627053900000|2021-07-23 15:25:00|443.28|437.88|442.13|436.73|443.71|438.31|442.09|436.69|402
1627054200000|2021-07-23 15:30:00|442.12|436.72|442.62|437.22|442.77|437.37|442.11|436.71|355
1627054500000|2021-07-23 15:35:00|442.65|437.25|442.65|437.25|442.91|437.51|442.33|436.93|231
1627054800000|2021-07-23 15:40:00|442.69|437.29|442.27|436.87|442.69|437.29|442.03|436.63|326
1627055100000|2021-07-23 15:45:00|442.26|436.86|441.65|436.25|442.31|436.91|441.65|436.25|306
1627055400000|2021-07-23 15:50:00|441.69|436.29|440.78|435.38|441.69|436.29|440.63|435.23|456
1627055700000|2021-07-23 15:55:00|440.77|435.37|439.78|434.38|440.98|435.58|439.63|434.23|396
1627056000000|2021-07-23 16:00:00|439.79|434.39|439.02|433.62|440.69|435.29|438.93|433.53|570
1627056300000|2021-07-23 16:05:00|439.05|433.65|437.94|432.54|439.42|434.02|437.55|432.15|508
1627056600000|2021-07-23 16:10:00|437.93|432.53|437.51|432.11|438.34|432.94|436.41|431.01|635
1627056900000|2021-07-23 16:15:00|437.5|432.1|435.64|430.24|438.23|432.83|435.64|430.24|475
1627057200000|2021-07-23 16:20:00|435.65|430.25|436.03|430.63|436.64|431.24|434.89|429.49|478
1627057500000|2021-07-23 16:25:00|436.02|430.62|436.04|430.64|436.69|431.29|435.82|430.42|436
1627057800000|2021-07-23 16:30:00|436.03|430.63|435.09|429.69|437.18|431.78|435.06|429.66|449
1627058100000|2021-07-23 16:35:00|435.1|429.7|436.05|430.65|436.67|431.27|435.1|429.7|386
1627058400000|2021-07-23 16:40:00|436.04|430.64|435.48|430.08|436.65|431.25|435.47|430.07|403
1627058700000|2021-07-23 16:45:00|435.47|430.07|436.06|430.66|436.82|431.42|435.4|430|332
1627059000000|2021-07-23 16:50:00|436.05|430.65|436.04|430.64|436.24|430.84|435.29|429.89|329
1627059300000|2021-07-23 16:55:00|436.03|430.63|436.29|430.89|436.33|430.93|435.72|430.32|322
1627059600000|2021-07-23 17:00:00|436.27|430.87|435.86|430.46|436.28|430.88|434.95|429.55|386
1627059900000|2021-07-23 17:05:00|435.87|430.47|434.72|429.32|436|430.6|434.72|429.32|428
1627060200000|2021-07-23 17:10:00|434.73|429.33|434.67|429.27|435.19|429.79|434.67|429.27|386
1627060500000|2021-07-23 17:15:00|434.62|429.22|436.24|430.84|436.25|430.85|434.53|429.13|218
1627060800000|2021-07-23 17:20:00|436.23|430.83|434.81|429.41|436.23|430.83|434.57|429.17|345
1627061100000|2021-07-23 17:25:00|434.82|429.42|434.92|429.52|435.68|430.28|434.82|429.42|330
1627061400000|2021-07-23 17:30:00|434.9|429.5|434.28|428.88|435.38|429.98|434.25|428.85|374
1627061700000|2021-07-23 17:35:00|434.27|428.87|436.32|430.92|436.61|431.21|434.26|428.86|374
1627062000000|2021-07-23 17:40:00|436.31|430.91|435.5|430.1|436.33|430.93|435.02|429.62|318
1627062300000|2021-07-23 17:45:00|435.51|430.11|435.79|430.39|435.81|430.41|434.69|429.29|234
1627062600000|2021-07-23 17:50:00|435.8|430.4|436.65|431.25|436.87|431.47|435.8|430.4|278
1627062900000|2021-07-23 17:55:00|436.64|431.24|436.59|431.19|436.93|431.53|436.37|430.97|234
1627063200000|2021-07-23 18:00:00|436.61|431.21|436.28|430.88|436.61|431.21|435.93|430.53|268
1627063500000|2021-07-23 18:05:00|436.27|430.87|435.96|430.56|436.27|430.87|435.57|430.17|170
1627063800000|2021-07-23 18:10:00|436.01|430.61|436.99|431.59|436.99|431.59|436.01|430.61|196
1627064100000|2021-07-23 18:15:00|436.96|431.56|437.01|431.61|437.01|431.61|436.48|431.08|213
1627064400000|2021-07-23 18:20:00|437|431.6|438.01|432.61|438.09|432.69|436.79|431.39|261
1627064700000|2021-07-23 18:25:00|438.02|432.62|438.71|433.31|438.8|433.4|438.01|432.61|298
1627065000000|2021-07-23 18:30:00|438.7|433.3|438.11|432.71|438.74|433.34|437.95|432.55|305
1627065300000|2021-07-23 18:35:00|438.1|432.7|437.58|432.18|438.1|432.7|437.38|431.98|197
1627065600000|2021-07-23 18:40:00|437.57|432.17|437.5|432.1|437.74|432.34|437.29|431.89|253
1627065900000|2021-07-23 18:45:00|437.55|432.15|437.15|431.75|438.45|433.05|436.86|431.46|347
1627066200000|2021-07-23 18:50:00|437.16|431.76|438.41|433.01|438.41|433.01|437.14|431.74|244
1627066500000|2021-07-23 18:55:00|438.43|433.03|438.08|432.68|438.6|433.2|438.08|432.68|198
1627066800000|2021-07-23 19:00:00|438.06|432.66|438.5|433.1|438.66|433.26|438.04|432.64|174
1627067100000|2021-07-23 19:05:00|438.51|433.11|438.79|433.39|439|433.6|438.51|433.11|127
1627067400000|2021-07-23 19:10:00|438.83|433.43|438.74|433.34|439.03|433.63|438.55|433.15|165
1627067700000|2021-07-23 19:15:00|438.73|433.33|438.94|433.54|439.11|433.71|438.69|433.29|215
1627068000000|2021-07-23 19:20:00|438.99|433.59|438.27|432.87|439.04|433.64|437.77|432.37|253
1627068300000|2021-07-23 19:25:00|438.28|432.88|438.67|433.27|438.83|433.43|438.14|432.74|218
1627068600000|2021-07-23 19:30:00|438.68|433.28|439.49|434.09|439.49|434.09|438.27|432.87|208
1627068900000|2021-07-23 19:35:00|439.51|434.11|439.25|433.85|439.51|434.11|439.1|433.7|177
1627069200000|2021-07-23 19:40:00|439.24|433.84|439.96|434.56|439.99|434.59|439.24|433.84|264
1627069500000|2021-07-23 19:45:00|439.95|434.55|440|434.6|440.14|434.74|439.76|434.36|212
1627069800000|2021-07-23 19:50:00|439.98|434.58|440.01|434.61|440.07|434.67|439.65|434.25|232
1627070100000|2021-07-23 19:55:00|439.99|434.59|439.85|434.45|440.27|434.87|439.8|434.4|262
1627070400000|2021-07-23 20:00:00|439.83|434.43|439.63|434.23|440.05|434.65|438.98|433.58|213
1627070700000|2021-07-23 20:05:00|439.64|434.24|440.95|435.55|441.31|435.91|439.62|434.22|254
1627071000000|2021-07-23 20:10:00|440.96|435.56|441.64|436.24|442.05|436.65|440.86|435.46|372
1627071300000|2021-07-23 20:15:00|441.65|436.25|442.53|437.13|442.63|437.23|441.4|436|395
1627071600000|2021-07-23 20:20:00|442.55|437.15|443.13|437.73|443.19|437.79|442.49|437.09|392
1627071900000|2021-07-23 20:25:00|443.14|437.74|442.85|437.45|443.17|437.77|442.82|437.42|318
1627072200000|2021-07-23 20:30:00|442.84|437.44|442.35|436.95|443.11|437.71|442.2|436.8|422
1627072500000|2021-07-23 20:35:00|442.34|436.94|442.07|436.67|442.65|437.25|441.75|436.35|354
1627072800000|2021-07-23 20:40:00|442.08|436.68|441.95|436.55|442.33|436.93|441.93|436.53|243
1627073100000|2021-07-23 20:45:00|441.94|436.54|443.2|437.8|443.3|437.9|441.94|436.54|245
1627073400000|2021-07-23 20:50:00|443.21|437.81|443.16|437.76|443.37|437.97|443.01|437.61|232
1627073700000|2021-07-23 20:55:00|443.17|437.77|443.3|437.9|443.51|438.11|443.16|437.76|120
1627110000000|2021-07-24 07:00:00|462.5|457.1|462.11|456.71|462.68|457.28|462.03|456.63|244
1627110300000|2021-07-24 07:05:00|462.12|456.72|461.99|456.59|462.12|456.72|461.77|456.37|246
1627110600000|2021-07-24 07:10:00|462.06|456.66|462.07|456.67|462.26|456.86|461.86|456.46|327
1627110900000|2021-07-24 07:15:00|461.98|456.58|460.74|455.34|461.98|456.58|460.74|455.34|265
1627111200000|2021-07-24 07:20:00|460.75|455.35|460.67|455.27|460.88|455.48|460.59|455.19|215
1627111500000|2021-07-24 07:25:00|460.68|455.28|460.91|455.51|461|455.6|460.45|455.05|206
1627111800000|2021-07-24 07:30:00|460.92|455.52|459.68|454.28|461|455.6|459.68|454.28|189
1627112100000|2021-07-24 07:35:00|459.67|454.27|459.82|454.42|459.82|454.42|459.47|454.07|230
1627112400000|2021-07-24 07:40:00|459.81|454.41|459.78|454.38|460.06|454.66|459.75|454.35|240
1627112700000|2021-07-24 07:45:00|459.79|454.39|460.61|455.21|460.62|455.22|459.78|454.38|227
1627113000000|2021-07-24 07:50:00|460.62|455.22|461.26|455.86|461.27|455.87|460.62|455.22|196
1627113300000|2021-07-24 07:55:00|461.27|455.87|461.35|455.95|461.5|456.1|461.22|455.82|163
1627113600000|2021-07-24 08:00:00|461.36|455.96|459.45|454.05|461.45|456.05|459.36|453.96|324
1627113900000|2021-07-24 08:05:00|459.44|454.04|458.28|452.88|460.19|454.79|458.25|452.85|398
1627114200000|2021-07-24 08:10:00|458.31|452.91|457.73|452.33|458.37|452.97|457.7|452.3|459
1627114500000|2021-07-24 08:15:00|457.74|452.34|459.28|453.88|459.35|453.95|457.74|452.34|456
1627114800000|2021-07-24 08:20:00|459.29|453.89|460.02|454.62|460.03|454.63|459.29|453.89|339
1627115100000|2021-07-24 08:25:00|460.01|454.61|459.15|453.75|460.08|454.68|459.1|453.7|264
1627115400000|2021-07-24 08:30:00|459.14|453.74|459.34|453.94|459.8|454.4|459.14|453.74|219
1627115700000|2021-07-24 08:35:00|459.35|453.95|458.55|453.15|459.42|454.02|458.3|452.9|344
1627116000000|2021-07-24 08:40:00|458.58|453.18|457.68|452.28|458.59|453.19|457.63|452.23|332
1627116300000|2021-07-24 08:45:00|457.67|452.27|457.97|452.57|458.22|452.82|457.62|452.22|359
1627116600000|2021-07-24 08:50:00|457.98|452.58|458.26|452.86|458.75|453.35|457.94|452.54|256
1627116900000|2021-07-24 08:55:00|458.27|452.87|458.22|452.82|458.8|453.4|458.22|452.82|244
1627117200000|2021-07-24 09:00:00|458.23|452.83|459.04|453.64|459.05|453.65|458.22|452.82|255
1627117500000|2021-07-24 09:05:00|459.05|453.65|459.56|454.16|459.67|454.27|459.03|453.63|218
1627117800000|2021-07-24 09:10:00|459.57|454.17|458.81|453.41|459.57|454.17|458.81|453.41|229
1627118100000|2021-07-24 09:15:00|458.82|453.42|458.5|453.1|458.9|453.5|458.49|453.09|250
1627118400000|2021-07-24 09:20:00|458.51|453.11|458.39|452.99|458.81|453.41|457.99|452.59|267
1627118700000|2021-07-24 09:25:00|458.4|453|458.56|453.16|458.97|453.57|458.36|452.96|283
1627119000000|2021-07-24 09:30:00|458.57|453.17|459.41|454.01|459.41|454.01|458.43|453.03|330
1627119300000|2021-07-24 09:35:00|459.4|454|459.31|453.91|459.44|454.04|459.2|453.8|318
1627119600000|2021-07-24 09:40:00|459.32|453.92|459.42|454.02|459.58|454.18|458.8|453.4|303
1627119900000|2021-07-24 09:45:00|459.41|454.01|459.47|454.07|459.76|454.36|458.96|453.56|334
1627120200000|2021-07-24 09:50:00|459.52|454.12|459.95|454.55|460.18|454.78|459.16|453.76|304
1627120500000|2021-07-24 09:55:00|459.93|454.53|459.85|454.45|460.11|454.71|459.67|454.27|300
1627120800000|2021-07-24 10:00:00|459.84|454.44|459.58|454.18|459.86|454.46|459.29|453.89|243
1627121100000|2021-07-24 10:05:00|459.57|454.17|459.02|453.62|459.57|454.17|458.78|453.38|304
1627121400000|2021-07-24 10:10:00|459.01|453.61|458.39|452.99|459.01|453.61|458.23|452.83|300
1627121700000|2021-07-24 10:15:00|458.38|452.98|458.94|453.54|459.12|453.72|458.35|452.95|275
1627122000000|2021-07-24 10:20:00|458.96|453.56|458.74|453.34|458.97|453.57|458.72|453.32|216
1627122300000|2021-07-24 10:25:00|458.77|453.37|459.38|453.98|459.55|454.15|458.69|453.29|273
1627122600000|2021-07-24 10:30:00|459.39|453.99|460.33|454.93|460.68|455.28|459.21|453.81|434
1627122900000|2021-07-24 10:35:00|460.34|454.94|461.69|456.29|461.7|456.3|460.33|454.93|432
1627123200000|2021-07-24 10:40:00|461.7|456.3|461.27|455.87|461.7|456.3|461.22|455.82|321
1627123500000|2021-07-24 10:45:00|461.26|455.86|460.36|454.96|461.26|455.86|460.15|454.75|278
1627123800000|2021-07-24 10:50:00|460.4|455|459.22|453.82|460.43|455.03|459.19|453.79|391
1627124100000|2021-07-24 10:55:00|459.23|453.83|458.78|453.38|459.9|454.5|458.65|453.25|335
1627124400000|2021-07-24 11:00:00|458.79|453.39|459.52|454.12|459.6|454.2|458.56|453.16|401
1627124700000|2021-07-24 11:05:00|459.51|454.11|459.75|454.35|459.85|454.45|459.39|453.99|170
1627125000000|2021-07-24 11:10:00|459.73|454.33|461.2|455.8|461.63|456.23|459.73|454.33|297
1627125300000|2021-07-24 11:15:00|461.21|455.81|459.86|454.46|461.88|456.48|459.77|454.37|567
1627125600000|2021-07-24 11:20:00|459.85|454.45|459.43|454.03|459.95|454.55|458.97|453.57|407
1627125900000|2021-07-24 11:25:00|459.42|454.02|458.56|453.16|459.46|454.06|458.53|453.13|300
1627126200000|2021-07-24 11:30:00|458.57|453.17|459.07|453.67|459.1|453.7|458.22|452.82|303
1627126500000|2021-07-24 11:35:00|459.04|453.64|458.69|453.29|459.05|453.65|458.66|453.26|227
1627126800000|2021-07-24 11:40:00|458.62|453.22|458.85|453.45|459.29|453.89|458.43|453.03|295
1627127100000|2021-07-24 11:45:00|458.82|453.42|458.93|453.53|458.93|453.53|458.61|453.21|262
1627127400000|2021-07-24 11:50:00|458.94|453.54|459.23|453.83|459.28|453.88|458.93|453.53|168
1627127700000|2021-07-24 11:55:00|459.22|453.82|459.14|453.74|459.32|453.92|458.78|453.38|256
1627128000000|2021-07-24 12:00:00|459.1|453.7|458.5|453.1|459.14|453.74|458.42|453.02|231
1627128300000|2021-07-24 12:05:00|458.49|453.09|458.17|452.77|458.49|453.09|457.72|452.32|328
1627128600000|2021-07-24 12:10:00|458.16|452.76|457.6|452.2|458.22|452.82|457.48|452.08|322
1627128900000|2021-07-24 12:15:00|457.61|452.21|458.28|452.88|458.34|452.94|457.38|451.98|383
1627129200000|2021-07-24 12:20:00|458.33|452.93|458.5|453.1|458.9|453.5|458.29|452.89|322
1627129500000|2021-07-24 12:25:00|458.51|453.11|458.72|453.32|458.81|453.41|458.42|453.02|281
1627129800000|2021-07-24 12:30:00|458.71|453.31|458.25|452.85|458.79|453.39|458.12|452.72|229
1627130100000|2021-07-24 12:35:00|458.24|452.84|458.36|452.96|458.89|453.49|458.12|452.72|236
1627130400000|2021-07-24 12:40:00|458.42|453.02|459.67|454.27|459.67|454.27|458.4|453|219
1627130700000|2021-07-24 12:45:00|459.65|454.25|459.91|454.51|460.16|454.76|459.65|454.25|276
1627131000000|2021-07-24 12:50:00|459.9|454.5|459.78|454.38|459.93|454.53|459.21|453.81|261
1627131300000|2021-07-24 12:55:00|459.76|454.36|459.51|454.11|459.79|454.39|459.45|454.05|193
1627131600000|2021-07-24 13:00:00|459.5|454.1|458.76|453.36|459.51|454.11|458.49|453.09|314
1627131900000|2021-07-24 13:05:00|458.75|453.35|460.07|454.67|460.31|454.91|458.74|453.34|332
1627132200000|2021-07-24 13:10:00|460.08|454.68|459.98|454.58|460.14|454.74|459.85|454.45|259
1627132500000|2021-07-24 13:15:00|459.97|454.57|460.74|455.34|461.07|455.67|459.67|454.27|323
1627132800000|2021-07-24 13:20:00|460.73|455.33|460.49|455.09|460.73|455.33|460.13|454.73|230
1627133100000|2021-07-24 13:25:00|460.5|455.1|460.65|455.25|460.91|455.51|460.47|455.07|239
1627133400000|2021-07-24 13:30:00|460.64|455.24|460.39|454.99|460.64|455.24|460.26|454.86|222
1627133700000|2021-07-24 13:35:00|460.4|455|460.62|455.22|460.63|455.23|460.17|454.77|182
1627134000000|2021-07-24 13:40:00|460.61|455.21|460.18|454.78|460.61|455.21|460.18|454.78|209
1627134300000|2021-07-24 13:45:00|460.17|454.77|459.55|454.15|460.19|454.79|459.48|454.08|214
1627134600000|2021-07-24 13:50:00|459.54|454.14|459.78|454.38|459.81|454.41|459.48|454.08|290
1627134900000|2021-07-24 13:55:00|459.8|454.4|459.73|454.33|459.88|454.48|459.68|454.28|486
1627135200000|2021-07-24 14:00:00|459.72|454.32|458.67|453.27|459.73|454.33|458.45|453.05|533
1627135500000|2021-07-24 14:05:00|458.66|453.26|457.98|452.58|458.66|453.26|457.79|452.39|483
1627135800000|2021-07-24 14:10:00|458|452.6|458.01|452.61|458.02|452.62|457.8|452.4|494
1627136100000|2021-07-24 14:15:00|458|452.6|458.73|453.33|458.95|453.55|457.45|452.05|451
1627136400000|2021-07-24 14:20:00|458.68|453.28|458.56|453.16|458.68|453.28|458.41|453.01|377
1627136700000|2021-07-24 14:25:00|458.57|453.17|458.59|453.19|458.59|453.19|457.83|452.43|429
1627137000000|2021-07-24 14:30:00|458.58|453.18|458.41|453.01|458.72|453.32|458.14|452.74|416
1627137300000|2021-07-24 14:35:00|458.42|453.02|459.39|453.99|459.41|454.01|458.42|453.02|291
1627137600000|2021-07-24 14:40:00|459.4|454|460.4|455|460.4|455|459.4|454|310
1627137900000|2021-07-24 14:45:00|460.41|455.01|460.83|455.43|461.06|455.66|460.37|454.97|353
1627138200000|2021-07-24 14:50:00|460.82|455.42|460.33|454.93|460.92|455.52|460.1|454.7|346
1627138500000|2021-07-24 14:55:00|460.32|454.92|459.43|454.03|460.37|454.97|459.36|453.96|206
1627138800000|2021-07-24 15:00:00|459.44|454.04|459.49|454.09|459.52|454.12|458.62|453.22|290
1627139100000|2021-07-24 15:05:00|459.5|454.1|460.48|455.08|460.49|455.09|459.34|453.94|223
1627139400000|2021-07-24 15:10:00|460.49|455.09|461.18|455.78|461.33|455.93|460.4|455|260
1627139700000|2021-07-24 15:15:00|461.2|455.8|460.67|455.27|461.66|456.26|460.65|455.25|312
1627140000000|2021-07-24 15:20:00|460.66|455.26|460.34|454.94|460.68|455.28|460.05|454.65|360
1627140300000|2021-07-24 15:25:00|460.33|454.93|459.64|454.24|461.09|455.69|459.09|453.69|438
1627140600000|2021-07-24 15:30:00|459.63|454.23|459.45|454.05|459.66|454.26|458.66|453.26|363
1627140900000|2021-07-24 15:35:00|459.44|454.04|458.44|453.04|459.47|454.07|458.43|453.03|339
1627141200000|2021-07-24 15:40:00|458.45|453.05|459.29|453.89|459.56|454.16|457.79|452.39|469
1627141500000|2021-07-24 15:45:00|459.3|453.9|459.8|454.4|459.81|454.41|458.71|453.31|337
1627141800000|2021-07-24 15:50:00|459.81|454.41|460.18|454.78|460.22|454.82|459.77|454.37|303
1627142100000|2021-07-24 15:55:00|460.23|454.83|459.46|454.06|460.34|454.94|459.36|453.96|354
1627142400000|2021-07-24 16:00:00|459.44|454.04|460.63|455.23|460.8|455.4|458.88|453.48|593
1627142700000|2021-07-24 16:05:00|460.62|455.22|459.2|453.8|460.63|455.23|459.06|453.66|386
1627143000000|2021-07-24 16:10:00|459.19|453.79|462.53|457.13|462.53|457.13|459.19|453.79|537
1627143300000|2021-07-24 16:15:00|462.54|457.14|465.78|460.38|467.27|461.87|462.44|457.04|802
1627143600000|2021-07-24 16:20:00|465.77|460.37|465.73|460.33|466.03|460.63|464.77|459.37|640
1627143900000|2021-07-24 16:25:00|465.74|460.34|464.42|459.02|465.74|460.34|464.12|458.72|678
1627144200000|2021-07-24 16:30:00|464.44|459.04|464.48|459.08|464.97|459.57|463.68|458.28|601
1627144500000|2021-07-24 16:35:00|464.49|459.09|464.53|459.13|464.87|459.47|464.4|459|320
1627144800000|2021-07-24 16:40:00|464.54|459.14|464.51|459.11|465.19|459.79|464.36|458.96|529
1627145100000|2021-07-24 16:45:00|464.5|459.1|465.88|460.48|466.26|460.86|464.38|458.98|572
1627145400000|2021-07-24 16:50:00|465.89|460.49|466.82|461.42|466.91|461.51|465.24|459.84|669
1627145700000|2021-07-24 16:55:00|466.83|461.43|465.54|460.14|466.94|461.54|465.53|460.13|440
1627146000000|2021-07-24 17:00:00|465.53|460.13|465.48|460.08|465.54|460.14|464.3|458.9|458
1627146300000|2021-07-24 17:05:00|465.49|460.09|464.84|459.44|465.52|460.12|464.26|458.86|526
1627146600000|2021-07-24 17:10:00|464.85|459.45|465.34|459.94|465.58|460.18|464.72|459.32|396
1627146900000|2021-07-24 17:15:00|465.33|459.93|465.18|459.78|465.73|460.33|465.11|459.71|413
1627147200000|2021-07-24 17:20:00|465.19|459.79|464.36|458.96|465.27|459.87|464.22|458.82|438
1627147500000|2021-07-24 17:25:00|464.37|458.97|462.47|457.07|464.81|459.41|462.39|456.99|414
1627147800000|2021-07-24 17:30:00|462.48|457.08|463.41|458.01|463.6|458.2|462.47|457.07|373
1627148100000|2021-07-24 17:35:00|463.42|458.02|463.14|457.74|463.42|458.02|462.75|457.35|312
1627148400000|2021-07-24 17:40:00|463.13|457.73|461.59|456.19|463.14|457.74|461.31|455.91|357
1627148700000|2021-07-24 17:45:00|461.6|456.2|461.82|456.42|461.88|456.48|461.43|456.03|361
1627149000000|2021-07-24 17:50:00|461.8|456.4|461.55|456.15|461.8|456.4|461.42|456.02|246
1627149300000|2021-07-24 17:55:00|461.54|456.14|460.62|455.22|461.62|456.22|460.61|455.21|326
1627149600000|2021-07-24 18:00:00|460.64|455.24|460.88|455.48|461.04|455.64|460.56|455.16|282
1627149900000|2021-07-24 18:05:00|460.87|455.47|460.79|455.39|460.94|455.54|460.46|455.06|225
1627150200000|2021-07-24 18:10:00|460.8|455.4|460.25|454.85|460.87|455.47|459.99|454.59|295
1627150500000|2021-07-24 18:15:00|460.24|454.84|460.6|455.2|460.64|455.24|460.17|454.77|236
1627150800000|2021-07-24 18:20:00|460.59|455.19|459.88|454.48|460.59|455.19|459.58|454.18|259
1627151100000|2021-07-24 18:25:00|459.87|454.47|459.73|454.33|459.88|454.48|459.55|454.15|201
1627151400000|2021-07-24 18:30:00|459.74|454.34|460.08|454.68|460.17|454.77|459.6|454.2|252
1627151700000|2021-07-24 18:35:00|460.07|454.67|459.69|454.29|460.09|454.69|459.6|454.2|193
1627152000000|2021-07-24 18:40:00|459.68|454.28|459.27|453.87|459.68|454.28|459.19|453.79|244
1627152300000|2021-07-24 18:45:00|459.26|453.86|458.36|452.96|459.26|453.86|458.28|452.88|208
1627152600000|2021-07-24 18:50:00|458.37|452.97|458.58|453.18|458.59|453.19|458.28|452.88|260
1627152900000|2021-07-24 18:55:00|458.59|453.19|458.33|452.93|458.68|453.28|458.31|452.91|167
1627153200000|2021-07-24 19:00:00|458.32|452.92|457.37|451.97|458.32|452.92|457.37|451.97|305
1627153500000|2021-07-24 19:05:00|457.38|451.98|457.64|452.24|457.79|452.39|457.36|451.96|337
1627153800000|2021-07-24 19:10:00|457.63|452.23|458.18|452.78|458.18|452.78|457.56|452.16|193
1627154100000|2021-07-24 19:15:00|458.17|452.77|457.99|452.59|458.18|452.78|457.85|452.45|190
1627154400000|2021-07-24 19:20:00|457.98|452.58|456.09|450.69|457.99|452.59|456.04|450.64|471
1627154700000|2021-07-24 19:25:00|456.08|450.68|456.55|451.15|456.99|451.59|456.05|450.65|308
1627155000000|2021-07-24 19:30:00|456.54|451.14|456.39|450.99|456.75|451.35|455.86|450.46|293
1627155300000|2021-07-24 19:35:00|456.4|451|456.26|450.86|456.4|451|455.86|450.46|233
1627155600000|2021-07-24 19:40:00|456.25|450.85|455.22|449.82|456.52|451.12|455.2|449.8|340
1627155900000|2021-07-24 19:45:00|455.23|449.83|453.69|448.29|455.35|449.95|453.42|448.02|621
1627156200000|2021-07-24 19:50:00|453.68|448.28|454.52|449.12|455.07|449.67|453.15|447.75|520
1627156500000|2021-07-24 19:55:00|454.5|449.1|454.16|448.76|454.97|449.57|454.16|448.76|401
1627156800000|2021-07-24 20:00:00|454.15|448.75|455.08|449.68|455.08|449.68|453.7|448.3|484
1627157100000|2021-07-24 20:05:00|455.13|449.73|455.05|449.65|455.8|450.4|455.04|449.64|470
1627157400000|2021-07-24 20:10:00|455.04|449.64|455.67|450.27|455.74|450.34|454.28|448.88|483
1627157700000|2021-07-24 20:15:00|455.66|450.26|454.73|449.33|455.67|450.27|454.14|448.74|440
1627158000000|2021-07-24 20:20:00|454.72|449.32|454.04|448.64|454.76|449.36|453.43|448.03|497
1627158300000|2021-07-24 20:25:00|454.03|448.63|454.47|449.07|454.52|449.12|453.05|447.65|512
1627158600000|2021-07-24 20:30:00|454.26|448.86|455.43|450.03|455.58|450.18|453.92|448.52|501
1627158900000|2021-07-24 20:35:00|455.42|450.02|454.38|448.98|455.56|450.16|453.91|448.51|500
1627159200000|2021-07-24 20:40:00|454.41|449.01|454.06|448.66|454.5|449.1|453.67|448.27|320
1627159500000|2021-07-24 20:45:00|454.07|448.67|454.74|449.34|454.74|449.34|453.78|448.38|390
1627159800000|2021-07-24 20:50:00|454.75|449.35|454.84|449.44|454.85|449.45|453.97|448.57|384
1627160100000|2021-07-24 20:55:00|454.85|449.45|454.79|449.39|454.96|449.56|454.27|448.87|387
1627160400000|2021-07-24 21:00:00|454.78|449.38|454.51|449.11|454.79|449.39|453.37|447.97|394
1627160700000|2021-07-24 21:05:00|454.5|449.1|455.17|449.77|455.18|449.78|454.4|449|254
1627161000000|2021-07-24 21:10:00|455.2|449.8|455.13|449.73|455.22|449.82|454.84|449.44|170
1627161300000|2021-07-24 21:15:00|455.11|449.71|454.83|449.43|455.13|449.73|454.8|449.4|118
1627161600000|2021-07-24 21:20:00|454.84|449.44|455.34|449.94|455.35|449.95|454.25|448.85|248
1627161900000|2021-07-24 21:25:00|455.35|449.95|455.64|450.24|455.69|450.29|454.84|449.44|255
1627162200000|2021-07-24 21:30:00|455.63|450.23|456.03|450.63|456.07|450.67|455.62|450.22|137
1627162500000|2021-07-24 21:35:00|456.06|450.66|456.24|450.84|456.24|450.84|456.03|450.63|167
1627162800000|2021-07-24 21:40:00|456.23|450.83|457.66|452.26|457.69|452.29|456.23|450.83|306
1627163100000|2021-07-24 21:45:00|457.62|452.22|459.99|454.59|460.13|454.73|457.57|452.17|366
1627163400000|2021-07-24 21:50:00|460.01|454.61|460.35|454.95|460.36|454.96|459.73|454.33|223
1627163700000|2021-07-24 21:55:00|460.36|454.96|460.08|454.68|460.39|454.99|459.63|454.23|227
1627164000000|2021-07-24 22:00:00|460.04|454.64|458.81|453.41|460.04|454.64|458.8|453.4|349
1627164300000|2021-07-24 22:05:00|458.8|453.4|458.41|453.01|458.8|453.4|458.22|452.82|293
1627164600000|2021-07-24 22:10:00|458.42|453.02|458.1|452.7|458.64|453.24|457.11|451.71|377
1627164900000|2021-07-24 22:15:00|458.11|452.71|457.22|451.82|459.15|453.75|457.12|451.72|517
1627165200000|2021-07-24 22:20:00|457.23|451.83|458.21|452.81|458.47|453.07|457.23|451.83|308
1627165500000|2021-07-24 22:25:00|458.2|452.8|458|452.6|458.59|453.19|457.85|452.45|266
1627165800000|2021-07-24 22:30:00|458.01|452.61|458.25|452.85|458.42|453.02|457.6|452.2|346
1627166100000|2021-07-24 22:35:00|458.22|452.82|458.47|453.07|458.75|453.35|457.99|452.59|260
1627166400000|2021-07-24 22:40:00|458.45|453.05|458.61|453.21|458.7|453.3|458.45|453.05|257
1627166700000|2021-07-24 22:45:00|458.6|453.2|458.68|453.28|458.69|453.29|458.32|452.92|225
1627167000000|2021-07-24 22:50:00|458.67|453.27|458.34|452.94|458.67|453.27|457.55|452.15|323
1627167300000|2021-07-24 22:55:00|458.33|452.93|459.46|454.06|459.65|454.25|458.33|452.93|285
1627167600000|2021-07-24 23:00:00|459.47|454.07|458.03|452.63|459.47|454.07|458|452.6|255
1627167900000|2021-07-24 23:05:00|458.02|452.62|458.6|453.2|458.65|453.25|457.35|451.95|292
1627168200000|2021-07-24 23:10:00|458.57|453.17|457.69|452.29|458.57|453.17|457.37|451.97|297
1627168500000|2021-07-24 23:15:00|457.7|452.3|459.36|453.96|459.37|453.97|457.7|452.3|256
1627168800000|2021-07-24 23:20:00|459.35|453.95|459.51|454.11|459.53|454.13|458.86|453.46|234
1627169100000|2021-07-24 23:25:00|459.5|454.1|459.96|454.56|460.02|454.62|459.49|454.09|223
1627169400000|2021-07-24 23:30:00|460|454.6|460.38|454.98|460.9|455.5|459.99|454.59|297
1627169700000|2021-07-24 23:35:00|460.41|455.01|459.93|454.53|460.41|455.01|459.79|454.39|235
1627170000000|2021-07-24 23:40:00|459.92|454.52|460.54|455.14|460.7|455.3|459.7|454.3|249
1627170300000|2021-07-24 23:45:00|460.53|455.13|461.23|455.83|461.25|455.85|459.92|454.52|482
1627170600000|2021-07-24 23:50:00|461.19|455.79|461.37|455.97|461.47|456.07|460.74|455.34|413
1627170900000|2021-07-24 23:55:00|461.36|455.96|461.65|456.25|461.97|456.57|461.36|455.96|443
1627171200000|2021-07-25 00:00:00|461.64|456.24|460.73|455.33|462.36|456.96|460.32|454.92|581
1627171500000|2021-07-25 00:05:00|460.76|455.36|461.85|456.45|461.98|456.58|460.56|455.16|429
1627171800000|2021-07-25 00:10:00|461.86|456.46|462.12|456.72|462.36|456.96|461.49|456.09|473
1627172100000|2021-07-25 00:15:00|462.13|456.73|461.31|455.91|462.46|457.06|461.17|455.77|438
1627172400000|2021-07-25 00:20:00|461.3|455.9|461.21|455.81|461.52|456.12|461.1|455.7|285
1627172700000|2021-07-25 00:25:00|461.2|455.8|458.55|453.15|461.75|456.35|457.9|452.5|596
1627173000000|2021-07-25 00:30:00|458.57|453.17|456.96|451.56|459.17|453.77|456.21|450.81|514
1627173300000|2021-07-25 00:35:00|456.97|451.57|456.21|450.81|457.33|451.93|456.07|450.67|412
1627173600000|2021-07-25 00:40:00|456.22|450.82|454.6|449.2|456.26|450.86|454.44|449.04|560
1627173900000|2021-07-25 00:45:00|454.55|449.15|452.01|446.61|454.57|449.17|451.24|445.84|673
1627174200000|2021-07-25 00:50:00|452.02|446.62|452.36|446.96|453.41|448.01|452.02|446.62|497
1627174500000|2021-07-25 00:55:00|452.35|446.95|452.82|447.42|452.82|447.42|451.69|446.29|332
1627174800000|2021-07-25 01:00:00|452.83|447.43|452.12|446.72|452.83|447.43|450.49|445.09|590
1627175100000|2021-07-25 01:05:00|452.13|446.73|454.09|448.69|454.19|448.79|452.09|446.69|435
1627175400000|2021-07-25 01:10:00|454.1|448.7|454.18|448.78|454.19|448.79|453.71|448.31|416
1627175700000|2021-07-25 01:15:00|454.17|448.77|453.09|447.69|454.21|448.81|452.58|447.18|507
1627176000000|2021-07-25 01:20:00|453.08|447.68|451.99|446.59|453.37|447.97|451.3|445.9|469
1627176300000|2021-07-25 01:25:00|452|446.6|452.09|446.69|452.76|447.36|451.79|446.39|416
1627176600000|2021-07-25 01:30:00|452.11|446.71|452.81|447.41|452.97|447.57|451.25|445.85|510
1627176900000|2021-07-25 01:35:00|452.82|447.42|452.52|447.12|452.95|447.55|452.43|447.03|363
1627177200000|2021-07-25 01:40:00|452.5|447.1|452.59|447.19|452.63|447.23|451.88|446.48|396
1627177500000|2021-07-25 01:45:00|452.58|447.18|451.51|446.11|452.59|447.19|450.88|445.48|382
1627177800000|2021-07-25 01:50:00|451.52|446.12|449.45|444.05|452.3|446.9|449.43|444.03|601
1627178100000|2021-07-25 01:55:00|449.44|444.04|449.78|444.38|450.13|444.73|449.03|443.63|590
1627178400000|2021-07-25 02:00:00|449.77|444.37|449.23|443.83|450.91|445.51|449.22|443.82|469
1627178700000|2021-07-25 02:05:00|449.24|443.84|450.8|445.4|450.84|445.44|448.89|443.49|437
1627179000000|2021-07-25 02:10:00|450.81|445.41|450.68|445.28|451.44|446.04|449.6|444.2|490
1627179300000|2021-07-25 02:15:00|450.67|445.27|451.38|445.98|451.67|446.27|450.66|445.26|401
1627179600000|2021-07-25 02:20:00|451.39|445.99|451.31|445.91|451.84|446.44|450.94|445.54|466
1627179900000|2021-07-25 02:25:00|451.3|445.9|450.76|445.36|451.32|445.92|450.67|445.27|282
1627180200000|2021-07-25 02:30:00|450.77|445.37|451.22|445.82|451.57|446.17|450.75|445.35|341
1627180500000|2021-07-25 02:35:00|451.21|445.81|451.06|445.66|451.43|446.03|450.75|445.35|352
1627180800000|2021-07-25 02:40:00|451.07|445.67|451.95|446.55|451.98|446.58|451.05|445.65|369
1627181100000|2021-07-25 02:45:00|451.96|446.56|452.62|447.22|452.8|447.4|451.81|446.41|292
1627181400000|2021-07-25 02:50:00|452.66|447.26|453.38|447.98|453.66|448.26|452.66|447.26|355
1627181700000|2021-07-25 02:55:00|453.37|447.97|453.53|448.13|453.9|448.5|453.37|447.97|302
1627182000000|2021-07-25 03:00:00|453.52|448.12|453.98|448.58|454.06|448.66|453.52|448.12|388
1627182300000|2021-07-25 03:05:00|453.99|448.59|453.69|448.29|454.14|448.74|453.48|448.08|306
1627182600000|2021-07-25 03:10:00|453.68|448.28|453.77|448.37|453.87|448.47|453.57|448.17|276
1627182900000|2021-07-25 03:15:00|453.78|448.38|453.25|447.85|454.08|448.68|452.74|447.34|330
1627183200000|2021-07-25 03:20:00|453.24|447.84|453.48|448.08|453.96|448.56|452.89|447.49|406
1627183500000|2021-07-25 03:25:00|453.46|448.06|454.03|448.63|454.21|448.81|453.12|447.72|394
1627183800000|2021-07-25 03:30:00|453.98|448.58|453.24|447.84|454.02|448.62|453.23|447.83|330
1627184100000|2021-07-25 03:35:00|453.25|447.85|453.46|448.06|453.76|448.36|453.07|447.67|342
1627184400000|2021-07-25 03:40:00|453.47|448.07|452.99|447.59|453.7|448.3|452.81|447.41|292
1627184700000|2021-07-25 03:45:00|452.98|447.58|453.35|447.95|453.38|447.98|452.71|447.31|297
1627185000000|2021-07-25 03:50:00|453.36|447.96|453.45|448.05|453.65|448.25|453.14|447.74|228
1627185300000|2021-07-25 03:55:00|453.46|448.06|451.59|446.19|453.48|448.08|451.55|446.15|449
1627185600000|2021-07-25 04:00:00|451.54|446.14|452.21|446.81|452.24|446.84|451.48|446.08|491
1627185900000|2021-07-25 04:05:00|452.19|446.79|453.02|447.62|453.2|447.8|452.03|446.63|347
1627186200000|2021-07-25 04:10:00|453|447.6|451.01|445.61|453.01|447.61|450.87|445.47|377
1627186500000|2021-07-25 04:15:00|450.98|445.58|451.1|445.7|451.2|445.8|450.05|444.65|522
1627186800000|2021-07-25 04:20:00|451.09|445.69|453.56|448.16|453.81|448.41|451.09|445.69|579
1627187100000|2021-07-25 04:25:00|453.55|448.15|452|446.6|453.56|448.16|451.95|446.55|434
1627187400000|2021-07-25 04:30:00|451.96|446.56|455.02|449.62|455.2|449.8|451.86|446.46|545
1627187700000|2021-07-25 04:35:00|455.03|449.63|455.71|450.31|455.83|450.43|454.68|449.28|568
1627188000000|2021-07-25 04:40:00|455.7|450.3|455.35|449.95|456.5|451.1|455.3|449.9|488
1627188300000|2021-07-25 04:45:00|455.37|449.97|455|449.6|455.47|450.07|454.55|449.15|353
1627188600000|2021-07-25 04:50:00|454.98|449.58|454.63|449.23|455.41|450.01|454.48|449.08|315
1627188900000|2021-07-25 04:55:00|454.64|449.24|455|449.6|455.34|449.94|454.56|449.16|415
1627189200000|2021-07-25 05:00:00|454.99|449.59|455.53|450.13|455.83|450.43|454.91|449.51|390
1627189500000|2021-07-25 05:05:00|455.52|450.12|454.68|449.28|455.53|450.13|454.61|449.21|415
1627189800000|2021-07-25 05:10:00|454.69|449.29|454.85|449.45|455.36|449.96|454.59|449.19|357
1627190100000|2021-07-25 05:15:00|454.82|449.42|455.15|449.75|455.34|449.94|454.39|448.99|359
1627190400000|2021-07-25 05:20:00|455.14|449.74|453.4|448|456.05|450.65|453.39|447.99|499
1627190700000|2021-07-25 05:25:00|453.41|448.01|452.81|447.41|453.78|448.38|451.89|446.49|622
1627191000000|2021-07-25 05:30:00|452.8|447.4|454.92|449.52|454.94|449.54|452.28|446.88|468
1627191300000|2021-07-25 05:35:00|454.91|449.51|455.3|449.9|455.3|449.9|454.57|449.17|244
1627191600000|2021-07-25 05:40:00|455.26|449.86|454.62|449.22|455.45|450.05|454.52|449.12|354
1627191900000|2021-07-25 05:45:00|454.63|449.23|453.81|448.41|454.81|449.41|453|447.6|353
1627192200000|2021-07-25 05:50:00|453.82|448.42|454.35|448.95|454.36|448.96|453.7|448.3|240
1627192500000|2021-07-25 05:55:00|454.34|448.94|454.06|448.66|454.42|449.02|453.82|448.42|213
1627192800000|2021-07-25 06:00:00|454.05|448.65|454.59|449.19|454.61|449.21|453.28|447.88|348
1627193100000|2021-07-25 06:05:00|454.6|449.2|454.67|449.27|454.96|449.56|454.45|449.05|328
1627193400000|2021-07-25 06:10:00|454.68|449.28|455.23|449.83|455.24|449.84|454.56|449.16|300
1627193700000|2021-07-25 06:15:00|455.24|449.84|455.78|450.38|455.85|450.45|455.18|449.78|375
1627194000000|2021-07-25 06:20:00|455.76|450.36|454.5|449.1|455.8|450.4|454.41|449.01|399
1627194300000|2021-07-25 06:25:00|454.48|449.08|453.82|448.42|454.77|449.37|453.76|448.36|349
1627194600000|2021-07-25 06:30:00|453.83|448.43|454.18|448.78|454.56|449.16|453.83|448.43|251
1627194900000|2021-07-25 06:35:00|454.16|448.76|454.83|449.43|454.83|449.43|453.95|448.55|287
1627195200000|2021-07-25 06:40:00|454.82|449.42|455.24|449.84|455.32|449.92|454.56|449.16|277
1627195500000|2021-07-25 06:45:00|455.23|449.83|454.6|449.2|455.32|449.92|454.57|449.17|356
1627195800000|2021-07-25 06:50:00|454.59|449.19|454.44|449.04|454.68|449.28|454.23|448.83|364
1627196100000|2021-07-25 06:55:00|454.46|449.06|454.62|449.22|455.03|449.63|454.45|449.05|371
1627196400000|2021-07-25 07:00:00|454.63|449.23|455.68|450.28|455.7|450.3|454.51|449.11|528
1627196700000|2021-07-25 07:05:00|455.67|450.27|455.88|450.48|456.01|450.61|455.56|450.16|499
1627197000000|2021-07-25 07:10:00|455.9|450.5|456.76|451.36|456.8|451.4|455.82|450.42|573
1627197300000|2021-07-25 07:15:00|456.74|451.34|456.88|451.48|457.33|451.93|455.89|450.49|716
1627197600000|2021-07-25 07:20:00|456.87|451.47|455.94|450.54|456.89|451.49|455.02|449.62|648
1627197900000|2021-07-25 07:25:00|455.95|450.55|456.67|451.27|456.72|451.32|455.9|450.5|413
1627198200000|2021-07-25 07:30:00|456.68|451.28|457.71|452.31|457.89|452.49|456.67|451.27|533
1627198500000|2021-07-25 07:35:00|457.72|452.32|458.11|452.71|458.13|452.73|457.48|452.08|371
1627198800000|2021-07-25 07:40:00|458.12|452.72|458.51|453.11|458.62|453.22|458.11|452.71|353
1627199100000|2021-07-25 07:45:00|458.52|453.12|459.04|453.64|459.23|453.83|458.46|453.06|410
1627199400000|2021-07-25 07:50:00|459.05|453.65|458.77|453.37|459.06|453.66|458.68|453.28|314
1627199700000|2021-07-25 07:55:00|458.76|453.36|457.97|452.57|458.85|453.45|457.86|452.46|383
1627200000000|2021-07-25 08:00:00|457.98|452.58|458.29|452.89|458.3|452.9|457.56|452.16|327
1627200300000|2021-07-25 08:05:00|458.31|452.91|458.47|453.07|458.8|453.4|458.16|452.76|411
1627200600000|2021-07-25 08:10:00|458.48|453.08|458.82|453.42|458.82|453.42|458.31|452.91|314
1627200900000|2021-07-25 08:15:00|458.83|453.43|457.93|452.53|459.22|453.82|457.92|452.52|400
1627201200000|2021-07-25 08:20:00|457.91|452.51|457.92|452.52|458.06|452.66|457.15|451.75|423
1627201500000|2021-07-25 08:25:00|457.91|452.51|457.3|451.9|458.09|452.69|457.21|451.81|323
1627201800000|2021-07-25 08:30:00|457.31|451.91|456.55|451.15|457.35|451.95|455.91|450.51|448
1627202100000|2021-07-25 08:35:00|456.56|451.16|456.41|451.01|456.57|451.17|455.77|450.37|367
1627202400000|2021-07-25 08:40:00|456.39|450.99|456.45|451.05|456.76|451.36|456.38|450.98|252
1627202700000|2021-07-25 08:45:00|456.44|451.04|454.48|449.08|456.44|451.04|454.01|448.61|452
1627203000000|2021-07-25 08:50:00|454.47|449.07|455.15|449.75|455.16|449.76|454.36|448.96|389
1627203300000|2021-07-25 08:55:00|455.17|449.77|455.36|449.96|455.57|450.17|455.02|449.62|297
1627203600000|2021-07-25 09:00:00|455.38|449.98|454.95|449.55|455.39|449.99|454.58|449.18|296
1627203900000|2021-07-25 09:05:00|454.96|449.56|454.16|448.76|455.16|449.76|454.06|448.66|361
1627204200000|2021-07-25 09:10:00|454.15|448.75|453.58|448.18|454.23|448.83|453.5|448.1|433
1627204500000|2021-07-25 09:15:00|453.57|448.17|453.7|448.3|453.79|448.39|452.48|447.08|527
1627204800000|2021-07-25 09:20:00|453.69|448.29|454.12|448.72|454.39|448.99|453.34|447.94|427
1627205100000|2021-07-25 09:25:00|454.11|448.71|454.01|448.61|454.47|449.07|454|448.6|211
1627205400000|2021-07-25 09:30:00|453.99|448.59|454.5|449.1|454.89|449.49|453.99|448.59|318
1627205700000|2021-07-25 09:35:00|454.49|449.09|455.58|450.18|455.67|450.27|454.49|449.09|388
1627206000000|2021-07-25 09:40:00|455.57|450.17|455.38|449.98|455.9|450.5|454.93|449.53|374
1627206300000|2021-07-25 09:45:00|455.39|449.99|455.05|449.65|455.81|450.41|455.05|449.65|313
1627206600000|2021-07-25 09:50:00|455.15|449.75|455.69|450.29|455.89|450.49|455.08|449.68|307
1627206900000|2021-07-25 09:55:00|455.68|450.28|455.96|450.56|456.33|450.93|455.68|450.28|243
1627207200000|2021-07-25 10:00:00|455.97|450.57|456.04|450.64|456.4|451|455.94|450.54|348
1627207500000|2021-07-25 10:05:00|456.03|450.63|456.98|451.58|456.98|451.58|456.03|450.63|326
1627207800000|2021-07-25 10:10:00|457.04|451.64|457.82|452.42|457.93|452.53|457.03|451.63|468
1627208100000|2021-07-25 10:15:00|457.81|452.41|457.72|452.32|458.54|453.14|457.54|452.14|438
1627208400000|2021-07-25 10:20:00|457.71|452.31|458.8|453.4|458.86|453.46|457.69|452.29|359
1627208700000|2021-07-25 10:25:00|458.81|453.41|459.07|453.67|459.39|453.99|458.66|453.26|300
1627209000000|2021-07-25 10:30:00|459.06|453.66|458.81|453.41|459.08|453.68|458.23|452.83|339
1627209300000|2021-07-25 10:35:00|458.8|453.4|456.78|451.38|458.81|453.41|456.74|451.34|404
1627209600000|2021-07-25 10:40:00|456.79|451.39|455.26|449.86|457|451.6|455.26|449.86|341
1627209900000|2021-07-25 10:45:00|455.28|449.88|453.22|447.82|455.33|449.93|453.2|447.8|532
1627210200000|2021-07-25 10:50:00|453.24|447.84|453.75|448.35|453.93|448.53|453.22|447.82|457
1627210500000|2021-07-25 10:55:00|453.73|448.33|452.9|447.5|453.91|448.51|452.9|447.5|482
1627210800000|2021-07-25 11:00:00|452.86|447.46|453.91|448.51|454.23|448.83|452.36|446.96|546
1627211100000|2021-07-25 11:05:00|453.92|448.52|454.16|448.76|454.36|448.96|452.75|447.35|481
1627211400000|2021-07-25 11:10:00|454.15|448.75|454.95|449.55|455.07|449.67|454.14|448.74|505
1627211700000|2021-07-25 11:15:00|454.97|449.57|455.18|449.78|455.62|450.22|454.42|449.02|457
1627212000000|2021-07-25 11:20:00|455.19|449.79|454.5|449.1|455.63|450.23|454.08|448.68|319
1627212300000|2021-07-25 11:25:00|454.51|449.11|453.37|447.97|454.51|449.11|453.36|447.96|247
1627212600000|2021-07-25 11:30:00|453.38|447.98|454|448.6|454.63|449.23|452.46|447.06|566
1627212900000|2021-07-25 11:35:00|453.99|448.59|454.33|448.93|454.33|448.93|453.13|447.73|397
1627213200000|2021-07-25 11:40:00|454.34|448.94|454.09|448.69|454.65|449.25|453.99|448.59|308
1627213500000|2021-07-25 11:45:00|454.1|448.7|454.78|449.38|454.81|449.41|454.1|448.7|362
1627213800000|2021-07-25 11:50:00|454.79|449.39|453.82|448.42|455.13|449.73|453.49|448.09|422
1627214100000|2021-07-25 11:55:00|453.81|448.41|453.37|447.97|454.38|448.98|452.66|447.26|463
1627214400000|2021-07-25 12:00:00|453.36|447.96|451.65|446.25|453.37|447.97|450.99|445.59|631
1627214700000|2021-07-25 12:05:00|451.63|446.23|451.17|445.77|451.92|446.52|451.02|445.62|419
1627215000000|2021-07-25 12:10:00|451.15|445.75|452.27|446.87|452.67|447.27|450.93|445.53|530
1627215300000|2021-07-25 12:15:00|452.28|446.88|451.63|446.23|452.8|447.4|451.48|446.08|453
1627215600000|2021-07-25 12:20:00|451.62|446.22|451.11|445.71|452.34|446.94|451.11|445.71|401
1627215900000|2021-07-25 12:25:00|451.1|445.7|451.63|446.23|452.02|446.62|451.09|445.69|400
1627216200000|2021-07-25 12:30:00|451.64|446.24|452.37|446.97|452.9|447.5|451.63|446.23|493
1627216500000|2021-07-25 12:35:00|452.38|446.98|451.18|445.78|452.4|447|451.17|445.77|356
1627216800000|2021-07-25 12:40:00|451.17|445.77|450.68|445.28|451.47|446.07|450.47|445.07|454
1627217100000|2021-07-25 12:45:00|450.66|445.26|451.15|445.75|451.61|446.21|450.52|445.12|451
1627217400000|2021-07-25 12:50:00|451.13|445.73|451.87|446.47|451.9|446.5|451.11|445.71|411
1627217700000|2021-07-25 12:55:00|451.86|446.46|451.41|446.01|452.05|446.65|451.23|445.83|405
1627218000000|2021-07-25 13:00:00|451.4|446|451.51|446.11|452.2|446.8|451.38|445.98|340
1627218300000|2021-07-25 13:05:00|451.53|446.13|451.47|446.07|452.24|446.84|451.35|445.95|372
1627218600000|2021-07-25 13:10:00|451.46|446.06|449.61|444.21|451.46|446.06|449.19|443.79|454
1627218900000|2021-07-25 13:15:00|449.62|444.22|447.66|442.26|450.48|445.08|446.99|441.59|660
1627219200000|2021-07-25 13:20:00|447.65|442.25|447.16|441.76|448.47|443.07|447.09|441.69|674
1627219500000|2021-07-25 13:25:00|447.15|441.75|447.29|441.89|448.29|442.89|446.77|441.37|536
1627219800000|2021-07-25 13:30:00|447.3|441.9|447.93|442.53|448.28|442.88|446.86|441.46|478
1627220100000|2021-07-25 13:35:00|447.94|442.54|447.35|441.95|448.45|443.05|447.35|441.95|427
1627220400000|2021-07-25 13:40:00|447.36|441.96|448.16|442.76|448.3|442.9|447.36|441.96|439
1627220700000|2021-07-25 13:45:00|448.17|442.77|448.29|442.89|448.83|443.43|448.15|442.75|377
1627221000000|2021-07-25 13:50:00|448.3|442.9|448.96|443.56|449.32|443.92|448.26|442.86|432
1627221300000|2021-07-25 13:55:00|448.97|443.57|447.61|442.21|449.2|443.8|447.51|442.11|368
1627221600000|2021-07-25 14:00:00|447.6|442.2|447.03|441.63|447.86|442.46|446.58|441.18|511
1627221900000|2021-07-25 14:05:00|446.94|441.54|446.25|440.85|447.37|441.97|446.25|440.85|485
1627222200000|2021-07-25 14:10:00|446.24|440.84|447.03|441.63|447.32|441.92|446.19|440.79|403
1627222500000|2021-07-25 14:15:00|447.02|441.62|447.81|442.41|448.08|442.68|446.98|441.58|376
1627222800000|2021-07-25 14:20:00|447.82|442.42|445.95|440.55|448.03|442.63|445.27|439.87|573
1627223100000|2021-07-25 14:25:00|445.9|440.5|445.52|440.12|446.72|441.32|445.26|439.86|490
1627223400000|2021-07-25 14:30:00|445.55|440.15|446.98|441.58|447.06|441.66|445.22|439.82|458
1627223700000|2021-07-25 14:35:00|446.99|441.59|446.31|440.91|447.27|441.87|446.11|440.71|435
1627224000000|2021-07-25 14:40:00|446.3|440.9|446.31|440.91|447.1|441.7|446.11|440.71|307
1627224300000|2021-07-25 14:45:00|446.3|440.9|445.41|440.01|446.44|441.04|445.39|439.99|438
1627224600000|2021-07-25 14:50:00|445.4|440|446.85|441.45|446.85|441.45|445.37|439.97|343
1627224900000|2021-07-25 14:55:00|446.84|441.44|447.84|442.44|448.26|442.86|446.65|441.25|513
1627225200000|2021-07-25 15:00:00|447.81|442.41|449.81|444.41|449.85|444.45|447.41|442.01|587
1627225500000|2021-07-25 15:05:00|449.8|444.4|448.64|443.24|449.8|444.4|448.53|443.13|531
1627225800000|2021-07-25 15:10:00|448.63|443.23|448.15|442.75|448.63|443.23|448.02|442.62|504
1627226100000|2021-07-25 15:15:00|448.16|442.76|446.98|441.58|448.16|442.76|446.98|441.58|465
1627226400000|2021-07-25 15:20:00|446.97|441.57|446.31|440.91|447.28|441.88|445.85|440.45|610
1627226700000|2021-07-25 15:25:00|446.32|440.92|446.6|441.2|446.87|441.47|445.78|440.38|553
1627227000000|2021-07-25 15:30:00|446.59|441.19|448.28|442.88|448.34|442.94|446.13|440.73|476
1627227300000|2021-07-25 15:35:00|448.29|442.89|448.79|443.39|448.93|443.53|447.87|442.47|340
1627227600000|2021-07-25 15:40:00|448.78|443.38|448.68|443.28|448.84|443.44|448|442.6|302
1627227900000|2021-07-25 15:45:00|448.66|443.26|450.58|445.18|450.68|445.28|448.55|443.15|502
1627228200000|2021-07-25 15:50:00|450.57|445.17|449.91|444.51|451.16|445.76|449.69|444.29|547
1627228500000|2021-07-25 15:55:00|449.88|444.48|448.88|443.48|449.88|444.48|448.51|443.11|417
1627228800000|2021-07-25 16:00:00|448.89|443.49|449.01|443.61|449.01|443.61|447.3|441.9|649
1627229100000|2021-07-25 16:05:00|448.97|443.57|447.32|441.92|449.11|443.71|447.32|441.92|470
1627229400000|2021-07-25 16:10:00|447.3|441.9|446.61|441.21|447.55|442.15|446.56|441.16|384
1627229700000|2021-07-25 16:15:00|446.62|441.22|447.84|442.44|447.99|442.59|446.6|441.2|472
1627230000000|2021-07-25 16:20:00|447.82|442.42|448.36|442.96|448.61|443.21|447.82|442.42|315
1627230300000|2021-07-25 16:25:00|448.34|442.94|446.41|441.01|448.37|442.97|446.41|441.01|497
1627230600000|2021-07-25 16:30:00|446.4|441|447.49|442.09|448.17|442.77|446.4|441|565
1627230900000|2021-07-25 16:35:00|447.48|442.08|447.04|441.64|448.09|442.69|447|441.6|573
1627231200000|2021-07-25 16:40:00|447.03|441.63|445.9|440.5|447.05|441.65|445.78|440.38|654
1627231500000|2021-07-25 16:45:00|445.91|440.51|445.11|439.71|446.11|440.71|445.07|439.67|355
1627231800000|2021-07-25 16:50:00|445.13|439.73|445.79|440.39|445.79|440.39|445.13|439.73|289
1627232100000|2021-07-25 16:55:00|445.8|440.4|446.66|441.26|446.93|441.53|445.8|440.4|293
1627232400000|2021-07-25 17:00:00|446.67|441.27|446.35|440.95|446.83|441.43|445.66|440.26|381
1627232700000|2021-07-25 17:05:00|446.38|440.98|446.59|441.19|446.88|441.48|446.02|440.62|324
1627233000000|2021-07-25 17:10:00|446.58|441.18|447.1|441.7|447.5|442.1|446.57|441.17|323
1627233300000|2021-07-25 17:15:00|447.09|441.69|447.16|441.76|447.58|442.18|446.46|441.06|425
1627233600000|2021-07-25 17:20:00|447.18|441.78|448.53|443.13|448.87|443.47|447.04|441.64|467
1627233900000|2021-07-25 17:25:00|448.54|443.14|449.62|444.22|449.62|444.22|448.35|442.95|404
1627234200000|2021-07-25 17:30:00|449.61|444.21|449.29|443.89|449.69|444.29|448.64|443.24|449
1627234500000|2021-07-25 17:35:00|449.32|443.92|449.03|443.63|449.32|443.92|448.85|443.45|245
1627234800000|2021-07-25 17:40:00|449.04|443.64|448.65|443.25|449.04|443.64|448.44|443.04|229
1627235100000|2021-07-25 17:45:00|448.64|443.24|448.54|443.14|448.64|443.24|448.36|442.96|301
1627235400000|2021-07-25 17:50:00|448.57|443.17|448.41|443.01|448.57|443.17|447.98|442.58|401
1627235700000|2021-07-25 17:55:00|448.44|443.04|448.71|443.31|448.72|443.32|448.1|442.7|336
1627236000000|2021-07-25 18:00:00|448.73|443.33|449.27|443.87|449.27|443.87|448.42|443.02|429
1627236300000|2021-07-25 18:05:00|449.28|443.88|448.91|443.51|449.28|443.88|448.84|443.44|354
1627236600000|2021-07-25 18:10:00|448.89|443.49|449.41|444.01|449.42|444.02|448.68|443.28|379
1627236900000|2021-07-25 18:15:00|449.5|444.1|448.95|443.55|449.57|444.17|448.86|443.46|289
1627237200000|2021-07-25 18:20:00|448.94|443.54|448.91|443.51|449.03|443.63|448.79|443.39|283
1627237500000|2021-07-25 18:25:00|448.92|443.52|448.8|443.4|449.12|443.72|448.68|443.28|256
1627237800000|2021-07-25 18:30:00|448.83|443.43|448.17|442.77|448.89|443.49|447.94|442.54|301
1627238100000|2021-07-25 18:35:00|448.18|442.78|448.01|442.61|448.33|442.93|448|442.6|278
1627238400000|2021-07-25 18:40:00|448.02|442.62|447.56|442.16|448.02|442.62|447.4|442|263
1627238700000|2021-07-25 18:45:00|447.57|442.17|447.11|441.71|447.92|442.52|446.86|441.46|290
1627239000000|2021-07-25 18:50:00|447.12|441.72|446.87|441.47|447.33|441.93|446.87|441.47|237
1627239300000|2021-07-25 18:55:00|446.88|441.48|447.11|441.71|447.26|441.86|446.85|441.45|227
1627239600000|2021-07-25 19:00:00|447.13|441.73|447.25|441.85|447.34|441.94|447.03|441.63|290
1627239900000|2021-07-25 19:05:00|447.23|441.83|444.81|439.41|447.41|442.01|444.77|439.37|420
1627240200000|2021-07-25 19:10:00|444.82|439.42|446.06|440.66|446.36|440.96|444.82|439.42|362
1627240500000|2021-07-25 19:15:00|446.07|440.67|446.59|441.19|446.67|441.27|446.07|440.67|280
1627240800000|2021-07-25 19:20:00|446.53|441.13|446.7|441.3|446.84|441.44|446.41|441.01|254
1627241100000|2021-07-25 19:25:00|446.71|441.31|446.68|441.28|447.07|441.67|446.21|440.81|297
1627241400000|2021-07-25 19:30:00|446.69|441.29|448.9|441.5|449.09|442.8|446.68|441.28|367
1627241700000|2021-07-25 19:35:00|448.89|441.49|449.04|441.64|449.35|441.95|448.74|441.34|260
1627242000000|2021-07-25 19:40:00|449.05|441.65|447.91|440.51|449.09|441.69|447.1|439.7|362
1627242300000|2021-07-25 19:45:00|447.89|440.49|447.35|439.95|448.23|440.83|446.83|439.43|400
1627242600000|2021-07-25 19:50:00|447.33|439.93|446.98|439.58|448|440.6|446.91|439.51|295
1627242900000|2021-07-25 19:55:00|446.99|439.59|447.23|439.83|447.51|440.11|446.71|439.31|246
1627243200000|2021-07-25 20:00:00|447.22|439.82|445.34|437.94|447.22|439.82|445.26|437.86|389
1627243500000|2021-07-25 20:05:00|445.36|437.96|445.94|438.54|446|438.6|445.36|437.96|273
1627243800000|2021-07-25 20:10:00|445.95|438.55|446.75|439.35|446.76|439.36|445.92|438.52|304
1627244100000|2021-07-25 20:15:00|446.76|439.36|447.4|440|447.56|440.16|446.75|439.35|285
1627244400000|2021-07-25 20:20:00|447.39|439.99|447.02|439.62|447.61|440.21|446.63|439.23|265
1627244700000|2021-07-25 20:25:00|447.04|439.64|447.1|439.7|447.37|439.97|446.99|439.59|208
1627245000000|2021-07-25 20:30:00|447.11|439.71|447.12|439.72|447.48|440.08|446.81|439.41|309
1627245300000|2021-07-25 20:35:00|447.14|439.74|447.45|440.05|447.45|440.05|447.02|439.62|241
1627245600000|2021-07-25 20:40:00|447.46|440.06|448.1|440.7|448.2|440.8|447.45|440.05|240
1627245900000|2021-07-25 20:45:00|448.11|440.71|448.02|440.62|448.26|440.86|447.42|440.02|250
1627246200000|2021-07-25 20:50:00|448.03|440.63|448.59|441.19|448.73|441.33|448|440.6|221
1627246500000|2021-07-25 20:55:00|448.6|441.2|448.31|440.91|448.91|441.51|448.25|440.85|260
1627246800000|2021-07-25 21:00:00|448.32|440.92|447.81|440.41|448.47|441.07|447.77|440.37|155
1627247100000|2021-07-25 21:05:00|447.83|440.43|448.11|440.71|448.14|440.74|447.83|440.43|139
1627247400000|2021-07-25 21:10:00|448.1|440.7|448.1|440.7|448.21|440.81|447.98|440.58|160
1627247700000|2021-07-25 21:15:00|448.11|440.71|448.76|441.36|448.86|441.46|448.06|440.66|233
1627248000000|2021-07-25 21:20:00|448.75|441.35|448.96|443.56|449.22|443.6|448.09|441.35|326
1627248300000|2021-07-25 21:25:00|448.97|443.57|448.93|443.53|449.03|443.63|448.73|443.33|317
1627248600000|2021-07-25 21:30:00|448.95|443.55|448.96|443.56|449.02|443.62|448.73|443.33|192
1627248900000|2021-07-25 21:35:00|448.98|443.58|448.98|443.58|449.12|443.72|448.94|443.54|176
1627249200000|2021-07-25 21:40:00|448.97|443.57|449.17|443.77|449.19|443.79|448.73|443.33|234
1627249500000|2021-07-25 21:45:00|449.15|443.75|448.6|443.2|449.15|443.75|448.28|442.88|308
1627249800000|2021-07-25 21:50:00|448.59|443.19|447.89|442.49|448.82|443.42|447.71|442.31|346
1627250100000|2021-07-25 21:55:00|447.88|442.48|449.02|443.62|449.1|443.7|447.79|442.39|234
1627250400000|2021-07-25 22:00:00|449.1|443.7|447.66|442.26|449.1|443.7|447.66|442.26|350
1627250700000|2021-07-25 22:05:00|447.74|442.34|447.47|442.07|448|442.6|447.44|442.04|282
1627251000000|2021-07-25 22:10:00|447.5|442.1|448.39|442.99|448.39|442.99|447.5|442.1|262
1627251300000|2021-07-25 22:15:00|448.4|443|447.67|442.27|448.41|443.01|447.23|441.83|254
1627251600000|2021-07-25 22:20:00|447.64|442.24|448.39|442.99|448.41|443.01|447.43|442.03|209
1627251900000|2021-07-25 22:25:00|448.41|443.01|448.55|443.15|448.75|443.35|447.29|441.89|311
1627252200000|2021-07-25 22:30:00|448.51|443.11|449.26|443.86|449.56|444.16|448.44|443.04|273
1627252500000|2021-07-25 22:35:00|449.27|443.87|448.79|443.39|449.6|444.2|448.34|442.94|262
1627252800000|2021-07-25 22:40:00|448.83|443.43|448.96|443.56|448.98|443.58|448.25|442.85|260
1627253100000|2021-07-25 22:45:00|448.94|443.54|449.21|443.81|449.33|443.93|448.94|443.54|167
1627253400000|2021-07-25 22:50:00|449.19|443.79|449.45|444.05|449.57|444.17|449.08|443.68|256
1627253700000|2021-07-25 22:55:00|449.43|444.03|450.51|445.11|450.51|445.11|449.31|443.91|340
1627254000000|2021-07-25 23:00:00|450.49|445.09|451.02|445.62|451.05|445.65|450.22|444.82|390
1627254300000|2021-07-25 23:05:00|451.05|445.65|451.56|446.16|451.67|446.27|450.95|445.55|289
1627254600000|2021-07-25 23:10:00|451.55|446.15|450.16|444.76|451.78|446.38|449.6|444.2|390
1627254900000|2021-07-25 23:15:00|450.18|444.78|450.81|445.41|450.93|445.53|449.43|444.03|495
1627255200000|2021-07-25 23:20:00|450.8|445.4|451.93|446.53|452.04|446.64|450.69|445.29|497
1627255500000|2021-07-25 23:25:00|452.03|446.63|452.64|447.24|452.79|447.39|451.76|446.36|447
1627255800000|2021-07-25 23:30:00|452.65|447.25|452.94|447.54|453.05|447.65|452.53|447.13|393
1627256100000|2021-07-25 23:35:00|452.88|447.48|454.09|448.69|454.15|448.75|452.59|447.19|687
1627256400000|2021-07-25 23:40:00|454.08|448.68|455.88|450.48|455.91|450.51|453.87|448.47|623
1627256700000|2021-07-25 23:45:00|455.92|450.52|456.23|450.83|456.49|451.09|455.42|450.02|622
1627257000000|2021-07-25 23:50:00|456.19|450.79|456.8|451.4|456.96|451.56|455.8|450.4|615
1627257300000|2021-07-25 23:55:00|456.81|451.41|458.04|452.64|458.06|452.66|456.65|451.25|554
1627257600000|2021-07-26 00:00:00|458.03|452.63|457.3|451.9|458.2|452.8|455.84|450.44|730
1627257900000|2021-07-26 00:05:00|457.31|451.91|459.09|453.69|460|454.6|457.18|451.78|632
1627258200000|2021-07-26 00:10:00|459.08|453.68|463.29|457.89|463.31|457.91|459.03|453.63|726
1627258500000|2021-07-26 00:15:00|463.27|457.87|463.18|457.78|464.36|458.96|462.11|456.71|799
1627258800000|2021-07-26 00:20:00|463.2|457.8|465.59|460.19|465.75|460.35|462.93|457.53|630
1627259100000|2021-07-26 00:25:00|465.55|460.15|466.4|461|467.61|462.21|465.2|459.8|685
1627259400000|2021-07-26 00:30:00|466.38|460.98|467.68|462.28|468.01|462.61|465.89|460.49|683
1627259700000|2021-07-26 00:35:00|467.67|462.27|468.87|463.47|469.45|464.05|467.32|461.92|515
1627260000000|2021-07-26 00:40:00|468.9|463.5|469.35|463.95|469.46|464.06|467.91|462.51|544
1627260300000|2021-07-26 00:45:00|469.31|463.91|470.19|464.79|470.45|465.05|468.61|463.21|682
1627260600000|2021-07-26 00:50:00|470.17|464.77|472.58|467.18|472.64|467.24|469.3|463.9|673
1627260900000|2021-07-26 00:55:00|472.7|467.3|475.36|469.96|476.68|471.28|472.29|466.89|767
1627261200000|2021-07-26 01:00:00|475.44|470.04|488.47|483.07|492.66|487.26|474.96|469.56|1068
1627261500000|2021-07-26 01:05:00|488.46|483.06|480.25|474.85|488.47|483.07|479.47|474.07|992
1627261800000|2021-07-26 01:10:00|480.2|474.8|488.11|482.71|491.98|486.58|479.88|474.48|964
1627262100000|2021-07-26 01:15:00|488.03|482.63|484.04|478.64|488.6|483.2|483.54|478.14|950
1627262400000|2021-07-26 01:20:00|484.13|478.73|488.84|483.44|488.84|483.44|483.96|478.56|938
1627262700000|2021-07-26 01:25:00|488.86|483.46|491.45|486.05|491.7|486.3|488.86|483.46|865
1627263000000|2021-07-26 01:30:00|491.44|486.04|493.63|488.23|494.27|488.87|490.39|484.99|803
1627263300000|2021-07-26 01:35:00|493.62|488.22|501.08|495.68|501.09|495.69|493.56|488.16|839
1627263600000|2021-07-26 01:40:00|501.05|495.65|499.67|494.27|503.06|497.66|499.06|493.66|942
1627263900000|2021-07-26 01:45:00|499.68|494.28|494.94|489.54|499.85|494.45|492.23|486.83|822
1627264200000|2021-07-26 01:50:00|494.93|489.53|495.7|490.3|496.46|491.06|493.33|487.93|774
1627264500000|2021-07-26 01:55:00|495.57|490.17|496.63|491.23|497.23|491.83|494.92|489.52|780
1627264800000|2021-07-26 02:00:00|496.61|491.21|494|488.6|497.71|492.31|493.6|488.2|822
1627265100000|2021-07-26 02:05:00|494.01|488.61|491.3|485.9|495.05|489.65|491.14|485.74|763
1627265400000|2021-07-26 02:10:00|491.32|485.92|493.75|488.35|494.55|489.15|490.67|485.27|803
1627265700000|2021-07-26 02:15:00|493.71|488.31|495.51|490.11|497.57|492.17|493.71|488.31|734
1627266000000|2021-07-26 02:20:00|495.52|490.12|495.67|490.27|495.84|490.44|493.87|488.47|766
1627266300000|2021-07-26 02:25:00|495.66|490.26|498.3|492.9|499.47|494.07|495.24|489.84|643
1627266600000|2021-07-26 02:30:00|498.2|492.8|497.83|492.43|499.65|494.25|496.77|491.37|703
1627266900000|2021-07-26 02:35:00|497.84|492.44|499.52|494.12|500.2|494.8|497.84|492.44|680
1627267200000|2021-07-26 02:40:00|499.51|494.11|496.35|490.95|499.51|494.11|496.14|490.74|723
1627267500000|2021-07-26 02:45:00|496.34|490.94|495.62|490.22|497.04|491.64|494.94|489.54|658
1627267800000|2021-07-26 02:50:00|495.6|490.2|495.22|489.82|496.2|490.8|494.87|489.47|553
1627268100000|2021-07-26 02:55:00|495.31|489.91|493.57|488.17|495.79|490.39|493.4|488|729
1627268400000|2021-07-26 03:00:00|493.58|488.18|494.22|488.82|495.91|490.51|493.58|488.18|781
1627268700000|2021-07-26 03:05:00|494.25|488.85|495.38|489.98|495.41|490.01|493.22|487.82|613
1627269000000|2021-07-26 03:10:00|495.37|489.97|495.39|489.99|495.89|490.49|494.26|488.86|632
1627269300000|2021-07-26 03:15:00|495.37|489.97|496.03|490.63|496.09|490.69|494.79|489.39|548
1627269600000|2021-07-26 03:20:00|496.02|490.62|496.38|490.98|497.58|492.18|495.85|490.45|582
1627269900000|2021-07-26 03:25:00|496.39|490.99|496.5|491.1|497.47|492.07|496.12|490.72|560
1627270200000|2021-07-26 03:30:00|496.51|491.11|496.47|491.07|497.56|492.16|495.85|490.45|563
1627270500000|2021-07-26 03:35:00|496.48|491.08|496.44|491.04|497.53|492.13|496.39|490.99|519
1627270800000|2021-07-26 03:40:00|496.41|491.01|497.18|491.78|497.19|491.79|495.08|489.68|631
1627271100000|2021-07-26 03:45:00|497.17|491.77|495.5|490.1|497.56|492.16|495.38|489.98|625
1627271400000|2021-07-26 03:50:00|495.52|490.12|495.98|490.58|496.79|491.39|495.52|490.12|657
1627271700000|2021-07-26 03:55:00|495.9|490.5|497.85|492.45|498.47|493.07|495.83|490.43|637
1627272000000|2021-07-26 04:00:00|497.86|492.46|499.23|493.83|500.95|495.55|497.59|492.19|734
1627272300000|2021-07-26 04:05:00|499.24|493.84|497.41|492.01|499.46|494.06|496.71|491.31|732
1627272600000|2021-07-26 04:10:00|497.4|492|499.27|493.87|499.27|493.87|497.3|491.9|588
1627272900000|2021-07-26 04:15:00|499.26|493.86|499.49|494.09|499.75|494.35|497.36|491.96|594
1627273200000|2021-07-26 04:20:00|499.5|494.1|502.22|496.82|502.39|496.99|499.4|494|695
1627273500000|2021-07-26 04:25:00|502.2|496.8|499.61|494.21|502.25|496.85|499.3|493.9|643
1627273800000|2021-07-26 04:30:00|499.65|494.25|497.36|491.96|499.95|494.55|496.33|490.93|743
1627274100000|2021-07-26 04:35:00|497.32|491.92|498.3|492.9|498.86|493.46|496.8|491.4|605
1627274400000|2021-07-26 04:40:00|498.31|492.91|499.64|494.24|499.78|494.38|497.45|492.05|676
1627274700000|2021-07-26 04:45:00|499.58|494.18|500|494.6|500.29|494.89|498.36|492.96|695
1627275000000|2021-07-26 04:50:00|500.01|494.61|499.84|494.44|500.39|494.99|499.23|493.83|575
1627275300000|2021-07-26 04:55:00|499.83|494.43|496.92|491.52|500.07|494.67|496.91|491.51|591
1627275600000|2021-07-26 05:00:00|496.93|491.53|499.24|493.84|500.9|495.5|496.93|491.53|656
1627275900000|2021-07-26 05:05:00|499.25|493.85|500.51|495.11|500.65|495.25|498.71|493.31|582
1627276200000|2021-07-26 05:10:00|500.52|495.12|502.85|497.45|503.79|498.39|500.48|495.08|640
1627276500000|2021-07-26 05:15:00|502.86|497.46|506.66|501.26|506.86|501.46|502.06|496.66|705
1627276800000|2021-07-26 05:20:00|506.67|501.27|509|503.6|510.51|505.11|506.27|500.87|795
1627277100000|2021-07-26 05:25:00|509.01|503.61|506.95|501.55|509.02|503.62|506.45|501.05|583
1627277400000|2021-07-26 05:30:00|506.92|501.52|504.86|499.46|507.28|501.88|504.7|499.3|585
1627277700000|2021-07-26 05:35:00|504.85|499.45|505.25|499.85|506.79|501.39|504.83|499.43|560
1627278000000|2021-07-26 05:40:00|505.26|499.86|506.07|500.67|506.87|501.47|505.26|499.86|465
1627278300000|2021-07-26 05:45:00|506.02|500.62|506.92|501.52|508.27|502.87|506.02|500.62|568
1627278600000|2021-07-26 05:50:00|506.9|501.5|505.02|499.62|507.97|502.57|503.99|498.59|716
1627278900000|2021-07-26 05:55:00|505.03|499.63|506.57|501.17|507.36|501.96|505.03|499.63|654
1627279200000|2021-07-26 06:00:00|506.56|501.16|509.01|503.61|509.33|503.93|505.98|500.58|717
1627279500000|2021-07-26 06:05:00|509.02|503.62|511.46|506.06|511.46|506.06|508.12|502.72|653
1627279800000|2021-07-26 06:10:00|511.44|506.04|511.47|506.07|512.08|506.68|510.48|505.08|734
1627280100000|2021-07-26 06:15:00|511.44|506.04|511.89|506.49|512.07|506.67|509.77|504.37|745
1627280400000|2021-07-26 06:20:00|511.9|506.5|513.75|508.35|513.92|508.52|510.94|505.54|770
1627280700000|2021-07-26 06:25:00|513.77|508.37|513.21|507.81|514.97|509.57|512.74|507.34|835
1627281000000|2021-07-26 06:30:00|513.22|507.82|512.79|507.39|515.01|509.61|512.79|507.39|770
1627281300000|2021-07-26 06:35:00|512.78|507.38|510.65|505.25|513.03|507.63|509.44|504.04|868
1627281600000|2021-07-26 06:40:00|510.67|505.27|510.24|504.84|511.44|506.04|510.02|504.62|756
1627281900000|2021-07-26 06:45:00|510.25|504.85|509.54|504.14|511.19|505.79|508.98|503.58|646
1627282200000|2021-07-26 06:50:00|509.53|504.13|507.36|501.96|509.88|504.48|506.08|500.68|813
1627282500000|2021-07-26 06:55:00|507.33|501.93|507.32|501.92|508.16|502.76|506.52|501.12|721
1627282800000|2021-07-26 07:00:00|507.33|501.93|509.69|504.29|510.59|505.19|507.27|501.87|652
1627283100000|2021-07-26 07:05:00|509.67|504.27|509.04|503.64|510.45|505.05|508.71|503.31|615
1627283400000|2021-07-26 07:10:00|509.03|503.63|510.38|504.98|510.4|505|508.96|503.56|534
1627283700000|2021-07-26 07:15:00|510.37|504.97|511.53|506.13|511.58|506.18|510.34|504.94|575
1627284000000|2021-07-26 07:20:00|511.54|506.14|509.41|504.01|511.95|506.55|509.26|503.86|543
1627284300000|2021-07-26 07:25:00|509.42|504.02|509.61|504.21|510.44|505.04|507.36|501.96|658
1627284600000|2021-07-26 07:30:00|509.6|504.2|507.43|502.03|510.1|504.7|507.41|502.01|612
1627284900000|2021-07-26 07:35:00|507.41|502.01|501.34|495.94|508.28|502.88|500.84|495.44|806
1627285200000|2021-07-26 07:40:00|501.36|495.96|501.23|495.83|503.39|497.99|498.92|493.52|897
1627285500000|2021-07-26 07:45:00|501.22|495.82|504.42|499.02|504.89|499.49|501.17|495.77|877
1627285800000|2021-07-26 07:50:00|504.39|498.99|504.3|498.9|506.7|501.3|504.23|498.83|757
1627286100000|2021-07-26 07:55:00|504.37|498.97|505.21|499.81|507.87|502.47|504.37|498.97|757
1627286400000|2021-07-26 08:00:00|505.09|499.69|504.31|498.91|508.3|502.9|504.29|498.89|861
1627286700000|2021-07-26 08:05:00|504.32|498.92|501.39|495.99|505.89|500.49|501.21|495.81|897
1627287000000|2021-07-26 08:10:00|501.44|496.04|503.78|498.38|503.83|498.43|500.09|494.69|849
1627287300000|2021-07-26 08:15:00|503.79|498.39|506.53|501.13|506.79|501.39|502.66|497.26|767
1627287600000|2021-07-26 08:20:00|506.61|501.21|506.17|500.77|507.78|502.38|506.05|500.65|735
1627287900000|2021-07-26 08:25:00|506.21|500.81|505.59|500.19|506.39|500.99|504.61|499.21|641
1627288200000|2021-07-26 08:30:00|505.58|500.18|508.45|503.05|508.45|503.05|505.58|500.18|662
1627288500000|2021-07-26 08:35:00|508.44|503.04|506.05|500.65|509.33|503.93|505.34|499.94|749
1627288800000|2021-07-26 08:40:00|506.09|500.69|507.39|501.99|507.89|502.49|504.53|499.13|736
1627289100000|2021-07-26 08:45:00|507.41|502.01|509.19|503.79|509.64|504.24|506.79|501.39|717
1627289400000|2021-07-26 08:50:00|509.17|503.77|509.69|504.29|510.53|505.13|508.78|503.38|637
1627289700000|2021-07-26 08:55:00|509.67|504.27|509.44|504.04|510.2|504.8|508.84|503.44|655
1627290000000|2021-07-26 09:00:00|509.42|504.02|509.98|504.58|511.14|505.74|508.39|502.99|737
1627290300000|2021-07-26 09:05:00|509.97|504.57|510.76|505.36|510.94|505.54|509.12|503.72|541
1627290600000|2021-07-26 09:10:00|510.77|505.37|510.67|505.27|510.86|505.46|509.41|504.01|603
1627290900000|2021-07-26 09:15:00|510.66|505.26|512.03|506.63|512.08|506.68|509.85|504.45|495
1627291200000|2021-07-26 09:20:00|512.05|506.65|512.44|507.04|512.68|507.28|511.18|505.78|482
1627291500000|2021-07-26 09:25:00|512.43|507.03|512.43|507.03|512.69|507.29|511.52|506.12|614
1627291800000|2021-07-26 09:30:00|512.42|507.02|511.64|506.24|513.35|507.95|511.01|505.61|571
1627292100000|2021-07-26 09:35:00|511.63|506.23|511.9|506.5|512.3|506.9|511.31|505.91|512
1627292400000|2021-07-26 09:40:00|511.89|506.49|508.59|503.19|512.04|506.64|508.58|503.18|530
1627292700000|2021-07-26 09:45:00|508.6|503.2|509.46|504.06|509.52|504.12|508.34|502.94|668
1627293000000|2021-07-26 09:50:00|509.44|504.04|509.35|503.95|509.98|504.58|508.58|503.18|529
1627293300000|2021-07-26 09:55:00|509.43|504.03|509.95|504.55|510.3|504.9|509.12|503.72|532
1627293600000|2021-07-26 10:00:00|509.94|504.54|510.99|505.59|511.12|505.72|509.49|504.09|524
1627293900000|2021-07-26 10:05:00|511.01|505.61|510.29|504.89|511.2|505.8|509.92|504.52|507
1627294200000|2021-07-26 10:10:00|510.31|504.91|510.7|505.3|511.03|505.63|509.97|504.57|497
1627294500000|2021-07-26 10:15:00|510.71|505.31|509.07|503.67|510.94|505.54|508.42|503.02|585
1627294800000|2021-07-26 10:20:00|509.09|503.69|508.84|503.44|509.11|503.71|508|502.6|423
1627295100000|2021-07-26 10:25:00|508.85|503.45|508.36|502.96|508.88|503.48|507.92|502.52|418
1627295400000|2021-07-26 10:30:00|508.33|502.93|510.02|504.62|510.08|504.68|507.3|501.9|622
1627295700000|2021-07-26 10:35:00|510.01|504.61|511.51|506.11|512.35|506.95|509.86|504.46|786
1627296000000|2021-07-26 10:40:00|511.5|506.1|512.19|506.79|512.59|507.19|510.61|505.21|713
1627296300000|2021-07-26 10:45:00|512.2|506.8|511.75|506.35|513.09|507.69|511.69|506.29|637
1627296600000|2021-07-26 10:50:00|511.79|506.39|512|506.6|512.53|507.13|511.26|505.86|603
1627296900000|2021-07-26 10:55:00|512.01|506.61|513.84|508.44|513.85|508.45|510.78|505.38|618
1627297200000|2021-07-26 11:00:00|513.83|508.43|511.01|505.61|513.83|508.43|510.85|505.45|799
1627297500000|2021-07-26 11:05:00|511.02|505.62|511.15|505.75|512.09|506.69|510.17|504.77|738
1627297800000|2021-07-26 11:10:00|511.13|505.73|510.21|504.81|511.34|505.94|509.88|504.48|657
1627298100000|2021-07-26 11:15:00|510.22|504.82|510.53|505.13|510.82|505.42|509.69|504.29|535
1627298400000|2021-07-26 11:20:00|510.54|505.14|509.97|504.57|510.88|505.48|509.76|504.36|562
1627298700000|2021-07-26 11:25:00|509.96|504.56|509.49|504.09|509.98|504.58|507.9|502.5|636
1627299000000|2021-07-26 11:30:00|509.52|504.12|510.19|504.79|511.03|505.63|509.03|503.63|587
1627299300000|2021-07-26 11:35:00|510.16|504.76|509.49|504.09|511.09|505.69|509|503.6|499
1627299600000|2021-07-26 11:40:00|509.52|504.12|508.59|503.19|510.27|504.87|508.54|503.14|557
1627299900000|2021-07-26 11:45:00|508.58|503.18|508.3|502.9|509.01|503.61|507.62|502.22|583
1627300200000|2021-07-26 11:50:00|508.29|502.89|508.62|503.22|508.87|503.47|507.46|502.06|545
1627300500000|2021-07-26 11:55:00|508.63|503.23|509.01|503.61|509.69|504.29|508.63|503.23|510
1627300800000|2021-07-26 12:00:00|509.02|503.62|508.54|503.14|510.62|505.22|508.53|503.13|723
1627301100000|2021-07-26 12:05:00|508.56|503.16|506.11|500.71|508.57|503.17|505.98|500.58|601
1627301400000|2021-07-26 12:10:00|506.17|500.77|507.5|502.1|507.71|502.31|504.36|498.96|807
1627301700000|2021-07-26 12:15:00|507.56|502.16|508.02|502.62|509.32|503.92|507.33|501.93|745
1627302000000|2021-07-26 12:20:00|508.04|502.64|510.56|505.16|510.58|505.18|508.01|502.61|619
1627302300000|2021-07-26 12:25:00|510.57|505.17|510.49|505.09|511.77|506.37|509.9|504.5|726
1627302600000|2021-07-26 12:30:00|510.53|505.13|511.54|506.14|511.97|506.57|510.53|505.13|661
1627302900000|2021-07-26 12:35:00|511.59|506.19|510.51|505.11|511.91|506.51|510.38|504.98|584
1627303200000|2021-07-26 12:40:00|510.5|505.1|509.16|503.76|510.51|505.11|509.12|503.72|513
1627303500000|2021-07-26 12:45:00|509.15|503.75|507.02|501.62|509.17|503.77|506.91|501.51|526
1627303800000|2021-07-26 12:50:00|507.03|501.63|506.75|501.35|507.5|502.1|506.68|501.28|472
1627304100000|2021-07-26 12:55:00|506.77|501.37|506.96|501.56|507.14|501.74|506.63|501.23|549
1627304400000|2021-07-26 13:00:00|506.95|501.55|496.63|491.23|506.99|501.59|495.12|489.72|984
1627304700000|2021-07-26 13:05:00|496.8|491.4|494.91|489.51|496.81|491.41|493.59|488.19|793
1627305000000|2021-07-26 13:10:00|494.85|489.45|490.73|485.33|495.06|489.66|490.42|485.02|713
1627305300000|2021-07-26 13:15:00|490.72|485.32|494.6|489.2|494.94|489.54|490.16|484.76|797
1627305600000|2021-07-26 13:20:00|494.61|489.21|496.65|491.25|497.01|491.61|494.38|488.98|688
1627305900000|2021-07-26 13:25:00|496.66|491.26|496.62|491.22|497.08|491.68|495.8|490.4|571
1627306200000|2021-07-26 13:30:00|496.64|491.24|495.93|490.53|497.21|491.81|495.14|489.74|577
1627306500000|2021-07-26 13:35:00|495.91|490.51|497.28|491.88|497.56|492.16|495.9|490.5|558
1627306800000|2021-07-26 13:40:00|497.29|491.89|498.92|493.52|499.65|494.25|497.21|491.81|609
1627307100000|2021-07-26 13:45:00|498.91|493.51|498.95|493.55|500.1|494.7|498.6|493.2|523
1627307400000|2021-07-26 13:50:00|498.94|493.54|498.85|493.45|500.01|494.61|498.69|493.29|561
1627307700000|2021-07-26 13:55:00|498.83|493.43|499.48|494.08|499.85|494.45|498.56|493.16|495
1627308000000|2021-07-26 14:00:00|499.35|493.95|501.41|496.01|501.46|496.06|499.12|493.72|659
1627308300000|2021-07-26 14:05:00|501.44|496.04|502.39|496.99|502.44|497.04|501.01|495.61|616
1627308600000|2021-07-26 14:10:00|502.36|496.96|502.38|496.98|502.5|497.1|501.75|496.35|538
1627308900000|2021-07-26 14:15:00|502.4|497|502.5|497.1|503.46|498.06|501.71|496.31|668
1627309200000|2021-07-26 14:20:00|502.56|497.16|501.87|496.47|502.75|497.35|501.84|496.44|553
1627309500000|2021-07-26 14:25:00|501.88|496.48|501.42|496.02|502.21|496.81|501.26|495.86|481
1627309800000|2021-07-26 14:30:00|501.37|495.97|502.17|496.77|502.23|496.83|499.75|494.35|705
1627310100000|2021-07-26 14:35:00|502.07|496.67|501.15|495.75|502.73|497.33|500.92|495.52|573
1627310400000|2021-07-26 14:40:00|501.14|495.74|500.75|495.35|501.41|496.01|500.08|494.68|654
1627310700000|2021-07-26 14:45:00|500.77|495.37|502.35|496.95|502.65|497.25|500.67|495.27|527
1627311000000|2021-07-26 14:50:00|502.34|496.94|502.55|497.15|503.15|497.75|502.32|496.92|554
1627311300000|2021-07-26 14:55:00|502.54|497.14|501.71|496.31|502.92|497.52|501.61|496.21|522
1627311600000|2021-07-26 15:00:00|501.69|496.29|500.95|495.55|502.41|497.01|500.38|494.98|655
1627311900000|2021-07-26 15:05:00|500.99|495.59|501.73|496.33|501.82|496.42|500.26|494.86|607
1627312200000|2021-07-26 15:10:00|501.7|496.3|502.28|496.88|502.35|496.95|501.69|496.29|492
1627312500000|2021-07-26 15:15:00|502.17|496.77|502.22|496.82|503.57|498.17|501.81|496.41|620
1627312800000|2021-07-26 15:20:00|502.24|496.84|501.53|496.13|502.33|496.93|500.79|495.39|558
1627313100000|2021-07-26 15:25:00|501.52|496.12|501.98|496.58|502.05|496.65|501.42|496.02|430
1627313400000|2021-07-26 15:30:00|502.02|496.62|503.07|497.67|503.35|497.95|501.92|496.52|579
1627313700000|2021-07-26 15:35:00|502.99|497.59|503.91|498.51|504.17|498.77|502.99|497.59|450
1627314000000|2021-07-26 15:40:00|503.92|498.52|504.15|498.75|504.86|499.46|503.72|498.32|496
1627314300000|2021-07-26 15:45:00|504.17|498.77|503.51|498.11|504.71|499.31|503.35|497.95|620
1627314600000|2021-07-26 15:50:00|503.53|498.13|503.61|498.21|503.81|498.41|502.99|497.59|535
1627314900000|2021-07-26 15:55:00|503.62|498.22|504.52|499.12|505.68|500.28|503.58|498.18|533
1627315200000|2021-07-26 16:00:00|504.51|499.11|504.91|499.51|505.63|500.23|504.08|498.68|765
1627315500000|2021-07-26 16:05:00|504.9|499.5|505.79|500.39|506.17|500.77|504.15|498.75|577
1627315800000|2021-07-26 16:10:00|505.78|500.38|504.63|499.23|506.32|500.92|504.1|498.7|600
1627316100000|2021-07-26 16:15:00|504.59|499.19|504.18|498.78|505.34|499.94|503.8|498.4|651
1627316400000|2021-07-26 16:20:00|504.17|498.77|504.29|498.89|504.61|499.21|504.06|498.66|502
1627316700000|2021-07-26 16:25:00|504.3|498.9|508.62|503.22|509.66|504.26|504.24|498.84|852
1627317000000|2021-07-26 16:30:00|508.71|503.31|506.45|501.05|508.95|503.55|505.56|500.16|703
1627317300000|2021-07-26 16:35:00|506.4|501|507.51|502.11|507.94|502.54|506.02|500.62|726
1627317600000|2021-07-26 16:40:00|507.5|502.1|506.34|500.94|507.72|502.32|506.19|500.79|736
1627317900000|2021-07-26 16:45:00|506.35|500.95|505.61|500.21|506.9|501.5|504.99|499.59|758
1627318200000|2021-07-26 16:50:00|505.62|500.22|505.91|500.51|506.03|500.63|505.31|499.91|582
1627318500000|2021-07-26 16:55:00|505.88|500.48|507.11|501.71|507.2|501.8|505.12|499.72|593
1627318800000|2021-07-26 17:00:00|507.12|501.72|505.45|500.05|507.24|501.84|504.71|499.31|751
1627319100000|2021-07-26 17:05:00|505.5|500.1|505.1|499.7|505.67|500.27|504.91|499.51|456
1627319400000|2021-07-26 17:10:00|505.11|499.71|505.84|500.44|506.25|500.85|505.11|499.71|463
1627319700000|2021-07-26 17:15:00|505.85|500.45|507.41|502.01|507.42|502.02|505.66|500.26|499
1627320000000|2021-07-26 17:20:00|507.42|502.02|508.7|503.3|508.83|503.43|507.37|501.97|577
1627320300000|2021-07-26 17:25:00|508.71|503.31|509.11|503.71|509.35|503.95|508.05|502.65|585
1627320600000|2021-07-26 17:30:00|509.09|503.69|509.64|504.24|510.36|504.96|508.78|503.38|454
1627320900000|2021-07-26 17:35:00|509.65|504.25|509.51|504.11|509.99|504.59|509.15|503.75|537
1627321200000|2021-07-26 17:40:00|509.5|504.1|509.02|503.62|509.91|504.51|509.01|503.61|531
1627321500000|2021-07-26 17:45:00|509.03|503.63|508.41|503.01|509.03|503.63|508.37|502.97|564
1627321800000|2021-07-26 17:50:00|508.4|503|508.25|502.85|508.45|503.05|507.52|502.12|447
1627322100000|2021-07-26 17:55:00|508.18|502.78|508.48|503.08|508.85|503.45|508.07|502.67|385
1627322400000|2021-07-26 18:00:00|508.49|503.09|507.44|502.04|508.49|503.09|507.34|501.94|546
1627322700000|2021-07-26 18:05:00|507.43|502.03|506.73|501.33|507.53|502.13|505.61|500.21|636
1627323000000|2021-07-26 18:10:00|506.74|501.34|507.31|501.91|507.51|502.11|505.36|499.96|684
1627323300000|2021-07-26 18:15:00|507.3|501.9|508.12|502.72|508.5|503.1|506.47|501.07|590
1627323600000|2021-07-26 18:20:00|508.13|502.73|507.75|502.35|508.16|502.76|506.93|501.53|587
1627323900000|2021-07-26 18:25:00|507.78|502.38|511.28|505.88|511.29|505.89|507.66|502.26|579
1627324200000|2021-07-26 18:30:00|511.26|505.86|511.01|505.61|512.33|506.93|510.69|505.29|614
1627324500000|2021-07-26 18:35:00|510.98|505.58|512.51|507.11|512.72|507.32|510.46|505.06|547
1627324800000|2021-07-26 18:40:00|512.5|507.1|512.73|507.33|513.41|508.01|512.2|506.8|699
1627325100000|2021-07-26 18:45:00|512.76|507.36|515.01|509.61|516.72|511.32|512.76|507.36|736
1627325400000|2021-07-26 18:50:00|514.93|509.53|514.25|508.85|515.72|510.32|513.74|508.34|810
1627325700000|2021-07-26 18:55:00|514.24|508.84|514.28|508.88|514.58|509.18|513.33|507.93|676
1627326000000|2021-07-26 19:00:00|514.27|508.87|514.6|509.2|514.71|509.31|513.29|507.89|675
1627326300000|2021-07-26 19:05:00|514.59|509.19|518.44|513.04|518.44|513.04|514.41|509.01|670
1627326600000|2021-07-26 19:10:00|518.45|513.05|518.97|513.57|519.22|513.82|517.49|512.09|847
1627326900000|2021-07-26 19:15:00|518.96|513.56|518.42|513.02|519.19|513.79|517.95|512.55|618
1627327200000|2021-07-26 19:20:00|518.45|513.05|519.88|514.48|520.6|515.2|517.84|512.44|826
1627327500000|2021-07-26 19:25:00|519.91|514.51|518.06|512.66|520.24|514.84|517.89|512.49|822
1627327800000|2021-07-26 19:30:00|518.03|512.63|517.48|512.08|518.33|512.93|516.62|511.22|746
1627328100000|2021-07-26 19:35:00|517.46|512.06|515.56|510.16|517.47|512.07|515.14|509.74|767
1627328400000|2021-07-26 19:40:00|515.6|510.2|515.71|510.31|515.87|510.47|513.74|508.34|682
1627328700000|2021-07-26 19:45:00|515.72|510.32|513.83|508.43|516.24|510.84|513.63|508.23|611
1627329000000|2021-07-26 19:50:00|513.85|508.45|514.87|509.47|515.02|509.62|513.02|507.62|587
1627329300000|2021-07-26 19:55:00|514.86|509.46|511.5|506.1|515.11|509.71|511.46|506.06|611
1627329600000|2021-07-26 20:00:00|511.43|506.03|506.78|501.38|511.44|506.04|503.85|498.45|1008
1627329900000|2021-07-26 20:05:00|506.88|501.48|505.45|500.05|507.94|502.54|504.63|499.23|878
1627330200000|2021-07-26 20:10:00|505.46|500.06|501.62|496.22|507.28|501.88|501.49|496.09|830
1627330500000|2021-07-26 20:15:00|501.61|496.21|503.61|498.21|505.57|500.17|501.61|496.21|842
1627330800000|2021-07-26 20:20:00|503.64|498.24|501.01|495.61|503.94|498.54|500.61|495.21|800
1627331100000|2021-07-26 20:25:00|501.05|495.65|499.84|494.44|501.05|495.65|495.41|490.01|874
1627331400000|2021-07-26 20:30:00|499.83|494.43|500.24|494.84|502.31|496.91|497.01|491.61|978
1627331700000|2021-07-26 20:35:00|500.23|494.83|499.44|494.04|501.75|496.35|499.1|493.7|911
1627332000000|2021-07-26 20:40:00|499.46|494.06|498.78|493.38|500.73|495.33|497.66|492.26|893
1627332300000|2021-07-26 20:45:00|498.76|493.36|499.29|493.89|500.45|495.05|497.27|491.87|846
1627332600000|2021-07-26 20:50:00|499.26|493.86|493.08|487.68|499.7|494.3|492.96|487.56|837
1627332900000|2021-07-26 20:55:00|493.07|487.67|497.23|491.83|497.36|491.96|492.91|487.51|845
1627333200000|2021-07-26 21:00:00|497.22|491.82|492.31|486.91|497.23|491.83|492.16|486.76|831
1627333500000|2021-07-26 21:05:00|492.26|486.86|495.26|489.86|495.94|490.54|492.26|486.86|721
1627333800000|2021-07-26 21:10:00|495.25|489.85|494.75|489.35|495.5|490.1|493.84|488.44|612
1627334100000|2021-07-26 21:15:00|494.74|489.34|492.87|487.47|495.1|489.7|492.59|487.19|612
1627334400000|2021-07-26 21:20:00|492.88|487.48|493.6|488.2|494.28|488.88|492.31|486.91|500
1627334700000|2021-07-26 21:25:00|493.57|488.17|491.02|485.62|493.64|488.24|490.92|485.52|429
1627335000000|2021-07-26 21:30:00|490.99|485.59|490.91|485.51|491.55|486.15|490.91|485.51|324
1627335300000|2021-07-26 21:35:00|490.9|485.5|484.33|478.93|491.01|485.61|484.14|478.74|641
1627335600000|2021-07-26 21:40:00|484.35|478.95|485.66|480.26|487.64|482.24|483.88|478.48|700
1627335900000|2021-07-26 21:45:00|485.69|480.29|490.59|485.19|490.63|485.23|485.47|480.07|660
1627336200000|2021-07-26 21:50:00|490.64|485.24|490.61|485.21|491.17|485.77|489.46|484.06|679
1627336500000|2021-07-26 21:55:00|490.63|485.23|489.52|484.12|490.98|485.58|489.18|483.78|574
1627336800000|2021-07-26 22:00:00|489.53|484.13|491.5|486.1|491.71|486.31|488.82|483.42|536
1627337100000|2021-07-26 22:05:00|491.48|486.08|490.16|484.76|491.87|486.47|489.89|484.49|587
1627337400000|2021-07-26 22:10:00|490.14|484.74|489.3|483.9|490.14|484.74|488.28|482.88|607
1627337700000|2021-07-26 22:15:00|489.31|483.91|487.82|482.42|489.31|483.91|485.22|479.82|767
1627338000000|2021-07-26 22:20:00|487.79|482.39|487.06|481.66|488.5|483.1|486.49|481.09|801
1627338300000|2021-07-26 22:25:00|487.05|481.65|485.33|479.93|487.91|482.51|484.87|479.47|764
1627338600000|2021-07-26 22:30:00|485.36|479.96|487.74|482.34|488.72|483.32|485.36|479.96|729
1627338900000|2021-07-26 22:35:00|487.72|482.32|488.47|483.07|489.19|483.79|487.72|482.32|662
1627339200000|2021-07-26 22:40:00|488.48|483.08|484.39|478.99|488.78|483.38|484.21|478.81|617
1627339500000|2021-07-26 22:45:00|484.41|479.01|487.64|482.24|488.15|482.75|484.41|479.01|676
1627339800000|2021-07-26 22:50:00|487.69|482.29|488.55|483.15|488.59|483.19|485.72|480.32|683
1627340100000|2021-07-26 22:55:00|488.56|483.16|490.24|484.84|490.26|484.86|488.31|482.91|784
1627340400000|2021-07-26 23:00:00|490.23|484.83|488.81|483.41|490.31|484.91|488.17|482.77|671
1627340700000|2021-07-26 23:05:00|488.89|483.49|486.6|481.2|489.07|483.67|486.3|480.9|663
1627341000000|2021-07-26 23:10:00|486.64|481.24|488.98|483.58|489.54|484.14|486.5|481.1|588
1627341300000|2021-07-26 23:15:00|488.97|483.57|489.12|483.72|489.46|484.06|487.98|482.58|604
1627341600000|2021-07-26 23:20:00|489.1|483.7|488.83|483.43|489.44|484.04|488.45|483.05|492
1627341900000|2021-07-26 23:25:00|488.86|483.46|487.28|481.88|489|483.6|487.18|481.78|591
1627342200000|2021-07-26 23:30:00|487.26|481.86|487.6|482.2|487.98|482.58|486.64|481.24|472
1627342500000|2021-07-26 23:35:00|487.59|482.19|485.43|480.03|487.59|482.19|485.38|479.98|570
1627342800000|2021-07-26 23:40:00|485.44|480.04|485.29|479.89|485.76|480.36|484.23|478.83|597
1627343100000|2021-07-26 23:45:00|485.28|479.88|483.7|478.3|485.7|480.3|483.39|477.99|622
1627343400000|2021-07-26 23:50:00|483.66|478.26|483.67|478.27|484.78|479.38|482.68|477.28|710
1627343700000|2021-07-26 23:55:00|483.66|478.26|483.98|478.58|486.78|481.38|483.66|478.26|632
1627344000000|2021-07-27 00:00:00|483.99|478.59|483.54|478.14|485.01|479.61|482.89|477.49|697
1627344300000|2021-07-27 00:05:00|483.58|478.18|487.12|481.72|487.76|482.36|483.58|478.18|543
1627344600000|2021-07-27 00:10:00|487.06|481.66|478.98|473.58|487.06|481.66|478.65|473.25|824
1627344900000|2021-07-27 00:15:00|478.97|473.57|482.02|476.62|482.02|476.62|478.69|473.29|793
1627345200000|2021-07-27 00:20:00|482|476.6|484.53|479.13|484.73|479.33|481.94|476.54|753
1627345500000|2021-07-27 00:25:00|484.57|479.17|488.23|482.83|489.25|483.85|483.89|478.49|774
1627345800000|2021-07-27 00:30:00|488.31|482.91|487.3|481.9|488.36|482.96|485.94|480.54|676
1627346100000|2021-07-27 00:35:00|487.35|481.95|483.88|478.48|487.46|482.06|483.73|478.33|704
1627346400000|2021-07-27 00:40:00|483.87|478.47|484.31|478.91|485.82|480.42|483.81|478.41|661
1627346700000|2021-07-27 00:45:00|484.24|478.84|483.97|478.57|485.58|480.18|482.93|477.53|597
1627347000000|2021-07-27 00:50:00|484.03|478.63|482.13|476.73|484.69|479.29|481.92|476.52|653
1627347300000|2021-07-27 00:55:00|482.14|476.74|485.14|479.74|485.51|480.11|482.14|476.74|667
1627347600000|2021-07-27 01:00:00|485.12|479.72|483.33|477.93|485.56|480.16|483.1|477.7|676
1627347900000|2021-07-27 01:05:00|483.32|477.92|482.3|476.9|484.57|479.17|481.92|476.52|623
1627348200000|2021-07-27 01:10:00|482.31|476.91|480.29|474.89|482.7|477.3|480.16|474.76|649
1627348500000|2021-07-27 01:15:00|480.32|474.92|475.38|469.98|480.95|475.55|473.87|468.47|816
1627348800000|2021-07-27 01:20:00|475.19|469.79|473.74|468.34|477.08|471.68|473.52|468.12|931
1627349100000|2021-07-27 01:25:00|473.76|468.36|474.58|469.18|475.57|470.17|473.71|468.31|742
1627349400000|2021-07-27 01:30:00|474.57|469.17|474.19|468.79|476.28|470.88|474.02|468.62|627
1627349700000|2021-07-27 01:35:00|474.18|468.78|471.56|466.16|474.98|469.58|471.1|465.7|843
1627350000000|2021-07-27 01:40:00|471.57|466.17|472.36|466.96|473.98|468.58|471.57|466.17|791
1627350300000|2021-07-27 01:45:00|472.3|466.9|475.83|470.43|476.42|471.02|471.53|466.13|785
1627350600000|2021-07-27 01:50:00|475.82|470.42|474.63|469.23|475.85|470.45|472.98|467.58|764
1627350900000|2021-07-27 01:55:00|474.64|469.24|472.34|466.94|475.8|470.4|472.05|466.65|698
1627351200000|2021-07-27 02:00:00|472.33|466.93|474.32|468.92|476|470.6|471.61|466.21|757
1627351500000|2021-07-27 02:05:00|474.33|468.93|476.6|471.2|476.72|471.32|474.25|468.85|649
1627351800000|2021-07-27 02:10:00|476.62|471.22|475.24|469.84|477.39|471.99|475.15|469.75|666
1627352100000|2021-07-27 02:15:00|475.25|469.85|476.77|471.37|477.43|472.03|475.24|469.84|676
1627352400000|2021-07-27 02:20:00|476.76|471.36|476.09|470.69|477.31|471.91|476|470.6|623
1627352700000|2021-07-27 02:25:00|476.1|470.7|475.35|469.95|476.63|471.23|475.11|469.71|614
1627353000000|2021-07-27 02:30:00|475.39|469.99|473.06|467.66|475.42|470.02|472.69|467.29|702
1627353300000|2021-07-27 02:35:00|473.07|467.67|473.54|468.14|475.57|470.17|472.99|467.59|741
1627353600000|2021-07-27 02:40:00|473.53|468.13|472.41|467.01|474.47|469.07|471.23|465.83|842
1627353900000|2021-07-27 02:45:00|472.38|466.98|475.42|470.02|475.67|470.27|472.17|466.77|838
1627354200000|2021-07-27 02:50:00|475.43|470.03|474.19|468.79|476.08|470.68|473.71|468.31|764
1627354500000|2021-07-27 02:55:00|474.18|468.78|471.47|466.07|474.57|469.17|471.37|465.97|792
1627354800000|2021-07-27 03:00:00|471.43|466.03|470.9|465.5|472.83|467.43|470.54|465.14|906
1627355100000|2021-07-27 03:05:00|470.91|465.51|472.82|467.42|473.1|467.7|470.62|465.22|778
1627355400000|2021-07-27 03:10:00|472.83|467.43|475.35|469.95|475.39|469.99|472.72|467.32|715
1627355700000|2021-07-27 03:15:00|475.38|469.98|475.15|469.75|475.96|470.56|474.26|468.86|597
1627356000000|2021-07-27 03:20:00|475.13|469.73|476.37|470.97|476.42|471.02|475.11|469.71|574
1627356300000|2021-07-27 03:25:00|476.4|471|475.82|470.42|476.45|471.05|474.07|468.67|599
1627356600000|2021-07-27 03:30:00|475.81|470.41|476.9|471.5|476.9|471.5|475.16|469.76|613
1627356900000|2021-07-27 03:35:00|476.79|471.39|475.75|470.35|476.85|471.45|475.59|470.19|526
1627357200000|2021-07-27 03:40:00|475.74|470.34|476.16|470.76|476.59|471.19|475.44|470.04|527
1627357500000|2021-07-27 03:45:00|476.14|470.74|476.86|471.46|477.49|472.09|475.94|470.54|673
1627357800000|2021-07-27 03:50:00|476.82|471.42|476.62|471.22|477.15|471.75|476.36|470.96|525
1627358100000|2021-07-27 03:55:00|476.63|471.23|476.11|470.71|476.63|471.23|475.92|470.52|584
1627358400000|2021-07-27 04:00:00|476.14|470.74|475.35|469.95|476.16|470.76|474.93|469.53|703
1627358700000|2021-07-27 04:05:00|475.34|469.94|477.58|472.18|477.61|472.21|475.34|469.94|517
1627359000000|2021-07-27 04:10:00|477.59|472.19|478.2|472.8|478.74|473.34|476.53|471.13|674
1627359300000|2021-07-27 04:15:00|478.26|472.86|477.46|472.06|478.43|473.03|477.17|471.77|658
1627359600000|2021-07-27 04:20:00|477.45|472.05|475.68|470.28|477.45|472.05|475.42|470.02|515
1627359900000|2021-07-27 04:25:00|475.69|470.29|476.45|471.05|476.56|471.16|475.31|469.91|506
1627360200000|2021-07-27 04:30:00|476.41|471.01|475.71|470.31|476.66|471.26|475.08|469.68|530
1627360500000|2021-07-27 04:35:00|475.72|470.32|475.74|470.34|476.37|470.97|475.5|470.1|423
1627360800000|2021-07-27 04:40:00|475.73|470.33|476.61|471.21|477.09|471.69|475.32|469.92|491
1627361100000|2021-07-27 04:45:00|476.62|471.22|478.93|473.53|479.42|474.02|476.62|471.22|581
1627361400000|2021-07-27 04:50:00|478.92|473.52|476.74|471.34|478.92|473.52|476.41|471.01|594
1627361700000|2021-07-27 04:55:00|476.72|471.32|476.32|470.92|476.73|471.33|475.97|470.57|487
1627362000000|2021-07-27 05:00:00|476.3|470.9|476.64|471.24|477.01|471.61|475.85|470.45|503
1627362300000|2021-07-27 05:05:00|476.63|471.23|476.74|471.34|476.8|471.4|476.02|470.62|396
1627362600000|2021-07-27 05:10:00|476.73|471.33|476.76|471.36|476.82|471.42|475.75|470.35|581
1627362900000|2021-07-27 05:15:00|476.77|471.37|478.28|472.88|478.57|473.17|476.17|470.77|535
1627363200000|2021-07-27 05:20:00|478.32|472.92|479.2|473.8|479.59|474.19|478.3|472.9|655
1627363500000|2021-07-27 05:25:00|479.18|473.78|479.31|473.91|479.67|474.27|478.64|473.24|700
1627363800000|2021-07-27 05:30:00|479.34|473.94|478.92|473.52|479.47|474.07|477.98|472.58|625
1627364100000|2021-07-27 05:35:00|478.91|473.51|478.86|473.46|479.01|473.61|478.23|472.83|603
1627364400000|2021-07-27 05:40:00|478.87|473.47|477.94|472.54|478.92|473.52|477.8|472.4|640
1627364700000|2021-07-27 05:45:00|477.92|472.52|478.84|473.44|479|473.6|477.82|472.42|513
1627365000000|2021-07-27 05:50:00|478.95|473.55|479.61|474.21|479.82|474.42|478.59|473.19|545
1627365300000|2021-07-27 05:55:00|479.58|474.18|479.36|473.96|479.86|474.46|479.21|473.81|538
1627365600000|2021-07-27 06:00:00|479.3|473.9|478.27|472.87|480.05|474.65|478.12|472.72|571
1627365900000|2021-07-27 06:05:00|478.26|472.86|479.48|474.08|479.97|474.57|478.04|472.64|513
1627366200000|2021-07-27 06:10:00|479.47|474.07|479.3|473.9|479.57|474.17|478.66|473.26|520
1627366500000|2021-07-27 06:15:00|479.31|473.91|479.23|473.83|479.45|474.05|478.61|473.21|460
1627366800000|2021-07-27 06:20:00|479.28|473.88|478.49|473.09|480.3|474.9|478.43|473.03|543
1627367100000|2021-07-27 06:25:00|478.5|473.1|479.98|474.58|480.54|475.14|478.49|473.09|582
1627367400000|2021-07-27 06:30:00|479.96|474.56|479.63|474.23|480|474.6|479.36|473.96|545
1627367700000|2021-07-27 06:35:00|479.64|474.24|479.54|474.14|480.13|474.73|479.14|473.74|609
1627368000000|2021-07-27 06:40:00|479.56|474.16|479.39|473.99|479.68|474.28|479.28|473.88|507
1627368300000|2021-07-27 06:45:00|479.44|474.04|477.31|471.91|479.64|474.24|476.79|471.39|642
1627368600000|2021-07-27 06:50:00|477.23|471.83|476.64|471.24|478.2|472.8|476.55|471.15|690
1627368900000|2021-07-27 06:55:00|476.66|471.26|476.83|471.43|478|472.6|476.4|471|613
1627369200000|2021-07-27 07:00:00|476.73|471.33|478.45|473.05|478.53|473.13|476.62|471.22|548
1627369500000|2021-07-27 07:05:00|478.46|473.06|477.58|472.18|479.33|473.93|477.57|472.17|499
1627369800000|2021-07-27 07:10:00|477.59|472.19|478.11|472.71|478.85|473.45|477.59|472.19|424
1627370100000|2021-07-27 07:15:00|478.1|472.7|479.22|473.82|479.45|474.05|478.1|472.7|572
1627370400000|2021-07-27 07:20:00|479.21|473.81|478.8|473.4|479.3|473.9|478.44|473.04|557
1627370700000|2021-07-27 07:25:00|478.86|473.46|476.44|471.04|478.86|473.46|476.35|470.95|678
1627371000000|2021-07-27 07:30:00|476.45|471.05|476.35|470.95|477.34|471.94|476.08|470.68|602
1627371300000|2021-07-27 07:35:00|476.33|470.93|478.13|472.73|478.55|473.15|476.27|470.87|476
1627371600000|2021-07-27 07:40:00|478.11|472.71|478.1|472.7|478.82|473.42|478.04|472.64|496
1627371900000|2021-07-27 07:45:00|478.07|472.67|477.44|472.04|478.97|473.57|476.98|471.58|529
1627372200000|2021-07-27 07:50:00|477.4|472|479.1|473.7|479.1|473.7|477.38|471.98|417
1627372500000|2021-07-27 07:55:00|479.11|473.71|479.12|473.72|479.76|474.36|479|473.6|417
1627372800000|2021-07-27 08:00:00|479.06|473.66|476.56|471.16|479.27|473.87|476.14|470.74|597
1627373100000|2021-07-27 08:05:00|476.67|471.27|479.06|473.66|479.17|473.77|476.65|471.25|536
1627373400000|2021-07-27 08:10:00|479.05|473.65|479.39|473.99|479.43|474.03|478.33|472.93|534
1627373700000|2021-07-27 08:15:00|479.38|473.98|481.65|476.25|481.73|476.33|479.25|473.85|648
1627374000000|2021-07-27 08:20:00|481.66|476.26|482.23|476.83|482.58|477.18|481.61|476.21|662
1627374300000|2021-07-27 08:25:00|482.24|476.84|483.34|477.94|483.42|478.02|482.04|476.64|563
1627374600000|2021-07-27 08:30:00|483.32|477.92|483.15|477.75|484.02|478.62|482.7|477.3|468
1627374900000|2021-07-27 08:35:00|483.14|477.74|482.51|477.11|483.15|477.75|482.1|476.7|444
1627375200000|2021-07-27 08:40:00|482.5|477.1|481.61|476.21|482.5|477.1|481.39|475.99|490
1627375500000|2021-07-27 08:45:00|481.62|476.22|482.49|477.09|482.6|477.2|481.31|475.91|444
1627375800000|2021-07-27 08:50:00|482.5|477.1|482.21|476.81|482.5|477.1|481.92|476.52|323
1627376100000|2021-07-27 08:55:00|482.27|476.87|482.24|476.84|482.63|477.23|481.63|476.23|450
1627376400000|2021-07-27 09:00:00|482.25|476.85|482.77|477.37|483.02|477.62|482.2|476.8|373
1627376700000|2021-07-27 09:05:00|482.73|477.33|483.45|478.05|483.45|478.05|482.49|477.09|420
1627377000000|2021-07-27 09:10:00|483.47|478.07|482.5|477.1|483.5|478.1|481.88|476.48|494
1627377300000|2021-07-27 09:15:00|482.46|477.06|480.93|475.53|482.66|477.26|480.65|475.25|480
1627377600000|2021-07-27 09:20:00|480.95|475.55|480.95|475.55|481.48|476.08|479.87|474.47|503
1627377900000|2021-07-27 09:25:00|480.94|475.54|482.27|476.87|482.48|477.08|480.94|475.54|433
1627378200000|2021-07-27 09:30:00|482.22|476.82|481.6|476.2|482.51|477.11|480.89|475.49|503
1627378500000|2021-07-27 09:35:00|481.59|476.19|483.32|477.92|483.4|478|481.59|476.19|397
1627378800000|2021-07-27 09:40:00|483.26|477.86|484.84|479.44|484.9|479.5|483.25|477.85|520
1627379100000|2021-07-27 09:45:00|484.88|479.48|485.85|480.45|486.12|480.72|484.51|479.11|606
1627379400000|2021-07-27 09:50:00|485.77|480.37|485.57|480.17|486.27|480.87|485.19|479.79|512
1627379700000|2021-07-27 09:55:00|485.58|480.18|484.57|479.17|485.75|480.35|484.25|478.85|401
1627380000000|2021-07-27 10:00:00|484.48|479.08|484.03|478.63|484.62|479.22|483.13|477.73|449
1627380300000|2021-07-27 10:05:00|484.07|478.67|483.95|478.55|484.2|478.8|483.62|478.22|449
1627380600000|2021-07-27 10:10:00|483.93|478.53|483.62|478.22|483.94|478.54|483.44|478.04|364
1627380900000|2021-07-27 10:15:00|483.65|478.25|483.77|478.37|483.88|478.48|483.38|477.98|418
1627381200000|2021-07-27 10:20:00|483.76|478.36|484.54|479.14|484.65|479.25|483.74|478.34|343
1627381500000|2021-07-27 10:25:00|484.55|479.15|485.89|480.49|485.9|480.5|484.34|478.94|417
1627381800000|2021-07-27 10:30:00|485.87|480.47|486.86|481.46|487.21|481.81|485.7|480.3|672
1627382100000|2021-07-27 10:35:00|486.87|481.47|486.59|481.19|487.11|481.71|486.27|480.87|584
1627382400000|2021-07-27 10:40:00|486.6|481.2|487.16|481.76|487.37|481.97|486.28|480.88|489
1627382700000|2021-07-27 10:45:00|487.15|481.75|486.03|480.63|487.37|481.97|485.9|480.5|512
1627383000000|2021-07-27 10:50:00|486.07|480.67|486.89|481.49|487.23|481.83|486.02|480.62|530
1627383300000|2021-07-27 10:55:00|486.88|481.48|486.11|480.71|486.95|481.55|485.98|480.58|482
1627383600000|2021-07-27 11:00:00|486.27|480.87|486.38|480.98|486.51|481.11|485.41|480.01|523
1627383900000|2021-07-27 11:05:00|486.35|480.95|486.28|480.88|486.4|481|485.9|480.5|370
1627384200000|2021-07-27 11:10:00|486.22|480.82|485.6|480.2|486.28|480.88|485.53|480.13|408
1627384500000|2021-07-27 11:15:00|485.61|480.21|485.71|480.31|486.01|480.61|485.55|480.15|329
1627384800000|2021-07-27 11:20:00|485.72|480.32|485.39|479.99|485.86|480.46|484.98|479.58|369
1627385100000|2021-07-27 11:25:00|485.4|480|486.33|480.93|486.35|480.95|485.4|480|443
1627385400000|2021-07-27 11:30:00|486.32|480.92|486.88|481.48|486.89|481.49|485.91|480.51|415
1627385700000|2021-07-27 11:35:00|486.9|481.5|488.25|482.85|488.35|482.95|486.75|481.35|584
1627386000000|2021-07-27 11:40:00|488.24|482.84|488.93|483.53|489.04|483.64|487.83|482.43|456
1627386300000|2021-07-27 11:45:00|488.92|483.52|490.22|484.82|490.4|485|488.72|483.32|578
1627386600000|2021-07-27 11:50:00|490.21|484.81|491.54|486.14|491.61|486.21|490.17|484.77|580
1627386900000|2021-07-27 11:55:00|491.44|486.04|491.35|485.95|491.64|486.24|490.95|485.55|533
1627387200000|2021-07-27 12:00:00|491.36|485.96|490.58|485.18|491.52|486.12|490.13|484.73|565
1627387500000|2021-07-27 12:05:00|490.56|485.16|489.78|484.38|490.65|485.25|488.35|482.95|579
1627387800000|2021-07-27 12:10:00|489.79|484.39|490.8|485.4|490.89|485.49|489.74|484.34|354
1627388100000|2021-07-27 12:15:00|490.81|485.41|491.25|485.85|491.27|485.87|490.16|484.76|443
1627388400000|2021-07-27 12:20:00|491.26|485.86|491.33|485.93|491.48|486.08|491.21|485.81|327
1627388700000|2021-07-27 12:25:00|491.34|485.94|491.58|486.18|491.69|486.29|490.68|485.28|461
1627389000000|2021-07-27 12:30:00|491.59|486.19|493.7|488.3|493.82|488.42|491.37|485.97|581
1627389300000|2021-07-27 12:35:00|493.5|488.1|496.2|490.8|496.23|490.83|493.5|488.1|634
1627389600000|2021-07-27 12:40:00|496.18|490.78|497.2|491.8|497.57|492.17|495.87|490.47|526
1627389900000|2021-07-27 12:45:00|497.22|491.82|498.96|493.56|499.05|493.65|496.62|491.22|726
1627390200000|2021-07-27 12:50:00|498.99|493.59|498.95|493.55|499.83|494.43|498.08|492.68|673
1627390500000|2021-07-27 12:55:00|498.98|493.58|497.4|492|499.01|493.61|497.19|491.79|627
1627390800000|2021-07-27 13:00:00|497.39|491.99|497.48|492.08|498.8|493.4|497.17|491.77|620
1627391100000|2021-07-27 13:05:00|497.72|492.32|496.95|491.55|498.67|493.27|496.91|491.51|564
1627391400000|2021-07-27 13:10:00|496.96|491.56|496.71|491.31|497.8|492.4|496.55|491.15|596
1627391700000|2021-07-27 13:15:00|496.67|491.27|496.04|490.64|497.09|491.69|495.46|490.06|578
1627392000000|2021-07-27 13:20:00|495.94|490.54|497.04|491.64|497.39|491.99|495.84|490.44|403
1627392300000|2021-07-27 13:25:00|497.06|491.66|497.38|491.98|497.5|492.1|496.79|491.39|500
1627392600000|2021-07-27 13:30:00|497.37|491.97|498.19|492.79|498.83|493.43|496.32|490.92|633
1627392900000|2021-07-27 13:35:00|498.18|492.78|499.25|493.85|499.59|494.19|497.99|492.59|637
1627393200000|2021-07-27 13:40:00|499.24|493.84|499.22|493.82|499.84|494.44|498.17|492.77|729
1627393500000|2021-07-27 13:45:00|499.21|493.81|502.07|496.67|502.13|496.73|498.95|493.55|543
1627393800000|2021-07-27 13:50:00|502.11|496.71|501.07|495.67|505|499.6|500.43|495.03|711
1627394100000|2021-07-27 13:55:00|501.06|495.66|501.54|496.14|501.98|496.58|501|495.6|536
1627394400000|2021-07-27 14:00:00|501.55|496.15|496.52|491.12|505.55|500.15|496.52|491.12|819
1627394700000|2021-07-27 14:05:00|496.53|491.13|496.22|490.82|498.27|492.87|494.28|488.88|841
1627395000000|2021-07-27 14:10:00|496.23|490.83|492.24|486.84|496.78|491.38|491.98|486.58|784
1627395300000|2021-07-27 14:15:00|492.15|486.75|495.33|489.93|495.77|490.37|492.15|486.75|796
1627395600000|2021-07-27 14:20:00|495.34|489.94|494.55|489.15|496.72|491.32|494.49|489.09|650
1627395900000|2021-07-27 14:25:00|494.56|489.16|496.1|490.7|496.38|490.98|494.56|489.16|738
1627396200000|2021-07-27 14:30:00|496.04|490.64|497.9|492.5|500.58|495.18|496.04|490.64|834
1627396500000|2021-07-27 14:35:00|497.89|492.49|497.13|491.73|499.23|493.83|496.23|490.83|783
1627396800000|2021-07-27 14:40:00|497.15|491.75|496.3|490.9|497.87|492.47|493.11|487.71|817
1627397100000|2021-07-27 14:45:00|496.34|490.94|495.31|489.91|497.29|491.89|494.95|489.55|811
1627397400000|2021-07-27 14:50:00|495.32|489.92|496.96|491.56|497.79|492.39|495.32|489.92|699
1627397700000|2021-07-27 14:55:00|496.97|491.57|497.58|492.18|497.89|492.49|496.19|490.79|663
1627398000000|2021-07-27 15:00:00|497.59|492.19|499.24|493.84|499.85|494.45|497.14|491.74|792
1627398300000|2021-07-27 15:05:00|499.25|493.85|499.66|494.26|500.34|494.94|499.2|493.8|659
1627398600000|2021-07-27 15:10:00|499.67|494.27|501.38|495.98|501.45|496.05|499.67|494.27|664
1627398900000|2021-07-27 15:15:00|501.36|495.96|500.1|494.7|501.36|495.96|499.12|493.72|634
1627399200000|2021-07-27 15:20:00|500.12|494.72|499.19|493.79|500.12|494.72|498.38|492.98|688
1627399500000|2021-07-27 15:25:00|499.18|493.78|497.18|491.78|499.63|494.23|496.73|491.33|667
1627399800000|2021-07-27 15:30:00|497.16|491.76|495.17|489.77|497.78|492.38|494.16|488.76|737
1627400100000|2021-07-27 15:35:00|495.19|489.79|493.78|488.38|496.01|490.61|493.35|487.95|686
1627400400000|2021-07-27 15:40:00|493.79|488.39|494.39|488.99|495.21|489.81|493.6|488.2|610
1627400700000|2021-07-27 15:45:00|494.34|488.94|494.85|489.45|495.47|490.07|493.78|488.38|732
1627401000000|2021-07-27 15:50:00|494.83|489.43|494.32|488.92|495.55|490.15|493.76|488.36|595
1627401300000|2021-07-27 15:55:00|494.33|488.93|494.67|489.27|495.24|489.84|494.21|488.81|550
1627401600000|2021-07-27 16:00:00|494.68|489.28|493.69|488.29|495.77|490.37|493.66|488.26|791
1627401900000|2021-07-27 16:05:00|493.63|488.23|494.12|488.72|495.35|489.95|493.47|488.07|791
1627402200000|2021-07-27 16:10:00|494.15|488.75|492.05|486.65|494.15|488.75|491.83|486.43|731
1627402500000|2021-07-27 16:15:00|492.06|486.66|492.3|486.9|493.5|488.1|491.61|486.21|761
1627402800000|2021-07-27 16:20:00|492.13|486.73|490.98|485.58|493.24|487.84|490.61|485.21|803
1627403100000|2021-07-27 16:25:00|490.97|485.57|490.92|485.52|491.75|486.35|490.63|485.23|792
1627403400000|2021-07-27 16:30:00|490.86|485.46|492.29|486.89|492.95|487.55|490.6|485.2|700
1627403700000|2021-07-27 16:35:00|492.27|486.87|493.22|487.82|493.78|488.38|492.06|486.66|656
1627404000000|2021-07-27 16:40:00|493.27|487.87|493.05|487.65|493.97|488.57|492.61|487.21|637
1627404300000|2021-07-27 16:45:00|493|487.6|489.93|484.53|493|487.6|489.47|484.07|770
1627404600000|2021-07-27 16:50:00|489.92|484.52|488.33|482.93|490.78|485.38|488.21|482.81|808
1627404900000|2021-07-27 16:55:00|488.25|482.85|488.48|483.08|489.36|483.96|488.13|482.73|677
1627405200000|2021-07-27 17:00:00|488.44|483.04|489.64|484.24|491.53|486.13|488.28|482.88|742
1627405500000|2021-07-27 17:05:00|489.63|484.23|489.78|484.38|491.38|485.98|489.6|484.2|700
1627405800000|2021-07-27 17:10:00|489.79|484.39|490.54|485.14|491.3|485.9|489.24|483.84|692
1627406100000|2021-07-27 17:15:00|490.53|485.13|491.06|485.66|491.88|486.48|490.07|484.67|634
1627406400000|2021-07-27 17:20:00|491.01|485.61|491.13|485.73|492.34|486.94|489.85|484.45|611
1627406700000|2021-07-27 17:25:00|491.15|485.75|491.4|486|491.78|486.38|490.41|485.01|563
1627407000000|2021-07-27 17:30:00|491.46|486.06|491.03|485.63|492.78|487.38|491.02|485.62|653
1627407300000|2021-07-27 17:35:00|491.04|485.64|491.56|486.16|492.1|486.7|490.33|484.93|601
1627407600000|2021-07-27 17:40:00|491.55|486.15|492.69|487.29|492.84|487.44|490.87|485.47|589
1627407900000|2021-07-27 17:45:00|492.71|487.31|492|486.6|492.83|487.43|491.02|485.62|530
1627408200000|2021-07-27 17:50:00|491.98|486.58|491.73|486.33|492.05|486.65|490.38|484.98|576
1627408500000|2021-07-27 17:55:00|491.72|486.32|491.19|485.79|492.13|486.73|490.86|485.46|454
1627408800000|2021-07-27 18:00:00|491.18|485.78|489.14|483.74|491.61|486.21|488.52|483.12|632
1627409100000|2021-07-27 18:05:00|489.19|483.79|489.48|484.08|489.72|484.32|487.68|482.28|783
1627409400000|2021-07-27 18:10:00|489.49|484.09|491.65|486.25|493.2|487.8|489.47|484.07|678
1627409700000|2021-07-27 18:15:00|491.73|486.33|490.12|484.72|494.02|488.62|490.07|484.67|758
1627410000000|2021-07-27 18:20:00|490.13|484.73|491.41|486.01|491.49|486.09|489.7|484.3|655
1627410300000|2021-07-27 18:25:00|491.42|486.02|492.03|486.63|492.57|487.17|490.41|485.01|579
1627410600000|2021-07-27 18:30:00|492.02|486.62|495.18|489.78|495.21|489.81|492|486.6|702
1627410900000|2021-07-27 18:35:00|495.17|489.77|493.59|488.19|495.17|489.77|493.05|487.65|642
1627411200000|2021-07-27 18:40:00|493.58|488.18|492.82|487.42|493.6|488.2|492.21|486.81|606
1627411500000|2021-07-27 18:45:00|492.83|487.43|493.64|488.24|493.98|488.58|492.62|487.22|594
1627411800000|2021-07-27 18:50:00|493.59|488.19|494.68|489.28|495.18|489.78|492.64|487.24|599
1627412100000|2021-07-27 18:55:00|494.66|489.26|495.49|490.09|495.51|490.11|493.89|488.49|537
1627412400000|2021-07-27 19:00:00|495.5|490.1|495.58|490.18|495.73|490.33|494.22|488.82|527
1627412700000|2021-07-27 19:05:00|495.55|490.15|497.89|492.49|498.23|492.83|495.32|489.92|533
1627413000000|2021-07-27 19:10:00|497.86|492.46|498.2|492.8|498.25|492.85|497.43|492.03|404
1627413300000|2021-07-27 19:15:00|498.21|492.81|496.92|491.52|498.28|492.88|496.26|490.86|559
1627413600000|2021-07-27 19:20:00|496.89|491.49|497.19|491.79|497.32|491.92|496.16|490.76|449
1627413900000|2021-07-27 19:25:00|497.2|491.8|495.73|490.33|497.23|491.83|495.68|490.28|540
1627414200000|2021-07-27 19:30:00|495.78|490.38|498.4|493|498.94|493.54|495.78|490.38|483
1627414500000|2021-07-27 19:35:00|498.43|493.03|497.81|492.41|498.43|493.03|497.08|491.68|540
1627414800000|2021-07-27 19:40:00|497.8|492.4|497.63|492.23|498.83|493.43|497.33|491.93|480
1627415100000|2021-07-27 19:45:00|497.58|492.18|497.83|492.43|497.95|492.55|497.26|491.86|357
1627415400000|2021-07-27 19:50:00|497.84|492.44|497.74|492.34|498.1|492.7|497.26|491.86|328
1627415700000|2021-07-27 19:55:00|497.73|492.33|495.81|490.41|497.73|492.33|495.58|490.18|552
1627416000000|2021-07-27 20:00:00|495.9|490.5|499.87|494.47|500.88|495.48|495.9|490.5|816
1627416300000|2021-07-27 20:05:00|499.91|494.51|498.56|493.16|500.2|494.8|497.64|492.24|655
1627416600000|2021-07-27 20:10:00|498.55|493.15|497.48|492.08|498.56|493.16|497.1|491.7|607
1627416900000|2021-07-27 20:15:00|497.5|492.1|499.19|493.79|500.28|494.88|497.5|492.1|600
1627417200000|2021-07-27 20:20:00|499.18|493.78|498.05|492.65|499.7|494.3|497.94|492.54|505
1627417500000|2021-07-27 20:25:00|498.08|492.68|500.16|494.76|500.31|494.91|498.08|492.68|513
1627417800000|2021-07-27 20:30:00|500.14|494.74|498.64|493.24|500.21|494.81|498.23|492.83|546
1627418100000|2021-07-27 20:35:00|498.7|493.3|500.32|494.92|500.71|495.31|498.7|493.3|539
1627418400000|2021-07-27 20:40:00|500.29|494.89|499.41|494.01|500.29|494.89|499.1|493.7|532
1627418700000|2021-07-27 20:45:00|499.42|494.02|498.94|493.54|499.6|494.2|498.73|493.33|479
1627419000000|2021-07-27 20:50:00|498.93|493.53|498.9|493.5|499.24|493.84|498.5|493.1|429
1627419300000|2021-07-27 20:55:00|498.98|493.58|498.53|493.13|498.98|493.58|497.98|492.58|527
1627419600000|2021-07-27 21:00:00|498.51|493.11|498.51|493.11|498.68|493.28|497.47|492.07|449
1627419900000|2021-07-27 21:05:00|498.54|493.14|498.52|493.12|498.66|493.26|498.13|492.73|492
1627420200000|2021-07-27 21:10:00|498.51|493.11|500.74|495.34|500.77|495.37|498.34|492.94|447
1627420500000|2021-07-27 21:15:00|500.73|495.33|500.62|495.22|501.78|496.38|500.42|495.02|482
1627420800000|2021-07-27 21:20:00|500.66|495.26|501.2|495.8|501.2|495.8|500.58|495.18|367
1627421100000|2021-07-27 21:25:00|501.21|495.81|501.04|495.64|501.49|496.09|500.87|495.47|258
1627421400000|2021-07-27 21:30:00|501.03|495.63|501.57|496.17|501.58|496.18|500.96|495.56|262
1627421700000|2021-07-27 21:35:00|501.58|496.18|501.58|496.18|501.62|496.22|501.37|495.97|219
1627422000000|2021-07-27 21:40:00|501.6|496.2|501.48|496.08|501.86|496.46|501.05|495.65|268
1627422300000|2021-07-27 21:45:00|501.49|496.09|501.51|496.11|501.63|496.23|500.95|495.55|362
1627422600000|2021-07-27 21:50:00|501.53|496.13|501.77|496.37|501.84|496.44|501.29|495.89|309
1627422900000|2021-07-27 21:55:00|501.75|496.35|502.51|497.11|502.67|497.27|501.74|496.34|297
1627423200000|2021-07-27 22:00:00|502.49|497.09|499.1|493.7|502.64|497.24|498.83|493.43|612
1627423500000|2021-07-27 22:05:00|499.14|493.74|498.97|493.57|499.74|494.34|498.76|493.36|409
1627423800000|2021-07-27 22:10:00|498.98|493.58|499.19|493.79|500.06|494.66|498.75|493.35|350
1627424100000|2021-07-27 22:15:00|499.22|493.82|499.2|493.8|499.32|493.92|498.24|492.84|524
1627424400000|2021-07-27 22:20:00|499.19|493.79|500.6|495.2|501.08|495.68|499.19|493.79|484
1627424700000|2021-07-27 22:25:00|500.62|495.22|500.13|494.73|501.12|495.72|499.96|494.56|445
1627425000000|2021-07-27 22:30:00|500.17|494.77|501.74|496.34|501.9|496.5|499.92|494.52|525
1627425300000|2021-07-27 22:35:00|501.75|496.35|502.72|497.32|502.87|497.47|501.32|495.92|678
1627425600000|2021-07-27 22:40:00|502.71|497.31|504.81|499.41|504.9|499.5|502.67|497.27|666
1627425900000|2021-07-27 22:45:00|504.82|499.42|505.41|500.01|505.72|500.32|503.67|498.27|728
1627426200000|2021-07-27 22:50:00|505.34|499.94|505.78|500.38|505.85|500.45|504.51|499.11|589
1627426500000|2021-07-27 22:55:00|505.76|500.36|504.59|499.19|506.67|501.27|504.15|498.75|634
1627426800000|2021-07-27 23:00:00|504.57|499.17|501.76|496.36|505.45|500.05|500.22|494.82|809
1627427100000|2021-07-27 23:05:00|501.77|496.37|502.58|497.18|503.49|498.09|501.7|496.3|597
1627427400000|2021-07-27 23:10:00|502.56|497.16|502.28|496.88|503.05|497.65|501.64|496.24|638
1627427700000|2021-07-27 23:15:00|502.31|496.91|500.63|495.23|502.64|497.24|499.9|494.5|650
1627428000000|2021-07-27 23:20:00|500.64|495.24|501.98|496.58|502.08|496.68|500.24|494.84|513
1627428300000|2021-07-27 23:25:00|501.99|496.59|502.31|496.91|502.86|497.46|501.57|496.17|568
1627428600000|2021-07-27 23:30:00|502.3|496.9|500.29|494.89|502.46|497.06|500.19|494.79|590
1627428900000|2021-07-27 23:35:00|500.28|494.88|500.87|495.47|501.06|495.66|500.27|494.87|447
1627429200000|2021-07-27 23:40:00|500.88|495.48|502.35|496.95|502.6|497.2|500.88|495.48|376
1627429500000|2021-07-27 23:45:00|502.34|496.94|502.31|496.91|503.13|497.73|502.19|496.79|464
1627429800000|2021-07-27 23:50:00|502.32|496.92|503.74|498.34|504|498.6|501.82|496.42|582
1627430100000|2021-07-27 23:55:00|503.75|498.35|504.85|499.45|505.27|499.87|503.17|497.77|733
1627430400000|2021-07-28 00:00:00|504.75|499.35|502.02|496.62|505.96|500.56|501.96|496.56|820
1627430700000|2021-07-28 00:05:00|502.04|496.64|499.92|494.52|502.49|497.09|499.63|494.23|718
1627431000000|2021-07-28 00:10:00|499.86|494.46|499.6|494.2|500.59|495.19|499.45|494.05|613
1627431300000|2021-07-28 00:15:00|499.59|494.19|499.62|494.22|500.12|494.72|499.43|494.03|463
1627431600000|2021-07-28 00:20:00|499.63|494.23|500.85|495.45|501.06|495.66|498.81|493.41|557
1627431900000|2021-07-28 00:25:00|500.87|495.47|498.18|492.78|501.38|495.98|498.16|492.76|637
1627432200000|2021-07-28 00:30:00|498.12|492.72|500.02|494.62|500.24|494.84|496.97|491.57|659
1627432500000|2021-07-28 00:35:00|500.01|494.61|497.49|492.09|500.2|494.8|497.29|491.89|624
1627432800000|2021-07-28 00:40:00|497.56|492.16|497.09|491.69|497.66|492.26|496.41|491.01|626
1627433100000|2021-07-28 00:45:00|497.07|491.67|496.2|490.8|497.19|491.79|496.15|490.75|551
1627433400000|2021-07-28 00:50:00|496.21|490.81|497.56|492.16|497.83|492.43|495.93|490.53|418
1627433700000|2021-07-28 00:55:00|497.57|492.17|496.42|491.02|497.96|492.56|496.42|491.02|523
1627434000000|2021-07-28 01:00:00|496.47|491.07|495.79|490.39|496.81|491.41|495.48|490.08|507
1627434300000|2021-07-28 01:05:00|495.8|490.4|497.75|492.35|498.06|492.66|495.79|490.39|466
1627434600000|2021-07-28 01:10:00|497.76|492.36|498.09|492.69|498.74|493.34|497.71|492.31|477
1627434900000|2021-07-28 01:15:00|498.08|492.68|498.37|492.97|499.12|493.72|498.08|492.68|545
1627435200000|2021-07-28 01:20:00|498.36|492.96|498.34|492.94|499.05|493.65|498.16|492.76|449
1627435500000|2021-07-28 01:25:00|498.33|492.93|498.33|492.93|498.94|493.54|497.84|492.44|468
1627435800000|2021-07-28 01:30:00|498.34|492.94|498.21|492.81|499.16|493.76|497.84|492.44|573
1627436100000|2021-07-28 01:35:00|498.16|492.76|498.23|492.83|499.1|493.7|497.87|492.47|520
1627436400000|2021-07-28 01:40:00|498.17|492.77|498.72|493.32|499.51|494.11|497.89|492.49|564
1627436700000|2021-07-28 01:45:00|498.75|493.35|499.52|494.12|500.87|495.47|498.75|493.35|656
1627437000000|2021-07-28 01:50:00|499.51|494.11|501.17|495.77|501.53|496.13|499.3|493.9|629
1627437300000|2021-07-28 01:55:00|501.19|495.79|502.76|497.36|502.85|497.45|500.62|495.22|598
1627437600000|2021-07-28 02:00:00|502.69|497.29|501.79|496.39|502.89|497.49|501.34|495.94|779
1627437900000|2021-07-28 02:05:00|501.85|496.45|502.73|497.33|502.97|497.57|501.8|496.4|659
1627438200000|2021-07-28 02:10:00|502.72|497.32|505.13|499.73|505.43|500.03|501.68|496.28|793
1627438500000|2021-07-28 02:15:00|505.12|499.72|507.62|502.22|507.66|502.26|504.09|498.69|745
1627438800000|2021-07-28 02:20:00|507.6|502.2|506.48|501.08|507.6|502.2|505.8|500.4|627
1627439100000|2021-07-28 02:25:00|506.45|501.05|505.19|499.79|506.7|501.3|503.9|498.5|680
1627439400000|2021-07-28 02:30:00|505.18|499.78|504.31|498.91|505.79|500.39|504.09|498.69|534
1627439700000|2021-07-28 02:35:00|504.3|498.9|504.77|499.37|505.06|499.66|503.42|498.02|584
1627440000000|2021-07-28 02:40:00|504.76|499.36|504.99|499.59|505.15|499.75|504.34|498.94|513
1627440300000|2021-07-28 02:45:00|504.93|499.53|505.17|499.77|505.4|500|504.01|498.61|647
1627440600000|2021-07-28 02:50:00|505.18|499.78|504.86|499.46|505.2|499.8|504.58|499.18|529
1627440900000|2021-07-28 02:55:00|504.85|499.45|504.07|498.67|505.41|500.01|503.62|498.22|440
1627441200000|2021-07-28 03:00:00|504.06|498.66|500.66|495.26|504.4|499|500.36|494.96|775
1627441500000|2021-07-28 03:05:00|500.65|495.25|501.38|495.98|501.88|496.48|500.54|495.14|674
1627441800000|2021-07-28 03:10:00|501.37|495.97|501.32|495.92|502.24|496.84|501.19|495.79|634
1627442100000|2021-07-28 03:15:00|501.34|495.94|500.21|494.81|501.57|496.17|500.17|494.77|514
1627442400000|2021-07-28 03:20:00|500.2|494.8|501.7|496.3|502.08|496.68|500.16|494.76|560
1627442700000|2021-07-28 03:25:00|501.69|496.29|502.46|497.06|502.46|497.06|501.58|496.18|410
1627443000000|2021-07-28 03:30:00|502.4|497|504.87|499.47|505.25|499.85|502.37|496.97|722
1627443300000|2021-07-28 03:35:00|504.86|499.46|504.24|498.84|505.24|499.84|503.93|498.53|617
1627443600000|2021-07-28 03:40:00|504.25|498.85|501.56|496.16|504.41|499.01|501.32|495.92|590
1627443900000|2021-07-28 03:45:00|501.55|496.15|501.68|496.28|503.31|497.91|500.88|495.48|626
1627444200000|2021-07-28 03:50:00|501.67|496.27|501.58|496.18|502.25|496.85|501.18|495.78|519
1627444500000|2021-07-28 03:55:00|501.56|496.16|501.17|495.77|501.93|496.53|501.06|495.66|467
1627444800000|2021-07-28 04:00:00|501.13|495.73|502.5|497.1|504.03|498.63|501.03|495.63|680
1627445100000|2021-07-28 04:05:00|502.49|497.09|500.79|495.39|502.5|497.1|500.38|494.98|481
1627445400000|2021-07-28 04:10:00|500.73|495.33|499.73|494.33|500.79|495.39|499.48|494.08|630
1627445700000|2021-07-28 04:15:00|499.78|494.38|499.61|494.21|500.39|494.99|499.35|493.95|477
1627446000000|2021-07-28 04:20:00|499.59|494.19|498.74|493.34|499.87|494.47|498.71|493.31|381
1627446300000|2021-07-28 04:25:00|498.75|493.35|499.3|493.9|499.84|494.44|498.66|493.26|422
1627446600000|2021-07-28 04:30:00|499.31|493.91|498.84|493.44|500.22|494.82|498.83|493.43|445
1627446900000|2021-07-28 04:35:00|498.81|493.41|499.22|493.82|500|494.6|498.72|493.32|445
1627447200000|2021-07-28 04:40:00|499.19|493.79|499.31|493.91|499.85|494.45|498.58|493.18|512
1627447500000|2021-07-28 04:45:00|499.32|493.92|500.16|494.76|500.49|495.09|498.97|493.57|338
1627447800000|2021-07-28 04:50:00|500.17|494.77|501.07|495.67|501.45|496.05|500.05|494.65|539
1627448100000|2021-07-28 04:55:00|501.16|495.76|499|493.6|501.19|495.79|498.97|493.57|440
1627448400000|2021-07-28 05:00:00|498.99|493.59|501.06|495.66|501.19|495.79|498.52|493.12|540
1627448700000|2021-07-28 05:05:00|501.03|495.63|500.61|495.21|501.21|495.81|499.94|494.54|510
1627449000000|2021-07-28 05:10:00|500.6|495.2|501.73|496.33|501.94|496.54|500.6|495.2|492
1627449300000|2021-07-28 05:15:00|501.66|496.26|502.02|496.62|502.06|496.66|500.81|495.41|516
1627449600000|2021-07-28 05:20:00|501.99|496.59|502.77|497.37|502.97|497.57|501.8|496.4|653
1627449900000|2021-07-28 05:25:00|502.76|497.36|503.29|497.89|503.5|498.1|502.74|497.34|563
1627450200000|2021-07-28 05:30:00|503.32|497.92|501.3|495.9|503.35|497.95|501.26|495.86|454
1627450500000|2021-07-28 05:35:00|501.36|495.96|502.77|497.37|502.78|497.38|501.07|495.67|490
1627450800000|2021-07-28 05:40:00|502.8|497.4|503.84|498.44|503.97|498.57|502.8|497.4|587
1627451100000|2021-07-28 05:45:00|503.82|498.42|503.25|497.85|503.83|498.43|502.98|497.58|414
1627451400000|2021-07-28 05:50:00|503.3|497.9|502.33|496.93|503.3|497.9|502.3|496.9|399
1627451700000|2021-07-28 05:55:00|502.31|496.91|503.21|497.81|503.37|497.97|501.73|496.33|546
1627452000000|2021-07-28 06:00:00|503.16|497.76|503.41|498.01|503.65|498.25|502.13|496.73|495
1627452300000|2021-07-28 06:05:00|503.44|498.04|502.86|497.46|503.54|498.14|502.63|497.23|392
1627452600000|2021-07-28 06:10:00|502.87|497.47|501.71|496.31|502.94|497.54|501.61|496.21|487
1627452900000|2021-07-28 06:15:00|501.72|496.32|500.08|494.68|502.44|497.04|499.96|494.56|575
1627453200000|2021-07-28 06:20:00|500.05|494.65|499.53|494.13|500.75|495.35|499.52|494.12|459
1627453500000|2021-07-28 06:25:00|499.54|494.14|499.62|494.22|500.43|495.03|499.54|494.14|453
1627453800000|2021-07-28 06:30:00|499.61|494.21|499.74|494.34|500.29|494.89|499.56|494.16|453
1627454100000|2021-07-28 06:35:00|499.69|494.29|499.97|494.57|500.36|494.96|499.53|494.13|374
1627454400000|2021-07-28 06:40:00|499.99|494.59|493.8|488.4|499.99|494.59|492.7|487.3|787
1627454700000|2021-07-28 06:45:00|493.81|488.41|494.5|489.1|494.95|489.55|493.43|488.03|715
1627455000000|2021-07-28 06:50:00|494.52|489.12|494.18|488.78|494.94|489.54|494.06|488.66|589
1627455300000|2021-07-28 06:55:00|494.19|488.79|494.56|489.16|494.78|489.38|493.47|488.07|536
1627455600000|2021-07-28 07:00:00|494.55|489.15|495.53|490.13|495.71|490.31|494.44|489.04|488
1627455900000|2021-07-28 07:05:00|495.52|490.12|496.58|491.18|496.98|491.58|495.51|490.11|577
1627456200000|2021-07-28 07:10:00|496.55|491.15|498.02|492.62|498.16|492.76|496.01|490.61|570
1627456500000|2021-07-28 07:15:00|497.94|492.54|498.88|493.48|499.11|493.71|497.64|492.24|582
1627456800000|2021-07-28 07:20:00|498.89|493.49|499.88|494.48|499.93|494.53|498.64|493.24|673
1627457100000|2021-07-28 07:25:00|499.91|494.51|500.33|494.93|500.34|494.94|498.95|493.55|558
1627457400000|2021-07-28 07:30:00|500.27|494.87|501.81|496.41|501.9|496.5|499.04|493.64|579
1627457700000|2021-07-28 07:35:00|501.85|496.45|510.51|505.11|512.98|507.58|501.66|496.26|832
1627458000000|2021-07-28 07:40:00|510.49|505.09|516.68|511.28|516.71|511.31|510.46|505.06|956
1627458300000|2021-07-28 07:45:00|516.71|511.31|518.9|513.5|519.5|514.1|514.79|509.39|964
1627458600000|2021-07-28 07:50:00|518.91|513.51|520.68|515.28|521.92|516.52|517.17|511.77|922
1627458900000|2021-07-28 07:55:00|520.66|515.26|517.96|512.56|521.79|516.39|516.53|511.13|902
1627459200000|2021-07-28 08:00:00|517.97|512.57|516.72|511.32|519.04|513.64|516.7|511.3|856
1627459500000|2021-07-28 08:05:00|516.84|511.44|518.32|512.92|518.96|513.56|516.59|511.19|846
1627459800000|2021-07-28 08:10:00|518.3|512.9|520.12|514.72|520.62|515.22|518.3|512.9|801
1627460100000|2021-07-28 08:15:00|520.17|514.77|515.72|510.32|520.29|514.89|515.72|510.32|813
1627460400000|2021-07-28 08:20:00|515.7|510.3|516.7|511.3|517.31|511.91|515.61|510.21|664
1627460700000|2021-07-28 08:25:00|516.69|511.29|515.53|510.13|517.75|512.35|514.86|509.46|680
1627461000000|2021-07-28 08:30:00|515.4|510|514.23|508.83|515.4|510|511.7|506.3|817
1627461300000|2021-07-28 08:35:00|514.14|508.74|512.09|506.69|514.14|508.74|511.38|505.98|760
1627461600000|2021-07-28 08:40:00|512.07|506.67|510.23|504.83|512.26|506.86|509.74|504.34|766
1627461900000|2021-07-28 08:45:00|510.24|504.84|511.61|506.21|512.23|506.83|510.24|504.84|676
1627462200000|2021-07-28 08:50:00|511.6|506.2|511.5|506.1|511.89|506.49|510.85|505.45|577
1627462500000|2021-07-28 08:55:00|511.49|506.09|511.32|505.92|511.8|506.4|510.93|505.53|571
1627462800000|2021-07-28 09:00:00|511.31|505.91|513.02|507.62|513.03|507.63|510.4|505|732
1627463100000|2021-07-28 09:05:00|513.05|507.65|512.28|506.88|513.36|507.96|511.16|505.76|824
1627463400000|2021-07-28 09:10:00|512.27|506.87|513.33|507.93|513.33|507.93|511.47|506.07|510
1627463700000|2021-07-28 09:15:00|513.26|507.86|514.89|509.49|514.97|509.57|512.66|507.26|619
1627464000000|2021-07-28 09:20:00|514.92|509.52|514.05|508.65|515.25|509.85|513.47|508.07|593
1627464300000|2021-07-28 09:25:00|514.06|508.66|514.08|508.68|514.29|508.89|513.4|508|596
1627464600000|2021-07-28 09:30:00|514.07|508.67|514.43|509.03|514.43|509.03|513.29|507.89|532
1627464900000|2021-07-28 09:35:00|514.44|509.04|515.04|509.64|515.29|509.89|514.04|508.64|467
1627465200000|2021-07-28 09:40:00|515.01|509.61|516.03|510.63|517.83|512.43|514.99|509.59|613
1627465500000|2021-07-28 09:45:00|516.04|510.64|515.42|510.02|516.61|511.21|515.12|509.72|601
1627465800000|2021-07-28 09:50:00|515.41|510.01|517.24|511.84|517.43|512.03|515.02|509.62|527
1627466100000|2021-07-28 09:55:00|517.25|511.85|517.84|512.44|517.95|512.55|517.09|511.69|464
1627466400000|2021-07-28 10:00:00|517.81|512.41|516.4|511|517.83|512.43|515.93|510.53|603
1627466700000|2021-07-28 10:05:00|516.39|510.99|518.72|513.32|518.98|513.58|515.85|510.45|535
1627467000000|2021-07-28 10:10:00|518.58|513.18|517.45|512.05|518.77|513.37|517.15|511.75|786
1627467300000|2021-07-28 10:15:00|517.47|512.07|517.83|512.43|518.36|512.96|516.25|510.85|775
1627467600000|2021-07-28 10:20:00|517.81|512.41|516.62|511.22|517.84|512.44|516.2|510.8|711
1627467900000|2021-07-28 10:25:00|516.61|511.21|516.3|510.9|516.87|511.47|515.58|510.18|574
1627468200000|2021-07-28 10:30:00|516.32|510.92|515.57|510.17|516.81|511.41|514.65|509.25|633
1627468500000|2021-07-28 10:35:00|515.93|510.53|515.17|509.77|516.08|510.68|515.17|509.77|528
1627468800000|2021-07-28 10:40:00|515.18|509.78|514.52|509.12|515.38|509.98|513.66|508.26|564
1627469100000|2021-07-28 10:45:00|514.54|509.14|513.93|508.53|514.77|509.37|513.65|508.25|513
1627469400000|2021-07-28 10:50:00|513.94|508.54|515.01|509.61|515.01|509.61|513.72|508.32|449
1627469700000|2021-07-28 10:55:00|514.95|509.55|514.02|508.62|515.66|510.26|513.63|508.23|594
1627470000000|2021-07-28 11:00:00|514.01|508.61|515.43|510.03|515.59|510.19|513.84|508.44|541
1627470300000|2021-07-28 11:05:00|515.45|510.05|515.57|510.17|515.9|510.5|515.1|509.7|566
1627470600000|2021-07-28 11:10:00|515.6|510.2|514.85|509.45|515.64|510.24|514.05|508.65|675
1627470900000|2021-07-28 11:15:00|514.87|509.47|514.9|509.5|515.32|509.92|513.7|508.3|643
1627471200000|2021-07-28 11:20:00|514.91|509.51|515.31|509.91|515.68|510.28|514.5|509.1|566
1627471500000|2021-07-28 11:25:00|515.3|509.9|516.53|511.13|516.54|511.14|515.23|509.83|690
1627471800000|2021-07-28 11:30:00|516.52|511.12|519.07|513.67|519.4|514|515.74|510.34|852
1627472100000|2021-07-28 11:35:00|519.06|513.66|518.99|513.59|519.59|514.19|518.74|513.34|617
1627472400000|2021-07-28 11:40:00|519|513.6|519.24|513.84|519.28|513.88|518.13|512.73|756
1627472700000|2021-07-28 11:45:00|519.25|513.85|518.17|512.77|519.97|514.57|518.11|512.71|689
1627473000000|2021-07-28 11:50:00|518.18|512.78|518.46|513.06|518.84|513.44|517.82|512.42|630
1627473300000|2021-07-28 11:55:00|518.43|513.03|518.29|512.89|518.63|513.23|517.43|512.03|580
1627473600000|2021-07-28 12:00:00|518.26|512.86|516.18|510.78|518.84|513.44|515.83|510.43|777
1627473900000|2021-07-28 12:05:00|516.2|510.8|516.46|511.06|517.81|512.41|516.2|510.8|558
1627474200000|2021-07-28 12:10:00|516.47|511.07|517.05|511.65|517.37|511.97|516.41|511.01|693
1627474500000|2021-07-28 12:15:00|517.07|511.67|517.3|511.9|518.18|512.78|516.86|511.46|542
1627474800000|2021-07-28 12:20:00|517.31|511.91|516.47|511.07|517.42|512.02|515.59|510.19|663
1627475100000|2021-07-28 12:25:00|516.51|511.11|516.69|511.29|516.81|511.41|515.91|510.51|520
1627475400000|2021-07-28 12:30:00|516.58|511.18|516.06|510.66|516.69|511.29|516.04|510.64|622
1627475700000|2021-07-28 12:35:00|516.05|510.65|513.42|508.02|516.1|510.7|513.35|507.95|653
1627476000000|2021-07-28 12:40:00|513.49|508.09|509.93|504.53|513.81|508.41|508.66|503.26|884
1627476300000|2021-07-28 12:45:00|510.05|504.65|508.22|502.82|510.44|505.04|508.01|502.61|801
1627476600000|2021-07-28 12:50:00|508.21|502.81|508.67|503.27|509.21|503.81|507.75|502.35|806
1627476900000|2021-07-28 12:55:00|508.66|503.26|507.43|502.03|509.29|503.89|506.88|501.48|662
1627477200000|2021-07-28 13:00:00|507.48|502.08|508.92|503.52|509.03|503.63|506.86|501.46|698
1627477500000|2021-07-28 13:05:00|508.91|503.51|508.96|503.56|509.83|504.43|508.76|503.36|672
1627477800000|2021-07-28 13:10:00|508.95|503.55|508.1|502.7|509.56|504.16|507.55|502.15|646
1627478100000|2021-07-28 13:15:00|508.08|502.68|508.7|503.3|509.31|503.91|508.08|502.68|556
1627478400000|2021-07-28 13:20:00|508.72|503.32|508.47|503.07|508.96|503.56|507.13|501.73|636
1627478700000|2021-07-28 13:25:00|508.46|503.06|507.39|501.99|508.76|503.36|507.26|501.86|535
1627479000000|2021-07-28 13:30:00|507.43|502.03|506|500.6|508.04|502.64|504.79|499.39|557
1627479300000|2021-07-28 13:35:00|505.98|500.58|507.27|501.87|507.5|502.1|505.98|500.58|547
1627479600000|2021-07-28 13:40:00|507.26|501.86|506.31|500.91|507.62|502.22|506.08|500.68|464
1627479900000|2021-07-28 13:45:00|506.26|500.86|505.15|499.75|506.26|500.86|504.53|499.13|581
1627480200000|2021-07-28 13:50:00|505.27|499.87|505.96|500.56|506.16|500.76|505.26|499.86|426
1627480500000|2021-07-28 13:55:00|505.97|500.57|506.32|500.92|506.37|500.97|504.53|499.13|602
1627480800000|2021-07-28 14:00:00|506.33|500.93|505.97|500.57|506.4|501|504.61|499.21|652
1627481100000|2021-07-28 14:05:00|505.95|500.55|506.72|501.32|506.76|501.36|505.91|500.51|395
1627481400000|2021-07-28 14:10:00|506.73|501.33|507.61|502.21|508.32|502.92|506.69|501.29|532
1627481700000|2021-07-28 14:15:00|507.66|502.26|507.76|502.36|507.78|502.38|507.22|501.82|499
1627482000000|2021-07-28 14:20:00|507.75|502.35|507.46|502.06|507.76|502.36|507.21|501.81|448
1627482300000|2021-07-28 14:25:00|507.42|502.02|508.42|503.02|508.42|503.02|507.37|501.97|306
1627482600000|2021-07-28 14:30:00|508.45|503.05|507.67|502.27|508.56|503.16|507.24|501.84|411
1627482900000|2021-07-28 14:35:00|507.73|502.33|508.43|503.03|508.43|503.03|506.5|501.1|441
1627483200000|2021-07-28 14:40:00|508.34|502.94|507.98|502.58|508.62|503.22|507.29|501.89|419
1627483500000|2021-07-28 14:45:00|508|502.6|508.98|503.58|509.1|503.7|507.91|502.51|416
1627483800000|2021-07-28 14:50:00|508.94|503.54|505.95|500.55|508.94|503.54|505.68|500.28|646
1627484100000|2021-07-28 14:55:00|505.96|500.56|508.97|503.57|509.29|503.89|505.62|500.22|502
1627484400000|2021-07-28 15:00:00|508.96|503.56|508.85|503.45|509.13|503.73|507.19|501.79|642
1627484700000|2021-07-28 15:05:00|508.86|503.46|509.34|503.94|510.17|504.77|508.71|503.31|542
1627485000000|2021-07-28 15:10:00|509.38|503.98|509.67|504.27|509.99|504.59|509.09|503.69|548
1627485300000|2021-07-28 15:15:00|509.66|504.26|508.94|503.54|509.8|504.4|508.87|503.47|579
1627485600000|2021-07-28 15:20:00|508.93|503.53|510.21|504.81|510.34|504.94|508.93|503.53|501
1627485900000|2021-07-28 15:25:00|510.22|504.82|509.85|504.45|510.25|504.85|509.52|504.12|468
1627486200000|2021-07-28 15:30:00|509.93|504.53|510.45|505.05|510.56|505.16|509.53|504.13|346
1627486500000|2021-07-28 15:35:00|510.46|505.06|510.56|505.16|510.57|505.17|510.13|504.73|425
1627486800000|2021-07-28 15:40:00|510.55|505.15|510.81|505.41|510.97|505.57|510.23|504.83|386
1627487100000|2021-07-28 15:45:00|510.82|505.42|511.42|506.02|511.79|506.39|510.81|505.41|538
1627487400000|2021-07-28 15:50:00|511.41|506.01|510.12|504.72|511.43|506.03|509.68|504.28|513
1627487700000|2021-07-28 15:55:00|510.17|504.77|509.85|504.45|510.19|504.79|508.92|503.52|466
1627488000000|2021-07-28 16:00:00|509.87|504.47|510.01|504.61|510.24|504.84|508.1|502.7|640
1627488300000|2021-07-28 16:05:00|510.02|504.62|511.77|506.37|511.98|506.58|510.01|504.61|574
1627488600000|2021-07-28 16:10:00|511.79|506.39|511.74|506.34|512.32|506.92|510.77|505.37|566
1627488900000|2021-07-28 16:15:00|511.81|506.41|512.29|506.89|512.54|507.14|511.48|506.08|639
1627489200000|2021-07-28 16:20:00|512.31|506.91|512.95|507.55|512.98|507.58|512.09|506.69|445
1627489500000|2021-07-28 16:25:00|512.97|507.57|513.51|508.11|513.73|508.33|512.81|507.41|610
1627489800000|2021-07-28 16:30:00|513.46|508.06|512.55|507.15|513.46|508.06|512.03|506.63|480
1627490100000|2021-07-28 16:35:00|512.57|507.17|514.21|508.81|514.59|509.19|512.44|507.04|469
1627490400000|2021-07-28 16:40:00|514.23|508.83|513.25|507.85|514.53|509.13|513.11|507.71|460
1627490700000|2021-07-28 16:45:00|513.23|507.83|514.7|509.3|514.96|509.56|513.22|507.82|626
1627491000000|2021-07-28 16:50:00|514.76|509.36|516.42|511.02|516.42|511.02|514.64|509.24|575
1627491300000|2021-07-28 16:55:00|516.44|511.04|515.75|510.35|516.64|511.24|515.54|510.14|658
1627491600000|2021-07-28 17:00:00|515.74|510.34|515.52|510.12|516.06|510.66|515.03|509.63|518
1627491900000|2021-07-28 17:05:00|515.49|510.09|516.11|510.71|516.71|511.31|515.33|509.93|495
1627492200000|2021-07-28 17:10:00|516.12|510.72|515.79|510.39|516.41|511.01|515.65|510.25|607
1627492500000|2021-07-28 17:15:00|515.82|510.42|516.19|510.79|516.7|511.3|515.77|510.37|383
1627492800000|2021-07-28 17:20:00|516.15|510.75|517.77|512.37|518.05|512.65|516.15|510.75|467
1627493100000|2021-07-28 17:25:00|517.75|512.35|511.97|506.57|518.58|513.18|511.27|505.87|670
1627493400000|2021-07-28 17:30:00|511.93|506.53|508.04|502.64|513.22|507.82|508.04|502.64|570
1627493700000|2021-07-28 17:35:00|508.05|502.65|508.19|502.79|508.79|503.39|506.58|501.18|752
1627494000000|2021-07-28 17:40:00|508.11|502.71|505.9|500.5|508.22|502.82|504.67|499.27|736
1627494300000|2021-07-28 17:45:00|505.91|500.51|505.71|500.31|507.15|501.75|505.67|500.27|400
1627494600000|2021-07-28 17:50:00|505.82|500.42|504.4|499|506.03|500.63|502.99|497.59|732
1627494900000|2021-07-28 17:55:00|504.39|498.99|503.18|497.78|504.83|499.43|502.94|497.54|525
1627495200000|2021-07-28 18:00:00|503.2|497.8|505.99|500.59|506.6|501.2|501.71|496.31|557
1627495500000|2021-07-28 18:05:00|506|500.6|506.82|501.42|507.37|501.97|506|500.6|357
1627495800000|2021-07-28 18:10:00|506.85|501.45|509.32|503.92|509.82|504.42|506.84|501.44|453
1627496100000|2021-07-28 18:15:00|509.24|503.84|509.9|504.5|510.93|505.53|509.12|503.72|646
1627496400000|2021-07-28 18:20:00|509.88|504.48|509.51|504.11|509.9|504.5|509.24|503.84|469
1627496700000|2021-07-28 18:25:00|509.5|504.1|509.85|504.45|510.1|504.7|509.18|503.78|576
1627497000000|2021-07-28 18:30:00|509.82|504.42|511.46|506.06|511.48|506.08|508.16|502.76|591
1627497300000|2021-07-28 18:35:00|511.47|506.07|511.29|505.89|511.5|506.1|510.37|504.97|699
1627497600000|2021-07-28 18:40:00|511.26|505.86|514.1|508.7|514.14|508.74|511.18|505.78|553
1627497900000|2021-07-28 18:45:00|514.13|508.73|515.21|509.81|516.01|510.61|512.62|507.22|794
1627498200000|2021-07-28 18:50:00|515.22|509.82|515.68|510.28|516.07|510.67|515.1|509.7|589
1627498500000|2021-07-28 18:55:00|515.67|510.27|514.88|509.48|516.22|510.82|514.57|509.17|537
1627498800000|2021-07-28 19:00:00|514.93|509.53|515.03|509.63|516.26|510.86|514.8|509.4|667
1627499100000|2021-07-28 19:05:00|515.02|509.62|515.29|509.89|515.66|510.26|514.54|509.14|484
1627499400000|2021-07-28 19:10:00|515.28|509.88|515.74|510.34|516.02|510.62|515.28|509.88|372
1627499700000|2021-07-28 19:15:00|515.77|510.37|515.88|510.48|516.14|510.74|515.63|510.23|773
1627500000000|2021-07-28 19:20:00|515.76|510.36|516.04|510.64|516.38|510.98|515.4|510|468
1627500300000|2021-07-28 19:25:00|516.03|510.63|513.78|508.38|516.06|510.66|512.95|507.55|585
1627500600000|2021-07-28 19:30:00|514|508.6|515.15|509.75|516.48|511.08|513.52|508.12|584
1627500900000|2021-07-28 19:35:00|514.99|509.59|514.92|509.52|516.32|510.92|514.63|509.23|651
1627501200000|2021-07-28 19:40:00|514.93|509.53|515.45|510.05|516.04|510.64|514.81|509.41|536
1627501500000|2021-07-28 19:45:00|515.44|510.04|514.89|509.49|515.88|510.48|514.59|509.19|489
1627501800000|2021-07-28 19:50:00|514.88|509.48|514.95|509.55|515.07|509.67|514.5|509.1|319
1627502100000|2021-07-28 19:55:00|514.91|509.51|514.31|508.91|515.19|509.79|513.53|508.13|474
1627502400000|2021-07-28 20:00:00|514.3|508.9|512.98|507.58|514.3|508.9|511.74|506.34|636
1627502700000|2021-07-28 20:05:00|512.96|507.56|511.6|506.2|513.45|508.05|511.08|505.68|586
1627503000000|2021-07-28 20:10:00|511.73|506.33|513.71|508.31|514|508.6|511.73|506.33|503
1627503300000|2021-07-28 20:15:00|513.66|508.26|512.13|506.73|513.73|508.33|511.97|506.57|532
1627503600000|2021-07-28 20:20:00|512.12|506.72|510.9|505.5|512.19|506.79|510.19|504.79|618
1627503900000|2021-07-28 20:25:00|510.88|505.48|511.17|505.77|511.56|506.16|510.04|504.64|353
1627504200000|2021-07-28 20:30:00|511.19|505.79|510.67|505.27|511.29|505.89|510.04|504.64|520
1627504500000|2021-07-28 20:35:00|510.72|505.32|511.17|505.77|511.82|506.42|510.21|504.81|467
1627504800000|2021-07-28 20:40:00|511.18|505.78|510.48|505.08|511.2|505.8|510.34|504.94|414
1627505100000|2021-07-28 20:45:00|510.45|505.05|510.99|505.59|512.58|507.18|510.33|504.93|540
1627505400000|2021-07-28 20:50:00|511|505.6|511.12|505.72|511.43|506.03|510.27|504.87|387
1627505700000|2021-07-28 20:55:00|511.15|505.75|510.21|504.81|511.57|506.17|510.14|504.74|434
1627506000000|2021-07-28 21:00:00|510.18|504.78|510.3|504.9|510.4|505|509.6|504.2|422
1627506300000|2021-07-28 21:05:00|510.29|504.89|511.15|505.75|511.45|506.05|510.1|504.7|406
1627506600000|2021-07-28 21:10:00|511.16|505.76|509.75|504.35|511.16|505.76|509.58|504.18|490
1627506900000|2021-07-28 21:15:00|509.76|504.36|509.82|504.42|509.99|504.59|508.96|503.56|377
1627507200000|2021-07-28 21:20:00|509.8|504.4|509.16|503.76|509.82|504.42|508.42|503.02|282
1627507500000|2021-07-28 21:25:00|509.15|503.75|509.14|503.74|509.16|503.76|508.7|503.3|241
1627507800000|2021-07-28 21:30:00|509.13|503.73|509.06|503.66|509.16|503.76|508.91|503.51|181
1627508100000|2021-07-28 21:35:00|509.01|503.61|510.55|505.15|510.62|505.22|508.92|503.52|251
1627508400000|2021-07-28 21:40:00|510.56|505.16|510.36|504.96|510.72|505.32|510.07|504.67|208
1627508700000|2021-07-28 21:45:00|510.32|504.92|511.47|506.07|511.49|506.09|509.99|504.59|384
1627509000000|2021-07-28 21:50:00|511.5|506.1|511.64|506.24|512.04|506.64|511.31|505.91|365
1627509300000|2021-07-28 21:55:00|511.61|506.21|511.18|505.78|511.78|506.38|511.13|505.73|315
1627509600000|2021-07-28 22:00:00|511.15|505.75|511.13|505.73|511.34|505.94|510.3|504.9|350
1627509900000|2021-07-28 22:05:00|511.14|505.74|512.79|507.39|512.89|507.49|511|505.6|446
1627510200000|2021-07-28 22:10:00|512.8|507.4|512.23|506.83|512.85|507.45|511.83|506.43|283
1627510500000|2021-07-28 22:15:00|512.24|506.84|512.62|507.22|513.49|508.09|511.99|506.59|529
1627510800000|2021-07-28 22:20:00|512.58|507.18|512.72|507.32|513.16|507.76|512.29|506.89|406
1627511100000|2021-07-28 22:25:00|512.73|507.33|513.47|508.07|513.58|508.18|512.38|506.98|423
1627511400000|2021-07-28 22:30:00|513.56|508.16|512.34|506.94|513.64|508.24|511.72|506.32|547
1627511700000|2021-07-28 22:35:00|512.35|506.95|512.61|507.21|512.72|507.32|511.88|506.48|454
1627512000000|2021-07-28 22:40:00|512.7|507.3|511.09|505.69|512.85|507.45|510.97|505.57|400
1627512300000|2021-07-28 22:45:00|511.08|505.68|507.03|501.63|511.2|505.8|506.96|501.56|660
1627512600000|2021-07-28 22:50:00|507.07|501.67|509.15|503.75|509.16|503.76|506.86|501.46|589
1627512900000|2021-07-28 22:55:00|509.16|503.76|508.84|503.44|509.35|503.95|508.37|502.97|506
1627513200000|2021-07-28 23:00:00|508.83|503.43|508.27|502.87|508.85|503.45|506.86|501.46|516
1627513500000|2021-07-28 23:05:00|508.3|502.9|508.74|503.34|509|503.6|507.75|502.35|518
1627513800000|2021-07-28 23:10:00|508.75|503.35|508.29|502.89|508.84|503.44|507.42|502.02|519
1627514100000|2021-07-28 23:15:00|508.3|502.9|511.64|506.24|511.73|506.33|508.3|502.9|466
1627514400000|2021-07-28 23:20:00|511.62|506.22|507.98|502.58|511.95|506.55|507.96|502.56|698
1627514700000|2021-07-28 23:25:00|507.87|502.47|510.03|504.63|510.35|504.95|506.73|501.33|678
1627515000000|2021-07-28 23:30:00|509.96|504.56|509.09|503.69|510.99|505.59|508.87|503.47|581
1627515300000|2021-07-28 23:35:00|509.11|503.71|508.74|503.34|509.78|504.38|508.61|503.21|445
1627515600000|2021-07-28 23:40:00|508.72|503.32|509.97|504.57|510.46|505.06|507.81|502.41|622
1627515900000|2021-07-28 23:45:00|509.93|504.53|512.68|507.28|514.03|508.63|509.91|504.51|690
1627516200000|2021-07-28 23:50:00|512.69|507.29|512.27|506.87|512.85|507.45|511.63|506.23|518
1627516500000|2021-07-28 23:55:00|512.28|506.88|514.44|509.04|514.44|509.04|511.67|506.27|485
1627516800000|2021-07-29 00:00:00|514.42|509.02|511.01|505.61|514.5|509.1|510.27|504.87|798
1627517100000|2021-07-29 00:05:00|511|505.6|512.29|506.89|512.41|507.01|510.32|504.92|627
1627517400000|2021-07-29 00:10:00|512.31|506.91|514.95|509.55|515.34|509.94|512.02|506.62|563
1627517700000|2021-07-29 00:15:00|514.92|509.52|514.85|509.45|515.66|510.26|514.02|508.62|714
1627518000000|2021-07-29 00:20:00|514.95|509.55|512.59|507.19|515.1|509.7|512.13|506.73|503
1627518300000|2021-07-29 00:25:00|512.58|507.18|511.61|506.21|512.61|507.21|511.38|505.98|392
1627518600000|2021-07-29 00:30:00|511.58|506.18|510.75|505.35|511.75|506.35|510.75|505.35|496
1627518900000|2021-07-29 00:35:00|510.82|505.42|510.11|504.71|510.82|505.42|509.45|504.05|637
1627519200000|2021-07-29 00:40:00|510.1|504.7|509.63|504.23|510.36|504.96|509.16|503.76|525
1627519500000|2021-07-29 00:45:00|509.66|504.26|509.43|504.03|510.25|504.85|509.24|503.84|525
1627519800000|2021-07-29 00:50:00|509.41|504.01|509.47|504.07|509.92|504.52|509.06|503.66|436
1627520100000|2021-07-29 00:55:00|509.39|503.99|507.5|502.1|509.47|504.07|507.5|502.1|643
1627520400000|2021-07-29 01:00:00|507.49|502.09|508.17|502.77|508.19|502.79|507.27|501.87|663
1627520700000|2021-07-29 01:05:00|508.16|502.76|508.62|503.22|509.47|504.07|508.16|502.76|494
1627521000000|2021-07-29 01:10:00|508.61|503.21|507.6|502.2|508.95|503.55|506.38|500.98|599
1627521300000|2021-07-29 01:15:00|507.59|502.19|506.15|500.75|507.62|502.22|506|500.6|581
1627521600000|2021-07-29 01:20:00|506.14|500.74|504.57|499.17|506.72|501.32|503.69|498.29|667
1627521900000|2021-07-29 01:25:00|504.55|499.15|504.38|498.98|505.01|499.61|503.99|498.59|593
1627522200000|2021-07-29 01:30:00|504.37|498.97|505.33|499.93|505.36|499.96|504.24|498.84|402
1627522500000|2021-07-29 01:35:00|505.36|499.96|506.22|500.82|506.39|500.99|504.93|499.53|561
1627522800000|2021-07-29 01:40:00|506.21|500.81|505.07|499.67|506.42|501.02|505.04|499.64|453
1627523100000|2021-07-29 01:45:00|505.08|499.68|506.64|501.24|507.19|501.79|504.49|499.09|615
1627523400000|2021-07-29 01:50:00|506.61|501.21|506.07|500.67|506.79|501.39|505.81|500.41|442
1627523700000|2021-07-29 01:55:00|506.08|500.68|505.89|500.49|506.38|500.98|505.78|500.38|447
1627524000000|2021-07-29 02:00:00|505.88|500.48|506.83|501.43|507.28|501.88|505.31|499.91|512
1627524300000|2021-07-29 02:05:00|506.81|501.41|507.2|501.8|507.76|502.36|506.78|501.38|617
1627524600000|2021-07-29 02:10:00|507.21|501.81|508.44|503.04|508.8|503.4|507.2|501.8|494
1627524900000|2021-07-29 02:15:00|508.46|503.06|508.54|503.14|508.69|503.29|508.01|502.61|525
1627525200000|2021-07-29 02:20:00|508.53|503.13|508.25|502.85|508.9|503.5|508.12|502.72|391
1627525500000|2021-07-29 02:25:00|508.26|502.86|512.01|506.61|513.75|508.35|508.25|502.85|607
1627525800000|2021-07-29 02:30:00|512|506.6|511.28|505.88|512.05|506.65|511.24|505.84|535
1627526100000|2021-07-29 02:35:00|511.33|505.93|511.68|506.28|511.8|506.4|511.3|505.9|334
1627526400000|2021-07-29 02:40:00|511.67|506.27|510.24|504.84|511.68|506.28|510.24|504.84|362
1627526700000|2021-07-29 02:45:00|510.25|504.85|509.78|504.38|510.56|505.16|509.76|504.36|505
1627527000000|2021-07-29 02:50:00|509.77|504.37|508.51|503.11|509.84|504.44|508.47|503.07|475
1627527300000|2021-07-29 02:55:00|508.5|503.1|507.16|501.76|508.99|503.59|507.14|501.74|456
1627527600000|2021-07-29 03:00:00|507.15|501.75|508.35|502.95|508.37|502.97|506.9|501.5|546
1627527900000|2021-07-29 03:05:00|508.36|502.96|507.95|502.55|508.68|503.28|507.91|502.51|449
1627528200000|2021-07-29 03:10:00|507.94|502.54|507.78|502.38|508.21|502.81|507.19|501.79|429
1627528500000|2021-07-29 03:15:00|507.77|502.37|507.94|502.54|507.97|502.57|507.13|501.73|471
1627528800000|2021-07-29 03:20:00|507.92|502.52|507.65|502.25|508|502.6|506.87|501.47|384
1627529100000|2021-07-29 03:25:00|507.66|502.26|506.63|501.23|507.79|502.39|506.58|501.18|477
1627529400000|2021-07-29 03:30:00|506.64|501.24|506.48|501.08|506.73|501.33|505.92|500.52|418
1627529700000|2021-07-29 03:35:00|506.47|501.07|508.68|503.28|508.69|503.29|506.25|500.85|432
1627530000000|2021-07-29 03:40:00|508.67|503.27|506.69|501.29|508.67|503.27|506.6|501.2|385
1627530300000|2021-07-29 03:45:00|506.63|501.23|508.41|503.01|508.44|503.04|506.2|500.8|331
1627530600000|2021-07-29 03:50:00|508.38|502.98|506.86|501.46|508.84|503.44|506.85|501.45|355
1627530900000|2021-07-29 03:55:00|506.87|501.47|507.04|501.64|507.8|502.4|506.81|501.41|352
1627531200000|2021-07-29 04:00:00|507.05|501.65|507.96|502.56|507.96|502.56|505.32|499.92|584
1627531500000|2021-07-29 04:05:00|507.94|502.54|508.89|503.49|510.42|505.02|507.94|502.54|566
1627531800000|2021-07-29 04:10:00|508.9|503.5|509.75|504.35|509.91|504.51|507.87|502.47|484
1627532100000|2021-07-29 04:15:00|509.78|504.38|510.52|505.12|510.73|505.33|509.6|504.2|490
1627532400000|2021-07-29 04:20:00|510.49|505.09|509.8|504.4|510.75|505.35|509.8|504.4|599
1627532700000|2021-07-29 04:25:00|509.77|504.37|511.05|505.65|511.16|505.76|509.76|504.36|515
1627533000000|2021-07-29 04:30:00|511.09|505.69|510.65|505.25|511.37|505.97|510.65|505.25|561
1627533300000|2021-07-29 04:35:00|510.68|505.28|511.79|506.39|511.95|506.55|510.64|505.24|498
1627533600000|2021-07-29 04:40:00|511.66|506.26|511.88|506.48|512.28|506.88|511.44|506.04|590
1627533900000|2021-07-29 04:45:00|511.89|506.49|512.46|507.06|512.97|507.57|511.72|506.32|544
1627534200000|2021-07-29 04:50:00|512.43|507.03|511.91|506.51|512.48|507.08|511.37|505.97|481
1627534500000|2021-07-29 04:55:00|511.9|506.5|511.36|505.96|511.98|506.58|511.12|505.72|470
1627534800000|2021-07-29 05:00:00|511.35|505.95|509.81|504.41|511.63|506.23|509.71|504.31|555
1627535100000|2021-07-29 05:05:00|509.8|504.4|509.64|504.24|510.28|504.88|509.35|503.95|498
1627535400000|2021-07-29 05:10:00|509.65|504.25|509.22|503.82|510.21|504.81|508.92|503.52|510
1627535700000|2021-07-29 05:15:00|509.21|503.81|509.8|504.4|510.02|504.62|508.43|503.03|605
1627536000000|2021-07-29 05:20:00|509.78|504.38|508.7|503.3|509.81|504.41|508.69|503.29|418
1627536300000|2021-07-29 05:25:00|508.69|503.29|508.76|503.36|508.96|503.56|508.44|503.04|458
1627536600000|2021-07-29 05:30:00|508.78|503.38|510.89|505.49|510.89|505.49|508.45|503.05|520
1627536900000|2021-07-29 05:35:00|510.88|505.48|511.03|505.63|511.46|506.06|510.47|505.07|557
1627537200000|2021-07-29 05:40:00|511.02|505.62|512.32|506.92|512.88|507.48|510.99|505.59|645
1627537500000|2021-07-29 05:45:00|512.31|506.91|511.43|506.03|512.32|506.92|511.42|506.02|456
1627537800000|2021-07-29 05:50:00|511.42|506.02|512.1|506.7|512.36|506.96|511.31|505.91|444
1627538100000|2021-07-29 05:55:00|512.05|506.65|512.02|506.62|512.33|506.93|511.9|506.5|426
1627538400000|2021-07-29 06:00:00|512.03|506.63|512.22|506.82|512.41|507.01|511.7|506.3|495
1627538700000|2021-07-29 06:05:00|512.14|506.74|512.01|506.61|512.31|506.91|511.94|506.54|410
1627539000000|2021-07-29 06:10:00|512|506.6|511.47|506.07|512.15|506.75|511.41|506.01|406
1627539300000|2021-07-29 06:15:00|511.46|506.06|510.96|505.56|511.63|506.23|510.65|505.25|477
1627539600000|2021-07-29 06:20:00|510.97|505.57|510.87|505.47|511.18|505.78|510.71|505.31|411
1627539900000|2021-07-29 06:25:00|510.88|505.48|510.68|505.28|510.95|505.55|510.67|505.27|340
1627540200000|2021-07-29 06:30:00|510.69|505.29|511.3|505.9|511.31|505.91|510.47|505.07|370
1627540500000|2021-07-29 06:35:00|511.29|505.89|511.08|505.68|511.3|505.9|510.95|505.55|371
1627540800000|2021-07-29 06:40:00|511.1|505.7|510.78|505.38|511.1|505.7|510.22|504.82|464
1627541100000|2021-07-29 06:45:00|510.79|505.39|511.32|505.92|511.39|505.99|510.54|505.14|380
1627541400000|2021-07-29 06:50:00|511.31|505.91|510.76|505.36|511.31|505.91|510.63|505.23|344
1627541700000|2021-07-29 06:55:00|510.74|505.34|510.12|504.72|510.79|505.39|509.33|503.93|537
1627542000000|2021-07-29 07:00:00|510.14|504.74|511.28|505.88|511.29|505.89|509.49|504.09|410
1627542300000|2021-07-29 07:05:00|511.29|505.89|510.7|505.3|511.5|506.1|510.61|505.21|440
1627542600000|2021-07-29 07:10:00|510.69|505.29|510.68|505.28|511.05|505.65|510.39|504.99|325
1627542900000|2021-07-29 07:15:00|510.67|505.27|510.19|504.79|510.81|505.41|510.19|504.79|321
1627543200000|2021-07-29 07:20:00|510.2|504.8|510.03|504.63|510.23|504.83|509.46|504.06|423
1627543500000|2021-07-29 07:25:00|510.04|504.64|510.14|504.74|510.32|504.92|509.79|504.39|382
1627543800000|2021-07-29 07:30:00|510.12|504.72|510.19|504.79|510.74|505.34|510.05|504.65|408
1627544100000|2021-07-29 07:35:00|510.2|504.8|509.85|504.45|510.25|504.85|509.77|504.37|288
1627544400000|2021-07-29 07:40:00|509.86|504.46|510.43|505.03|510.44|505.04|509.81|504.41|359
1627544700000|2021-07-29 07:45:00|510.42|505.02|510.37|504.97|510.49|505.09|509.8|504.4|265
1627545000000|2021-07-29 07:50:00|510.38|504.98|510.58|505.18|510.67|505.27|510.1|504.7|363
1627545300000|2021-07-29 07:55:00|510.59|505.19|509.02|503.62|510.59|505.19|508.3|502.9|494
1627545600000|2021-07-29 08:00:00|509.05|503.65|509.62|504.22|509.65|504.25|508.7|503.3|570
1627545900000|2021-07-29 08:05:00|509.61|504.21|508.16|502.76|509.64|504.24|507.8|502.4|515
1627546200000|2021-07-29 08:10:00|508.17|502.77|508.08|502.68|508.19|502.79|507.31|501.91|468
1627546500000|2021-07-29 08:15:00|508.07|502.67|508.89|503.49|509.15|503.75|507.36|501.96|518
1627546800000|2021-07-29 08:20:00|508.9|503.5|507.65|502.25|508.9|503.5|507.28|501.88|385
1627547100000|2021-07-29 08:25:00|507.66|502.26|508.19|502.79|508.36|502.96|507.42|502.02|448
1627547400000|2021-07-29 08:30:00|508.18|502.78|508.09|502.69|508.55|503.15|507.61|502.21|478
1627547700000|2021-07-29 08:35:00|508.1|502.7|508.28|502.88|508.29|502.89|507.63|502.23|376
1627548000000|2021-07-29 08:40:00|508.3|502.9|509.51|504.11|509.51|504.11|508.11|502.71|444
1627548300000|2021-07-29 08:45:00|509.47|504.07|510.12|504.72|510.29|504.89|509.46|504.06|576
1627548600000|2021-07-29 08:50:00|510.11|504.71|509.4|504|510.27|504.87|509.16|503.76|450
1627548900000|2021-07-29 08:55:00|509.38|503.98|508.36|502.96|509.43|504.03|507.75|502.35|499
1627549200000|2021-07-29 09:00:00|508.26|502.86|509.02|503.62|509.47|504.07|508.25|502.85|408
1627549500000|2021-07-29 09:05:00|509.03|503.63|509.67|504.27|509.69|504.29|509.02|503.62|339
1627549800000|2021-07-29 09:10:00|509.65|504.25|510.94|505.54|511.58|506.18|509.57|504.17|443
1627550100000|2021-07-29 09:15:00|510.93|505.53|511.12|505.72|511.36|505.96|510.52|505.12|521
1627550400000|2021-07-29 09:20:00|511.14|505.74|510.96|505.56|511.38|505.98|510.87|505.47|464
1627550700000|2021-07-29 09:25:00|510.97|505.57|511.28|505.88|511.64|506.24|510.52|505.12|487
1627551000000|2021-07-29 09:30:00|511.24|505.84|511.99|506.59|512.18|506.78|511.1|505.7|571
1627551300000|2021-07-29 09:35:00|512.01|506.61|512.28|506.88|512.75|507.35|511.9|506.5|491
1627551600000|2021-07-29 09:40:00|512.27|506.87|512.93|507.53|513.21|507.81|511.9|506.5|649
1627551900000|2021-07-29 09:45:00|512.92|507.52|514.81|509.41|514.97|509.57|512.92|507.52|518
1627552200000|2021-07-29 09:50:00|514.77|509.37|513.93|508.53|514.82|509.42|513.41|508.01|612
1627552500000|2021-07-29 09:55:00|513.92|508.52|513.79|508.39|514.1|508.7|513.46|508.06|457
1627552800000|2021-07-29 10:00:00|513.8|508.4|511.71|506.31|514.17|508.77|511.7|506.3|635
1627553100000|2021-07-29 10:05:00|511.72|506.32|511.41|506.01|511.94|506.54|511.24|505.84|446
1627553400000|2021-07-29 10:10:00|511.37|505.97|511.27|505.87|511.85|506.45|510.89|505.49|421
1627553700000|2021-07-29 10:15:00|511.26|505.86|511.77|506.37|512.04|506.64|511.05|505.65|546
1627554000000|2021-07-29 10:20:00|511.76|506.36|512.38|506.98|512.67|507.27|511.75|506.35|486
1627554300000|2021-07-29 10:25:00|512.4|507|511.14|505.74|512.43|507.03|511.08|505.68|509
1627554600000|2021-07-29 10:30:00|511.16|505.76|511.52|506.12|511.52|506.12|511.13|505.73|314
1627554900000|2021-07-29 10:35:00|511.55|506.15|510.61|505.21|511.56|506.16|510.21|504.81|417
1627555200000|2021-07-29 10:40:00|510.6|505.2|509.98|504.58|510.62|505.22|509.79|504.39|506
1627555500000|2021-07-29 10:45:00|509.99|504.59|509.32|503.92|510.23|504.83|508.72|503.32|538
1627555800000|2021-07-29 10:50:00|509.41|504.01|509.63|504.23|509.95|504.55|509.4|504|386
1627556100000|2021-07-29 10:55:00|509.61|504.21|509.58|504.18|509.88|504.48|509.2|503.8|363
1627556400000|2021-07-29 11:00:00|509.57|504.17|509.4|504|509.91|504.51|509|503.6|510
1627556700000|2021-07-29 11:05:00|509.39|503.99|509.82|504.42|510.01|504.61|509.22|503.82|477
1627557000000|2021-07-29 11:10:00|509.81|504.41|509.97|504.57|510.01|504.61|509.64|504.24|375
1627557300000|2021-07-29 11:15:00|509.95|504.55|509.1|503.7|510.13|504.73|509.01|503.61|612
1627557600000|2021-07-29 11:20:00|509.09|503.69|509.78|504.38|510.02|504.62|509.09|503.69|367
1627557900000|2021-07-29 11:25:00|509.77|504.37|509.64|504.24|509.95|504.55|509.52|504.12|384
1627558200000|2021-07-29 11:30:00|509.66|504.26|508.94|503.54|509.74|504.34|508.86|503.46|402
1627558500000|2021-07-29 11:35:00|508.95|503.55|505.43|500.03|509.01|503.61|505.24|499.84|751
1627558800000|2021-07-29 11:40:00|505.45|500.05|504.99|499.59|505.7|500.3|504.94|499.54|625
1627559100000|2021-07-29 11:45:00|505.03|499.63|504.58|499.18|505.32|499.92|501.75|496.35|773
1627559400000|2021-07-29 11:50:00|504.61|499.21|505.4|500|505.48|500.08|504.04|498.64|585
1627559700000|2021-07-29 11:55:00|505.41|500.01|504.59|499.19|505.64|500.24|504.14|498.74|613
1627560000000|2021-07-29 12:00:00|504.61|499.21|503.28|497.88|504.81|499.41|503.05|497.65|733
1627560300000|2021-07-29 12:05:00|503.27|497.87|503.34|497.94|503.35|497.95|502.02|496.62|576
1627560600000|2021-07-29 12:10:00|503.33|497.93|503.33|497.93|503.88|498.48|502.8|497.4|556
1627560900000|2021-07-29 12:15:00|503.35|497.95|503.65|498.25|503.75|498.35|502.74|497.34|518
1627561200000|2021-07-29 12:20:00|503.61|498.21|503.64|498.24|504.28|498.88|503.45|498.05|452
1627561500000|2021-07-29 12:25:00|503.62|498.22|504.98|499.58|505.28|499.88|502.83|497.43|474
1627561800000|2021-07-29 12:30:00|504.96|499.56|504.78|499.38|506.03|500.63|504.74|499.34|513
1627562100000|2021-07-29 12:35:00|504.76|499.36|504.05|498.65|504.77|499.37|503.31|497.91|607
1627562400000|2021-07-29 12:40:00|504.06|498.66|504.52|499.12|504.67|499.27|504.05|498.65|448
1627562700000|2021-07-29 12:45:00|504.54|499.14|504.64|499.24|504.91|499.51|504.21|498.81|639
1627563000000|2021-07-29 12:50:00|504.67|499.27|504.19|498.79|504.81|499.41|504.16|498.76|473
1627563300000|2021-07-29 12:55:00|504.18|498.78|505.08|499.68|505.2|499.8|504.18|498.78|337
1627563600000|2021-07-29 13:00:00|504.96|499.56|504.79|499.39|505|499.6|503.99|498.59|467
1627563900000|2021-07-29 13:05:00|504.78|499.38|506.22|500.82|506.48|501.08|504.76|499.36|375
1627564200000|2021-07-29 13:10:00|506.23|500.83|507.38|501.98|508.02|502.62|506.23|500.83|611
1627564500000|2021-07-29 13:15:00|507.39|501.99|508.18|502.78|508.33|502.93|507.19|501.79|538
1627564800000|2021-07-29 13:20:00|508.19|502.79|508.2|502.8|508.58|503.18|508.01|502.61|608
1627565100000|2021-07-29 13:25:00|508.19|502.79|508.46|503.06|508.94|503.54|508.05|502.65|452
1627565400000|2021-07-29 13:30:00|508.45|503.05|508.52|503.12|508.87|503.47|508.43|503.03|397
1627565700000|2021-07-29 13:35:00|508.53|503.13|507.69|502.29|508.84|503.44|507.46|502.06|486
1627566000000|2021-07-29 13:40:00|507.68|502.28|508.58|503.18|508.68|503.28|507.68|502.28|413
1627566300000|2021-07-29 13:45:00|508.6|503.2|508.48|503.08|508.8|503.4|508.39|502.99|287
1627566600000|2021-07-29 13:50:00|508.47|503.07|508.68|503.28|508.95|503.55|508.29|502.89|358
1627566900000|2021-07-29 13:55:00|508.69|503.29|509.02|503.62|509.17|503.77|508.65|503.25|376
1627567200000|2021-07-29 14:00:00|509.03|503.63|509.04|503.64|509.39|503.99|508.74|503.34|412
1627567500000|2021-07-29 14:05:00|509.03|503.63|509.42|504.02|509.62|504.22|508.9|503.5|351
1627567800000|2021-07-29 14:10:00|509.41|504.01|509.81|504.41|509.91|504.51|509.14|503.74|316
1627568100000|2021-07-29 14:15:00|509.79|504.39|507.36|501.96|510.38|504.98|506.96|501.56|625
1627568400000|2021-07-29 14:20:00|507.33|501.93|507.48|502.08|507.82|502.42|506.46|501.06|683
1627568700000|2021-07-29 14:25:00|507.5|502.1|508.95|503.55|509.21|503.81|507.44|502.04|436
1627569000000|2021-07-29 14:30:00|508.99|503.59|508.43|503.03|511.26|505.86|508.13|502.73|755
1627569300000|2021-07-29 14:35:00|508.42|503.02|509.85|504.45|509.9|504.5|508.15|502.75|541
1627569600000|2021-07-29 14:40:00|509.86|504.46|510.36|504.96|510.87|505.47|509.57|504.17|675
1627569900000|2021-07-29 14:45:00|510.37|504.97|511.77|506.37|511.94|506.54|510.27|504.87|464
1627570200000|2021-07-29 14:50:00|511.79|506.39|512.47|507.07|512.78|507.38|511.79|506.39|401
1627570500000|2021-07-29 14:55:00|512.48|507.08|512.57|507.17|513.02|507.62|512.18|506.78|457
1627570800000|2021-07-29 15:00:00|512.59|507.19|512.04|506.64|513.16|507.76|511.9|506.5|540
1627571100000|2021-07-29 15:05:00|512.07|506.67|512.7|507.3|512.84|507.44|511.85|506.45|469
1627571400000|2021-07-29 15:10:00|512.72|507.32|512.25|506.85|513.75|508.35|511.84|506.44|717
1627571700000|2021-07-29 15:15:00|512.24|506.84|513.14|507.74|513.9|508.5|511.08|505.68|729
1627572000000|2021-07-29 15:20:00|513.13|507.73|514.61|509.21|514.86|509.46|513.04|507.64|595
1627572300000|2021-07-29 15:25:00|514.63|509.23|517.77|512.37|518.32|512.92|514.58|509.18|589
1627572600000|2021-07-29 15:30:00|517.71|512.31|519.99|514.59|522.94|517.54|517.71|512.31|829
1627572900000|2021-07-29 15:35:00|520|514.6|518.15|512.75|520.44|515.04|518.05|512.65|793
1627573200000|2021-07-29 15:40:00|518.16|512.76|518.69|513.29|518.83|513.43|518.16|512.76|531
1627573500000|2021-07-29 15:45:00|518.52|513.12|524.51|519.11|525.87|520.47|518.52|513.12|799
1627573800000|2021-07-29 15:50:00|524.5|519.1|522.55|517.15|524.72|519.32|522.51|517.11|651
1627574100000|2021-07-29 15:55:00|522.53|517.13|522.64|517.24|524.3|518.9|522.18|516.78|702
1627574400000|2021-07-29 16:00:00|522.65|517.25|523.94|518.54|525.4|520|522.2|516.8|826
1627574700000|2021-07-29 16:05:00|523.93|518.53|535.87|530.47|536.68|531.28|523.93|518.53|917
1627575000000|2021-07-29 16:10:00|535.77|530.37|536.32|530.92|536.86|531.46|533.16|527.76|900
1627575300000|2021-07-29 16:15:00|536.3|530.9|536.89|531.49|540.11|534.71|534.85|529.45|859
1627575600000|2021-07-29 16:20:00|536.82|531.42|537.51|532.11|538.84|533.44|536.26|530.86|776
1627575900000|2021-07-29 16:25:00|537.58|532.18|536.67|531.27|537.58|532.18|536.1|530.7|626
1627576200000|2021-07-29 16:30:00|536.71|531.31|536.78|531.38|536.78|531.38|536.37|530.97|574
1627576500000|2021-07-29 16:35:00|536.81|531.41|540.28|534.88|541.27|535.87|536.8|531.4|855
1627576800000|2021-07-29 16:40:00|540.29|534.89|540.95|535.55|541.92|536.52|539.52|534.12|751
1627577100000|2021-07-29 16:45:00|540.96|535.56|539.59|534.19|541|535.6|539.55|534.15|658
1627577400000|2021-07-29 16:50:00|539.58|534.18|543.83|538.43|545.09|539.69|539.58|534.18|877
1627577700000|2021-07-29 16:55:00|543.81|538.41|548.03|542.63|549.69|544.29|543.51|538.11|884
1627578000000|2021-07-29 17:00:00|547.96|542.56|544.38|538.98|549.04|543.64|544.24|538.84|777
1627578300000|2021-07-29 17:05:00|544.43|539.03|544.15|538.75|545|539.6|542.18|536.78|804
1627578600000|2021-07-29 17:10:00|544.17|538.77|542.95|537.55|545.01|539.61|542.54|537.14|674
1627578900000|2021-07-29 17:15:00|542.91|537.51|540.65|535.25|542.91|537.51|540.08|534.68|781
1627579200000|2021-07-29 17:20:00|540.68|535.28|541.51|536.11|542.22|536.82|540.19|534.79|669
1627579500000|2021-07-29 17:25:00|541.5|536.1|540.68|535.28|541.51|536.11|540.07|534.67|610
1627579800000|2021-07-29 17:30:00|540.67|535.27|539.48|534.08|540.69|535.29|538.68|533.28|527
1627580100000|2021-07-29 17:35:00|539.47|534.07|537.43|532.03|539.62|534.22|537.25|531.85|667
1627580400000|2021-07-29 17:40:00|537.42|532.02|539.35|533.95|539.97|534.57|537.22|531.82|534
1627580700000|2021-07-29 17:45:00|539.34|533.94|539.12|533.72|540.14|534.74|539.05|533.65|533
1627581000000|2021-07-29 17:50:00|539.09|533.69|538.9|533.5|540.25|534.85|538.63|533.23|671
1627581300000|2021-07-29 17:55:00|538.91|533.51|537.3|531.9|539.13|533.73|536.78|531.38|582
1627581600000|2021-07-29 18:00:00|537.29|531.89|538.1|532.7|538.75|533.35|536.75|531.35|792
1627581900000|2021-07-29 18:05:00|538.09|532.69|538.77|533.37|538.95|533.55|537.97|532.57|655
1627582200000|2021-07-29 18:10:00|538.78|533.38|538.5|533.1|539.28|533.88|538.1|532.7|636
1627582500000|2021-07-29 18:15:00|538.48|533.08|538.04|532.64|538.53|533.13|537.41|532.01|550
1627582800000|2021-07-29 18:20:00|538.05|532.65|539.76|534.36|540.19|534.79|537.9|532.5|468
1627583100000|2021-07-29 18:25:00|539.75|534.35|539.79|534.39|541.01|535.61|538.82|533.42|527
1627583400000|2021-07-29 18:30:00|539.81|534.41|538.76|533.36|539.94|534.54|538.1|532.7|649
1627583700000|2021-07-29 18:35:00|538.77|533.37|537.67|532.27|538.77|533.37|537.19|531.79|412
1627584000000|2021-07-29 18:40:00|537.57|532.17|536.5|531.1|537.57|532.17|536.28|530.88|417
1627584300000|2021-07-29 18:45:00|536.51|531.11|538.07|532.67|538.07|532.67|536.39|530.99|430
1627584600000|2021-07-29 18:50:00|538|532.6|539.13|533.73|539.15|533.75|536.91|531.51|437
1627584900000|2021-07-29 18:55:00|539.12|533.72|539.37|533.97|539.56|534.16|538.43|533.03|411
1627585200000|2021-07-29 19:00:00|539.4|534|538.94|533.54|539.5|534.1|538.84|533.44|427
1627585500000|2021-07-29 19:05:00|539.05|533.65|539.15|533.75|539.19|533.79|538.01|532.61|508
1627585800000|2021-07-29 19:10:00|539.16|533.76|540.55|535.15|540.94|535.54|539.13|533.73|579
1627586100000|2021-07-29 19:15:00|540.53|535.13|539|533.6|540.8|535.4|538.87|533.47|425
1627586400000|2021-07-29 19:20:00|538.97|533.57|538.09|532.69|538.98|533.58|537.03|531.63|472
1627586700000|2021-07-29 19:25:00|538.11|532.71|537.89|532.49|538.46|533.06|537.13|531.73|490
1627587000000|2021-07-29 19:30:00|537.95|532.55|537.26|531.86|538.15|532.75|536.86|531.46|568
1627587300000|2021-07-29 19:35:00|537.27|531.87|536.62|531.22|537.69|532.29|536.39|530.99|451
1627587600000|2021-07-29 19:40:00|536.64|531.24|536.49|531.09|536.95|531.55|535.76|530.36|495
1627587900000|2021-07-29 19:45:00|536.5|531.1|538.89|533.49|539.05|533.65|536.49|531.09|455
1627588200000|2021-07-29 19:50:00|538.85|533.45|536.87|531.47|539.25|533.85|535.74|530.34|698
1627588500000|2021-07-29 19:55:00|536.88|531.48|536.85|531.45|537.15|531.75|536.14|530.74|495
1627588800000|2021-07-29 20:00:00|536.82|531.42|538.95|533.55|538.95|533.55|536.66|531.26|532
1627589100000|2021-07-29 20:05:00|538.93|533.53|539.37|533.97|540.71|535.31|538.58|533.18|527
1627589400000|2021-07-29 20:10:00|539.38|533.98|540.72|535.32|540.91|535.51|539.09|533.69|495
1627589700000|2021-07-29 20:15:00|540.75|535.35|540.13|534.73|542.64|537.24|540.11|534.71|466
1627590000000|2021-07-29 20:20:00|540.12|534.72|540.54|535.14|540.61|535.21|540.09|534.69|432
1627590300000|2021-07-29 20:25:00|540.52|535.12|539.84|534.44|540.6|535.2|538.87|533.47|468
1627590600000|2021-07-29 20:30:00|539.86|534.46|538.62|533.22|540.26|534.86|538.52|533.12|423
1627590900000|2021-07-29 20:35:00|538.63|533.23|536.89|531.49|539.19|533.79|536.72|531.32|404
1627591200000|2021-07-29 20:40:00|536.78|531.38|537.6|532.2|537.65|532.25|536.48|531.08|444
1627591500000|2021-07-29 20:45:00|537.64|532.24|539.22|533.82|539.27|533.87|537.12|531.72|539
1627591800000|2021-07-29 20:50:00|539.23|533.83|539.05|533.65|539.29|533.89|538.94|533.54|277
1627592100000|2021-07-29 20:55:00|539.04|533.64|538.26|532.86|539.08|533.68|538.16|532.76|297
1627592400000|2021-07-29 21:00:00|538.33|532.93|538.56|533.16|538.84|533.44|538.28|532.88|309
1627592700000|2021-07-29 21:05:00|538.52|533.12|537.75|532.35|538.69|533.29|537.75|532.35|323
1627593000000|2021-07-29 21:10:00|537.77|532.37|537.48|532.08|537.77|532.37|537.38|531.98|259
1627593300000|2021-07-29 21:15:00|537.45|532.05|537.49|532.09|537.68|532.28|537.37|531.97|295
1627593600000|2021-07-29 21:20:00|537.47|532.07|536.56|531.16|537.47|532.07|536.45|531.05|289
1627593900000|2021-07-29 21:25:00|536.55|531.15|537.02|531.62|537.64|532.24|536.47|531.07|313
1627594200000|2021-07-29 21:30:00|536.98|531.58|535.42|530.02|537.06|531.66|534.96|529.56|425
1627594500000|2021-07-29 21:35:00|535.44|530.04|535.72|530.32|535.78|530.38|534.84|529.44|252
1627594800000|2021-07-29 21:40:00|535.74|530.34|536.46|531.06|536.56|531.16|535.64|530.24|220
1627595100000|2021-07-29 21:45:00|536.41|531.01|536.75|531.35|537.33|531.93|536.29|530.89|371
1627595400000|2021-07-29 21:50:00|536.78|531.38|533.76|528.36|536.92|531.52|533.74|528.34|376
1627595700000|2021-07-29 21:55:00|533.75|528.35|533.42|528.02|534.68|529.28|533.28|527.88|413
1627596000000|2021-07-29 22:00:00|533.43|528.03|534.94|529.54|534.95|529.55|533.39|527.99|296
1627596300000|2021-07-29 22:05:00|534.69|529.29|535.78|530.38|536.06|530.66|534.61|529.21|465
1627596600000|2021-07-29 22:10:00|535.8|530.4|537.46|532.06|537.93|532.53|535.8|530.4|486
1627596900000|2021-07-29 22:15:00|537.55|532.15|536.3|530.9|537.6|532.2|535.3|529.9|591
1627597200000|2021-07-29 22:20:00|536.24|530.84|537.31|531.91|537.44|532.04|536.2|530.8|263
1627597500000|2021-07-29 22:25:00|537.36|531.96|537.34|531.94|537.88|532.48|537.21|531.81|465
1627597800000|2021-07-29 22:30:00|537.31|531.91|537.51|532.11|537.83|532.43|537.31|531.91|443
1627598100000|2021-07-29 22:35:00|537.45|532.05|537.9|532.5|538.25|532.85|537.45|532.05|353
1627598400000|2021-07-29 22:40:00|537.89|532.49|538.09|532.69|538.57|533.17|537.87|532.47|343
1627598700000|2021-07-29 22:45:00|538.1|532.7|537.88|532.48|538.29|532.89|537.35|531.95|378
1627599000000|2021-07-29 22:50:00|537.86|532.46|537.12|531.72|538|532.6|537.02|531.62|326
1627599300000|2021-07-29 22:55:00|537.11|531.71|539.37|533.97|539.43|534.03|537.11|531.71|374
1627599600000|2021-07-29 23:00:00|539.38|533.98|539.84|534.44|540.47|535.07|538.65|533.25|735
1627599900000|2021-07-29 23:05:00|539.86|534.46|541.38|535.98|541.58|536.18|539.71|534.31|721
1627600200000|2021-07-29 23:10:00|541.39|535.99|542.35|536.95|543.53|538.13|541.28|535.88|674
1627600500000|2021-07-29 23:15:00|542.34|536.94|543.93|538.53|544.57|539.17|541.66|536.26|705
1627600800000|2021-07-29 23:20:00|543.97|538.57|543.19|537.79|544.16|538.76|542.26|536.86|647
1627601100000|2021-07-29 23:25:00|543.25|537.85|541.89|536.49|543.85|538.45|541.76|536.36|532
1627601400000|2021-07-29 23:30:00|541.86|536.46|540.48|535.08|542.42|537.02|540.48|535.08|630
1627601700000|2021-07-29 23:35:00|540.52|535.12|541.24|535.84|541.49|536.09|540.26|534.86|560
1627602000000|2021-07-29 23:40:00|541.23|535.83|540.24|534.84|541.44|536.04|540.21|534.81|511
1627602300000|2021-07-29 23:45:00|540.26|534.86|538.03|532.63|540.26|534.86|537.3|531.9|617
1627602600000|2021-07-29 23:50:00|538.02|532.62|540.27|534.87|540.34|534.94|538.02|532.62|497
1627602900000|2021-07-29 23:55:00|540.31|534.91|541.43|536.03|541.44|536.04|540.27|534.87|415
1627603200000|2021-07-30 00:00:00|541.46|536.06|542.98|537.58|545.64|540.24|541.46|536.06|761
1627603500000|2021-07-30 00:05:00|542.94|537.54|538.36|532.96|543.02|537.62|538.35|532.95|677
1627603800000|2021-07-30 00:10:00|538.4|533|540.3|534.9|540.37|534.97|537.7|532.3|666
1627604100000|2021-07-30 00:15:00|540.29|534.89|545.9|540.5|546.19|540.79|539.8|534.4|807
1627604400000|2021-07-30 00:20:00|545.84|540.44|546.16|540.76|548.59|543.19|545.49|540.09|841
1627604700000|2021-07-30 00:25:00|546.1|540.7|546.04|540.64|548.19|542.79|545.43|540.03|653
1627605000000|2021-07-30 00:30:00|546.07|540.67|545.52|540.12|546.13|540.73|545.45|540.05|634
1627605300000|2021-07-30 00:35:00|545.53|540.13|549.39|543.99|550.71|545.31|545.22|539.82|747
1627605600000|2021-07-30 00:40:00|549.33|543.93|543.38|537.98|549.33|543.93|543.15|537.75|722
1627605900000|2021-07-30 00:45:00|543.37|537.97|543.53|538.13|543.85|538.45|541.42|536.02|670
1627606200000|2021-07-30 00:50:00|543.52|538.12|543.65|538.25|545.42|540.02|543.2|537.8|602
1627606500000|2021-07-30 00:55:00|543.76|538.36|543.98|538.58|544.25|538.85|543.55|538.15|468
1627606800000|2021-07-30 01:00:00|543.95|538.55|543.25|537.85|544.61|539.21|541.48|536.08|501
1627607100000|2021-07-30 01:05:00|543.26|537.86|544.19|538.79|544.38|538.98|542.68|537.28|493
1627607400000|2021-07-30 01:10:00|544.2|538.8|546.72|541.32|547.64|542.24|544.2|538.8|538
1627607700000|2021-07-30 01:15:00|546.67|541.27|544.9|539.5|547.33|541.93|544.53|539.13|635
1627608000000|2021-07-30 01:20:00|544.85|539.45|544.98|539.58|545.19|539.79|544.17|538.77|498
1627608300000|2021-07-30 01:25:00|544.97|539.57|543.85|538.45|545.05|539.65|543.59|538.19|471
1627608600000|2021-07-30 01:30:00|543.86|538.46|544.2|538.8|544.6|539.2|543.44|538.04|506
1627608900000|2021-07-30 01:35:00|544.19|538.79|543.9|538.5|545.3|539.9|543.3|537.9|682
1627609200000|2021-07-30 01:40:00|543.96|538.56|544.97|539.57|545.16|539.76|543.86|538.46|603
1627609500000|2021-07-30 01:45:00|544.96|539.56|545.86|540.46|546.43|541.03|544.72|539.32|808
1627609800000|2021-07-30 01:50:00|545.87|540.47|545.59|540.19|546.4|541|545.5|540.1|610
1627610100000|2021-07-30 01:55:00|545.6|540.2|545.82|540.42|546.38|540.98|545.42|540.02|525
1627610400000|2021-07-30 02:00:00|545.83|540.43|548.2|542.8|550.2|544.8|545.83|540.43|762
1627610700000|2021-07-30 02:05:00|548.23|542.83|545.75|540.35|548.73|543.33|545.39|539.99|718
1627611000000|2021-07-30 02:10:00|545.76|540.36|545.52|540.12|546.08|540.68|544.97|539.57|663
1627611300000|2021-07-30 02:15:00|545.55|540.15|543.8|538.4|545.58|540.18|543.79|538.39|594
1627611600000|2021-07-30 02:20:00|543.79|538.39|544.74|539.34|544.76|539.36|543.54|538.14|540
1627611900000|2021-07-30 02:25:00|544.73|539.33|544.72|539.32|544.84|539.44|543.73|538.33|430
1627612200000|2021-07-30 02:30:00|544.73|539.33|544.91|539.51|545.15|539.75|544.64|539.24|490
1627612500000|2021-07-30 02:35:00|544.93|539.53|543.25|537.85|544.93|539.53|543.24|537.84|378
1627612800000|2021-07-30 02:40:00|543.26|537.86|543.61|538.21|544.14|538.74|543.18|537.78|421
1627613100000|2021-07-30 02:45:00|543.63|538.23|542.86|537.46|543.72|538.32|542.79|537.39|366
1627613400000|2021-07-30 02:50:00|542.85|537.45|542.39|536.99|543.24|537.84|542.36|536.96|397
1627613700000|2021-07-30 02:55:00|542.38|536.98|542.77|537.37|542.82|537.42|542.15|536.75|495
1627614000000|2021-07-30 03:00:00|542.68|537.28|543.45|538.05|543.77|538.37|542.66|537.26|597
1627614300000|2021-07-30 03:05:00|543.47|538.07|543.68|538.28|543.82|538.42|543.33|537.93|313
1627614600000|2021-07-30 03:10:00|543.67|538.27|543.57|538.17|543.87|538.47|543.46|538.06|438
1627614900000|2021-07-30 03:15:00|543.5|538.1|543.84|538.44|543.86|538.46|543.35|537.95|408
1627615200000|2021-07-30 03:20:00|543.81|538.41|543.72|538.32|543.82|538.42|543.37|537.97|433
1627615500000|2021-07-30 03:25:00|543.71|538.31|544.39|538.99|544.41|539.01|543.7|538.3|307
1627615800000|2021-07-30 03:30:00|544.38|538.98|542.32|536.92|544.4|539|542.32|536.92|458
1627616100000|2021-07-30 03:35:00|542.31|536.91|542.88|537.48|542.89|537.49|541.78|536.38|439
1627616400000|2021-07-30 03:40:00|542.9|537.5|543.27|537.87|543.44|538.04|542.9|537.5|383
1627616700000|2021-07-30 03:45:00|543.28|537.88|541.96|536.56|543.28|537.88|541.89|536.49|472
1627617000000|2021-07-30 03:50:00|541.95|536.55|542.02|536.62|542.5|537.1|541.7|536.3|425
1627617300000|2021-07-30 03:55:00|542.05|536.65|542.07|536.67|542.41|537.01|541.69|536.29|394
1627617600000|2021-07-30 04:00:00|542.08|536.68|542.01|536.61|542.89|537.49|541.62|536.22|587
1627617900000|2021-07-30 04:05:00|541.99|536.59|540.19|534.79|542.1|536.7|540.03|534.63|542
1627618200000|2021-07-30 04:10:00|540.18|534.78|540.26|534.86|540.29|534.89|539.42|534.02|480
1627618500000|2021-07-30 04:15:00|540.24|534.84|539.56|534.16|540.67|535.27|539.48|534.08|411
1627618800000|2021-07-30 04:20:00|539.55|534.15|539.28|533.88|539.57|534.17|539.02|533.62|410
1627619100000|2021-07-30 04:25:00|539.29|533.89|538.94|533.54|539.44|534.04|538.54|533.14|430
1627619400000|2021-07-30 04:30:00|538.95|533.55|539.48|534.08|539.51|534.11|538.57|533.17|448
1627619700000|2021-07-30 04:35:00|539.47|534.07|538.31|532.91|539.81|534.41|537.83|532.43|487
1627620000000|2021-07-30 04:40:00|538.3|532.9|537.1|531.7|538.31|532.91|537.08|531.68|477
1627620300000|2021-07-30 04:45:00|537.07|531.67|538.03|532.63|538.37|532.97|537.07|531.67|663
1627620600000|2021-07-30 04:50:00|538.05|532.65|538.12|532.72|538.71|533.31|537.72|532.32|525
1627620900000|2021-07-30 04:55:00|538.1|532.7|538.86|533.46|539|533.6|538.04|532.64|442
1627621200000|2021-07-30 05:00:00|538.85|533.45|538.37|532.97|538.93|533.53|538.36|532.96|379
1627621500000|2021-07-30 05:05:00|538.38|532.98|538.42|533.02|538.7|533.3|538.31|532.91|390
1627621800000|2021-07-30 05:10:00|538.44|533.04|538.12|532.72|538.54|533.14|538.06|532.66|403
1627622100000|2021-07-30 05:15:00|538.11|532.71|537.67|532.27|538.12|532.72|537|531.6|467
1627622400000|2021-07-30 05:20:00|537.69|532.29|537.14|531.74|538.15|532.75|537.07|531.67|382
1627622700000|2021-07-30 05:25:00|537.13|531.73|535.42|530.02|537.19|531.79|533.88|528.48|591
1627623000000|2021-07-30 05:30:00|535.43|530.03|536.47|531.07|536.56|531.16|535.14|529.74|429
1627623300000|2021-07-30 05:35:00|536.46|531.06|537.28|531.88|537.46|532.06|536.16|530.76|405
1627623600000|2021-07-30 05:40:00|537.29|531.89|535.18|529.78|537.49|532.09|535|529.6|386
1627623900000|2021-07-30 05:45:00|535.17|529.77|535.78|530.38|535.83|530.43|535.12|529.72|398
1627624200000|2021-07-30 05:50:00|535.79|530.39|536.39|530.99|536.64|531.24|535.74|530.34|304
1627624500000|2021-07-30 05:55:00|536.41|531.01|535.25|529.85|536.41|531.01|534.89|529.49|397
1627624800000|2021-07-30 06:00:00|535.26|529.86|535.89|530.49|535.9|530.5|534.47|529.07|492
1627625100000|2021-07-30 06:05:00|535.91|530.51|537.49|532.09|537.51|532.11|535.88|530.48|472
1627625400000|2021-07-30 06:10:00|537.51|532.11|538.43|533.03|538.48|533.08|537.14|531.74|616
1627625700000|2021-07-30 06:15:00|538.48|533.08|538.56|533.16|538.73|533.33|537.96|532.56|581
1627626000000|2021-07-30 06:20:00|538.57|533.17|541.01|535.61|541.11|535.71|538.55|533.15|550
1627626300000|2021-07-30 06:25:00|541.05|535.65|542.86|537.46|543.04|537.64|541.05|535.65|572
1627626600000|2021-07-30 06:30:00|542.85|537.45|541.17|535.77|542.97|537.57|540.74|535.34|522
1627626900000|2021-07-30 06:35:00|541.15|535.75|541.5|536.1|541.53|536.13|540.92|535.52|373
1627627200000|2021-07-30 06:40:00|541.48|536.08|543.16|537.76|543.2|537.8|541.48|536.08|478
1627627500000|2021-07-30 06:45:00|543.17|537.77|540.05|534.65|543.22|537.82|539.7|534.3|533
1627627800000|2021-07-30 06:50:00|540.04|534.64|540.53|535.13|540.54|535.14|540.02|534.62|301
1627628100000|2021-07-30 06:55:00|540.54|535.14|541.15|535.75|541.28|535.88|540.43|535.03|374
1627628400000|2021-07-30 07:00:00|541.17|535.77|539.82|534.42|541.29|535.89|539.81|534.41|393
1627628700000|2021-07-30 07:05:00|539.8|534.4|538.8|533.4|539.82|534.42|538.66|533.26|518
1627629000000|2021-07-30 07:10:00|538.78|533.38|538.13|532.73|538.8|533.4|537.98|532.58|454
1627629300000|2021-07-30 07:15:00|538.14|532.74|538.04|532.64|538.37|532.97|538.01|532.61|328
1627629600000|2021-07-30 07:20:00|537.86|532.46|536.86|531.46|537.86|532.46|536.83|531.43|434
1627629900000|2021-07-30 07:25:00|536.85|531.45|538.49|533.09|538.55|533.15|536.82|531.42|410
1627630200000|2021-07-30 07:30:00|538.52|533.12|538.52|533.12|538.7|533.3|538.19|532.79|390
1627630500000|2021-07-30 07:35:00|538.51|533.11|538.91|533.51|539.54|534.14|538.5|533.1|386
1627630800000|2021-07-30 07:40:00|538.92|533.52|538.1|532.7|538.93|533.53|537.49|532.09|465
1627631100000|2021-07-30 07:45:00|538.11|532.71|537.58|532.18|538.18|532.78|536.61|531.21|484
1627631400000|2021-07-30 07:50:00|537.59|532.19|536.57|531.17|537.68|532.28|536.51|531.11|464
1627631700000|2021-07-30 07:55:00|536.56|531.16|536.97|531.57|537.02|531.62|535.83|530.43|507
1627632000000|2021-07-30 08:00:00|536.99|531.59|535.83|530.43|537.48|532.08|535.82|530.42|500
1627632300000|2021-07-30 08:05:00|535.82|530.42|535.11|529.71|535.93|530.53|535.02|529.62|565
1627632600000|2021-07-30 08:10:00|535.12|529.72|535.56|530.16|535.83|530.43|534.8|529.4|474
1627632900000|2021-07-30 08:15:00|535.57|530.17|535.69|530.29|535.73|530.33|535.42|530.02|354
1627633200000|2021-07-30 08:20:00|535.72|530.32|535.98|530.58|536.36|530.96|535.6|530.2|458
1627633500000|2021-07-30 08:25:00|535.99|530.59|535.68|530.28|536.12|530.72|535.41|530.01|446
1627633800000|2021-07-30 08:30:00|535.69|530.29|535.87|530.47|535.9|530.5|534.69|529.29|431
1627634100000|2021-07-30 08:35:00|535.9|530.5|534.48|529.08|535.9|530.5|534.17|528.77|609
1627634400000|2021-07-30 08:40:00|534.47|529.07|527.57|522.17|534.81|529.41|524.91|519.51|877
1627634700000|2021-07-30 08:45:00|527.54|522.14|524.2|518.8|527.59|522.19|523.86|518.46|850
1627635000000|2021-07-30 08:50:00|524.17|518.77|522.18|516.78|524.46|519.06|520.74|515.34|854
1627635300000|2021-07-30 08:55:00|522.2|516.8|523.44|518.04|524.57|519.17|522.09|516.69|835
1627635600000|2021-07-30 09:00:00|523.45|518.05|523.75|518.35|525.27|519.87|522.44|517.04|864
1627635900000|2021-07-30 09:05:00|523.74|518.34|525.35|519.95|525.83|520.43|523.51|518.11|806
1627636200000|2021-07-30 09:10:00|525.29|519.89|525.85|520.45|526.25|520.85|524.3|518.9|784
1627636500000|2021-07-30 09:15:00|525.71|520.31|524.9|519.5|525.96|520.56|524.83|519.43|702
1627636800000|2021-07-30 09:20:00|524.92|519.52|522.27|516.87|525.04|519.64|522.22|516.82|724
1627637100000|2021-07-30 09:25:00|522.28|516.88|524.33|518.93|524.33|518.93|521.88|516.48|856
1627637400000|2021-07-30 09:30:00|524.4|519|524.83|519.43|526.5|521.1|524.12|518.72|777
1627637700000|2021-07-30 09:35:00|524.78|519.38|525.51|520.11|525.56|520.16|523.2|517.8|753
1627638000000|2021-07-30 09:40:00|525.52|520.12|525.97|520.57|526.26|520.86|524.2|518.8|747
1627638300000|2021-07-30 09:45:00|525.96|520.56|526.88|521.48|527.04|521.64|525.13|519.73|621
1627638600000|2021-07-30 09:50:00|526.77|521.37|527.06|521.66|527.91|522.51|525.96|520.56|621
1627638900000|2021-07-30 09:55:00|527.07|521.67|527.69|522.29|527.81|522.41|526.28|520.88|643
1627639200000|2021-07-30 10:00:00|527.67|522.27|527.17|521.77|527.74|522.34|526.51|521.11|690
1627639500000|2021-07-30 10:05:00|527|521.6|527.7|522.3|527.73|522.33|526.5|521.1|550
1627639800000|2021-07-30 10:10:00|527.69|522.29|527.98|522.58|527.98|522.58|527.16|521.76|518
1627640100000|2021-07-30 10:15:00|528.01|522.61|527.73|522.33|528.8|523.4|526.6|521.2|630
1627640400000|2021-07-30 10:20:00|527.72|522.32|527.42|522.02|527.89|522.49|527|521.6|413
1627640700000|2021-07-30 10:25:00|527.43|522.03|528.14|522.74|528.32|522.92|527.13|521.73|552
1627641000000|2021-07-30 10:30:00|528.15|522.75|528.12|522.72|528.37|522.97|527.55|522.15|551
1627641300000|2021-07-30 10:35:00|528.11|522.71|528.61|523.21|528.69|523.29|527.88|522.48|321
1627641600000|2021-07-30 10:40:00|528.6|523.2|529.77|524.37|529.78|524.38|528.39|522.99|525
1627641900000|2021-07-30 10:45:00|529.75|524.35|529.64|524.24|529.75|524.35|528.58|523.18|533
1627642200000|2021-07-30 10:50:00|529.53|524.13|529.31|523.91|529.81|524.41|529.11|523.71|530
1627642500000|2021-07-30 10:55:00|529.3|523.9|528.7|523.3|529.31|523.91|528.54|523.14|554
1627642800000|2021-07-30 11:00:00|528.71|523.31|528.18|522.78|528.74|523.34|528.16|522.76|620
1627643100000|2021-07-30 11:05:00|528.17|522.77|527.11|521.71|528.18|522.78|526.93|521.53|547
1627643400000|2021-07-30 11:10:00|527.12|521.72|527.05|521.65|527.24|521.84|526.83|521.43|473
1627643700000|2021-07-30 11:15:00|527.06|521.66|525.8|520.4|527.6|522.2|525.77|520.37|475
1627644000000|2021-07-30 11:20:00|525.81|520.41|525.87|520.47|526.39|520.99|525.78|520.38|457
1627644300000|2021-07-30 11:25:00|525.9|520.5|526.37|520.97|526.97|521.57|525.88|520.48|496
1627644600000|2021-07-30 11:30:00|526.4|521|527.31|521.91|527.45|522.05|526.28|520.88|546
1627644900000|2021-07-30 11:35:00|527.3|521.9|526.72|521.32|527.33|521.93|526.64|521.24|467
1627645200000|2021-07-30 11:40:00|526.71|521.31|525.15|519.75|526.73|521.33|525|519.6|579
1627645500000|2021-07-30 11:45:00|525.16|519.76|525.54|520.14|526.22|520.82|525.14|519.74|445
1627645800000|2021-07-30 11:50:00|525.53|520.13|525.04|519.64|525.87|520.47|523.93|518.53|664
1627646100000|2021-07-30 11:55:00|525.03|519.63|526.03|520.63|526.93|521.53|524.41|519.01|604
1627646400000|2021-07-30 12:00:00|526.02|520.62|525.27|519.87|526.32|520.92|524.48|519.08|734
1627646700000|2021-07-30 12:05:00|525.29|519.89|526.39|520.99|526.42|521.02|524.88|519.48|545
1627647000000|2021-07-30 12:10:00|526.4|521|527.15|521.75|527.43|522.03|526.32|520.92|620
1627647300000|2021-07-30 12:15:00|527.2|521.8|527.49|522.09|527.84|522.44|526.53|521.13|594
1627647600000|2021-07-30 12:20:00|527.48|522.08|528.22|522.82|528.37|522.97|527.42|522.02|352
1627647900000|2021-07-30 12:25:00|528.23|522.83|528.86|523.46|528.89|523.49|527.32|521.92|420
1627648200000|2021-07-30 12:30:00|528.87|523.47|528.78|523.38|528.95|523.55|526.63|521.23|576
1627648500000|2021-07-30 12:35:00|528.79|523.39|528.28|522.88|528.91|523.51|527.95|522.55|486
1627648800000|2021-07-30 12:40:00|528.29|522.89|527.86|522.46|529.18|523.78|527.47|522.07|505
1627649100000|2021-07-30 12:45:00|527.85|522.45|528.32|522.92|528.6|523.2|527.41|522.01|354
1627649400000|2021-07-30 12:50:00|528.31|522.91|526.53|521.13|528.31|522.91|526.33|520.93|474
1627649700000|2021-07-30 12:55:00|526.51|521.11|526.21|520.81|527.31|521.91|526.05|520.65|540
1627650000000|2021-07-30 13:00:00|526.3|520.9|527.56|522.16|527.58|522.18|526.05|520.65|566
1627650300000|2021-07-30 13:05:00|527.55|522.15|525.93|520.53|527.67|522.27|525.58|520.18|602
1627650600000|2021-07-30 13:10:00|525.92|520.52|526.09|520.69|526.29|520.89|525.21|519.81|478
1627650900000|2021-07-30 13:15:00|526.04|520.64|527.96|522.56|528|522.6|525.42|520.02|524
1627651200000|2021-07-30 13:20:00|527.97|522.57|527.65|522.25|528.14|522.74|527.64|522.24|388
1627651500000|2021-07-30 13:25:00|527.66|522.26|528.27|522.87|528.54|523.14|527.52|522.12|338
1627651800000|2021-07-30 13:30:00|528.3|522.9|527.59|522.19|528.61|523.21|527.53|522.13|471
1627652100000|2021-07-30 13:35:00|527.58|522.18|529.31|523.91|529.61|524.21|527.58|522.18|487
1627652400000|2021-07-30 13:40:00|529.29|523.89|529.36|523.96|530.03|524.63|528.62|523.22|428
1627652700000|2021-07-30 13:45:00|529.35|523.95|528.8|523.4|529.36|523.96|528.72|523.32|438
1627653000000|2021-07-30 13:50:00|528.81|523.41|528.79|523.39|528.98|523.58|528.15|522.75|407
1627653300000|2021-07-30 13:55:00|528.8|523.4|528.41|523.01|528.95|523.55|527.99|522.59|403
1627653600000|2021-07-30 14:00:00|528.47|523.07|529.96|524.56|530|524.6|527.73|522.33|482
1627653900000|2021-07-30 14:05:00|529.98|524.58|532.29|526.89|532.29|526.89|529.8|524.4|458
1627654200000|2021-07-30 14:10:00|532.26|526.86|532.08|526.68|532.78|527.38|531.53|526.13|558
1627654500000|2021-07-30 14:15:00|532.09|526.69|530.74|525.34|532.12|526.72|530.53|525.13|573
1627654800000|2021-07-30 14:20:00|530.75|525.35|530.52|525.12|530.93|525.53|530.31|524.91|454
1627655100000|2021-07-30 14:25:00|530.53|525.13|530.08|524.68|530.53|525.13|529.76|524.36|398
1627655400000|2021-07-30 14:30:00|530.11|524.71|529.84|524.44|530.35|524.95|529.33|523.93|446
1627655700000|2021-07-30 14:35:00|529.86|524.46|530.1|524.7|530.21|524.81|529.04|523.64|466
1627656000000|2021-07-30 14:40:00|530.11|524.71|530.7|525.3|531|525.6|530.11|524.71|467
1627656300000|2021-07-30 14:45:00|530.68|525.28|529.7|524.3|530.96|525.56|529.55|524.15|396
1627656600000|2021-07-30 14:50:00|529.69|524.29|530.28|524.88|531.02|525.62|529.53|524.13|460
1627656900000|2021-07-30 14:55:00|530.33|524.93|532.63|527.23|532.73|527.33|530.06|524.66|479
1627657200000|2021-07-30 15:00:00|532.65|527.25|529.91|524.51|532.68|527.28|529.8|524.4|605
1627657500000|2021-07-30 15:05:00|529.92|524.52|530.3|524.9|530.36|524.96|529.29|523.89|595
1627657800000|2021-07-30 15:10:00|530.31|524.91|529.82|524.42|530.39|524.99|528.12|522.72|505
1627658100000|2021-07-30 15:15:00|529.81|524.41|528.94|523.54|529.98|524.58|528.94|523.54|472
1627658400000|2021-07-30 15:20:00|528.93|523.53|529.64|524.24|529.87|524.47|527.9|522.5|504
1627658700000|2021-07-30 15:25:00|529.67|524.27|529.3|523.9|529.92|524.52|528.72|523.32|533
1627659000000|2021-07-30 15:30:00|529.28|523.88|529.78|524.38|529.78|524.38|528.21|522.81|576
1627659300000|2021-07-30 15:35:00|529.76|524.36|531.38|525.98|531.4|526|529.49|524.09|549
1627659600000|2021-07-30 15:40:00|531.37|525.97|531.3|525.9|531.45|526.05|530.75|525.35|385
1627659900000|2021-07-30 15:45:00|531.29|525.89|530.61|525.21|531.3|525.9|530.34|524.94|422
1627660200000|2021-07-30 15:50:00|530.62|525.22|530.4|525|530.67|525.27|530.26|524.86|377
1627660500000|2021-07-30 15:55:00|530.38|524.98|530.8|525.4|531.06|525.66|530.38|524.98|481
1627660800000|2021-07-30 16:00:00|530.79|525.39|529.43|524.03|531.18|525.78|529.37|523.97|610
1627661100000|2021-07-30 16:05:00|529.42|524.02|529.83|524.43|529.92|524.52|528.92|523.52|570
1627661400000|2021-07-30 16:10:00|529.82|524.42|529.16|523.76|530.19|524.79|529.09|523.69|610
1627661700000|2021-07-30 16:15:00|529.1|523.7|530|524.6|530|524.6|527.99|522.59|559
1627662000000|2021-07-30 16:20:00|529.95|524.55|531.32|525.92|531.56|526.16|529.87|524.47|552
1627662300000|2021-07-30 16:25:00|531.34|525.94|530.16|524.76|531.37|525.97|529.87|524.47|621
1627662600000|2021-07-30 16:30:00|530.15|524.75|531.02|525.62|531.08|525.68|529.31|523.91|569
1627662900000|2021-07-30 16:35:00|530.95|525.55|529.33|523.93|531.03|525.63|529.29|523.89|541
1627663200000|2021-07-30 16:40:00|529.32|523.92|529.37|523.97|529.72|524.32|529.09|523.69|444
1627663500000|2021-07-30 16:45:00|529.43|524.03|529.67|524.27|529.67|524.27|528.73|523.33|453
1627663800000|2021-07-30 16:50:00|529.66|524.26|530.16|524.76|530.61|525.21|529.02|523.62|629
1627664100000|2021-07-30 16:55:00|530.15|524.75|529.56|524.16|530.64|525.24|529.5|524.1|610
1627664400000|2021-07-30 17:00:00|529.52|524.12|530.49|525.09|530.9|525.5|529.46|524.06|649
1627664700000|2021-07-30 17:05:00|530.5|525.1|531.67|526.27|531.89|526.49|530.48|525.08|504
1627665000000|2021-07-30 17:10:00|531.83|526.43|532.07|526.67|532.21|526.81|531.65|526.25|488
1627665300000|2021-07-30 17:15:00|532.05|526.65|534.55|529.15|534.55|529.15|531.9|526.5|490
1627665600000|2021-07-30 17:20:00|534.52|529.12|537.35|531.95|537.51|532.11|533.76|528.36|610
1627665900000|2021-07-30 17:25:00|537.36|531.96|536.41|531.01|537.5|532.1|535.73|530.33|635
1627666200000|2021-07-30 17:30:00|536.42|531.02|535.95|530.55|537.38|531.98|535.64|530.24|469
1627666500000|2021-07-30 17:35:00|535.96|530.56|534.98|529.58|535.96|530.56|534.58|529.18|468
1627666800000|2021-07-30 17:40:00|534.99|529.59|534.61|529.21|534.99|529.59|534.18|528.78|364
1627667100000|2021-07-30 17:45:00|534.62|529.22|535.15|529.75|535.21|529.81|534.49|529.09|536
1627667400000|2021-07-30 17:50:00|535.14|529.74|534.61|529.21|535.31|529.91|534.58|529.18|382
1627667700000|2021-07-30 17:55:00|534.6|529.2|534.11|528.71|534.72|529.32|533.66|528.26|352
1627668000000|2021-07-30 18:00:00|534.07|528.67|535.1|529.7|535.19|529.79|533.71|528.31|447
1627668300000|2021-07-30 18:05:00|535.08|529.68|534.33|528.93|535.18|529.78|533.69|528.29|452
1627668600000|2021-07-30 18:10:00|534.34|528.94|535.2|529.8|535.21|529.81|534.13|528.73|397
1627668900000|2021-07-30 18:15:00|535.19|529.79|536.91|531.51|536.97|531.57|535.06|529.66|477
1627669200000|2021-07-30 18:20:00|536.88|531.48|536.73|531.33|536.91|531.51|536.31|530.91|413
1627669500000|2021-07-30 18:25:00|536.74|531.34|536.29|530.89|537|531.6|536.28|530.88|352
1627669800000|2021-07-30 18:30:00|536.28|530.88|536.27|530.87|536.54|531.14|536.09|530.69|301
1627670100000|2021-07-30 18:35:00|536.29|530.89|536.27|530.87|536.37|530.97|536.13|530.73|204
1627670400000|2021-07-30 18:40:00|536.26|530.86|536.02|530.62|536.36|530.96|535.89|530.49|260
1627670700000|2021-07-30 18:45:00|536.08|530.68|536.15|530.75|536.24|530.84|535.77|530.37|251
1627671000000|2021-07-30 18:50:00|536.12|530.72|535.48|530.08|536.34|530.94|535.48|530.08|310
1627671300000|2021-07-30 18:55:00|535.47|530.07|535.54|530.14|535.82|530.42|535.47|530.07|255
1627671600000|2021-07-30 19:00:00|535.56|530.16|535.53|530.13|535.8|530.4|535.4|530|371
1627671900000|2021-07-30 19:05:00|535.5|530.1|535.97|530.57|536.16|530.76|535.44|530.04|330
1627672200000|2021-07-30 19:10:00|535.99|530.59|537.3|531.9|537.47|532.07|535.99|530.59|362
1627672500000|2021-07-30 19:15:00|537.28|531.88|537.55|532.15|537.93|532.53|536.59|531.19|590
1627672800000|2021-07-30 19:20:00|537.59|532.19|538.57|533.17|538.67|533.27|537.5|532.1|432
1627673100000|2021-07-30 19:25:00|538.55|533.15|539.58|534.18|539.69|534.29|538.51|533.11|268
1627673400000|2021-07-30 19:30:00|539.59|534.19|537.11|531.71|539.63|534.23|536.98|531.58|567
1627673700000|2021-07-30 19:35:00|537.12|531.72|536.65|531.25|537.26|531.86|536.52|531.12|395
1627674000000|2021-07-30 19:40:00|536.67|531.27|537.23|531.83|537.3|531.9|535.58|530.18|391
1627674300000|2021-07-30 19:45:00|537.22|531.82|536.71|531.31|537.25|531.85|536.39|530.99|375
1627674600000|2021-07-30 19:50:00|536.7|531.3|537.37|531.97|538.01|532.61|536.56|531.16|433
1627674900000|2021-07-30 19:55:00|537.38|531.98|537.71|532.31|537.91|532.51|536.07|530.67|774
1627675200000|2021-07-30 20:00:00|537.7|532.3|539.67|534.27|539.67|534.27|537.29|531.89|587
1627675500000|2021-07-30 20:05:00|539.68|534.28|540.31|534.91|540.46|535.06|539.41|534.01|495
1627675800000|2021-07-30 20:10:00|540.32|534.92|542.17|536.77|542.28|536.88|540.11|534.71|557
1627676100000|2021-07-30 20:15:00|542.16|536.76|542.34|536.94|542.4|537|541.28|535.88|625
1627676400000|2021-07-30 20:20:00|542.33|536.93|542.9|537.5|543.14|537.74|542.29|536.89|522
1627676700000|2021-07-30 20:25:00|542.95|537.55|542.95|537.55|543.23|537.83|542.74|537.34|404
1627677000000|2021-07-30 20:30:00|542.96|537.56|543.12|537.72|543.24|537.84|542.47|537.07|564
1627677300000|2021-07-30 20:35:00|543.08|537.68|543.84|538.44|544.02|538.62|542.97|537.57|497
1627677600000|2021-07-30 20:40:00|543.85|538.45|544.33|538.93|544.88|539.48|543.63|538.23|498
1627677900000|2021-07-30 20:45:00|544.25|538.85|546.64|541.24|546.64|541.24|543.13|537.73|671
1627678200000|2021-07-30 20:50:00|546.55|541.15|545.17|539.77|549.14|543.74|543.92|538.52|840
1627678500000|2021-07-30 20:55:00|545.11|539.71|544.03|538.63|545.25|539.85|543.16|537.76|552
1627714800000|2021-07-31 07:00:00|546.85|541.45|547.19|541.79|547.6|542.2|546.66|541.26|427
1627715100000|2021-07-31 07:05:00|547.16|541.76|547.31|541.91|547.38|541.98|547.09|541.69|183
1627715400000|2021-07-31 07:10:00|547.29|541.89|547.46|542.06|547.76|542.36|547.22|541.82|225
1627715700000|2021-07-31 07:15:00|547.45|542.05|547.56|542.16|547.79|542.39|547.04|541.64|344
1627716000000|2021-07-31 07:20:00|547.57|542.17|547.34|541.94|547.61|542.21|547.27|541.87|229
1627716300000|2021-07-31 07:25:00|547.33|541.93|547.38|541.98|547.51|542.11|546.95|541.55|326
1627716600000|2021-07-31 07:30:00|547.37|541.97|547.72|542.32|547.78|542.38|547.37|541.97|291
1627716900000|2021-07-31 07:35:00|547.71|542.31|547.5|542.1|547.76|542.36|547.34|541.94|234
1627717200000|2021-07-31 07:40:00|547.49|542.09|547.85|542.45|547.86|542.46|547.47|542.07|260
1627717500000|2021-07-31 07:45:00|547.84|542.44|548.56|543.16|548.69|543.29|547.82|542.42|300
1627717800000|2021-07-31 07:50:00|548.57|543.17|548.19|542.79|548.59|543.19|548.05|542.65|252
1627718100000|2021-07-31 07:55:00|548.18|542.78|547.52|542.12|548.29|542.89|547.51|542.11|266
1627718400000|2021-07-31 08:00:00|547.51|542.11|547.82|542.42|547.83|542.43|546.01|540.61|433
1627718700000|2021-07-31 08:05:00|547.83|542.43|550.04|544.64|550.51|545.11|547.82|542.42|427
1627719000000|2021-07-31 08:10:00|549.98|544.58|549.44|544.04|549.99|544.59|549.41|544.01|295
1627719300000|2021-07-31 08:15:00|549.43|544.03|548.86|543.46|549.66|544.26|548.66|543.26|318
1627719600000|2021-07-31 08:20:00|548.81|543.41|548.77|543.37|549.17|543.77|548.66|543.26|340
1627719900000|2021-07-31 08:25:00|548.78|543.38|549.65|544.25|549.68|544.28|548.1|542.7|338
1627720200000|2021-07-31 08:30:00|549.62|544.22|550.4|545|551.43|546.03|549.62|544.22|487
1627720500000|2021-07-31 08:35:00|550.39|544.99|550.09|544.69|550.42|545.02|549.7|544.3|355
1627720800000|2021-07-31 08:40:00|550.08|544.68|549.94|544.54|550.16|544.76|549.74|544.34|298
1627721100000|2021-07-31 08:45:00|549.91|544.51|550.52|545.12|550.61|545.21|549.68|544.28|300
1627721400000|2021-07-31 08:50:00|550.51|545.11|550.5|545.1|550.6|545.2|550.22|544.82|290
1627721700000|2021-07-31 08:55:00|550.51|545.11|550.39|544.99|550.51|545.11|549.92|544.52|309
1627722000000|2021-07-31 09:00:00|550.42|545.02|549.68|544.28|550.42|545.02|549.22|543.82|383
1627722300000|2021-07-31 09:05:00|549.67|544.27|549.59|544.19|549.7|544.3|548.61|543.21|426
1627722600000|2021-07-31 09:10:00|549.57|544.17|550.74|545.34|550.82|545.42|549.54|544.14|383
1627722900000|2021-07-31 09:15:00|550.73|545.33|548.65|543.25|551.78|546.38|548.05|542.65|541
1627723200000|2021-07-31 09:20:00|548.64|543.24|548.13|542.73|548.72|543.32|547.62|542.22|462
1627723500000|2021-07-31 09:25:00|548.11|542.71|548.25|542.85|548.7|543.3|547.88|542.48|392
1627723800000|2021-07-31 09:30:00|548.24|542.84|547.35|541.95|548.27|542.87|547.18|541.78|452
1627724100000|2021-07-31 09:35:00|547.36|541.96|547.94|542.54|548.18|542.78|547.36|541.96|284
1627724400000|2021-07-31 09:40:00|547.89|542.49|547.74|542.34|548.11|542.71|547.56|542.16|275
1627724700000|2021-07-31 09:45:00|547.75|542.35|547.84|542.44|548.43|543.03|547.53|542.13|348
1627725000000|2021-07-31 09:50:00|547.83|542.43|548.17|542.77|548.37|542.97|547.49|542.09|314
1627725300000|2021-07-31 09:55:00|548.18|542.78|548.16|542.76|548.36|542.96|548.12|542.72|226
1627725600000|2021-07-31 10:00:00|548.15|542.75|548.61|543.21|549.18|543.78|547.84|542.44|393
1627725900000|2021-07-31 10:05:00|548.63|543.23|548.65|543.25|548.66|543.26|548.44|543.04|288
1627726200000|2021-07-31 10:10:00|548.68|543.28|548.52|543.12|548.68|543.28|548.33|542.93|205
1627726500000|2021-07-31 10:15:00|548.5|543.1|547.61|542.21|548.51|543.11|547.54|542.14|374
1627726800000|2021-07-31 10:20:00|547.57|542.17|549.1|543.7|549.1|543.7|547.16|541.76|377
1627727100000|2021-07-31 10:25:00|549.09|543.69|553.96|548.56|555.11|549.71|549.07|543.67|566
1627727400000|2021-07-31 10:30:00|553.93|548.53|552.02|546.62|555.27|549.87|550.62|545.22|641
1627727700000|2021-07-31 10:35:00|552.01|546.61|553.05|547.65|553.07|547.67|551.24|545.84|546
1627728000000|2021-07-31 10:40:00|553.06|547.66|553.29|547.89|553.45|548.05|552.13|546.73|412
1627728300000|2021-07-31 10:45:00|553.26|547.86|551.73|546.33|553.26|547.86|551.64|546.24|493
1627728600000|2021-07-31 10:50:00|551.74|546.34|550.62|545.22|551.74|546.34|550.27|544.87|407
1627728900000|2021-07-31 10:55:00|550.77|545.37|550.5|545.1|550.77|545.37|549.8|544.4|453
1627729200000|2021-07-31 11:00:00|550.49|545.09|553.06|547.66|555.02|549.62|549.89|544.49|636
1627729500000|2021-07-31 11:05:00|553.05|547.65|552.76|547.36|553.05|547.65|551.24|545.84|452
1627729800000|2021-07-31 11:10:00|552.75|547.35|551.94|546.54|552.79|547.39|551.69|546.29|460
1627730100000|2021-07-31 11:15:00|551.96|546.56|544.52|539.12|551.97|546.57|544|538.6|797
1627730400000|2021-07-31 11:20:00|544.57|539.17|547.12|541.72|547.28|541.88|544.4|539|684
1627730700000|2021-07-31 11:25:00|547.14|541.74|548.03|542.63|548.2|542.8|546.23|540.83|655
1627731000000|2021-07-31 11:30:00|548.05|542.65|547.37|541.97|548.05|542.65|546.35|540.95|578
1627731300000|2021-07-31 11:35:00|547.34|541.94|545.36|539.96|547.36|541.96|544.9|539.5|575
1627731600000|2021-07-31 11:40:00|545.34|539.94|545.96|540.56|546.37|540.97|545.23|539.83|496
1627731900000|2021-07-31 11:45:00|545.93|540.53|545.25|539.85|546.17|540.77|545.25|539.85|434
1627732200000|2021-07-31 11:50:00|545.2|539.8|545.43|540.03|545.59|540.19|545.01|539.61|460
1627732500000|2021-07-31 11:55:00|545.42|540.02|544.74|539.34|545.42|540.02|544.2|538.8|441
1627732800000|2021-07-31 12:00:00|544.73|539.33|543.56|538.16|544.73|539.33|542.74|537.34|588
1627733100000|2021-07-31 12:05:00|543.57|538.17|544.06|538.66|544.45|539.05|542.73|537.33|562
1627733400000|2021-07-31 12:10:00|544.05|538.65|546.04|540.64|546.53|541.13|543.56|538.16|613
1627733700000|2021-07-31 12:15:00|546.03|540.63|545.97|540.57|546.9|541.5|545.57|540.17|424
1627734000000|2021-07-31 12:20:00|545.98|540.58|546.5|541.1|547.15|541.75|545.91|540.51|442
1627734300000|2021-07-31 12:25:00|546.49|541.09|547.67|542.27|547.78|542.38|546.12|540.72|420
1627734600000|2021-07-31 12:30:00|547.68|542.28|545.94|540.54|547.68|542.28|545.87|540.47|445
1627734900000|2021-07-31 12:35:00|545.93|540.53|545.27|539.87|546.01|540.61|544.73|539.33|397
1627735200000|2021-07-31 12:40:00|545.26|539.86|544.41|539.01|545.26|539.86|544.11|538.71|390
1627735500000|2021-07-31 12:45:00|544.42|539.02|544.52|539.12|544.69|539.29|543.96|538.56|371
1627735800000|2021-07-31 12:50:00|544.48|539.08|545|539.6|545.29|539.89|544.11|538.71|339
1627736100000|2021-07-31 12:55:00|544.98|539.58|545.22|539.82|545.36|539.96|544.79|539.39|417
1627736400000|2021-07-31 13:00:00|545.21|539.81|545.16|539.76|545.23|539.83|544.83|539.43|366
1627736700000|2021-07-31 13:05:00|545.17|539.77|544.9|539.5|545.87|540.47|544.27|538.87|537
1627737000000|2021-07-31 13:10:00|544.91|539.51|545.06|539.66|545.09|539.69|544.41|539.01|405
1627737300000|2021-07-31 13:15:00|545.08|539.68|543.85|538.45|545.13|539.73|542.68|537.28|558
1627737600000|2021-07-31 13:20:00|543.84|538.44|543.22|537.82|543.84|538.44|542.66|537.26|499
1627737900000|2021-07-31 13:25:00|543.21|537.81|542.81|537.41|543.3|537.9|542.6|537.2|501
1627738200000|2021-07-31 13:30:00|542.8|537.4|545.66|540.26|546.44|541.04|542.59|537.19|522
1627738500000|2021-07-31 13:35:00|545.69|540.29|545.72|540.32|545.82|540.42|543.18|537.78|721
1627738800000|2021-07-31 13:40:00|545.75|540.35|545.88|540.48|545.88|540.48|544.4|539|636
1627739100000|2021-07-31 13:45:00|545.87|540.47|543.13|537.73|545.87|540.47|543.1|537.7|577
1627739400000|2021-07-31 13:50:00|543.14|537.74|544.77|539.37|544.78|539.38|543.07|537.67|622
1627739700000|2021-07-31 13:55:00|544.73|539.33|544.29|538.89|544.73|539.33|543.6|538.2|465
1627740000000|2021-07-31 14:00:00|544.28|538.88|542.91|537.51|544.28|538.88|542.9|537.5|494
1627740300000|2021-07-31 14:05:00|542.89|537.49|542.01|536.61|542.89|537.49|540.31|534.91|722
1627740600000|2021-07-31 14:10:00|542.02|536.62|544.08|538.68|544.23|538.83|542.01|536.61|616
1627740900000|2021-07-31 14:15:00|544.1|538.7|544.69|539.29|545.14|539.74|543.43|538.03|593
1627741200000|2021-07-31 14:20:00|544.68|539.28|545.44|540.04|545.72|540.32|543.96|538.56|539
1627741500000|2021-07-31 14:25:00|545.43|540.03|545.91|540.51|546.11|540.71|545.22|539.82|466
1627741800000|2021-07-31 14:30:00|545.9|540.5|545.25|539.85|545.98|540.58|545.13|539.73|542
1627742100000|2021-07-31 14:35:00|545.23|539.83|544.44|539.04|545.28|539.88|544.37|538.97|543
1627742400000|2021-07-31 14:40:00|544.43|539.03|543.89|538.49|544.65|539.25|543.35|537.95|599
1627742700000|2021-07-31 14:45:00|543.9|538.5|544.61|539.21|544.61|539.21|543.25|537.85|535
1627743000000|2021-07-31 14:50:00|544.62|539.22|544.11|538.71|544.62|539.22|543.19|537.79|520
1627743300000|2021-07-31 14:55:00|544.12|538.72|544.2|538.8|544.43|539.03|543.68|538.28|487
1627743600000|2021-07-31 15:00:00|544.18|538.78|543.5|538.1|544.2|538.8|543.09|537.69|524
1627743900000|2021-07-31 15:05:00|543.51|538.11|545.12|539.72|545.25|539.85|543.38|537.98|509
1627744200000|2021-07-31 15:10:00|545.11|539.71|546.94|541.54|546.95|541.55|545.1|539.7|611
1627744500000|2021-07-31 15:15:00|546.92|541.52|545.37|539.97|547.19|541.79|545.31|539.91|584
1627744800000|2021-07-31 15:20:00|545.36|539.96|545.12|539.72|545.37|539.97|544.71|539.31|450
1627745100000|2021-07-31 15:25:00|545.13|539.73|544.89|539.49|545.13|539.73|544.04|538.64|411
1627745400000|2021-07-31 15:30:00|544.9|539.5|544.41|539.01|544.93|539.53|544.08|538.68|401
1627745700000|2021-07-31 15:35:00|544.4|539|545.14|539.74|545.17|539.77|543.96|538.56|398
1627746000000|2021-07-31 15:40:00|545.15|539.75|545.62|540.22|545.73|540.33|544.32|538.92|476
1627746300000|2021-07-31 15:45:00|545.61|540.21|545.26|539.86|545.95|540.55|544.08|538.68|634
1627746600000|2021-07-31 15:50:00|545.24|539.84|546.74|541.34|546.88|541.48|544.94|539.54|500
1627746900000|2021-07-31 15:55:00|546.73|541.33|546.62|541.22|546.93|541.53|546.07|540.67|546
1627747200000|2021-07-31 16:00:00|546.58|541.18|547.01|541.61|547.49|542.09|545.62|540.22|749
1627747500000|2021-07-31 16:05:00|547.02|541.62|545.92|540.52|547.36|541.96|545.85|540.45|481
1627747800000|2021-07-31 16:10:00|545.91|540.51|546.92|541.52|547.15|541.75|545.71|540.31|450
1627748100000|2021-07-31 16:15:00|546.9|541.5|545.24|539.84|546.92|541.52|545.22|539.82|487
1627748400000|2021-07-31 16:20:00|545.25|539.85|545.28|539.88|545.48|540.08|544.34|538.94|416
1627748700000|2021-07-31 16:25:00|545.27|539.87|545.22|539.82|545.43|540.03|544.89|539.49|362
1627749000000|2021-07-31 16:30:00|545.21|539.81|544.74|539.34|545.21|539.81|544.12|538.72|508
1627749300000|2021-07-31 16:35:00|544.71|539.31|544.95|539.55|545.15|539.75|544.7|539.3|357
1627749600000|2021-07-31 16:40:00|544.94|539.54|544.89|539.49|544.95|539.55|544.34|538.94|360
1627749900000|2021-07-31 16:45:00|544.88|539.48|544.28|538.88|544.91|539.51|544.03|538.63|371
1627750200000|2021-07-31 16:50:00|544.26|538.86|543.43|538.03|544.27|538.87|542.67|537.27|459
1627750500000|2021-07-31 16:55:00|543.45|538.05|542.6|537.2|544.04|538.64|542.59|537.19|452
1627750800000|2021-07-31 17:00:00|542.56|537.16|542.94|537.54|542.95|537.55|542.13|536.73|477
1627751100000|2021-07-31 17:05:00|542.96|537.56|543.22|537.82|543.35|537.95|542.46|537.06|396
1627751400000|2021-07-31 17:10:00|543.23|537.83|543.42|538.02|543.43|538.03|542.27|536.87|467
1627751700000|2021-07-31 17:15:00|543.41|538.01|542.78|537.38|543.42|538.02|542.25|536.85|381
1627752000000|2021-07-31 17:20:00|542.77|537.37|542.21|536.81|542.79|537.39|541.37|535.97|422
1627752300000|2021-07-31 17:25:00|542.09|536.69|541.87|536.47|542.09|536.69|541.3|535.9|495
1627752600000|2021-07-31 17:30:00|541.89|536.49|541.79|536.39|542.41|537.01|541.53|536.13|426
1627752900000|2021-07-31 17:35:00|541.78|536.38|541.63|536.23|541.79|536.39|539.92|534.52|608
1627753200000|2021-07-31 17:40:00|541.64|536.24|542.33|536.93|542.33|536.93|541.63|536.23|264
1627753500000|2021-07-31 17:45:00|542.34|536.94|540.93|535.53|542.72|537.32|540.91|535.51|389
1627753800000|2021-07-31 17:50:00|540.92|535.52|541.28|535.88|541.41|536.01|540.33|534.93|467
1627754100000|2021-07-31 17:55:00|541.27|535.87|541.33|535.93|542.14|536.74|541.27|535.87|311
1627754400000|2021-07-31 18:00:00|541.32|535.92|541.49|536.09|542|536.6|540.82|535.42|381
1627754700000|2021-07-31 18:05:00|541.47|536.07|541.45|536.05|541.51|536.11|540.61|535.21|351
1627755000000|2021-07-31 18:10:00|541.53|536.13|542.06|536.66|542.16|536.76|541.5|536.1|401
1627755300000|2021-07-31 18:15:00|542.05|536.65|542.48|537.08|542.5|537.1|541.53|536.13|435
1627755600000|2021-07-31 18:20:00|542.46|537.06|543.53|538.13|543.83|538.43|542.45|537.05|496
1627755900000|2021-07-31 18:25:00|543.54|538.14|543.34|537.94|543.59|538.19|543.07|537.67|322
1627756200000|2021-07-31 18:30:00|543.32|537.92|543.12|537.72|543.77|538.37|542.88|537.48|329
1627756500000|2021-07-31 18:35:00|543.11|537.71|543.47|538.07|543.72|538.32|542.72|537.32|436
1627756800000|2021-07-31 18:40:00|543.48|538.08|543.52|538.12|543.95|538.55|543.35|537.95|361
1627757100000|2021-07-31 18:45:00|543.51|538.11|544.1|538.7|544.15|538.75|543.5|538.1|373
1627757400000|2021-07-31 18:50:00|544.11|538.71|543.76|538.36|544.12|538.72|543.47|538.07|284
1627757700000|2021-07-31 18:55:00|543.74|538.34|543.42|538.02|544|538.6|543.42|538.02|327
1627758000000|2021-07-31 19:00:00|543.41|538.01|543.03|537.63|543.41|538.01|543|537.6|356
1627758300000|2021-07-31 19:05:00|543.02|537.62|543.14|537.74|543.37|537.97|543.01|537.61|336
1627758600000|2021-07-31 19:10:00|543.13|537.73|543.33|537.93|543.4|538|543.01|537.61|244
1627758900000|2021-07-31 19:15:00|543.34|537.94|543.02|537.62|543.34|537.94|542.19|536.79|409
1627759200000|2021-07-31 19:20:00|542.96|537.56|543.46|538.06|543.52|538.12|542.34|536.94|343
1627759500000|2021-07-31 19:25:00|543.47|538.07|543.78|538.38|544.11|538.71|543.06|537.66|355
1627759800000|2021-07-31 19:30:00|543.79|538.39|543.96|538.56|544.39|538.99|543.75|538.35|442
1627760100000|2021-07-31 19:35:00|543.92|538.52|543.12|537.72|544|538.6|542.96|537.56|471
1627760400000|2021-07-31 19:40:00|543.13|537.73|543.5|538.1|543.62|538.22|542.7|537.3|372
1627760700000|2021-07-31 19:45:00|543.45|538.05|542.86|537.46|543.45|538.05|542.64|537.24|291
1627761000000|2021-07-31 19:50:00|542.87|537.47|542.58|537.18|543.1|537.7|542.55|537.15|296
1627761300000|2021-07-31 19:55:00|542.57|537.17|542.58|537.18|542.81|537.41|542.41|537.01|336
1627761600000|2021-07-31 20:00:00|542.57|537.17|541.62|536.22|542.57|537.17|541.1|535.7|351
1627761900000|2021-07-31 20:05:00|541.63|536.23|541.44|536.04|541.66|536.26|541.15|535.75|296
1627762200000|2021-07-31 20:10:00|541.43|536.03|541.33|535.93|541.56|536.16|541.03|535.63|280
1627762500000|2021-07-31 20:15:00|541.34|535.94|542.4|537|542.46|537.06|541.08|535.68|380
1627762800000|2021-07-31 20:20:00|542.39|536.99|543.11|537.71|543.14|537.74|542.31|536.91|314
1627763100000|2021-07-31 20:25:00|543.12|537.72|545.05|539.65|545.06|539.66|542.9|537.5|463
1627763400000|2021-07-31 20:30:00|545.06|539.66|544.98|539.58|545.33|539.93|544.68|539.28|317
1627763700000|2021-07-31 20:35:00|544.95|539.55|546.95|541.55|547.41|542.01|544.9|539.5|695
1627764000000|2021-07-31 20:40:00|546.9|541.5|548.83|543.43|548.99|543.59|546.89|541.49|483
1627764300000|2021-07-31 20:45:00|548.79|543.39|548.13|542.73|549.06|543.66|547.35|541.95|555
1627764600000|2021-07-31 20:50:00|548.12|542.72|546.82|541.42|548.12|542.72|546.8|541.4|436
1627764900000|2021-07-31 20:55:00|546.79|541.39|545.72|540.32|546.84|541.44|545.43|540.03|413
1627765200000|2021-07-31 21:00:00|545.71|540.31|548.04|542.64|548.06|542.66|545.61|540.21|537
1627765500000|2021-07-31 21:05:00|548.03|542.63|548.2|542.8|548.41|543.01|547.29|541.89|344
1627765800000|2021-07-31 21:10:00|548.21|542.81|548.84|543.44|548.92|543.52|548.14|542.74|398
1627766100000|2021-07-31 21:15:00|548.83|543.43|549.23|543.83|549.28|543.88|548.83|543.43|535
1627766400000|2021-07-31 21:20:00|549.24|543.84|548.97|543.57|549.35|543.95|548.86|543.46|416
1627766700000|2021-07-31 21:25:00|548.99|543.59|548.99|543.59|549.07|543.67|548.92|543.52|167
1627767000000|2021-07-31 21:30:00|548.97|543.57|549.6|544.2|549.6|544.2|548.97|543.57|267
1627767300000|2021-07-31 21:35:00|549.56|544.16|550.63|545.23|550.63|545.23|549.56|544.16|255
1627767600000|2021-07-31 21:40:00|550.64|545.24|550.84|545.44|551.2|545.8|550.63|545.23|362
1627767900000|2021-07-31 21:45:00|550.85|545.45|551.36|545.96|551.38|545.98|549.62|544.22|390
1627768200000|2021-07-31 21:50:00|551.41|546.01|552.46|547.06|552.58|547.18|551.37|545.97|487
1627768500000|2021-07-31 21:55:00|552.47|547.07|552.9|547.5|553.08|547.68|552.27|546.87|391
1627768800000|2021-07-31 22:00:00|552.92|547.52|551.23|545.83|552.96|547.56|550.12|544.72|668
1627769100000|2021-07-31 22:05:00|551.24|545.84|552.43|547.03|552.52|547.12|550.89|545.49|519
1627769400000|2021-07-31 22:10:00|552.45|547.05|552.05|546.65|553.13|547.73|552.03|546.63|346
1627769700000|2021-07-31 22:15:00|552.08|546.68|551.29|545.89|552.09|546.69|550.63|545.23|604
1627770000000|2021-07-31 22:20:00|551.28|545.88|552.28|546.88|552.46|547.06|550.92|545.52|468
1627770300000|2021-07-31 22:25:00|552.27|546.87|552.65|547.25|552.82|547.42|552.27|546.87|371
1627770600000|2021-07-31 22:30:00|552.67|547.27|553.21|547.81|553.37|547.97|552.66|547.26|344
1627770900000|2021-07-31 22:35:00|553.22|547.82|553.32|547.92|553.39|547.99|552.85|547.45|366
1627771200000|2021-07-31 22:40:00|553.33|547.93|553.82|548.42|554.21|548.81|553.16|547.76|388
1627771500000|2021-07-31 22:45:00|553.83|548.43|553.47|548.07|554.23|548.83|553.39|547.99|410
1627771800000|2021-07-31 22:50:00|553.57|548.17|553.76|548.36|554.48|549.08|553.55|548.15|460
1627772100000|2021-07-31 22:55:00|553.73|548.33|553.64|548.24|553.98|548.58|553.13|547.73|464
1627772400000|2021-07-31 23:00:00|553.63|548.23|553.91|548.51|553.95|548.55|552.99|547.59|431
1627772700000|2021-07-31 23:05:00|553.9|548.5|554.27|548.87|554.62|549.22|553.71|548.31|397
1627773000000|2021-07-31 23:10:00|554.24|548.84|554.25|548.85|554.55|549.15|553.82|548.42|527
1627773300000|2021-07-31 23:15:00|554.26|548.86|554.4|549|554.74|549.34|553.97|548.57|424
1627773600000|2021-07-31 23:20:00|554.39|548.99|554.16|548.76|554.66|549.26|553.85|548.45|412
1627773900000|2021-07-31 23:25:00|554.15|548.75|553.29|547.89|554.17|548.77|553.21|547.81|409
1627774200000|2021-07-31 23:30:00|553.3|547.9|554.29|548.89|554.81|549.41|553.25|547.85|492
1627774500000|2021-07-31 23:35:00|554.3|548.9|552.74|547.34|554.49|549.09|552.04|546.64|461
1627774800000|2021-07-31 23:40:00|552.73|547.33|553|547.6|553.36|547.96|552.35|546.95|527
1627775100000|2021-07-31 23:45:00|552.98|547.58|552.71|547.31|553.52|548.12|552.71|547.31|377
1627775400000|2021-07-31 23:50:00|552.74|547.34|550.87|545.47|553.02|547.62|550.59|545.19|450
1627775700000|2021-07-31 23:55:00|550.86|545.46|548.74|543.34|551.56|546.16|547.49|542.09|659
1627776000000|2021-08-01 00:00:00|548.68|543.28|546.82|541.42|549.89|544.49|544.28|538.88|860
1627776300000|2021-08-01 00:05:00|546.86|541.46|548.74|543.34|549.08|543.68|546.86|541.46|609
1627776600000|2021-08-01 00:10:00|548.71|543.31|548.38|542.98|549.39|543.99|547.05|541.65|555
1627776900000|2021-08-01 00:15:00|548.36|542.96|550.35|544.95|550.4|545|547.46|542.06|600
1627777200000|2021-08-01 00:20:00|550.36|544.96|552|546.6|552.2|546.8|550.36|544.96|607
1627777500000|2021-08-01 00:25:00|551.99|546.59|552.6|547.2|552.65|547.25|551.94|546.54|489
1627777800000|2021-08-01 00:30:00|552.61|547.21|551.17|545.77|553.29|547.89|551.01|545.61|566
1627778100000|2021-08-01 00:35:00|551.18|545.78|553.57|548.17|553.68|548.28|551.18|545.78|591
1627778400000|2021-08-01 00:40:00|553.56|548.16|556.39|550.99|556.55|551.15|552.95|547.55|731
1627778700000|2021-08-01 00:45:00|556.4|551|559.17|553.77|559.79|554.39|556.4|551|723
1627779000000|2021-08-01 00:50:00|559.18|553.78|557.91|552.51|559.35|553.95|556.8|551.4|598
1627779300000|2021-08-01 00:55:00|557.9|552.5|558.65|553.25|559.48|554.08|557.68|552.28|606
1627779600000|2021-08-01 01:00:00|558.66|553.26|556.45|551.05|558.99|553.59|556.1|550.7|696
1627779900000|2021-08-01 01:05:00|556.49|551.09|560.49|555.09|561.16|555.76|556.49|551.09|647
1627780200000|2021-08-01 01:10:00|560.48|555.08|560.35|554.95|561.88|556.48|559.31|553.91|714
1627780500000|2021-08-01 01:15:00|560.4|555|559.33|553.93|561.25|555.85|558.51|553.11|782
1627780800000|2021-08-01 01:20:00|559.32|553.92|557.19|551.79|559.38|553.98|556.46|551.06|740
1627781100000|2021-08-01 01:25:00|557.2|551.8|556.62|551.22|558.01|552.61|556.38|550.98|576
1627781400000|2021-08-01 01:30:00|556.66|551.26|557.51|552.11|557.79|552.39|556.66|551.26|486
1627781700000|2021-08-01 01:35:00|557.52|552.12|557.8|552.4|557.95|552.55|556.97|551.57|451
1627782000000|2021-08-01 01:40:00|557.81|552.41|558.2|552.8|558.52|553.12|557.43|552.03|426
1627782300000|2021-08-01 01:45:00|558.21|552.81|557.44|552.04|558.92|553.52|557.44|552.04|404
1627782600000|2021-08-01 01:50:00|557.43|552.03|557.28|551.88|558.87|553.47|557.28|551.88|511
1627782900000|2021-08-01 01:55:00|557.26|551.86|557.42|552.02|557.74|552.34|556.32|550.92|587
1627783200000|2021-08-01 02:00:00|557.44|552.04|555.91|550.51|557.99|552.59|555.22|549.82|464
1627783500000|2021-08-01 02:05:00|555.92|550.52|556.1|550.7|556.59|551.19|555.43|550.03|444
1627783800000|2021-08-01 02:10:00|556.11|550.71|555.37|549.97|556.16|550.76|555.36|549.96|262
1627784100000|2021-08-01 02:15:00|555.36|549.96|555.33|549.93|555.89|550.49|555.31|549.91|400
1627784400000|2021-08-01 02:20:00|555.28|549.88|555.66|550.26|555.9|550.5|555.06|549.66|413
1627784700000|2021-08-01 02:25:00|555.67|550.27|555.97|550.57|556.26|550.86|555.63|550.23|495
1627785000000|2021-08-01 02:30:00|555.93|550.53|555.94|550.54|556.38|550.98|555.85|550.45|366
1627785300000|2021-08-01 02:35:00|555.92|550.52|557.31|551.91|557.68|552.28|555.86|550.46|495
1627785600000|2021-08-01 02:40:00|557.3|551.9|558.08|552.68|558.14|552.74|557.15|551.75|493
1627785900000|2021-08-01 02:45:00|558.07|552.67|558.82|553.42|558.89|553.49|557.9|552.5|493
1627786200000|2021-08-01 02:50:00|558.85|553.45|559.1|553.7|559.14|553.74|558.32|552.92|537
1627786500000|2021-08-01 02:55:00|559.11|553.71|559.37|553.97|559.44|554.04|558.93|553.53|374
1627786800000|2021-08-01 03:00:00|559.36|553.96|560|554.6|560.24|554.84|559.33|553.93|497
1627787100000|2021-08-01 03:05:00|559.98|554.58|559.61|554.21|560.17|554.77|559.08|553.68|366
1627787400000|2021-08-01 03:10:00|559.6|554.2|559.08|553.68|560.02|554.62|559.05|553.65|431
1627787700000|2021-08-01 03:15:00|559.23|553.83|560.42|555.02|560.71|555.31|559.23|553.83|468
1627788000000|2021-08-01 03:20:00|560.41|555.01|560.87|555.47|561.37|555.97|560.41|555.01|452
1627788300000|2021-08-01 03:25:00|560.89|555.49|562.52|557.12|563.29|557.89|560.87|555.47|713
1627788600000|2021-08-01 03:30:00|562.56|557.16|561.55|556.15|563.31|557.91|561.18|555.78|604
1627788900000|2021-08-01 03:35:00|561.57|556.17|563.27|557.87|563.27|557.87|561.49|556.09|453
1627789200000|2021-08-01 03:40:00|563.3|557.9|564.71|559.31|565.15|559.75|563.27|557.87|628
1627789500000|2021-08-01 03:45:00|564.72|559.32|565.26|559.86|565.55|560.15|563.8|558.4|489
1627789800000|2021-08-01 03:50:00|565.27|559.87|566.02|560.62|566.11|560.71|565.02|559.62|522
1627790100000|2021-08-01 03:55:00|566.01|560.61|564.35|558.95|566.08|560.68|564.08|558.68|713
1627790400000|2021-08-01 04:00:00|564.34|558.94|564.27|558.87|564.37|558.97|563.26|557.86|522
1627790700000|2021-08-01 04:05:00|564.28|558.88|564.84|559.44|565.33|559.93|564.27|558.87|482
1627791000000|2021-08-01 04:10:00|564.85|559.45|565.72|560.32|565.86|560.46|564.83|559.43|572
1627791300000|2021-08-01 04:15:00|565.73|560.33|565.59|560.19|565.86|560.46|565.44|560.04|393
1627791600000|2021-08-01 04:20:00|565.58|560.18|563.18|557.78|565.65|560.25|563.18|557.78|466
1627791900000|2021-08-01 04:25:00|563.19|557.79|564.32|558.92|564.38|558.98|563.19|557.79|429
1627792200000|2021-08-01 04:30:00|564.29|558.89|563.45|558.05|564.49|559.09|563.36|557.96|396
1627792500000|2021-08-01 04:35:00|563.5|558.1|561.17|555.77|563.5|558.1|561.07|555.67|556
1627792800000|2021-08-01 04:40:00|561.18|555.78|560.88|555.48|562.24|556.84|560.5|555.1|454
1627793100000|2021-08-01 04:45:00|560.84|555.44|562.21|556.81|562.5|557.1|560.79|555.39|539
1627793400000|2021-08-01 04:50:00|562.2|556.8|562|556.6|562.77|557.37|561.98|556.58|449
1627793700000|2021-08-01 04:55:00|562.01|556.61|560.41|555.01|562.12|556.72|559.79|554.39|543
1627794000000|2021-08-01 05:00:00|560.42|555.02|561.37|555.97|561.41|556.01|559.91|554.51|498
1627794300000|2021-08-01 05:05:00|561.38|555.98|561.1|555.7|561.61|556.21|560.65|555.25|457
1627794600000|2021-08-01 05:10:00|561.09|555.69|556|550.6|561.12|555.72|555.05|549.65|855
1627794900000|2021-08-01 05:15:00|555.98|550.58|559.73|554.33|559.86|554.46|555.85|550.45|710
1627795200000|2021-08-01 05:20:00|559.74|554.34|558.33|552.93|560.05|554.65|557.91|552.51|605
1627795500000|2021-08-01 05:25:00|558.32|552.92|557.54|552.14|558.85|553.45|557.34|551.94|541
1627795800000|2021-08-01 05:30:00|557.55|552.15|558.75|553.35|558.93|553.53|557.21|551.81|535
1627796100000|2021-08-01 05:35:00|558.76|553.36|558.98|553.58|559.16|553.76|558.53|553.13|478
1627796400000|2021-08-01 05:40:00|558.99|553.59|558.78|553.38|559.13|553.73|557.99|552.59|461
1627796700000|2021-08-01 05:45:00|558.77|553.37|558.42|553.02|558.78|553.38|557.98|552.58|451
1627797000000|2021-08-01 05:50:00|558.43|553.03|557.93|552.53|558.94|553.54|557.81|552.41|359
1627797300000|2021-08-01 05:55:00|557.92|552.52|558.13|552.73|558.5|553.1|557.37|551.97|396
1627797600000|2021-08-01 06:00:00|558.12|552.72|556.83|551.43|558.29|552.89|556.06|550.66|600
1627797900000|2021-08-01 06:05:00|556.84|551.44|556.46|551.06|557.95|552.55|556.09|550.69|478
1627798200000|2021-08-01 06:10:00|556.47|551.07|557.56|552.16|557.86|552.46|556.46|551.06|386
1627798500000|2021-08-01 06:15:00|557.57|552.17|557.74|552.34|557.99|552.59|557.46|552.06|418
1627798800000|2021-08-01 06:20:00|557.7|552.3|557.92|552.52|558.01|552.61|557.62|552.22|306
1627799100000|2021-08-01 06:25:00|557.94|552.54|557.66|552.26|557.98|552.58|557.57|552.17|289
1627799400000|2021-08-01 06:30:00|557.65|552.25|559.02|553.62|559.13|553.73|557.65|552.25|398
1627799700000|2021-08-01 06:35:00|559.01|553.61|557.4|552|559.03|553.63|557.22|551.82|429
1627800000000|2021-08-01 06:40:00|557.39|551.99|557.38|551.98|557.84|552.44|557.1|551.7|385
1627800300000|2021-08-01 06:45:00|557.39|551.99|557.75|552.35|558.51|553.11|557.39|551.99|303
1627800600000|2021-08-01 06:50:00|557.85|552.45|558.54|553.14|558.77|553.37|557.85|552.45|423
1627800900000|2021-08-01 06:55:00|558.52|553.12|558.27|552.87|558.8|553.4|558.18|552.78|295
1627801200000|2021-08-01 07:00:00|558.26|552.86|558.65|553.25|558.73|553.33|558.26|552.86|338
1627801500000|2021-08-01 07:05:00|558.69|553.29|558.89|553.49|559.07|553.67|558.58|553.18|301
1627801800000|2021-08-01 07:10:00|558.9|553.5|558.59|553.19|558.97|553.57|558.06|552.66|314
1627802100000|2021-08-01 07:15:00|558.58|553.18|556.6|551.2|558.58|553.18|556.42|551.02|398
1627802400000|2021-08-01 07:20:00|556.59|551.19|557.45|552.05|557.45|552.05|555.98|550.58|402
1627802700000|2021-08-01 07:25:00|557.44|552.04|558.24|552.84|558.39|552.99|557.44|552.04|336
1627803000000|2021-08-01 07:30:00|558.25|552.85|558.22|552.82|558.28|552.88|557.52|552.12|337
1627803300000|2021-08-01 07:35:00|558.21|552.81|558.18|552.78|558.4|553|557.93|552.53|366
1627803600000|2021-08-01 07:40:00|558.19|552.79|557.87|552.47|558.73|553.33|557.84|552.44|316
1627803900000|2021-08-01 07:45:00|557.86|552.46|557.42|552.02|558.01|552.61|557.17|551.77|298
1627804200000|2021-08-01 07:50:00|557.41|552.01|555.64|550.24|557.48|552.08|555.41|550.01|560
1627804500000|2021-08-01 07:55:00|555.65|550.25|555.99|550.59|556.78|551.38|555.31|549.91|483
1627804800000|2021-08-01 08:00:00|555.98|550.58|557.32|551.92|557.38|551.98|555.13|549.73|504
1627805100000|2021-08-01 08:05:00|557.33|551.93|558.1|552.7|558.14|552.74|557.27|551.87|407
1627805400000|2021-08-01 08:10:00|558.09|552.69|557.69|552.29|558.14|552.74|557.57|552.17|306
1627805700000|2021-08-01 08:15:00|557.72|552.32|557.83|552.43|558.11|552.71|557.72|552.32|304
1627806000000|2021-08-01 08:20:00|557.81|552.41|558.06|552.66|558.11|552.71|557.79|552.39|282
1627806300000|2021-08-01 08:25:00|558.05|552.65|557.94|552.54|558.16|552.76|557.9|552.5|227
1627806600000|2021-08-01 08:30:00|557.97|552.57|558.16|552.76|558.22|552.82|557.3|551.9|368
1627806900000|2021-08-01 08:35:00|558.17|552.77|557.44|552.04|558.17|552.77|557.44|552.04|279
1627807200000|2021-08-01 08:40:00|557.45|552.05|556.14|550.74|557.66|552.26|556.11|550.71|355
1627807500000|2021-08-01 08:45:00|556.15|550.75|556.01|550.61|556.17|550.77|555.34|549.94|429
1627807800000|2021-08-01 08:50:00|556.02|550.62|556.93|551.53|557.07|551.67|556.01|550.61|304
1627808100000|2021-08-01 08:55:00|556.91|551.51|556.79|551.39|556.96|551.56|556.51|551.11|306
1627808400000|2021-08-01 09:00:00|556.78|551.38|556.1|550.7|556.87|551.47|555.73|550.33|358
1627808700000|2021-08-01 09:05:00|556.09|550.69|556.01|550.61|556.66|551.26|555.74|550.34|413
1627809000000|2021-08-01 09:10:00|556|550.6|555.41|550.01|556.1|550.7|555.37|549.97|300
1627809300000|2021-08-01 09:15:00|555.42|550.02|556.68|551.28|556.83|551.43|555.42|550.02|355
1627809600000|2021-08-01 09:20:00|556.69|551.29|556.85|551.45|556.95|551.55|556.56|551.16|288
1627809900000|2021-08-01 09:25:00|556.83|551.43|556.76|551.36|556.88|551.48|556.7|551.3|280
1627810200000|2021-08-01 09:30:00|556.74|551.34|556.2|550.8|557.04|551.64|556.18|550.78|327
1627810500000|2021-08-01 09:35:00|556.21|550.81|556.65|551.25|556.98|551.58|556.16|550.76|261
1627810800000|2021-08-01 09:40:00|556.66|551.26|557.67|552.27|557.67|552.27|556.64|551.24|226
1627811100000|2021-08-01 09:45:00|557.66|552.26|556.87|551.47|557.67|552.27|556.75|551.35|355
1627811400000|2021-08-01 09:50:00|556.86|551.46|556.91|551.51|557.23|551.83|556.86|551.46|238
1627811700000|2021-08-01 09:55:00|556.92|551.52|557.15|551.75|557.38|551.98|556.9|551.5|203
1627812000000|2021-08-01 10:00:00|557.14|551.74|556.34|550.94|557.21|551.81|556.28|550.88|399
1627812300000|2021-08-01 10:05:00|556.35|550.95|555.57|550.17|556.45|551.05|555.57|550.17|370
1627812600000|2021-08-01 10:10:00|555.58|550.18|555.83|550.43|556|550.6|555.47|550.07|406
1627812900000|2021-08-01 10:15:00|555.82|550.42|554.12|548.72|555.9|550.5|554.07|548.67|420
1627813200000|2021-08-01 10:20:00|554.11|548.71|553.8|548.4|554.46|549.06|553.8|548.4|473
1627813500000|2021-08-01 10:25:00|553.79|548.39|553.54|548.14|554.01|548.61|553.38|547.98|464
1627813800000|2021-08-01 10:30:00|553.53|548.13|553.25|547.85|553.83|548.43|553.22|547.82|381
1627814100000|2021-08-01 10:35:00|553.23|547.83|552.62|547.22|553.45|548.05|552.33|546.93|463
1627814400000|2021-08-01 10:40:00|552.61|547.21|551.82|546.42|552.96|547.56|551.7|546.3|441
1627814700000|2021-08-01 10:45:00|551.97|546.57|553.03|547.63|553.06|547.66|551.82|546.42|489
1627815000000|2021-08-01 10:50:00|553.02|547.62|550.19|544.79|553.09|547.69|550.12|544.72|411
1627815300000|2021-08-01 10:55:00|550.21|544.81|548.39|542.99|550.29|544.89|546.49|541.09|648
1627815600000|2021-08-01 11:00:00|548.38|542.98|549.04|543.64|550.87|545.47|547.76|542.36|608
1627815900000|2021-08-01 11:05:00|549.05|543.65|548.37|542.97|549.17|543.77|548.33|542.93|381
1627816200000|2021-08-01 11:10:00|548.36|542.96|545.7|540.3|548.75|543.35|545.49|540.09|565
1627816500000|2021-08-01 11:15:00|545.69|540.29|545.37|539.97|547.52|542.12|545.2|539.8|600
1627816800000|2021-08-01 11:20:00|545.34|539.94|545.43|540.03|546.05|540.65|544.33|538.93|551
1627817100000|2021-08-01 11:25:00|545.42|540.02|546.77|541.37|546.99|541.59|545.29|539.89|562
1627817400000|2021-08-01 11:30:00|546.78|541.38|548.87|543.47|548.92|543.52|546.71|541.31|479
1627817700000|2021-08-01 11:35:00|548.89|543.49|548.86|543.46|549.75|544.35|548.34|542.94|532
1627818000000|2021-08-01 11:40:00|548.88|543.48|549.68|544.28|549.91|544.51|548.88|543.48|500
1627818300000|2021-08-01 11:45:00|549.66|544.26|549.09|543.69|550.23|544.83|549.09|543.69|420
1627818600000|2021-08-01 11:50:00|549.1|543.7|550.68|545.28|550.93|545.53|548.87|543.47|472
1627818900000|2021-08-01 11:55:00|550.66|545.26|550.4|545|550.66|545.26|549.68|544.28|424
1627819200000|2021-08-01 12:00:00|550.41|545.01|550.48|545.08|550.71|545.31|549.57|544.17|452
1627819500000|2021-08-01 12:05:00|550.52|545.12|550.6|545.2|550.88|545.48|550.49|545.09|354
1627819800000|2021-08-01 12:10:00|550.59|545.19|551.59|546.19|551.96|546.56|550.58|545.18|418
1627820100000|2021-08-01 12:15:00|551.58|546.18|552.73|547.33|553.1|547.7|551.28|545.88|465
1627820400000|2021-08-01 12:20:00|552.71|547.31|552.79|547.39|552.79|547.39|552.37|546.97|360
1627820700000|2021-08-01 12:25:00|552.78|547.38|552.4|547|552.92|547.52|551.98|546.58|390
1627821000000|2021-08-01 12:30:00|552.41|547.01|552.73|547.33|552.78|547.38|552.34|546.94|360
1627821300000|2021-08-01 12:35:00|552.72|547.32|552.52|547.12|553.08|547.68|552.43|547.03|484
1627821600000|2021-08-01 12:40:00|552.51|547.11|552.1|546.7|552.57|547.17|552.04|546.64|417
1627821900000|2021-08-01 12:45:00|552.12|546.72|551.64|546.24|552.15|546.75|550.89|545.49|490
1627822200000|2021-08-01 12:50:00|551.61|546.21|551.44|546.04|551.93|546.53|551.32|545.92|392
1627822500000|2021-08-01 12:55:00|551.43|546.03|550.04|544.64|551.59|546.19|549.58|544.18|393
1627822800000|2021-08-01 13:00:00|550.05|544.65|550.22|544.82|550.54|545.14|549.33|543.93|463
1627823100000|2021-08-01 13:05:00|550.24|544.84|549.28|543.88|550.9|545.5|549.14|543.74|406
1627823400000|2021-08-01 13:10:00|549.27|543.87|547.9|542.5|549.28|543.88|547.85|542.45|490
1627823700000|2021-08-01 13:15:00|547.91|542.51|547.62|542.22|548.92|543.52|547.59|542.19|403
1627824000000|2021-08-01 13:20:00|547.53|542.13|547.01|541.61|547.65|542.25|546.39|540.99|496
1627824300000|2021-08-01 13:25:00|547.02|541.62|546.94|541.54|547.94|542.54|546.6|541.2|454
1627824600000|2021-08-01 13:30:00|546.93|541.53|548.04|542.64|548.2|542.8|546.9|541.5|528
1627824900000|2021-08-01 13:35:00|548.05|542.65|547.29|541.89|548.06|542.66|547.05|541.65|401
1627825200000|2021-08-01 13:40:00|547.28|541.88|546.56|541.16|547.58|542.18|546.53|541.13|364
1627825500000|2021-08-01 13:45:00|546.53|541.13|547.02|541.62|547.98|542.58|546.4|541|512
1627825800000|2021-08-01 13:50:00|547.01|541.61|547.84|542.44|547.99|542.59|546.99|541.59|285
1627826100000|2021-08-01 13:55:00|547.83|542.43|547.5|542.1|548.06|542.66|546.99|541.59|359
1627826400000|2021-08-01 14:00:00|547.48|542.08|548.99|543.59|549.33|543.93|546.12|540.72|631
1627826700000|2021-08-01 14:05:00|548.98|543.58|549.84|544.44|549.99|544.59|548.98|543.58|448
1627827000000|2021-08-01 14:10:00|549.79|544.39|549.01|543.61|549.79|544.39|548.85|543.45|407
1627827300000|2021-08-01 14:15:00|549.02|543.62|549.13|543.73|549.41|544.01|548.9|543.5|321
1627827600000|2021-08-01 14:20:00|549.12|543.72|547.89|542.49|549.2|543.8|547.89|542.49|539
1627827900000|2021-08-01 14:25:00|547.88|542.48|549.24|543.84|549.27|543.87|547.63|542.23|460
1627828200000|2021-08-01 14:30:00|549.25|543.85|546.94|541.54|549.64|544.24|546.9|541.5|505
1627828500000|2021-08-01 14:35:00|546.93|541.53|549.26|543.86|549.88|544.48|546.71|541.31|532
1627828800000|2021-08-01 14:40:00|549.22|543.82|549.13|543.73|550.19|544.79|548.85|543.45|613
1627829100000|2021-08-01 14:45:00|549.18|543.78|549.76|544.36|549.76|544.36|546.4|541|569
1627829400000|2021-08-01 14:50:00|549.77|544.37|551.88|546.48|552.62|547.22|548.85|543.45|639
1627829700000|2021-08-01 14:55:00|551.87|546.47|549.81|544.41|552.04|546.64|549.59|544.19|633
1627830000000|2021-08-01 15:00:00|549.8|544.4|550.67|545.27|550.67|545.27|548.54|543.14|592
1627830300000|2021-08-01 15:05:00|550.68|545.28|553.57|548.17|553.64|548.24|550.68|545.28|661
1627830600000|2021-08-01 15:10:00|553.54|548.14|552.98|547.58|553.77|548.37|552.55|547.15|593
1627830900000|2021-08-01 15:15:00|553.05|547.65|553.35|547.95|553.37|547.97|551.73|546.33|522
1627831200000|2021-08-01 15:20:00|553.39|547.99|554.65|549.25|554.93|549.53|553.39|547.99|552
1627831500000|2021-08-01 15:25:00|554.64|549.24|553.74|548.34|554.67|549.27|553.55|548.15|592
1627831800000|2021-08-01 15:30:00|553.69|548.29|552.59|547.19|553.69|548.29|552.45|547.05|463
1627832100000|2021-08-01 15:35:00|552.6|547.2|552.05|546.65|552.77|547.37|551.86|546.46|550
1627832400000|2021-08-01 15:40:00|552.06|546.66|551.9|546.5|552.39|546.99|551.82|546.42|446
1627832700000|2021-08-01 15:45:00|552.01|546.61|550.95|545.55|552.06|546.66|550.45|545.05|549
1627833000000|2021-08-01 15:50:00|550.94|545.54|549.51|544.11|551.01|545.61|547.85|542.45|721
1627833300000|2021-08-01 15:55:00|549.54|544.14|549.57|544.17|549.79|544.39|548.93|543.53|524
1627833600000|2021-08-01 16:00:00|549.56|544.16|547.5|542.1|550.05|544.65|547.03|541.63|738
1627833900000|2021-08-01 16:05:00|547.49|542.09|547.32|541.92|547.5|542.1|546.45|541.05|599
1627834200000|2021-08-01 16:10:00|547.37|541.97|546.31|540.91|548.25|542.85|545.64|540.24|598
1627834500000|2021-08-01 16:15:00|546.49|541.09|544.43|539.03|546.55|541.15|543.69|538.29|967
1627834800000|2021-08-01 16:20:00|544.41|539.01|544|538.6|545.89|540.49|543.63|538.23|823
1627835100000|2021-08-01 16:25:00|544.03|538.63|544.58|539.18|545.12|539.72|543.57|538.17|645
1627835400000|2021-08-01 16:30:00|544.57|539.17|546.27|540.87|546.35|540.95|543.27|537.87|618
1627835700000|2021-08-01 16:35:00|546.26|540.86|545.03|539.63|546.26|540.86|544.71|539.31|605
1627836000000|2021-08-01 16:40:00|545.04|539.64|546.4|541|546.54|541.14|544.99|539.59|553
1627836300000|2021-08-01 16:45:00|546.37|540.97|550.16|544.76|550.47|545.07|546.3|540.9|674
1627836600000|2021-08-01 16:50:00|550.17|544.77|551.68|546.28|551.69|546.29|549.27|543.87|727
1627836900000|2021-08-01 16:55:00|551.65|546.25|551.66|546.26|552.24|546.84|551.25|545.85|693
1627837200000|2021-08-01 17:00:00|551.63|546.23|551.89|546.49|552.28|546.88|551.36|545.96|495
1627837500000|2021-08-01 17:05:00|551.88|546.48|551.14|545.74|552.16|546.76|549.98|544.58|625
1627837800000|2021-08-01 17:10:00|551.13|545.73|550.09|544.69|551.35|545.95|549.3|543.9|585
1627838100000|2021-08-01 17:15:00|550.1|544.7|549.62|544.22|550.83|545.43|547.28|541.88|640
1627838400000|2021-08-01 17:20:00|549.63|544.23|548.38|542.98|550.41|545.01|548.3|542.9|468
1627838700000|2021-08-01 17:25:00|548.37|542.97|546.24|540.84|548.39|542.99|545.4|540|649
1627839000000|2021-08-01 17:30:00|546.22|540.82|546.76|541.36|547.34|541.94|545.82|540.42|627
1627839300000|2021-08-01 17:35:00|546.77|541.37|546.25|540.85|546.96|541.56|544.79|539.39|540
1627839600000|2021-08-01 17:40:00|546.31|540.91|546.16|540.76|546.58|541.18|544.95|539.55|543
1627839900000|2021-08-01 17:45:00|546.17|540.77|548.54|543.14|548.88|543.48|545.8|540.4|554
1627840200000|2021-08-01 17:50:00|548.6|543.2|546.04|540.64|548.61|543.21|545.57|540.17|597
1627840500000|2021-08-01 17:55:00|546.03|540.63|546.67|541.27|546.73|541.33|545.31|539.91|536
1627840800000|2021-08-01 18:00:00|546.69|541.29|546.48|541.08|547.06|541.66|545.69|540.29|454
1627841100000|2021-08-01 18:05:00|546.49|541.09|546.48|541.08|547.24|541.84|546.25|540.85|514
1627841400000|2021-08-01 18:10:00|546.49|541.09|545.82|540.42|546.49|541.09|545.56|540.16|372
1627841700000|2021-08-01 18:15:00|545.83|540.43|546.85|541.45|547.04|541.64|545.67|540.27|562
1627842000000|2021-08-01 18:20:00|546.84|541.44|547.77|542.37|547.8|542.4|546.54|541.14|502
1627842300000|2021-08-01 18:25:00|547.78|542.38|546.79|541.39|547.79|542.39|546.41|541.01|549
1627842600000|2021-08-01 18:30:00|546.78|541.38|547.51|542.11|547.51|542.11|546.55|541.15|476
1627842900000|2021-08-01 18:35:00|547.61|542.21|547.36|541.96|547.65|542.25|546.74|541.34|554
1627843200000|2021-08-01 18:40:00|547.37|541.97|547.49|542.09|547.56|542.16|546.61|541.21|404
1627843500000|2021-08-01 18:45:00|547.48|542.08|546.73|541.33|547.51|542.11|546.37|540.97|420
1627843800000|2021-08-01 18:50:00|546.74|541.34|545.25|539.85|546.75|541.35|544.97|539.57|467
1627844100000|2021-08-01 18:55:00|545.23|539.83|547.79|542.39|547.86|542.46|544.74|539.34|466
1627844400000|2021-08-01 19:00:00|547.78|542.38|546.89|541.49|548.53|543.13|545.72|540.32|547
1627844700000|2021-08-01 19:05:00|546.9|541.5|545.6|540.2|546.9|541.5|545.08|539.68|457
1627845000000|2021-08-01 19:10:00|545.61|540.21|543.08|537.68|545.67|540.27|541.69|536.29|588
1627845300000|2021-08-01 19:15:00|543.06|537.66|545.49|540.09|546.36|540.96|541.23|535.83|899
1627845600000|2021-08-01 19:20:00|545.48|540.08|549.05|543.65|550.42|545.02|544.94|539.54|762
1627845900000|2021-08-01 19:25:00|549.11|543.71|547.91|542.51|549.19|543.79|547.07|541.67|719
1627846200000|2021-08-01 19:30:00|547.89|542.49|550.64|545.24|551.15|545.75|547.84|542.44|774
1627846500000|2021-08-01 19:35:00|550.65|545.25|549.72|544.32|551.19|545.79|549.34|543.94|742
1627846800000|2021-08-01 19:40:00|549.71|544.31|552.51|547.11|552.52|547.12|549.23|543.83|827
1627847100000|2021-08-01 19:45:00|552.52|547.12|552.42|545.02|553.06|547.12|551.03|544.79|712
1627847400000|2021-08-01 19:50:00|552.43|545.03|552.88|545.48|554.18|546.78|552.25|544.85|706
1627847700000|2021-08-01 19:55:00|552.84|545.44|552.17|544.77|552.89|545.49|551.18|543.78|595
1627848000000|2021-08-01 20:00:00|552.18|544.78|552.17|544.77|553.08|545.68|551.3|543.9|730
1627848300000|2021-08-01 20:05:00|552.18|544.78|554.26|546.86|554.33|546.93|551.75|544.35|758
1627848600000|2021-08-01 20:10:00|554.27|546.87|554.82|547.42|555.11|547.71|553.65|546.25|763
1627848900000|2021-08-01 20:15:00|554.8|547.4|555.52|548.12|556.09|548.69|553.84|546.44|652
1627849200000|2021-08-01 20:20:00|555.53|548.13|554.42|547.02|555.56|548.16|553.78|546.38|726
1627849500000|2021-08-01 20:25:00|554.43|547.03|553.4|546|554.43|547.03|551.56|544.16|759
1627849800000|2021-08-01 20:30:00|553.39|545.99|550.98|543.58|553.64|546.24|550.75|543.35|704
1627850100000|2021-08-01 20:35:00|551.04|543.64|550.28|542.88|551.74|544.34|550.19|542.79|694
1627850400000|2021-08-01 20:40:00|550.27|542.87|550.8|543.4|552.03|544.63|550.18|542.78|666
1627850700000|2021-08-01 20:45:00|550.81|543.41|552.31|544.91|552.96|545.56|550.81|543.41|612
1627851000000|2021-08-01 20:50:00|552.32|544.92|552.92|545.52|553|545.6|552.08|544.68|381
1627851300000|2021-08-01 20:55:00|552.91|545.51|552.65|545.25|553.48|546.08|552.42|545.02|531
1627851600000|2021-08-01 21:00:00|552.64|545.24|552.02|544.62|552.65|545.25|551.74|544.34|527
1627851900000|2021-08-01 21:05:00|552.03|544.63|551.2|543.8|552.14|544.74|550.42|543.02|510
1627852200000|2021-08-01 21:10:00|551.24|543.84|551.23|543.83|551.37|543.97|550.74|543.34|397
1627852500000|2021-08-01 21:15:00|551.24|543.84|549.99|542.59|551.25|543.85|549.97|542.57|340
1627852800000|2021-08-01 21:20:00|550|542.6|550.37|542.97|550.52|543.12|549.72|542.32|311
1627853100000|2021-08-01 21:25:00|550.38|542.98|550.54|543.14|550.59|543.19|550.34|542.94|182
1627853400000|2021-08-01 21:30:00|550.53|543.13|551.55|544.15|551.61|544.21|550.53|543.13|242
1627853700000|2021-08-01 21:35:00|551.56|544.16|551.72|544.32|551.73|544.33|551.53|544.13|143
1627854000000|2021-08-01 21:40:00|551.71|544.31|549.57|542.17|551.72|544.32|549.16|541.76|279
1627854300000|2021-08-01 21:45:00|549.61|542.21|551.02|543.62|551.1|543.7|549.59|542.19|338
1627854600000|2021-08-01 21:50:00|551.01|543.61|549.76|542.36|551.03|543.63|549.39|541.99|317
1627854900000|2021-08-01 21:55:00|549.77|542.37|549.04|543.64|550.19|543.86|548.72|542.36|278
1627855200000|2021-08-01 22:00:00|549.05|543.65|550.11|544.71|550.21|544.81|547.97|542.57|592
1627855500000|2021-08-01 22:05:00|550.07|544.67|550.28|544.88|550.91|545.51|549.81|544.41|509
1627855800000|2021-08-01 22:10:00|550.29|544.89|550.36|544.96|550.65|545.25|548.59|543.19|474
1627856100000|2021-08-01 22:15:00|550.4|545|548.81|543.41|550.48|545.08|548.69|543.29|626
1627856400000|2021-08-01 22:20:00|548.82|543.42|545.82|540.42|548.82|543.42|544.44|539.04|788
1627856700000|2021-08-01 22:25:00|545.81|540.41|543.98|538.58|545.81|540.41|543.38|537.98|751
1627857000000|2021-08-01 22:30:00|543.97|538.57|542.04|536.64|543.97|538.57|541.07|535.67|786
1627857300000|2021-08-01 22:35:00|542.03|536.63|542.25|536.85|543.52|538.12|540.8|535.4|780
1627857600000|2021-08-01 22:40:00|542.23|536.83|542.36|536.96|543.45|538.05|541.71|536.31|762
1627857900000|2021-08-01 22:45:00|542.35|536.95|543.87|538.47|544.38|538.98|541.44|536.04|790
1627858200000|2021-08-01 22:50:00|543.86|538.46|543.5|538.1|544.61|539.21|543.44|538.04|755
1627858500000|2021-08-01 22:55:00|543.51|538.11|542.86|537.46|543.51|538.11|542.55|537.15|509
1627858800000|2021-08-01 23:00:00|542.93|537.53|543.61|538.21|544.42|539.02|541.86|536.46|709
1627859100000|2021-08-01 23:05:00|543.58|538.18|544.4|539|545|539.6|543.35|537.95|696
1627859400000|2021-08-01 23:10:00|544.39|538.99|542.35|536.95|544.43|539.03|542.28|536.88|620
1627859700000|2021-08-01 23:15:00|542.36|536.96|542.19|536.79|542.86|537.46|541.48|536.08|679
1627860000000|2021-08-01 23:20:00|542.18|536.78|540.43|535.03|542.51|537.11|540.39|534.99|692
1627860300000|2021-08-01 23:25:00|540.44|535.04|525.05|519.65|540.52|535.12|517.32|511.92|806
1627860600000|2021-08-01 23:30:00|525.01|519.61|530.44|525.04|531.27|525.87|524.83|519.43|989
1627860900000|2021-08-01 23:35:00|530.52|525.12|529.06|523.66|531.22|525.82|528.36|522.96|982
1627861200000|2021-08-01 23:40:00|529.08|523.68|526.7|521.3|530.14|524.74|526.57|521.17|797
1627861500000|2021-08-01 23:45:00|526.74|521.34|529.6|524.2|529.76|524.36|526.74|521.34|826
1627861800000|2021-08-01 23:50:00|529.59|524.19|531.79|526.39|532.26|526.86|529.08|523.68|852
1627862100000|2021-08-01 23:55:00|531.77|526.37|529.09|523.69|532.44|527.04|528.79|523.39|890
1627862400000|2021-08-02 00:00:00|529.07|523.67|530.84|525.44|531.54|526.14|528.39|522.99|945
1627862700000|2021-08-02 00:05:00|530.81|525.41|531.86|526.46|532.6|527.2|530.65|525.25|848
1627863000000|2021-08-02 00:10:00|531.88|526.48|531.9|526.5|532.24|526.84|531.29|525.89|626
1627863300000|2021-08-02 00:15:00|531.83|526.43|532.02|526.62|532.87|527.47|530.99|525.59|731
1627863600000|2021-08-02 00:20:00|532.01|526.61|530.83|525.43|532.45|527.05|530.21|524.81|645
1627863900000|2021-08-02 00:25:00|530.82|525.42|530.66|525.26|531.66|526.26|530.09|524.69|790
1627864200000|2021-08-02 00:30:00|530.64|525.24|528.91|523.51|530.64|525.24|528.21|522.81|720
1627864500000|2021-08-02 00:35:00|528.9|523.5|527.64|522.24|529.66|524.26|526.45|521.05|815
1627864800000|2021-08-02 00:40:00|527.65|522.25|526.06|520.66|527.97|522.57|524.83|519.43|822
1627865100000|2021-08-02 00:45:00|526.04|520.64|526.05|520.65|527.85|522.45|525.45|520.05|791
1627865400000|2021-08-02 00:50:00|525.82|520.42|525.83|520.43|527.74|522.34|523.73|518.33|878
1627865700000|2021-08-02 00:55:00|525.84|520.44|524.54|519.14|526.88|521.48|524.3|518.9|878
1627866000000|2021-08-02 01:00:00|524.65|519.25|525.88|520.48|525.88|520.48|522.61|517.21|928
1627866300000|2021-08-02 01:05:00|525.98|520.58|527.49|522.09|527.8|522.4|525.93|520.53|774
1627866600000|2021-08-02 01:10:00|527.6|522.2|527.56|522.16|528.09|522.69|526.26|520.86|741
1627866900000|2021-08-02 01:15:00|527.57|522.17|528.7|523.3|529.18|523.78|526.66|521.26|717
1627867200000|2021-08-02 01:20:00|528.72|523.32|528.36|522.96|529|523.6|527.51|522.11|695
1627867500000|2021-08-02 01:25:00|528.37|522.97|528.39|522.99|528.41|523.01|526.92|521.52|696
1627867800000|2021-08-02 01:30:00|528.38|522.98|529.73|524.33|529.78|524.38|528.2|522.8|634
1627868100000|2021-08-02 01:35:00|529.77|524.37|530.59|525.19|530.71|525.31|529.25|523.85|706
1627868400000|2021-08-02 01:40:00|530.53|525.13|530.6|525.2|530.73|525.33|530.13|524.73|443
1627868700000|2021-08-02 01:45:00|530.58|525.18|530.83|525.43|531.54|526.14|530.52|525.12|479
1627869000000|2021-08-02 01:50:00|530.82|525.42|529.75|524.35|530.82|525.42|529.53|524.13|492
1627869300000|2021-08-02 01:55:00|529.76|524.36|529.33|523.93|531.1|525.7|529.27|523.87|567
1627869600000|2021-08-02 02:00:00|529.34|523.94|530.6|525.2|530.95|525.55|528.1|522.7|645
1627869900000|2021-08-02 02:05:00|530.59|525.19|530.53|525.13|532.53|527.13|530.18|524.78|600
1627870200000|2021-08-02 02:10:00|530.54|525.14|529.79|524.39|530.74|525.34|528.89|523.49|545
1627870500000|2021-08-02 02:15:00|529.8|524.4|532.91|527.51|534.1|528.7|529.8|524.4|637
1627870800000|2021-08-02 02:20:00|532.89|527.49|533.63|528.23|533.65|528.25|532|526.6|549
1627871100000|2021-08-02 02:25:00|533.65|528.25|533.45|528.05|533.68|528.28|531.95|526.55|625
1627871400000|2021-08-02 02:30:00|533.44|528.04|535.01|529.61|535.12|529.72|532.24|526.84|700
1627871700000|2021-08-02 02:35:00|535.11|529.71|535.85|530.45|536.78|531.38|534.93|529.53|712
1627872000000|2021-08-02 02:40:00|535.84|530.44|535.57|530.17|536.58|531.18|534.74|529.34|582
1627872300000|2021-08-02 02:45:00|535.59|530.19|536.67|531.27|536.85|531.45|534.98|529.58|580
1627872600000|2021-08-02 02:50:00|536.68|531.28|536.94|531.54|537.32|531.92|536.17|530.77|659
1627872900000|2021-08-02 02:55:00|536.92|531.52|536.88|531.48|537.93|532.53|536.55|531.15|698
1627873200000|2021-08-02 03:00:00|536.85|531.45|537.41|532.01|537.76|532.36|536.47|531.07|648
1627873500000|2021-08-02 03:05:00|537.43|532.03|536.93|531.53|537.51|532.11|536.83|531.43|533
1627873800000|2021-08-02 03:10:00|536.94|531.54|537.16|531.76|537.29|531.89|536.14|530.74|521
1627874100000|2021-08-02 03:15:00|537.15|531.75|537.08|531.68|537.15|531.75|536.68|531.28|442
1627874400000|2021-08-02 03:20:00|537.07|531.67|537.23|531.83|537.43|532.03|536.97|531.57|333
1627874700000|2021-08-02 03:25:00|537.2|531.8|537.03|531.63|537.43|532.03|536.62|531.22|398
1627875000000|2021-08-02 03:30:00|537.02|531.62|535.86|530.46|537.18|531.78|535.68|530.28|529
1627875300000|2021-08-02 03:35:00|535.87|530.47|536.01|530.61|536.28|530.88|535.85|530.45|377
1627875600000|2021-08-02 03:40:00|536|530.6|535.88|530.48|536.66|531.26|535.88|530.48|300
1627875900000|2021-08-02 03:45:00|535.95|530.55|537.36|531.96|537.36|531.96|535.95|530.55|402
1627876200000|2021-08-02 03:50:00|537.37|531.97|536.44|531.04|537.92|532.52|536.21|530.81|476
1627876500000|2021-08-02 03:55:00|536.43|531.03|537.24|531.84|538.15|532.75|536.43|531.03|462
1627876800000|2021-08-02 04:00:00|537.22|531.82|536.97|531.57|537.82|532.42|536.85|531.45|405
1627877100000|2021-08-02 04:05:00|536.98|531.58|536.83|531.43|537.09|531.69|536.48|531.08|419
1627877400000|2021-08-02 04:10:00|536.8|531.4|536.22|530.82|537.46|532.06|535.87|530.47|552
1627877700000|2021-08-02 04:15:00|536.24|530.84|536.03|530.63|537.02|531.62|536|530.6|535
1627878000000|2021-08-02 04:20:00|536.04|530.64|537.93|532.53|538.05|532.65|535.85|530.45|443
1627878300000|2021-08-02 04:25:00|537.92|532.52|539.13|533.73|539.46|534.06|537.92|532.52|542
1627878600000|2021-08-02 04:30:00|539.14|533.74|539.16|533.76|539.67|534.27|539.06|533.66|494
1627878900000|2021-08-02 04:35:00|539.19|533.79|538.12|532.72|539.29|533.89|538.04|532.64|463
1627879200000|2021-08-02 04:40:00|538.15|532.75|537.71|532.31|538.17|532.77|537.3|531.9|403
1627879500000|2021-08-02 04:45:00|537.74|532.34|537.47|532.07|538.77|533.37|536.86|531.46|563
1627879800000|2021-08-02 04:50:00|537.51|532.11|536.97|531.57|537.82|532.42|536.59|531.19|555
1627880100000|2021-08-02 04:55:00|536.94|531.54|536.49|531.09|537.26|531.86|536.45|531.05|386
1627880400000|2021-08-02 05:00:00|536.48|531.08|537.47|532.07|538.77|533.37|536.39|530.99|563
1627880700000|2021-08-02 05:05:00|537.5|532.1|537.44|532.04|539.14|533.74|537.43|532.03|518
1627881000000|2021-08-02 05:10:00|537.45|532.05|536.56|531.16|538.3|532.9|536.5|531.1|332
1627881300000|2021-08-02 05:15:00|536.57|531.17|537.37|531.97|538.16|532.76|536.57|531.17|413
1627881600000|2021-08-02 05:20:00|537.38|531.98|537.15|531.75|537.73|532.33|537.11|531.71|370
1627881900000|2021-08-02 05:25:00|537.16|531.76|537|531.6|537.35|531.95|536.23|530.83|442
1627882200000|2021-08-02 05:30:00|536.99|531.59|537.91|532.51|538.29|532.89|536.84|531.44|518
1627882500000|2021-08-02 05:35:00|537.9|532.5|539.01|533.61|539.39|533.99|537.87|532.47|447
1627882800000|2021-08-02 05:40:00|539|533.6|539.33|533.93|539.44|534.04|539|533.6|320
1627883100000|2021-08-02 05:45:00|539.34|533.94|539.17|533.77|539.85|534.45|539.12|533.72|354
1627883400000|2021-08-02 05:50:00|539.16|533.76|538.2|532.8|539.21|533.81|538.07|532.67|404
1627883700000|2021-08-02 05:55:00|538.22|532.82|538.37|532.97|538.5|533.1|538.12|532.72|382
1627884000000|2021-08-02 06:00:00|538.35|532.95|538.18|532.78|538.9|533.5|538.04|532.64|414
1627884300000|2021-08-02 06:05:00|538.16|532.76|538.73|533.33|539.24|533.84|537.96|532.56|419
1627884600000|2021-08-02 06:10:00|538.67|533.27|538.02|532.62|539.1|533.7|537.76|532.36|391
1627884900000|2021-08-02 06:15:00|538|532.6|538.45|533.05|538.58|533.18|537.93|532.53|350
1627885200000|2021-08-02 06:20:00|538.36|532.96|539.7|534.3|539.75|534.35|538.36|532.96|459
1627885500000|2021-08-02 06:25:00|539.66|534.26|539.71|534.31|540.45|535.05|539.11|533.71|462
1627885800000|2021-08-02 06:30:00|539.69|534.29|541.41|536.01|541.41|536.01|538.97|533.57|516
1627886100000|2021-08-02 06:35:00|541.34|535.94|542.35|536.95|543.47|538.07|540.94|535.54|753
1627886400000|2021-08-02 06:40:00|542.36|536.96|545.7|540.3|545.9|540.5|542.2|536.8|783
1627886700000|2021-08-02 06:45:00|545.71|540.31|548.47|543.07|548.74|543.34|544.95|539.55|791
1627887000000|2021-08-02 06:50:00|548.48|543.08|548.27|542.87|549.7|544.3|547.64|542.24|730
1627887300000|2021-08-02 06:55:00|548.28|542.88|556.1|550.7|557.62|552.22|547.72|542.32|916
1627887600000|2021-08-02 07:00:00|556.11|550.71|555.51|550.11|557.5|552.1|553.03|547.63|655
1627887900000|2021-08-02 07:05:00|555.46|550.06|553.96|548.56|555.51|550.11|553.66|548.26|781
1627888200000|2021-08-02 07:10:00|553.98|548.58|553.68|548.28|554.44|549.04|553.14|547.74|532
1627888500000|2021-08-02 07:15:00|553.67|548.27|553.36|547.96|554.15|548.75|552.93|547.53|615
1627888800000|2021-08-02 07:20:00|553.51|548.11|553.48|548.08|554.37|548.97|552.51|547.11|651
1627889100000|2021-08-02 07:25:00|553.54|548.14|552.94|547.54|554.66|549.26|552.73|547.33|571
1627889400000|2021-08-02 07:30:00|552.95|547.55|552.81|547.41|554.23|548.83|552.57|547.17|535
1627889700000|2021-08-02 07:35:00|552.82|547.42|551.33|545.93|552.98|547.58|550.79|545.39|675
1627890000000|2021-08-02 07:40:00|551.31|545.91|550.44|545.04|551.63|546.23|550.26|544.86|653
1627890300000|2021-08-02 07:45:00|550.46|545.06|551.58|546.18|551.75|546.35|550.43|545.03|531
1627890600000|2021-08-02 07:50:00|551.63|546.23|551.96|546.56|553.52|548.12|551.58|546.18|579
1627890900000|2021-08-02 07:55:00|551.95|546.55|552.69|547.29|552.69|547.29|551.6|546.2|531
1627891200000|2021-08-02 08:00:00|552.64|547.24|551.7|546.3|553.64|548.24|551.68|546.28|557
1627891500000|2021-08-02 08:05:00|551.72|546.32|550.09|544.69|551.84|546.44|549.77|544.37|517
1627891800000|2021-08-02 08:10:00|550.06|544.66|550.36|544.96|550.51|545.11|549.36|543.96|519
1627892100000|2021-08-02 08:15:00|550.37|544.97|550.4|545|550.86|545.46|549.21|543.81|610
1627892400000|2021-08-02 08:20:00|550.41|545.01|550.78|545.38|551.27|545.87|550.21|544.81|549
1627892700000|2021-08-02 08:25:00|550.83|545.43|549.4|544|553.11|547.71|549.05|543.65|747
1627893000000|2021-08-02 08:30:00|549.42|544.02|548.68|543.28|549.95|544.55|548.18|542.78|668
1627893300000|2021-08-02 08:35:00|548.66|543.26|548.65|543.25|548.8|543.4|546.38|540.98|777
1627893600000|2021-08-02 08:40:00|548.58|543.18|548.86|543.46|549.1|543.7|547.58|542.18|493
1627893900000|2021-08-02 08:45:00|548.91|543.51|550.38|544.98|550.54|545.14|548.74|543.34|568
1627894200000|2021-08-02 08:50:00|550.37|544.97|551|545.6|552.22|546.82|549.14|543.74|775
1627894500000|2021-08-02 08:55:00|550.99|545.59|557.64|552.24|557.83|552.43|549.81|544.41|843
1627894800000|2021-08-02 09:00:00|557.6|552.2|554.06|548.66|560.34|554.94|554|548.6|886
1627895100000|2021-08-02 09:05:00|554.05|548.65|562.46|557.06|562.8|557.4|553.55|548.15|854
1627895400000|2021-08-02 09:10:00|562.37|556.97|567.18|561.78|567.37|561.97|560.31|554.91|959
1627895700000|2021-08-02 09:15:00|567.19|561.79|564.15|558.75|567.94|562.54|563.94|558.54|860
1627896000000|2021-08-02 09:20:00|564.13|558.73|564.07|558.67|564.49|559.09|562.34|556.94|714
1627896300000|2021-08-02 09:25:00|564.1|558.7|562.75|557.35|564.12|558.72|560.38|554.98|864
1627896600000|2021-08-02 09:30:00|562.8|557.4|561.19|555.79|563.87|558.47|560.91|555.51|762
1627896900000|2021-08-02 09:35:00|561.21|555.81|564.83|559.43|565.78|560.38|561.12|555.72|741
1627897200000|2021-08-02 09:40:00|564.84|559.44|564.18|558.78|564.85|559.45|563.13|557.73|587
1627897500000|2021-08-02 09:45:00|564.17|558.77|563.04|557.64|564.39|558.99|562.44|557.04|608
1627897800000|2021-08-02 09:50:00|563.08|557.68|565.52|560.12|567.4|562|563.08|557.68|778
1627898100000|2021-08-02 09:55:00|565.66|560.26|563.88|558.48|566.57|561.17|563.16|557.76|728
1627898400000|2021-08-02 10:00:00|563.85|558.45|561.69|556.29|563.85|558.45|561.12|555.72|672
1627898700000|2021-08-02 10:05:00|561.75|556.35|561.94|556.54|562.55|557.15|561.33|555.93|540
1627899000000|2021-08-02 10:10:00|561.92|556.52|561.75|556.35|563.18|557.78|561.69|556.29|628
1627899300000|2021-08-02 10:15:00|561.74|556.34|561.15|555.75|561.74|556.34|560.74|555.34|500
1627899600000|2021-08-02 10:20:00|561.16|555.76|560.87|555.47|561.56|556.16|560.01|554.61|527
1627899900000|2021-08-02 10:25:00|560.94|555.54|559.04|553.64|561.15|555.75|559.04|553.64|510
1627900200000|2021-08-02 10:30:00|559.01|553.61|560.98|555.58|563.5|558.1|558.91|553.51|695
1627900500000|2021-08-02 10:35:00|560.96|555.56|560.86|555.46|561.85|556.45|559.91|554.51|590
1627900800000|2021-08-02 10:40:00|560.89|555.49|560.68|555.28|560.89|555.49|560.29|554.89|361
1627901100000|2021-08-02 10:45:00|560.7|555.3|561.45|556.05|561.54|556.14|560.21|554.81|486
1627901400000|2021-08-02 10:50:00|561.46|556.06|560.84|555.44|561.46|556.06|560.72|555.32|385
1627901700000|2021-08-02 10:55:00|560.82|555.42|560.73|555.33|561.23|555.83|560.19|554.79|401
1627902000000|2021-08-02 11:00:00|560.7|555.3|559.22|553.82|561.3|555.9|559.22|553.82|236
1627902300000|2021-08-02 11:05:00|559.23|553.83|556.24|550.84|559.63|554.23|556.24|550.84|691
1627902600000|2021-08-02 11:10:00|556.19|550.79|559.4|554|559.8|554.4|555.61|550.21|642
1627902900000|2021-08-02 11:15:00|559.39|553.99|560.65|555.25|560.65|555.25|558.53|553.13|570
1627903200000|2021-08-02 11:20:00|560.67|555.27|561.81|556.41|562.17|556.77|559.81|554.41|571
1627903500000|2021-08-02 11:25:00|561.84|556.44|560.75|555.35|561.85|556.45|560.69|555.29|445
1627903800000|2021-08-02 11:30:00|560.77|555.37|561.73|556.33|561.95|556.55|560.77|555.37|522
1627904100000|2021-08-02 11:35:00|561.72|556.32|560.72|555.32|561.86|556.46|560.15|554.75|491
1627904400000|2021-08-02 11:40:00|560.65|555.25|562.87|557.47|562.91|557.51|559.73|554.33|684
1627904700000|2021-08-02 11:45:00|562.86|557.46|563.68|558.28|566.6|561.2|562.71|557.31|801
1627905000000|2021-08-02 11:50:00|563.69|558.29|563.88|558.48|566.01|560.61|563.47|558.07|666
1627905300000|2021-08-02 11:55:00|563.86|558.46|563.56|558.16|564.9|559.5|562.57|557.17|685
1627905600000|2021-08-02 12:00:00|563.51|558.11|569.24|563.84|569.27|563.87|562.73|557.33|783
1627905900000|2021-08-02 12:05:00|569.3|563.9|563.98|558.58|570.06|564.66|563.88|558.48|748
1627906200000|2021-08-02 12:10:00|563.96|558.56|556.82|551.42|564.16|558.76|556.82|551.42|899
1627906500000|2021-08-02 12:15:00|556.95|551.55|560.64|555.24|561.08|555.68|556.71|551.31|811
1627906800000|2021-08-02 12:20:00|560.65|555.25|560.94|555.54|561.44|556.04|560.52|555.12|723
1627907100000|2021-08-02 12:25:00|560.83|555.43|558.98|553.58|561.18|555.78|558.7|553.3|705
1627907400000|2021-08-02 12:30:00|558.99|553.59|556.38|550.98|559.01|553.61|554.27|548.87|830
1627907700000|2021-08-02 12:35:00|556.4|551|559.63|554.23|559.94|554.54|556.4|551|795
1627908000000|2021-08-02 12:40:00|559.64|554.24|559.54|554.14|560.1|554.7|558.67|553.27|694
1627908300000|2021-08-02 12:45:00|559.55|554.15|562.18|556.78|562.53|557.13|559.53|554.13|539
1627908600000|2021-08-02 12:50:00|562.17|556.77|561.21|555.81|562.45|557.05|560.96|555.56|634
1627908900000|2021-08-02 12:55:00|561.22|555.82|561.56|556.16|561.92|556.52|560.72|555.32|568
1627909200000|2021-08-02 13:00:00|561.62|556.22|560.07|554.67|561.94|556.54|559.4|554|626
1627909500000|2021-08-02 13:05:00|560.06|554.66|560.41|555.01|562.41|557.01|559.96|554.56|707
1627909800000|2021-08-02 13:10:00|560.44|555.04|561.43|556.03|561.63|556.23|557.66|552.26|759
1627910100000|2021-08-02 13:15:00|561.41|556.01|562.09|556.69|564.27|558.87|561.4|556|702
1627910400000|2021-08-02 13:20:00|562.22|556.82|561.11|555.71|562.66|557.26|560.27|554.87|710
1627910700000|2021-08-02 13:25:00|561.05|555.65|560.55|555.15|561.67|556.27|560.31|554.91|822
1627911000000|2021-08-02 13:30:00|560.54|555.14|560.8|555.4|562.04|556.64|560.51|555.11|658
1627911300000|2021-08-02 13:35:00|560.82|555.42|562.5|557.1|562.63|557.23|560.77|555.37|806
1627911600000|2021-08-02 13:40:00|562.6|557.2|562.13|556.73|562.66|557.26|561.74|556.34|830
1627911900000|2021-08-02 13:45:00|562.1|556.7|561.98|556.58|562.45|557.05|561.67|556.27|625
1627912200000|2021-08-02 13:50:00|561.93|556.53|560.7|555.3|562.52|557.12|559.91|554.51|561
1627912500000|2021-08-02 13:55:00|560.69|555.29|561.36|555.96|562.84|557.44|560.08|554.68|762
1627912800000|2021-08-02 14:00:00|561.31|555.91|562.01|556.61|562.83|557.43|561.21|555.81|738
1627913100000|2021-08-02 14:05:00|562.02|556.62|560.08|554.68|562.11|556.71|560.07|554.67|528
1627913400000|2021-08-02 14:10:00|560.1|554.7|558.45|553.05|560.28|554.88|557.58|552.18|641
1627913700000|2021-08-02 14:15:00|558.41|553.01|557.84|552.44|558.87|553.47|557.21|551.81|636
1627914000000|2021-08-02 14:20:00|557.88|552.48|555.56|550.16|558|552.6|555.36|549.96|608
1627914300000|2021-08-02 14:25:00|555.59|550.19|556.69|551.29|556.91|551.51|555.06|549.66|573
1627914600000|2021-08-02 14:30:00|556.68|551.28|557.27|551.87|557.99|552.59|555.87|550.47|558
1627914900000|2021-08-02 14:35:00|557.29|551.89|557.78|552.38|558.23|552.83|557.29|551.89|500
1627915200000|2021-08-02 14:40:00|557.79|552.39|557.66|552.26|557.9|552.5|557.34|551.94|444
1627915500000|2021-08-02 14:45:00|557.69|552.29|557.04|551.64|557.71|552.31|556.94|551.54|278
1627915800000|2021-08-02 14:50:00|557.05|551.65|559.05|553.65|559.17|553.77|557.05|551.65|468
1627916100000|2021-08-02 14:55:00|559.03|553.63|559.88|554.48|560.19|554.79|558.46|553.06|445
1627916400000|2021-08-02 15:00:00|559.84|554.44|559.71|554.31|560.35|554.95|559.23|553.83|478
1627916700000|2021-08-02 15:05:00|559.67|554.27|559.34|553.94|559.75|554.35|559.16|553.76|384
1627917000000|2021-08-02 15:10:00|559.37|553.97|559.95|554.55|560.28|554.88|558.64|553.24|531
1627917300000|2021-08-02 15:15:00|559.9|554.5|559.31|553.91|560.51|555.11|558.86|553.46|635
1627917600000|2021-08-02 15:20:00|559.32|553.92|559.48|554.08|559.86|554.46|558.71|553.31|418
1627917900000|2021-08-02 15:25:00|559.5|554.1|558.71|553.31|559.96|554.56|558.07|552.67|505
1627918200000|2021-08-02 15:30:00|558.72|553.32|558.66|553.26|559.52|554.12|558.41|553.01|470
1627918500000|2021-08-02 15:35:00|558.65|553.25|556.85|551.45|558.69|553.29|556.78|551.38|529
1627918800000|2021-08-02 15:40:00|556.86|551.46|556.12|550.72|557.24|551.84|555.68|550.28|572
1627919100000|2021-08-02 15:45:00|556.1|550.7|556.17|550.77|556.41|551.01|556.08|550.68|422
1627919400000|2021-08-02 15:50:00|556.18|550.78|555.26|549.86|556.38|550.98|554.86|549.46|489
1627919700000|2021-08-02 15:55:00|555.27|549.87|555.28|549.88|556.45|551.05|554.95|549.55|505
1627920000000|2021-08-02 16:00:00|555.3|549.9|554.51|549.11|556.04|550.64|553.22|547.82|702
1627920300000|2021-08-02 16:05:00|554.52|549.12|556.68|551.28|557.39|551.99|554.45|549.05|629
1627920600000|2021-08-02 16:10:00|556.67|551.27|556.3|550.9|557.19|551.79|556.13|550.73|445
1627920900000|2021-08-02 16:15:00|556.31|550.91|555.33|549.93|556.46|551.06|555.3|549.9|433
1627921200000|2021-08-02 16:20:00|555.34|549.94|556.81|551.41|556.97|551.57|555.29|549.89|613
1627921500000|2021-08-02 16:25:00|556.82|551.42|557.1|551.7|557.44|552.04|556.53|551.13|544
1627921800000|2021-08-02 16:30:00|557.08|551.68|556.72|551.32|557.2|551.8|556.14|550.74|520
1627922100000|2021-08-02 16:35:00|556.74|551.34|556.86|551.46|557.1|551.7|555.95|550.55|496
1627922400000|2021-08-02 16:40:00|556.85|551.45|556.84|551.44|557.17|551.77|556.54|551.14|391
1627922700000|2021-08-02 16:45:00|556.85|551.45|555.21|549.81|556.92|551.52|554.5|549.1|647
1627923000000|2021-08-02 16:50:00|555.2|549.8|555.21|549.81|555.75|550.35|555.09|549.69|354
1627923300000|2021-08-02 16:55:00|555.17|549.77|554.18|548.78|555.35|549.95|553.39|547.99|449
1627923600000|2021-08-02 17:00:00|554.17|548.77|553.83|548.43|554.45|549.05|553.39|547.99|345
1627923900000|2021-08-02 17:05:00|553.82|548.42|551.91|546.51|553.85|548.45|551.32|545.92|521
1627924200000|2021-08-02 17:10:00|551.9|546.5|551.12|545.72|552.43|547.03|550.65|545.25|702
1627924500000|2021-08-02 17:15:00|551.17|545.77|550.91|545.51|551.55|546.15|550.9|545.5|492
1627924800000|2021-08-02 17:20:00|550.92|545.52|551.61|546.21|551.65|546.25|550.91|545.51|240
1627925100000|2021-08-02 17:25:00|551.63|546.23|551.85|546.45|552.05|546.65|551.42|546.02|291
1627925400000|2021-08-02 17:30:00|551.84|546.44|551.98|546.58|552.21|546.81|551.72|546.32|372
1627925700000|2021-08-02 17:35:00|552|546.6|551.84|546.44|552.5|547.1|551.52|546.12|498
1627926000000|2021-08-02 17:40:00|551.88|546.48|552.08|546.68|552.55|547.15|551.57|546.17|493
1627926300000|2021-08-02 17:45:00|552.03|546.63|551.81|546.41|552.19|546.79|551.63|546.23|550
1627926600000|2021-08-02 17:50:00|551.8|546.4|551.78|546.38|551.9|546.5|551.32|545.92|571
1627926900000|2021-08-02 17:55:00|551.81|546.41|551.11|545.71|551.92|546.52|550.94|545.54|494
1627927200000|2021-08-02 18:00:00|551.12|545.72|551.08|545.68|551.75|546.35|550.77|545.37|509
1627927500000|2021-08-02 18:05:00|551.11|545.71|551.58|546.18|551.91|546.51|551.11|545.71|517
1627927800000|2021-08-02 18:10:00|551.59|546.19|549.95|544.55|551.99|546.59|549.38|543.98|645
1627928100000|2021-08-02 18:15:00|549.96|544.56|550.64|545.24|550.83|545.43|549.94|544.54|500
1627928400000|2021-08-02 18:20:00|550.65|545.25|551.31|545.91|551.76|546.36|550.38|544.98|426
1627928700000|2021-08-02 18:25:00|551.27|545.87|552.44|547.04|552.5|547.1|551.1|545.7|547
1627929000000|2021-08-02 18:30:00|552.42|547.02|553.2|547.8|553.84|548.44|552.42|547.02|741
1627929300000|2021-08-02 18:35:00|553.21|547.81|553.43|548.03|553.46|548.06|552.64|547.24|518
1627929600000|2021-08-02 18:40:00|553.44|548.04|553.09|547.69|553.88|548.48|552.91|547.51|631
1627929900000|2021-08-02 18:45:00|553.03|547.63|553.06|547.66|553.2|547.8|552.78|547.38|484
1627930200000|2021-08-02 18:50:00|552.95|547.55|553.45|548.05|553.63|548.23|552.75|547.35|439
1627930500000|2021-08-02 18:55:00|553.43|548.03|553.58|548.18|554.17|548.77|553.43|548.03|672
1627930800000|2021-08-02 19:00:00|553.59|548.19|553.01|547.61|553.67|548.27|552.58|547.18|476
1627931100000|2021-08-02 19:05:00|553.02|547.62|553.08|547.68|554.28|548.88|552.89|547.49|573
1627931400000|2021-08-02 19:10:00|553.09|547.69|552.41|547.01|553.2|547.8|552.25|546.85|363
1627931700000|2021-08-02 19:15:00|552.42|547.02|549.19|543.79|552.83|547.43|548.87|543.47|683
1627932000000|2021-08-02 19:20:00|549.13|543.73|550.14|544.74|550.72|545.32|549.08|543.68|589
1627932300000|2021-08-02 19:25:00|550.13|544.73|550.76|545.36|551|545.6|550.07|544.67|562
1627932600000|2021-08-02 19:30:00|550.77|545.37|549.27|543.87|550.87|545.47|548.73|543.33|514
1627932900000|2021-08-02 19:35:00|549.28|543.88|549.56|544.16|549.65|544.25|548.38|542.98|623
1627933200000|2021-08-02 19:40:00|549.55|544.15|549.32|543.92|550.45|545.05|549.25|543.85|435
1627933500000|2021-08-02 19:45:00|549.31|543.91|548.03|542.63|549.4|544|547.5|542.1|469
1627933800000|2021-08-02 19:50:00|548.02|542.62|548.21|542.81|548.71|543.31|547.25|541.85|578
1627934100000|2021-08-02 19:55:00|548.09|542.69|548.2|542.8|548.79|543.39|547.53|542.13|533
1627934400000|2021-08-02 20:00:00|548.17|542.77|547.75|542.35|550.37|544.97|547.54|542.14|682
1627934700000|2021-08-02 20:05:00|547.77|542.37|546.5|541.1|548.13|542.73|544.77|539.37|760
1627935000000|2021-08-02 20:10:00|546.51|541.11|547.08|541.68|548.12|542.72|546.51|541.11|599
1627935300000|2021-08-02 20:15:00|547.11|541.71|546.73|541.33|547.23|541.83|545.1|539.7|790
1627935600000|2021-08-02 20:20:00|546.74|541.34|549.28|543.88|549.36|543.96|546.58|541.18|657
1627935900000|2021-08-02 20:25:00|549.31|543.91|548.43|543.03|549.35|543.95|547.41|542.01|598
1627936200000|2021-08-02 20:30:00|548.52|543.12|547.25|541.85|548.57|543.17|546.79|541.39|561
1627936500000|2021-08-02 20:35:00|547.26|541.86|545.52|540.12|547.34|541.94|545.25|539.85|622
1627936800000|2021-08-02 20:40:00|545.53|540.13|545.75|540.35|546.68|541.28|545.08|539.68|637
1627937100000|2021-08-02 20:45:00|545.74|540.34|545.01|539.61|546.34|540.94|544.83|539.43|759
1627937400000|2021-08-02 20:50:00|544.94|539.54|545.89|540.49|546.54|541.14|544.32|538.92|769
1627937700000|2021-08-02 20:55:00|545.85|540.45|545.75|540.35|546.32|540.92|545.6|540.2|527
1627938000000|2021-08-02 21:00:00|545.76|540.36|546.82|541.42|547.01|541.61|545.06|539.66|504
1627938300000|2021-08-02 21:05:00|546.81|541.41|546.14|540.74|546.85|541.45|546|540.6|512
1627938600000|2021-08-02 21:10:00|546.16|540.76|546.36|540.96|546.54|541.14|545.98|540.58|389
1627938900000|2021-08-02 21:15:00|546.35|540.95|545.93|540.53|546.39|540.99|545.71|540.31|397
1627939200000|2021-08-02 21:20:00|545.94|540.54|545.31|539.91|545.94|540.54|545.3|539.9|342
1627939500000|2021-08-02 21:25:00|545.3|539.9|545.14|539.74|545.31|539.91|543.91|538.51|438
1627939800000|2021-08-02 21:30:00|545.16|539.76|545.07|539.67|545.23|539.83|544.86|539.46|242
1627940100000|2021-08-02 21:35:00|545.05|539.65|546.91|541.51|547.51|542.11|545.05|539.65|456
1627940400000|2021-08-02 21:40:00|546.94|541.54|547.17|541.77|547.59|542.19|546.47|541.07|527
1627940700000|2021-08-02 21:45:00|547.16|541.76|547.67|542.27|547.91|542.51|546.56|541.16|426
1627941000000|2021-08-02 21:50:00|547.68|542.28|547.38|541.98|547.9|542.5|547.14|541.74|377
1627941300000|2021-08-02 21:55:00|547.33|541.93|547.26|541.86|547.64|542.24|546.91|541.51|356
1627941600000|2021-08-02 22:00:00|547.25|541.85|547.21|541.81|548.31|542.91|546.67|541.27|523
1627941900000|2021-08-02 22:05:00|547.19|541.79|547.55|542.15|547.71|542.31|546.77|541.37|599
1627942200000|2021-08-02 22:10:00|547.53|542.13|548.32|542.92|548.56|543.16|547.42|542.02|557
1627942500000|2021-08-02 22:15:00|548.34|542.94|548.66|543.26|548.84|543.44|548.07|542.67|542
1627942800000|2021-08-02 22:20:00|548.65|543.25|548.67|543.27|549.07|543.67|548.19|542.79|654
1627943100000|2021-08-02 22:25:00|548.57|543.17|547.85|542.45|549.03|543.63|547.41|542.01|652
1627943400000|2021-08-02 22:30:00|547.83|542.43|548.75|543.35|549.12|543.72|547.77|542.37|550
1627943700000|2021-08-02 22:35:00|548.74|543.34|548.83|543.43|549.13|543.73|548.73|543.33|461
1627944000000|2021-08-02 22:40:00|548.82|543.42|548.4|543|549.11|543.71|548.38|542.98|445
1627944300000|2021-08-02 22:45:00|548.41|543.01|548.52|543.12|548.83|543.43|548.36|542.96|450
1627944600000|2021-08-02 22:50:00|548.54|543.14|549.25|543.85|549.45|544.05|548.53|543.13|415
1627944900000|2021-08-02 22:55:00|549.26|543.86|549.88|544.48|550.62|545.22|549.18|543.78|506
1627945200000|2021-08-02 23:00:00|549.89|544.49|550.88|545.48|550.91|545.51|549.72|544.32|453
1627945500000|2021-08-02 23:05:00|550.82|545.42|550.63|545.23|551.43|546.03|550.47|545.07|528
1627945800000|2021-08-02 23:10:00|550.64|545.24|550.56|545.16|550.91|545.51|550.54|545.14|507
1627946100000|2021-08-02 23:15:00|550.54|545.14|550.58|545.18|550.83|545.43|549.86|544.46|552
1627946400000|2021-08-02 23:20:00|550.59|545.19|550.82|545.42|550.82|545.42|550.45|545.05|307
1627946700000|2021-08-02 23:25:00|550.81|545.41|550.79|545.39|551.15|545.75|549.93|544.53|554
1627947000000|2021-08-02 23:30:00|550.81|545.41|551.2|545.8|551.55|546.15|550.81|545.41|521
1627947300000|2021-08-02 23:35:00|551.19|545.79|550.55|545.15|551.57|546.17|550.32|544.92|503
1627947600000|2021-08-02 23:40:00|550.6|545.2|548.89|543.49|551.3|545.9|548.78|543.38|599
1627947900000|2021-08-02 23:45:00|548.91|543.51|546.31|540.91|549.47|544.07|546.17|540.77|760
1627948200000|2021-08-02 23:50:00|546.29|540.89|545.94|540.54|546.97|541.57|545.04|539.64|661
1627948500000|2021-08-02 23:55:00|546|540.6|546.11|540.71|546.92|541.52|545.96|540.56|579
1627948800000|2021-08-03 00:00:00|546.09|540.69|544.63|539.23|546.46|541.06|544.09|538.69|869
1627949100000|2021-08-03 00:05:00|544.65|539.25|544.8|539.4|544.83|539.43|542.34|536.94|799
1627949400000|2021-08-03 00:10:00|544.83|539.43|544.01|538.61|545.1|539.7|543.55|538.15|629
1627949700000|2021-08-03 00:15:00|544.02|538.62|545.39|539.99|545.55|540.15|543.19|537.79|630
1627950000000|2021-08-03 00:20:00|545.4|540|547.52|542.12|547.72|542.32|545.05|539.65|527
1627950300000|2021-08-03 00:25:00|547.54|542.14|550.6|545.2|551.35|545.95|547.37|541.97|777
1627950600000|2021-08-03 00:30:00|550.63|545.23|554.24|548.84|554.38|548.98|550.63|545.23|807
1627950900000|2021-08-03 00:35:00|554.25|548.85|552.34|546.94|554.64|549.24|551.88|546.48|757
1627951200000|2021-08-03 00:40:00|552.35|546.95|552.13|546.73|552.39|546.99|551.42|546.02|605
1627951500000|2021-08-03 00:45:00|552.29|546.89|551.64|546.24|554.06|548.66|551.43|546.03|707
1627951800000|2021-08-03 00:50:00|551.61|546.21|551.48|546.08|553.12|547.72|551.15|545.75|687
1627952100000|2021-08-03 00:55:00|551.49|546.09|549.5|544.1|551.53|546.13|548.95|543.55|758
1627952400000|2021-08-03 01:00:00|549.51|544.11|546.35|540.95|549.63|544.23|546.31|540.91|714
1627952700000|2021-08-03 01:05:00|546.3|540.9|546.18|540.78|547.77|542.37|545.32|539.92|701
1627953000000|2021-08-03 01:10:00|546.17|540.77|546.83|541.43|547.53|542.13|545.6|540.2|683
1627953300000|2021-08-03 01:15:00|546.84|541.44|546.22|540.82|547.93|542.53|545.86|540.46|690
1627953600000|2021-08-03 01:20:00|546.18|540.78|545.84|540.44|546.74|541.34|545.7|540.3|650
1627953900000|2021-08-03 01:25:00|545.79|540.39|546.53|541.13|546.57|541.17|545.07|539.67|687
1627954200000|2021-08-03 01:30:00|546.52|541.12|547.9|542.5|548.43|543.03|545.85|540.45|733
1627954500000|2021-08-03 01:35:00|547.85|542.45|546.63|541.23|547.87|542.47|546.27|540.87|612
1627954800000|2021-08-03 01:40:00|546.66|541.26|545.94|540.54|546.66|541.26|545.4|540|517
1627955100000|2021-08-03 01:45:00|546.34|540.94|542.6|537.2|546.73|541.33|541.38|535.98|456
1627955400000|2021-08-03 01:50:00|542.55|537.15|542.87|537.47|543|537.6|541.78|536.38|563
1627955700000|2021-08-03 01:55:00|542.82|537.42|541.69|536.29|542.96|537.56|541.49|536.09|662
1627956000000|2021-08-03 02:00:00|541.66|536.26|542.23|536.83|542.62|537.22|540.4|535|667
1627956300000|2021-08-03 02:05:00|542.24|536.84|541.9|536.5|542.72|537.32|541.76|536.36|588
1627956600000|2021-08-03 02:10:00|541.89|536.49|543.45|538.05|543.62|538.22|541.55|536.15|612
1627956900000|2021-08-03 02:15:00|543.44|538.04|543.87|538.47|543.93|538.53|543.21|537.81|623
1627957200000|2021-08-03 02:20:00|543.86|538.46|543.69|538.29|544.09|538.69|543.61|538.21|448
1627957500000|2021-08-03 02:25:00|543.66|538.26|544.63|539.23|544.82|539.42|543.49|538.09|492
1627957800000|2021-08-03 02:30:00|544.64|539.24|544.11|538.71|544.69|539.29|543.36|537.96|486
1627958100000|2021-08-03 02:35:00|544.1|538.7|544.08|538.68|544.86|539.46|543.95|538.55|465
1627958400000|2021-08-03 02:40:00|544.07|538.67|544.19|538.79|544.3|538.9|543.85|538.45|383
1627958700000|2021-08-03 02:45:00|544.2|538.8|544.83|539.43|545.01|539.61|544.2|538.8|432
1627959000000|2021-08-03 02:50:00|544.82|539.42|544.05|538.65|544.82|539.42|543.9|538.5|338
1627959300000|2021-08-03 02:55:00|544.04|538.64|542.5|537.1|544.42|539.02|542.5|537.1|417
1627959600000|2021-08-03 03:00:00|542.48|537.08|543.6|538.2|543.67|538.27|542.15|536.75|576
1627959900000|2021-08-03 03:05:00|543.61|538.21|543.84|538.44|544.31|538.91|543.34|537.94|460
1627960200000|2021-08-03 03:10:00|543.85|538.45|543.91|538.51|544.29|538.89|542.78|537.38|461
1627960500000|2021-08-03 03:15:00|543.9|538.5|542.52|537.12|543.93|538.53|542|536.6|665
1627960800000|2021-08-03 03:20:00|542.53|537.13|542.01|536.61|542.84|537.44|541.33|535.93|386
1627961100000|2021-08-03 03:25:00|542.05|536.65|542.63|537.23|542.89|537.49|540.57|535.17|612
1627961400000|2021-08-03 03:30:00|542.64|537.24|541.24|535.84|542.7|537.3|540.64|535.24|743
1627961700000|2021-08-03 03:35:00|541.23|535.83|539.4|534|541.23|535.83|539.14|533.74|748
1627962000000|2021-08-03 03:40:00|539.47|534.07|538.57|533.17|540.03|534.63|538.56|533.16|765
1627962300000|2021-08-03 03:45:00|538.64|533.24|537.43|532.03|539.77|534.37|536.21|530.81|897
1627962600000|2021-08-03 03:50:00|537.41|532.01|537.39|531.99|537.87|532.47|536.45|531.05|709
1627962900000|2021-08-03 03:55:00|537.36|531.96|537.59|532.19|537.81|532.41|536.66|531.26|659
1627963200000|2021-08-03 04:00:00|537.63|532.23|536.91|531.51|537.63|532.23|536.2|530.8|724
1627963500000|2021-08-03 04:05:00|536.9|531.5|537.83|532.43|538.12|532.72|536.25|530.85|702
1627963800000|2021-08-03 04:10:00|537.85|532.45|539.5|534.1|539.99|534.59|537.81|532.41|625
1627964100000|2021-08-03 04:15:00|539.43|534.03|540.4|535|540.57|535.17|539.42|534.02|499
1627964400000|2021-08-03 04:20:00|540.43|535.03|540.57|535.17|540.91|535.51|540.01|534.61|439
1627964700000|2021-08-03 04:25:00|540.58|535.18|540.29|534.89|540.71|535.31|539.62|534.22|524
1627965000000|2021-08-03 04:30:00|540.3|534.9|539.17|533.77|540.63|535.23|538.95|533.55|468
1627965300000|2021-08-03 04:35:00|539.11|533.71|537.3|531.9|539.12|533.72|536.6|531.2|649
1627965600000|2021-08-03 04:40:00|537.29|531.89|537.96|532.56|538.5|533.1|536.28|530.88|704
1627965900000|2021-08-03 04:45:00|537.97|532.57|536.34|530.94|538.12|532.72|536.17|530.77|679
1627966200000|2021-08-03 04:50:00|536.28|530.88|535.62|530.22|536.41|531.01|535.24|529.84|708
1627966500000|2021-08-03 04:55:00|535.65|530.25|533.76|528.36|536.25|530.85|533.36|527.96|936
1627966800000|2021-08-03 05:00:00|533.8|528.4|527.65|522.25|533.8|528.4|526.6|521.2|954
1627967100000|2021-08-03 05:05:00|527.66|522.26|529.07|523.67|529.74|524.34|527.39|521.99|871
1627967400000|2021-08-03 05:10:00|529.08|523.68|528.17|522.77|529.65|524.25|528.09|522.69|713
1627967700000|2021-08-03 05:15:00|528.16|522.76|530.03|524.63|530.28|524.88|526.1|520.7|939
1627968000000|2021-08-03 05:20:00|530|524.6|530.82|525.42|531.26|525.86|529.84|524.44|650
1627968300000|2021-08-03 05:25:00|530.81|525.41|529.89|524.49|530.87|525.47|529.64|524.24|629
1627968600000|2021-08-03 05:30:00|529.88|524.48|531.57|526.17|531.65|526.25|529.83|524.43|643
1627968900000|2021-08-03 05:35:00|531.62|526.22|531.6|526.2|532.5|527.1|531.45|526.05|591
1627969200000|2021-08-03 05:40:00|531.57|526.17|530.28|524.88|531.66|526.26|530.23|524.83|584
1627969500000|2021-08-03 05:45:00|530.32|524.92|531.83|526.43|532.39|526.99|530.29|524.89|678
1627969800000|2021-08-03 05:50:00|531.82|526.42|531.45|526.05|532.63|527.23|531.43|526.03|518
1627970100000|2021-08-03 05:55:00|531.42|526.02|531.52|526.12|532.07|526.67|531.1|525.7|498
1627970400000|2021-08-03 06:00:00|531.51|526.11|532.05|526.65|532.05|526.65|530.12|524.72|766
1627970700000|2021-08-03 06:05:00|532|526.6|533.35|527.95|534.22|528.82|532|526.6|599
1627971000000|2021-08-03 06:10:00|533.33|527.93|531.75|526.35|533.68|528.28|531.09|525.69|661
1627971300000|2021-08-03 06:15:00|531.76|526.36|532.89|527.49|532.89|527.49|531.14|525.74|543
1627971600000|2021-08-03 06:20:00|532.88|527.48|533.56|528.16|533.6|528.2|532.54|527.14|501
1627971900000|2021-08-03 06:25:00|533.54|528.14|533.53|528.13|533.89|528.49|532.69|527.29|493
1627972200000|2021-08-03 06:30:00|533.54|528.14|532.41|527.01|533.54|528.14|531.95|526.55|609
1627972500000|2021-08-03 06:35:00|532.49|527.09|532.95|527.55|532.96|527.56|531.8|526.4|565
1627972800000|2021-08-03 06:40:00|532.94|527.54|533.24|527.84|533.44|528.04|532.5|527.1|550
1627973100000|2021-08-03 06:45:00|533.2|527.8|533.48|528.08|533.48|528.08|532.41|527.01|503
1627973400000|2021-08-03 06:50:00|533.45|528.05|534.65|529.25|534.68|529.28|532.96|527.56|440
1627973700000|2021-08-03 06:55:00|534.67|529.27|532.6|527.2|535.01|529.61|532.08|526.68|561
1627974000000|2021-08-03 07:00:00|532.57|527.17|533.34|527.94|533.39|527.99|530.79|525.39|792
1627974300000|2021-08-03 07:05:00|533.32|527.92|533.15|527.75|533.96|528.56|532.67|527.27|685
1627974600000|2021-08-03 07:10:00|533.11|527.71|533.38|527.98|533.42|528.02|532.5|527.1|541
1627974900000|2021-08-03 07:15:00|533.36|527.96|535.18|529.78|535.29|529.89|533.13|527.73|655
1627975200000|2021-08-03 07:20:00|535.19|529.79|534.71|529.31|535.23|529.83|534.5|529.1|440
1627975500000|2021-08-03 07:25:00|534.69|529.29|536.82|531.42|536.93|531.53|534.59|529.19|578
1627975800000|2021-08-03 07:30:00|536.79|531.39|536.48|531.08|536.92|531.52|536.08|530.68|618
1627976100000|2021-08-03 07:35:00|536.49|531.09|536.76|531.36|537.22|531.82|536.18|530.78|505
1627976400000|2021-08-03 07:40:00|536.74|531.34|536.66|531.26|536.97|531.57|536.58|531.18|376
1627976700000|2021-08-03 07:45:00|536.67|531.27|535.48|530.08|536.67|531.27|535.02|529.62|616
1627977000000|2021-08-03 07:50:00|535.53|530.13|536.13|530.73|536.21|530.81|535.09|529.69|604
1627977300000|2021-08-03 07:55:00|536.18|530.78|535.72|530.32|536.18|530.78|535.49|530.09|385
1627977600000|2021-08-03 08:00:00|535.73|530.33|534.77|529.37|535.81|530.41|533.63|528.23|738
1627977900000|2021-08-03 08:05:00|534.78|529.38|534.57|529.17|535.6|530.2|534.4|529|580
1627978200000|2021-08-03 08:10:00|534.56|529.16|533.55|528.15|534.56|529.16|533.28|527.88|523
1627978500000|2021-08-03 08:15:00|533.54|528.14|535.24|529.84|535.26|529.86|531.85|526.45|625
1627978800000|2021-08-03 08:20:00|535.23|529.83|533.88|528.48|535.49|530.09|533.87|528.47|604
1627979100000|2021-08-03 08:25:00|533.89|528.49|533.98|528.58|535.5|530.1|533.89|528.49|637
1627979400000|2021-08-03 08:30:00|534.11|528.71|533.25|527.85|534.5|529.1|533.23|527.83|538
1627979700000|2021-08-03 08:35:00|533.24|527.84|532.97|527.57|533.52|528.12|532.9|527.5|446
1627980000000|2021-08-03 08:40:00|532.99|527.59|533.46|528.06|533.71|528.31|532.11|526.71|580
1627980300000|2021-08-03 08:45:00|533.45|528.05|533.87|528.47|534.08|528.68|532|526.6|547
1627980600000|2021-08-03 08:50:00|533.88|528.48|532.1|526.7|534.34|528.94|532.09|526.69|480
1627980900000|2021-08-03 08:55:00|532.03|526.63|531.52|526.12|532.59|527.19|531.47|526.07|413
1627981200000|2021-08-03 09:00:00|531.51|526.11|531.32|525.92|531.7|526.3|530.54|525.14|623
1627981500000|2021-08-03 09:05:00|531.33|525.93|532.2|526.8|532.3|526.9|530.8|525.4|598
1627981800000|2021-08-03 09:10:00|532.17|526.77|529.85|524.45|532.3|526.9|529.5|524.1|581
1627982100000|2021-08-03 09:15:00|529.86|524.46|530.69|525.29|530.94|525.54|529.8|524.4|484
1627982400000|2021-08-03 09:20:00|530.7|525.3|531.42|526.02|531.44|526.04|530.1|524.7|453
1627982700000|2021-08-03 09:25:00|531.48|526.08|533.71|528.31|534.34|528.94|531.43|526.03|576
1627983000000|2021-08-03 09:30:00|533.69|528.29|532.39|526.99|533.71|528.31|531.92|526.52|538
1627983300000|2021-08-03 09:35:00|532.33|526.93|532.39|526.99|533.61|528.21|532.06|526.66|518
1627983600000|2021-08-03 09:40:00|532.38|526.98|533.44|528.04|533.88|528.48|532.36|526.96|357
1627983900000|2021-08-03 09:45:00|533.43|528.03|533.48|528.08|533.76|528.36|531.87|526.47|477
1627984200000|2021-08-03 09:50:00|533.47|528.07|533.62|528.22|534.01|528.61|533.41|528.01|370
1627984500000|2021-08-03 09:55:00|533.63|528.23|534.51|529.11|534.56|529.16|533.59|528.19|533
1627984800000|2021-08-03 10:00:00|534.52|529.12|534.49|529.09|535.18|529.78|533.65|528.25|562
1627985100000|2021-08-03 10:05:00|534.47|529.07|534.03|528.63|534.48|529.08|533.77|528.37|431
1627985400000|2021-08-03 10:10:00|533.98|528.58|533.12|527.72|534.05|528.65|532.98|527.58|483
1627985700000|2021-08-03 10:15:00|533.15|527.75|534.08|528.68|534.24|528.84|533.1|527.7|348
1627986000000|2021-08-03 10:20:00|534.11|528.71|534.71|529.31|534.84|529.44|533.94|528.54|355
1627986300000|2021-08-03 10:25:00|534.72|529.32|534.26|528.86|534.84|529.44|534.07|528.67|338
1627986600000|2021-08-03 10:30:00|534.27|528.87|534.09|528.69|535.25|529.85|534.06|528.66|431
1627986900000|2021-08-03 10:35:00|534.15|528.75|535.9|530.5|536.21|530.81|533.57|528.17|677
1627987200000|2021-08-03 10:40:00|535.91|530.51|538.33|532.93|538.33|532.93|535.27|529.87|719
1627987500000|2021-08-03 10:45:00|538.36|532.96|535.86|530.46|538.48|533.08|535.03|529.63|565
1627987800000|2021-08-03 10:50:00|535.84|530.44|535.43|530.03|535.89|530.49|534.81|529.41|459
1627988100000|2021-08-03 10:55:00|535.44|530.04|535.53|530.13|535.74|530.34|534.62|529.22|453
1627988400000|2021-08-03 11:00:00|535.5|530.1|536.27|530.87|536.6|531.2|535.45|530.05|473
1627988700000|2021-08-03 11:05:00|536.28|530.88|535.46|530.06|536.77|531.37|535.44|530.04|516
1627989000000|2021-08-03 11:10:00|535.52|530.12|534.59|529.19|535.54|530.14|534.5|529.1|507
1627989300000|2021-08-03 11:15:00|534.58|529.18|535.09|529.69|535.18|529.78|534.49|529.09|480
1627989600000|2021-08-03 11:20:00|535.07|529.67|534.18|528.78|535.07|529.67|533.79|528.39|435
1627989900000|2021-08-03 11:25:00|534.14|528.74|533.91|528.51|534.95|529.55|533.91|528.51|459
1627990200000|2021-08-03 11:30:00|533.92|528.52|532.55|527.15|534.36|528.96|531.47|526.07|685
1627990500000|2021-08-03 11:35:00|532.56|527.16|531.78|526.38|532.98|527.58|531.74|526.34|616
1627990800000|2021-08-03 11:40:00|531.76|526.36|532.71|527.31|532.87|527.47|531.71|526.31|456
1627991100000|2021-08-03 11:45:00|532.7|527.3|532.38|526.98|533.45|528.05|532.38|526.98|371
1627991400000|2021-08-03 11:50:00|532.39|526.99|532.38|526.98|532.78|527.38|531.86|526.46|448
1627991700000|2021-08-03 11:55:00|532.37|526.97|531.01|525.61|532.67|527.27|531.01|525.61|404
1627992000000|2021-08-03 12:00:00|531.04|525.64|526.43|521.03|531.52|526.12|524.53|519.13|906
1627992300000|2021-08-03 12:05:00|526.48|521.08|527.51|522.11|527.74|522.34|525.38|519.98|936
1627992600000|2021-08-03 12:10:00|527.53|522.13|534.07|528.67|534.07|528.67|526.35|520.95|825
1627992900000|2021-08-03 12:15:00|533.91|528.51|532.52|527.12|535.84|530.44|532.52|527.12|941
1627993200000|2021-08-03 12:20:00|532.49|527.09|533.87|528.47|534.57|529.17|531.44|526.04|854
1627993500000|2021-08-03 12:25:00|533.86|528.46|532.86|527.46|534.04|528.64|532.36|526.96|624
1627993800000|2021-08-03 12:30:00|532.91|527.51|531.2|525.8|533.5|528.1|530.53|525.13|866
1627994100000|2021-08-03 12:35:00|531.16|525.76|532.78|527.38|533.09|527.69|531.03|525.63|703
1627994400000|2021-08-03 12:40:00|532.87|527.47|535|529.6|535.54|530.14|532.87|527.47|717
1627994700000|2021-08-03 12:45:00|535.01|529.61|536.54|531.14|536.66|531.26|535.01|529.61|576
1627995000000|2021-08-03 12:50:00|536.57|531.17|537.37|531.97|537.92|532.52|536.57|531.17|642
1627995300000|2021-08-03 12:55:00|537.36|531.96|537.12|531.72|537.91|532.51|536.78|531.38|561
1627995600000|2021-08-03 13:00:00|537.13|531.73|538.67|533.27|538.83|533.43|537.12|531.72|536
1627995900000|2021-08-03 13:05:00|538.65|533.25|539.16|533.76|539.22|533.82|538.5|533.1|410
1627996200000|2021-08-03 13:10:00|539.23|533.83|538.97|533.57|539.58|534.18|538.92|533.52|588
1627996500000|2021-08-03 13:15:00|538.98|533.58|537.66|532.26|539.09|533.69|537.43|532.03|616
1627996800000|2021-08-03 13:20:00|537.67|532.27|538.13|532.73|538.5|533.1|537.66|532.26|551
1627997100000|2021-08-03 13:25:00|538.19|532.79|538.47|533.07|538.85|533.45|538.19|532.79|492
1627997400000|2021-08-03 13:30:00|538.48|533.08|539.2|533.8|539.55|534.15|538.45|533.05|539
1627997700000|2021-08-03 13:35:00|539.18|533.78|539.15|533.75|539.4|534|538.7|533.3|427
1627998000000|2021-08-03 13:40:00|539.14|533.74|539.98|534.58|540.24|534.84|538.65|533.25|610
1627998300000|2021-08-03 13:45:00|539.97|534.57|539.67|534.27|540.29|534.89|539.61|534.21|566
1627998600000|2021-08-03 13:50:00|539.73|534.33|539.79|534.39|540.23|534.83|538.98|533.58|623
1627998900000|2021-08-03 13:55:00|539.78|534.38|538.84|533.44|540.26|534.86|538.66|533.26|415
1627999200000|2021-08-03 14:00:00|538.92|533.52|538.34|532.94|539.67|534.27|538.2|532.8|514
1627999500000|2021-08-03 14:05:00|538.43|533.03|537.57|532.17|538.6|533.2|537.47|532.07|440
1627999800000|2021-08-03 14:10:00|537.55|532.15|537.73|532.33|538.78|533.38|537.55|532.15|576
1628000100000|2021-08-03 14:15:00|537.75|532.35|538|532.6|538.04|532.64|537.27|531.87|429
1628000400000|2021-08-03 14:20:00|538.03|532.63|539.86|534.46|540.48|535.08|537.97|532.57|509
1628000700000|2021-08-03 14:25:00|539.85|534.45|539.91|534.51|540.26|534.86|539.7|534.3|574
1628001000000|2021-08-03 14:30:00|539.88|534.48|540.84|535.44|541.53|536.13|539.59|534.19|543
1628001300000|2021-08-03 14:35:00|540.83|535.43|540.4|535|541.03|535.63|540.37|534.97|448
1628001600000|2021-08-03 14:40:00|540.39|534.99|539.07|533.67|540.39|534.99|539.07|533.67|422
1628001900000|2021-08-03 14:45:00|539.12|533.72|538|532.6|539.17|533.77|537.25|531.85|557
1628002200000|2021-08-03 14:50:00|538.02|532.62|536.52|531.12|538.18|532.78|535.85|530.45|621
1628002500000|2021-08-03 14:55:00|536.49|531.09|536.69|531.29|537.25|531.85|536.48|531.08|638
1628002800000|2021-08-03 15:00:00|536.64|531.24|537.28|531.88|537.44|532.04|536.5|531.1|461
1628003100000|2021-08-03 15:05:00|537.24|531.84|535.52|530.12|537.51|532.11|535.23|529.83|660
1628003400000|2021-08-03 15:10:00|535.53|530.13|535.08|529.68|535.81|530.41|534.93|529.53|497
1628003700000|2021-08-03 15:15:00|535.09|529.69|534.48|529.08|535.44|530.04|534.26|528.86|498
1628004000000|2021-08-03 15:20:00|534.57|529.17|533.09|527.69|534.76|529.36|532.82|527.42|562
1628004300000|2021-08-03 15:25:00|533.11|527.71|532.62|527.22|533.75|528.35|532.5|527.1|658
1628004600000|2021-08-03 15:30:00|532.61|527.21|533.65|528.25|533.99|528.59|530.63|525.23|717
1628004900000|2021-08-03 15:35:00|533.7|528.3|535.23|529.83|535.45|530.05|533.22|527.82|664
1628005200000|2021-08-03 15:40:00|535.28|529.88|533.33|527.93|535.53|530.13|533.26|527.86|593
1628005500000|2021-08-03 15:45:00|533.31|527.91|534.01|528.61|534.06|528.66|532.36|526.96|578
1628005800000|2021-08-03 15:50:00|533.99|528.59|535.44|530.04|535.58|530.18|533.83|528.43|392
1628006100000|2021-08-03 15:55:00|535.46|530.06|534.42|529.02|535.64|530.24|534.39|528.99|424
1628006400000|2021-08-03 16:00:00|534.43|529.03|535.87|530.47|536.44|531.04|534.42|529.02|626
1628006700000|2021-08-03 16:05:00|535.85|530.45|534.66|529.26|535.99|530.59|534.44|529.04|564
1628007000000|2021-08-03 16:10:00|534.67|529.27|534.36|528.96|535.64|530.24|534.02|528.62|580
1628007300000|2021-08-03 16:15:00|534.37|528.97|534.95|529.55|537.32|531.92|534.06|528.66|868
1628007600000|2021-08-03 16:20:00|534.96|529.56|534.46|529.06|535.26|529.86|534.28|528.88|546
1628007900000|2021-08-03 16:25:00|534.51|529.11|535.5|530.1|535.8|530.4|534.51|529.11|514
1628008200000|2021-08-03 16:30:00|535.47|530.07|536.91|531.51|537.43|532.03|535.21|529.81|607
1628008500000|2021-08-03 16:35:00|536.9|531.5|535.69|530.29|537.19|531.79|535.69|530.29|482
1628008800000|2021-08-03 16:40:00|535.68|530.28|535.2|529.8|536.47|531.07|534.91|529.51|537
1628009100000|2021-08-03 16:45:00|535.19|529.79|537.06|531.66|537.07|531.67|535.03|529.63|410
1628009400000|2021-08-03 16:50:00|537.05|531.65|538.61|533.21|538.75|533.35|536.74|531.34|476
1628009700000|2021-08-03 16:55:00|538.6|533.2|538.91|533.51|539.26|533.86|538.54|533.14|354
1628010000000|2021-08-03 17:00:00|538.86|533.46|541.22|535.82|541.27|535.87|538.86|533.46|532
1628010300000|2021-08-03 17:05:00|541.21|535.81|540.17|534.77|541.4|536|539.77|534.37|444
1628010600000|2021-08-03 17:10:00|540.21|534.81|539.26|533.86|540.28|534.88|539.26|533.86|389
1628010900000|2021-08-03 17:15:00|539.23|533.83|537.53|532.13|539.27|533.87|537.53|532.13|458
1628011200000|2021-08-03 17:20:00|537.54|532.14|537.9|532.5|538.6|533.2|537.54|532.14|380
1628011500000|2021-08-03 17:25:00|537.94|532.54|538.12|532.72|538.27|532.87|537.6|532.2|328
1628011800000|2021-08-03 17:30:00|538.15|532.75|538.75|533.35|538.83|533.43|538.08|532.68|404
1628012100000|2021-08-03 17:35:00|538.76|533.36|537.99|532.59|539.6|534.2|537.91|532.51|462
1628012400000|2021-08-03 17:40:00|538|532.6|537.53|532.13|538.02|532.62|536.92|531.52|445
1628012700000|2021-08-03 17:45:00|537.54|532.14|537.9|532.5|538.24|532.84|536.96|531.56|574
1628013000000|2021-08-03 17:50:00|537.97|532.57|535.69|530.29|537.97|532.57|535.64|530.24|572
1628013300000|2021-08-03 17:55:00|535.67|530.27|534.3|528.9|536.36|530.96|534.29|528.89|551
1628013600000|2021-08-03 18:00:00|534.27|528.87|535.42|530.02|535.88|530.48|534|528.6|644
1628013900000|2021-08-03 18:05:00|535.46|530.06|533.91|528.51|535.5|530.1|532.65|527.25|598
1628014200000|2021-08-03 18:10:00|533.92|528.52|535.16|529.76|536.43|531.03|533.92|528.52|699
1628014500000|2021-08-03 18:15:00|535.23|529.83|535.24|529.84|536.25|530.85|534.82|529.42|601
1628014800000|2021-08-03 18:20:00|535.25|529.85|535.77|530.37|535.89|530.49|534.66|529.26|543
1628015100000|2021-08-03 18:25:00|535.81|530.41|535.92|530.52|537.09|531.69|535.46|530.06|571
1628015400000|2021-08-03 18:30:00|535.91|530.51|537.66|532.26|538.57|533.17|534.71|529.31|689
1628015700000|2021-08-03 18:35:00|537.7|532.3|538.46|533.06|538.85|533.45|537.5|532.1|579
1628016000000|2021-08-03 18:40:00|538.48|533.08|538.75|533.35|539.15|533.75|538.39|532.99|425
1628016300000|2021-08-03 18:45:00|538.8|533.4|539.22|533.82|539.82|534.42|538.72|533.32|466
1628016600000|2021-08-03 18:50:00|539.25|533.85|540.96|535.56|541.12|535.72|539.15|533.75|549
1628016900000|2021-08-03 18:55:00|541.03|535.63|541.41|536.01|541.45|536.05|540.8|535.4|510
1628017200000|2021-08-03 19:00:00|541.42|536.02|540.46|535.06|541.67|536.27|540.3|534.9|573
1628017500000|2021-08-03 19:05:00|540.44|535.04|540.47|535.07|540.92|535.52|540.35|534.95|459
1628017800000|2021-08-03 19:10:00|540.45|535.05|540.56|535.16|541.27|535.87|539.78|534.38|434
1628018100000|2021-08-03 19:15:00|540.52|535.12|540.34|534.94|541.24|535.84|540.32|534.92|404
1628018400000|2021-08-03 19:20:00|540.48|535.08|541.96|536.56|541.96|536.56|540.31|534.91|359
1628018700000|2021-08-03 19:25:00|541.98|536.58|541.72|536.32|542.19|536.79|541.53|536.13|566
1628019000000|2021-08-03 19:30:00|541.71|536.31|540.62|535.22|541.95|536.55|539.89|534.49|552
1628019300000|2021-08-03 19:35:00|540.63|535.23|540.49|535.09|541.27|535.87|540.49|535.09|412
1628019600000|2021-08-03 19:40:00|540.48|535.08|541.4|536|541.97|536.57|540.14|534.74|427
1628019900000|2021-08-03 19:45:00|541.36|535.96|541.75|536.35|542.15|536.75|541.35|535.95|447
1628020200000|2021-08-03 19:50:00|541.73|536.33|539.86|534.46|541.76|536.36|538.89|533.49|523
1628020500000|2021-08-03 19:55:00|539.87|534.47|539.05|533.65|539.88|534.48|538.01|532.61|653
1628020800000|2021-08-03 20:00:00|539.07|533.67|539.45|534.05|540.45|535.05|538.32|532.92|790
1628021100000|2021-08-03 20:05:00|539.46|534.06|538.73|533.33|539.49|534.09|537.87|532.47|642
1628021400000|2021-08-03 20:10:00|538.62|533.22|538.5|533.1|538.84|533.44|538.12|532.72|526
1628021700000|2021-08-03 20:15:00|538.51|533.11|538.33|532.93|538.78|533.38|537.64|532.24|534
1628022000000|2021-08-03 20:20:00|538.37|532.97|539.92|534.52|540.38|534.98|538.37|532.97|594
1628022300000|2021-08-03 20:25:00|539.88|534.48|541.26|535.86|541.54|536.14|539.72|534.32|589
1628022600000|2021-08-03 20:30:00|541.27|535.87|542.38|536.98|542.72|537.32|541.26|535.86|556
1628022900000|2021-08-03 20:35:00|542.37|536.97|539.66|534.26|542.55|537.15|539.44|534.04|564
1628023200000|2021-08-03 20:40:00|539.65|534.25|540.04|534.64|540.43|535.03|538.78|533.38|465
1628023500000|2021-08-03 20:45:00|540.05|534.65|539.96|534.56|542.27|536.87|539.72|534.32|634
1628023800000|2021-08-03 20:50:00|539.91|534.51|540.88|535.48|540.94|535.54|539.67|534.27|474
1628024100000|2021-08-03 20:55:00|540.89|535.49|541.94|536.54|542.4|537|540.43|535.03|595
1628024400000|2021-08-03 21:00:00|541.93|536.53|542.27|536.87|542.38|536.98|541.74|536.34|383
1628024700000|2021-08-03 21:05:00|542.3|536.9|541.95|536.55|542.42|537.02|541.38|535.98|517
1628025000000|2021-08-03 21:10:00|541.94|536.54|542.11|536.71|542.58|537.18|541.76|536.36|395
1628025300000|2021-08-03 21:15:00|542.09|536.69|540.97|535.57|542.46|537.06|540.93|535.53|436
1628025600000|2021-08-03 21:20:00|540.96|535.56|541.53|536.13|541.78|536.38|540.87|535.47|258
1628025900000|2021-08-03 21:25:00|541.52|536.12|542.28|536.88|542.35|536.95|541.52|536.12|303
1628026200000|2021-08-03 21:30:00|542.29|536.89|543.75|538.35|543.77|538.37|542.27|536.87|182
1628026500000|2021-08-03 21:35:00|543.73|538.33|543.42|538.02|544.08|538.68|543.23|537.83|357
1628026800000|2021-08-03 21:40:00|543.44|538.04|543.1|537.7|543.44|538.04|542.15|536.75|373
1628027100000|2021-08-03 21:45:00|543.12|537.72|543.48|538.08|543.69|538.29|542.88|537.48|388
1628027400000|2021-08-03 21:50:00|543.57|538.17|542.73|537.33|543.57|538.17|542.59|537.19|294
1628027700000|2021-08-03 21:55:00|542.74|537.34|542.96|537.56|543.13|537.73|542.61|537.21|312
1628028000000|2021-08-03 22:00:00|542.99|537.59|543.43|538.03|543.43|538.03|542.99|537.59|351
1628028300000|2021-08-03 22:05:00|543.42|538.02|543.74|538.34|543.77|538.37|543.14|537.74|302
1628028600000|2021-08-03 22:10:00|543.72|538.32|544.22|538.82|544.48|539.08|543.67|538.27|441
1628028900000|2021-08-03 22:15:00|544.14|538.74|543.49|538.09|544.51|539.11|543.2|537.8|626
1628029200000|2021-08-03 22:20:00|543.51|538.11|544.19|538.79|544.52|539.12|542.9|537.5|706
1628029500000|2021-08-03 22:25:00|544.24|538.84|544.82|539.42|544.93|539.53|544.01|538.61|738
1628029800000|2021-08-03 22:30:00|544.85|539.45|544.71|539.31|545.65|540.25|544.48|539.08|663
1628030100000|2021-08-03 22:35:00|544.74|539.34|545.23|539.83|545.58|540.18|544.63|539.23|572
1628030400000|2021-08-03 22:40:00|545.24|539.84|544.44|539.04|545.37|539.97|544.02|538.62|536
1628030700000|2021-08-03 22:45:00|544.46|539.06|542.84|537.44|544.5|539.1|542.74|537.34|570
1628031000000|2021-08-03 22:50:00|542.83|537.43|542.91|537.51|543.25|537.85|542.83|537.43|427
1628031300000|2021-08-03 22:55:00|542.93|537.53|543.69|538.29|543.69|538.29|542.7|537.3|395
1628031600000|2021-08-03 23:00:00|543.68|538.28|545.88|540.48|546.51|541.11|543.63|538.23|598
1628031900000|2021-08-03 23:05:00|545.85|540.45|544.01|538.61|545.85|540.45|543.62|538.22|625
1628032200000|2021-08-03 23:10:00|543.96|538.56|545.01|539.61|545.11|539.71|543.36|537.96|569
1628032500000|2021-08-03 23:15:00|544.99|539.59|544.51|539.11|545.06|539.66|544.12|538.72|477
1628032800000|2021-08-03 23:20:00|544.5|539.1|543.43|538.03|544.51|539.11|543.31|537.91|358
1628033100000|2021-08-03 23:25:00|543.4|538|542.53|537.13|543.42|538.02|542.45|537.05|433
1628033400000|2021-08-03 23:30:00|542.54|537.14|543.17|537.77|543.22|537.82|542.25|536.85|370
1628033700000|2021-08-03 23:35:00|543.15|537.75|542.6|537.2|544.22|538.82|542.52|537.12|533
1628034000000|2021-08-03 23:40:00|542.56|537.16|542.68|537.28|542.69|537.29|542.19|536.79|418
1628034300000|2021-08-03 23:45:00|542.63|537.23|541.78|536.38|542.77|537.37|541.57|536.17|464
1628034600000|2021-08-03 23:50:00|541.8|536.4|541.02|535.62|541.8|536.4|540.66|535.26|460
1628034900000|2021-08-03 23:55:00|540.98|535.58|541.2|535.8|541.27|535.87|538.8|533.4|771
1628035200000|2021-08-04 00:00:00|541.19|535.79|540.5|535.1|543.19|537.79|539.59|534.19|802
1628035500000|2021-08-04 00:05:00|540.49|535.09|538.52|533.12|540.49|535.09|536.77|531.37|751
1628035800000|2021-08-04 00:10:00|538.56|533.16|536.68|531.28|539.05|533.65|536.64|531.24|771
1628036100000|2021-08-04 00:15:00|536.64|531.24|538.53|533.13|538.59|533.19|536.64|531.24|574
1628036400000|2021-08-04 00:20:00|538.54|533.14|538.03|532.63|538.81|533.41|537.63|532.23|594
1628036700000|2021-08-04 00:25:00|538.02|532.62|536.69|531.29|538.44|533.04|536.64|531.24|522
1628037000000|2021-08-04 00:30:00|536.64|531.24|537.15|531.75|538.02|532.62|536.29|530.89|630
1628037300000|2021-08-04 00:35:00|537.13|531.73|538.59|533.19|540.37|534.97|536.73|531.33|696
1628037600000|2021-08-04 00:40:00|538.62|533.22|538.56|533.16|538.85|533.45|537.69|532.29|552
1628037900000|2021-08-04 00:45:00|538.57|533.17|540.03|534.63|540.29|534.89|538.53|533.13|554
1628038200000|2021-08-04 00:50:00|540.11|534.71|541.55|536.15|541.58|536.18|540.02|534.62|651
1628038500000|2021-08-04 00:55:00|541.54|536.14|541.74|536.34|542.16|536.76|541.25|535.85|555
1628038800000|2021-08-04 01:00:00|541.71|536.31|541.37|535.97|542.7|537.3|540.8|535.4|563
1628039100000|2021-08-04 01:05:00|541.36|535.96|541.96|536.56|542.62|537.22|541.29|535.89|480
1628039400000|2021-08-04 01:10:00|541.99|536.59|541.45|536.05|542.68|537.28|541.31|535.91|511
1628039700000|2021-08-04 01:15:00|541.42|536.02|541.5|536.1|542.17|536.77|541.36|535.96|464
1628040000000|2021-08-04 01:20:00|541.48|536.08|542.04|536.64|542.55|537.15|541.48|536.08|481
1628040300000|2021-08-04 01:25:00|542.08|536.68|542.5|537.1|542.64|537.24|541.91|536.51|344
1628040600000|2021-08-04 01:30:00|542.49|537.09|542.87|537.47|543.01|537.61|542.19|536.79|363
1628040900000|2021-08-04 01:35:00|542.88|537.48|542.42|537.02|543.31|537.91|542.36|536.96|518
1628041200000|2021-08-04 01:40:00|542.38|536.98|541.91|536.51|542.59|537.19|541.47|536.07|492
1628041500000|2021-08-04 01:45:00|541.9|536.5|541.35|535.95|541.95|536.55|541.28|535.88|367
1628041800000|2021-08-04 01:50:00|541.34|535.94|541.09|535.69|541.35|535.95|540.78|535.38|267
1628042100000|2021-08-04 01:55:00|541.1|535.7|541.45|536.05|541.6|536.2|541|535.6|336
1628042400000|2021-08-04 02:00:00|541.42|536.02|542.72|537.32|542.72|537.32|541.42|536.02|338
1628042700000|2021-08-04 02:05:00|542.71|537.31|541.75|536.35|542.92|537.52|541.71|536.31|347
1628043000000|2021-08-04 02:10:00|541.76|536.36|541.62|536.22|541.91|536.51|540.98|535.58|456
1628043300000|2021-08-04 02:15:00|541.6|536.2|539.62|534.22|541.69|536.29|539.26|533.86|573
1628043600000|2021-08-04 02:20:00|539.61|534.21|540.62|535.22|540.83|535.43|539.54|534.14|664
1628043900000|2021-08-04 02:25:00|540.63|535.23|540.33|534.93|540.77|535.37|540.06|534.66|442
1628044200000|2021-08-04 02:30:00|540.32|534.92|540.1|534.7|540.33|534.93|539.37|533.97|383
1628044500000|2021-08-04 02:35:00|540.14|534.74|540.35|534.95|540.5|535.1|539.97|534.57|359
1628044800000|2021-08-04 02:40:00|540.36|534.96|539.87|534.47|540.47|535.07|539.75|534.35|395
1628045100000|2021-08-04 02:45:00|539.81|534.41|539|533.6|539.81|534.41|538.95|533.55|401
1628045400000|2021-08-04 02:50:00|539.09|533.69|539.1|533.7|539.23|533.83|538.56|533.16|377
1628045700000|2021-08-04 02:55:00|539.12|533.72|538.82|533.42|539.12|533.72|538.48|533.08|382
1628046000000|2021-08-04 03:00:00|538.77|533.37|538.64|533.24|539.04|533.64|537.9|532.5|540
1628046300000|2021-08-04 03:05:00|538.65|533.25|537.74|532.34|538.68|533.28|537.4|532|421
1628046600000|2021-08-04 03:10:00|537.75|532.35|538.09|532.69|538.09|532.69|537.3|531.9|364
1628046900000|2021-08-04 03:15:00|538.07|532.67|537.51|532.11|538.31|532.91|537.17|531.77|314
1628047200000|2021-08-04 03:20:00|537.52|532.12|537.38|531.98|537.79|532.39|536.61|531.21|501
1628047500000|2021-08-04 03:25:00|537.36|531.96|536.84|531.44|537.94|532.54|536.69|531.29|452
1628047800000|2021-08-04 03:30:00|536.87|531.47|538.83|533.43|539.07|533.67|536.75|531.35|439
1628048100000|2021-08-04 03:35:00|538.81|533.41|538.34|532.94|538.9|533.5|537.65|532.25|305
1628048400000|2021-08-04 03:40:00|538.35|532.95|537.64|532.24|538.43|533.03|537.51|532.11|303
1628048700000|2021-08-04 03:45:00|537.66|532.26|538.45|533.05|538.59|533.19|537.5|532.1|355
1628049000000|2021-08-04 03:50:00|538.42|533.02|537.36|531.96|538.79|533.39|536.91|531.51|426
1628049300000|2021-08-04 03:55:00|537.33|531.93|536.23|530.83|537.33|531.93|536.16|530.76|510
1628049600000|2021-08-04 04:00:00|536.24|530.84|536|530.6|536.24|530.84|535.06|529.66|500
1628049900000|2021-08-04 04:05:00|536.01|530.61|535.28|529.88|536.81|531.41|535.08|529.68|593
1628050200000|2021-08-04 04:10:00|535.35|529.95|534.64|529.24|535.58|530.18|534.03|528.63|587
1628050500000|2021-08-04 04:15:00|534.65|529.25|535.4|530|535.47|530.07|534.55|529.15|558
1628050800000|2021-08-04 04:20:00|535.39|529.99|534.49|529.09|535.53|530.13|533.65|528.25|525
1628051100000|2021-08-04 04:25:00|534.45|529.05|532.32|526.92|534.49|529.09|530.5|525.1|720
1628051400000|2021-08-04 04:30:00|532.31|526.91|532.32|526.92|532.86|527.46|530.91|525.51|610
1628051700000|2021-08-04 04:35:00|532.31|526.91|531.93|526.53|532.31|526.91|531.5|526.1|525
1628052000000|2021-08-04 04:40:00|531.92|526.52|533.48|528.08|533.49|528.09|531.89|526.49|571
1628052300000|2021-08-04 04:45:00|533.49|528.09|534.48|529.08|534.68|529.28|532.83|527.43|574
1628052600000|2021-08-04 04:50:00|534.49|529.09|534.34|528.94|534.49|529.09|533.48|528.08|454
1628052900000|2021-08-04 04:55:00|534.35|528.95|533.5|528.1|534.67|529.27|533.48|528.08|570
1628053200000|2021-08-04 05:00:00|533.52|528.12|533.1|527.7|533.52|528.12|532.85|527.45|468
1628053500000|2021-08-04 05:05:00|533.07|527.67|534.4|529|534.42|529.02|532.93|527.53|537
1628053800000|2021-08-04 05:10:00|534.39|528.99|535.16|529.76|535.53|530.13|534.39|528.99|565
1628054100000|2021-08-04 05:15:00|535.17|529.77|536.01|530.61|536.12|530.72|535.17|529.77|477
1628054400000|2021-08-04 05:20:00|536.03|530.63|535.82|530.42|536.03|530.63|535.51|530.11|446
1628054700000|2021-08-04 05:25:00|535.83|530.43|535.84|530.44|536.06|530.66|535.7|530.3|423
1628055000000|2021-08-04 05:30:00|535.82|530.42|536.49|531.09|536.73|531.33|535.77|530.37|372
1628055300000|2021-08-04 05:35:00|536.45|531.05|535.88|530.48|536.79|531.39|535.45|530.05|437
1628055600000|2021-08-04 05:40:00|535.95|530.55|535.13|529.73|536.17|530.77|534.74|529.34|465
1628055900000|2021-08-04 05:45:00|535.1|529.7|534.87|529.47|535.22|529.82|534.64|529.24|502
1628056200000|2021-08-04 05:50:00|534.85|529.45|533.88|528.48|535.27|529.87|533.78|528.38|388
1628056500000|2021-08-04 05:55:00|533.87|528.47|533.6|528.2|534.58|529.18|533.5|528.1|364
1628056800000|2021-08-04 06:00:00|533.61|528.21|533.42|528.02|533.61|528.21|532.61|527.21|491
1628057100000|2021-08-04 06:05:00|533.43|528.03|532.45|527.05|533.5|528.1|532.27|526.87|616
1628057400000|2021-08-04 06:10:00|532.46|527.06|532.84|527.44|533.15|527.75|532.25|526.85|396
1628057700000|2021-08-04 06:15:00|532.83|527.43|532.57|527.17|533.69|528.29|532.4|527|435
1628058000000|2021-08-04 06:20:00|532.56|527.16|532.2|526.8|532.64|527.24|531.42|526.02|503
1628058300000|2021-08-04 06:25:00|532.23|526.83|532.85|527.45|532.98|527.58|531.7|526.3|472
1628058600000|2021-08-04 06:30:00|532.92|527.52|533.99|528.59|534.01|528.61|532.51|527.11|451
1628058900000|2021-08-04 06:35:00|534.02|528.62|536.08|530.68|536.35|530.95|533.98|528.58|585
1628059200000|2021-08-04 06:40:00|536.09|530.69|535.26|529.86|536.27|530.87|535.12|529.72|561
1628059500000|2021-08-04 06:45:00|535.42|530.02|533.69|528.29|535.52|530.12|533.69|528.29|461
1628059800000|2021-08-04 06:50:00|533.68|528.28|532.66|527.26|533.69|528.29|531.68|526.28|723
1628060100000|2021-08-04 06:55:00|532.7|527.3|532.26|526.86|532.73|527.33|532.23|526.83|490
1628060400000|2021-08-04 07:00:00|532.27|526.87|533.51|528.11|533.55|528.15|532.04|526.64|569
1628060700000|2021-08-04 07:05:00|533.54|528.14|532.97|527.57|533.88|528.48|532.42|527.02|476
1628061000000|2021-08-04 07:10:00|532.96|527.56|532.37|526.97|532.98|527.58|531.62|526.22|395
1628061300000|2021-08-04 07:15:00|532.36|526.96|531.63|526.23|532.37|526.97|531.59|526.19|308
1628061600000|2021-08-04 07:20:00|531.57|526.17|531.81|526.41|532.34|526.94|530.99|525.59|577
1628061900000|2021-08-04 07:25:00|531.8|526.4|532.16|526.76|532.21|526.81|531.22|525.82|556
1628062200000|2021-08-04 07:30:00|532.13|526.73|530.41|525.01|532.39|526.99|530.3|524.9|598
1628062500000|2021-08-04 07:35:00|530.42|525.02|530.62|525.22|531.24|525.84|529.57|524.17|587
1628062800000|2021-08-04 07:40:00|530.63|525.23|530.41|525.01|531.08|525.68|530.34|524.94|478
1628063100000|2021-08-04 07:45:00|530.42|525.02|532.12|526.72|532.15|526.75|529.77|524.37|646
1628063400000|2021-08-04 07:50:00|532.15|526.75|530.64|525.24|532.55|527.15|530.18|524.78|525
1628063700000|2021-08-04 07:55:00|530.65|525.25|532.59|527.19|532.69|527.29|530.56|525.16|420
1628064000000|2021-08-04 08:00:00|532.61|527.21|530.59|525.19|533.42|528.02|530.54|525.14|544
1628064300000|2021-08-04 08:05:00|530.58|525.18|532.11|526.71|532.31|526.91|530.51|525.11|382
1628064600000|2021-08-04 08:10:00|532.14|526.74|533.96|528.56|533.97|528.57|532.1|526.7|556
1628064900000|2021-08-04 08:15:00|533.95|528.55|533.35|527.95|534.95|529.55|533.21|527.81|567
1628065200000|2021-08-04 08:20:00|533.51|528.11|531.24|525.84|533.51|528.11|530.69|525.29|598
1628065500000|2021-08-04 08:25:00|531.23|525.83|530.68|525.28|531.76|526.36|530.57|525.17|509
1628065800000|2021-08-04 08:30:00|530.76|525.36|531.48|526.08|531.51|526.11|530.24|524.84|494
1628066100000|2021-08-04 08:35:00|531.47|526.07|530.51|525.11|531.47|526.07|530.36|524.96|402
1628066400000|2021-08-04 08:40:00|530.48|525.08|529.44|524.04|530.49|525.09|528.65|523.25|579
1628066700000|2021-08-04 08:45:00|529.43|524.03|529.02|523.62|530.72|525.32|527.47|522.07|821
1628067000000|2021-08-04 08:50:00|529|523.6|530.26|524.86|530.62|525.22|528.28|522.88|683
1628067300000|2021-08-04 08:55:00|530.27|524.87|530.7|525.3|531.56|526.16|530.16|524.76|668
1628067600000|2021-08-04 09:00:00|530.71|525.31|529.97|524.57|530.71|525.31|529.44|524.04|453
1628067900000|2021-08-04 09:05:00|529.98|524.58|529.89|524.49|530.18|524.78|529.36|523.96|548
1628068200000|2021-08-04 09:10:00|529.85|524.45|531.4|526|531.56|526.16|529.83|524.43|527
1628068500000|2021-08-04 09:15:00|531.43|526.03|530.51|525.11|531.61|526.21|530.4|525|584
1628068800000|2021-08-04 09:20:00|530.53|525.13|532.19|526.79|532.47|527.07|530.42|525.02|451
1628069100000|2021-08-04 09:25:00|532.16|526.76|531.39|525.99|532.43|527.03|531.38|525.98|273
1628069400000|2021-08-04 09:30:00|531.38|525.98|530.63|525.23|531.46|526.06|530.41|525.01|148
1628069700000|2021-08-04 09:35:00|530.62|525.22|531.43|526.03|531.55|526.15|530.1|524.7|577
1628070000000|2021-08-04 09:40:00|531.44|526.04|531.33|525.93|531.82|526.42|530.53|525.13|634
1628070300000|2021-08-04 09:45:00|531.35|525.95|531.02|525.62|531.6|526.2|530.74|525.34|564
1628070600000|2021-08-04 09:50:00|531.03|525.63|531.49|526.09|531.59|526.19|530.78|525.38|372
1628070900000|2021-08-04 09:55:00|531.48|526.08|531.04|525.64|531.51|526.11|530.79|525.39|453
1628071200000|2021-08-04 10:00:00|531.03|525.63|531.78|526.38|531.91|526.51|530.97|525.57|556
1628071500000|2021-08-04 10:05:00|531.8|526.4|531.19|525.79|531.89|526.49|530.94|525.54|472
1628071800000|2021-08-04 10:10:00|531.17|525.77|530.48|525.08|531.41|526.01|530.41|525.01|420
1628072100000|2021-08-04 10:15:00|530.5|525.1|529.83|524.43|530.71|525.31|529.62|524.22|463
1628072400000|2021-08-04 10:20:00|529.81|524.41|529.76|524.36|529.91|524.51|528.75|523.35|653
1628072700000|2021-08-04 10:25:00|529.75|524.35|531.22|525.82|531.24|525.84|529.52|524.12|489
1628073000000|2021-08-04 10:30:00|531.31|525.91|531.95|526.55|532.54|527.14|531.27|525.87|621
1628073300000|2021-08-04 10:35:00|531.94|526.54|532.28|526.88|532.34|526.94|531.5|526.1|519
1628073600000|2021-08-04 10:40:00|532.27|526.87|531.31|525.91|532.31|526.91|531.25|525.85|445
1628073900000|2021-08-04 10:45:00|531.32|525.92|531.34|525.94|531.44|526.04|530.84|525.44|396
1628074200000|2021-08-04 10:50:00|531.43|526.03|532.86|527.46|532.88|527.48|531.43|526.03|395
1628074500000|2021-08-04 10:55:00|532.96|527.56|533.72|528.32|533.91|528.51|532.84|527.44|590
1628074800000|2021-08-04 11:00:00|533.74|528.34|534.03|528.63|534.18|528.78|533.58|528.18|513
1628075100000|2021-08-04 11:05:00|534.04|528.64|534.57|529.17|535.02|529.62|533.98|528.58|594
1628075400000|2021-08-04 11:10:00|534.6|529.2|533.72|528.32|534.68|529.28|533.63|528.23|570
1628075700000|2021-08-04 11:15:00|533.78|528.38|533.16|527.76|533.86|528.46|533.06|527.66|507
1628076000000|2021-08-04 11:20:00|533.23|527.83|533.9|528.5|533.95|528.55|533.14|527.74|531
1628076300000|2021-08-04 11:25:00|533.86|528.46|534.21|528.81|534.48|529.08|533.85|528.45|464
1628076600000|2021-08-04 11:30:00|534.26|528.86|534.58|529.18|534.76|529.36|534.05|528.65|452
1628076900000|2021-08-04 11:35:00|534.57|529.17|534.51|529.11|534.71|529.31|534.23|528.83|424
1628077200000|2021-08-04 11:40:00|534.49|529.09|534.03|528.63|534.87|529.47|533.97|528.57|247
1628077500000|2021-08-04 11:45:00|534.02|528.62|533.99|528.59|534.16|528.76|533.88|528.48|293
1628077800000|2021-08-04 11:50:00|533.98|528.58|534.68|529.28|534.69|529.29|533.95|528.55|418
1628078100000|2021-08-04 11:55:00|534.75|529.35|534.64|529.24|534.88|529.48|534.55|529.15|315
1628078400000|2021-08-04 12:00:00|534.65|529.25|534.65|529.25|535.95|530.55|534.25|528.85|676
1628078700000|2021-08-04 12:05:00|534.66|529.26|535.58|530.18|535.66|530.26|534.32|528.92|620
1628079000000|2021-08-04 12:10:00|535.59|530.19|535.66|530.26|535.73|530.33|535.31|529.91|333
1628079300000|2021-08-04 12:15:00|535.67|530.27|535.21|529.81|535.81|530.41|535.16|529.76|453
1628079600000|2021-08-04 12:20:00|535.2|529.8|536.06|530.66|536.23|530.83|535.12|529.72|485
1628079900000|2021-08-04 12:25:00|536.08|530.68|536.99|531.59|537.1|531.7|536.08|530.68|475
1628080200000|2021-08-04 12:30:00|536.97|531.57|536.81|531.41|537.04|531.64|536.58|531.18|557
1628080500000|2021-08-04 12:35:00|536.82|531.42|537.51|532.11|537.71|532.31|536.56|531.16|493
1628080800000|2021-08-04 12:40:00|537.46|532.06|538.23|532.83|538.31|532.91|537.05|531.65|612
1628081100000|2021-08-04 12:45:00|538.24|532.84|539.73|534.33|540.73|535.33|538.24|532.84|828
1628081400000|2021-08-04 12:50:00|539.72|534.32|540.34|534.94|540.69|535.29|539.65|534.25|789
1628081700000|2021-08-04 12:55:00|540.32|534.92|540.59|535.19|540.72|535.32|539.57|534.17|787
1628082000000|2021-08-04 13:00:00|540.58|535.18|541.84|536.44|542.94|537.54|540.48|535.08|830
1628082300000|2021-08-04 13:05:00|541.78|536.38|541.54|536.14|542.42|537.02|540.07|534.67|695
1628082600000|2021-08-04 13:10:00|541.55|536.15|542.01|536.61|542.48|537.08|541.5|536.1|533
1628082900000|2021-08-04 13:15:00|542.02|536.62|541.68|536.28|542.29|536.89|541.03|535.63|535
1628083200000|2021-08-04 13:20:00|541.71|536.31|542.22|536.82|542.72|537.32|541.71|536.31|613
1628083500000|2021-08-04 13:25:00|542.21|536.81|543.5|538.1|544.45|539.05|542.21|536.81|779
1628083800000|2021-08-04 13:30:00|543.52|538.12|542.2|536.8|544.34|538.94|542.08|536.68|798
1628084100000|2021-08-04 13:35:00|542.21|536.81|543.45|538.05|543.87|538.47|542.12|536.72|783
1628084400000|2021-08-04 13:40:00|543.39|537.99|543.69|538.29|544.08|538.68|543.38|537.98|747
1628084700000|2021-08-04 13:45:00|543.71|538.31|544.26|538.86|544.42|539.02|543.22|537.82|659
1628085000000|2021-08-04 13:50:00|544.25|538.85|543.24|537.84|544.34|538.94|543.14|537.74|533
1628085300000|2021-08-04 13:55:00|543.19|537.79|542.81|537.41|543.25|537.85|541.98|536.58|701
1628085600000|2021-08-04 14:00:00|542.83|537.43|541.74|536.34|543.4|538|541.68|536.28|677
1628085900000|2021-08-04 14:05:00|541.7|536.3|541.77|536.37|541.77|536.37|540.91|535.51|691
1628086200000|2021-08-04 14:10:00|541.83|536.43|542.6|537.2|542.74|537.34|541.8|536.4|488
1628086500000|2021-08-04 14:15:00|542.61|537.21|542.04|536.64|542.92|537.52|541.83|536.43|620
1628086800000|2021-08-04 14:20:00|542.03|536.63|541.69|536.29|542.89|537.49|541.46|536.06|596
1628087100000|2021-08-04 14:25:00|541.7|536.3|542.7|537.3|542.9|537.5|541.67|536.27|582
1628087400000|2021-08-04 14:30:00|542.73|537.33|541.66|536.26|542.73|537.33|541.59|536.19|553
1628087700000|2021-08-04 14:35:00|541.67|536.27|541.53|536.13|542.3|536.9|541.53|536.13|476
1628088000000|2021-08-04 14:40:00|541.54|536.14|542.2|536.8|542.38|536.98|541.25|535.85|618
1628088300000|2021-08-04 14:45:00|542.21|536.81|543.4|538|543.4|538|542.21|536.81|535
1628088600000|2021-08-04 14:50:00|543.37|537.97|543.54|538.14|543.72|538.32|543.17|537.77|475
1628088900000|2021-08-04 14:55:00|543.53|538.13|544.75|539.35|544.75|539.35|543.3|537.9|435
1628089200000|2021-08-04 15:00:00|544.66|539.26|544.74|539.34|545.5|540.1|544.39|538.99|670
1628089500000|2021-08-04 15:05:00|544.75|539.35|545.7|540.3|546.16|540.76|544.67|539.27|724
1628089800000|2021-08-04 15:10:00|545.68|540.28|547.18|541.78|547.4|542|545.57|540.17|848
1628090100000|2021-08-04 15:15:00|547.13|541.73|547.88|542.48|547.9|542.5|546.43|541.03|726
1628090400000|2021-08-04 15:20:00|547.89|542.49|548.01|542.61|548.93|543.53|547.39|541.99|615
1628090700000|2021-08-04 15:25:00|548.02|542.62|546.95|541.55|548.28|542.88|546.6|541.2|585
1628091000000|2021-08-04 15:30:00|546.97|541.57|545.95|540.55|547.11|541.71|545.57|540.17|625
1628091300000|2021-08-04 15:35:00|545.94|540.54|546.26|540.86|546.67|541.27|545.81|540.41|479
1628091600000|2021-08-04 15:40:00|546.24|540.84|545.95|540.55|546.69|541.29|545.75|540.35|551
1628091900000|2021-08-04 15:45:00|545.97|540.57|546.15|540.75|546.65|541.25|545.96|540.56|553
1628092200000|2021-08-04 15:50:00|546.16|540.76|545.69|540.29|546.17|540.77|545.57|540.17|319
1628092500000|2021-08-04 15:55:00|545.71|540.31|545.54|540.14|546.05|540.65|545.34|539.94|443
1628092800000|2021-08-04 16:00:00|545.53|540.13|546.23|540.83|547.02|541.62|545.49|540.09|772
1628093100000|2021-08-04 16:05:00|546.22|540.82|545.86|540.46|546.24|540.84|544.76|539.36|668
1628093400000|2021-08-04 16:10:00|545.85|540.45|547|541.6|548.34|542.94|545.56|540.16|772
1628093700000|2021-08-04 16:15:00|546.97|541.57|545.88|540.48|547.19|541.79|545.85|540.45|687
1628094000000|2021-08-04 16:20:00|545.94|540.54|546.77|541.37|546.99|541.59|545.94|540.54|640
1628094300000|2021-08-04 16:25:00|546.79|541.39|546.88|541.48|547.03|541.63|546.65|541.25|463
1628094600000|2021-08-04 16:30:00|546.89|541.49|547.02|541.62|547.55|542.15|546.4|541|550
1628094900000|2021-08-04 16:35:00|547.03|541.63|547.28|541.88|547.5|542.1|546.79|541.39|546
1628095200000|2021-08-04 16:40:00|547.31|541.91|548.4|543|548.53|543.13|547.15|541.75|524
1628095500000|2021-08-04 16:45:00|548.39|542.99|548.39|542.99|548.97|543.57|548.17|542.77|630
1628095800000|2021-08-04 16:50:00|548.38|542.98|547.74|542.34|548.38|542.98|547.73|542.33|458
1628096100000|2021-08-04 16:55:00|547.75|542.35|548.01|542.61|548.21|542.81|547.57|542.17|503
1628096400000|2021-08-04 17:00:00|547.98|542.58|546.19|540.79|548.28|542.88|546.04|540.64|775
1628096700000|2021-08-04 17:05:00|546.23|540.83|546.49|541.09|547.69|542.29|546.2|540.8|659
1628097000000|2021-08-04 17:10:00|546.51|541.11|546.8|541.4|547.19|541.79|546.51|541.11|356
1628097300000|2021-08-04 17:15:00|546.79|541.39|546.79|541.39|547.25|541.85|546.7|541.3|293
1628097600000|2021-08-04 17:20:00|546.77|541.37|546.12|540.72|547.08|541.68|546.07|540.67|561
1628097900000|2021-08-04 17:25:00|546.13|540.73|546.74|541.34|546.79|541.39|546.08|540.68|310
1628098200000|2021-08-04 17:30:00|546.73|541.33|547.09|541.69|547.87|542.47|546.71|541.31|419
1628098500000|2021-08-04 17:35:00|547.1|541.7|546.16|540.76|547.2|541.8|545.83|540.43|545
1628098800000|2021-08-04 17:40:00|546.18|540.78|546.59|541.19|546.78|541.38|546.07|540.67|367
1628099100000|2021-08-04 17:45:00|546.64|541.24|546.64|541.24|546.91|541.51|546.59|541.19|318
1628099400000|2021-08-04 17:50:00|546.62|541.22|544.81|539.41|546.62|541.22|544.81|539.41|267
1628099700000|2021-08-04 17:55:00|544.85|539.45|546.17|540.77|546.27|540.87|544.68|539.28|478
1628100000000|2021-08-04 18:00:00|546.23|540.83|548.1|542.7|548.14|542.74|546.19|540.79|543
1628100300000|2021-08-04 18:05:00|548.12|542.72|552.74|547.34|552.75|547.35|548|542.6|739
1628100600000|2021-08-04 18:10:00|552.58|547.18|551.03|545.63|552.83|547.43|550.96|545.56|543
1628100900000|2021-08-04 18:15:00|551.05|545.65|549.72|544.32|551.35|545.95|549.61|544.21|401
1628101200000|2021-08-04 18:20:00|549.73|544.33|549.4|544|550.03|544.63|549.34|543.94|464
1628101500000|2021-08-04 18:25:00|549.45|544.05|549.5|544.1|550.23|544.83|549.44|544.04|434
1628101800000|2021-08-04 18:30:00|549.54|544.14|548.76|543.36|549.54|544.14|548.65|543.25|326
1628102100000|2021-08-04 18:35:00|548.77|543.37|548.98|543.58|549.26|543.86|548.72|543.32|467
1628102400000|2021-08-04 18:40:00|548.97|543.57|548.53|543.13|549.25|543.85|548.53|543.13|314
1628102700000|2021-08-04 18:45:00|548.54|543.14|548.94|543.54|549.52|544.12|548.53|543.13|596
1628103000000|2021-08-04 18:50:00|548.92|543.52|548.11|542.71|549.14|543.74|548.08|542.68|417
1628103300000|2021-08-04 18:55:00|548.1|542.7|547.68|542.28|548.1|542.7|547.64|542.24|411
1628103600000|2021-08-04 19:00:00|547.7|542.3|547.71|542.31|547.9|542.5|546.83|541.43|630
1628103900000|2021-08-04 19:05:00|547.72|542.32|549.44|544.04|549.57|544.17|547.58|542.18|576
1628104200000|2021-08-04 19:10:00|549.45|544.05|549.47|544.07|550.29|544.89|549.41|544.01|520
1628104500000|2021-08-04 19:15:00|549.46|544.06|549.65|544.25|550.02|544.62|549.39|543.99|502
1628104800000|2021-08-04 19:20:00|549.68|544.28|549.43|544.03|549.73|544.33|549.21|543.81|426
1628105100000|2021-08-04 19:25:00|549.44|544.04|549.72|544.32|549.99|544.59|549.27|543.87|552
1628105400000|2021-08-04 19:30:00|549.71|544.31|548.64|543.24|550.3|544.9|548.3|542.9|547
1628105700000|2021-08-04 19:35:00|548.62|543.22|550.15|544.75|550.15|544.75|548.29|542.89|547
1628106000000|2021-08-04 19:40:00|550.1|544.7|550.27|544.87|550.35|544.95|549.95|544.55|531
1628106300000|2021-08-04 19:45:00|550.28|544.88|549.69|544.29|550.31|544.91|548.89|543.49|558
1628106600000|2021-08-04 19:50:00|549.65|544.25|550.05|544.65|550.11|544.71|549.51|544.11|492
1628106900000|2021-08-04 19:55:00|550.07|544.67|549.71|544.31|550.19|544.79|549.58|544.18|374
1628107200000|2021-08-04 20:00:00|549.7|544.3|550.38|544.98|550.58|545.18|549.57|544.17|304
1628107500000|2021-08-04 20:05:00|550.39|544.99|550.8|545.4|550.8|545.4|550.23|544.83|255
1628107800000|2021-08-04 20:10:00|550.81|545.41|550.16|544.76|550.9|545.5|549.99|544.59|438
1628108100000|2021-08-04 20:15:00|550.15|544.75|550.24|544.84|550.49|545.09|549.92|544.52|412
1628108400000|2021-08-04 20:20:00|550.18|544.78|550.62|545.22|550.84|545.44|550.16|544.76|385
1628108700000|2021-08-04 20:25:00|550.63|545.23|550.33|544.93|551.31|545.91|550.3|544.9|415
1628109000000|2021-08-04 20:30:00|550.3|544.9|549.2|543.8|550.48|545.08|549.19|543.79|372
1628109300000|2021-08-04 20:35:00|549.22|543.82|549.12|543.72|549.96|544.56|549.12|543.72|440
1628109600000|2021-08-04 20:40:00|549.18|543.78|549.23|543.83|549.51|544.11|549.12|543.72|405
1628109900000|2021-08-04 20:45:00|549.22|543.82|549.64|544.24|549.83|544.43|549.1|543.7|435
1628110200000|2021-08-04 20:50:00|549.65|544.25|548.68|543.28|549.91|544.51|548.53|543.13|320
1628110500000|2021-08-04 20:55:00|548.7|543.3|548.98|543.58|549.23|543.83|548.7|543.3|396
1628110800000|2021-08-04 21:00:00|549.02|543.62|550.34|544.94|550.54|545.14|548.82|543.42|421
1628111100000|2021-08-04 21:05:00|550.33|544.93|550.7|545.3|550.78|545.38|550.25|544.85|338
1628111400000|2021-08-04 21:10:00|550.71|545.31|550.73|545.33|550.88|545.48|550.57|545.17|208
1628111700000|2021-08-04 21:15:00|550.74|545.34|550.6|545.2|550.79|545.39|550.55|545.15|236
1628112000000|2021-08-04 21:20:00|550.59|545.19|550.59|545.19|550.69|545.29|550.48|545.08|293
1628112300000|2021-08-04 21:25:00|550.58|545.18|550.91|545.51|551.03|545.63|550.57|545.17|384
1628112600000|2021-08-04 21:30:00|550.9|545.5|551.21|545.81|551.21|545.81|550.8|545.4|288
1628112900000|2021-08-04 21:35:00|551.22|545.82|551.65|546.25|551.65|546.25|551.15|545.75|243
1628113200000|2021-08-04 21:40:00|551.66|546.26|552.1|546.7|552.12|546.72|551.65|546.25|258
1628113500000|2021-08-04 21:45:00|552.11|546.71|552.2|546.8|552.24|546.84|552.08|546.68|195
1628113800000|2021-08-04 21:50:00|552.21|546.81|552.38|546.98|552.46|547.06|552.17|546.77|318
1628114100000|2021-08-04 21:55:00|552.29|546.89|552.34|546.94|552.43|547.03|552.16|546.76|199
1628114400000|2021-08-04 22:00:00|552.35|546.95|552.61|547.21|552.65|547.25|552.3|546.9|381
1628114700000|2021-08-04 22:05:00|552.57|547.17|552.67|547.27|552.72|547.32|552.54|547.14|379
1628115000000|2021-08-04 22:10:00|552.71|547.31|552.79|547.39|552.81|547.41|552.47|547.07|420
1628115300000|2021-08-04 22:15:00|552.8|547.4|552.5|547.1|552.84|547.44|552.34|546.94|304
1628115600000|2021-08-04 22:20:00|552.48|547.08|552.73|547.33|552.83|547.43|552.43|547.03|397
1628115900000|2021-08-04 22:25:00|552.75|547.35|552.76|547.36|552.9|547.5|552.6|547.2|531
1628116200000|2021-08-04 22:30:00|552.78|547.38|552.6|547.2|553.02|547.62|552.51|547.11|536
1628116500000|2021-08-04 22:35:00|552.59|547.19|551.02|545.62|552.77|547.37|550.04|544.64|494
1628116800000|2021-08-04 22:40:00|551.01|545.61|552|546.6|552.71|547.31|550.93|545.53|488
1628117100000|2021-08-04 22:45:00|552.02|546.62|549.48|544.08|552.77|547.37|549.48|544.08|402
1628117400000|2021-08-04 22:50:00|549.26|543.86|548.4|543|550.13|544.73|547.44|542.04|475
1628117700000|2021-08-04 22:55:00|548.39|542.99|550.33|544.93|550.62|545.22|548.39|542.99|665
1628118000000|2021-08-04 23:00:00|550.32|544.92|548.55|543.15|550.76|545.36|548.15|542.75|697
1628118300000|2021-08-04 23:05:00|548.54|543.14|549.51|544.11|549.9|544.5|548.53|543.13|653
1628118600000|2021-08-04 23:10:00|549.52|544.12|550.28|544.88|550.55|545.15|549.5|544.1|703
1628118900000|2021-08-04 23:15:00|550.3|544.9|551.31|545.91|551.38|545.98|550.21|544.81|744
1628119200000|2021-08-04 23:20:00|551.3|545.9|552.11|546.71|552.11|546.71|551.04|545.64|706
1628119500000|2021-08-04 23:25:00|552.09|546.69|552.35|546.95|552.51|547.11|551.58|546.18|719
1628119800000|2021-08-04 23:30:00|552.38|546.98|553.64|548.24|555.4|550|552.38|546.98|771
1628120100000|2021-08-04 23:35:00|553.63|548.23|552.1|546.7|553.64|548.24|551.97|546.57|596
1628120400000|2021-08-04 23:40:00|552.11|546.71|550.71|545.31|552.13|546.73|549.98|544.58|687
1628120700000|2021-08-04 23:45:00|550.72|545.32|550.36|544.96|550.84|545.44|549.1|543.7|716
1628121000000|2021-08-04 23:50:00|550.35|544.95|549.18|543.78|550.85|545.45|549.11|543.71|609
1628121300000|2021-08-04 23:55:00|549.2|543.8|548.3|542.9|549.2|543.8|547.71|542.31|411
1628121600000|2021-08-05 00:00:00|548.35|542.95|548.38|542.98|548.87|543.47|546.94|541.54|749
1628121900000|2021-08-05 00:05:00|548.62|543.22|549.77|544.37|550.3|544.9|548.5|543.1|650
1628122200000|2021-08-05 00:10:00|549.92|544.52|550.92|545.52|551.01|545.61|549.77|544.37|473
1628122500000|2021-08-05 00:15:00|550.95|545.55|549.21|543.81|551.01|545.61|548.78|543.38|738
1628122800000|2021-08-05 00:20:00|549.17|543.77|546.84|541.44|549.65|544.25|546.62|541.22|577
1628123100000|2021-08-05 00:25:00|546.83|541.43|546.8|541.4|547.84|542.44|546.46|541.06|708
1628123400000|2021-08-05 00:30:00|546.78|541.38|547.26|541.86|548.11|542.71|546.75|541.35|768
1628123700000|2021-08-05 00:35:00|547.27|541.87|547.63|542.23|548.25|542.85|546.97|541.57|637
1628124000000|2021-08-05 00:40:00|547.62|542.22|545.85|540.45|548.19|542.79|545.22|539.82|686
1628124300000|2021-08-05 00:45:00|545.86|540.46|545.81|540.41|547.02|541.62|545.56|540.16|637
1628124600000|2021-08-05 00:50:00|545.76|540.36|545.47|540.07|546.54|541.14|545.46|540.06|553
1628124900000|2021-08-05 00:55:00|545.41|540.01|544.2|538.8|545.52|540.12|543.45|538.05|732
1628125200000|2021-08-05 01:00:00|544.17|538.77|543.37|537.97|545.19|539.79|541.97|536.57|824
1628125500000|2021-08-05 01:05:00|543.34|537.94|543.21|537.81|544.06|538.66|542.34|536.94|755
1628125800000|2021-08-05 01:10:00|543.09|537.69|543.49|538.09|544.25|538.85|542.27|536.87|607
1628126100000|2021-08-05 01:15:00|543.47|538.07|543.63|538.23|544.34|538.94|543.27|537.87|443
1628126400000|2021-08-05 01:20:00|543.62|538.22|543.57|538.17|544.11|538.71|543.53|538.13|384
1628126700000|2021-08-05 01:25:00|543.54|538.14|541.58|536.18|543.57|538.17|541.15|535.75|797
1628127000000|2021-08-05 01:30:00|541.6|536.2|543.12|537.72|543.87|538.47|541.6|536.2|619
1628127300000|2021-08-05 01:35:00|543.13|537.73|542.65|537.25|543.91|538.51|542.24|536.84|578
1628127600000|2021-08-05 01:40:00|542.61|537.21|543.31|537.91|543.56|538.16|542.55|537.15|483
1628127900000|2021-08-05 01:45:00|543.32|537.92|541.54|536.14|543.52|538.12|541.33|535.93|684
1628128200000|2021-08-05 01:50:00|541.41|536.01|543.35|537.95|543.4|538|541.41|536.01|477
1628128500000|2021-08-05 01:55:00|543.32|537.92|544.07|538.67|545.4|540|543.32|537.92|865
1628128800000|2021-08-05 02:00:00|544.06|538.66|543.32|537.92|544.22|538.82|542.52|537.12|842
1628129100000|2021-08-05 02:05:00|543.31|537.91|543.18|537.78|543.71|538.31|542.51|537.11|750
1628129400000|2021-08-05 02:10:00|543.2|537.8|543.59|538.19|544.28|538.88|543.2|537.8|625
1628129700000|2021-08-05 02:15:00|543.61|538.21|544.25|538.85|544.55|539.15|543.27|537.87|634
1628130000000|2021-08-05 02:20:00|544.21|538.81|543.57|538.17|544.3|538.9|543.25|537.85|499
1628130300000|2021-08-05 02:25:00|543.54|538.14|543.42|538.02|543.74|538.34|543.12|537.72|518
1628130600000|2021-08-05 02:30:00|543.39|537.99|543.81|538.41|544.09|538.69|543.37|537.97|399
1628130900000|2021-08-05 02:35:00|543.83|538.43|542.82|537.42|543.85|538.45|542.8|537.4|326
1628131200000|2021-08-05 02:40:00|542.83|537.43|542.63|537.23|543.79|538.39|542|536.6|549
1628131500000|2021-08-05 02:45:00|542.64|537.24|542.41|537.01|543.38|537.98|542.21|536.81|589
1628131800000|2021-08-05 02:50:00|542.4|537|542.87|537.47|542.97|537.57|542.26|536.86|439
1628132100000|2021-08-05 02:55:00|542.96|537.56|543.55|538.15|543.76|538.36|542.96|537.56|456
1628132400000|2021-08-05 03:00:00|543.54|538.14|544.68|539.28|544.88|539.48|542.87|537.47|742
1628132700000|2021-08-05 03:05:00|544.7|539.3|544.83|539.43|545.22|539.82|544.5|539.1|724
1628133000000|2021-08-05 03:10:00|544.82|539.42|544.28|538.88|545.03|539.63|544.28|538.88|630
1628133300000|2021-08-05 03:15:00|544.29|538.89|544.02|538.62|544.63|539.23|543.78|538.38|600
1628133600000|2021-08-05 03:20:00|544.01|538.61|543.52|538.12|544.09|538.69|543.42|538.02|356
1628133900000|2021-08-05 03:25:00|543.48|538.08|543.59|538.19|543.64|538.24|543.36|537.96|381
1628134200000|2021-08-05 03:30:00|543.45|538.05|542.67|537.27|543.62|538.22|542.6|537.2|395
1628134500000|2021-08-05 03:35:00|542.73|537.33|544.17|538.77|544.3|538.9|542.63|537.23|359
1628134800000|2021-08-05 03:40:00|544.15|538.75|543.78|538.38|544.19|538.79|543.31|537.91|296
1628135100000|2021-08-05 03:45:00|543.77|538.37|544.3|538.9|544.3|538.9|543.15|537.75|203
1628135400000|2021-08-05 03:50:00|544.24|538.84|544.17|538.77|544.29|538.89|543.96|538.56|344
1628135700000|2021-08-05 03:55:00|544.12|538.72|544.66|539.26|545.01|539.61|544.1|538.7|447
1628136000000|2021-08-05 04:00:00|544.7|539.3|544.57|539.17|544.82|539.42|544.26|538.86|325
1628136300000|2021-08-05 04:05:00|544.56|539.16|545.18|539.78|545.34|539.94|544.43|539.03|465
1628136600000|2021-08-05 04:10:00|545.17|539.77|545.25|539.85|545.4|540|545.03|539.63|581
1628136900000|2021-08-05 04:15:00|545.24|539.84|544.37|538.97|545.3|539.9|544.37|538.97|365
1628137200000|2021-08-05 04:20:00|544.29|538.89|543.81|538.41|544.29|538.89|543.78|538.38|136
1628137500000|2021-08-05 04:25:00|543.69|538.29|543.55|538.15|543.69|538.29|543.5|538.1|32
1628137800000|2021-08-05 04:30:00|543.56|538.16|542.29|536.89|543.56|538.16|542.15|536.75|253
1628138100000|2021-08-05 04:35:00|542.18|536.78|541.91|536.51|542.42|537.02|541.74|536.34|433
1628138400000|2021-08-05 04:40:00|541.9|536.5|542.42|537.02|542.55|537.15|541.87|536.47|360
1628138700000|2021-08-05 04:45:00|542.39|536.99|541.84|536.44|542.39|536.99|541.58|536.18|430
1628139000000|2021-08-05 04:50:00|541.81|536.41|541|535.6|541.81|536.41|540.18|534.78|507
1628139300000|2021-08-05 04:55:00|541.03|535.63|540.76|535.36|541.71|536.31|540.66|535.26|376
1628139600000|2021-08-05 05:00:00|540.75|535.35|540.24|534.84|540.77|535.37|539.5|534.1|513
1628139900000|2021-08-05 05:05:00|540.26|534.86|540.62|535.22|540.88|535.48|540.12|534.72|549
1628140200000|2021-08-05 05:10:00|540.63|535.23|540.54|535.14|540.8|535.4|540.41|535.01|294
1628140500000|2021-08-05 05:15:00|540.52|535.12|540.83|535.43|540.97|535.57|540.28|534.88|221
1628140800000|2021-08-05 05:20:00|540.82|535.42|540.44|535.04|540.84|535.44|540.12|534.72|442
1628141100000|2021-08-05 05:25:00|540.45|535.05|540.04|534.64|540.47|535.07|539.92|534.52|470
1628141400000|2021-08-05 05:30:00|540.03|534.63|539.53|534.13|540.04|534.64|539.34|533.94|272
1628141700000|2021-08-05 05:35:00|539.58|534.18|539.34|533.94|539.58|534.18|539.28|533.88|276
1628142000000|2021-08-05 05:40:00|539.33|533.93|539.46|534.06|539.56|534.16|539.21|533.81|251
1628142300000|2021-08-05 05:45:00|539.45|534.05|539.5|534.1|539.57|534.17|539.19|533.79|408
1628142600000|2021-08-05 05:50:00|539.59|534.19|539.95|534.55|540.11|534.71|539.51|534.11|290
1628142900000|2021-08-05 05:55:00|539.96|534.56|539.9|534.5|539.97|534.57|539.79|534.39|203
1628143200000|2021-08-05 06:00:00|539.93|534.53|539.09|533.69|539.93|534.53|539.09|533.69|391
1628143500000|2021-08-05 06:05:00|539.14|533.74|539.03|533.63|539.27|533.87|538.51|533.11|512
1628143800000|2021-08-05 06:10:00|538.9|533.5|538.82|533.42|539.16|533.76|538.68|533.28|526
1628144100000|2021-08-05 06:15:00|538.87|533.47|537.3|531.9|538.9|533.5|537.29|531.89|711
1628144400000|2021-08-05 06:20:00|537.29|531.89|538.55|533.15|538.74|533.34|536.9|531.5|686
1628144700000|2021-08-05 06:25:00|538.54|533.14|537.44|532.04|538.63|533.23|537.28|531.88|496
1628145000000|2021-08-05 06:30:00|537.48|532.08|537.45|532.05|537.68|532.28|537.28|531.88|452
1628145300000|2021-08-05 06:35:00|537.5|532.1|536.83|531.43|537.53|532.13|536.42|531.02|450
1628145600000|2021-08-05 06:40:00|536.82|531.42|534.96|529.56|536.83|531.43|534.66|529.26|374
1628145900000|2021-08-05 06:45:00|534.93|529.53|534.53|529.13|535.12|529.72|534.13|528.73|607
1628146200000|2021-08-05 06:50:00|534.54|529.14|534.29|528.89|534.66|529.26|534.25|528.85|548
1628146500000|2021-08-05 06:55:00|534.28|528.88|534.67|529.27|535.11|529.71|534.23|528.83|436
1628146800000|2021-08-05 07:00:00|534.68|529.28|534.42|529.02|534.82|529.42|533.81|528.41|333
1628147100000|2021-08-05 07:05:00|534.37|528.97|537.07|531.67|537.08|531.68|534.37|528.97|610
1628147400000|2021-08-05 07:10:00|537.05|531.65|536.01|530.61|537.13|531.73|536.01|530.61|506
1628147700000|2021-08-05 07:15:00|535.98|530.58|537.11|531.71|537.39|531.99|535.48|530.08|603
1628148000000|2021-08-05 07:20:00|537.13|531.73|536.43|531.03|537.15|531.75|536.3|530.9|554
1628148300000|2021-08-05 07:25:00|536.42|531.02|535.5|530.1|536.49|531.09|535.27|529.87|546
1628148600000|2021-08-05 07:30:00|535.55|530.15|535.48|530.08|535.58|530.18|535.39|529.99|49
1628148900000|2021-08-05 07:35:00|535.16|529.76|536.97|531.57|537.06|531.66|535.1|529.7|513
1628149200000|2021-08-05 07:40:00|536.93|531.53|536.28|530.88|536.97|531.57|536.1|530.7|564
1628149500000|2021-08-05 07:45:00|536.27|530.87|536.2|530.8|536.56|531.16|535.14|529.74|632
1628149800000|2021-08-05 07:50:00|536.19|530.79|536.57|531.17|536.65|531.25|535.51|530.11|564
1628150100000|2021-08-05 07:55:00|536.58|531.18|537.42|532.02|537.89|532.49|536.13|530.73|604
1628150400000|2021-08-05 08:00:00|537.41|532.01|536.25|530.85|537.7|532.3|536.21|530.81|646
1628150700000|2021-08-05 08:05:00|536.22|530.82|537.08|531.68|537.08|531.68|535.29|529.89|480
1628151000000|2021-08-05 08:10:00|537.12|531.72|538.43|533.03|538.66|533.26|537.09|531.69|555
1628151300000|2021-08-05 08:15:00|538.41|533.01|537.18|531.78|538.42|533.02|536.73|531.33|537
1628151600000|2021-08-05 08:20:00|537.17|531.77|536.23|530.83|537.2|531.8|536.18|530.78|426
1628151900000|2021-08-05 08:25:00|536.22|530.82|537.5|532.1|537.57|532.17|536.18|530.78|415
1628152200000|2021-08-05 08:30:00|537.45|532.05|536.87|531.47|537.45|532.05|536.77|531.37|278
1628152500000|2021-08-05 08:35:00|536.83|531.43|536.71|531.31|536.83|531.43|536.29|530.89|451
1628152800000|2021-08-05 08:40:00|536.7|531.3|536.51|531.11|536.81|531.41|536.34|530.94|398
1628153100000|2021-08-05 08:45:00|536.49|531.09|535.8|530.4|536.66|531.26|535.65|530.25|564
1628153400000|2021-08-05 08:50:00|535.81|530.41|532.36|526.96|535.81|530.41|532.36|526.96|730
1628153700000|2021-08-05 08:55:00|532.33|526.93|531.29|525.89|533|527.6|530.82|525.42|747
1628154000000|2021-08-05 09:00:00|531.32|525.92|531.94|526.54|532.41|527.01|530.51|525.11|777
1628154300000|2021-08-05 09:05:00|532.02|526.62|532.39|526.99|532.98|527.58|531.8|526.4|703
1628154600000|2021-08-05 09:10:00|532.38|526.98|532.38|526.98|532.64|527.24|531.55|526.15|487
1628154900000|2021-08-05 09:15:00|532.44|527.04|530.05|524.65|532.56|527.16|529.03|523.63|873
1628155200000|2021-08-05 09:20:00|530|524.6|529.62|524.22|530.41|525.01|528.83|523.43|839
1628155500000|2021-08-05 09:25:00|529.64|524.24|529.99|524.59|530.37|524.97|528.86|523.46|836
1628155800000|2021-08-05 09:30:00|530.04|524.64|529.03|523.63|530.33|524.93|528.82|523.42|795
1628156100000|2021-08-05 09:35:00|529.06|523.66|527.16|521.76|529.27|523.87|527.12|521.72|837
1628156400000|2021-08-05 09:40:00|527.13|521.73|529.04|523.64|529.14|523.74|526.88|521.48|677
1628156700000|2021-08-05 09:45:00|529.03|523.63|528.55|523.15|530.22|524.82|528.43|523.03|677
1628157000000|2021-08-05 09:50:00|528.54|523.14|529.22|523.82|530.19|524.79|527.89|522.49|742
1628157300000|2021-08-05 09:55:00|529.21|523.81|529.53|524.13|529.61|524.21|528.47|523.07|691
1628157600000|2021-08-05 10:00:00|529.52|524.12|530.4|525|531.66|526.26|528.25|522.85|826
1628157900000|2021-08-05 10:05:00|530.39|524.99|532.52|527.12|533.34|527.94|530.3|524.9|779
1628158200000|2021-08-05 10:10:00|532.56|527.16|532.68|527.28|532.92|527.52|531.5|526.1|654
1628158500000|2021-08-05 10:15:00|532.69|527.29|531.64|526.24|532.71|527.31|531.08|525.68|700
1628158800000|2021-08-05 10:20:00|531.63|526.23|530.79|525.39|531.65|526.25|530.72|525.32|520
1628159100000|2021-08-05 10:25:00|530.78|525.38|530.72|525.32|531.16|525.76|530.41|525.01|365
1628159400000|2021-08-05 10:30:00|530.74|525.34|530.13|524.73|530.81|525.41|529.9|524.5|604
1628159700000|2021-08-05 10:35:00|530.14|524.74|531.3|525.9|531.77|526.37|529.18|523.78|737
1628160000000|2021-08-05 10:40:00|531.48|526.08|531.34|525.94|531.81|526.41|530.34|524.94|672
1628160300000|2021-08-05 10:45:00|531.35|525.95|531.64|526.24|531.75|526.35|530.39|524.99|573
1628160600000|2021-08-05 10:50:00|531.65|526.25|530.72|525.32|532.14|526.74|530.71|525.31|651
1628160900000|2021-08-05 10:55:00|530.71|525.31|531.89|526.49|531.93|526.53|530.42|525.02|494
1628161200000|2021-08-05 11:00:00|531.92|526.52|530.95|525.55|531.99|526.59|530.08|524.68|699
1628161500000|2021-08-05 11:05:00|530.99|525.59|532.31|526.91|532.33|526.93|530.85|525.45|556
1628161800000|2021-08-05 11:10:00|532.27|526.87|534.14|528.74|534.14|528.74|532.18|526.78|796
1628162100000|2021-08-05 11:15:00|534.17|528.77|533.53|528.13|534.23|528.83|533.42|528.02|685
1628162400000|2021-08-05 11:20:00|533.55|528.15|533.35|527.95|533.66|528.26|532.67|527.27|521
1628162700000|2021-08-05 11:25:00|533.36|527.96|534.06|528.66|534.06|528.66|533.23|527.83|275
1628163000000|2021-08-05 11:30:00|534.05|528.65|533.39|527.99|534.13|528.73|533.31|527.91|569
1628163300000|2021-08-05 11:35:00|533.38|527.98|533.67|528.27|533.67|528.27|533.31|527.91|458
1628163600000|2021-08-05 11:40:00|533.7|528.3|532.47|527.07|533.7|528.3|531.42|526.02|660
1628163900000|2021-08-05 11:45:00|532.49|527.09|533.71|528.31|533.75|528.35|531.9|526.5|649
1628164200000|2021-08-05 11:50:00|533.72|528.32|532.05|526.65|533.72|528.32|532.05|526.65|691
1628164500000|2021-08-05 11:55:00|532.04|526.64|532.65|527.25|532.92|527.52|532.01|526.61|507
1628164800000|2021-08-05 12:00:00|532.63|527.23|534.63|529.23|534.78|529.38|531.69|526.29|732
1628165100000|2021-08-05 12:05:00|534.65|529.25|534.3|528.9|534.96|529.56|533.99|528.59|750
1628165400000|2021-08-05 12:10:00|534.28|528.88|533.31|527.91|534.44|529.04|533.3|527.9|515
1628165700000|2021-08-05 12:15:00|533.3|527.9|532.33|526.93|533.38|527.98|531.6|526.2|604
1628166000000|2021-08-05 12:20:00|532.37|526.97|534.63|529.23|534.74|529.34|532.04|526.64|573
1628166300000|2021-08-05 12:25:00|534.64|529.24|530.96|525.56|534.71|529.31|530.96|525.56|677
1628166600000|2021-08-05 12:30:00|530.94|525.54|532.33|526.93|533.58|528.18|530.76|525.36|697
1628166900000|2021-08-05 12:35:00|532.32|526.92|531.67|526.27|533.53|528.13|531.17|525.77|647
1628167200000|2021-08-05 12:40:00|531.69|526.29|528.4|523|531.91|526.51|528.31|522.91|785
1628167500000|2021-08-05 12:45:00|528.32|522.92|527.57|522.17|528.36|522.96|526.05|520.65|504
1628167800000|2021-08-05 12:50:00|527.62|522.22|528.65|523.25|529.48|524.08|527.37|521.97|422
1628168100000|2021-08-05 12:55:00|528.68|523.28|532.19|526.79|532.83|527.43|528.15|522.75|379
1628168400000|2021-08-05 13:00:00|532.25|526.85|534.89|529.49|535|529.6|531.67|526.27|344
1628168700000|2021-08-05 13:05:00|534.84|529.44|532.42|527.02|534.97|529.57|531.46|526.06|588
1628169000000|2021-08-05 13:10:00|532.43|527.03|529.81|524.41|532.45|527.05|528.93|523.53|754
1628169300000|2021-08-05 13:15:00|529.8|524.4|528.29|522.89|530.68|525.28|527.87|522.47|831
1628169600000|2021-08-05 13:20:00|528.34|522.94|528.32|522.92|528.74|523.34|527.56|522.16|585
1628169900000|2021-08-05 13:25:00|528.31|522.91|529.48|524.08|529.98|524.58|528.17|522.77|649
1628170200000|2021-08-05 13:30:00|529.49|524.09|530.77|525.37|531.23|525.83|529.46|524.06|602
1628170500000|2021-08-05 13:35:00|530.78|525.38|531|525.6|531.49|526.09|530.64|525.24|512
1628170800000|2021-08-05 13:40:00|530.99|525.59|530.97|525.57|531.26|525.86|529.76|524.36|494
1628171100000|2021-08-05 13:45:00|530.95|525.55|529.55|524.15|530.99|525.59|529.42|524.02|578
1628171400000|2021-08-05 13:50:00|529.56|524.16|530.47|525.07|530.49|525.09|529.35|523.95|630
1628171700000|2021-08-05 13:55:00|530.46|525.06|532.94|527.54|533.13|527.73|530.42|525.02|902
1628172000000|2021-08-05 14:00:00|533.01|527.61|532.26|526.86|533.01|527.61|531.24|525.84|788
1628172300000|2021-08-05 14:05:00|532.29|526.89|536.81|531.41|538.46|533.06|532.29|526.89|691
1628172600000|2021-08-05 14:10:00|536.83|531.43|537.13|531.73|537.54|532.14|535.12|529.72|493
1628172900000|2021-08-05 14:15:00|537.16|531.76|538.64|533.24|538.71|533.31|536.39|530.99|495
1628173200000|2021-08-05 14:20:00|538.69|533.29|538.41|533.01|538.7|533.3|537.36|531.96|596
1628173500000|2021-08-05 14:25:00|538.47|533.07|536.74|531.34|538.86|533.46|536.74|531.34|266
1628173800000|2021-08-05 14:30:00|536.69|531.29|536.7|531.3|537.39|531.99|536.26|530.86|728
1628174100000|2021-08-05 14:35:00|536.73|531.33|537.04|531.64|537.18|531.78|536.25|530.85|832
1628174400000|2021-08-05 14:40:00|537.03|531.63|537.74|532.34|538.92|533.52|536.99|531.59|645
1628174700000|2021-08-05 14:45:00|537.73|532.33|538.07|532.67|538.78|533.38|536.66|531.26|241
1628175000000|2021-08-05 14:50:00|538.08|532.68|537.53|532.13|538.84|533.44|537.53|532.13|118
1628175300000|2021-08-05 14:55:00|537.57|532.17|538.91|533.51|538.91|533.51|537.55|532.15|484
1628175600000|2021-08-05 15:00:00|538.92|533.52|537.11|531.71|538.92|533.52|536.59|531.19|251
1628175900000|2021-08-05 15:05:00|537.15|531.75|537.12|531.72|537.19|531.79|536.67|531.27|322
1628176200000|2021-08-05 15:10:00|537.13|531.73|537.78|532.38|539.49|534.09|536.94|531.54|690
1628176500000|2021-08-05 15:15:00|537.79|532.39|538.17|532.77|538.4|533|537.61|532.21|677
1628176800000|2021-08-05 15:20:00|538.12|532.72|538.08|532.68|538.6|533.2|537.5|532.1|629
1628177100000|2021-08-05 15:25:00|538.12|532.72|539.05|533.65|539.54|534.14|537.95|532.55|617
1628177400000|2021-08-05 15:30:00|539.06|533.66|539.89|534.49|540.34|534.94|538.88|533.48|655
1628177700000|2021-08-05 15:35:00|539.9|534.5|540.94|535.54|540.98|535.58|539.88|534.48|631
1628178000000|2021-08-05 15:40:00|540.93|535.53|539.81|534.41|541.25|535.85|539.3|533.9|710
1628178300000|2021-08-05 15:45:00|539.79|534.39|536.41|531.01|540.04|534.64|536.11|530.71|731
1628178600000|2021-08-05 15:50:00|536.51|531.11|536.26|530.86|537.12|531.72|534.36|528.96|585
1628178900000|2021-08-05 15:55:00|536.28|530.88|537.36|531.96|538.13|532.73|536.16|530.76|419
1628179200000|2021-08-05 16:00:00|537.17|531.77|539.94|534.54|539.94|534.54|537.1|531.7|830
1628179500000|2021-08-05 16:05:00|539.93|534.53|539.65|534.25|541.55|536.15|539.33|533.93|836
1628179800000|2021-08-05 16:10:00|539.66|534.26|537.72|532.32|539.98|534.58|537.08|531.68|701
1628180100000|2021-08-05 16:15:00|537.74|532.34|538.27|532.87|539.22|533.82|537.38|531.98|702
1628180400000|2021-08-05 16:20:00|538.25|532.85|537.73|532.33|539.05|533.65|537.73|532.33|591
1628180700000|2021-08-05 16:25:00|537.72|532.32|537.27|531.87|537.82|532.42|536.71|531.31|525
1628181000000|2021-08-05 16:30:00|537.26|531.86|536.25|530.85|537.43|532.03|534.1|528.7|702
1628181300000|2021-08-05 16:35:00|536.23|530.83|535.94|530.54|537.14|531.74|535.85|530.45|705
1628181600000|2021-08-05 16:40:00|535.95|530.55|536.45|531.05|536.61|531.21|535.82|530.42|627
1628181900000|2021-08-05 16:45:00|536.4|531|536.58|531.18|536.68|531.28|536.23|530.83|597
1628182200000|2021-08-05 16:50:00|536.61|531.21|538.26|532.86|538.45|533.05|536.58|531.18|763
1628182500000|2021-08-05 16:55:00|538.28|532.88|540.34|534.94|540.36|534.96|537.91|532.51|698
1628182800000|2021-08-05 17:00:00|540.35|534.95|540.83|535.43|542|536.6|540.34|534.94|654
1628183100000|2021-08-05 17:05:00|540.81|535.41|540.73|535.33|541.32|535.92|540.56|535.16|682
1628183400000|2021-08-05 17:10:00|540.72|535.32|543.02|537.62|543.1|537.7|540.64|535.24|787
1628183700000|2021-08-05 17:15:00|542.99|537.59|545.77|540.37|545.83|540.43|542.94|537.54|792
1628184000000|2021-08-05 17:20:00|545.78|540.38|545.05|539.65|546.2|540.8|543.95|538.55|738
1628184300000|2021-08-05 17:25:00|545.02|539.62|545.35|539.95|545.5|540.1|544.83|539.43|640
1628184600000|2021-08-05 17:30:00|545.38|539.98|546.04|540.64|546.04|540.64|544.8|539.4|560
1628184900000|2021-08-05 17:35:00|546.03|540.63|546.48|541.08|546.65|541.25|545.69|540.29|694
1628185200000|2021-08-05 17:40:00|546.49|541.09|546.9|541.5|547.08|541.68|546.31|540.91|659
1628185500000|2021-08-05 17:45:00|546.94|541.54|547.41|542.01|547.64|542.24|546.4|541|763
1628185800000|2021-08-05 17:50:00|547.43|542.03|550.76|545.36|551.29|545.89|547.38|541.98|800
1628186100000|2021-08-05 17:55:00|550.78|545.38|550.92|545.52|551.31|545.91|550.18|544.78|804
1628186400000|2021-08-05 18:00:00|550.93|545.53|549.85|544.45|551.28|545.88|549.6|544.2|748
1628186700000|2021-08-05 18:05:00|549.89|544.49|549.01|543.61|550.12|544.72|548.59|543.19|606
1628187000000|2021-08-05 18:10:00|549.02|543.62|548.89|543.49|549.82|544.42|548.87|543.47|493
1628187300000|2021-08-05 18:15:00|548.9|543.5|547.91|542.51|548.91|543.51|546.47|541.07|510
1628187600000|2021-08-05 18:20:00|547.92|542.52|548.01|542.61|548.37|542.97|547.92|542.52|485
1628187900000|2021-08-05 18:25:00|548.02|542.62|548.64|543.24|549.55|544.15|547.97|542.57|432
1628188200000|2021-08-05 18:30:00|548.65|543.25|549.11|543.71|549.36|543.96|548.65|543.25|616
1628188500000|2021-08-05 18:35:00|549.06|543.66|548.96|543.56|549.67|544.27|548.46|543.06|631
1628188800000|2021-08-05 18:40:00|548.92|543.52|549.83|544.43|550.3|544.9|548.92|543.52|703
1628189100000|2021-08-05 18:45:00|549.79|544.39|549.05|543.65|550.1|544.7|548.85|543.45|672
1628189400000|2021-08-05 18:50:00|549|543.6|548.81|543.41|549.13|543.73|548.16|542.76|441
1628189700000|2021-08-05 18:55:00|548.82|543.42|548.09|542.69|548.84|543.44|548.03|542.63|528
1628190000000|2021-08-05 19:00:00|548.08|542.68|548.96|543.56|549.71|544.31|548.08|542.68|595
1628190300000|2021-08-05 19:05:00|548.9|543.5|550.93|545.53|551|545.6|548.9|543.5|620
1628190600000|2021-08-05 19:10:00|550.91|545.51|551.09|545.69|551.48|546.08|550.76|545.36|593
1628190900000|2021-08-05 19:15:00|551.05|545.65|550.89|545.49|551.55|546.15|550.54|545.14|600
1628191200000|2021-08-05 19:20:00|550.88|545.48|550.18|544.78|551.37|545.97|549.93|544.53|621
1628191500000|2021-08-05 19:25:00|550.28|544.88|550.68|545.28|551|545.6|549.88|544.48|635
1628191800000|2021-08-05 19:30:00|550.69|545.29|548.85|543.45|550.8|545.4|548.78|543.38|424
1628192100000|2021-08-05 19:35:00|548.79|543.39|548.62|543.22|549.51|544.11|547.61|542.21|675
1628192400000|2021-08-05 19:40:00|548.58|543.18|549.57|544.17|549.76|544.36|548.58|543.18|487
1628192700000|2021-08-05 19:45:00|549.53|544.13|548.49|543.09|549.71|544.31|547.89|542.49|720
1628193000000|2021-08-05 19:50:00|548.48|543.08|548.77|543.37|549.07|543.67|548.27|542.87|476
1628193300000|2021-08-05 19:55:00|548.79|543.39|548.81|543.41|548.89|543.49|548.41|543.01|580
1628193600000|2021-08-05 20:00:00|548.75|543.35|551.17|545.77|551.86|546.46|548.75|543.35|494
1628193900000|2021-08-05 20:05:00|551.16|545.76|551.24|545.84|551.55|546.15|551.16|545.76|42
1628194200000|2021-08-05 20:10:00|551.03|545.63|550.87|545.47|551.17|545.77|550.73|545.33|402
1628194500000|2021-08-05 20:15:00|550.77|545.37|551.2|545.8|551.32|545.92|550.77|545.37|536
1628194800000|2021-08-05 20:20:00|551.15|545.75|551.25|545.85|551.26|545.86|550.33|544.93|510
1628195100000|2021-08-05 20:25:00|551.23|545.83|550.94|545.54|551.95|546.55|550.88|545.48|594
1628195400000|2021-08-05 20:30:00|550.96|545.56|552.15|546.75|552.85|547.45|550.95|545.55|629
1628195700000|2021-08-05 20:35:00|552.16|546.76|552.15|546.75|552.43|547.03|552.05|546.65|519
1628196000000|2021-08-05 20:40:00|552.16|546.76|551.7|546.3|552.21|546.81|551.69|546.29|384
1628196300000|2021-08-05 20:45:00|551.69|546.29|551.76|546.36|551.79|546.39|551.24|545.84|542
1628196600000|2021-08-05 20:50:00|551.77|546.37|551.87|546.47|551.98|546.58|551.66|546.26|422
1628196900000|2021-08-05 20:55:00|551.89|546.49|551.94|546.54|552.19|546.79|551.72|546.32|416
1628197200000|2021-08-05 21:00:00|551.95|546.55|552.59|547.19|552.61|547.21|551.95|546.55|471
1628197500000|2021-08-05 21:05:00|552.61|547.21|552.47|547.07|552.79|547.39|552.38|546.98|397
1628197800000|2021-08-05 21:10:00|552.42|547.02|552.25|546.85|552.67|547.27|552.19|546.79|324
1628198100000|2021-08-05 21:15:00|552.12|546.72|550.68|545.28|552.25|546.85|550.55|545.15|351
1628198400000|2021-08-05 21:20:00|550.7|545.3|551.01|545.61|551.04|545.64|550.57|545.17|276
1628198700000|2021-08-05 21:25:00|550.94|545.54|551.22|545.82|551.36|545.96|550.88|545.48|214
1628199000000|2021-08-05 21:30:00|551.27|545.87|552.36|546.96|552.44|547.04|551.24|545.84|304
1628199300000|2021-08-05 21:35:00|552.37|546.97|552.66|547.26|552.89|547.49|552.29|546.89|429
1628199600000|2021-08-05 21:40:00|552.68|547.28|552.54|547.14|552.83|547.43|552.5|547.1|228
1628199900000|2021-08-05 21:45:00|552.55|547.15|551.67|546.27|552.57|547.17|551.08|545.68|459
1628200200000|2021-08-05 21:50:00|551.7|546.3|551.63|546.23|551.84|546.44|551.49|546.09|295
1628200500000|2021-08-05 21:55:00|551.61|546.21|551.88|546.48|552.09|546.69|551.6|546.2|355
1628200800000|2021-08-05 22:00:00|551.87|546.47|552.27|546.87|552.7|547.3|551.83|546.43|131
1628201100000|2021-08-05 22:05:00|552.29|546.89|552.7|547.3|552.71|547.31|552.29|546.89|98
1628201400000|2021-08-05 22:10:00|552.71|547.31|552.44|547.04|553.05|547.65|552.4|547|113
1628201700000|2021-08-05 22:15:00|552.45|547.05|551.78|546.38|553.47|548.07|551.7|546.3|420
1628202000000|2021-08-05 22:20:00|551.77|546.37|549.39|543.99|551.86|546.46|548.84|543.44|604
1628202300000|2021-08-05 22:25:00|549.36|543.96|548.8|543.4|550.39|544.99|548.57|543.17|459
1628202600000|2021-08-05 22:30:00|548.79|543.39|549.14|543.74|549.56|544.16|548.79|543.39|435
1628202900000|2021-08-05 22:35:00|549.15|543.75|550.47|545.07|550.56|545.16|548.94|543.54|355
1628203200000|2021-08-05 22:40:00|550.46|545.06|550.65|545.25|550.9|545.5|550.45|545.05|391
1628203500000|2021-08-05 22:45:00|550.57|545.17|551.77|546.37|551.9|546.5|550.43|545.03|470
1628203800000|2021-08-05 22:50:00|551.78|546.38|551.81|546.41|551.88|546.48|551.62|546.22|442
1628204100000|2021-08-05 22:55:00|551.74|546.34|551.91|546.51|552.1|546.7|551.64|546.24|354
1628204400000|2021-08-05 23:00:00|551.92|546.52|552.4|547|552.52|547.12|551.88|546.48|296
1628204700000|2021-08-05 23:05:00|552.39|546.99|552.71|547.31|552.74|547.34|552.09|546.69|327
1628205000000|2021-08-05 23:10:00|552.74|547.34|553.07|547.67|553.24|547.84|552.74|547.34|388
1628205300000|2021-08-05 23:15:00|553.13|547.73|553.12|547.72|553.27|547.87|552.98|547.58|296
1628205600000|2021-08-05 23:20:00|553.13|547.73|553.29|547.89|553.34|547.94|553.09|547.69|272
1628205900000|2021-08-05 23:25:00|553.28|547.88|551.83|546.43|553.28|547.88|551.75|546.35|321
1628206200000|2021-08-05 23:30:00|551.84|546.44|551.32|545.92|551.85|546.45|550.69|545.29|521
1628206500000|2021-08-05 23:35:00|551.31|545.91|551.49|546.09|551.6|546.2|551.13|545.73|402
1628206800000|2021-08-05 23:40:00|551.47|546.07|551.41|546.01|551.63|546.23|551.28|545.88|407
1628207100000|2021-08-05 23:45:00|551.42|546.02|551.5|546.1|551.51|546.11|550.08|544.68|413
1628207400000|2021-08-05 23:50:00|551.51|546.11|550.26|544.86|551.82|546.42|550.22|544.82|491
1628207700000|2021-08-05 23:55:00|550.24|544.84|551.5|546.1|551.64|546.24|550.16|544.76|587
1628208000000|2021-08-06 00:00:00|551.52|546.12|552.99|547.59|553.27|547.87|551.23|545.83|555
1628208300000|2021-08-06 00:05:00|552.98|547.58|547.84|542.44|552.98|547.58|547.32|541.92|808
1628208600000|2021-08-06 00:10:00|547.82|542.42|550.06|544.66|550.45|545.05|547.52|542.12|601
1628208900000|2021-08-06 00:15:00|550.07|544.67|551.02|545.62|551.92|546.52|550.02|544.62|606
1628209200000|2021-08-06 00:20:00|551.03|545.63|548.53|543.13|551.38|545.98|548.26|542.86|630
1628209500000|2021-08-06 00:25:00|548.54|543.14|547.48|542.08|548.66|543.26|545.65|540.25|797
1628209800000|2021-08-06 00:30:00|547.49|542.09|549.31|543.91|549.31|543.91|546.8|541.4|538
1628210100000|2021-08-06 00:35:00|549.3|543.9|549.26|543.86|549.99|544.59|549.2|543.8|476
1628210400000|2021-08-06 00:40:00|549.21|543.81|549.23|543.83|549.8|544.4|548.85|543.45|605
1628210700000|2021-08-06 00:45:00|549.03|543.63|546.67|541.27|549.03|543.63|546.25|540.85|701
1628211000000|2021-08-06 00:50:00|546.73|541.33|546.33|540.93|548.81|543.41|545.58|540.18|795
1628211300000|2021-08-06 00:55:00|546.34|540.94|546.82|541.42|547.01|541.61|545.85|540.45|331
1628211600000|2021-08-06 01:00:00|546.88|541.48|548.91|543.51|549.5|544.1|546.88|541.48|335
1628211900000|2021-08-06 01:05:00|548.9|543.5|548.88|543.48|549.08|543.68|548.54|543.14|102
1628212200000|2021-08-06 01:10:00|548.9|543.5|546.72|541.32|549.03|543.63|546.66|541.26|459
1628212500000|2021-08-06 01:15:00|546.73|541.33|547.85|542.45|548.48|543.08|546.22|540.82|516
1628212800000|2021-08-06 01:20:00|547.8|542.4|547.5|542.1|548.68|543.28|547.39|541.99|516
1628213100000|2021-08-06 01:25:00|547.49|542.09|547.49|542.09|548.47|543.07|546.89|541.49|529
1628213400000|2021-08-06 01:30:00|547.47|542.07|549.08|543.68|549.17|543.77|547.18|541.78|552
1628213700000|2021-08-06 01:35:00|549.1|543.7|548.56|543.16|549.8|544.4|548.27|542.87|684
1628214000000|2021-08-06 01:40:00|548.53|543.13|548.33|542.93|548.67|543.27|547.84|542.44|481
1628214300000|2021-08-06 01:45:00|548.32|542.92|549.8|544.4|549.8|544.4|547.86|542.46|601
1628214600000|2021-08-06 01:50:00|549.77|544.37|550|544.6|550.65|545.25|549.24|543.84|683
1628214900000|2021-08-06 01:55:00|550.01|544.61|550.44|545.04|550.72|545.32|549.94|544.54|530
1628215200000|2021-08-06 02:00:00|550.46|545.06|550.02|544.62|550.46|545.06|549.94|544.54|245
1628215500000|2021-08-06 02:05:00|550.05|544.65|549.22|543.82|550.24|544.84|548.96|543.56|440
1628215800000|2021-08-06 02:10:00|549.14|543.74|548.43|543.03|549.32|543.92|548.43|543.03|340
1628216100000|2021-08-06 02:15:00|548.44|543.04|546.73|541.33|548.54|543.14|546.53|541.13|538
1628216400000|2021-08-06 02:20:00|546.7|541.3|546.9|541.5|548.31|542.91|546.67|541.27|528
1628216700000|2021-08-06 02:25:00|546.88|541.48|547.83|542.43|548.03|542.63|546.82|541.42|335
1628217000000|2021-08-06 02:30:00|547.78|542.38|546.79|541.39|548.99|543.59|546.79|541.39|581
1628217300000|2021-08-06 02:35:00|546.84|541.44|546.55|541.15|547.2|541.8|546.21|540.81|445
1628217600000|2021-08-06 02:40:00|546.52|541.12|544.71|539.31|546.52|541.12|544.64|539.24|684
1628217900000|2021-08-06 02:45:00|544.64|539.24|545.08|539.68|546.02|540.62|544.6|539.2|541
1628218200000|2021-08-06 02:50:00|545.05|539.65|545.11|539.71|546.66|541.26|544.71|539.31|649
1628218500000|2021-08-06 02:55:00|545.12|539.72|545.69|540.29|546.65|541.25|545.07|539.67|478
1628218800000|2021-08-06 03:00:00|545.72|540.32|547.37|541.97|547.7|542.3|545.43|540.03|618
1628219100000|2021-08-06 03:05:00|547.4|542|547.59|542.19|548.22|542.82|547.19|541.79|410
1628219400000|2021-08-06 03:10:00|547.57|542.17|546.63|541.23|547.66|542.26|546.56|541.16|369
1628219700000|2021-08-06 03:15:00|546.64|541.24|548.81|543.41|549.05|543.65|546.61|541.21|526
1628220000000|2021-08-06 03:20:00|548.85|543.45|549.72|544.32|549.78|544.38|548.61|543.21|530
1628220300000|2021-08-06 03:25:00|549.73|544.33|548.73|543.33|550.5|545.1|548.59|543.19|516
1628220600000|2021-08-06 03:30:00|548.74|543.34|549.62|544.22|549.63|544.23|548.03|542.63|669
1628220900000|2021-08-06 03:35:00|549.6|544.2|550.04|544.64|550.19|544.79|549.06|543.66|682
1628221200000|2021-08-06 03:40:00|550.05|544.65|548.94|543.54|550.39|544.99|548.62|543.22|668
1628221500000|2021-08-06 03:45:00|548.92|543.52|547.19|541.79|549.19|543.79|546.53|541.13|688
1628221800000|2021-08-06 03:50:00|547.18|541.78|548.06|542.66|548.32|542.92|547.18|541.78|488
1628222100000|2021-08-06 03:55:00|548.05|542.65|547.12|541.72|548.05|542.65|546.82|541.42|451
1628222400000|2021-08-06 04:00:00|547.15|541.75|548.71|543.31|549.67|544.27|546.57|541.17|683
1628222700000|2021-08-06 04:05:00|548.73|543.33|547.03|541.63|548.74|543.34|546.96|541.56|657
1628223000000|2021-08-06 04:10:00|547.06|541.66|544.95|539.55|547.69|542.29|544.75|539.35|643
1628223300000|2021-08-06 04:15:00|544.96|539.56|544.59|539.19|545.96|540.56|544.55|539.15|652
1628223600000|2021-08-06 04:20:00|544.62|539.22|544.87|539.47|545.32|539.92|544.03|538.63|694
1628223900000|2021-08-06 04:25:00|544.88|539.48|546.09|540.69|546.38|540.98|544.34|538.94|667
1628224200000|2021-08-06 04:30:00|546.1|540.7|545.41|540.01|546.35|540.95|545.32|539.92|586
1628224500000|2021-08-06 04:35:00|545.32|539.92|546.78|541.38|546.8|541.4|545.32|539.92|486
1628224800000|2021-08-06 04:40:00|546.77|541.37|546.06|540.66|547.23|541.83|545.58|540.18|402
1628225100000|2021-08-06 04:45:00|546.04|540.64|544.76|539.36|546.44|541.04|544.06|538.66|481
1628225400000|2021-08-06 04:50:00|544.78|539.38|545.25|539.85|545.55|540.15|544.72|539.32|374
1628225700000|2021-08-06 04:55:00|545.17|539.77|545.35|539.95|545.5|540.1|545.02|539.62|531
1628226000000|2021-08-06 05:00:00|545.36|539.96|545.98|540.58|546.57|541.17|544.61|539.21|555
1628226300000|2021-08-06 05:05:00|545.96|540.56|545.28|539.88|546.03|540.63|544.99|539.59|517
1628226600000|2021-08-06 05:10:00|545.32|539.92|544.84|539.44|546.27|540.87|544.83|539.43|588
1628226900000|2021-08-06 05:15:00|544.85|539.45|544.49|539.09|545.4|540|544.12|538.72|474
1628227200000|2021-08-06 05:20:00|544.48|539.08|545.44|540.04|545.5|540.1|544.14|538.74|343
1628227500000|2021-08-06 05:25:00|545.43|540.03|545.8|540.4|546.71|541.31|545.19|539.79|482
1628227800000|2021-08-06 05:30:00|545.82|540.42|547.55|542.15|547.57|542.17|545.76|540.36|572
1628228100000|2021-08-06 05:35:00|547.54|542.14|547.05|541.65|548.32|542.92|546.93|541.53|598
1628228400000|2021-08-06 05:40:00|547.07|541.67|548.03|542.63|548.41|543.01|546.89|541.49|442
1628228700000|2021-08-06 05:45:00|548.06|542.66|548.21|542.81|548.25|542.85|547.38|541.98|528
1628229000000|2021-08-06 05:50:00|548.22|542.82|549.76|544.36|549.8|544.4|548.21|542.81|505
1628229300000|2021-08-06 05:55:00|549.74|544.34|549.93|544.53|550.04|544.64|549.44|544.04|517
1628229600000|2021-08-06 06:00:00|549.92|544.52|549.75|544.35|550.1|544.7|549.56|544.16|366
1628229900000|2021-08-06 06:05:00|549.74|544.34|549.75|544.35|549.83|544.43|549.65|544.25|414
1628230200000|2021-08-06 06:10:00|549.73|544.33|550.2|544.8|550.44|545.04|549.35|543.95|311
1628230500000|2021-08-06 06:15:00|550.21|544.81|552.38|546.98|552.48|547.08|550.21|544.81|840
1628230800000|2021-08-06 06:20:00|552.37|546.97|552.27|546.87|552.47|547.07|551.78|546.38|684
1628231100000|2021-08-06 06:25:00|552.26|546.86|550.66|545.26|552.27|546.87|550.3|544.9|583
1628231400000|2021-08-06 06:30:00|550.65|545.25|549.56|544.16|550.77|545.37|548.6|543.2|645
1628231700000|2021-08-06 06:35:00|549.58|544.18|549.11|543.71|549.77|544.37|548.67|543.27|332
1628232000000|2021-08-06 06:40:00|549.07|543.67|549.08|543.68|549.73|544.33|548.52|543.12|442
1628232300000|2021-08-06 06:45:00|549.1|543.7|548.25|542.85|549.44|544.04|547.32|541.92|705
1628232600000|2021-08-06 06:50:00|548.22|542.82|548.81|543.41|549.18|543.78|548.18|542.78|451
1628232900000|2021-08-06 06:55:00|548.77|543.37|550.06|544.66|550.3|544.9|548.71|543.31|619
1628233200000|2021-08-06 07:00:00|550.07|544.67|550.24|544.84|550.37|544.97|548.89|543.49|684
1628233500000|2021-08-06 07:05:00|550.22|544.82|549.29|543.89|550.29|544.89|548.63|543.23|719
1628233800000|2021-08-06 07:10:00|549.27|543.87|548.06|542.66|549.37|543.97|548|542.6|529
1628234100000|2021-08-06 07:15:00|548.05|542.65|547.34|541.94|548.26|542.86|547.29|541.89|617
1628234400000|2021-08-06 07:20:00|547.38|541.98|547.02|541.62|547.59|542.19|546.37|540.97|462
1628234700000|2021-08-06 07:25:00|547|541.6|546.55|541.15|547.27|541.87|546.36|540.96|474
1628235000000|2021-08-06 07:30:00|546.49|541.09|548.01|542.61|548.01|542.61|546.37|540.97|519
1628235300000|2021-08-06 07:35:00|548.02|542.62|547.18|541.78|548.13|542.73|547.05|541.65|399
1628235600000|2021-08-06 07:40:00|547.19|541.79|547.71|542.31|547.92|542.52|547.19|541.79|320
1628235900000|2021-08-06 07:45:00|547.72|542.32|546.99|541.59|547.72|542.32|546.79|541.39|523
1628236200000|2021-08-06 07:50:00|546.95|541.55|546.94|541.54|547.16|541.76|546.77|541.37|377
1628236500000|2021-08-06 07:55:00|546.96|541.56|547.12|541.72|547.65|542.25|546.77|541.37|397
1628236800000|2021-08-06 08:00:00|547.11|541.71|545.93|540.53|548.32|542.92|545.6|540.2|628
1628237100000|2021-08-06 08:05:00|545.88|540.48|547.47|542.07|547.76|542.36|545.82|540.42|514
1628237400000|2021-08-06 08:10:00|547.44|542.04|548.28|542.88|549.27|543.87|547.42|542.02|511
1628237700000|2021-08-06 08:15:00|548.3|542.9|546.77|541.37|549.03|543.63|546.75|541.35|469
1628238000000|2021-08-06 08:20:00|546.79|541.39|546.43|541.03|546.92|541.52|546.34|540.94|362
1628238300000|2021-08-06 08:25:00|546.45|541.05|546.69|541.29|546.7|541.3|545.94|540.54|308
1628238600000|2021-08-06 08:30:00|546.7|541.3|545|539.6|546.71|541.31|545|539.6|352
1628238900000|2021-08-06 08:35:00|544.95|539.55|544.9|539.5|545.17|539.77|543.93|538.53|397
1628239200000|2021-08-06 08:40:00|544.89|539.49|545.88|540.48|545.95|540.55|544.87|539.47|384
1628239500000|2021-08-06 08:45:00|545.94|540.54|547.14|541.74|547.38|541.98|545.86|540.46|567
1628239800000|2021-08-06 08:50:00|547.15|541.75|547.79|542.39|547.91|542.51|546.96|541.56|345
1628240100000|2021-08-06 08:55:00|547.75|542.35|547.19|541.79|547.75|542.35|547.12|541.72|440
1628240400000|2021-08-06 09:00:00|547.17|541.77|545.75|540.35|547.22|541.82|545.36|539.96|505
1628240700000|2021-08-06 09:05:00|545.73|540.33|545.08|539.68|545.75|540.35|544.51|539.11|439
1628241000000|2021-08-06 09:10:00|545.09|539.69|546.5|541.1|546.61|541.21|544.97|539.57|439
1628241300000|2021-08-06 09:15:00|546.51|541.11|546|540.6|546.51|541.11|545.73|540.33|488
1628241600000|2021-08-06 09:20:00|546.01|540.61|546.72|541.32|546.73|541.33|545.77|540.37|459
1628241900000|2021-08-06 09:25:00|546.7|541.3|546.09|540.69|546.7|541.3|545.75|540.35|491
1628242200000|2021-08-06 09:30:00|546.1|540.7|546.42|541.02|546.48|541.08|545.84|540.44|359
1628242500000|2021-08-06 09:35:00|546.41|541.01|544.64|539.24|546.41|541.01|544.21|538.81|598
1628242800000|2021-08-06 09:40:00|544.65|539.25|545.33|539.93|545.38|539.98|543.89|538.49|599
1628243100000|2021-08-06 09:45:00|545.34|539.94|545.12|539.72|545.41|540.01|544.5|539.1|568
1628243400000|2021-08-06 09:50:00|545.03|539.63|544.93|539.53|545.12|539.72|544.42|539.02|355
1628243700000|2021-08-06 09:55:00|545.02|539.62|544.62|539.22|545.89|540.49|544.56|539.16|511
1628244000000|2021-08-06 10:00:00|544.58|539.18|545.74|540.34|545.84|540.44|543.92|538.52|584
1628244300000|2021-08-06 10:05:00|545.69|540.29|542.44|537.04|545.69|540.29|541.96|536.56|645
1628244600000|2021-08-06 10:10:00|542.47|537.07|541.88|536.48|542.47|537.07|541.25|535.85|603
1628244900000|2021-08-06 10:15:00|541.82|536.42|543.03|537.63|543.37|537.97|541.51|536.11|524
1628245200000|2021-08-06 10:20:00|543.02|537.62|541.95|536.55|543.03|537.63|541.52|536.12|506
1628245500000|2021-08-06 10:25:00|541.93|536.53|542.56|537.16|542.72|537.32|541.91|536.51|448
1628245800000|2021-08-06 10:30:00|542.54|537.14|542.3|536.9|542.57|537.17|541.37|535.97|594
1628246100000|2021-08-06 10:35:00|542.28|536.88|543.59|538.19|543.68|538.28|541.69|536.29|556
1628246400000|2021-08-06 10:40:00|543.55|538.15|543.19|537.79|543.79|538.39|542.83|537.43|589
1628246700000|2021-08-06 10:45:00|543.2|537.8|544.23|538.83|544.53|539.13|542.91|537.51|461
1628247000000|2021-08-06 10:50:00|544.26|538.86|543.62|538.22|544.26|538.86|543.57|538.17|353
1628247300000|2021-08-06 10:55:00|543.59|538.19|543.05|537.65|543.64|538.24|542.89|537.49|387
1628247600000|2021-08-06 11:00:00|543.06|537.66|541.6|536.2|543.15|537.75|541.58|536.18|521
1628247900000|2021-08-06 11:05:00|541.61|536.21|542.3|536.9|542.67|537.27|541.55|536.15|404
1628248200000|2021-08-06 11:10:00|542.29|536.89|542.93|537.53|543.31|537.91|542.26|536.86|410
1628248500000|2021-08-06 11:15:00|542.94|537.54|541.88|536.48|542.98|537.58|541.55|536.15|511
1628248800000|2021-08-06 11:20:00|541.87|536.47|541.37|535.97|542.16|536.76|541.22|535.82|515
1628249100000|2021-08-06 11:25:00|541.36|535.96|542.61|537.21|542.74|537.34|541.36|535.96|444
1628249400000|2021-08-06 11:30:00|542.6|537.2|543.48|538.08|543.52|538.12|542.04|536.64|618
1628249700000|2021-08-06 11:35:00|543.49|538.09|542.75|537.35|543.49|538.09|542.18|536.78|489
1628250000000|2021-08-06 11:40:00|542.77|537.37|542.12|536.72|542.78|537.38|542.03|536.63|288
1628250300000|2021-08-06 11:45:00|542.09|536.69|542.55|537.15|542.92|537.52|541.87|536.47|378
1628250600000|2021-08-06 11:50:00|542.58|537.18|541.91|536.51|542.7|537.3|541.48|536.08|496
1628250900000|2021-08-06 11:55:00|541.86|536.46|540.95|535.55|541.9|536.5|540.92|535.52|492
1628251200000|2021-08-06 12:00:00|540.98|535.58|540.83|535.43|542.01|536.61|540.03|534.63|668
1628251500000|2021-08-06 12:05:00|540.88|535.48|541.95|536.55|542.1|536.7|539.68|534.28|773
1628251800000|2021-08-06 12:10:00|541.91|536.51|545.73|540.33|546.21|540.81|541.72|536.32|808
1628252100000|2021-08-06 12:15:00|545.74|540.34|546.77|541.37|547.5|542.1|544.99|539.59|839
1628252400000|2021-08-06 12:20:00|546.78|541.38|546.27|540.87|546.96|541.56|545.76|540.36|599
1628252700000|2021-08-06 12:25:00|546.26|540.86|547.44|542.04|547.95|542.55|546.24|540.84|662
1628253000000|2021-08-06 12:30:00|547.43|542.03|547.59|542.19|547.59|542.19|546.3|540.9|654
1628253300000|2021-08-06 12:35:00|547.57|542.17|546.31|540.91|547.6|542.2|545.79|540.39|537
1628253600000|2021-08-06 12:40:00|546.3|540.9|545.48|540.08|546.52|541.12|545.06|539.66|653
1628253900000|2021-08-06 12:45:00|545.5|540.1|546.88|541.48|547.09|541.69|544.46|539.06|617
1628254200000|2021-08-06 12:50:00|546.89|541.49|546.4|541|547.01|541.61|545.6|540.2|579
1628254500000|2021-08-06 12:55:00|546.38|540.98|546.91|541.51|546.92|541.52|545.82|540.42|357
1628254800000|2021-08-06 13:00:00|546.9|541.5|547.07|541.67|547.11|541.71|546.05|540.65|510
1628255100000|2021-08-06 13:05:00|547.06|541.66|547.65|542.25|547.66|542.26|546.79|541.39|434
1628255400000|2021-08-06 13:10:00|547.64|542.24|548.01|542.61|548.04|542.64|547.63|542.23|412
1628255700000|2021-08-06 13:15:00|547.99|542.59|548.1|542.7|548.15|542.75|547.56|542.16|324
1628256000000|2021-08-06 13:20:00|548.14|542.74|547.78|542.38|548.15|542.75|547.13|541.73|573
1628256300000|2021-08-06 13:25:00|547.79|542.39|548.13|542.73|548.22|542.82|547.57|542.17|466
1628256600000|2021-08-06 13:30:00|548.14|542.74|547.85|542.45|548.26|542.86|547.55|542.15|334
1628256900000|2021-08-06 13:35:00|547.8|542.4|547.93|542.53|548.03|542.63|547.39|541.99|306
1628257200000|2021-08-06 13:40:00|547.94|542.54|547.69|542.29|547.96|542.56|547.44|542.04|309
1628257500000|2021-08-06 13:45:00|547.7|542.3|547.53|542.13|547.78|542.38|546.6|541.2|394
1628257800000|2021-08-06 13:50:00|547.51|542.11|546.19|540.79|547.56|542.16|545.71|540.31|504
1628258100000|2021-08-06 13:55:00|546.16|540.76|546.91|541.51|547.05|541.65|545.4|540|479
1628258400000|2021-08-06 14:00:00|546.93|541.53|545.97|540.57|547.13|541.73|545.64|540.24|543
1628258700000|2021-08-06 14:05:00|545.98|540.58|547.47|542.07|547.5|542.1|545.78|540.38|435
1628259000000|2021-08-06 14:10:00|547.49|542.09|546.39|540.99|547.58|542.18|546.35|540.95|388
1628259300000|2021-08-06 14:15:00|546.38|540.98|546.05|540.65|546.38|540.98|545.3|539.9|461
1628259600000|2021-08-06 14:20:00|546.08|540.68|544.85|539.45|546.21|540.81|544.85|539.45|470
1628259900000|2021-08-06 14:25:00|544.8|539.4|545.03|539.63|545.49|540.09|544.57|539.17|419
1628260200000|2021-08-06 14:30:00|545.05|539.65|545.61|540.21|545.67|540.27|544.62|539.22|512
1628260500000|2021-08-06 14:35:00|545.56|540.16|546.21|540.81|546.82|541.42|545.56|540.16|591
1628260800000|2021-08-06 14:40:00|546.22|540.82|544.54|539.14|546.22|540.82|544.54|539.14|402
1628261100000|2021-08-06 14:45:00|544.52|539.12|544.32|538.92|544.79|539.39|543.77|538.37|190
1628261400000|2021-08-06 14:50:00|544.31|538.91|544.13|538.73|544.45|539.05|543.67|538.27|134
1628261700000|2021-08-06 14:55:00|544.04|538.64|543.95|538.55|544.25|538.85|543.67|538.27|139
1628262000000|2021-08-06 15:00:00|543.96|538.56|544|538.6|544.25|538.85|542.89|537.49|393
1628262300000|2021-08-06 15:05:00|543.99|538.59|544.39|538.99|544.44|539.04|543.43|538.03|393
1628262600000|2021-08-06 15:10:00|544.41|539.01|544.63|539.23|544.63|539.23|543.95|538.55|482
1628262900000|2021-08-06 15:15:00|544.57|539.17|549.12|543.72|549.73|544.33|543.98|538.58|867
1628263200000|2021-08-06 15:20:00|549.11|543.71|549.19|543.79|550.47|545.07|547.85|542.45|789
1628263500000|2021-08-06 15:25:00|549.18|543.78|551.5|546.1|551.5|546.1|548.66|543.26|779
1628263800000|2021-08-06 15:30:00|551.85|546.45|551.57|546.17|552.73|547.33|551.35|545.95|836
1628264100000|2021-08-06 15:35:00|551.58|546.18|552.85|547.45|552.92|547.52|551.06|545.66|620
1628264400000|2021-08-06 15:40:00|552.86|547.46|557.25|551.85|557.56|552.16|552.47|547.07|701
1628264700000|2021-08-06 15:45:00|557.26|551.86|560.47|555.07|562.58|557.18|555.14|549.74|869
1628265000000|2021-08-06 15:50:00|560.45|555.05|559.45|554.05|561.05|555.65|558.57|553.17|791
1628265300000|2021-08-06 15:55:00|559.44|554.04|560.56|555.16|561.49|556.09|558.7|553.3|676
1628265600000|2021-08-06 16:00:00|560.57|555.17|562.73|557.33|562.87|557.47|560.11|554.71|822
1628265900000|2021-08-06 16:05:00|562.76|557.36|562.96|557.56|563.33|557.93|561.9|556.5|527
1628266200000|2021-08-06 16:10:00|562.87|557.47|561.92|556.52|563.67|558.27|561.55|556.15|453
1628266500000|2021-08-06 16:15:00|561.87|556.47|562.24|556.84|563.1|557.7|561.51|556.11|612
1628266800000|2021-08-06 16:20:00|562.31|556.91|560.42|555.02|562.74|557.34|558.83|553.43|836
1628267100000|2021-08-06 16:25:00|560.37|554.97|559.92|554.52|561.11|555.71|559.42|554.02|781
1628267400000|2021-08-06 16:30:00|559.95|554.55|558.92|553.52|560.58|555.18|557.55|552.15|748
1628267700000|2021-08-06 16:35:00|558.91|553.51|560.32|554.92|560.76|555.36|558.86|553.46|707
1628268000000|2021-08-06 16:40:00|560.31|554.91|558.7|553.3|560.31|554.91|558.02|552.62|679
1628268300000|2021-08-06 16:45:00|558.68|553.28|557.71|552.31|559.51|554.11|556.82|551.42|727
1628268600000|2021-08-06 16:50:00|557.72|552.32|558.57|553.17|558.58|553.18|556.97|551.57|731
1628268900000|2021-08-06 16:55:00|558.64|553.24|558.33|552.93|559.07|553.67|557.91|552.51|535
1628269200000|2021-08-06 17:00:00|558.32|552.92|558.82|553.42|559.55|554.15|558.19|552.79|665
1628269500000|2021-08-06 17:05:00|558.9|553.5|559.7|554.3|560.17|554.77|558.76|553.36|613
1628269800000|2021-08-06 17:10:00|559.71|554.31|560.29|554.89|560.58|555.18|559.65|554.25|576
1628270100000|2021-08-06 17:15:00|560.3|554.9|559.89|554.49|561.31|555.91|559.89|554.49|279
1628270400000|2021-08-06 17:20:00|559.83|554.43|559.43|554.03|560.23|554.83|559.41|554.01|234
1628270700000|2021-08-06 17:25:00|559.44|554.04|559.43|554.03|560.27|554.87|558.95|553.55|645
1628271000000|2021-08-06 17:30:00|559.42|554.02|558.2|552.8|559.9|554.5|558.18|552.78|745
1628271300000|2021-08-06 17:35:00|558.18|552.78|558.15|552.75|558.41|553.01|557.08|551.68|636
1628271600000|2021-08-06 17:40:00|558.14|552.74|558.45|553.05|558.8|553.4|557.84|552.44|565
1628271900000|2021-08-06 17:45:00|558.47|553.07|558.13|552.73|559.05|553.65|558.06|552.66|702
1628272200000|2021-08-06 17:50:00|558.14|552.74|557.84|552.44|558.3|552.9|557.56|552.16|613
1628272500000|2021-08-06 17:55:00|557.82|552.42|556.93|551.53|558.62|553.22|556.69|551.29|643
1628272800000|2021-08-06 18:00:00|556.97|551.57|557.09|551.69|557.19|551.79|555.96|550.56|465
1628273100000|2021-08-06 18:05:00|556.84|551.44|557.92|552.52|558.25|552.85|556.8|551.4|447
1628273400000|2021-08-06 18:10:00|557.89|552.49|556.07|550.67|559.06|553.66|555.97|550.57|367
1628273700000|2021-08-06 18:15:00|556.06|550.66|557.35|551.95|557.73|552.33|556.02|550.62|352
1628274000000|2021-08-06 18:20:00|557.37|551.97|556.68|551.28|557.58|552.18|556.43|551.03|111
1628274300000|2021-08-06 18:25:00|556.72|551.32|556.1|550.7|557.07|551.67|556.06|550.66|294
1628274600000|2021-08-06 18:30:00|556.33|550.93|556|550.6|556.5|551.1|556|550.6|235
1628274900000|2021-08-06 18:35:00|555.81|550.41|555.62|550.22|556.1|550.7|555.39|549.99|80
1628275200000|2021-08-06 18:40:00|555.65|550.25|555.64|550.24|555.88|550.48|555.5|550.1|263
1628275500000|2021-08-06 18:45:00|555.67|550.27|554.98|549.58|555.84|550.44|554.87|549.47|518
1628275800000|2021-08-06 18:50:00|554.99|549.59|555.07|549.67|555.25|549.85|554.96|549.56|374
1628276100000|2021-08-06 18:55:00|555.09|549.69|555.69|550.29|555.75|550.35|555.04|549.64|356
1628276400000|2021-08-06 19:00:00|555.71|550.31|555.88|550.48|557.14|551.74|555.71|550.31|419
1628276700000|2021-08-06 19:05:00|555.87|550.47|556.65|551.25|556.73|551.33|555.87|550.47|350
1628277000000|2021-08-06 19:10:00|556.64|551.24|556.39|550.99|556.73|551.33|556.01|550.61|324
1628277300000|2021-08-06 19:15:00|556.37|550.97|557.65|552.25|557.69|552.29|556.33|550.93|296
1628277600000|2021-08-06 19:20:00|557.62|552.22|556.84|551.44|557.77|552.37|556.8|551.4|375
1628277900000|2021-08-06 19:25:00|556.86|551.46|556.79|551.39|557.15|551.75|556.71|551.31|397
1628278200000|2021-08-06 19:30:00|556.81|551.41|557.97|552.57|558.07|552.67|556.75|551.35|482
1628278500000|2021-08-06 19:35:00|557.96|552.56|558.99|553.59|559.07|553.67|557.79|552.39|442
1628278800000|2021-08-06 19:40:00|559|553.6|559.58|554.18|559.62|554.22|558.95|553.55|479
1628279100000|2021-08-06 19:45:00|559.59|554.19|557.36|551.96|559.63|554.23|557.16|551.76|672
1628279400000|2021-08-06 19:50:00|557.37|551.97|558.15|552.75|558.76|553.36|557.36|551.96|499
1628279700000|2021-08-06 19:55:00|558.19|552.79|558.19|552.79|558.56|553.16|557.1|551.7|559
1628280000000|2021-08-06 20:00:00|558.2|552.8|559.45|554.05|559.71|554.31|558.2|552.8|553
1628280300000|2021-08-06 20:05:00|559.46|554.06|558.34|552.94|559.49|554.09|557.82|552.42|399
1628280600000|2021-08-06 20:10:00|558.36|552.96|557.68|552.28|559.1|553.7|557.37|551.97|473
1628280900000|2021-08-06 20:15:00|557.67|552.27|557.88|552.48|558.75|553.35|557.29|551.89|498
1628281200000|2021-08-06 20:20:00|557.87|552.47|558.28|552.88|558.78|553.38|557.87|552.47|373
1628281500000|2021-08-06 20:25:00|558.29|552.89|555.97|550.57|558.44|553.04|554.78|549.38|727
1628281800000|2021-08-06 20:30:00|556.01|550.61|558.57|553.17|559.13|553.73|555.97|550.57|604
1628282100000|2021-08-06 20:35:00|558.56|553.16|559.16|553.76|559.55|554.15|558.39|552.99|429
1628282400000|2021-08-06 20:40:00|559.17|553.77|558.3|552.9|559.73|554.33|558.04|552.64|420
1628282700000|2021-08-06 20:45:00|558.33|552.93|558.05|552.65|558.93|553.53|556.84|551.44|529
1628283000000|2021-08-06 20:50:00|558.06|552.66|558.6|553.2|558.89|553.49|558.06|552.66|437
1628283300000|2021-08-06 20:55:00|558.59|553.19|559.07|553.67|559.55|554.15|558.59|553.19|300
1628326800000|2021-08-07 09:00:00|574.44|569.04|577.19|571.79|578.25|572.85|574.31|568.91|495
1628327100000|2021-08-07 09:05:00|577.18|571.78|575.42|570.02|578.36|572.96|575.39|569.99|771
1628327400000|2021-08-07 09:10:00|575.41|570.01|576.14|570.74|576.3|570.9|575.21|569.81|597
1628327700000|2021-08-07 09:15:00|576.13|570.73|578.58|573.18|578.58|573.18|576.13|570.73|502
1628328000000|2021-08-07 09:20:00|578.59|573.19|578.26|572.86|579.24|573.84|577.39|571.99|583
1628328300000|2021-08-07 09:25:00|578.33|572.93|580.78|575.38|580.78|575.38|577.34|571.94|625
1628328600000|2021-08-07 09:30:00|580.82|575.42|582.89|577.49|583.16|577.76|580.71|575.31|821
1628328900000|2021-08-07 09:35:00|582.9|577.5|584.18|578.78|584.3|578.9|582.39|576.99|662
1628329200000|2021-08-07 09:40:00|584.19|578.79|584.11|578.71|584.67|579.27|581.54|576.14|644
1628329500000|2021-08-07 09:45:00|584.12|578.72|583.16|577.76|584.12|578.72|582.07|576.67|608
1628329800000|2021-08-07 09:50:00|583.11|577.71|583.21|577.81|583.28|577.88|582.14|576.74|553
1628330100000|2021-08-07 09:55:00|583.2|577.8|584.9|579.5|584.93|579.53|582.92|577.52|468
1628330400000|2021-08-07 10:00:00|584.89|579.49|585.76|580.36|586.84|581.44|583.56|578.16|809
1628330700000|2021-08-07 10:05:00|585.77|580.37|586.59|581.19|587.17|581.77|584.98|579.58|740
1628331000000|2021-08-07 10:10:00|586.56|581.16|587.15|581.75|587.54|582.14|586.24|580.84|665
1628331300000|2021-08-07 10:15:00|587.16|581.76|587.68|582.28|587.95|582.55|587.07|581.67|475
1628331600000|2021-08-07 10:20:00|587.67|582.27|584.64|579.24|588.07|582.67|584.26|578.86|807
1628331900000|2021-08-07 10:25:00|584.61|579.21|584.95|579.55|585.05|579.65|583.93|578.53|565
1628332200000|2021-08-07 10:30:00|584.96|579.56|582.67|577.27|585.32|579.92|581.46|576.06|661
1628332500000|2021-08-07 10:35:00|582.73|577.33|582.61|577.21|583.16|577.76|581.93|576.53|591
1628332800000|2021-08-07 10:40:00|582.62|577.22|581.93|576.53|583.06|577.66|581.92|576.52|446
1628333100000|2021-08-07 10:45:00|581.94|576.54|583.5|578.1|583.5|578.1|581.94|576.54|355
1628333400000|2021-08-07 10:50:00|583.45|578.05|583.76|578.36|583.78|578.38|582.67|577.27|476
1628333700000|2021-08-07 10:55:00|583.75|578.35|584.46|579.06|584.46|579.06|583.35|577.95|503
1628334000000|2021-08-07 11:00:00|584.47|579.07|581.76|576.36|584.54|579.14|581.67|576.27|625
1628334300000|2021-08-07 11:05:00|581.74|576.34|580.63|575.23|582.35|576.95|579.55|574.15|653
1628334600000|2021-08-07 11:10:00|580.64|575.24|580.75|575.35|580.87|575.47|580.39|574.99|388
1628334900000|2021-08-07 11:15:00|580.69|575.29|580.99|575.59|581|575.6|579.53|574.13|503
1628335200000|2021-08-07 11:20:00|580.98|575.58|582.63|577.23|583.22|577.82|580.96|575.56|533
1628335500000|2021-08-07 11:25:00|582.66|577.26|582.86|577.46|583.41|578.01|582.12|576.72|604
1628335800000|2021-08-07 11:30:00|582.87|577.47|583.5|578.1|583.54|578.14|582.46|577.06|394
1628336100000|2021-08-07 11:35:00|583.49|578.09|583.34|577.94|583.49|578.09|582.8|577.4|464
1628336400000|2021-08-07 11:40:00|583.35|577.95|583.66|578.26|583.75|578.35|582.78|577.38|417
1628336700000|2021-08-07 11:45:00|583.67|578.27|583.87|578.47|583.92|578.52|583.19|577.79|415
1628337000000|2021-08-07 11:50:00|583.86|578.46|585.38|579.98|585.38|579.98|583.64|578.24|531
1628337300000|2021-08-07 11:55:00|585.37|579.97|586.7|581.3|587.82|582.42|585.12|579.72|736
1628337600000|2021-08-07 12:00:00|586.69|581.29|588.29|582.89|588.29|582.89|584.38|578.98|788
1628337900000|2021-08-07 12:05:00|588.3|582.9|589.44|584.04|591.41|586.01|586.95|581.55|880
1628338200000|2021-08-07 12:10:00|589.39|583.99|590|584.6|590.12|584.72|588.46|583.06|698
1628338500000|2021-08-07 12:15:00|589.99|584.59|589.13|583.73|590.3|584.9|587.86|582.46|642
1628338800000|2021-08-07 12:20:00|589.15|583.75|589.89|584.49|590.01|584.61|588.34|582.94|585
1628339100000|2021-08-07 12:25:00|589.9|584.5|590.65|585.25|591.88|586.48|589.82|584.42|769
1628339400000|2021-08-07 12:30:00|590.64|585.24|592.37|586.97|593.51|588.11|588.5|583.1|822
1628339700000|2021-08-07 12:35:00|592.27|586.87|588.5|583.1|592.27|586.87|588.13|582.73|809
1628340000000|2021-08-07 12:40:00|588.48|583.08|581.52|576.12|588.48|583.08|580.81|575.41|967
1628340300000|2021-08-07 12:45:00|581.5|576.1|579.52|574.12|581.5|576.1|577.73|572.33|892
1628340600000|2021-08-07 12:50:00|579.54|574.14|577.08|571.68|579.54|574.14|577.04|571.64|807
1628340900000|2021-08-07 12:55:00|577.07|571.67|577.22|571.82|577.61|572.21|575.44|570.04|879
1628341200000|2021-08-07 13:00:00|577.24|571.84|574.91|569.51|577.24|571.84|573.56|568.16|841
1628341500000|2021-08-07 13:05:00|575.02|569.62|575.56|570.16|576.42|571.02|574.82|569.42|736
1628341800000|2021-08-07 13:10:00|575.54|570.14|574.66|569.26|576.37|570.97|574.16|568.76|732
1628342100000|2021-08-07 13:15:00|574.64|569.24|576.93|571.53|577.33|571.93|574.33|568.93|662
1628342400000|2021-08-07 13:20:00|576.94|571.54|577.4|572|577.77|572.37|576.5|571.1|534
1628342700000|2021-08-07 13:25:00|577.38|571.98|577.9|572.5|579.58|574.18|576.7|571.3|839
1628343000000|2021-08-07 13:30:00|577.89|572.49|577.82|572.42|579.85|574.45|577.78|572.38|721
1628343300000|2021-08-07 13:35:00|577.81|572.41|578.33|572.93|578.74|573.34|575.31|569.91|728
1628343600000|2021-08-07 13:40:00|578.34|572.94|576.5|571.1|578.45|573.05|575.56|570.16|729
1628343900000|2021-08-07 13:45:00|576.48|571.08|574.21|568.81|576.49|571.09|573.51|568.11|747
1628344200000|2021-08-07 13:50:00|574.2|568.8|573.7|568.3|575.17|569.77|573.66|568.26|681
1628344500000|2021-08-07 13:55:00|573.76|568.36|572.16|566.76|574.65|569.25|571.87|566.47|569
1628344800000|2021-08-07 14:00:00|572.18|566.78|574.68|569.28|574.77|569.37|572.18|566.78|701
1628345100000|2021-08-07 14:05:00|574.67|569.27|574.35|568.95|574.69|569.29|573.28|567.88|607
1628345400000|2021-08-07 14:10:00|574.34|568.94|574.34|568.94|575.2|569.8|573.77|568.37|513
1628345700000|2021-08-07 14:15:00|574.36|568.96|576.6|571.2|576.82|571.42|574.36|568.96|522
1628346000000|2021-08-07 14:20:00|576.61|571.21|577.22|571.82|577.46|572.06|576.34|570.94|537
1628346300000|2021-08-07 14:25:00|577.25|571.85|576.86|571.46|577.36|571.96|576.52|571.12|491
1628346600000|2021-08-07 14:30:00|576.85|571.45|577.71|572.31|577.71|572.31|575.39|569.99|698
1628346900000|2021-08-07 14:35:00|577.72|572.32|578.91|573.51|579.3|573.9|577.72|572.32|760
1628347200000|2021-08-07 14:40:00|578.9|573.5|577.71|572.31|578.92|573.52|577.35|571.95|688
1628347500000|2021-08-07 14:45:00|577.74|572.34|577.67|572.27|578.68|573.28|577.38|571.98|713
1628347800000|2021-08-07 14:50:00|577.69|572.29|578.07|572.67|578.77|573.37|577.6|572.2|556
1628348100000|2021-08-07 14:55:00|578.08|572.68|579.32|573.92|579.52|574.12|577.6|572.2|591
1628348400000|2021-08-07 15:00:00|579.35|573.95|576.69|571.29|579.4|574|576.65|571.25|633
1628348700000|2021-08-07 15:05:00|576.63|571.23|579.15|573.75|579.33|573.93|576.63|571.23|603
1628349000000|2021-08-07 15:10:00|579.25|573.85|581.71|576.31|582.34|576.94|579.16|573.76|685
1628349300000|2021-08-07 15:15:00|581.7|576.3|582.58|577.18|582.62|577.22|579.87|574.47|702
1628349600000|2021-08-07 15:20:00|582.57|577.17|580.72|575.32|582.62|577.22|580.54|575.14|687
1628349900000|2021-08-07 15:25:00|580.74|575.34|583.74|578.34|583.8|578.4|579.97|574.57|688
1628350200000|2021-08-07 15:30:00|583.75|578.35|586.24|580.84|587.01|581.61|583.75|578.35|690
1628350500000|2021-08-07 15:35:00|586.25|580.85|586.68|581.28|586.79|581.39|585.47|580.07|602
1628350800000|2021-08-07 15:40:00|586.69|581.29|584.56|579.16|586.69|581.29|584.1|578.7|602
1628351100000|2021-08-07 15:45:00|584.55|579.15|582.58|577.18|585.44|580.04|581.92|576.52|597
1628351400000|2021-08-07 15:50:00|582.45|577.05|581.77|576.37|584.7|579.3|581.28|575.88|638
1628351700000|2021-08-07 15:55:00|581.78|576.38|582.53|577.13|583.41|578.01|581.78|576.38|600
1628352000000|2021-08-07 16:00:00|582.54|577.14|577.21|571.81|583.76|578.36|575.81|570.41|849
1628352300000|2021-08-07 16:05:00|577.18|571.78|577.15|571.75|577.43|572.03|574.02|568.62|927
1628352600000|2021-08-07 16:10:00|577.16|571.76|576.74|571.34|579.45|574.05|575.7|570.3|870
1628352900000|2021-08-07 16:15:00|576.69|571.29|574.84|569.44|578.09|572.69|574.84|569.44|878
1628353200000|2021-08-07 16:20:00|574.82|569.42|575.17|569.77|575.25|569.85|572.41|567.01|857
1628353500000|2021-08-07 16:25:00|575.18|569.78|573.6|568.2|575.73|570.33|573.6|568.2|712
1628353800000|2021-08-07 16:30:00|573.53|568.13|576.05|570.65|576.16|570.76|573.21|567.81|707
1628354100000|2021-08-07 16:35:00|576.04|570.64|581.99|576.59|582.87|577.47|576.04|570.64|781
1628354400000|2021-08-07 16:40:00|582.02|576.62|581.86|576.46|582.26|576.86|580.67|575.27|816
1628354700000|2021-08-07 16:45:00|581.88|576.48|584.17|578.77|585.93|580.53|581.76|576.36|856
1628355000000|2021-08-07 16:50:00|584.15|578.75|585.46|580.06|585.5|580.1|583.57|578.17|729
1628355300000|2021-08-07 16:55:00|585.45|580.05|586.93|581.53|587.14|581.74|584.87|579.47|672
1628355600000|2021-08-07 17:00:00|586.94|581.54|588.71|583.31|588.83|583.43|584.17|578.77|828
1628355900000|2021-08-07 17:05:00|588.75|583.35|586.24|580.84|589.97|584.57|585.84|580.44|683
1628356200000|2021-08-07 17:10:00|586.26|580.86|583.81|578.41|586.28|580.88|582.77|577.37|765
1628356500000|2021-08-07 17:15:00|583.82|578.42|579.57|574.17|584.47|579.07|578.58|573.18|852
1628356800000|2021-08-07 17:20:00|579.58|574.18|578.27|572.87|581.8|576.4|578.26|572.86|666
1628357100000|2021-08-07 17:25:00|578.29|572.89|579.18|573.78|579.2|573.8|577.22|571.82|588
1628357400000|2021-08-07 17:30:00|579.2|573.8|577.26|571.86|579.2|573.8|576.71|571.31|714
1628357700000|2021-08-07 17:35:00|577.31|571.91|578.64|573.24|578.85|573.45|576.49|571.09|683
1628358000000|2021-08-07 17:40:00|578.66|573.26|579.16|573.76|580.27|574.87|578.66|573.26|649
1628358300000|2021-08-07 17:45:00|579.17|573.77|580.17|574.77|580.33|574.93|578.71|573.31|567
1628358600000|2021-08-07 17:50:00|580.15|574.75|579.21|573.81|580.17|574.77|578.21|572.81|731
1628358900000|2021-08-07 17:55:00|579.2|573.8|579.91|574.51|579.98|574.58|578.5|573.1|589
1628359200000|2021-08-07 18:00:00|579.93|574.53|576.69|571.29|579.94|574.54|576.43|571.03|655
1628359500000|2021-08-07 18:05:00|576.7|571.3|576.63|571.23|578.4|573|576.03|570.63|605
1628359800000|2021-08-07 18:10:00|576.61|571.21|576.54|571.14|578.37|572.97|576.08|570.68|634
1628360100000|2021-08-07 18:15:00|576.56|571.16|577.34|571.94|578.57|573.17|576.17|570.77|642
1628360400000|2021-08-07 18:20:00|577.32|571.92|578.46|573.06|578.47|573.07|577.32|571.92|571
1628360700000|2021-08-07 18:25:00|578.45|573.05|578.94|573.54|579.18|573.78|578.03|572.63|465
1628361000000|2021-08-07 18:30:00|578.95|573.55|579.16|573.76|579.43|574.03|578.77|573.37|442
1628361300000|2021-08-07 18:35:00|579.17|573.77|578.99|573.59|579.29|573.89|577.63|572.23|482
1628361600000|2021-08-07 18:40:00|579.02|573.62|579.69|574.29|579.69|574.29|578.39|572.99|550
1628361900000|2021-08-07 18:45:00|579.79|574.39|580.07|574.67|580.22|574.82|578.87|573.47|544
1628362200000|2021-08-07 18:50:00|580.04|574.64|580.29|574.89|580.34|574.94|579.33|573.93|544
1628362500000|2021-08-07 18:55:00|580.3|574.9|579.34|573.94|580.3|574.9|578.47|573.07|496
1628362800000|2021-08-07 19:00:00|579.4|574|579.84|574.44|580.14|574.74|579.16|573.76|442
1628363100000|2021-08-07 19:05:00|579.86|574.46|580.63|575.23|580.68|575.28|579.53|574.13|498
1628363400000|2021-08-07 19:10:00|580.66|575.26|580.22|574.82|580.87|575.47|580.02|574.62|433
1628363700000|2021-08-07 19:15:00|580.21|574.81|580.02|574.62|580.33|574.93|578.33|572.93|732
1628364000000|2021-08-07 19:20:00|580.01|574.61|580.78|575.38|580.79|575.39|579.35|573.95|539
1628364300000|2021-08-07 19:25:00|580.77|575.37|580.69|575.29|581.72|576.32|580.37|574.97|546
1628364600000|2021-08-07 19:30:00|580.71|575.31|578.85|573.45|581.04|575.64|578.52|573.12|602
1628364900000|2021-08-07 19:35:00|578.84|573.44|580.08|574.68|580.16|574.76|578.65|573.25|522
1628365200000|2021-08-07 19:40:00|580.09|574.69|579.32|573.92|580.32|574.92|578.07|572.67|632
1628365500000|2021-08-07 19:45:00|579.34|573.94|580.43|575.03|580.51|575.11|578.18|572.78|590
1628365800000|2021-08-07 19:50:00|580.38|574.98|581.22|575.82|582|576.6|579.92|574.52|655
1628366100000|2021-08-07 19:55:00|581.23|575.83|583.07|577.67|584.85|579.45|580.95|575.55|804
1628366400000|2021-08-07 20:00:00|583.06|577.66|582.08|576.68|584.49|579.09|581.03|575.63|918
1628366700000|2021-08-07 20:05:00|582.07|576.67|582.09|576.69|583.02|577.62|581.28|575.88|732
1628367000000|2021-08-07 20:10:00|582.1|576.7|580.56|575.16|582.27|576.87|579.5|574.1|668
1628367300000|2021-08-07 20:15:00|580.53|575.13|582.37|576.97|582.39|576.99|579.74|574.34|687
1628367600000|2021-08-07 20:20:00|582.26|576.86|583.24|577.84|583.53|578.13|581.58|576.18|639
1628367900000|2021-08-07 20:25:00|583.23|577.83|583.27|577.87|583.64|578.24|582.66|577.26|578
1628368200000|2021-08-07 20:30:00|583.25|577.85|581.45|576.05|583.25|577.85|581.05|575.65|621
1628368500000|2021-08-07 20:35:00|581.42|576.02|581.89|576.49|582.78|577.38|581.33|575.93|528
1628368800000|2021-08-07 20:40:00|581.94|576.54|581.82|576.42|582.83|577.43|581.65|576.25|529
1628369100000|2021-08-07 20:45:00|581.81|576.41|582.18|576.78|582.35|576.95|581.09|575.69|595
1628369400000|2021-08-07 20:50:00|582.17|576.77|582.09|576.69|582.79|577.39|581.67|576.27|435
1628369700000|2021-08-07 20:55:00|582.11|576.71|581.38|575.98|582.12|576.72|580.99|575.59|521
1628370000000|2021-08-07 21:00:00|581.4|576|583.77|578.37|584.03|578.63|580.88|575.48|640
1628370300000|2021-08-07 21:05:00|583.82|578.42|581.92|576.52|584.38|578.98|581.49|576.09|679
1628370600000|2021-08-07 21:10:00|581.93|576.53|583.09|577.69|583.44|578.04|581.79|576.39|384
1628370900000|2021-08-07 21:15:00|583.1|577.7|582.76|577.36|583.76|578.36|582.74|577.34|552
1628371200000|2021-08-07 21:20:00|582.78|577.38|582.23|576.83|582.85|577.45|582.13|576.73|342
1628371500000|2021-08-07 21:25:00|582.3|576.9|582.34|576.94|582.39|576.99|582.25|576.85|227
1628371800000|2021-08-07 21:30:00|582.33|576.93|581.29|575.89|582.39|576.99|581.23|575.83|236
1628372100000|2021-08-07 21:35:00|581.28|575.88|580.88|575.48|581.29|575.89|580.71|575.31|293
1628372400000|2021-08-07 21:40:00|580.87|575.47|582.5|577.1|584.64|579.24|580.87|575.47|431
1628372700000|2021-08-07 21:45:00|582.49|577.09|584.55|579.15|584.55|579.15|581.92|576.52|429
1628373000000|2021-08-07 21:50:00|584.54|579.14|583.08|577.68|584.56|579.16|582.78|577.38|382
1628373300000|2021-08-07 21:55:00|583.03|577.63|576.18|570.78|583.06|577.66|576.17|570.77|744
1628373600000|2021-08-07 22:00:00|576.19|570.79|578.78|573.38|579.43|574.03|575.44|570.04|824
1628373900000|2021-08-07 22:05:00|578.8|573.4|577.54|572.14|579.43|574.03|577.21|571.81|737
1628374200000|2021-08-07 22:10:00|577.53|572.13|576.81|571.41|577.53|572.13|575.31|569.91|526
1628374500000|2021-08-07 22:15:00|576.77|571.37|577.21|571.81|577.29|571.89|575.71|570.31|568
1628374800000|2021-08-07 22:20:00|577.19|571.79|578.82|573.42|579.25|573.85|577.07|571.67|475
1628375100000|2021-08-07 22:25:00|578.81|573.41|579.68|574.28|580.12|574.72|578.66|573.26|521
1628375400000|2021-08-07 22:30:00|579.78|574.38|580.99|575.59|581.07|575.67|579.03|573.63|595
1628375700000|2021-08-07 22:35:00|580.97|575.57|581.15|575.75|581.39|575.99|580.54|575.14|528
1628376000000|2021-08-07 22:40:00|581.14|575.74|583.06|577.66|583.06|577.66|581|575.6|654
1628376300000|2021-08-07 22:45:00|583.05|577.65|581.34|575.94|583.06|577.66|579.99|574.59|714
1628376600000|2021-08-07 22:50:00|581.33|575.93|578.9|573.5|581.35|575.95|578.59|573.19|682
1628376900000|2021-08-07 22:55:00|578.93|573.53|578.99|573.59|580.22|574.82|578.61|573.21|596
1628377200000|2021-08-07 23:00:00|579|573.6|580.96|575.56|581.29|575.89|579|573.6|555
1628377500000|2021-08-07 23:05:00|580.97|575.57|581.88|576.48|582.44|577.04|580.97|575.57|512
1628377800000|2021-08-07 23:10:00|581.89|576.49|582.24|576.84|582.24|576.84|580.64|575.24|582
1628378100000|2021-08-07 23:15:00|582.23|576.83|582.61|577.21|582.65|577.25|581.62|576.22|471
1628378400000|2021-08-07 23:20:00|582.62|577.22|583.87|578.47|584.17|578.77|582.54|577.14|639
1628378700000|2021-08-07 23:25:00|583.83|578.43|584.25|578.85|584.39|578.99|582.95|577.55|505
1628379000000|2021-08-07 23:30:00|584.28|578.88|584.86|579.46|585.61|580.21|584.24|578.84|721
1628379300000|2021-08-07 23:35:00|584.85|579.45|585.51|580.11|585.6|580.2|584.71|579.31|624
1628379600000|2021-08-07 23:40:00|585.52|580.12|585.53|580.13|586.86|581.46|584.64|579.24|715
1628379900000|2021-08-07 23:45:00|585.52|580.12|584.54|579.14|585.9|580.5|584.16|578.76|661
1628380200000|2021-08-07 23:50:00|584.55|579.15|587.46|582.06|587.62|582.22|584.54|579.14|764
1628380500000|2021-08-07 23:55:00|587.47|582.07|586.7|581.3|587.48|582.08|585.74|580.34|811
1628380800000|2021-08-08 00:00:00|586.71|581.31|589.86|584.46|590.22|584.82|584.67|579.27|942
1628381100000|2021-08-08 00:05:00|589.84|584.44|588.25|582.85|590.11|584.71|586.15|580.75|905
1628381400000|2021-08-08 00:10:00|588.28|582.88|590.49|585.09|590.49|585.09|588.06|582.66|767
1628381700000|2021-08-08 00:15:00|590.5|585.1|589.59|584.19|590.5|585.1|587.82|582.42|814
1628382000000|2021-08-08 00:20:00|589.58|584.18|592.51|587.11|592.67|587.27|589.58|584.18|762
1628382300000|2021-08-08 00:25:00|592.52|587.12|586.18|580.78|592.52|587.12|585.63|580.23|887
1628382600000|2021-08-08 00:30:00|586.26|580.86|586.36|580.96|586.45|581.05|581.09|575.69|838
1628382900000|2021-08-08 00:35:00|586.38|580.98|583.93|578.53|587.16|581.76|583.44|578.04|793
1628383200000|2021-08-08 00:40:00|583.92|578.52|584.34|578.94|584.55|579.15|582.37|576.97|789
1628383500000|2021-08-08 00:45:00|584.35|578.95|584.41|579.01|585.43|580.03|583.62|578.22|609
1628383800000|2021-08-08 00:50:00|584.4|579|588.36|582.96|588.37|582.97|584.4|579|646
1628384100000|2021-08-08 00:55:00|588.37|582.97|588.3|582.9|591.17|585.77|587.43|582.03|874
1628384400000|2021-08-08 01:00:00|588.28|582.88|586.73|581.33|588.48|583.08|585.45|580.05|789
1628384700000|2021-08-08 01:05:00|586.75|581.35|583.2|577.8|587.04|581.64|583.15|577.75|698
1628385000000|2021-08-08 01:10:00|583.21|577.81|582.14|576.74|585.01|579.61|582.13|576.73|767
1628385300000|2021-08-08 01:15:00|582.13|576.73|579.98|574.58|583.2|577.8|579.38|573.98|717
1628385600000|2021-08-08 01:20:00|579.95|574.55|578.64|573.24|579.96|574.56|577.13|571.73|763
1628385900000|2021-08-08 01:25:00|578.63|573.23|578.97|573.57|580.1|574.7|577.78|572.38|752
1628386200000|2021-08-08 01:30:00|578.98|573.58|575.98|570.58|578.99|573.59|575.96|570.56|730
1628386500000|2021-08-08 01:35:00|575.99|570.59|575.71|570.31|576.7|571.3|575.34|569.94|750
1628386800000|2021-08-08 01:40:00|575.72|570.32|576.12|570.72|576.27|570.87|574.94|569.54|662
1628387100000|2021-08-08 01:45:00|576.11|570.71|576.55|571.15|577.07|571.67|575.9|570.5|650
1628387400000|2021-08-08 01:50:00|576.56|571.16|577.04|571.64|577.08|571.68|575.13|569.73|686
1628387700000|2021-08-08 01:55:00|577.01|571.61|575.7|570.3|577.11|571.71|575.13|569.73|704
1628388000000|2021-08-08 02:00:00|575.69|570.29|573.91|568.51|575.7|570.3|573.9|568.5|566
1628388300000|2021-08-08 02:05:00|573.92|568.52|575.63|570.23|575.64|570.24|573.84|568.44|609
1628388600000|2021-08-08 02:10:00|575.62|570.22|573.61|568.21|575.69|570.29|573.61|568.21|589
1628388900000|2021-08-08 02:15:00|573.59|568.19|573.95|568.55|574.68|569.28|572.25|566.85|768
1628389200000|2021-08-08 02:20:00|573.98|568.58|571.88|566.48|574.14|568.74|571.75|566.35|656
1628389500000|2021-08-08 02:25:00|571.66|566.26|572.57|567.17|572.89|567.49|570.91|565.51|826
1628389800000|2021-08-08 02:30:00|572.56|567.16|576.08|570.68|576.12|570.72|571.86|566.46|703
1628390100000|2021-08-08 02:35:00|576.02|570.62|574.43|569.03|576.02|570.62|573.93|568.53|595
1628390400000|2021-08-08 02:40:00|574.42|569.02|571.92|566.52|574.67|569.27|571.88|566.48|462
1628390700000|2021-08-08 02:45:00|571.84|566.44|572.95|567.55|573.68|568.28|571.62|566.22|566
1628391000000|2021-08-08 02:50:00|572.94|567.54|574.74|569.34|575.27|569.87|572.49|567.09|671
1628391300000|2021-08-08 02:55:00|574.79|569.39|573.69|568.29|574.82|569.42|573.01|567.61|589
1628391600000|2021-08-08 03:00:00|573.63|568.23|576.44|571.04|576.44|571.04|572.82|567.42|604
1628391900000|2021-08-08 03:05:00|576.46|571.06|576.14|570.74|576.47|571.07|575.45|570.05|600
1628392200000|2021-08-08 03:10:00|576.13|570.73|577.02|571.62|577.08|571.68|575.89|570.49|633
1628392500000|2021-08-08 03:15:00|577|571.6|577.41|572.01|577.88|572.48|576.62|571.22|619
1628392800000|2021-08-08 03:20:00|577.4|572|578.85|573.45|578.89|573.49|577.24|571.84|599
1628393100000|2021-08-08 03:25:00|578.88|573.48|579.27|573.87|579.41|574.01|578.05|572.65|554
1628393400000|2021-08-08 03:30:00|579.26|573.86|577.91|572.51|579.27|573.87|577.8|572.4|597
1628393700000|2021-08-08 03:35:00|577.92|572.52|577.24|571.84|578.56|573.16|576.84|571.44|524
1628394000000|2021-08-08 03:40:00|577.23|571.83|578.15|572.75|578.5|573.1|577.06|571.66|534
1628394300000|2021-08-08 03:45:00|578.14|572.74|578.64|573.24|579.03|573.63|577.52|572.12|530
1628394600000|2021-08-08 03:50:00|578.65|573.25|579.25|573.85|579.39|573.99|578.62|573.22|451
1628394900000|2021-08-08 03:55:00|579.24|573.84|579.15|573.75|579.58|574.18|578.59|573.19|531
1628395200000|2021-08-08 04:00:00|579.16|573.76|578.62|573.22|580.75|575.35|578.62|573.22|647
1628395500000|2021-08-08 04:05:00|578.63|573.23|578.7|573.3|579.12|573.72|577.27|571.87|659
1628395800000|2021-08-08 04:10:00|578.73|573.33|580.35|574.95|580.44|575.04|578.71|573.31|486
1628396100000|2021-08-08 04:15:00|580.37|574.97|579.37|573.97|580.39|574.99|579.06|573.66|475
1628396400000|2021-08-08 04:20:00|579.36|573.96|579.14|573.74|580.17|574.77|578.82|573.42|507
1628396700000|2021-08-08 04:25:00|579.15|573.75|580.53|575.13|580.8|575.4|579.15|573.75|563
1628397000000|2021-08-08 04:30:00|580.52|575.12|577.61|572.21|580.88|575.48|577.36|571.96|726
1628397300000|2021-08-08 04:35:00|577.59|572.19|576.31|570.91|578.11|572.71|576.31|570.91|674
1628397600000|2021-08-08 04:40:00|576.29|570.89|576.39|570.99|576.94|571.54|575.53|570.13|563
1628397900000|2021-08-08 04:45:00|576.4|571|574.92|569.52|576.4|571|574.16|568.76|549
1628398200000|2021-08-08 04:50:00|574.89|569.49|575.01|569.61|575.54|570.14|574.18|568.78|612
1628398500000|2021-08-08 04:55:00|575.07|569.67|575.4|570|575.65|570.25|575.07|569.67|480
1628398800000|2021-08-08 05:00:00|575.41|570.01|573.12|567.72|575.54|570.14|573.12|567.72|544
1628399100000|2021-08-08 05:05:00|573.11|567.71|574.9|569.5|574.9|569.5|572.67|567.27|611
1628399400000|2021-08-08 05:10:00|574.93|569.53|575.55|570.15|575.96|570.56|574.92|569.52|587
1628399700000|2021-08-08 05:15:00|575.54|570.14|576.11|570.71|576.11|570.71|575.02|569.62|552
1628400000000|2021-08-08 05:20:00|576.1|570.7|577.21|571.81|577.36|571.96|576.08|570.68|591
1628400300000|2021-08-08 05:25:00|577.2|571.8|577.66|572.26|578.27|572.87|576.98|571.58|457
1628400600000|2021-08-08 05:30:00|577.64|572.24|578.77|573.37|578.8|573.4|577.29|571.89|518
1628400900000|2021-08-08 05:35:00|578.79|573.39|578.63|573.23|579.88|574.48|578.58|573.18|629
1628401200000|2021-08-08 05:40:00|578.62|573.22|579.18|573.78|579.59|574.19|578.52|573.12|540
1628401500000|2021-08-08 05:45:00|579.26|573.86|579.87|574.47|580.36|574.96|578.98|573.58|551
1628401800000|2021-08-08 05:50:00|579.88|574.48|579.41|574.01|580.26|574.86|578.73|573.33|650
1628402100000|2021-08-08 05:55:00|579.39|573.99|579.73|574.33|580.28|574.88|579.2|573.8|567
1628402400000|2021-08-08 06:00:00|579.72|574.32|581.85|576.45|581.86|576.46|579.71|574.31|618
1628402700000|2021-08-08 06:05:00|581.84|576.44|579.24|573.84|582.02|576.62|579.23|573.83|771
1628403000000|2021-08-08 06:10:00|579.2|573.8|580.16|574.76|580.39|574.99|579.08|573.68|731
1628403300000|2021-08-08 06:15:00|580.22|574.82|581.63|576.23|581.71|576.31|579.45|574.05|556
1628403600000|2021-08-08 06:20:00|581.66|576.26|582.38|576.98|582.65|577.25|581.44|576.04|557
1628403900000|2021-08-08 06:25:00|582.39|576.99|582|576.6|584.52|579.12|581.53|576.13|821
1628404200000|2021-08-08 06:30:00|582.07|576.67|582.66|577.26|582.83|577.43|581.48|576.08|613
1628404500000|2021-08-08 06:35:00|582.64|577.24|586.54|581.14|586.65|581.25|582.61|577.21|632
1628404800000|2021-08-08 06:40:00|586.56|581.16|588.38|582.98|588.58|583.18|586.52|581.12|767
1628405100000|2021-08-08 06:45:00|588.31|582.91|589.08|583.68|589.28|583.88|588.07|582.67|628
1628405400000|2021-08-08 06:50:00|589.04|583.64|589.62|584.22|589.87|584.47|588.26|582.86|639
1628405700000|2021-08-08 06:55:00|589.61|584.21|588.3|582.9|589.9|584.5|588.05|582.65|579
1628406000000|2021-08-08 07:00:00|588.34|582.94|587.29|581.89|588.41|583.01|586.72|581.32|633
1628406300000|2021-08-08 07:05:00|587.28|581.88|587.53|582.13|588.24|582.84|587|581.6|586
1628406600000|2021-08-08 07:10:00|587.54|582.14|587.39|581.99|587.79|582.39|586.49|581.09|526
1628406900000|2021-08-08 07:15:00|587.4|582|586.56|581.16|588.28|582.88|585.46|580.06|711
1628407200000|2021-08-08 07:20:00|586.57|581.17|587.13|581.73|587.14|581.74|586|580.6|610
1628407500000|2021-08-08 07:25:00|587.12|581.72|586.49|581.09|587.38|581.98|586.38|580.98|520
1628407800000|2021-08-08 07:30:00|586.5|581.1|583.28|577.88|586.87|581.47|582.89|577.49|691
1628408100000|2021-08-08 07:35:00|583.29|577.89|584.34|578.94|585.11|579.71|583.17|577.77|582
1628408400000|2021-08-08 07:40:00|584.25|578.85|583.54|578.14|585.12|579.72|583.4|578|548
1628408700000|2021-08-08 07:45:00|583.53|578.13|582.93|577.53|583.55|578.15|581.72|576.32|703
1628409000000|2021-08-08 07:50:00|583|577.6|583.17|577.77|583.77|578.37|582.54|577.14|530
1628409300000|2021-08-08 07:55:00|583.16|577.76|581.38|575.98|583.43|578.03|580.31|574.91|564
1628409600000|2021-08-08 08:00:00|581.36|575.96|583.56|578.16|583.97|578.57|581.32|575.92|706
1628409900000|2021-08-08 08:05:00|583.54|578.14|584.73|579.33|584.78|579.38|583.04|577.64|562
1628410200000|2021-08-08 08:10:00|584.72|579.32|583.68|578.28|584.97|579.57|583.65|578.25|420
1628410500000|2021-08-08 08:15:00|583.67|578.27|581.12|575.72|583.95|578.55|581.12|575.72|599
1628410800000|2021-08-08 08:20:00|581.11|575.71|581.02|575.62|582.57|577.17|580.98|575.58|507
1628411100000|2021-08-08 08:25:00|581.01|575.61|582.1|576.7|582.17|576.77|580.77|575.37|514
1628411400000|2021-08-08 08:30:00|582.14|576.74|581.49|576.09|582.16|576.76|581.1|575.7|528
1628411700000|2021-08-08 08:35:00|581.48|576.08|582.63|577.23|582.65|577.25|580.68|575.28|541
1628412000000|2021-08-08 08:40:00|582.59|577.19|581.72|576.32|582.61|577.21|581.55|576.15|415
1628412300000|2021-08-08 08:45:00|581.74|576.34|582.2|576.8|582.77|577.37|581.72|576.32|495
1628412600000|2021-08-08 08:50:00|582.19|576.79|581.69|576.29|582.56|577.16|581.65|576.25|393
1628412900000|2021-08-08 08:55:00|581.67|576.27|579.2|573.8|581.78|576.38|579.13|573.73|705
1628413200000|2021-08-08 09:00:00|579.28|573.88|581.48|576.08|581.5|576.1|578.94|573.54|522
1628413500000|2021-08-08 09:05:00|581.47|576.07|579.71|574.31|582.47|577.07|579.5|574.1|496
1628413800000|2021-08-08 09:10:00|579.7|574.3|581.55|576.15|582.26|576.86|579.64|574.24|426
1628414100000|2021-08-08 09:15:00|581.57|576.17|581.03|575.63|582.22|576.82|580.95|575.55|457
1628414400000|2021-08-08 09:20:00|581.02|575.62|579.91|574.51|581.02|575.62|579.74|574.34|367
1628414700000|2021-08-08 09:25:00|579.9|574.5|581.43|576.03|581.58|576.18|579.39|573.99|367
1628415000000|2021-08-08 09:30:00|581.44|576.04|581.41|576.01|582.53|577.13|581.3|575.9|430
1628415300000|2021-08-08 09:35:00|581.36|575.96|580.47|575.07|581.38|575.98|580.11|574.71|358
1628415600000|2021-08-08 09:40:00|580.48|575.08|581.3|575.9|581.48|576.08|579.8|574.4|357
1628415900000|2021-08-08 09:45:00|581.27|575.87|581.14|575.74|581.27|575.87|579.96|574.56|422
1628416200000|2021-08-08 09:50:00|581.13|575.73|580.04|574.64|581.15|575.75|579.91|574.51|388
1628416500000|2021-08-08 09:55:00|580|574.6|580.19|574.79|580.55|575.15|579.85|574.45|315
1628416800000|2021-08-08 10:00:00|580.18|574.78|581.02|575.62|582.51|577.11|580.16|574.76|576
1628417100000|2021-08-08 10:05:00|581.06|575.66|579.68|574.28|581.75|576.35|579.57|574.17|472
1628417400000|2021-08-08 10:10:00|579.65|574.25|579.69|574.29|580.03|574.63|578.22|572.82|584
1628417700000|2021-08-08 10:15:00|579.68|574.28|576.77|571.37|579.92|574.52|576.28|570.88|642
1628418000000|2021-08-08 10:20:00|576.74|571.34|576.09|570.69|577.39|571.99|575.22|569.82|742
1628418300000|2021-08-08 10:25:00|576.1|570.7|575.35|569.95|576.65|571.25|575.15|569.75|584
1628418600000|2021-08-08 10:30:00|575.38|569.98|575.64|570.24|576.55|571.15|575.17|569.77|504
1628418900000|2021-08-08 10:35:00|575.62|570.22|575.18|569.78|576.41|571.01|574.47|569.07|524
1628419200000|2021-08-08 10:40:00|575.31|569.91|573.29|567.89|575.49|570.09|573.2|567.8|666
1628419500000|2021-08-08 10:45:00|573.28|567.88|574.07|568.67|574.52|569.12|573.11|567.71|385
1628419800000|2021-08-08 10:50:00|574.05|568.65|574.98|569.58|575.49|570.09|574|568.6|470
1628420100000|2021-08-08 10:55:00|575.01|569.61|574.57|569.17|575.51|570.11|574.53|569.13|373
1628420400000|2021-08-08 11:00:00|574.54|569.14|576.51|571.11|576.99|571.59|574.27|568.87|491
1628420700000|2021-08-08 11:05:00|576.52|571.12|575.71|570.31|576.52|571.12|575.64|570.24|390
1628421000000|2021-08-08 11:10:00|575.73|570.33|573.27|567.87|575.81|570.41|573.14|567.74|381
1628421300000|2021-08-08 11:15:00|573.26|567.86|575.63|570.23|575.95|570.55|572.35|566.95|686
1628421600000|2021-08-08 11:20:00|575.62|570.22|575.64|570.24|576.85|571.45|575.34|569.94|692
1628421900000|2021-08-08 11:25:00|575.62|570.22|576.33|570.93|576.33|570.93|573.92|568.52|577
1628422200000|2021-08-08 11:30:00|576.32|570.92|577.57|572.17|578.06|572.66|576.24|570.84|612
1628422500000|2021-08-08 11:35:00|577.52|572.12|576.96|571.56|577.62|572.22|576.74|571.34|328
1628422800000|2021-08-08 11:40:00|576.95|571.55|575.63|570.23|577.38|571.98|575.61|570.21|447
1628423100000|2021-08-08 11:45:00|575.66|570.26|576.31|570.91|576.75|571.35|575.65|570.25|445
1628423400000|2021-08-08 11:50:00|576.32|570.92|575.76|570.36|576.63|571.23|575.76|570.36|322
1628423700000|2021-08-08 11:55:00|575.75|570.35|574.94|569.54|576.19|570.79|574.93|569.53|433
1628424000000|2021-08-08 12:00:00|574.96|569.56|576.52|571.12|578.39|572.99|573.94|568.54|709
1628424300000|2021-08-08 12:05:00|576.54|571.14|575.81|570.41|576.79|571.39|575.65|570.25|442
1628424600000|2021-08-08 12:10:00|575.83|570.43|577.07|571.67|577.13|571.73|575.83|570.43|329
1628424900000|2021-08-08 12:15:00|577.06|571.66|577.32|571.92|577.32|571.92|575.72|570.32|460
1628425200000|2021-08-08 12:20:00|577.33|571.93|580.43|575.03|580.55|575.15|577.18|571.78|706
1628425500000|2021-08-08 12:25:00|580.38|574.98|580.93|575.53|580.99|575.59|580.1|574.7|568
1628425800000|2021-08-08 12:30:00|580.92|575.52|580.05|574.65|581.57|576.17|579.96|574.56|538
1628426100000|2021-08-08 12:35:00|580.04|574.64|579.28|573.88|580.47|575.07|579.28|573.88|412
1628426400000|2021-08-08 12:40:00|579.29|573.89|579.67|574.27|579.91|574.51|579.27|573.87|352
1628426700000|2021-08-08 12:45:00|579.64|574.24|579.21|573.81|580.51|575.11|579.14|573.74|474
1628427000000|2021-08-08 12:50:00|579.23|573.83|581.13|575.73|581.47|576.07|579.23|573.83|425
1628427300000|2021-08-08 12:55:00|581.14|575.74|581.01|575.61|581.55|576.15|580.47|575.07|504
1628427600000|2021-08-08 13:00:00|581.02|575.62|582.32|576.92|582.33|576.93|580.98|575.58|519
1628427900000|2021-08-08 13:05:00|582.31|576.91|580.48|575.08|582.59|577.19|579.35|573.95|515
1628428200000|2021-08-08 13:10:00|580.47|575.07|579.22|573.82|580.48|575.08|579.22|573.82|517
1628428500000|2021-08-08 13:15:00|579.25|573.85|578.24|572.84|579.26|573.86|578.16|572.76|479
1628428800000|2021-08-08 13:20:00|578.26|572.86|578.85|573.45|578.88|573.48|578.2|572.8|486
1628429100000|2021-08-08 13:25:00|578.86|573.46|577.03|571.63|579.37|573.97|576.67|571.27|562
1628429400000|2021-08-08 13:30:00|577.06|571.66|577.19|571.79|577.92|572.52|576.65|571.25|546
1628429700000|2021-08-08 13:35:00|577.18|571.78|576.59|571.19|578.11|572.71|576.07|570.67|506
1628430000000|2021-08-08 13:40:00|576.6|571.2|576.16|570.76|576.77|571.37|575.49|570.09|574
1628430300000|2021-08-08 13:45:00|576.17|570.77|575.66|570.26|576.76|571.36|575.48|570.08|545
1628430600000|2021-08-08 13:50:00|575.67|570.27|575.68|570.28|576.42|571.02|575.44|570.04|427
1628430900000|2021-08-08 13:55:00|575.74|570.34|578.19|572.79|578.27|572.87|575.37|569.97|547
1628431200000|2021-08-08 14:00:00|578.21|572.81|575.53|570.13|579.55|574.15|575.53|570.13|633
1628431500000|2021-08-08 14:05:00|575.52|570.12|576.44|571.04|576.51|571.11|575.1|569.7|588
1628431800000|2021-08-08 14:10:00|576.43|571.03|575.57|570.17|576.83|571.43|575.29|569.89|420
1628432100000|2021-08-08 14:15:00|575.55|570.15|574.98|569.58|575.55|570.15|574.46|569.06|558
1628432400000|2021-08-08 14:20:00|574.99|569.59|573.8|568.4|575|569.6|573.4|568|525
1628432700000|2021-08-08 14:25:00|573.79|568.39|572.59|567.19|574.21|568.81|572.34|566.94|693
1628433000000|2021-08-08 14:30:00|572.6|567.2|569.02|563.62|572.61|567.21|568.99|563.59|735
1628433300000|2021-08-08 14:35:00|569|563.6|570.35|564.95|570.95|565.55|568.68|563.28|717
1628433600000|2021-08-08 14:40:00|570.36|564.96|567.22|561.82|570.36|564.96|566.93|561.53|800
1628433900000|2021-08-08 14:45:00|567.23|561.83|568.21|562.81|568.98|563.58|566.95|561.55|767
1628434200000|2021-08-08 14:50:00|568.24|562.84|566.53|561.13|568.43|563.03|566.48|561.08|572
1628434500000|2021-08-08 14:55:00|566.52|561.12|564.65|559.25|567.75|562.35|564.4|559|700
1628434800000|2021-08-08 15:00:00|564.64|559.24|566.52|561.12|566.89|561.49|564.44|559.04|805
1628435100000|2021-08-08 15:05:00|566.54|561.14|566.03|560.63|567.85|562.45|565.59|560.19|694
1628435400000|2021-08-08 15:10:00|566|560.6|565.07|559.67|566.63|561.23|564.55|559.15|689
1628435700000|2021-08-08 15:15:00|565.06|559.66|565.92|560.52|566.48|561.08|564.98|559.58|679
1628436000000|2021-08-08 15:20:00|565.9|560.5|566.74|561.34|566.74|561.34|565.34|559.94|562
1628436300000|2021-08-08 15:25:00|566.75|561.35|566.16|560.76|566.81|561.41|564.78|559.38|614
1628436600000|2021-08-08 15:30:00|566.17|560.77|567.32|561.92|567.37|561.97|564.5|559.1|757
1628436900000|2021-08-08 15:35:00|567.24|561.84|568.28|562.88|568.7|563.3|566.37|560.97|750
1628437200000|2021-08-08 15:40:00|568.25|562.85|567.46|562.06|568.32|562.92|567.19|561.79|613
1628437500000|2021-08-08 15:45:00|567.45|562.05|568.49|563.09|568.49|563.09|566.73|561.33|517
1628437800000|2021-08-08 15:50:00|568.55|563.15|567.63|562.23|568.97|563.57|567.63|562.23|391
1628438100000|2021-08-08 15:55:00|567.64|562.24|566.06|560.66|567.68|562.28|565.73|560.33|599
1628438400000|2021-08-08 16:00:00|566.07|560.67|564.97|559.57|566.61|561.21|564.13|558.73|735
1628438700000|2021-08-08 16:05:00|565|559.6|565.95|560.55|567.58|562.18|565|559.6|728
1628439000000|2021-08-08 16:10:00|565.94|560.54|568.68|563.28|569.26|563.86|565.46|560.06|621
1628439300000|2021-08-08 16:15:00|568.63|563.23|568.16|562.76|569.52|564.12|568.02|562.62|663
1628439600000|2021-08-08 16:20:00|568.2|562.8|568.37|562.97|568.56|563.16|567.8|562.4|484
1628439900000|2021-08-08 16:25:00|568.38|562.98|568.74|563.34|568.87|563.47|567.72|562.32|544
1628440200000|2021-08-08 16:30:00|568.75|563.35|567.67|562.27|568.79|563.39|567.62|562.22|530
1628440500000|2021-08-08 16:35:00|567.66|562.26|567.16|561.76|568.04|562.64|566.93|561.53|536
1628440800000|2021-08-08 16:40:00|567.15|561.75|565.88|560.48|567.71|562.31|565.85|560.45|490
1628441100000|2021-08-08 16:45:00|565.9|560.5|564.9|559.5|566.89|561.49|564.81|559.41|685
1628441400000|2021-08-08 16:50:00|564.92|559.52|561.91|556.51|564.95|559.55|561.47|556.07|859
1628441700000|2021-08-08 16:55:00|561.92|556.52|561.9|556.5|562.77|557.37|561.55|556.15|730
1628442000000|2021-08-08 17:00:00|561.89|556.49|560.1|554.7|563.36|557.96|560.08|554.68|754
1628442300000|2021-08-08 17:05:00|560.04|554.64|559.99|554.59|560.74|555.34|559.16|553.76|815
1628442600000|2021-08-08 17:10:00|559.98|554.58|559.4|554|561.33|555.93|558.88|553.48|721
1628442900000|2021-08-08 17:15:00|559.42|554.02|561.73|556.33|561.87|556.47|559.36|553.96|590
1628443200000|2021-08-08 17:20:00|561.74|556.34|565.38|559.98|565.71|560.31|561.74|556.34|675
1628443500000|2021-08-08 17:25:00|565.36|559.96|566.13|560.73|566.53|561.13|565.25|559.85|459
1628443800000|2021-08-08 17:30:00|566.15|560.75|568.45|563.05|568.73|563.33|566.15|560.75|664
1628444100000|2021-08-08 17:35:00|568.44|563.04|568.55|563.15|569.13|563.73|567.32|561.92|676
1628444400000|2021-08-08 17:40:00|568.57|563.17|568.24|562.84|569.02|563.62|567.94|562.54|623
1628444700000|2021-08-08 17:45:00|568.23|562.83|567.28|561.88|568.65|563.25|566.85|561.45|599
1628445000000|2021-08-08 17:50:00|567.29|561.89|567.91|562.51|567.95|562.55|566.68|561.28|568
1628445300000|2021-08-08 17:55:00|567.92|562.52|565.7|560.3|567.92|562.52|565.39|559.99|566
1628445600000|2021-08-08 18:00:00|565.69|560.29|564.95|559.55|566.65|561.25|564.07|558.67|672
1628445900000|2021-08-08 18:05:00|564.94|559.54|565.47|560.07|566.82|561.42|564.56|559.16|688
1628446200000|2021-08-08 18:10:00|565.49|560.09|565.23|559.83|567.1|561.7|565.23|559.83|559
1628446500000|2021-08-08 18:15:00|565.26|559.86|566.1|560.7|567|561.6|564.91|559.51|521
1628446800000|2021-08-08 18:20:00|566.11|560.71|564.04|558.64|566.34|560.94|563.49|558.09|562
1628447100000|2021-08-08 18:25:00|564.08|558.68|566.06|560.66|566.1|560.7|563.7|558.3|429
1628447400000|2021-08-08 18:30:00|566.07|560.67|566.31|560.91|567.01|561.61|565.78|560.38|550
1628447700000|2021-08-08 18:35:00|566.32|560.92|564.5|559.1|566.32|560.92|564.35|558.95|529
1628448000000|2021-08-08 18:40:00|564.54|559.14|563.41|558.01|564.86|559.46|563.34|557.94|565
1628448300000|2021-08-08 18:45:00|563.42|558.02|564.81|559.41|566.34|560.94|562.72|557.32|704
1628448600000|2021-08-08 18:50:00|564.82|559.42|562.91|557.51|565.91|560.51|562.85|557.45|578
1628448900000|2021-08-08 18:55:00|562.92|557.52|564.33|558.93|564.33|558.93|561.68|556.28|761
1628449200000|2021-08-08 19:00:00|564.34|558.94|563.22|557.82|564.45|559.05|562.64|557.24|816
1628449500000|2021-08-08 19:05:00|563.24|557.84|563.85|558.45|564.46|559.06|562.44|557.04|807
1628449800000|2021-08-08 19:10:00|563.8|558.4|561.51|556.11|563.89|558.49|561.47|556.07|759
1628450100000|2021-08-08 19:15:00|561.49|556.09|562.4|557|563.03|557.63|561.16|555.76|728
1628450400000|2021-08-08 19:20:00|562.38|556.98|563.43|558.03|563.95|558.55|562.37|556.97|728
1628450700000|2021-08-08 19:25:00|563.42|558.02|566.86|561.46|567.37|561.97|563.4|558|815
1628451000000|2021-08-08 19:30:00|566.87|561.47|566.97|561.57|567.9|562.5|565.61|560.21|742
1628451300000|2021-08-08 19:35:00|566.98|561.58|565.72|560.32|567.31|561.91|565.72|560.32|576
1628451600000|2021-08-08 19:40:00|565.71|560.31|564.68|559.28|566.04|560.64|564.68|559.28|517
1628451900000|2021-08-08 19:45:00|564.67|559.27|562.33|556.93|564.67|559.27|561.84|556.44|709
1628452200000|2021-08-08 19:50:00|562.32|556.92|561.94|556.54|562.64|557.24|561.03|555.63|646
1628452500000|2021-08-08 19:55:00|561.93|556.53|564.16|558.76|564.19|558.79|561.78|556.38|652
1628452800000|2021-08-08 20:00:00|564.18|558.78|559.4|554|564.72|559.32|559.22|553.82|744
1628453100000|2021-08-08 20:05:00|559.42|554.02|561.13|555.73|561.4|556|558.92|553.52|756
1628453400000|2021-08-08 20:10:00|561.16|555.76|562.26|556.86|562.48|557.08|560.78|555.38|742
1628453700000|2021-08-08 20:15:00|562.25|556.85|567.45|562.05|567.66|562.26|562.14|556.74|854
1628454000000|2021-08-08 20:20:00|567.44|562.04|565.73|560.33|567.44|562.04|565.54|560.14|794
1628454300000|2021-08-08 20:25:00|565.74|560.34|565.04|559.64|566.54|561.14|564.45|559.05|623
1628454600000|2021-08-08 20:30:00|565.07|559.67|562.9|557.5|565.72|560.32|562.71|557.31|588
1628454900000|2021-08-08 20:35:00|562.91|557.51|561.5|556.1|562.93|557.53|560.7|555.3|567
1628455200000|2021-08-08 20:40:00|561.49|556.09|559.65|554.25|561.69|556.29|559.64|554.24|545
1628455500000|2021-08-08 20:45:00|559.53|554.13|560.48|555.08|561.55|556.15|558.74|553.34|694
1628455800000|2021-08-08 20:50:00|560.47|555.07|563.68|558.28|564.5|559.1|560.47|555.07|674
1628456100000|2021-08-08 20:55:00|563.69|558.29|561.66|556.26|563.69|558.29|560.3|554.9|582
1628456400000|2021-08-08 21:00:00|561.67|556.27|563.61|558.21|564.01|558.61|561.67|556.27|538
1628456700000|2021-08-08 21:05:00|563.6|558.2|562.38|556.98|563.61|558.21|561.01|555.61|537
1628457000000|2021-08-08 21:10:00|562.39|556.99|561.91|556.51|562.39|556.99|560.06|554.66|511
1628457300000|2021-08-08 21:15:00|561.94|556.54|562.26|556.86|562.65|557.25|561.58|556.18|369
1628457600000|2021-08-08 21:20:00|562.23|556.83|562.32|556.92|562.33|556.93|561.78|556.38|309
1628457900000|2021-08-08 21:25:00|562.31|556.91|565.38|559.98|565.38|559.98|562.3|556.9|319
1628458200000|2021-08-08 21:30:00|565.4|560|564.6|559.2|565.59|560.19|564.57|559.17|261
1628458500000|2021-08-08 21:35:00|564.59|559.19|565.4|560|565.46|560.06|564.59|559.19|245
1628458800000|2021-08-08 21:40:00|565.38|559.98|566.43|561.03|566.45|561.05|565.38|559.98|179
1628459100000|2021-08-08 21:45:00|566.33|560.93|565.26|559.86|566.39|560.99|564.53|559.13|406
1628459400000|2021-08-08 21:50:00|565.21|559.81|564.54|559.14|565.21|559.81|564.23|558.83|424
1628459700000|2021-08-08 21:55:00|564.55|559.15|565.01|559.61|565.62|560.22|563.94|558.54|373
1628460000000|2021-08-08 22:00:00|564.98|559.58|566.07|560.67|566.07|560.67|564.12|558.72|496
1628460300000|2021-08-08 22:05:00|566.08|560.68|567.19|561.79|567.26|561.86|565.39|559.99|479
1628460600000|2021-08-08 22:10:00|567.2|561.8|567.49|562.09|567.62|562.22|566.74|561.34|431
1628460900000|2021-08-08 22:15:00|567.52|562.12|566.3|560.9|567.66|562.26|566.17|560.77|669
1628461200000|2021-08-08 22:20:00|566.32|560.92|566.29|560.89|567|561.6|565.44|560.04|612
1628461500000|2021-08-08 22:25:00|566.22|560.82|566.88|561.48|566.89|561.49|565.7|560.3|569
1628461800000|2021-08-08 22:30:00|566.89|561.49|565.8|560.4|566.89|561.49|565.45|560.05|499
1628462100000|2021-08-08 22:35:00|565.78|560.38|566.52|561.12|566.57|561.17|565.2|559.8|483
1628462400000|2021-08-08 22:40:00|566.53|561.13|566.23|560.83|566.69|561.29|565.73|560.33|490
1628462700000|2021-08-08 22:45:00|566.24|560.84|567.06|561.66|567.17|561.77|566.22|560.82|435
1628463000000|2021-08-08 22:50:00|567.05|561.65|567.46|562.06|568.38|562.98|567|561.6|497
1628463300000|2021-08-08 22:55:00|567.45|562.05|567.09|561.69|568.34|562.94|567.01|561.61|581
1628463600000|2021-08-08 23:00:00|567.1|561.7|567.69|562.29|568.09|562.69|567.02|561.62|572
1628463900000|2021-08-08 23:05:00|567.7|562.3|567.24|561.84|568.23|562.83|567.16|561.76|613
1628464200000|2021-08-08 23:10:00|567.21|561.81|565.77|560.37|567.44|562.04|565.74|560.34|576
1628464500000|2021-08-08 23:15:00|565.76|560.36|565.68|560.28|566.65|561.25|565.5|560.1|593
1628464800000|2021-08-08 23:20:00|565.67|560.27|562.87|557.47|566.06|560.66|562.39|556.99|709
1628465100000|2021-08-08 23:25:00|562.82|557.42|563.36|557.96|563.91|558.51|562.56|557.16|616
1628465400000|2021-08-08 23:30:00|563.33|557.93|563.24|557.84|564.84|559.44|563.24|557.84|555
1628465700000|2021-08-08 23:35:00|563.18|557.78|560.88|555.48|564.64|559.24|560.83|555.43|660
1628466000000|2021-08-08 23:40:00|560.95|555.55|559.98|554.58|561.46|556.06|558.86|553.46|882
1628466300000|2021-08-08 23:45:00|559.99|554.59|558.51|553.11|560.35|554.95|558.51|553.11|720
1628466600000|2021-08-08 23:50:00|558.5|553.1|557.87|552.47|559.09|553.69|557.77|552.37|765
1628466900000|2021-08-08 23:55:00|557.92|552.52|558.79|553.39|559|553.6|557.82|552.42|647
1628467200000|2021-08-09 00:00:00|558.77|553.37|557.55|552.15|559.79|554.39|557.55|552.15|608
1628467500000|2021-08-09 00:05:00|557.64|552.24|554.72|549.32|557.69|552.29|554.61|549.21|804
1628467800000|2021-08-09 00:10:00|554.7|549.3|554.55|549.15|555.01|549.61|552.83|547.43|825
1628468100000|2021-08-09 00:15:00|554.54|549.14|555.65|550.25|555.71|550.31|553.32|547.92|832
1628468400000|2021-08-09 00:20:00|555.61|550.21|554.56|549.16|556.07|550.67|554.54|549.14|632
1628468700000|2021-08-09 00:25:00|554.57|549.17|554.8|549.4|556.22|550.82|554.41|549.01|734
1628469000000|2021-08-09 00:30:00|554.81|549.41|554.11|548.71|556.18|550.78|554.1|548.7|674
1628469300000|2021-08-09 00:35:00|554.08|548.68|554.39|548.99|555.61|550.21|553.75|548.35|739
1628469600000|2021-08-09 00:40:00|554.35|548.95|552.7|547.3|554.6|549.2|552.01|546.61|784
1628469900000|2021-08-09 00:45:00|552.69|547.29|550.79|545.39|552.83|547.43|549.49|544.09|851
1628470200000|2021-08-09 00:50:00|550.78|545.38|549.83|544.43|551.3|545.9|549.54|544.14|726
1628470500000|2021-08-09 00:55:00|549.85|544.45|549.1|543.7|550.63|545.23|548.83|543.43|729
1628470800000|2021-08-09 01:00:00|549.09|543.69|549.18|543.78|549.22|543.82|548.52|543.12|632
1628471100000|2021-08-09 01:05:00|549.2|543.8|548.27|542.87|550.01|544.61|548.17|542.77|858
1628471400000|2021-08-09 01:10:00|548.25|542.85|546.45|541.05|548.37|542.97|546.19|540.79|759
1628471700000|2021-08-09 01:15:00|546.44|541.04|549.74|544.34|549.83|544.43|546.29|540.89|788
1628472000000|2021-08-09 01:20:00|549.73|544.33|550.02|544.62|550.26|544.86|548.84|543.44|591
1628472300000|2021-08-09 01:25:00|550.04|544.64|549.94|544.54|551|545.6|549.57|544.17|708
1628472600000|2021-08-09 01:30:00|549.95|544.55|549.96|544.56|551.13|545.73|548.13|542.73|706
1628472900000|2021-08-09 01:35:00|549.95|544.55|550.33|544.93|551.42|546.02|549.95|544.55|662
1628473200000|2021-08-09 01:40:00|550.34|544.94|549.89|544.49|551.58|546.18|549.19|543.79|679
1628473500000|2021-08-09 01:45:00|549.9|544.5|550.7|545.3|550.7|545.3|549.06|543.66|630
1628473800000|2021-08-09 01:50:00|550.69|545.29|548.4|543|550.7|545.3|548.32|542.92|565
1628474100000|2021-08-09 01:55:00|548.38|542.98|547.75|542.35|548.95|543.55|547.35|541.95|670
1628474400000|2021-08-09 02:00:00|547.76|542.36|548.96|543.56|549.07|543.67|547.05|541.65|565
1628474700000|2021-08-09 02:05:00|548.9|543.5|547.73|542.33|548.93|543.53|547.02|541.62|606
1628475000000|2021-08-09 02:10:00|547.74|542.34|549.15|543.75|549.21|543.81|547.13|541.73|602
1628475300000|2021-08-09 02:15:00|549.16|543.76|548.02|542.62|549.19|543.79|547.33|541.93|743
1628475600000|2021-08-09 02:20:00|548.01|542.61|550.08|544.68|550.08|544.68|547.92|542.52|563
1628475900000|2021-08-09 02:25:00|550.06|544.66|550.36|544.96|550.95|545.55|549.42|544.02|611
1628476200000|2021-08-09 02:30:00|550.28|544.88|550.95|545.55|551.02|545.62|549.36|543.96|569
1628476500000|2021-08-09 02:35:00|550.93|545.53|551.86|546.46|552.22|546.82|550.71|545.31|574
1628476800000|2021-08-09 02:40:00|551.83|546.43|552.74|547.34|552.86|547.46|551.18|545.78|624
1628477100000|2021-08-09 02:45:00|552.76|547.36|553.07|547.67|553.35|547.95|552.43|547.03|499
1628477400000|2021-08-09 02:50:00|553.06|547.66|552.38|546.98|553.09|547.69|552.05|546.65|684
1628477700000|2021-08-09 02:55:00|552.37|546.97|552.32|546.92|552.44|547.04|551.63|546.23|514
1628478000000|2021-08-09 03:00:00|552.35|546.95|551.48|546.08|552.35|546.95|550.92|545.52|548
1628478300000|2021-08-09 03:05:00|551.47|546.07|550.73|545.33|551.49|546.09|550.56|545.16|512
1628478600000|2021-08-09 03:10:00|550.72|545.32|550.06|544.66|550.74|545.34|549.68|544.28|541
1628478900000|2021-08-09 03:15:00|550.05|544.65|551.73|546.33|551.85|546.45|550.04|544.64|485
1628479200000|2021-08-09 03:20:00|551.74|546.34|551.6|546.2|552.63|547.23|551.33|545.93|418
1628479500000|2021-08-09 03:25:00|551.56|546.16|552.44|547.04|552.58|547.18|551.29|545.89|440
1628479800000|2021-08-09 03:30:00|552.45|547.05|553.63|548.23|553.86|548.46|552.44|547.04|468
1628480100000|2021-08-09 03:35:00|553.64|548.24|553.54|548.14|553.82|548.42|552.21|546.81|568
1628480400000|2021-08-09 03:40:00|553.53|548.13|554.07|548.67|554.44|549.04|552.24|546.84|634
1628480700000|2021-08-09 03:45:00|553.86|548.46|554.31|548.91|555.33|549.93|553.86|548.46|651
1628481000000|2021-08-09 03:50:00|554.32|548.92|554.17|548.77|554.77|549.37|554|548.6|596
1628481300000|2021-08-09 03:55:00|554.11|548.71|553.93|548.53|554.11|548.71|553.42|548.02|581
1628481600000|2021-08-09 04:00:00|553.98|548.58|555.05|549.65|555.55|550.15|553.63|548.23|579
1628481900000|2021-08-09 04:05:00|555.06|549.66|553.53|548.13|555.06|549.66|553.2|547.8|624
1628482200000|2021-08-09 04:10:00|553.51|548.11|552.93|547.53|553.52|548.12|552.86|547.46|394
1628482500000|2021-08-09 04:15:00|552.95|547.55|552.83|547.43|553.74|548.34|552.56|547.16|587
1628482800000|2021-08-09 04:20:00|552.82|547.42|553.15|547.75|553.22|547.82|552.35|546.95|496
1628483100000|2021-08-09 04:25:00|553.13|547.73|553.43|548.03|553.59|548.19|551.75|546.35|549
1628483400000|2021-08-09 04:30:00|553.44|548.04|555.98|550.58|555.99|550.59|553.4|548|639
1628483700000|2021-08-09 04:35:00|556.06|550.66|555.8|550.4|556.77|551.37|555.2|549.8|783
1628484000000|2021-08-09 04:40:00|555.81|550.41|556.29|550.89|556.51|551.11|555.56|550.16|581
1628484300000|2021-08-09 04:45:00|556.27|550.87|555.67|550.27|556.48|551.08|555.66|550.26|614
1628484600000|2021-08-09 04:50:00|555.66|550.26|555.02|549.62|555.79|550.39|554.37|548.97|614
1628484900000|2021-08-09 04:55:00|555|549.6|555.71|550.31|555.88|550.48|554.79|549.39|512
1628485200000|2021-08-09 05:00:00|555.7|550.3|555.84|550.44|556.27|550.87|555.13|549.73|649
1628485500000|2021-08-09 05:05:00|555.83|550.43|557.02|551.62|557.1|551.7|555.82|550.42|474
1628485800000|2021-08-09 05:10:00|557.03|551.63|556.25|550.85|557.03|551.63|556.21|550.81|464
1628486100000|2021-08-09 05:15:00|556.24|550.84|555.56|550.16|556.47|551.07|555.29|549.89|537
1628486400000|2021-08-09 05:20:00|555.55|550.15|555.69|550.29|556.1|550.7|555.55|550.15|492
1628486700000|2021-08-09 05:25:00|555.7|550.3|556.88|551.48|556.89|551.49|554.86|549.46|443
1628487000000|2021-08-09 05:30:00|556.94|551.54|558.04|552.64|558.86|553.46|556.92|551.52|618
1628487300000|2021-08-09 05:35:00|558.05|552.65|556.81|551.41|558.35|552.95|556.81|551.41|562
1628487600000|2021-08-09 05:40:00|556.79|551.39|556.49|551.09|557.38|551.98|556.4|551|419
1628487900000|2021-08-09 05:45:00|556.5|551.1|554.48|549.08|557.02|551.62|554.36|548.96|695
1628488200000|2021-08-09 05:50:00|554.47|549.07|555.17|549.77|555.51|550.11|553.98|548.58|575
1628488500000|2021-08-09 05:55:00|555.15|549.75|555.94|550.54|556.1|550.7|555.11|549.71|304
1628488800000|2021-08-09 06:00:00|555.96|550.56|556.5|551.1|558.91|553.51|555.96|550.56|595
1628489100000|2021-08-09 06:05:00|556.51|551.11|554.91|549.51|556.85|551.45|553.89|548.49|677
1628489400000|2021-08-09 06:10:00|554.9|549.5|553.7|548.3|556.04|550.64|553.31|547.91|712
1628489700000|2021-08-09 06:15:00|553.69|548.29|552.85|547.45|554.42|549.02|551.4|546|792
1628490000000|2021-08-09 06:20:00|552.82|547.42|553.95|548.55|553.99|548.59|551.77|546.37|734
1628490300000|2021-08-09 06:25:00|553.96|548.56|552.37|546.97|554.62|549.22|552.34|546.94|481
1628490600000|2021-08-09 06:30:00|552.36|546.96|554.3|548.9|554.56|549.16|551.97|546.57|536
1628490900000|2021-08-09 06:35:00|554.29|548.89|556.54|551.14|556.89|551.49|554.28|548.88|661
1628491200000|2021-08-09 06:40:00|556.52|551.12|553.93|548.53|556.58|551.18|553.8|548.4|629
1628491500000|2021-08-09 06:45:00|553.91|548.51|555.12|549.72|555.19|549.79|553.69|548.29|627
1628491800000|2021-08-09 06:50:00|555.15|549.75|556.43|551.03|556.43|551.03|554.83|549.43|651
1628492100000|2021-08-09 06:55:00|556.44|551.04|555.62|550.22|556.76|551.36|555.59|550.19|557
1628492400000|2021-08-09 07:00:00|555.64|550.24|556.85|551.45|557.06|551.66|555.64|550.24|509
1628492700000|2021-08-09 07:05:00|556.87|551.47|556.51|551.11|557.22|551.82|556.49|551.09|534
1628493000000|2021-08-09 07:10:00|556.5|551.1|557.91|552.51|560.42|555.02|556.46|551.06|773
1628493300000|2021-08-09 07:15:00|557.89|552.49|556.72|551.32|558.66|553.26|556.58|551.18|624
1628493600000|2021-08-09 07:20:00|556.69|551.29|555.95|550.55|557.27|551.87|555.65|550.25|607
1628493900000|2021-08-09 07:25:00|555.93|550.53|556.85|551.45|557.31|551.91|555.73|550.33|612
1628494200000|2021-08-09 07:30:00|556.86|551.46|557.55|552.15|557.55|552.15|555.67|550.27|600
1628494500000|2021-08-09 07:35:00|557.56|552.16|558.81|553.41|558.85|553.45|557.53|552.13|558
1628494800000|2021-08-09 07:40:00|558.82|553.42|561.25|555.85|561.47|556.07|558.68|553.28|687
1628495100000|2021-08-09 07:45:00|561.26|555.86|562.08|556.68|562.58|557.18|561.25|555.85|604
1628495400000|2021-08-09 07:50:00|562.09|556.69|561.43|556.03|562.31|556.91|560.27|554.87|680
1628495700000|2021-08-09 07:55:00|561.44|556.04|562.25|556.85|562.4|557|561.42|556.02|581
1628496000000|2021-08-09 08:00:00|562.24|556.84|562.68|557.28|562.8|557.4|561.54|556.14|542
1628496300000|2021-08-09 08:05:00|562.7|557.3|562.89|557.49|563.56|558.16|562.57|557.17|576
1628496600000|2021-08-09 08:10:00|562.87|557.47|562.72|557.32|562.95|557.55|562.31|556.91|505
1628496900000|2021-08-09 08:15:00|562.74|557.34|562.95|557.55|563.09|557.69|562.6|557.2|545
1628497200000|2021-08-09 08:20:00|562.89|557.49|562.85|557.45|563.52|558.12|562.54|557.14|558
1628497500000|2021-08-09 08:25:00|562.84|557.44|562.93|557.53|563.07|557.67|562.48|557.08|501
1628497800000|2021-08-09 08:30:00|562.94|557.54|564.6|559.2|564.68|559.28|562.91|557.51|464
1628498100000|2021-08-09 08:35:00|564.61|559.21|565.9|560.5|565.9|560.5|564.6|559.2|525
1628498400000|2021-08-09 08:40:00|565.87|560.47|566.96|561.56|567.03|561.63|565.82|560.42|550
1628498700000|2021-08-09 08:45:00|566.97|561.57|568.52|563.12|568.75|563.35|566.94|561.54|537
1628499000000|2021-08-09 08:50:00|568.54|563.14|569.36|563.96|569.53|564.13|568.3|562.9|529
1628499300000|2021-08-09 08:55:00|569.37|563.97|569.11|563.71|569.53|564.13|568.58|563.18|541
1628499600000|2021-08-09 09:00:00|569.13|563.73|567.7|562.3|569.81|564.41|567.68|562.28|588
1628499900000|2021-08-09 09:05:00|567.71|562.31|566.68|561.28|567.76|562.36|566.3|560.9|513
1628500200000|2021-08-09 09:10:00|566.69|561.29|572.52|567.12|572.53|567.13|566.69|561.29|795
1628500500000|2021-08-09 09:15:00|572.51|567.11|572.52|567.12|572.98|567.58|570.11|564.71|862
1628500800000|2021-08-09 09:20:00|572.51|567.11|573.75|568.35|574.89|569.49|571.83|566.43|828
1628501100000|2021-08-09 09:25:00|573.78|568.38|573.53|568.13|574.53|569.13|573.24|567.84|794
1628501400000|2021-08-09 09:30:00|573.48|568.08|573.13|567.73|573.71|568.31|572.53|567.13|624
1628501700000|2021-08-09 09:35:00|573.2|567.8|573.46|568.06|574.09|568.69|572.14|566.74|683
1628502000000|2021-08-09 09:40:00|573.47|568.07|573.09|567.69|573.49|568.09|572.6|567.2|730
1628502300000|2021-08-09 09:45:00|573.08|567.68|574.69|569.29|575.17|569.77|572.49|567.09|797
1628502600000|2021-08-09 09:50:00|574.72|569.32|575.03|569.63|575.63|570.23|574.43|569.03|762
1628502900000|2021-08-09 09:55:00|575.02|569.62|575.79|570.39|575.91|570.51|574.95|569.55|658
1628503200000|2021-08-09 10:00:00|575.8|570.4|577.16|571.76|577.52|572.12|575.02|569.62|782
1628503500000|2021-08-09 10:05:00|577.17|571.77|576.9|571.5|577.29|571.89|576.65|571.25|651
1628503800000|2021-08-09 10:10:00|576.93|571.53|576.64|571.24|577.05|571.65|576.52|571.12|491
1628504100000|2021-08-09 10:15:00|576.63|571.23|575.4|570|577.05|571.65|574.68|569.28|656
1628504400000|2021-08-09 10:20:00|575.41|570.01|573.55|568.15|575.42|570.02|573.08|567.68|647
1628504700000|2021-08-09 10:25:00|573.51|568.11|574.16|568.76|574.25|568.85|573.51|568.11|576
1628505000000|2021-08-09 10:30:00|574.19|568.79|575.95|570.55|576.11|570.71|574.1|568.7|667
1628505300000|2021-08-09 10:35:00|575.97|570.57|576.21|570.81|576.9|571.5|575.97|570.57|600
1628505600000|2021-08-09 10:40:00|576.2|570.8|577.43|572.03|578.26|572.86|576.2|570.8|726
1628505900000|2021-08-09 10:45:00|577.42|572.02|576.93|571.53|577.52|572.12|576.09|570.69|674
1628506200000|2021-08-09 10:50:00|576.92|571.52|578.01|572.61|578.07|572.67|576.78|571.38|633
1628506500000|2021-08-09 10:55:00|577.98|572.58|577.63|572.23|578.03|572.63|576.19|570.79|610
1628506800000|2021-08-09 11:00:00|577.6|572.2|577.58|572.18|579.56|574.16|577.51|572.11|815
1628507100000|2021-08-09 11:05:00|577.52|572.12|580.07|574.67|580.89|575.49|577.23|571.83|730
1628507400000|2021-08-09 11:10:00|580.09|574.69|581.45|576.05|581.76|576.36|579.89|574.49|680
1628507700000|2021-08-09 11:15:00|581.34|575.94|581.05|575.65|581.66|576.26|579.4|574|808
1628508000000|2021-08-09 11:20:00|581.06|575.66|581.35|575.95|581.84|576.44|580.79|575.39|614
1628508300000|2021-08-09 11:25:00|581.33|575.93|580.43|575.03|581.97|576.57|580.43|575.03|628
1628508600000|2021-08-09 11:30:00|580.45|575.05|578.38|572.98|581.05|575.65|578.26|572.86|698
1628508900000|2021-08-09 11:35:00|578.41|573.01|579.04|573.64|579.6|574.2|578.34|572.94|584
1628509200000|2021-08-09 11:40:00|579.05|573.65|580.89|575.49|580.97|575.57|579.05|573.65|525
1628509500000|2021-08-09 11:45:00|580.9|575.5|580.29|574.89|581.19|575.79|579.89|574.49|592
1628509800000|2021-08-09 11:50:00|580.32|574.92|582.44|577.04|582.62|577.22|580.22|574.82|724
1628510100000|2021-08-09 11:55:00|582.45|577.05|581.34|575.94|582.46|577.06|579.82|574.42|766
1628510400000|2021-08-09 12:00:00|581.32|575.92|581.55|576.15|582.04|576.64|580.32|574.92|787
1628510700000|2021-08-09 12:05:00|581.54|576.14|579.07|573.67|581.56|576.16|579.07|573.67|745
1628511000000|2021-08-09 12:10:00|579.06|573.66|579.86|574.46|580.36|574.96|578.74|573.34|690
1628511300000|2021-08-09 12:15:00|579.87|574.47|575.96|570.56|579.99|574.59|575.82|570.42|697
1628511600000|2021-08-09 12:20:00|576|570.6|577.54|572.14|578.23|572.83|576|570.6|578
1628511900000|2021-08-09 12:25:00|577.52|572.12|578.12|572.72|578.83|573.43|577.43|572.03|596
1628512200000|2021-08-09 12:30:00|578.11|572.71|578.12|572.72|579.35|573.95|577.87|572.47|690
1628512500000|2021-08-09 12:35:00|578.1|572.7|577.48|572.08|579.23|573.83|577.34|571.94|590
1628512800000|2021-08-09 12:40:00|577.49|572.09|576.3|570.9|578.08|572.68|576.12|570.72|561
1628513100000|2021-08-09 12:45:00|576.29|570.89|577.38|571.98|578.01|572.61|576.29|570.89|647
1628513400000|2021-08-09 12:50:00|577.31|571.91|576.88|571.48|577.56|572.16|576.88|571.48|441
1628513700000|2021-08-09 12:55:00|576.87|571.47|577.29|571.89|577.49|572.09|576.7|571.3|635
1628514000000|2021-08-09 13:00:00|577.11|571.71|579.34|573.94|580.49|575.09|577.11|571.71|742
1628514300000|2021-08-09 13:05:00|579.35|573.95|577.7|572.3|579.35|573.95|577.34|571.94|610
1628514600000|2021-08-09 13:10:00|577.71|572.31|579.18|573.78|579.32|573.92|577.58|572.18|567
1628514900000|2021-08-09 13:15:00|579.17|573.77|579.03|573.63|579.41|574.01|578.33|572.93|529
1628515200000|2021-08-09 13:20:00|579.02|573.62|580.83|575.43|580.86|575.46|579.02|573.62|599
1628515500000|2021-08-09 13:25:00|580.88|575.48|581.74|576.34|581.74|576.34|580.71|575.31|484
1628515800000|2021-08-09 13:30:00|581.75|576.35|581.98|576.58|582.52|577.12|581.62|576.22|601
1628516100000|2021-08-09 13:35:00|581.97|576.57|583.08|577.68|583.14|577.74|581.07|575.67|603
1628516400000|2021-08-09 13:40:00|583.01|577.61|582.63|577.23|583.61|578.21|582.24|576.84|632
1628516700000|2021-08-09 13:45:00|582.6|577.2|580.72|575.32|583.29|577.89|579.81|574.41|725
1628517000000|2021-08-09 13:50:00|580.8|575.4|575.65|570.25|580.85|575.45|575.48|570.08|786
1628517300000|2021-08-09 13:55:00|575.66|570.26|576.14|570.74|576.99|571.59|575.34|569.94|812
1628517600000|2021-08-09 14:00:00|576.13|570.73|577.52|572.12|578.65|573.25|576.1|570.7|691
1628517900000|2021-08-09 14:05:00|577.53|572.13|585.44|580.04|586.44|581.04|577.44|572.04|801
1628518200000|2021-08-09 14:10:00|585.38|579.98|585.39|579.99|586.8|581.4|583.77|578.37|768
1628518500000|2021-08-09 14:15:00|585.36|579.96|588.55|583.15|588.56|583.16|584.1|578.7|832
1628518800000|2021-08-09 14:20:00|588.58|583.18|589.31|583.91|590.57|585.17|587.89|582.49|814
1628519100000|2021-08-09 14:25:00|589.32|583.92|588.71|583.31|589.48|584.08|586.99|581.59|818
1628519400000|2021-08-09 14:30:00|588.74|583.34|585.41|580.01|589|583.6|585.32|579.92|840
1628519700000|2021-08-09 14:35:00|585.42|580.02|587.84|582.44|588.23|582.83|584.43|579.03|779
1628520000000|2021-08-09 14:40:00|587.85|582.45|588.49|583.09|591.26|585.86|587.81|582.41|803
1628520300000|2021-08-09 14:45:00|588.45|583.05|586.82|581.42|589.31|583.91|586.66|581.26|771
1628520600000|2021-08-09 14:50:00|586.81|581.41|587.83|582.43|587.91|582.51|585.56|580.16|734
1628520900000|2021-08-09 14:55:00|587.87|582.47|586.57|581.17|588.56|583.16|586.15|580.75|723
1628521200000|2021-08-09 15:00:00|586.56|581.16|590.35|584.95|590.48|585.08|586.56|581.16|799
1628521500000|2021-08-09 15:05:00|590.36|584.96|591.62|586.22|591.75|586.35|590.35|584.95|636
1628521800000|2021-08-09 15:10:00|591.61|586.21|592.11|586.71|592.62|587.22|591|585.6|657
1628522100000|2021-08-09 15:15:00|592.1|586.7|595.39|589.99|595.39|589.99|591.83|586.43|716
1628522400000|2021-08-09 15:20:00|595.34|589.94|593.15|587.75|595.79|590.39|592.94|587.54|645
1628522700000|2021-08-09 15:25:00|593.13|587.73|597.4|592|597.98|592.58|592.99|587.59|643
1628523000000|2021-08-09 15:30:00|597.41|592.01|596.82|591.42|598.47|593.07|595.12|589.72|753
1628523300000|2021-08-09 15:35:00|596.83|591.43|597.65|592.25|599.31|593.91|596.63|591.23|807
1628523600000|2021-08-09 15:40:00|597.62|592.22|597.68|592.28|598.42|593.02|597.43|592.03|744
1628523900000|2021-08-09 15:45:00|597.69|592.29|598.92|593.52|598.93|593.53|596.62|591.22|635
1628524200000|2021-08-09 15:50:00|598.91|593.51|601.81|596.41|602.09|596.69|598.87|593.47|569
1628524500000|2021-08-09 15:55:00|601.82|596.42|601.3|595.9|602.52|597.12|600.09|594.69|700
1628524800000|2021-08-09 16:00:00|601.28|595.88|600.26|594.86|602.03|596.63|597.62|592.22|853
1628525100000|2021-08-09 16:05:00|600.19|594.79|602.73|597.33|602.74|597.34|599.47|594.07|690
1628525400000|2021-08-09 16:10:00|602.67|597.27|598.03|592.63|602.7|597.3|596.69|591.29|869
1628525700000|2021-08-09 16:15:00|598.06|592.66|598.23|592.83|599.41|594.01|597.49|592.09|770
1628526000000|2021-08-09 16:20:00|598.24|592.84|597.7|592.3|599.73|594.33|597.27|591.87|775
1628526300000|2021-08-09 16:25:00|597.67|592.27|595.26|589.86|598.15|592.75|594.9|589.5|702
1628526600000|2021-08-09 16:30:00|595.27|589.87|596.28|590.88|597.13|591.73|595.27|589.87|744
1628526900000|2021-08-09 16:35:00|596.29|590.89|595.82|590.42|596.62|591.22|595.12|589.72|721
1628527200000|2021-08-09 16:40:00|595.81|590.41|595.84|590.44|596.92|591.52|595.17|589.77|617
1628527500000|2021-08-09 16:45:00|595.78|590.38|598.99|593.59|599.07|593.67|595.76|590.36|699
1628527800000|2021-08-09 16:50:00|599.06|593.66|600.46|595.06|600.5|595.1|598.77|593.37|608
1628528100000|2021-08-09 16:55:00|600.43|595.03|600.24|594.84|600.9|595.5|599.95|594.55|593
1628528400000|2021-08-09 17:00:00|600.32|594.92|601.34|595.94|602.32|596.92|598.92|593.52|752
1628528700000|2021-08-09 17:05:00|601.36|595.96|598.54|593.14|601.58|596.18|598.26|592.86|750
1628529000000|2021-08-09 17:10:00|598.56|593.16|597.96|592.56|599|593.6|597.56|592.16|680
1628529300000|2021-08-09 17:15:00|597.9|592.5|596.93|591.53|598.48|593.08|596.67|591.27|574
1628529600000|2021-08-09 17:20:00|597.01|591.61|595.45|590.05|597.39|591.99|594.19|588.79|736
1628529900000|2021-08-09 17:25:00|595.42|590.02|595.94|590.54|596.04|590.64|594.77|589.37|506
1628530200000|2021-08-09 17:30:00|595.96|590.56|594.73|589.33|595.99|590.59|594.24|588.84|653
1628530500000|2021-08-09 17:35:00|594.77|589.37|594.7|589.3|596.09|590.69|594.31|588.91|599
1628530800000|2021-08-09 17:40:00|594.68|589.28|594.58|589.18|595.8|590.4|594.27|588.87|638
1628531100000|2021-08-09 17:45:00|594.61|589.21|595.46|590.06|595.74|590.34|594.32|588.92|533
1628531400000|2021-08-09 17:50:00|595.53|590.13|594.84|589.44|595.63|590.23|593.86|588.46|541
1628531700000|2021-08-09 17:55:00|594.85|589.45|593.59|588.19|595.56|590.16|592.31|586.91|599
1628532000000|2021-08-09 18:00:00|593.61|588.21|595.1|589.7|595.13|589.73|593.34|587.94|578
1628532300000|2021-08-09 18:05:00|595.12|589.72|595.94|590.54|596|590.6|594.02|588.62|697
1628532600000|2021-08-09 18:10:00|595.93|590.53|596.33|590.93|596.33|590.93|595.4|590|505
1628532900000|2021-08-09 18:15:00|596.34|590.94|597.79|592.39|597.83|592.43|595.43|590.03|645
1628533200000|2021-08-09 18:20:00|597.8|592.4|598.36|592.96|598.62|593.22|597.69|592.29|505
1628533500000|2021-08-09 18:25:00|598.31|592.91|597.98|592.58|598.34|592.94|597.22|591.82|436
1628533800000|2021-08-09 18:30:00|597.97|592.57|599.37|593.97|599.38|593.98|597.13|591.73|613
1628534100000|2021-08-09 18:35:00|599.49|594.09|600.33|594.93|600.6|595.2|598.67|593.27|503
1628534400000|2021-08-09 18:40:00|600.32|594.92|600.64|595.24|602.19|596.79|600.31|594.91|795
1628534700000|2021-08-09 18:45:00|600.62|595.22|599.47|594.07|600.83|595.43|599.47|594.07|727
1628535000000|2021-08-09 18:50:00|599.45|594.05|598.05|592.65|599.59|594.19|597.84|592.44|690
1628535300000|2021-08-09 18:55:00|598.07|592.67|597.57|592.17|598.29|592.89|596.9|591.5|654
1628535600000|2021-08-09 19:00:00|597.56|592.16|597.98|592.58|598.16|592.76|596.57|591.17|737
1628535900000|2021-08-09 19:05:00|598|592.6|597.96|592.56|598.3|592.9|597.22|591.82|587
1628536200000|2021-08-09 19:10:00|597.97|592.57|600.24|594.84|600.37|594.97|597.52|592.12|680
1628536500000|2021-08-09 19:15:00|600.39|594.99|601.35|595.95|602.04|596.64|600.39|594.99|595
1628536800000|2021-08-09 19:20:00|601.39|595.99|601.48|596.08|601.68|596.28|601.05|595.65|520
1628537100000|2021-08-09 19:25:00|601.47|596.07|600.13|594.73|601.48|596.08|600.08|594.68|564
1628537400000|2021-08-09 19:30:00|600.1|594.7|598.94|593.54|600.19|594.79|598.94|593.54|539
1628537700000|2021-08-09 19:35:00|598.96|593.56|600.89|595.49|601.04|595.64|598.5|593.1|698
1628538000000|2021-08-09 19:40:00|600.93|595.53|599.87|594.47|601.01|595.61|599.78|594.38|434
1628538300000|2021-08-09 19:45:00|599.81|594.41|599.11|593.71|600.02|594.62|599.05|593.65|460
1628538600000|2021-08-09 19:50:00|599.2|593.8|595.11|589.71|599.33|593.93|594.94|589.54|674
1628538900000|2021-08-09 19:55:00|595.15|589.75|597.56|592.16|597.63|592.23|594.94|589.54|710
1628539200000|2021-08-09 20:00:00|597.55|592.15|601.21|595.81|601.87|596.47|597.5|592.1|711
1628539500000|2021-08-09 20:05:00|601.26|595.86|602.52|597.12|602.73|597.33|601.26|595.86|616
1628539800000|2021-08-09 20:10:00|602.5|597.1|601.74|596.34|603.04|597.64|601.27|595.87|668
1628540100000|2021-08-09 20:15:00|601.73|596.33|602.09|596.69|603.51|598.11|601.63|596.23|675
1628540400000|2021-08-09 20:20:00|602.13|596.73|601.08|595.68|602.75|597.35|600.98|595.58|619
1628540700000|2021-08-09 20:25:00|601.03|595.63|599.1|593.7|601.08|595.68|599.02|593.62|600
1628541000000|2021-08-09 20:30:00|599.09|593.69|589.56|584.16|599.1|593.7|588.74|583.34|806
1628541300000|2021-08-09 20:35:00|589.57|584.17|589.97|584.57|591.48|586.08|589.09|583.69|703
1628541600000|2021-08-09 20:40:00|589.96|584.56|590.16|584.76|592.99|587.59|589.95|584.55|856
1628541900000|2021-08-09 20:45:00|590.14|584.74|589.67|584.27|591.05|585.65|588.62|583.22|830
1628542200000|2021-08-09 20:50:00|589.71|584.31|589.83|584.43|590.96|585.56|589.11|583.71|810
1628542500000|2021-08-09 20:55:00|589.68|584.28|587.75|582.35|590.78|585.38|587.32|581.92|769
1628542800000|2021-08-09 21:00:00|587.74|582.34|589.58|584.18|592.74|587.34|587.74|582.34|735
1628543100000|2021-08-09 21:05:00|589.57|584.17|589.81|584.41|590.97|585.57|588.55|583.15|552
1628543400000|2021-08-09 21:10:00|589.77|584.37|585.67|580.27|590.42|585.02|585.61|580.21|719
1628543700000|2021-08-09 21:15:00|585.72|580.32|588.29|582.89|589.1|583.7|585.37|579.97|823
1628544000000|2021-08-09 21:20:00|588.23|582.83|586.32|580.92|588.97|583.57|585.97|580.57|522
1628544300000|2021-08-09 21:25:00|586.31|580.91|587.79|582.39|588.2|582.8|586.06|580.66|324
1628544600000|2021-08-09 21:30:00|587.81|582.41|590.15|584.75|590.26|584.86|587.74|582.34|437
1628544900000|2021-08-09 21:35:00|590.1|584.7|591.1|585.7|592.31|586.91|590.1|584.7|521
1628545200000|2021-08-09 21:40:00|591.14|585.74|591.42|586.02|592.71|587.31|591.06|585.66|519
1628545500000|2021-08-09 21:45:00|591.43|586.03|591.44|586.04|591.49|586.09|589.88|584.48|539
1628545800000|2021-08-09 21:50:00|591.41|586.01|591.97|586.57|592.74|587.34|590.89|585.49|506
1628546100000|2021-08-09 21:55:00|591.89|586.49|592.57|587.17|592.64|587.24|590.94|585.54|416
1628546400000|2021-08-09 22:00:00|592.65|587.25|591.47|586.07|595.22|589.82|591.02|585.62|691
1628546700000|2021-08-09 22:05:00|591.49|586.09|591.45|586.05|592.04|586.64|590.68|585.28|694
1628547000000|2021-08-09 22:10:00|591.43|586.03|591.99|586.59|593.37|587.97|590.86|585.46|622
1628547300000|2021-08-09 22:15:00|592|586.6|593.91|588.51|594.54|589.14|591.8|586.4|640
1628547600000|2021-08-09 22:20:00|593.9|588.5|594.72|589.32|595.02|589.62|593.87|588.47|441
1628547900000|2021-08-09 22:25:00|594.75|589.35|593.29|587.89|594.8|589.4|592.85|587.45|516
1628548200000|2021-08-09 22:30:00|593.3|587.9|594.23|588.83|594.41|589.01|593.23|587.83|544
1628548500000|2021-08-09 22:35:00|594.22|588.82|594.71|589.31|594.83|589.43|593.25|587.85|548
1628548800000|2021-08-09 22:40:00|594.7|589.3|595.12|589.72|595.53|590.13|594.08|588.68|555
1628549100000|2021-08-09 22:45:00|595.1|589.7|597.68|592.28|597.7|592.3|594.77|589.37|518
1628549400000|2021-08-09 22:50:00|597.61|592.21|596.5|591.1|597.61|592.21|595.98|590.58|696
1628549700000|2021-08-09 22:55:00|596.51|591.11|596.92|591.52|596.96|591.56|595.6|590.2|539
1628550000000|2021-08-09 23:00:00|596.93|591.53|597.32|591.92|597.35|591.95|595.81|590.41|528
1628550300000|2021-08-09 23:05:00|597.37|591.97|596.93|591.53|597.54|592.14|596.61|591.21|565
1628550600000|2021-08-09 23:10:00|596.96|591.56|596.9|591.5|597.46|592.06|596.15|590.75|750
1628550900000|2021-08-09 23:15:00|596.89|591.49|597.57|592.17|598.31|592.91|596.88|591.48|655
1628551200000|2021-08-09 23:20:00|597.58|592.18|598.27|592.87|598.66|593.26|597.5|592.1|574
1628551500000|2021-08-09 23:25:00|598.28|592.88|596.55|591.15|598.29|592.89|595.94|590.54|676
1628551800000|2021-08-09 23:30:00|596.56|591.16|594.88|589.48|596.56|591.16|593.9|588.5|626
1628552100000|2021-08-09 23:35:00|594.89|589.49|593.61|588.21|595.11|589.71|592.9|587.5|689
1628552400000|2021-08-09 23:40:00|593.62|588.22|592.04|586.64|593.9|588.5|591.78|586.38|678
1628552700000|2021-08-09 23:45:00|592.02|586.62|593.19|587.79|593.44|588.04|591.76|586.36|579
1628553000000|2021-08-09 23:50:00|593.22|587.82|595.74|590.34|595.74|590.34|593.1|587.7|557
1628553300000|2021-08-09 23:55:00|595.73|590.33|594.23|588.83|595.73|590.33|594.1|588.7|395
1628553600000|2021-08-10 00:00:00|594.21|588.81|595.47|590.07|597.3|591.9|593.07|587.67|759
1628553900000|2021-08-10 00:05:00|595.48|590.08|594.92|589.52|598.74|593.34|594.92|589.52|741
1628554200000|2021-08-10 00:10:00|594.91|589.51|590.12|584.72|594.92|589.52|589.71|584.31|684
1628554500000|2021-08-10 00:15:00|590.15|584.75|592.7|587.3|592.7|587.3|589.57|584.17|642
1628554800000|2021-08-10 00:20:00|592.69|587.29|592.88|587.48|594.09|588.69|592.37|586.97|701
1628555100000|2021-08-10 00:25:00|592.86|587.46|596.29|590.89|596.41|591.01|592.73|587.33|582
1628555400000|2021-08-10 00:30:00|596.28|590.88|593.87|588.47|597.62|592.22|593.24|587.84|698
1628555700000|2021-08-10 00:35:00|593.89|588.49|589.76|584.36|594.2|588.8|589.34|583.94|842
1628556000000|2021-08-10 00:40:00|589.75|584.35|590.35|584.95|590.63|585.23|589.35|583.95|692
1628556300000|2021-08-10 00:45:00|590.33|584.93|588.14|582.74|590.4|585|587.58|582.18|686
1628556600000|2021-08-10 00:50:00|588.08|582.68|588.99|583.59|589.19|583.79|587.49|582.09|551
1628556900000|2021-08-10 00:55:00|588.85|583.45|591.13|585.73|591.95|586.55|588.84|583.44|686
1628557200000|2021-08-10 01:00:00|591.1|585.7|588.33|582.93|591.77|586.37|588.3|582.9|767
1628557500000|2021-08-10 01:05:00|588.34|582.94|587.34|581.94|589.33|583.93|587.29|581.89|687
1628557800000|2021-08-10 01:10:00|587.33|581.93|586.51|581.11|587.6|582.2|586.46|581.06|634
1628558100000|2021-08-10 01:15:00|586.52|581.12|588.36|582.96|588.36|582.96|586.21|580.81|653
1628558400000|2021-08-10 01:20:00|588.26|582.86|586.89|581.49|589|583.6|586.26|580.86|724
1628558700000|2021-08-10 01:25:00|586.95|581.55|587.52|582.12|587.52|582.12|585.92|580.52|637
1628559000000|2021-08-10 01:30:00|587.53|582.13|590.12|584.72|590.12|584.72|587.3|581.9|616
1628559300000|2021-08-10 01:35:00|590.23|584.83|590.61|585.21|590.67|585.27|589.22|583.82|489
1628559600000|2021-08-10 01:40:00|590.63|585.23|589.63|584.23|590.73|585.33|589.25|583.85|473
1628559900000|2021-08-10 01:45:00|589.64|584.24|590.49|585.09|591.23|585.83|588.38|582.98|605
1628560200000|2021-08-10 01:50:00|590.46|585.06|589.61|584.21|591.11|585.71|589.54|584.14|690
1628560500000|2021-08-10 01:55:00|589.55|584.15|589.95|584.55|590.31|584.91|589.17|583.77|494
1628560800000|2021-08-10 02:00:00|590|584.6|588.27|582.87|590.02|584.62|587.84|582.44|563
1628561100000|2021-08-10 02:05:00|588.25|582.85|587.94|582.54|589.12|583.72|587.75|582.35|629
1628561400000|2021-08-10 02:10:00|587.95|582.55|589.15|583.75|589.38|583.98|587.88|582.48|569
1628561700000|2021-08-10 02:15:00|589.16|583.76|588.44|583.04|589.16|583.76|588.42|583.02|467
1628562000000|2021-08-10 02:20:00|588.43|583.03|589.65|584.25|590.25|584.85|587.85|582.45|548
1628562300000|2021-08-10 02:25:00|589.66|584.26|590.76|585.36|590.76|585.36|589.1|583.7|558
1628562600000|2021-08-10 02:30:00|590.75|585.35|589.7|584.3|590.93|585.53|589.34|583.94|506
1628562900000|2021-08-10 02:35:00|589.72|584.32|591.06|585.66|591.13|585.73|589.11|583.71|454
1628563200000|2021-08-10 02:40:00|591.04|585.64|590.88|585.48|591.36|585.96|590.07|584.67|520
1628563500000|2021-08-10 02:45:00|590.96|585.56|590.88|585.48|591.43|586.03|589.99|584.59|609
1628563800000|2021-08-10 02:50:00|590.87|585.47|592.03|586.63|592.09|586.69|590.78|585.38|475
1628564100000|2021-08-10 02:55:00|592.08|586.68|592.98|587.58|592.98|587.58|591.72|586.32|427
1628564400000|2021-08-10 03:00:00|592.97|587.57|594.17|588.77|594.17|588.77|592.38|586.98|509
1628564700000|2021-08-10 03:05:00|594.18|588.78|593.4|588|594.23|588.83|593.23|587.83|470
1628565000000|2021-08-10 03:10:00|593.39|587.99|592.32|586.92|593.6|588.2|592.15|586.75|451
1628565300000|2021-08-10 03:15:00|592.31|586.91|591.14|585.74|593.06|587.66|590.55|585.15|498
1628565600000|2021-08-10 03:20:00|591.13|585.73|589.02|583.62|591.29|585.89|588.87|583.47|542
1628565900000|2021-08-10 03:25:00|588.99|583.59|586.71|581.31|589.02|583.62|586.59|581.19|448
1628566200000|2021-08-10 03:30:00|586.72|581.32|586.46|581.06|587.58|582.18|585.95|580.55|462
1628566500000|2021-08-10 03:35:00|586.45|581.05|585.97|580.57|586.6|581.2|584.84|579.44|444
1628566800000|2021-08-10 03:40:00|586|580.6|587.25|581.85|588.37|582.97|585.73|580.33|628
1628567100000|2021-08-10 03:45:00|587.24|581.84|585.83|580.43|587.24|581.84|585.43|580.03|489
1628567400000|2021-08-10 03:50:00|585.84|580.44|584.82|579.42|585.84|580.44|584.82|579.42|440
1628567700000|2021-08-10 03:55:00|584.85|579.45|585.25|579.85|585.49|580.09|584.65|579.25|451
1628568000000|2021-08-10 04:00:00|585.34|579.94|583.93|578.53|585.34|579.94|583.22|577.82|671
1628568300000|2021-08-10 04:05:00|583.87|578.47|585.07|579.67|585.18|579.78|583.45|578.05|659
1628568600000|2021-08-10 04:10:00|585.06|579.66|586.74|581.34|586.85|581.45|584.74|579.34|568
1628568900000|2021-08-10 04:15:00|586.73|581.33|587|581.6|587.06|581.66|585.01|579.61|609
1628569200000|2021-08-10 04:20:00|586.96|581.56|586.75|581.35|587.19|581.79|586.36|580.96|597
1628569500000|2021-08-10 04:25:00|586.78|581.38|586.12|580.72|586.8|581.4|586.05|580.65|447
1628569800000|2021-08-10 04:30:00|586.11|580.71|584.98|579.58|586.15|580.75|584.92|579.52|425
1628570100000|2021-08-10 04:35:00|584.99|579.59|584.06|578.66|585.01|579.61|583.97|578.57|435
1628570400000|2021-08-10 04:40:00|584.07|578.67|583.59|578.19|584.07|578.67|583.45|578.05|515
1628570700000|2021-08-10 04:45:00|583.6|578.2|585.78|580.38|585.78|580.38|583.58|578.18|456
1628571000000|2021-08-10 04:50:00|585.79|580.39|584.16|578.76|585.8|580.4|583.57|578.17|534
1628571300000|2021-08-10 04:55:00|584.17|578.77|581.99|576.59|584.17|578.77|581.91|576.51|509
1628571600000|2021-08-10 05:00:00|581.95|576.55|584.35|578.95|584.36|578.96|581.12|575.72|758
1628571900000|2021-08-10 05:05:00|584.37|578.97|584.86|579.46|585.29|579.89|584|578.6|583
1628572200000|2021-08-10 05:10:00|584.87|579.47|583.81|578.41|584.87|579.47|583.68|578.28|553
1628572500000|2021-08-10 05:15:00|583.79|578.39|586.31|580.91|586.4|581|583.77|578.37|573
1628572800000|2021-08-10 05:20:00|586.33|580.93|585.95|580.55|586.37|580.97|585.44|580.04|394
1628573100000|2021-08-10 05:25:00|585.9|580.5|586.26|580.86|586.31|580.91|585.54|580.14|445
1628573400000|2021-08-10 05:30:00|586.27|580.87|586.55|581.15|586.9|581.5|585.4|580|596
1628573700000|2021-08-10 05:35:00|586.56|581.16|585.68|580.28|586.65|581.25|585.61|580.21|485
1628574000000|2021-08-10 05:40:00|585.69|580.29|585.82|580.42|587.02|581.62|585.27|579.87|510
1628574300000|2021-08-10 05:45:00|585.83|580.43|585.52|580.12|586.93|581.53|585.17|579.77|467
1628574600000|2021-08-10 05:50:00|585.53|580.13|584.61|579.21|585.58|580.18|583.71|578.31|605
1628574900000|2021-08-10 05:55:00|584.59|579.19|586.95|581.55|588.37|582.97|584.28|578.88|665
1628575200000|2021-08-10 06:00:00|586.94|581.54|584.82|579.42|586.94|581.54|584.68|579.28|541
1628575500000|2021-08-10 06:05:00|584.84|579.44|586.55|581.15|586.55|581.15|584.33|578.93|585
1628575800000|2021-08-10 06:10:00|586.59|581.19|585.74|580.34|586.73|581.33|584.62|579.22|586
1628576100000|2021-08-10 06:15:00|585.69|580.29|589.67|584.27|589.67|584.27|585.39|579.99|552
1628576400000|2021-08-10 06:20:00|589.66|584.26|586.94|581.54|589.66|584.26|586.8|581.4|537
1628576700000|2021-08-10 06:25:00|586.9|581.5|586.35|580.95|586.97|581.57|585.93|580.53|580
1628577000000|2021-08-10 06:30:00|586.36|580.96|588.66|583.26|588.72|583.32|586.31|580.91|628
1628577300000|2021-08-10 06:35:00|588.7|583.3|587.96|582.56|589.23|583.83|586.89|581.49|614
1628577600000|2021-08-10 06:40:00|587.93|582.53|588.68|583.28|588.77|583.37|587.3|581.9|566
1628577900000|2021-08-10 06:45:00|588.7|583.3|591.42|586.02|591.71|586.31|588.09|582.69|676
1628578200000|2021-08-10 06:50:00|591.47|586.07|590.54|585.14|591.6|586.2|589.9|584.5|577
1628578500000|2021-08-10 06:55:00|590.58|585.18|589.3|583.9|590.73|585.33|589.13|583.73|594
1628578800000|2021-08-10 07:00:00|589.29|583.89|585.26|579.86|589.29|583.89|585.2|579.8|684
1628579100000|2021-08-10 07:05:00|585.24|579.84|586.19|580.79|586.92|581.52|584.37|578.97|781
1628579400000|2021-08-10 07:10:00|586.17|580.77|584.91|579.51|586.66|581.26|584.14|578.74|571
1628579700000|2021-08-10 07:15:00|584.9|579.5|586.12|580.72|586.35|580.95|584.16|578.76|558
1628580000000|2021-08-10 07:20:00|586.1|580.7|586.25|580.85|587.06|581.66|585.16|579.76|489
1628580300000|2021-08-10 07:25:00|586.23|580.83|586.97|581.57|586.98|581.58|585.35|579.95|550
1628580600000|2021-08-10 07:30:00|586.94|581.54|589.47|584.07|589.88|584.48|585.74|580.34|698
1628580900000|2021-08-10 07:35:00|589.44|584.04|588.93|583.53|589.63|584.23|587.41|582.01|662
1628581200000|2021-08-10 07:40:00|588.94|583.54|589.21|583.81|590.03|584.63|588.13|582.73|537
1628581500000|2021-08-10 07:45:00|589.18|583.78|588.93|583.53|589.46|584.06|587.97|582.57|628
1628581800000|2021-08-10 07:50:00|588.96|583.56|590.51|585.11|590.71|585.31|588.62|583.22|547
1628582100000|2021-08-10 07:55:00|590.52|585.12|592.08|586.68|592.35|586.95|590.08|584.68|680
1628582400000|2021-08-10 08:00:00|592.13|586.73|592.39|586.99|592.66|587.26|591.39|585.99|651
1628582700000|2021-08-10 08:05:00|592.4|587|592.07|586.67|592.42|587.02|591.53|586.13|523
1628583000000|2021-08-10 08:10:00|592.05|586.65|591.3|585.9|592.1|586.7|591.05|585.65|503
1628583300000|2021-08-10 08:15:00|591.31|585.91|591.7|586.3|591.9|586.5|590.82|585.42|557
1628583600000|2021-08-10 08:20:00|591.71|586.31|592.77|587.37|592.79|587.39|591.58|586.18|424
1628583900000|2021-08-10 08:25:00|592.76|587.36|593.25|587.85|593.32|587.92|592.31|586.91|510
1628584200000|2021-08-10 08:30:00|593.23|587.83|592.5|587.1|593.47|588.07|592.42|587.02|533
1628584500000|2021-08-10 08:35:00|592.51|587.11|591.73|586.33|592.52|587.12|591.17|585.77|451
1628584800000|2021-08-10 08:40:00|591.74|586.34|592.17|586.77|592.66|587.26|591.11|585.71|588
1628585100000|2021-08-10 08:45:00|592.18|586.78|591.62|586.22|592.2|586.8|591.31|585.91|551
1628585400000|2021-08-10 08:50:00|591.61|586.21|592.15|586.75|592.26|586.86|591.16|585.76|626
1628585700000|2021-08-10 08:55:00|592.13|586.73|593.07|587.67|593.18|587.78|591.46|586.06|759
1628586000000|2021-08-10 09:00:00|593.08|587.68|592.84|587.44|593.29|587.89|592.69|587.29|638
1628586300000|2021-08-10 09:05:00|592.87|587.47|592.84|587.44|593|587.6|592.65|587.25|592
1628586600000|2021-08-10 09:10:00|592.86|587.46|592.89|587.49|593.18|587.78|592.66|587.26|491
1628586900000|2021-08-10 09:15:00|592.88|587.48|588.94|583.54|593.05|587.65|588.76|583.36|638
1628587200000|2021-08-10 09:20:00|588.92|583.52|587.17|581.77|589.7|584.3|587.17|581.77|745
1628587500000|2021-08-10 09:25:00|587.16|581.76|587.11|581.71|587.69|582.29|586.67|581.27|570
1628587800000|2021-08-10 09:30:00|587.07|581.67|588.27|582.87|589.3|583.9|587.07|581.67|591
1628588100000|2021-08-10 09:35:00|588.28|582.88|588.1|582.7|588.67|583.27|587.71|582.31|493
1628588400000|2021-08-10 09:40:00|588.07|582.67|588.14|582.74|588.49|583.09|587.9|582.5|439
1628588700000|2021-08-10 09:45:00|588.15|582.75|589.58|584.18|589.67|584.27|587.31|581.91|637
1628589000000|2021-08-10 09:50:00|589.57|584.17|589.9|584.5|589.99|584.59|588.9|583.5|553
1628589300000|2021-08-10 09:55:00|589.86|584.46|589.08|583.68|589.96|584.56|588.78|583.38|492
1628589600000|2021-08-10 10:00:00|589.21|583.81|590.03|584.63|590.34|584.94|588.75|583.35|551
1628589900000|2021-08-10 10:05:00|590.05|584.65|588.23|582.83|590.05|584.65|587.96|582.56|624
1628590200000|2021-08-10 10:10:00|588.26|582.86|589.21|583.81|589.41|584.01|588.22|582.82|431
1628590500000|2021-08-10 10:15:00|589.13|583.73|587.86|582.46|589.14|583.74|587.84|582.44|476
1628590800000|2021-08-10 10:20:00|587.85|582.45|585.95|580.55|588.1|582.7|584.44|579.04|706
1628591100000|2021-08-10 10:25:00|585.96|580.56|586.11|580.71|586.61|581.21|585.7|580.3|633
1628591400000|2021-08-10 10:30:00|586.13|580.73|585.02|579.62|586.13|580.73|583.78|578.38|732
1628591700000|2021-08-10 10:35:00|584.92|579.52|583.45|578.05|585.09|579.69|583.24|577.84|685
1628592000000|2021-08-10 10:40:00|583.42|578.02|583.69|578.29|584.42|579.02|582.5|577.1|735
1628592300000|2021-08-10 10:45:00|583.7|578.3|585.32|579.92|585.68|580.28|583.48|578.08|635
1628592600000|2021-08-10 10:50:00|585.4|580|584.23|578.83|585.58|580.18|583.49|578.09|644
1628592900000|2021-08-10 10:55:00|584.24|578.84|583.76|578.36|584.78|579.38|583.27|577.87|692
1628593200000|2021-08-10 11:00:00|583.77|578.37|583.29|577.89|585.08|579.68|583.16|577.76|711
1628593500000|2021-08-10 11:05:00|583.25|577.85|583.85|578.45|584.03|578.63|582.96|577.56|654
1628593800000|2021-08-10 11:10:00|583.88|578.48|585.87|580.47|585.94|580.54|583.68|578.28|432
1628594100000|2021-08-10 11:15:00|585.88|580.48|586.15|580.75|587.72|582.32|585.36|579.96|703
1628594400000|2021-08-10 11:20:00|586.17|580.77|591.5|586.1|591.75|586.35|585.85|580.45|804
1628594700000|2021-08-10 11:25:00|591.49|586.09|595.18|589.78|595.31|589.91|591.31|585.91|721
1628595000000|2021-08-10 11:30:00|595.24|589.84|592.51|587.11|595.41|590.01|591.6|586.2|725
1628595300000|2021-08-10 11:35:00|592.5|587.1|591.18|585.78|592.5|587.1|589.88|584.48|688
1628595600000|2021-08-10 11:40:00|591.2|585.8|588.66|583.26|591.92|586.52|588.66|583.26|676
1628595900000|2021-08-10 11:45:00|588.65|583.25|591.88|586.48|592.87|587.47|587.72|582.32|764
1628596200000|2021-08-10 11:50:00|591.91|586.51|591.58|586.18|592.76|587.36|590.19|584.79|600
1628596500000|2021-08-10 11:55:00|591.6|586.2|589.73|584.33|591.6|586.2|589.58|584.18|541
1628596800000|2021-08-10 12:00:00|589.72|584.32|587.65|582.25|591.71|586.31|587.27|581.87|772
1628597100000|2021-08-10 12:05:00|587.68|582.28|589.33|583.93|589.34|583.94|586.67|581.27|648
1628597400000|2021-08-10 12:10:00|589.34|583.94|592.04|586.64|592.25|586.85|589.34|583.94|651
1628597700000|2021-08-10 12:15:00|592.03|586.63|593.51|588.11|593.65|588.25|591.45|586.05|556
1628598000000|2021-08-10 12:20:00|593.47|588.07|595.58|590.18|595.92|590.52|593.41|588.01|654
1628598300000|2021-08-10 12:25:00|595.57|590.17|597.39|591.99|597.41|592.01|594.79|589.39|681
1628598600000|2021-08-10 12:30:00|597.38|591.98|596.6|591.2|598.26|592.86|595.65|590.25|804
1628598900000|2021-08-10 12:35:00|596.58|591.18|597.65|592.25|597.87|592.47|596.57|591.17|612
1628599200000|2021-08-10 12:40:00|597.67|592.27|598.99|593.59|599.31|593.91|597.28|591.88|612
1628599500000|2021-08-10 12:45:00|599|593.6|598.68|593.28|599.63|594.23|598.01|592.61|591
1628599800000|2021-08-10 12:50:00|598.61|593.21|597.54|592.14|598.99|593.59|597.02|591.62|563
1628600100000|2021-08-10 12:55:00|597.56|592.16|599.78|594.38|599.78|594.38|597.29|591.89|718
1628600400000|2021-08-10 13:00:00|599.75|594.35|602.03|596.63|602.76|597.36|599.72|594.32|735
1628600700000|2021-08-10 13:05:00|602.09|596.69|600.63|595.23|602.31|596.91|599.54|594.14|679
1628601000000|2021-08-10 13:10:00|600.64|595.24|602.91|597.51|602.95|597.55|600.52|595.12|577
1628601300000|2021-08-10 13:15:00|602.9|597.5|603.61|598.21|605.5|600.1|602.87|597.47|876
1628601600000|2021-08-10 13:20:00|603.58|598.18|602.25|596.85|605.32|599.92|602.25|596.85|739
1628601900000|2021-08-10 13:25:00|602.24|596.84|603.45|598.05|603.92|598.52|601.86|596.46|740
1628602200000|2021-08-10 13:30:00|603.44|598.04|607.57|602.17|607.76|602.36|603.25|597.85|871
1628602500000|2021-08-10 13:35:00|607.55|602.15|605.71|600.31|609.46|604.06|605.71|600.31|817
1628602800000|2021-08-10 13:40:00|605.76|600.36|595.58|590.18|606.93|601.53|595.19|589.79|931
1628603100000|2021-08-10 13:45:00|595.6|590.2|594.98|589.58|597.51|592.11|593.24|587.84|802
1628603400000|2021-08-10 13:50:00|594.97|589.57|594.31|588.91|595.05|589.65|592.82|587.42|782
1628603700000|2021-08-10 13:55:00|594.45|589.05|596.08|590.68|597.22|591.82|594.03|588.63|806
1628604000000|2021-08-10 14:00:00|596.1|590.7|595.83|590.43|596.76|591.36|593.92|588.52|727
1628604300000|2021-08-10 14:05:00|595.79|590.39|593.87|588.47|595.79|590.39|593.01|587.61|688
1628604600000|2021-08-10 14:10:00|593.84|588.44|595.65|590.25|595.84|590.44|593.84|588.44|602
1628604900000|2021-08-10 14:15:00|595.66|590.26|595.28|589.88|595.8|590.4|594.82|589.42|610
1628605200000|2021-08-10 14:20:00|595.31|589.91|595.9|590.5|596.54|591.14|594.65|589.25|596
1628605500000|2021-08-10 14:25:00|595.97|590.57|594.68|589.28|596.22|590.82|594.3|588.9|569
1628605800000|2021-08-10 14:30:00|594.69|589.29|593.81|588.41|595.78|590.38|593.11|587.71|618
1628606100000|2021-08-10 14:35:00|593.6|588.2|593.6|588.2|594.4|589|593.05|587.65|516
1628606400000|2021-08-10 14:40:00|593.59|588.19|588.67|583.27|593.59|588.19|588.64|583.24|648
1628606700000|2021-08-10 14:45:00|588.66|583.26|588.46|583.06|590.44|585.04|588.3|582.9|755
1628607000000|2021-08-10 14:50:00|588.43|583.03|589.77|584.37|590.64|585.24|587.78|582.38|606
1628607300000|2021-08-10 14:55:00|589.71|584.31|589.84|584.44|591.22|585.82|589.35|583.95|645
1628607600000|2021-08-10 15:00:00|589.87|584.47|589.89|584.49|590.85|585.45|589.65|584.25|657
1628607900000|2021-08-10 15:05:00|589.88|584.48|588.97|583.57|589.89|584.49|587.71|582.31|676
1628608200000|2021-08-10 15:10:00|589.06|583.66|589.89|584.49|591.56|586.16|588.77|583.37|758
1628608500000|2021-08-10 15:15:00|589.93|584.53|589.77|584.37|590.25|584.85|588.71|583.31|648
1628608800000|2021-08-10 15:20:00|589.78|584.38|588.39|582.99|589.88|584.48|588.39|582.99|659
1628609100000|2021-08-10 15:25:00|588.4|583|586.44|581.04|589.9|584.5|586.37|580.97|687
1628609400000|2021-08-10 15:30:00|586.41|581.01|585.62|580.22|587.05|581.65|583.93|578.53|866
1628609700000|2021-08-10 15:35:00|585.59|580.19|587.96|582.56|588.66|583.26|585.24|579.84|836
1628610000000|2021-08-10 15:40:00|587.99|582.59|588.72|583.32|588.86|583.46|587.09|581.69|651
1628610300000|2021-08-10 15:45:00|588.75|583.35|588.92|583.52|590.19|584.79|588.19|582.79|705
1628610600000|2021-08-10 15:50:00|588.93|583.53|586.72|581.32|589.19|583.79|586.44|581.04|665
1628610900000|2021-08-10 15:55:00|586.71|581.31|586.27|580.87|587.45|582.05|585.2|579.8|646
1628611200000|2021-08-10 16:00:00|586.34|580.94|587.26|581.86|587.83|582.43|585.2|579.8|889
1628611500000|2021-08-10 16:05:00|587.27|581.87|584.98|579.58|588.95|583.55|584.97|579.57|756
1628611800000|2021-08-10 16:10:00|585.07|579.67|585.15|579.75|587.23|581.83|584.85|579.45|704
1628612100000|2021-08-10 16:15:00|585.13|579.73|584.35|578.95|585.78|580.38|583.54|578.14|792
1628612400000|2021-08-10 16:20:00|584.36|578.96|585.02|579.62|585.87|580.47|584.22|578.82|672
1628612700000|2021-08-10 16:25:00|585.01|579.61|580.45|575.05|585.12|579.72|580.19|574.79|793
1628613000000|2021-08-10 16:30:00|580.46|575.06|577.95|572.55|581.09|575.69|576.4|571|802
1628613300000|2021-08-10 16:35:00|577.86|572.46|578.9|573.5|580.31|574.91|577.71|572.31|826
1628613600000|2021-08-10 16:40:00|578.94|573.54|579.48|574.08|580.54|575.14|578.41|573.01|749
1628613900000|2021-08-10 16:45:00|579.47|574.07|580.75|575.35|581.01|575.61|578.69|573.29|609
1628614200000|2021-08-10 16:50:00|580.74|575.34|579.34|573.94|580.74|575.34|577.78|572.38|651
1628614500000|2021-08-10 16:55:00|579.22|573.82|578.82|573.42|580.9|575.5|578.7|573.3|675
1628614800000|2021-08-10 17:00:00|578.83|573.43|580.99|575.59|581.97|576.57|578.83|573.43|691
1628615100000|2021-08-10 17:05:00|580.98|575.58|582.6|577.2|582.69|577.29|580.98|575.58|535
1628615400000|2021-08-10 17:10:00|582.62|577.22|583.05|577.65|583.95|578.55|582.36|576.96|528
1628615700000|2021-08-10 17:15:00|583.04|577.64|584.48|579.08|585.37|579.97|583.02|577.62|675
1628616000000|2021-08-10 17:20:00|584.5|579.1|584.14|578.74|584.5|579.1|583.48|578.08|594
1628616300000|2021-08-10 17:25:00|584.13|578.73|585.89|580.49|585.9|580.5|583.72|578.32|459
1628616600000|2021-08-10 17:30:00|585.93|580.53|584.13|578.73|585.95|580.55|583.16|577.76|512
1628616900000|2021-08-10 17:35:00|584.14|578.74|583.65|578.25|584.76|579.36|583.17|577.77|525
1628617200000|2021-08-10 17:40:00|583.68|578.28|583.77|578.37|585.34|579.94|583.45|578.05|473
1628617500000|2021-08-10 17:45:00|583.76|578.36|583.81|578.41|585.17|579.77|583.19|577.79|592
1628617800000|2021-08-10 17:50:00|583.83|578.43|584.96|579.56|585.57|580.17|583.75|578.35|579
1628618100000|2021-08-10 17:55:00|584.93|579.53|585.66|580.26|585.85|580.45|584.41|579.01|427
1628618400000|2021-08-10 18:00:00|585.61|580.21|587.68|582.28|587.68|582.28|585.48|580.08|483
1628618700000|2021-08-10 18:05:00|587.66|582.26|586.43|581.03|587.9|582.5|586.36|580.96|419
1628619000000|2021-08-10 18:10:00|586.4|581|585.73|580.33|586.44|581.04|585.3|579.9|385
1628619300000|2021-08-10 18:15:00|585.74|580.34|586.67|581.27|586.74|581.34|585.34|579.94|282
1628619600000|2021-08-10 18:20:00|586.68|581.28|587.55|582.15|587.69|582.29|585.45|580.05|514
1628619900000|2021-08-10 18:25:00|587.57|582.17|586.42|581.02|587.6|582.2|585.71|580.31|426
1628620200000|2021-08-10 18:30:00|586.54|581.14|586.64|581.24|587.13|581.73|586.2|580.8|492
1628620500000|2021-08-10 18:35:00|586.62|581.22|587.22|581.82|587.46|582.06|586.62|581.22|350
1628620800000|2021-08-10 18:40:00|587.23|581.83|588.43|583.03|588.52|583.12|587.15|581.75|421
1628621100000|2021-08-10 18:45:00|588.37|582.97|588.66|583.26|589.64|584.24|587.67|582.27|608
1628621400000|2021-08-10 18:50:00|588.65|583.25|588.2|582.8|589.07|583.67|587.75|582.35|600
1628621700000|2021-08-10 18:55:00|588.26|582.86|589.43|584.03|589.69|584.29|588.01|582.61|594
1628622000000|2021-08-10 19:00:00|589.44|584.04|589.73|584.33|589.83|584.43|589.18|583.78|477
1628622300000|2021-08-10 19:05:00|589.74|584.34|590.16|584.76|590.34|584.94|589.74|584.34|334
1628622600000|2021-08-10 19:10:00|590.15|584.75|590.23|584.83|590.57|585.17|589.82|584.42|529
1628622900000|2021-08-10 19:15:00|590.2|584.8|591.23|585.83|591.56|586.16|590.15|584.75|482
1628623200000|2021-08-10 19:20:00|591.44|586.04|591.64|586.24|592.1|586.7|591.2|585.8|546
1628623500000|2021-08-10 19:25:00|591.63|586.23|591.23|585.83|591.67|586.27|589.81|584.41|613
1628623800000|2021-08-10 19:30:00|591.24|585.84|591.6|586.2|592.97|587.57|591.24|585.84|637
1628624100000|2021-08-10 19:35:00|591.59|586.19|591.83|586.43|592.56|587.16|591.56|586.16|539
1628624400000|2021-08-10 19:40:00|591.82|586.42|593.17|587.77|593.18|587.78|591.82|586.42|434
1628624700000|2021-08-10 19:45:00|593.19|587.79|593.26|587.86|593.41|588.01|592.95|587.55|357
1628625000000|2021-08-10 19:50:00|593.27|587.87|592.97|587.57|593.42|588.02|592.97|587.57|283
1628625300000|2021-08-10 19:55:00|593.03|587.63|593.91|588.51|593.99|588.59|593.03|587.63|274
1628625600000|2021-08-10 20:00:00|593.82|588.42|595.04|589.64|595.05|589.65|593.19|587.79|623
1628625900000|2021-08-10 20:05:00|594.98|589.58|593.53|588.13|595.07|589.67|593.11|587.71|721
1628626200000|2021-08-10 20:10:00|593.51|588.11|593.7|588.3|593.96|588.56|593.2|587.8|489
1628626500000|2021-08-10 20:15:00|593.69|588.29|594.45|589.05|595.69|590.29|593.68|588.28|504
1628626800000|2021-08-10 20:20:00|594.47|589.07|594.92|589.52|595.26|589.86|594.12|588.72|636
1628627100000|2021-08-10 20:25:00|594.91|589.51|593.21|587.81|595.11|589.71|593.21|587.81|594
1628627400000|2021-08-10 20:30:00|593.26|587.86|594.39|588.99|594.66|589.26|593.26|587.86|523
1628627700000|2021-08-10 20:35:00|594.38|588.98|595.9|590.5|596.46|591.06|594.33|588.93|658
1628628000000|2021-08-10 20:40:00|595.89|590.49|596.1|590.7|596.59|591.19|595.73|590.33|549
1628628300000|2021-08-10 20:45:00|596.11|590.71|596.6|591.2|596.88|591.48|595.99|590.59|521
1628628600000|2021-08-10 20:50:00|596.51|591.11|597.52|592.12|597.57|592.17|596.51|591.11|543
1628628900000|2021-08-10 20:55:00|597.53|592.13|595.98|590.58|597.65|592.25|595.21|589.81|536
1628629200000|2021-08-10 21:00:00|596.11|590.71|596.24|590.84|596.73|591.33|595.69|590.29|384
1628629500000|2021-08-10 21:05:00|596.23|590.83|596.48|591.08|596.95|591.55|596.21|590.81|501
1628629800000|2021-08-10 21:10:00|596.49|591.09|596.57|591.17|596.63|591.23|596.31|590.91|281
1628630100000|2021-08-10 21:15:00|596.56|591.16|595.69|590.29|596.56|591.16|595.58|590.18|515
1628630400000|2021-08-10 21:20:00|595.7|590.3|596.78|591.38|596.8|591.4|595.65|590.25|372
1628630700000|2021-08-10 21:25:00|596.75|591.35|598.05|592.65|599.29|593.89|596.75|591.35|622
1628631000000|2021-08-10 21:30:00|598.06|592.66|597.94|592.54|598.07|592.67|596.3|590.9|468
1628631300000|2021-08-10 21:35:00|597.9|592.5|598.98|593.58|599.36|593.96|597.86|592.46|387
1628631600000|2021-08-10 21:40:00|599.02|593.62|597.38|591.98|599.23|593.83|597.11|591.71|353
1628631900000|2021-08-10 21:45:00|597.39|591.99|598.12|592.72|598.52|593.12|597.05|591.65|400
1628632200000|2021-08-10 21:50:00|598.13|592.73|598.78|593.38|599.43|594.03|597.38|591.98|545
1628632500000|2021-08-10 21:55:00|598.75|593.35|599.55|594.15|600.68|595.28|598.68|593.28|450
1628632800000|2021-08-10 22:00:00|599.54|594.14|600.62|595.22|601|595.6|599.54|594.14|389
1628633100000|2021-08-10 22:05:00|600.71|595.31|600.88|595.48|601.02|595.62|600.36|594.96|276
1628633400000|2021-08-10 22:10:00|600.89|595.49|600.71|595.31|601.02|595.62|600.42|595.02|218
1628633700000|2021-08-10 22:15:00|600.72|595.32|599.73|594.33|600.79|595.39|599.73|594.33|269
1628634000000|2021-08-10 22:20:00|599.75|594.35|598.41|593.01|600.08|594.68|598.09|592.69|451
1628634300000|2021-08-10 22:25:00|598.51|593.11|597.13|591.73|599.21|593.81|597.08|591.68|398
1628634600000|2021-08-10 22:30:00|597.09|591.69|595.94|590.54|598.02|592.62|595.71|590.31|675
1628634900000|2021-08-10 22:35:00|595.93|590.53|593.86|588.46|596.33|590.93|593.74|588.34|753
1628635200000|2021-08-10 22:40:00|593.89|588.49|595.57|590.17|596.08|590.68|593.88|588.48|545
1628635500000|2021-08-10 22:45:00|595.53|590.13|596.13|590.73|596.94|591.54|595.49|590.09|553
1628635800000|2021-08-10 22:50:00|596.08|590.68|594.43|589.03|596.66|591.26|593.68|588.28|689
1628636100000|2021-08-10 22:55:00|594.42|589.02|593.05|587.65|594.99|589.59|591.82|586.42|661
1628636400000|2021-08-10 23:00:00|593.1|587.7|595.34|589.94|595.59|590.19|592.97|587.57|461
1628636700000|2021-08-10 23:05:00|595.33|589.93|594.19|588.79|595.76|590.36|593.83|588.43|471
1628637000000|2021-08-10 23:10:00|594.18|588.78|593.37|587.97|594.5|589.1|593.33|587.93|576
1628637300000|2021-08-10 23:15:00|593.32|587.92|593.49|588.09|594.46|589.06|592.86|587.46|590
1628637600000|2021-08-10 23:20:00|593.51|588.11|592.37|586.97|593.8|588.4|592.37|586.97|549
1628637900000|2021-08-10 23:25:00|592.31|586.91|591.22|585.82|592.94|587.54|591.2|585.8|632
1628638200000|2021-08-10 23:30:00|591.23|585.83|593.91|588.51|593.96|588.56|590.78|585.38|499
1628638500000|2021-08-10 23:35:00|594.04|588.64|593.9|588.5|595.31|589.91|593.09|587.69|711
1628638800000|2021-08-10 23:40:00|593.87|588.47|595.19|589.79|595.36|589.96|593.37|587.97|590
1628639100000|2021-08-10 23:45:00|595.2|589.8|593.53|588.13|595.42|590.02|593.41|588.01|579
1628639400000|2021-08-10 23:50:00|593.58|588.18|594.87|589.47|595.63|590.23|593.32|587.92|593
1628639700000|2021-08-10 23:55:00|594.88|589.48|595.11|589.71|595.51|590.11|594.76|589.36|597
1628640000000|2021-08-11 00:00:00|595.1|589.7|595.12|589.72|596.78|591.38|593.31|587.91|818
1628640300000|2021-08-11 00:05:00|595.11|589.71|595.62|590.22|596.51|591.11|594.5|589.1|654
1628640600000|2021-08-11 00:10:00|595.6|590.2|597.81|592.41|597.82|592.42|595.6|590.2|610
1628640900000|2021-08-11 00:15:00|597.82|592.42|597.35|591.95|598.89|593.49|597.32|591.92|651
1628641200000|2021-08-11 00:20:00|597.37|591.97|595.24|589.84|598.21|592.81|594.45|589.05|709
1628641500000|2021-08-11 00:25:00|595.27|589.87|596.43|591.03|598.17|592.77|594.85|589.45|662
1628641800000|2021-08-11 00:30:00|596.44|591.04|597.51|592.11|598.94|593.54|596.44|591.04|776
1628642100000|2021-08-11 00:35:00|597.61|592.21|597.24|591.84|597.72|592.32|596.2|590.8|625
1628642400000|2021-08-11 00:40:00|597.23|591.83|599.56|594.16|599.68|594.28|597.12|591.72|627
1628642700000|2021-08-11 00:45:00|599.5|594.1|601.23|595.83|601.27|595.87|599.06|593.66|540
1628643000000|2021-08-11 00:50:00|601.24|595.84|600.42|595.02|601.41|596.01|600.01|594.61|684
1628643300000|2021-08-11 00:55:00|600.43|595.03|600.5|595.1|600.85|595.45|599.67|594.27|462
1628643600000|2021-08-11 01:00:00|600.49|595.09|599.19|593.79|600.91|595.51|598.55|593.15|626
1628643900000|2021-08-11 01:05:00|599.18|593.78|599.67|594.27|599.95|594.55|599.07|593.67|481
1628644200000|2021-08-11 01:10:00|599.66|594.26|599.84|594.44|600.96|595.56|599.49|594.09|614
1628644500000|2021-08-11 01:15:00|599.82|594.42|601.7|596.3|601.72|596.32|599.73|594.33|567
1628644800000|2021-08-11 01:20:00|601.69|596.29|601.8|596.4|602.05|596.65|601.57|596.17|337
1628645100000|2021-08-11 01:25:00|601.87|596.47|602.27|596.87|602.48|597.08|601.74|596.34|480
1628645400000|2021-08-11 01:30:00|602.29|596.89|601.79|596.39|603.53|598.13|601.72|596.32|687
1628645700000|2021-08-11 01:35:00|601.8|596.4|600.62|595.22|601.95|596.55|600.04|594.64|553
1628646000000|2021-08-11 01:40:00|600.61|595.21|600.35|594.95|600.91|595.51|600.26|594.86|500
1628646300000|2021-08-11 01:45:00|600.34|594.94|599.72|594.32|600.34|594.94|598.77|593.37|462
1628646600000|2021-08-11 01:50:00|599.73|594.33|601.38|595.98|601.5|596.1|599.73|594.33|453
1628646900000|2021-08-11 01:55:00|601.48|596.08|604.79|599.39|604.79|599.39|601.15|595.75|609
1628647200000|2021-08-11 02:00:00|604.78|599.38|602.82|597.42|605.17|599.77|602.49|597.09|727
1628647500000|2021-08-11 02:05:00|602.78|597.38|602.88|597.48|603.33|597.93|602.05|596.65|620
1628647800000|2021-08-11 02:10:00|602.87|597.47|602.46|597.06|603.32|597.92|602.1|596.7|566
1628648100000|2021-08-11 02:15:00|602.45|597.05|601.68|596.28|603.13|597.73|601.64|596.24|679
1628648400000|2021-08-11 02:20:00|601.67|596.27|600.92|595.52|601.74|596.34|600.34|594.94|607
1628648700000|2021-08-11 02:25:00|600.94|595.54|599.6|594.2|601.37|595.97|599.12|593.72|634
1628649000000|2021-08-11 02:30:00|599.56|594.16|597.27|591.87|599.7|594.3|596.37|590.97|759
1628649300000|2021-08-11 02:35:00|597.23|591.83|597.03|591.63|597.68|592.28|596.65|591.25|677
1628649600000|2021-08-11 02:40:00|597.02|591.62|595.46|590.06|597.08|591.68|595.23|589.83|811
1628649900000|2021-08-11 02:45:00|595.47|590.07|594.64|589.24|595.82|590.42|593.5|588.1|629
1628650200000|2021-08-11 02:50:00|594.66|589.26|596.8|591.4|596.93|591.53|594.42|589.02|515
1628650500000|2021-08-11 02:55:00|596.77|591.37|596.49|591.09|596.87|591.47|596.06|590.66|433
1628650800000|2021-08-11 03:00:00|596.48|591.08|595.54|590.14|596.49|591.09|595.49|590.09|338
1628651100000|2021-08-11 03:05:00|595.52|590.12|596.59|591.19|596.63|591.23|595.27|589.87|406
1628651400000|2021-08-11 03:10:00|596.6|591.2|598.01|592.61|598.02|592.62|596.54|591.14|278
1628651700000|2021-08-11 03:15:00|598|592.6|599.61|594.21|600.14|594.74|598|592.6|466
1628652000000|2021-08-11 03:20:00|599.68|594.28|599.1|593.7|599.91|594.51|598.67|593.27|328
1628652300000|2021-08-11 03:25:00|599.17|593.77|598.75|593.35|599.59|594.19|598.75|593.35|333
1628652600000|2021-08-11 03:30:00|598.76|593.36|600.22|594.82|601.14|595.74|598.74|593.34|555
1628652900000|2021-08-11 03:35:00|600.23|594.83|598.56|593.16|600.28|594.88|598.49|593.09|560
1628653200000|2021-08-11 03:40:00|598.57|593.17|598.37|592.97|598.87|593.47|597.39|591.99|466
1628653500000|2021-08-11 03:45:00|598.42|593.02|598.95|593.55|599.57|594.17|598.33|592.93|427
1628653800000|2021-08-11 03:50:00|598.94|593.54|599.55|594.15|599.78|594.38|598.9|593.5|443
1628654100000|2021-08-11 03:55:00|599.51|594.11|599.75|594.35|600.31|594.91|599.12|593.72|505
1628654400000|2021-08-11 04:00:00|599.78|594.38|599.63|594.23|600.88|595.48|599.34|593.94|628
1628654700000|2021-08-11 04:05:00|599.59|594.19|599.41|594.01|599.91|594.51|598.75|593.35|521
1628655000000|2021-08-11 04:10:00|599.42|594.02|600.82|595.42|600.84|595.44|599.03|593.63|476
1628655300000|2021-08-11 04:15:00|600.83|595.43|600.73|595.33|600.97|595.57|600.09|594.69|506
1628655600000|2021-08-11 04:20:00|600.74|595.34|601.49|596.09|601.67|596.27|600.33|594.93|342
1628655900000|2021-08-11 04:25:00|601.5|596.1|601.34|595.94|601.65|596.25|601.11|595.71|272
1628656200000|2021-08-11 04:30:00|601.32|595.92|598.22|592.82|601.38|595.98|598.21|592.81|500
1628656500000|2021-08-11 04:35:00|598.33|592.93|596.76|591.36|598.48|593.08|595.55|590.15|676
1628656800000|2021-08-11 04:40:00|596.72|591.32|597.77|592.37|598.03|592.63|596.68|591.28|463
1628657100000|2021-08-11 04:45:00|597.81|592.41|599.16|593.76|599.72|594.32|597.81|592.41|715
1628657400000|2021-08-11 04:50:00|599.17|593.77|598.55|593.15|599.82|594.42|597.83|592.43|563
1628657700000|2021-08-11 04:55:00|598.62|593.22|598.47|593.07|599.39|593.99|597.91|592.51|506
1628658000000|2021-08-11 05:00:00|598.52|593.12|599.31|593.91|599.37|593.97|598.19|592.79|585
1628658300000|2021-08-11 05:05:00|599.3|593.9|599.59|594.19|600.42|595.02|599.29|593.89|490
1628658600000|2021-08-11 05:10:00|599.6|594.2|598.9|593.5|600.11|594.71|598.43|593.03|527
1628658900000|2021-08-11 05:15:00|598.86|593.46|599.15|593.75|599.37|593.97|598.17|592.77|553
1628659200000|2021-08-11 05:20:00|599.16|593.76|601.04|595.64|601.04|595.64|599.12|593.72|428
1628659500000|2021-08-11 05:25:00|601.06|595.66|601.11|595.71|602.37|596.97|600.43|595.03|598
1628659800000|2021-08-11 05:30:00|601.24|595.84|602.26|596.86|602.26|596.86|601.07|595.67|530
1628660100000|2021-08-11 05:35:00|602.25|596.85|604.56|599.16|604.78|599.38|602.22|596.82|655
1628660400000|2021-08-11 05:40:00|604.57|599.17|604.78|599.38|605.89|600.49|604.1|598.7|637
1628660700000|2021-08-11 05:45:00|604.77|599.37|602.61|597.21|605.3|599.9|602.52|597.12|731
1628661000000|2021-08-11 05:50:00|602.6|597.2|602.99|597.59|603.48|598.08|602.48|597.08|498
1628661300000|2021-08-11 05:55:00|603.04|597.64|603.53|598.13|603.86|598.46|602.61|597.21|526
1628661600000|2021-08-11 06:00:00|603.54|598.14|606.96|601.56|607.22|601.82|603.54|598.14|765
1628661900000|2021-08-11 06:05:00|606.97|601.57|609.6|604.2|609.83|604.43|606.87|601.47|640
1628662200000|2021-08-11 06:10:00|609.55|604.15|611.56|606.16|611.58|606.18|608.93|603.53|528
1628662500000|2021-08-11 06:15:00|611.58|606.18|609.23|603.83|611.72|606.32|608.39|602.99|644
1628662800000|2021-08-11 06:20:00|609.24|603.84|611.73|606.33|611.91|606.51|609.15|603.75|585
1628663100000|2021-08-11 06:25:00|611.72|606.32|612.3|606.9|612.63|607.23|611.59|606.19|702
1628663400000|2021-08-11 06:30:00|612.25|606.85|612.52|607.12|612.7|607.3|612.14|606.74|483
1628663700000|2021-08-11 06:35:00|612.51|607.11|615.76|610.36|616|610.6|612.51|607.11|823
1628664000000|2021-08-11 06:40:00|615.82|610.42|611.3|605.9|615.93|610.53|609.77|604.37|885
1628664300000|2021-08-11 06:45:00|611.7|606.3|610.36|604.96|612|606.6|608.18|602.78|851
1628664600000|2021-08-11 06:50:00|610.39|604.99|614.31|608.91|614.35|608.95|610.36|604.96|717
1628664900000|2021-08-11 06:55:00|614.34|608.94|614.31|608.91|614.75|609.35|612.99|607.59|836
1628665200000|2021-08-11 07:00:00|614.3|608.9|616.98|611.58|616.99|611.59|614.3|608.9|804
1628665500000|2021-08-11 07:05:00|616.97|611.57|616.43|611.03|618.22|612.82|616.15|610.75|847
1628665800000|2021-08-11 07:10:00|616.44|611.04|616.73|611.33|617.44|612.04|616.23|610.83|625
1628666100000|2021-08-11 07:15:00|616.74|611.34|615.45|610.05|617.58|612.18|615.13|609.73|727
1628666400000|2021-08-11 07:20:00|615.44|610.04|615.07|609.67|616.48|611.08|614.78|609.38|748
1628666700000|2021-08-11 07:25:00|615.02|609.62|616.08|610.68|616.65|611.25|614.81|609.41|698
1628667000000|2021-08-11 07:30:00|616.12|610.72|616.25|610.85|616.71|611.31|615.18|609.78|627
1628667300000|2021-08-11 07:35:00|616.26|610.86|615.15|609.75|616.38|610.98|615|609.6|666
1628667600000|2021-08-11 07:40:00|615.13|609.73|614.92|609.52|615.8|610.4|614.85|609.45|575
1628667900000|2021-08-11 07:45:00|614.93|609.53|613.74|608.34|615.52|610.12|613.73|608.33|639
1628668200000|2021-08-11 07:50:00|613.75|608.35|613.76|608.36|613.8|608.4|611.77|606.37|804
1628668500000|2021-08-11 07:55:00|613.75|608.35|613.67|608.27|614.47|609.07|613.22|607.82|699
1628668800000|2021-08-11 08:00:00|613.79|608.39|614.63|609.23|615.61|610.21|613.57|608.17|793
1628669100000|2021-08-11 08:05:00|614.66|609.26|612|606.6|615.22|609.82|612|606.6|747
1628669400000|2021-08-11 08:10:00|611.92|606.52|611.12|605.72|612.18|606.78|610.67|605.27|767
1628669700000|2021-08-11 08:15:00|611.1|605.7|609.88|604.48|611.91|606.51|609.61|604.21|701
1628670000000|2021-08-11 08:20:00|609.83|604.43|607.62|602.22|609.99|604.59|607.02|601.62|723
1628670300000|2021-08-11 08:25:00|607.63|602.23|609.62|604.22|609.86|604.46|607.63|602.23|576
1628670600000|2021-08-11 08:30:00|609.64|604.24|608.78|603.38|610.19|604.79|608.48|603.08|594
1628670900000|2021-08-11 08:35:00|608.79|603.39|609.41|604.01|610.3|604.9|608.7|603.3|666
1628671200000|2021-08-11 08:40:00|609.46|604.06|610.47|605.07|610.73|605.33|609.41|604.01|634
1628671500000|2021-08-11 08:45:00|610.48|605.08|610.26|604.86|610.74|605.34|610.26|604.86|469
1628671800000|2021-08-11 08:50:00|610.27|604.87|611.7|606.3|611.72|606.32|609.56|604.16|561
1628672100000|2021-08-11 08:55:00|611.68|606.28|612.34|606.94|612.6|607.2|611.29|605.89|602
1628672400000|2021-08-11 09:00:00|612.35|606.95|612.85|607.45|612.86|607.46|611.88|606.48|550
1628672700000|2021-08-11 09:05:00|612.87|607.47|611.85|606.45|613.03|607.63|611.76|606.36|562
1628673000000|2021-08-11 09:10:00|611.84|606.44|610.07|604.67|611.96|606.56|610.06|604.66|533
1628673300000|2021-08-11 09:15:00|610.03|604.63|608.72|603.32|610.89|605.49|608.68|603.28|690
1628673600000|2021-08-11 09:20:00|608.7|603.3|609.34|603.94|609.45|604.05|608.22|602.82|651
1628673900000|2021-08-11 09:25:00|609.29|603.89|611.03|605.63|611.09|605.69|609.27|603.87|564
1628674200000|2021-08-11 09:30:00|611.06|605.66|611.01|605.61|611.28|605.88|610.57|605.17|567
1628674500000|2021-08-11 09:35:00|611|605.6|612.88|607.48|613.17|607.77|610.91|605.51|657
1628674800000|2021-08-11 09:40:00|612.87|607.47|612.47|607.07|613.09|607.69|611.98|606.58|526
1628675100000|2021-08-11 09:45:00|612.45|607.05|612.09|606.69|613.06|607.66|611.3|605.9|686
1628675400000|2021-08-11 09:50:00|612.02|606.62|612.29|606.89|612.71|607.31|611.38|605.98|599
1628675700000|2021-08-11 09:55:00|612.3|606.9|612.81|607.41|613.28|607.88|612.13|606.73|618
1628676000000|2021-08-11 10:00:00|612.8|607.4|614.8|609.4|615.76|610.36|612.66|607.26|567
1628676300000|2021-08-11 10:05:00|614.79|609.39|613.24|607.84|614.79|609.39|613.15|607.75|577
1628676600000|2021-08-11 10:10:00|613.26|607.86|613.23|607.83|613.69|608.29|612.78|607.38|522
1628676900000|2021-08-11 10:15:00|613.24|607.84|614.1|608.7|614.5|609.1|612.73|607.33|556
1628677200000|2021-08-11 10:20:00|614.11|608.71|614.32|608.92|616.01|610.61|613.99|608.59|737
1628677500000|2021-08-11 10:25:00|614.31|608.91|609.84|604.44|614.35|608.95|608.89|603.49|761
1628677800000|2021-08-11 10:30:00|609.94|604.54|610.94|605.54|611.26|605.86|608.17|602.77|763
1628678100000|2021-08-11 10:35:00|610.91|605.51|609.12|603.72|610.93|605.53|608.99|603.59|701
1628678400000|2021-08-11 10:40:00|609.13|603.73|609.8|604.4|610.51|605.11|609.03|603.63|582
1628678700000|2021-08-11 10:45:00|609.89|604.49|610.66|605.26|610.97|605.57|609.7|604.3|515
1628679000000|2021-08-11 10:50:00|610.65|605.25|611.05|605.65|611.11|605.71|609.8|604.4|538
1628679300000|2021-08-11 10:55:00|611.06|605.66|609.68|604.28|611.07|605.67|609.2|603.8|575
1628679600000|2021-08-11 11:00:00|609.71|604.31|611.06|605.66|611.07|605.67|608.84|603.44|552
1628679900000|2021-08-11 11:05:00|610.9|605.5|612.18|606.78|612.55|607.15|610.9|605.5|599
1628680200000|2021-08-11 11:10:00|612.17|606.77|612.84|607.44|612.9|607.5|611.73|606.33|451
1628680500000|2021-08-11 11:15:00|612.83|607.43|613.29|607.89|614.7|609.3|612.24|606.84|655
1628680800000|2021-08-11 11:20:00|613.28|607.88|612.71|607.31|613.94|608.54|611.8|606.4|524
1628681100000|2021-08-11 11:25:00|612.57|607.17|612.27|606.87|612.68|607.28|611.54|606.14|602
1628681400000|2021-08-11 11:30:00|612.22|606.82|611.56|606.16|612.29|606.89|611.4|606|448
1628681700000|2021-08-11 11:35:00|611.58|606.18|610.6|605.2|611.73|606.33|609.63|604.23|563
1628682000000|2021-08-11 11:40:00|610.56|605.16|611.09|605.69|611.19|605.79|610.01|604.61|583
1628682300000|2021-08-11 11:45:00|611.1|605.7|608.62|603.22|611.3|605.9|608.62|603.22|527
1628682600000|2021-08-11 11:50:00|608.64|603.24|607.54|602.14|608.82|603.42|606.71|601.31|698
1628682900000|2021-08-11 11:55:00|607.52|602.12|607.39|601.99|607.8|602.4|607.16|601.76|518
1628683200000|2021-08-11 12:00:00|607.38|601.98|605.91|600.51|608.81|603.41|605.45|600.05|752
1628683500000|2021-08-11 12:05:00|606.21|600.81|606.66|601.26|608.2|602.8|606.21|600.81|700
1628683800000|2021-08-11 12:10:00|606.65|601.25|606.94|601.54|607|601.6|606.23|600.83|444
1628684100000|2021-08-11 12:15:00|606.96|601.56|607.94|602.54|607.99|602.59|606.87|601.47|501
1628684400000|2021-08-11 12:20:00|607.93|602.53|607.2|601.8|607.93|602.53|606.75|601.35|461
1628684700000|2021-08-11 12:25:00|607.21|601.81|606.17|600.77|607.32|601.92|605.65|600.25|402
1628685000000|2021-08-11 12:30:00|606.2|600.8|609.09|603.69|609.99|604.59|606.19|600.79|658
1628685300000|2021-08-11 12:35:00|609.12|603.72|609.12|603.72|610.93|605.53|609.04|603.64|544
1628685600000|2021-08-11 12:40:00|609.13|603.73|609.49|604.09|609.92|604.52|609.06|603.66|558
1628685900000|2021-08-11 12:45:00|609.5|604.1|609.27|603.87|609.6|604.2|608.92|603.52|413
1628686200000|2021-08-11 12:50:00|609.25|603.85|609.21|603.81|609.34|603.94|608.87|603.47|411
1628686500000|2021-08-11 12:55:00|609.2|603.8|610.25|604.85|610.66|605.26|608.85|603.45|585
1628686800000|2021-08-11 13:00:00|610.26|604.86|611.27|605.87|611.3|605.9|608.48|603.08|651
1628687100000|2021-08-11 13:05:00|611.23|605.83|611|605.6|611.43|606.03|610.46|605.06|566
1628687400000|2021-08-11 13:10:00|610.99|605.59|612.44|607.04|612.62|607.22|610.97|605.57|553
1628687700000|2021-08-11 13:15:00|612.46|607.06|613.88|608.48|614.76|609.36|612.38|606.98|592
1628688000000|2021-08-11 13:20:00|613.87|608.47|615.76|610.36|615.84|610.44|612.62|607.22|655
1628688300000|2021-08-11 13:25:00|615.79|610.39|617.44|612.04|617.47|612.07|615.36|609.96|639
1628688600000|2021-08-11 13:30:00|617.39|611.99|617.52|612.12|617.63|612.23|615.82|610.42|703
1628688900000|2021-08-11 13:35:00|617.54|612.14|618.65|613.25|618.76|613.36|617.18|611.78|586
1628689200000|2021-08-11 13:40:00|618.66|613.26|618.61|613.21|618.81|613.41|617.56|612.16|465
1628689500000|2021-08-11 13:45:00|618.6|613.2|619.72|614.32|620.38|614.98|618.29|612.89|750
1628689800000|2021-08-11 13:50:00|619.71|614.31|617.87|612.47|619.98|614.58|616.43|611.03|774
1628690100000|2021-08-11 13:55:00|617.86|612.46|620.72|615.32|620.74|615.34|617.84|612.44|622
1628690400000|2021-08-11 14:00:00|620.71|615.31|617.44|612.04|620.88|615.48|617.4|612|660
1628690700000|2021-08-11 14:05:00|617.43|612.03|619.98|614.58|620.06|614.66|616.88|611.48|674
1628691000000|2021-08-11 14:10:00|619.97|614.57|620.93|615.53|621.04|615.64|619.91|614.51|602
1628691300000|2021-08-11 14:15:00|620.95|615.55|622.92|617.52|623.11|617.71|620.91|615.51|584
1628691600000|2021-08-11 14:20:00|622.93|617.53|623.09|617.69|623.74|618.34|622.4|617|763
1628691900000|2021-08-11 14:25:00|623.1|617.7|623.05|617.65|623.67|618.27|621.82|616.42|653
1628692200000|2021-08-11 14:30:00|623.04|617.64|622.35|616.95|623.29|617.89|621.14|615.74|697
1628692500000|2021-08-11 14:35:00|622.38|616.98|623.02|617.62|623.62|618.22|622.14|616.74|705
1628692800000|2021-08-11 14:40:00|623.03|617.63|623.86|618.46|625.48|620.08|622.91|617.51|765
1628693100000|2021-08-11 14:45:00|623.85|618.45|623.19|617.79|624.01|618.61|622.44|617.04|805
1628693400000|2021-08-11 14:50:00|623.07|617.67|622.13|616.73|623.25|617.85|622.05|616.65|625
1628693700000|2021-08-11 14:55:00|622.12|616.72|621.85|616.45|622.42|617.02|621.26|615.86|641
1628694000000|2021-08-11 15:00:00|621.81|616.41|620.33|614.93|622.11|616.71|618.52|613.12|652
1628694300000|2021-08-11 15:05:00|620.34|614.94|621.95|616.55|622.15|616.75|620.33|614.93|734
1628694600000|2021-08-11 15:10:00|621.96|616.56|623.18|617.78|624.09|618.69|621.89|616.49|716
1628694900000|2021-08-11 15:15:00|623.22|617.82|621.79|616.39|624.07|618.67|621.18|615.78|568
1628695200000|2021-08-11 15:20:00|621.76|616.36|624.82|619.42|625.04|619.64|621.45|616.05|619
1628695500000|2021-08-11 15:25:00|624.84|619.44|627.05|621.65|627.17|621.77|623.8|618.4|639
1628695800000|2021-08-11 15:30:00|626.92|621.52|622.89|617.49|626.97|621.57|622.55|617.15|837
1628696100000|2021-08-11 15:35:00|622.92|617.52|622.6|617.2|623.23|617.83|622.47|617.07|644
1628696400000|2021-08-11 15:40:00|622.61|617.21|622.88|617.48|622.94|617.54|622.42|617.02|509
1628696700000|2021-08-11 15:45:00|622.87|617.47|620.31|614.91|622.96|617.56|620.29|614.89|564
1628697000000|2021-08-11 15:50:00|620.32|614.92|620.29|614.89|620.98|615.58|619.76|614.36|587
1628697300000|2021-08-11 15:55:00|620.35|614.95|620.27|614.87|620.39|614.99|618.75|613.35|785
1628697600000|2021-08-11 16:00:00|620.34|614.94|618.75|613.35|621.78|616.38|618.55|613.15|884
1628697900000|2021-08-11 16:05:00|618.74|613.34|620.78|615.38|620.79|615.39|617.88|612.48|793
1628698200000|2021-08-11 16:10:00|620.76|615.36|624.1|618.7|624.26|618.86|620.73|615.33|588
1628698500000|2021-08-11 16:15:00|624.09|618.69|627.59|622.19|627.62|622.22|624.07|618.67|619
1628698800000|2021-08-11 16:20:00|627.61|622.21|626.7|621.3|627.69|622.29|625.5|620.1|710
1628699100000|2021-08-11 16:25:00|626.69|621.29|623.99|618.59|626.82|621.42|623.29|617.89|817
1628699400000|2021-08-11 16:30:00|624|618.6|623.88|618.48|626.34|620.94|623.79|618.39|781
1628699700000|2021-08-11 16:35:00|623.9|618.5|625.84|620.44|626.48|621.08|623.51|618.11|701
1628700000000|2021-08-11 16:40:00|625.85|620.45|625.13|619.73|625.93|620.53|624.71|619.31|614
1628700300000|2021-08-11 16:45:00|625.15|619.75|625.44|620.04|626.35|620.95|625.12|619.72|680
1628700600000|2021-08-11 16:50:00|625.42|620.02|622.57|617.17|625.42|620.02|621.62|616.22|702
1628700900000|2021-08-11 16:55:00|622.64|617.24|623.33|617.93|623.63|618.23|622.43|617.03|568
1628701200000|2021-08-11 17:00:00|623.32|617.92|623.62|618.22|623.82|618.42|621.98|616.58|667
1628701500000|2021-08-11 17:05:00|623.63|618.23|625.81|620.41|625.84|620.44|623.42|618.02|576
1628701800000|2021-08-11 17:10:00|625.84|620.44|625.62|620.22|625.87|620.47|624.93|619.53|457
1628702100000|2021-08-11 17:15:00|625.64|620.24|625.35|619.95|625.76|620.36|624.13|618.73|442
1628702400000|2021-08-11 17:20:00|625.36|619.96|625.74|620.34|625.91|620.51|624.51|619.11|470
1628702700000|2021-08-11 17:25:00|625.75|620.35|624.81|619.41|625.8|620.4|624.1|618.7|594
1628703000000|2021-08-11 17:30:00|624.79|619.39|625.8|620.4|625.96|620.56|624.21|618.81|632
1628703300000|2021-08-11 17:35:00|625.78|620.38|626.85|621.45|627.08|621.68|625.71|620.31|579
1628703600000|2021-08-11 17:40:00|626.88|621.48|625.78|620.38|627.05|621.65|625.6|620.2|522
1628703900000|2021-08-11 17:45:00|625.82|620.42|624.64|619.24|626.57|621.17|624.59|619.19|537
1628704200000|2021-08-11 17:50:00|624.66|619.26|626.32|620.92|626.42|621.02|624.65|619.25|415
1628704500000|2021-08-11 17:55:00|626.33|620.93|627.99|622.59|629.38|623.98|626.25|620.85|744
1628704800000|2021-08-11 18:00:00|628.01|622.61|626.03|620.63|628.03|622.63|626.03|620.63|716
1628705100000|2021-08-11 18:05:00|626.1|620.7|625.85|620.45|626.37|620.97|624.89|619.49|579
1628705400000|2021-08-11 18:10:00|625.87|620.47|625.86|620.46|626.09|620.69|625.29|619.89|364
1628705700000|2021-08-11 18:15:00|625.84|620.44|623.28|617.88|625.89|620.49|622.98|617.58|621
1628706000000|2021-08-11 18:20:00|623.26|617.86|622.13|616.73|623.35|617.95|622.04|616.64|453
1628706300000|2021-08-11 18:25:00|622.24|616.84|621.89|616.49|622.29|616.89|621.69|616.29|467
1628706600000|2021-08-11 18:30:00|621.88|616.48|621.91|616.51|621.94|616.54|620.83|615.43|369
1628706900000|2021-08-11 18:35:00|621.87|616.47|621.66|616.26|621.88|616.48|621.13|615.73|439
1628707200000|2021-08-11 18:40:00|621.68|616.28|621.92|616.52|622.33|616.93|621.44|616.04|527
1628707500000|2021-08-11 18:45:00|621.91|616.51|621.76|616.36|622.29|616.89|621.57|616.17|493
1628707800000|2021-08-11 18:50:00|621.75|616.35|620.89|615.49|622.16|616.76|620.72|615.32|502
1628708100000|2021-08-11 18:55:00|620.81|615.41|622.09|616.69|622.22|616.82|620.77|615.37|531
1628708400000|2021-08-11 19:00:00|622.06|616.66|623.87|618.47|624.73|619.33|621.46|616.06|648
1628708700000|2021-08-11 19:05:00|623.9|618.5|621.67|616.27|624.17|618.77|621.52|616.12|530
1628709000000|2021-08-11 19:10:00|621.69|616.29|621.8|616.4|622.18|616.78|621.33|615.93|459
1628709300000|2021-08-11 19:15:00|621.79|616.39|621.72|616.32|621.82|616.42|621.13|615.73|502
1628709600000|2021-08-11 19:20:00|621.76|616.36|622.03|616.63|622.08|616.68|621.4|616|436
1628709900000|2021-08-11 19:25:00|622.04|616.64|624.01|618.61|624.27|618.87|621.1|615.7|619
1628710200000|2021-08-11 19:30:00|624.05|618.65|622.96|617.56|624.16|618.76|622.16|616.76|679
1628710500000|2021-08-11 19:35:00|623|617.6|623|617.6|623.14|617.74|622.56|617.16|412
1628710800000|2021-08-11 19:40:00|623.01|617.61|623.92|618.52|624.18|618.78|622.57|617.17|338
1628711100000|2021-08-11 19:45:00|623.93|618.53|625.47|620.07|625.48|620.08|623.38|617.98|460
1628711400000|2021-08-11 19:50:00|625.41|620.01|626.53|621.13|627.27|621.87|625.11|619.71|549
1628711700000|2021-08-11 19:55:00|626.52|621.12|630.03|624.63|631.22|625.82|626.49|621.09|781
1628712000000|2021-08-11 20:00:00|630.06|624.66|628.73|623.33|630.63|625.23|628.05|622.65|841
1628712300000|2021-08-11 20:05:00|628.74|623.34|631|625.6|631.2|625.8|627.57|622.17|808
1628712600000|2021-08-11 20:10:00|631.04|625.64|631.79|626.39|631.98|626.58|629.5|624.1|684
1628712900000|2021-08-11 20:15:00|631.67|626.27|630.22|624.82|632.05|626.65|629.96|624.56|642
1628713200000|2021-08-11 20:20:00|630.21|624.81|631.59|626.19|632.26|626.86|630.19|624.79|562
1628713500000|2021-08-11 20:25:00|631.58|626.18|631.5|626.1|634.37|628.97|631.2|625.8|590
1628713800000|2021-08-11 20:30:00|631.49|626.09|635.15|629.75|635.18|629.78|630.54|625.14|692
1628714100000|2021-08-11 20:35:00|635.16|629.76|635.05|629.65|635.37|629.97|634.38|628.98|584
1628714400000|2021-08-11 20:40:00|635.02|629.62|634.51|629.11|635.24|629.84|633.58|628.18|679
1628714700000|2021-08-11 20:45:00|634.5|629.1|632.48|627.08|634.99|629.59|632.27|626.87|780
1628715000000|2021-08-11 20:50:00|632.51|627.11|631.22|625.82|632.71|627.31|631.03|625.63|669
1628715300000|2021-08-11 20:55:00|631.25|625.85|630.22|624.82|631.36|625.96|629.97|624.57|532
1628715600000|2021-08-11 21:00:00|630.21|624.81|625.54|620.14|630.23|624.83|625.39|619.99|751
1628715900000|2021-08-11 21:05:00|625.62|620.22|626.06|620.66|627.58|622.18|624.05|618.65|633
1628716200000|2021-08-11 21:10:00|625.84|620.44|623.87|618.47|625.89|620.49|623.68|618.28|677
1628716500000|2021-08-11 21:15:00|623.85|618.45|621.41|616.01|623.87|618.47|621.41|616.01|663
1628716800000|2021-08-11 21:20:00|621.42|616.02|622.8|617.4|623.38|617.98|621.14|615.74|586
1628717100000|2021-08-11 21:25:00|622.79|617.39|624.95|619.55|625.04|619.64|622.52|617.12|444
1628717400000|2021-08-11 21:30:00|624.98|619.58|628.43|623.03|628.47|623.07|624.68|619.28|554
1628717700000|2021-08-11 21:35:00|628.4|623|630.07|624.67|630.09|624.69|628.04|622.64|327
1628718000000|2021-08-11 21:40:00|630.06|624.66|630.2|624.8|631.58|626.18|630.06|624.66|469
1628718300000|2021-08-11 21:45:00|630.21|624.81|632.47|627.07|632.9|627.5|630.14|624.74|593
1628718600000|2021-08-11 21:50:00|632.49|627.09|631.15|625.75|632.58|627.18|627|621.6|718
1628718900000|2021-08-11 21:55:00|631.23|625.83|631.81|626.41|632.31|626.91|630.91|625.51|737
1628719200000|2021-08-11 22:00:00|631.79|626.39|628.13|622.73|631.97|626.57|628.01|622.61|631
1628719500000|2021-08-11 22:05:00|628.12|622.72|624.4|619|629.29|623.89|624.28|618.88|852
1628719800000|2021-08-11 22:10:00|624.39|618.99|623.72|618.32|624.95|619.55|623.5|618.1|741
1628720100000|2021-08-11 22:15:00|623.73|618.33|621.72|616.32|624.24|618.84|621.72|616.32|800
1628720400000|2021-08-11 22:20:00|621.7|616.3|620.37|614.97|621.82|616.42|618.59|613.19|761
1628720700000|2021-08-11 22:25:00|620.36|614.96|618.79|613.39|620.47|615.07|615.96|610.56|809
1628721000000|2021-08-11 22:30:00|618.81|613.41|621.94|616.54|622.32|616.92|617.62|612.22|556
1628721300000|2021-08-11 22:35:00|621.93|616.53|621.45|616.05|622.81|617.41|621.12|615.72|525
1628721600000|2021-08-11 22:40:00|621.44|616.04|620.1|614.7|623.6|618.2|619.93|614.53|806
1628721900000|2021-08-11 22:45:00|620.02|614.62|619.69|614.29|621.56|616.16|618.96|613.56|869
1628722200000|2021-08-11 22:50:00|619.6|614.2|619.35|613.95|619.63|614.23|617.69|612.29|803
1628722500000|2021-08-11 22:55:00|619.39|613.99|621.18|615.78|621.34|615.94|619.07|613.67|715
1628722800000|2021-08-11 23:00:00|621.24|615.84|622.83|617.43|624.42|619.02|620.1|614.7|733
1628723100000|2021-08-11 23:05:00|622.88|617.48|623.09|617.69|623.35|617.95|621.97|616.57|566
1628723400000|2021-08-11 23:10:00|623.12|617.72|621.49|616.09|623.63|618.23|620.9|615.5|788
1628723700000|2021-08-11 23:15:00|621.46|616.06|623.12|617.72|623.69|618.29|619.63|614.23|855
1628724000000|2021-08-11 23:20:00|623.13|617.73|620.64|615.24|623.55|618.15|620.42|615.02|787
1628724300000|2021-08-11 23:25:00|620.59|615.19|621.93|616.53|622.31|616.91|620.54|615.14|635
1628724600000|2021-08-11 23:30:00|621.86|616.46|622.27|616.87|623.13|617.73|621.01|615.61|611
1628724900000|2021-08-11 23:35:00|622.28|616.88|622.57|617.17|625.82|620.42|622.28|616.88|658
1628725200000|2021-08-11 23:40:00|622.52|617.12|623.96|618.56|624.37|618.97|622.06|616.66|658
1628725500000|2021-08-11 23:45:00|623.79|618.39|622.44|617.04|623.82|618.42|620.78|615.38|681
1628725800000|2021-08-11 23:50:00|622.45|617.05|624.86|619.46|624.94|619.54|621.91|616.51|537
1628726100000|2021-08-11 23:55:00|624.94|619.54|623.63|618.23|626.89|621.49|623.53|618.13|701
1628726400000|2021-08-12 00:00:00|623.62|618.22|628.51|623.11|629.43|624.03|622.14|616.74|954
1628726700000|2021-08-12 00:05:00|628.54|623.14|633.53|628.13|633.55|628.15|625.9|620.5|917
1628727000000|2021-08-12 00:10:00|633.57|628.17|639.26|633.86|640.32|634.92|633.49|628.09|875
1628727300000|2021-08-12 00:15:00|639.25|633.85|639.1|633.7|639.28|633.88|635.43|630.03|794
1628727600000|2021-08-12 00:20:00|639.09|633.69|639.63|634.23|640.07|634.67|637.95|632.55|742
1628727900000|2021-08-12 00:25:00|639.62|634.22|643.6|638.2|643.77|638.37|639.22|633.82|668
1628728200000|2021-08-12 00:30:00|643.63|638.23|635.97|630.57|643.63|638.23|634.43|629.03|878
1628728500000|2021-08-12 00:35:00|635.94|630.54|637.29|631.89|638.2|632.8|632.94|627.54|799
1628728800000|2021-08-12 00:40:00|637.33|631.93|638.54|633.14|640.1|634.7|637.33|631.93|749
1628729100000|2021-08-12 00:45:00|638.55|633.15|639.04|633.64|640.87|635.47|635.41|630.01|791
1628729400000|2021-08-12 00:50:00|639|633.6|638|632.6|639.19|633.79|637.24|631.84|784
1628729700000|2021-08-12 00:55:00|638.03|632.63|642.48|637.08|642.53|637.13|637.88|632.48|781
1628730000000|2021-08-12 01:00:00|642.53|637.13|640.54|635.14|642.76|637.36|640.21|634.81|746
1628730300000|2021-08-12 01:05:00|640.53|635.13|638.98|633.58|640.53|635.13|637.84|632.44|737
1628730600000|2021-08-12 01:10:00|638.99|633.59|641|635.6|641.7|636.3|638.95|633.55|641
1628730900000|2021-08-12 01:15:00|641.04|635.64|643.64|638.24|643.79|638.39|639.89|634.49|718
1628731200000|2021-08-12 01:20:00|643.67|638.27|645.54|640.14|645.82|640.42|643.36|637.96|779
1628731500000|2021-08-12 01:25:00|645.53|640.13|643.67|638.27|645.53|640.13|643.56|638.16|675
1628731800000|2021-08-12 01:30:00|643.68|638.28|644.63|639.23|646.47|641.07|643.61|638.21|823
1628732100000|2021-08-12 01:35:00|644.47|639.07|641.96|636.56|645.2|639.8|641.33|635.93|688
1628732400000|2021-08-12 01:40:00|641.98|636.58|641.93|636.53|642.41|637.01|641.56|636.16|700
1628732700000|2021-08-12 01:45:00|641.92|636.52|643.04|637.64|643.1|637.7|641.21|635.81|569
1628733000000|2021-08-12 01:50:00|643.05|637.65|645.83|640.43|646.56|641.16|642.67|637.27|679
1628733300000|2021-08-12 01:55:00|645.84|640.44|646.31|640.91|646.79|641.39|644.68|639.28|654
1628733600000|2021-08-12 02:00:00|646.3|640.9|645.5|640.1|646.51|641.11|643.93|638.53|816
1628733900000|2021-08-12 02:05:00|645.49|640.09|647.3|641.9|647.5|642.1|645.46|640.06|701
1628734200000|2021-08-12 02:10:00|647.36|641.96|646.86|641.46|647.46|642.06|646.53|641.13|598
1628734500000|2021-08-12 02:15:00|646.85|641.45|645.15|639.75|646.87|641.47|644.94|639.54|706
1628734800000|2021-08-12 02:20:00|645.16|639.76|648.81|643.41|649.14|643.74|645.16|639.76|736
1628735100000|2021-08-12 02:25:00|648.71|643.31|649.38|643.98|650.17|644.77|647.5|642.1|628
1628735400000|2021-08-12 02:30:00|649.36|643.96|647.79|642.39|650.49|645.09|647.51|642.11|681
1628735700000|2021-08-12 02:35:00|647.8|642.4|649.6|644.2|650.52|645.12|647.3|641.9|597
1628736000000|2021-08-12 02:40:00|649.64|644.24|650.1|644.7|652.36|646.96|649.64|644.24|726
1628736300000|2021-08-12 02:45:00|650.06|644.66|649.81|644.41|650.32|644.92|648.04|642.64|653
1628736600000|2021-08-12 02:50:00|649.82|644.42|649.39|643.99|649.95|644.55|648.98|643.58|480
1628736900000|2021-08-12 02:55:00|649.4|644|650.1|644.7|650.19|644.79|649|643.6|390
1628737200000|2021-08-12 03:00:00|650.09|644.69|645.79|640.39|650.19|644.79|645.54|640.14|746
1628737500000|2021-08-12 03:05:00|645.73|640.33|646.46|641.06|647.52|642.12|645.68|640.28|677
1628737800000|2021-08-12 03:10:00|646.42|641.02|647.16|641.76|647.86|642.46|645.76|640.36|659
1628738100000|2021-08-12 03:15:00|647.17|641.77|643.96|638.56|647.99|642.59|643.95|638.55|631
1628738400000|2021-08-12 03:20:00|643.97|638.57|644.78|639.38|645.59|640.19|643.55|638.15|618
1628738700000|2021-08-12 03:25:00|644.79|639.39|645.58|640.18|645.92|640.52|644.77|639.37|415
1628739000000|2021-08-12 03:30:00|645.6|640.2|643.89|638.49|646.04|640.64|643.16|637.76|301
1628739300000|2021-08-12 03:35:00|643.92|638.52|643.44|638.04|644.92|639.52|643.28|637.88|542
1628739600000|2021-08-12 03:40:00|643.46|638.06|643.73|638.33|643.94|638.54|643.16|637.76|498
1628739900000|2021-08-12 03:45:00|643.75|638.35|644.43|639.03|645.42|640.02|643.65|638.25|728
1628740200000|2021-08-12 03:50:00|644.44|639.04|639.98|634.58|644.45|639.05|639.57|634.17|805
1628740500000|2021-08-12 03:55:00|639.96|634.56|642.03|636.63|643.12|637.72|639.96|634.56|663
1628740800000|2021-08-12 04:00:00|642.04|636.64|643.67|638.27|644.76|639.36|641.67|636.27|729
1628741100000|2021-08-12 04:05:00|643.64|638.24|643.65|638.25|643.99|638.59|642.36|636.96|663
1628741400000|2021-08-12 04:10:00|643.66|638.26|641.21|635.81|643.97|638.57|640.76|635.36|694
1628741700000|2021-08-12 04:15:00|641.23|635.83|638.53|633.13|641.56|636.16|638.09|632.69|832
1628742000000|2021-08-12 04:20:00|638.52|633.12|637.69|632.29|638.55|633.15|636|630.6|851
1628742300000|2021-08-12 04:25:00|637.7|632.3|635.05|629.65|637.8|632.4|634.86|629.46|793
1628742600000|2021-08-12 04:30:00|635.02|629.62|637.82|632.42|638.19|632.79|634.74|629.34|777
1628742900000|2021-08-12 04:35:00|637.78|632.38|638.35|632.95|638.54|633.14|637.53|632.13|610
1628743200000|2021-08-12 04:40:00|638.37|632.97|639.03|633.63|639.63|634.23|638.37|632.97|564
1628743500000|2021-08-12 04:45:00|639.06|633.66|636.95|631.55|639.18|633.78|635.96|630.56|724
1628743800000|2021-08-12 04:50:00|636.99|631.59|635.59|630.19|636.99|631.59|635.43|630.03|642
1628744100000|2021-08-12 04:55:00|635.52|630.12|634.17|628.77|635.8|630.4|633.16|627.76|672
1628744400000|2021-08-12 05:00:00|634.25|628.85|634.03|628.63|634.61|629.21|632.65|627.25|671
1628744700000|2021-08-12 05:05:00|634.04|628.64|630.71|625.31|634.09|628.69|630.52|625.12|668
1628745000000|2021-08-12 05:10:00|630.65|625.25|629.07|623.67|630.7|625.3|627.62|622.22|691
1628745300000|2021-08-12 05:15:00|629.08|623.68|627.91|622.51|631.8|626.4|627.7|622.3|734
1628745600000|2021-08-12 05:20:00|627.84|622.44|622.57|617.17|628.01|622.61|621.59|616.19|842
1628745900000|2021-08-12 05:25:00|622.53|617.13|617.93|612.53|622.54|617.14|609.19|603.79|960
1628746200000|2021-08-12 05:30:00|617.82|612.42|613.82|608.42|618.18|612.78|610.22|604.82|1033
1628746500000|2021-08-12 05:35:00|613.83|608.43|616.67|611.27|616.74|611.34|611.2|605.8|959
1628746800000|2021-08-12 05:40:00|616.66|611.26|618.03|612.63|618.93|613.53|616.24|610.84|812
1628747100000|2021-08-12 05:45:00|617.85|612.45|618.08|612.68|618.39|612.99|615.14|609.74|893
1628747400000|2021-08-12 05:50:00|618.12|612.72|619.18|613.78|619.93|614.53|617|611.6|813
1628747700000|2021-08-12 05:55:00|619.2|613.8|618.25|612.85|620.31|614.91|617.77|612.37|794
1628748000000|2021-08-12 06:00:00|618.27|612.87|619.63|614.23|619.81|614.41|615.82|610.42|839
1628748300000|2021-08-12 06:05:00|619.61|614.21|618.38|612.98|620.53|615.13|618.02|612.62|760
1628748600000|2021-08-12 06:10:00|618.39|612.99|615.48|610.08|618.48|613.08|615.11|609.71|832
1628748900000|2021-08-12 06:15:00|615.51|610.11|616.37|610.97|619.07|613.67|614.59|609.19|921
1628749200000|2021-08-12 06:20:00|616.33|610.93|618.24|612.84|619.1|613.7|615.97|610.57|866
1628749500000|2021-08-12 06:25:00|618.45|613.05|616.23|610.83|618.53|613.13|615.09|609.69|674
1628749800000|2021-08-12 06:30:00|616.22|610.82|612.34|606.94|616.22|610.82|611.6|606.2|835
1628750100000|2021-08-12 06:35:00|612.33|606.93|613.99|608.59|614.9|609.5|612.28|606.88|877
1628750400000|2021-08-12 06:40:00|614.01|608.61|619.16|613.76|619.29|613.89|614.01|608.61|877
1628750700000|2021-08-12 06:45:00|619.18|613.78|618.23|612.83|619.91|614.51|616.67|611.27|797
1628751000000|2021-08-12 06:50:00|618.16|612.76|617.71|612.31|618.16|612.76|615.21|609.81|795
1628751300000|2021-08-12 06:55:00|617.73|612.33|619.2|613.8|619.35|613.95|616.36|610.96|744
1628751600000|2021-08-12 07:00:00|619.29|613.89|621.26|615.86|621.84|616.44|617.46|612.06|746
1628751900000|2021-08-12 07:05:00|621.27|615.87|623.19|617.79|623.3|617.9|620.33|614.93|757
1628752200000|2021-08-12 07:10:00|623.18|617.78|623.71|618.31|623.71|618.31|622.14|616.74|689
1628752500000|2021-08-12 07:15:00|623.6|618.2|623.36|617.96|623.74|618.34|622.6|617.2|724
1628752800000|2021-08-12 07:20:00|623.37|617.97|623.22|617.82|623.37|617.97|622.14|616.74|627
1628753100000|2021-08-12 07:25:00|623.23|617.83|621.74|616.34|623.49|618.09|621.04|615.64|619
1628753400000|2021-08-12 07:30:00|621.75|616.35|619.79|614.39|621.83|616.43|618.79|613.39|823
1628753700000|2021-08-12 07:35:00|619.82|614.42|620.93|615.53|621.81|616.41|619.8|614.4|635
1628754000000|2021-08-12 07:40:00|621|615.6|622.12|616.72|623.61|618.21|620.82|615.42|649
1628754300000|2021-08-12 07:45:00|622.13|616.73|624.14|618.74|624.3|618.9|622.06|616.66|563
1628754600000|2021-08-12 07:50:00|624.15|618.75|625.56|620.16|625.57|620.17|623.58|618.18|554
1628754900000|2021-08-12 07:55:00|625.57|620.17|625.45|620.05|625.98|620.58|625.16|619.76|400
1628755200000|2021-08-12 08:00:00|625.42|620.02|624.62|619.22|626.6|621.2|624.12|618.72|737
1628755500000|2021-08-12 08:05:00|624.65|619.25|621.64|616.24|624.81|619.41|621.59|616.19|666
1628755800000|2021-08-12 08:10:00|621.65|616.25|625.66|620.26|625.71|620.31|621.65|616.25|715
1628756100000|2021-08-12 08:15:00|625.79|620.39|623.64|618.24|626.61|621.21|623.56|618.16|602
1628756400000|2021-08-12 08:20:00|623.65|618.25|625.22|619.82|625.66|620.26|623.65|618.25|432
1628756700000|2021-08-12 08:25:00|625.25|619.85|624.82|619.42|625.89|620.49|624|618.6|502
1628757000000|2021-08-12 08:30:00|624.93|619.53|625.84|620.44|626.43|621.03|624.83|619.43|697
1628757300000|2021-08-12 08:35:00|625.85|620.45|626.01|620.61|626.61|621.21|625.78|620.38|346
1628757600000|2021-08-12 08:40:00|625.99|620.59|623.81|618.41|625.99|620.59|623.58|618.18|669
1628757900000|2021-08-12 08:45:00|623.8|618.4|624.77|619.37|624.85|619.45|623.79|618.39|452
1628758200000|2021-08-12 08:50:00|624.78|619.38|622.97|617.57|624.85|619.45|622.91|617.51|597
1628758500000|2021-08-12 08:55:00|622.98|617.58|623.95|618.55|624.66|619.26|622.97|617.57|493
1628758800000|2021-08-12 09:00:00|623.96|618.56|622.57|617.17|623.96|618.56|621.88|616.48|546
1628759100000|2021-08-12 09:05:00|622.61|617.21|618.25|612.85|622.76|617.36|617.93|612.53|714
1628759400000|2021-08-12 09:10:00|618.24|612.84|615.47|610.07|618.44|613.04|615.37|609.97|794
1628759700000|2021-08-12 09:15:00|615.48|610.08|617.81|612.41|617.99|612.59|615.34|609.94|603
1628760000000|2021-08-12 09:20:00|617.84|612.44|623.52|618.12|624.37|618.97|617.84|612.44|851
1628760300000|2021-08-12 09:25:00|623.54|618.14|624.75|619.35|624.83|619.43|621.15|615.75|741
1628760600000|2021-08-12 09:30:00|624.85|619.45|629.07|623.67|629.56|624.16|624.16|618.76|794
1628760900000|2021-08-12 09:35:00|629.04|623.64|626.87|621.47|629.38|623.98|626.01|620.61|754
1628761200000|2021-08-12 09:40:00|626.89|621.49|626.78|621.38|627.79|622.39|625.76|620.36|655
1628761500000|2021-08-12 09:45:00|626.81|621.41|623.9|618.5|626.97|621.57|623.85|618.45|646
1628761800000|2021-08-12 09:50:00|623.89|618.49|625.63|620.23|625.9|620.5|623.39|617.99|691
1628762100000|2021-08-12 09:55:00|625.64|620.24|627.04|621.64|627.62|622.22|625.06|619.66|689
1628762400000|2021-08-12 10:00:00|627.11|621.71|626.85|621.45|627.61|622.21|626.76|621.36|411
1628762700000|2021-08-12 10:05:00|626.82|621.42|627.09|621.69|627.45|622.05|626.49|621.09|443
1628763000000|2021-08-12 10:10:00|627.13|621.73|628.05|622.65|628.15|622.75|626.91|621.51|415
1628763300000|2021-08-12 10:15:00|628.06|622.66|628.96|623.56|629.31|623.91|627.55|622.15|626
1628763600000|2021-08-12 10:20:00|628.94|623.54|627.3|621.9|628.94|623.54|627.29|621.89|495
1628763900000|2021-08-12 10:25:00|627.31|621.91|627.23|621.83|627.67|622.27|626.96|621.56|383
1628764200000|2021-08-12 10:30:00|627.16|621.76|625.84|620.44|627.18|621.78|625.36|619.96|475
1628764500000|2021-08-12 10:35:00|626|620.6|625.07|619.67|626.01|620.61|624.76|619.36|543
1628764800000|2021-08-12 10:40:00|625.03|619.63|626|620.6|626.13|620.73|624.83|619.43|544
1628765100000|2021-08-12 10:45:00|626.02|620.62|625.92|620.52|626.37|620.97|625.46|620.06|508
1628765400000|2021-08-12 10:50:00|625.93|620.53|626.38|620.98|626.91|621.51|625.93|620.53|539
1628765700000|2021-08-12 10:55:00|626.32|620.92|625.43|620.03|626.49|621.09|625.36|619.96|395
1628766000000|2021-08-12 11:00:00|625.37|619.97|626.49|621.09|626.85|621.45|624.69|619.29|580
1628766300000|2021-08-12 11:05:00|626.47|621.07|626.64|621.24|626.82|621.42|625.87|620.47|420
1628766600000|2021-08-12 11:10:00|626.65|621.25|624.91|619.51|626.95|621.55|624.91|619.51|502
1628766900000|2021-08-12 11:15:00|624.88|619.48|621.86|616.46|625.29|619.89|621.04|615.64|774
1628767200000|2021-08-12 11:20:00|621.85|616.45|622.81|617.41|623.79|618.39|621|615.6|743
1628767500000|2021-08-12 11:25:00|622.82|617.42|622.74|617.34|623.66|618.26|621.23|615.83|700
1628767800000|2021-08-12 11:30:00|622.76|617.36|620.85|615.45|622.8|617.4|620.58|615.18|648
1628768100000|2021-08-12 11:35:00|620.84|615.44|618.09|612.69|620.87|615.47|618.02|612.62|710
1628768400000|2021-08-12 11:40:00|618.08|612.68|616.26|610.86|618.09|612.69|614.83|609.43|720
1628768700000|2021-08-12 11:45:00|616.27|610.87|617.86|612.46|618.38|612.98|613.51|608.11|870
1628769000000|2021-08-12 11:50:00|617.94|612.54|614.34|608.94|618.14|612.74|613.65|608.25|774
1628769300000|2021-08-12 11:55:00|614.18|608.78|613.6|608.2|616.33|610.93|613.06|607.66|715
1628769600000|2021-08-12 12:00:00|613.58|608.18|614.53|609.13|616.28|610.88|612.85|607.45|818
1628769900000|2021-08-12 12:05:00|614.46|609.06|615.93|610.53|616.13|610.73|613.51|608.11|679
1628770200000|2021-08-12 12:10:00|615.94|610.54|616.1|610.7|617.73|612.33|615.28|609.88|661
1628770500000|2021-08-12 12:15:00|616.06|610.66|616.96|611.56|617.61|612.21|615.67|610.27|577
1628770800000|2021-08-12 12:20:00|616.97|611.57|616.6|611.2|617.73|612.33|615.69|610.29|713
1628771100000|2021-08-12 12:25:00|616.71|611.31|611.47|606.07|617.26|611.86|610.78|605.38|795
1628771400000|2021-08-12 12:30:00|611.49|606.09|613.52|608.12|614.41|609.01|610.23|604.83|766
1628771700000|2021-08-12 12:35:00|613.51|608.11|612.48|607.08|614.57|609.17|612.26|606.86|664
1628772000000|2021-08-12 12:40:00|612.47|607.07|612.08|606.68|613.2|607.8|611.39|605.99|679
1628772300000|2021-08-12 12:45:00|612.11|606.71|613.57|608.17|614.63|609.23|612.11|606.71|568
1628772600000|2021-08-12 12:50:00|613.7|608.3|615.41|610.01|615.63|610.23|613.2|607.8|703
1628772900000|2021-08-12 12:55:00|615.42|610.02|614.44|609.04|615.74|610.34|614.05|608.65|586
1628773200000|2021-08-12 13:00:00|614.45|609.05|612.43|607.03|615.58|610.18|612.01|606.61|709
1628773500000|2021-08-12 13:05:00|612.42|607.02|615.25|609.85|615.25|609.85|612.23|606.83|706
1628773800000|2021-08-12 13:10:00|615.31|609.91|613.67|608.27|615.74|610.34|613.44|608.04|729
1628774100000|2021-08-12 13:15:00|613.65|608.25|614.9|609.5|615.53|610.13|613.08|607.68|611
1628774400000|2021-08-12 13:20:00|614.92|609.52|617.29|611.89|617.3|611.9|614.89|609.49|493
1628774700000|2021-08-12 13:25:00|617.23|611.83|617.63|612.23|618.39|612.99|616.44|611.04|404
1628775000000|2021-08-12 13:30:00|617.67|612.27|615.92|610.52|617.67|612.27|615.46|610.06|427
1628775300000|2021-08-12 13:35:00|615.93|610.53|615.49|610.09|615.94|610.54|614.6|609.2|560
1628775600000|2021-08-12 13:40:00|615.5|610.1|617.04|611.64|617.04|611.64|614.89|609.49|546
1628775900000|2021-08-12 13:45:00|617.05|611.65|614.74|609.34|617.15|611.75|614.4|609|681
1628776200000|2021-08-12 13:50:00|614.68|609.28|614.07|608.67|615.01|609.61|613.32|607.92|624
1628776500000|2021-08-12 13:55:00|614.05|608.65|613.44|608.04|615.42|610.02|613.35|607.95|713
1628776800000|2021-08-12 14:00:00|613.43|608.03|611.35|605.95|614.42|609.02|611.35|605.95|736
1628777100000|2021-08-12 14:05:00|611.34|605.94|610.45|605.05|612.45|607.05|610.11|604.71|711
1628777400000|2021-08-12 14:10:00|610.52|605.12|610.13|604.73|611.3|605.9|609.91|604.51|714
1628777700000|2021-08-12 14:15:00|610.12|604.72|609.17|603.77|612.47|607.07|608.79|603.39|727
1628778000000|2021-08-12 14:20:00|609.16|603.76|606.24|600.84|609.68|604.28|605.92|600.52|667
1628778300000|2021-08-12 14:25:00|606.23|600.83|604.29|598.89|606.86|601.46|604.22|598.82|867
1628778600000|2021-08-12 14:30:00|604.28|598.88|606.39|600.99|606.76|601.36|603.01|597.61|866
1628778900000|2021-08-12 14:35:00|606.36|600.96|604.55|599.15|607.57|602.17|604.4|599|804
1628779200000|2021-08-12 14:40:00|604.5|599.1|604.07|598.67|605.77|600.37|603.54|598.14|797
1628779500000|2021-08-12 14:45:00|604.04|598.64|602.38|596.98|606.54|601.14|602.27|596.87|794
1628779800000|2021-08-12 14:50:00|602.45|597.05|602.26|596.86|604.18|598.78|602.21|596.81|821
1628780100000|2021-08-12 14:55:00|602.27|596.87|602.19|596.79|603.31|597.91|598.82|593.42|903
1628780400000|2021-08-12 15:00:00|602.18|596.78|604.6|599.2|605.69|600.29|600.72|595.32|858
1628780700000|2021-08-12 15:05:00|604.59|599.19|603.4|598|604.68|599.28|601.42|596.02|813
1628781000000|2021-08-12 15:10:00|603.38|597.98|602.54|597.14|604.25|598.85|602.28|596.88|828
1628781300000|2021-08-12 15:15:00|602.55|597.15|603.11|597.71|604.32|598.92|601.9|596.5|705
1628781600000|2021-08-12 15:20:00|603.14|597.74|604.43|599.03|605.15|599.75|601.77|596.37|665
1628781900000|2021-08-12 15:25:00|604.44|599.04|603.25|597.85|605.82|600.42|603.16|597.76|662
1628782200000|2021-08-12 15:30:00|603.26|597.86|606.83|601.43|607.1|601.7|602.91|597.51|658
1628782500000|2021-08-12 15:35:00|606.82|601.42|605.66|600.26|607.85|602.45|605.54|600.14|702
1628782800000|2021-08-12 15:40:00|605.7|600.3|606.89|601.49|607.13|601.73|605.33|599.93|572
1628783100000|2021-08-12 15:45:00|606.88|601.48|607.24|601.84|608.38|602.98|606.09|600.69|620
1628783400000|2021-08-12 15:50:00|607.23|601.83|604.86|599.46|607.23|601.83|604.03|598.63|753
1628783700000|2021-08-12 15:55:00|604.85|599.45|603.77|598.37|605.76|600.36|603.31|597.91|671
1628784000000|2021-08-12 16:00:00|603.89|598.49|602.23|596.83|604.56|599.16|601.47|596.07|978
1628784300000|2021-08-12 16:05:00|602.18|596.78|606.98|601.58|607.39|601.99|601.54|596.14|836
1628784600000|2021-08-12 16:10:00|606.97|601.57|602.85|597.45|606.97|601.57|602.83|597.43|787
1628784900000|2021-08-12 16:15:00|602.86|597.46|599.89|594.49|602.9|597.5|598.84|593.44|907
1628785200000|2021-08-12 16:20:00|599.92|594.52|599|593.6|600.89|595.49|598.15|592.75|792
1628785500000|2021-08-12 16:25:00|599.03|593.63|596.79|591.39|599.69|594.29|596.66|591.26|770
1628785800000|2021-08-12 16:30:00|596.82|591.42|596.9|591.5|597.58|592.18|595.3|589.9|799
1628786100000|2021-08-12 16:35:00|596.89|591.49|598.95|593.55|599.51|594.11|595.37|589.97|813
1628786400000|2021-08-12 16:40:00|598.94|593.54|600.42|595.02|600.42|595.02|598.5|593.1|731
1628786700000|2021-08-12 16:45:00|600.46|595.06|603.37|597.97|603.37|597.97|600.17|594.77|686
1628787000000|2021-08-12 16:50:00|603.34|597.94|602.48|597.08|604.13|598.73|602.08|596.68|652
1628787300000|2021-08-12 16:55:00|602.42|597.02|602.43|597.03|603.88|598.48|600.78|595.38|803
1628787600000|2021-08-12 17:00:00|602.44|597.04|604.16|598.76|605.22|599.82|600.78|595.38|717
1628787900000|2021-08-12 17:05:00|604.24|598.84|604.68|599.28|605.11|599.71|603.12|597.72|720
1628788200000|2021-08-12 17:10:00|604.6|599.2|605.59|600.19|605.79|600.39|604.42|599.02|582
1628788500000|2021-08-12 17:15:00|605.58|600.18|606.06|600.66|607.98|602.58|605.37|599.97|749
1628788800000|2021-08-12 17:20:00|605.98|600.58|607.63|602.23|607.63|602.23|605.54|600.14|601
1628789100000|2021-08-12 17:25:00|607.62|602.22|607.48|602.08|607.65|602.25|606.33|600.93|516
1628789400000|2021-08-12 17:30:00|607.47|602.07|608.91|603.51|609.33|603.93|607.24|601.84|594
1628789700000|2021-08-12 17:35:00|608.9|603.5|609.09|603.69|609.28|603.88|607.79|602.39|596
1628790000000|2021-08-12 17:40:00|609.17|603.77|608.68|603.28|609.28|603.88|608.24|602.84|557
1628790300000|2021-08-12 17:45:00|608.67|603.27|607.67|602.27|608.67|603.27|607.39|601.99|351
1628790600000|2021-08-12 17:50:00|607.68|602.28|606.57|601.17|607.87|602.47|605.84|600.44|469
1628790900000|2021-08-12 17:55:00|606.59|601.19|604.98|599.58|606.65|601.25|604.32|598.92|522
1628791200000|2021-08-12 18:00:00|605.01|599.61|607.74|602.34|607.94|602.54|605.01|599.61|649
1628791500000|2021-08-12 18:05:00|607.75|602.35|606.38|600.98|607.84|602.44|606.31|600.91|764
1628791800000|2021-08-12 18:10:00|606.4|601|608.58|603.18|608.7|603.3|606.36|600.96|725
1628792100000|2021-08-12 18:15:00|608.59|603.19|609.06|603.66|609.58|604.18|607.58|602.18|732
1628792400000|2021-08-12 18:20:00|608.97|603.57|609.43|604.03|609.89|604.49|608.52|603.12|721
1628792700000|2021-08-12 18:25:00|609.42|604.02|609.33|603.93|609.52|604.12|608.87|603.47|463
1628793000000|2021-08-12 18:30:00|609.34|603.94|608.91|603.51|609.78|604.38|608.37|602.97|465
1628793300000|2021-08-12 18:35:00|608.9|603.5|608.93|603.53|609.53|604.13|608.36|602.96|521
1628793600000|2021-08-12 18:40:00|608.74|603.34|609.09|603.69|610.03|604.63|608.51|603.11|515
1628793900000|2021-08-12 18:45:00|609.08|603.68|610.02|604.62|610.16|604.76|609.07|603.67|462
1628794200000|2021-08-12 18:50:00|610.01|604.61|611.14|605.74|611.67|606.27|609.69|604.29|683
1628794500000|2021-08-12 18:55:00|611.13|605.73|610.94|605.54|611.89|606.49|610.88|605.48|618
1628794800000|2021-08-12 19:00:00|610.95|605.55|610.21|604.81|611.26|605.86|609.63|604.23|549
1628795100000|2021-08-12 19:05:00|610.14|604.74|608.71|603.31|610.14|604.74|608.5|603.1|563
1628795400000|2021-08-12 19:10:00|608.74|603.34|608.79|603.39|609.06|603.66|608.3|602.9|498
1628795700000|2021-08-12 19:15:00|608.78|603.38|608.13|602.73|609.02|603.62|608.03|602.63|612
1628796000000|2021-08-12 19:20:00|608.11|602.71|607.4|602|608.82|603.42|607.37|601.97|468
1628796300000|2021-08-12 19:25:00|607.41|602.01|609.75|604.35|609.93|604.53|607.33|601.93|383
1628796600000|2021-08-12 19:30:00|609.77|604.37|608.83|603.43|610.39|604.99|608.83|603.43|522
1628796900000|2021-08-12 19:35:00|608.79|603.39|608.76|603.36|609.18|603.78|608.21|602.81|408
1628797200000|2021-08-12 19:40:00|608.73|603.33|609.23|603.83|609.91|604.51|608.69|603.29|434
1628797500000|2021-08-12 19:45:00|609.25|603.85|608.81|603.41|609.39|603.99|608.46|603.06|509
1628797800000|2021-08-12 19:50:00|608.93|603.53|608.01|602.61|609.26|603.86|607.87|602.47|492
1628798100000|2021-08-12 19:55:00|608|602.6|609.1|603.7|609.45|604.05|607.94|602.54|468
1628798400000|2021-08-12 20:00:00|609.09|603.69|609.25|603.85|610.03|604.63|608.76|603.36|507
1628798700000|2021-08-12 20:05:00|609.26|603.86|610.19|604.79|610.26|604.86|609.1|603.7|557
1628799000000|2021-08-12 20:10:00|610.2|604.8|611.9|606.5|611.99|606.59|610.08|604.68|560
1628799300000|2021-08-12 20:15:00|611.94|606.54|610.13|604.73|612.14|606.74|610|604.6|539
1628799600000|2021-08-12 20:20:00|610.14|604.74|610.58|605.18|610.72|605.32|609.96|604.56|422
1628799900000|2021-08-12 20:25:00|610.51|605.11|609.73|604.33|610.51|605.11|609.66|604.26|380
1628800200000|2021-08-12 20:30:00|609.77|604.37|610.99|605.59|611.13|605.73|609.77|604.37|348
1628800500000|2021-08-12 20:35:00|611.15|605.75|610.78|605.38|611.39|605.99|610.65|605.25|405
1628800800000|2021-08-12 20:40:00|610.54|605.14|611.14|605.74|612.09|606.69|610.53|605.13|538
1628801100000|2021-08-12 20:45:00|611.11|605.71|611.39|605.99|612.48|607.08|610.74|605.34|617
1628801400000|2021-08-12 20:50:00|611.38|605.98|606.24|600.84|611.41|606.01|605.29|599.89|756
1628801700000|2021-08-12 20:55:00|606.1|600.7|610.97|605.57|611.09|605.69|605.21|599.81|792
1628802000000|2021-08-12 21:00:00|611.02|605.62|605.47|600.07|612.07|606.67|605.23|599.83|826
1628802300000|2021-08-12 21:05:00|605.61|600.21|608.54|603.14|608.76|603.36|605.31|599.91|699
1628802600000|2021-08-12 21:10:00|608.53|603.13|607.08|601.68|609.59|604.19|607.08|601.68|463
1628802900000|2021-08-12 21:15:00|607.05|601.65|607.88|602.48|608.14|602.74|606.86|601.46|439
1628803200000|2021-08-12 21:20:00|607.85|602.45|608.92|603.52|609.73|604.33|607.83|602.43|386
1628803500000|2021-08-12 21:25:00|608.81|603.41|607.07|601.67|609.11|603.71|606.95|601.55|367
1628803800000|2021-08-12 21:30:00|607.08|601.68|607.03|601.63|607.12|601.72|606.95|601.55|249
1628804100000|2021-08-12 21:35:00|607.04|601.64|606.74|601.34|607.19|601.79|606.64|601.24|198
1628804400000|2021-08-12 21:40:00|606.77|601.37|605.39|599.99|607.67|602.27|604.94|599.54|355
1628804700000|2021-08-12 21:45:00|605.45|600.05|604.38|598.98|606.67|601.27|603.22|597.82|578
1628805000000|2021-08-12 21:50:00|604.36|598.96|606.31|600.91|606.32|600.92|604.27|598.87|404
1628805300000|2021-08-12 21:55:00|606.3|600.9|604.99|599.59|606.3|600.9|604.76|599.36|372
1628805600000|2021-08-12 22:00:00|604.98|599.58|605.61|600.21|605.89|600.49|604.84|599.44|486
1628805900000|2021-08-12 22:05:00|605.76|600.36|602.23|596.83|605.76|600.36|601.89|596.49|646
1628806200000|2021-08-12 22:10:00|602.22|596.82|602.54|597.14|603.05|597.65|601.84|596.44|586
1628806500000|2021-08-12 22:15:00|602.53|597.13|603.05|597.65|603.75|598.35|602.38|596.98|559
1628806800000|2021-08-12 22:20:00|603.04|597.64|600.83|595.43|603.16|597.76|600.48|595.08|630
1628807100000|2021-08-12 22:25:00|600.86|595.46|600.45|595.05|601.74|596.34|600.32|594.92|616
1628807400000|2021-08-12 22:30:00|600.46|595.06|602.15|596.75|602.89|597.49|600.46|595.06|610
1628807700000|2021-08-12 22:35:00|602.22|596.82|600.8|595.4|602.22|596.82|600.69|595.29|466
1628808000000|2021-08-12 22:40:00|600.84|595.44|603.53|598.13|603.88|598.48|600.29|594.89|600
1628808300000|2021-08-12 22:45:00|603.56|598.16|599.89|594.49|603.61|598.21|599.68|594.28|828
1628808600000|2021-08-12 22:50:00|599.9|594.5|599.02|593.62|601.1|595.7|598.79|593.39|715
1628808900000|2021-08-12 22:55:00|599.01|593.61|600.75|595.35|601|595.6|598.29|592.89|757
1628809200000|2021-08-12 23:00:00|600.74|595.34|603.01|597.61|603.12|597.72|600.62|595.22|668
1628809500000|2021-08-12 23:05:00|603.02|597.62|604.09|598.69|604.35|598.95|602.91|597.51|697
1628809800000|2021-08-12 23:10:00|604.1|598.7|607.05|601.65|607.93|602.53|603.79|598.39|788
1628810100000|2021-08-12 23:15:00|607.04|601.64|603.27|597.87|607.08|601.68|603.06|597.66|698
1628810400000|2021-08-12 23:20:00|603.25|597.85|604.63|599.23|605.45|600.05|603.06|597.66|540
1628810700000|2021-08-12 23:25:00|604.62|599.22|607.11|601.71|607.11|601.71|603.43|598.03|844
1628811000000|2021-08-12 23:30:00|607.13|601.73|608.69|603.29|608.82|603.42|607.11|601.71|673
1628811300000|2021-08-12 23:35:00|608.72|603.32|608.05|602.65|608.79|603.39|607.44|602.04|677
1628811600000|2021-08-12 23:40:00|608|602.6|607.59|602.19|608.27|602.87|607.15|601.75|686
1628811900000|2021-08-12 23:45:00|607.62|602.22|608.75|603.35|609.06|603.66|607.52|602.12|598
1628812200000|2021-08-12 23:50:00|608.76|603.36|608.23|602.83|608.76|603.36|607.7|602.3|511
1628812500000|2021-08-12 23:55:00|608.2|602.8|609.03|603.63|609.21|603.81|607.72|602.32|502
1628812800000|2021-08-13 00:00:00|609.05|603.65|609.72|604.32|610.18|604.78|607.9|602.5|695
1628813100000|2021-08-13 00:05:00|609.71|604.31|611.13|605.73|611.37|605.97|609.53|604.13|670
1628813400000|2021-08-13 00:10:00|611.11|605.71|608.69|603.29|611.11|605.71|608.09|602.69|632
1628813700000|2021-08-13 00:15:00|608.7|603.3|605.08|599.68|608.7|603.3|604.25|598.85|740
1628814000000|2021-08-13 00:20:00|605.19|599.79|609.32|603.92|610.9|605.5|605.16|599.76|832
1628814300000|2021-08-13 00:25:00|609.36|603.96|610.67|605.27|612.08|606.68|608.83|603.43|786
1628814600000|2021-08-13 00:30:00|610.66|605.26|612.29|606.89|612.89|607.49|608.23|602.83|857
1628814900000|2021-08-13 00:35:00|612.28|606.88|613.82|608.42|614.33|608.93|611.38|605.98|837
1628815200000|2021-08-13 00:40:00|613.84|608.44|615.79|610.39|615.86|610.46|613.64|608.24|790
1628815500000|2021-08-13 00:45:00|615.86|610.46|617.8|612.4|618.59|613.19|615.17|609.77|816
1628815800000|2021-08-13 00:50:00|617.82|612.42|617.53|612.13|617.89|612.49|616.34|610.94|572
1628816100000|2021-08-13 00:55:00|617.46|612.06|615.96|610.56|617.84|612.44|615.79|610.39|589
1628816400000|2021-08-13 01:00:00|615.99|610.59|618.26|612.86|618.52|613.12|615.72|610.32|697
1628816700000|2021-08-13 01:05:00|618.25|612.85|617.1|611.7|618.3|612.9|616.56|611.16|627
1628817000000|2021-08-13 01:10:00|617.11|611.71|617.78|612.38|617.88|612.48|616.69|611.29|564
1628817300000|2021-08-13 01:15:00|617.79|612.39|619.8|614.4|620.13|614.73|617.79|612.39|707
1628817600000|2021-08-13 01:20:00|619.78|614.38|620.33|614.93|620.35|614.95|618.4|613|756
1628817900000|2021-08-13 01:25:00|620.31|614.91|620.99|615.59|621.39|615.99|620|614.6|601
1628818200000|2021-08-13 01:30:00|621|615.6|621.01|615.61|621.45|616.05|620.35|614.95|546
1628818500000|2021-08-13 01:35:00|621.11|615.71|621.29|615.89|621.83|616.43|620.76|615.36|694
1628818800000|2021-08-13 01:40:00|621.31|615.91|621.18|615.78|621.76|616.36|620.32|614.92|620
1628819100000|2021-08-13 01:45:00|621.19|615.79|619.31|613.91|621.27|615.87|618.91|613.51|595
1628819400000|2021-08-13 01:50:00|619.41|614.01|618.74|613.34|619.88|614.48|618.74|613.34|542
1628819700000|2021-08-13 01:55:00|618.79|613.39|619.53|614.13|619.62|614.22|618.41|613.01|603
1628820000000|2021-08-13 02:00:00|619.5|614.1|619.9|614.5|620.02|614.62|619.4|614|537
1628820300000|2021-08-13 02:05:00|619.89|614.49|619.55|614.15|620.15|614.75|619.54|614.14|338
1628820600000|2021-08-13 02:10:00|619.56|614.16|619.54|614.14|620.1|614.7|619.33|613.93|304
1628820900000|2021-08-13 02:15:00|619.53|614.13|618.89|613.49|619.69|614.29|618.88|613.48|375
1628821200000|2021-08-13 02:20:00|618.9|613.5|619.47|614.07|619.47|614.07|618.83|613.43|399
1628821500000|2021-08-13 02:25:00|619.48|614.08|620.05|614.65|620.55|615.15|619.48|614.08|408
1628821800000|2021-08-13 02:30:00|620.06|614.66|621.47|616.07|621.94|616.54|619.99|614.59|522
1628822100000|2021-08-13 02:35:00|621.48|616.08|621.49|616.09|621.76|616.36|621.34|615.94|381
1628822400000|2021-08-13 02:40:00|621.51|616.11|621.27|615.87|621.58|616.18|620.67|615.27|359
1628822700000|2021-08-13 02:45:00|621.3|615.9|622.83|617.43|622.84|617.44|621.27|615.87|469
1628823000000|2021-08-13 02:50:00|622.84|617.44|623.84|618.44|623.85|618.45|622.65|617.25|553
1628823300000|2021-08-13 02:55:00|623.74|618.34|621.79|616.39|623.82|618.42|621.01|615.61|539
1628823600000|2021-08-13 03:00:00|621.87|616.47|622.07|616.67|622.42|617.02|621.36|615.96|497
1628823900000|2021-08-13 03:05:00|622.11|616.71|622.07|616.67|622.79|617.39|621.77|616.37|440
1628824200000|2021-08-13 03:10:00|622.1|616.7|622.73|617.33|622.77|617.37|622.07|616.67|360
1628824500000|2021-08-13 03:15:00|622.65|617.25|624.09|618.69|624.23|618.83|622.65|617.25|465
1628824800000|2021-08-13 03:20:00|624.07|618.67|624.21|618.81|624.73|619.33|623.99|618.59|368
1628825100000|2021-08-13 03:25:00|624.2|618.8|624.36|618.96|624.84|619.44|623.98|618.58|388
1628825400000|2021-08-13 03:30:00|624.37|618.97|623.54|618.14|624.81|619.41|623.51|618.11|377
1628825700000|2021-08-13 03:35:00|623.6|618.2|623.03|617.63|623.88|618.48|622.72|617.32|357
1628826000000|2021-08-13 03:40:00|623.01|617.61|623.87|618.47|624.03|618.63|623.01|617.61|403
1628826300000|2021-08-13 03:45:00|623.94|618.54|622.99|617.59|624.02|618.62|622.84|617.44|341
1628826600000|2021-08-13 03:50:00|623|617.6|621.79|616.39|623.26|617.86|621.64|616.24|325
1628826900000|2021-08-13 03:55:00|621.78|616.38|620.72|615.32|622.08|616.68|620.67|615.27|310
1628827200000|2021-08-13 04:00:00|620.71|615.31|622.07|616.67|622.32|616.92|620.71|615.31|230
1628827500000|2021-08-13 04:05:00|622.04|616.64|620.68|615.28|622.3|616.9|620.68|615.28|325
1628827800000|2021-08-13 04:10:00|620.69|615.29|619.11|613.71|621.07|615.67|618.71|613.31|479
1628828100000|2021-08-13 04:15:00|619.14|613.74|619.74|614.34|620.01|614.61|618.29|612.89|517
1628828400000|2021-08-13 04:20:00|619.77|614.37|618.45|613.05|619.96|614.56|618.4|613|485
1628828700000|2021-08-13 04:25:00|618.44|613.04|619.42|614.02|619.5|614.1|618.44|613.04|289
1628829000000|2021-08-13 04:30:00|619.43|614.03|620.82|615.42|621.22|615.82|619.43|614.03|383
1628829300000|2021-08-13 04:35:00|620.85|615.45|621.44|616.04|621.73|616.33|620.82|615.42|299
1628829600000|2021-08-13 04:40:00|621.48|616.08|623.04|617.64|623.72|618.32|621.41|616.01|488
1628829900000|2021-08-13 04:45:00|623|617.6|621.46|616.06|623.31|617.91|621.43|616.03|344
1628830200000|2021-08-13 04:50:00|621.47|616.07|621.84|616.44|622.25|616.85|621.36|615.96|396
1628830500000|2021-08-13 04:55:00|621.83|616.43|622.86|617.46|623.96|618.56|621.82|616.42|515
1628830800000|2021-08-13 05:00:00|622.87|617.47|622.65|617.25|623.51|618.11|622.41|617.01|467
1628831100000|2021-08-13 05:05:00|622.66|617.26|623.37|617.97|623.58|618.18|622.65|617.25|418
1628831400000|2021-08-13 05:10:00|623.36|617.96|622.27|616.87|623.59|618.19|622.21|616.81|326
1628831700000|2021-08-13 05:15:00|622.28|616.88|623.94|618.54|624.01|618.61|622.26|616.86|415
1628832000000|2021-08-13 05:20:00|623.93|618.53|624.13|618.73|624.42|619.02|623.64|618.24|264
1628832300000|2021-08-13 05:25:00|624.11|618.71|623.58|618.18|624.14|618.74|623.37|617.97|338
1628832600000|2021-08-13 05:30:00|623.57|618.17|624.21|618.81|624.48|619.08|623.52|618.12|290
1628832900000|2021-08-13 05:35:00|624.22|618.82|625.58|620.18|625.58|620.18|624.22|618.82|318
1628833200000|2021-08-13 05:40:00|625.64|620.24|626.02|620.62|626.52|621.12|625.58|620.18|465
1628833500000|2021-08-13 05:45:00|626.01|620.61|626.56|621.16|626.56|621.16|625.3|619.9|494
1628833800000|2021-08-13 05:50:00|626.54|621.14|624.77|619.37|626.6|621.2|624.44|619.04|524
1628834100000|2021-08-13 05:55:00|624.88|619.48|624.17|618.77|625.24|619.84|624.09|618.69|420
1628834400000|2021-08-13 06:00:00|624.26|618.86|623.56|618.16|625.25|619.85|623.04|617.64|591
1628834700000|2021-08-13 06:05:00|623.55|618.15|623.09|617.69|623.66|618.26|622.84|617.44|434
1628835000000|2021-08-13 06:10:00|623.08|617.68|623.36|617.96|623.44|618.04|622.64|617.24|412
1628835300000|2021-08-13 06:15:00|623.35|617.95|624.5|619.1|624.52|619.12|622.86|617.46|389
1628835600000|2021-08-13 06:20:00|624.52|619.12|627.44|622.04|627.59|622.19|624.15|618.75|583
1628835900000|2021-08-13 06:25:00|627.45|622.05|625.95|620.55|627.65|622.25|625.49|620.09|554
1628836200000|2021-08-13 06:30:00|626.02|620.62|628.69|623.29|628.79|623.39|625.97|620.57|795
1628836500000|2021-08-13 06:35:00|628.74|623.34|630.11|624.71|630.14|624.74|628.27|622.87|622
1628836800000|2021-08-13 06:40:00|630.1|624.7|631.69|626.29|632|626.6|629.17|623.77|757
1628837100000|2021-08-13 06:45:00|631.68|626.28|631.69|626.29|633.07|627.67|631.41|626.01|702
1628837400000|2021-08-13 06:50:00|631.7|626.3|631.9|626.5|633.17|627.77|631.7|626.3|661
1628837700000|2021-08-13 06:55:00|631.89|626.49|637.4|632|637.9|632.5|631.62|626.22|708
1628838000000|2021-08-13 07:00:00|637.28|631.88|637.86|632.46|638.97|633.57|637.22|631.82|808
1628838300000|2021-08-13 07:05:00|637.87|632.47|637.16|631.76|638.01|632.61|636.49|631.09|769
1628838600000|2021-08-13 07:10:00|637.14|631.74|636.47|631.07|637.18|631.78|636.46|631.06|559
1628838900000|2021-08-13 07:15:00|636.49|631.09|634.43|629.03|636.64|631.24|633.09|627.69|672
1628839200000|2021-08-13 07:20:00|634.45|629.05|633.34|627.94|635.2|629.8|632.56|627.16|757
1628839500000|2021-08-13 07:25:00|633.33|627.93|633.53|628.13|633.94|628.54|632.43|627.03|669
1628839800000|2021-08-13 07:30:00|633.58|628.18|632.64|627.24|634.54|629.14|632.54|627.14|668
1628840100000|2021-08-13 07:35:00|632.62|627.22|633.22|627.82|633.66|628.26|632.52|627.12|587
1628840400000|2021-08-13 07:40:00|633.21|627.81|634.1|628.7|634.44|629.04|632.94|627.54|665
1628840700000|2021-08-13 07:45:00|634.09|628.69|634.75|629.35|635.31|629.91|633.85|628.45|730
1628841000000|2021-08-13 07:50:00|634.76|629.36|635.09|629.69|635.15|629.75|633.84|628.44|656
1628841300000|2021-08-13 07:55:00|635.08|629.68|635.78|630.38|635.98|630.58|635.04|629.64|559
1628841600000|2021-08-13 08:00:00|635.87|630.47|638.86|633.46|639.39|633.99|635.81|630.41|706
1628841900000|2021-08-13 08:05:00|638.92|633.52|639.28|633.88|640.64|635.24|638.43|633.03|622
1628842200000|2021-08-13 08:10:00|639.2|633.8|637.02|631.62|639.34|633.94|636.89|631.49|584
1628842500000|2021-08-13 08:15:00|637.1|631.7|635.16|629.76|638.86|633.46|635.02|629.62|654
1628842800000|2021-08-13 08:20:00|635.13|629.73|632.85|627.45|635.26|629.86|632.83|627.43|568
1628843100000|2021-08-13 08:25:00|632.66|627.26|632.77|627.37|633.57|628.17|632.4|627|424
1628843400000|2021-08-13 08:30:00|632.76|627.36|634.29|628.89|634.63|629.23|632.76|627.36|470
1628843700000|2021-08-13 08:35:00|634.28|628.88|638.39|632.99|638.65|633.25|634.27|628.87|578
1628844000000|2021-08-13 08:40:00|638.3|632.9|638.48|633.08|639.25|633.85|637.04|631.64|609
1628844300000|2021-08-13 08:45:00|638.49|633.09|643.58|638.18|643.63|638.23|638.48|633.08|631
1628844600000|2021-08-13 08:50:00|643.5|638.1|640.28|634.88|643.5|638.1|639.99|634.59|781
1628844900000|2021-08-13 08:55:00|640.25|634.85|640.21|634.81|640.57|635.17|638.37|632.97|650
1628845200000|2021-08-13 09:00:00|640.22|634.82|641.42|636.02|642.01|636.61|640.22|634.82|638
1628845500000|2021-08-13 09:05:00|641.44|636.04|641.9|636.5|643.25|637.85|640.82|635.42|733
1628845800000|2021-08-13 09:10:00|641.88|636.48|642.09|636.69|643.11|637.71|641.85|636.45|762
1628846100000|2021-08-13 09:15:00|642.08|636.68|639.91|634.51|642.49|637.09|639.63|634.23|622
1628846400000|2021-08-13 09:20:00|639.89|634.49|639.07|633.67|640.48|635.08|638.72|633.32|699
1628846700000|2021-08-13 09:25:00|639.03|633.63|639.49|634.09|640.09|634.69|638.82|633.42|536
1628847000000|2021-08-13 09:30:00|639.54|634.14|640.47|635.07|641.59|636.19|638.98|633.58|662
1628847300000|2021-08-13 09:35:00|640.48|635.08|641.13|635.73|643.02|637.62|639.68|634.28|679
1628847600000|2021-08-13 09:40:00|641.17|635.77|641.63|636.23|642.25|636.85|640.32|634.92|652
1628847900000|2021-08-13 09:45:00|641.58|636.18|640.76|635.36|642.39|636.99|640.72|635.32|629
1628848200000|2021-08-13 09:50:00|640.75|635.35|638.77|633.37|640.76|635.36|638.63|633.23|502
1628848500000|2021-08-13 09:55:00|638.74|633.34|639.37|633.97|640.21|634.81|638.4|633|533
1628848800000|2021-08-13 10:00:00|639.36|633.96|640.09|634.69|641.62|636.22|639.33|633.93|621
1628849100000|2021-08-13 10:05:00|640.1|634.7|638.63|633.23|640.78|635.38|638.54|633.14|506
1628849400000|2021-08-13 10:10:00|638.55|633.15|639.9|634.5|640.33|634.93|638.51|633.11|674
1628849700000|2021-08-13 10:15:00|639.91|634.51|640.54|635.14|641.63|636.23|639.78|634.38|572
1628850000000|2021-08-13 10:20:00|640.48|635.08|642.41|637.01|642.67|637.27|640.48|635.08|667
1628850300000|2021-08-13 10:25:00|642.4|637|642.79|637.39|642.98|637.58|641.18|635.78|663
1628850600000|2021-08-13 10:30:00|642.82|637.42|643.04|637.64|643.23|637.83|641.78|636.38|625
1628850900000|2021-08-13 10:35:00|643.03|637.63|644.56|639.16|646.06|640.66|643.01|637.61|628
1628851200000|2021-08-13 10:40:00|644.54|639.14|642.52|637.12|644.74|639.34|642.51|637.11|534
1628851500000|2021-08-13 10:45:00|642.5|637.1|642.54|637.14|642.86|637.46|641.28|635.88|529
1628851800000|2021-08-13 10:50:00|642.55|637.15|640.99|635.59|642.59|637.19|640.66|635.26|499
1628852100000|2021-08-13 10:55:00|641.09|635.69|640.84|635.44|642.09|636.69|640.84|635.44|493
1628852400000|2021-08-13 11:00:00|640.8|635.4|641.9|636.5|642.41|637.01|640.8|635.4|494
1628852700000|2021-08-13 11:05:00|641.89|636.49|642.33|636.93|643.92|638.52|641.63|636.23|537
1628853000000|2021-08-13 11:10:00|642.32|636.92|642.38|636.98|642.86|637.46|642.29|636.89|450
1628853300000|2021-08-13 11:15:00|642.37|636.97|641.58|636.18|643.75|638.35|641.27|635.87|526
1628853600000|2021-08-13 11:20:00|641.57|636.17|641.78|636.38|643.25|637.85|641.31|635.91|561
1628853900000|2021-08-13 11:25:00|641.77|636.37|642.32|636.92|643.04|637.64|641.58|636.18|543
1628854200000|2021-08-13 11:30:00|642.33|636.93|643.53|638.13|644.11|638.71|642.32|636.92|519
1628854500000|2021-08-13 11:35:00|643.54|638.14|645.12|639.72|645.31|639.91|643.52|638.12|546
1628854800000|2021-08-13 11:40:00|645.13|639.73|641.08|635.68|645.83|640.43|640.92|635.52|718
1628855100000|2021-08-13 11:45:00|641.09|635.69|644.97|639.57|645.32|639.92|641.09|635.69|718
1628855400000|2021-08-13 11:50:00|644.85|639.45|642.48|637.08|644.98|639.58|642.44|637.04|676
1628855700000|2021-08-13 11:55:00|642.43|637.03|638.13|632.73|643.33|637.93|637.85|632.45|640
1628856000000|2021-08-13 12:00:00|638.12|632.72|640.73|635.33|641.23|635.83|637.82|632.42|716
1628856300000|2021-08-13 12:05:00|640.75|635.35|644.42|639.02|644.42|639.02|640.7|635.3|582
1628856600000|2021-08-13 12:10:00|644.41|639.01|644.06|638.66|646.28|640.88|643.91|638.51|601
1628856900000|2021-08-13 12:15:00|644.09|638.69|642.57|637.17|645.24|639.84|642.23|636.83|710
1628857200000|2021-08-13 12:20:00|642.47|637.07|641.76|636.36|643.66|638.26|641.7|636.3|462
1628857500000|2021-08-13 12:25:00|641.75|636.35|642.36|636.96|642.51|637.11|641.35|635.95|458
1628857800000|2021-08-13 12:30:00|642.33|636.93|640.92|635.52|642.54|637.14|640.45|635.05|520
1628858100000|2021-08-13 12:35:00|640.9|635.5|644.16|638.76|644.36|638.96|640.53|635.13|666
1628858400000|2021-08-13 12:40:00|644.17|638.77|644.86|639.46|644.95|639.55|643.45|638.05|619
1628858700000|2021-08-13 12:45:00|644.85|639.45|644.2|638.8|644.85|639.45|643.3|637.9|635
1628859000000|2021-08-13 12:50:00|644.19|638.79|644.02|638.62|644.33|638.93|643.04|637.64|628
1628859300000|2021-08-13 12:55:00|644.08|638.68|644.22|638.82|644.27|638.87|643.11|637.71|564
1628859600000|2021-08-13 13:00:00|644.1|638.7|642.82|637.42|644.25|638.85|642.79|637.39|611
1628859900000|2021-08-13 13:05:00|642.81|637.41|641.74|636.34|643.02|637.62|640.7|635.3|681
1628860200000|2021-08-13 13:10:00|641.71|636.31|641.87|636.47|642.75|637.35|641.23|635.83|592
1628860500000|2021-08-13 13:15:00|641.86|636.46|642.81|637.41|642.98|637.58|641.09|635.69|489
1628860800000|2021-08-13 13:20:00|642.91|637.51|643.54|638.14|643.87|638.47|642.89|637.49|345
1628861100000|2021-08-13 13:25:00|643.55|638.15|643.2|637.8|643.82|638.42|643|637.6|286
1628861400000|2021-08-13 13:30:00|643.33|637.93|641.99|636.59|643.94|638.54|641.6|636.2|263
1628861700000|2021-08-13 13:35:00|642.01|636.61|641.27|635.87|642.69|637.29|640.81|635.41|449
1628862000000|2021-08-13 13:40:00|641.32|635.92|639.77|634.37|641.48|636.08|639.56|634.16|528
1628862300000|2021-08-13 13:45:00|639.76|634.36|641.92|636.52|642.26|636.86|639.74|634.34|315
1628862600000|2021-08-13 13:50:00|641.94|636.54|641.93|636.53|643.2|637.8|641.72|636.32|495
1628862900000|2021-08-13 13:55:00|642.19|636.79|640.73|635.33|642.56|637.16|640.56|635.16|556
1628863200000|2021-08-13 14:00:00|640.74|635.34|643.14|637.74|643.28|637.88|640.71|635.31|555
1628863500000|2021-08-13 14:05:00|643.16|637.76|641.42|636.02|643.17|637.77|640.79|635.39|682
1628863800000|2021-08-13 14:10:00|641.4|636|640.33|634.93|642.18|636.78|640.23|634.83|503
1628864100000|2021-08-13 14:15:00|640.3|634.9|639.95|634.55|641.25|635.85|639.64|634.24|592
1628864400000|2021-08-13 14:20:00|640.02|634.62|640.11|634.71|640.23|634.83|639.84|634.44|421
1628864700000|2021-08-13 14:25:00|640.13|634.73|639.38|633.98|640.34|634.94|638.53|633.13|522
1628865000000|2021-08-13 14:30:00|639.36|633.96|634.17|628.77|639.49|634.09|633.57|628.17|845
1628865300000|2021-08-13 14:35:00|634.03|628.63|634.22|628.82|635.23|629.83|633.34|627.94|696
1628865600000|2021-08-13 14:40:00|634.21|628.81|634.61|629.21|635.83|630.43|633.9|628.5|540
1628865900000|2021-08-13 14:45:00|634.88|629.48|637.87|632.47|638.03|632.63|634.83|629.43|638
1628866200000|2021-08-13 14:50:00|637.86|632.46|635.49|630.09|638.06|632.66|635.47|630.07|625
1628866500000|2021-08-13 14:55:00|635.59|630.19|635.75|630.35|637.19|631.79|635.53|630.13|642
1628866800000|2021-08-13 15:00:00|635.72|630.32|636|630.6|637.51|632.11|635.47|630.07|710
1628867100000|2021-08-13 15:05:00|635.99|630.59|631.19|625.79|636|630.6|630.52|625.12|759
1628867400000|2021-08-13 15:10:00|631.11|625.71|631.36|625.96|631.85|626.45|630.1|624.7|787
1628867700000|2021-08-13 15:15:00|631.38|625.98|626.96|621.56|631.39|625.99|626.96|621.56|758
1628868000000|2021-08-13 15:20:00|626.97|621.57|628.96|623.56|629.81|624.41|626.59|621.19|830
1628868300000|2021-08-13 15:25:00|628.89|623.49|627.94|622.54|629.2|623.8|627.79|622.39|662
1628868600000|2021-08-13 15:30:00|627.93|622.53|629.69|624.29|630.45|625.05|627.87|622.47|723
1628868900000|2021-08-13 15:35:00|629.7|624.3|628.77|623.37|630.58|625.18|628.77|623.37|630
1628869200000|2021-08-13 15:40:00|628.79|623.39|628.54|623.14|629.42|624.02|627.25|621.85|693
1628869500000|2021-08-13 15:45:00|628.51|623.11|629.92|624.52|630.37|624.97|628.2|622.8|668
1628869800000|2021-08-13 15:50:00|629.93|624.53|630.2|624.8|630.3|624.9|628.92|623.52|617
1628870100000|2021-08-13 15:55:00|630.21|624.81|629.88|624.48|631.49|626.09|629.59|624.19|836
1628870400000|2021-08-13 16:00:00|629.84|624.44|632.24|626.84|632.42|627.02|629.58|624.18|714
1628870700000|2021-08-13 16:05:00|632.28|626.88|632.84|627.44|633.18|627.78|631.68|626.28|669
1628871000000|2021-08-13 16:10:00|632.85|627.45|632.6|627.2|633.15|627.75|632.38|626.98|603
1628871300000|2021-08-13 16:15:00|632.56|627.16|628.02|622.62|633.07|627.67|626.31|620.91|769
1628871600000|2021-08-13 16:20:00|628.31|622.91|628.57|623.17|629.97|624.57|628|622.6|670
1628871900000|2021-08-13 16:25:00|628.56|623.16|630.79|625.39|630.89|625.49|628.42|623.02|594
1628872200000|2021-08-13 16:30:00|630.8|625.4|630.6|625.2|632.12|626.72|630.51|625.11|648
1628872500000|2021-08-13 16:35:00|630.61|625.21|631.64|626.24|632.27|626.87|630.61|625.21|669
1628872800000|2021-08-13 16:40:00|631.63|626.23|630.9|625.5|632.17|626.77|630.65|625.25|658
1628873100000|2021-08-13 16:45:00|630.89|625.49|631.33|625.93|631.33|625.93|629.48|624.08|629
1628873400000|2021-08-13 16:50:00|631.36|625.96|633.4|628|633.46|628.06|630.4|625|710
1628873700000|2021-08-13 16:55:00|633.42|628.02|635.1|629.7|635.2|629.8|633.19|627.79|691
1628874000000|2021-08-13 17:00:00|635.11|629.71|633.76|628.36|635.33|629.93|633.32|627.92|752
1628874300000|2021-08-13 17:05:00|633.74|628.34|633.63|628.23|634.16|628.76|633.16|627.76|543
1628874600000|2021-08-13 17:10:00|633.69|628.29|633.66|628.26|634.3|628.9|632.86|627.46|568
1628874900000|2021-08-13 17:15:00|633.65|628.25|632.62|627.22|633.66|628.26|632.14|626.74|564
1628875200000|2021-08-13 17:20:00|632.61|627.21|632.95|627.55|633.09|627.69|631.83|626.43|527
1628875500000|2021-08-13 17:25:00|632.94|627.54|633.77|628.37|633.95|628.55|632.81|627.41|596
1628875800000|2021-08-13 17:30:00|633.78|628.38|634.65|629.25|635.13|629.73|633.66|628.26|516
1628876100000|2021-08-13 17:35:00|634.64|629.24|634.27|628.87|634.92|629.52|633.38|627.98|580
1628876400000|2021-08-13 17:40:00|634.26|628.86|634.34|628.94|634.34|628.94|633.41|628.01|473
1628876700000|2021-08-13 17:45:00|634.35|628.95|633.67|628.27|635.21|629.81|633.57|628.17|582
1628877000000|2021-08-13 17:50:00|633.66|628.26|634.93|629.53|634.98|629.58|633.57|628.17|613
1628877300000|2021-08-13 17:55:00|634.95|629.55|633.25|627.85|634.95|629.55|632.93|627.53|726
1628877600000|2021-08-13 18:00:00|633.28|627.88|631.77|626.37|633.3|627.9|630.38|624.98|649
1628877900000|2021-08-13 18:05:00|631.71|626.31|632.37|626.97|632.72|627.32|631.16|625.76|651
1628878200000|2021-08-13 18:10:00|632.38|626.98|632.13|626.73|632.5|627.1|631.54|626.14|496
1628878500000|2021-08-13 18:15:00|632.11|626.71|631.83|626.43|633.11|627.71|631.75|626.35|579
1628878800000|2021-08-13 18:20:00|631.77|626.37|634.11|628.71|634.13|628.73|631.63|626.23|549
1628879100000|2021-08-13 18:25:00|634.09|628.69|634.44|629.04|634.81|629.41|633.98|628.58|469
1628879400000|2021-08-13 18:30:00|634.45|629.05|634.33|628.93|634.45|629.05|632.91|627.51|499
1628879700000|2021-08-13 18:35:00|634.35|628.95|633.83|628.43|634.35|628.95|633.44|628.04|444
1628880000000|2021-08-13 18:40:00|633.82|628.42|633.32|627.92|633.82|628.42|632.53|627.13|392
1628880300000|2021-08-13 18:45:00|633.34|627.94|633.05|627.65|633.44|628.04|632.38|626.98|515
1628880600000|2021-08-13 18:50:00|633.21|627.81|632.58|627.18|633.36|627.96|630.57|625.17|705
1628880900000|2021-08-13 18:55:00|632.61|627.21|634.43|629.03|634.47|629.07|632.18|626.78|591
1628881200000|2021-08-13 19:00:00|634.51|629.11|633.74|628.34|635.06|629.66|632.67|627.27|585
1628881500000|2021-08-13 19:05:00|633.73|628.33|632.01|626.61|633.76|628.36|631.85|626.45|628
1628881800000|2021-08-13 19:10:00|632|626.6|636.11|630.71|636.98|631.58|631.75|626.35|727
1628882100000|2021-08-13 19:15:00|636.09|630.69|635.49|630.09|636.61|631.21|634.67|629.27|683
1628882400000|2021-08-13 19:20:00|635.5|630.1|632.99|627.59|636.4|631|632.63|627.23|630
1628882700000|2021-08-13 19:25:00|632.95|627.55|631.89|626.49|632.95|627.55|631.1|625.7|606
1628883000000|2021-08-13 19:30:00|631.88|626.48|633.74|628.34|633.75|628.35|631.56|626.16|669
1628883300000|2021-08-13 19:35:00|633.67|628.27|632.97|627.57|633.67|628.27|631.85|626.45|546
1628883600000|2021-08-13 19:40:00|632.98|627.58|631.91|626.51|633.17|627.77|631.77|626.37|470
1628883900000|2021-08-13 19:45:00|631.93|626.53|632.93|627.53|633.54|628.14|631.9|626.5|564
1628884200000|2021-08-13 19:50:00|632.94|627.54|632.61|627.21|633.67|628.27|632.61|627.21|551
1628884500000|2021-08-13 19:55:00|632.63|627.23|633.92|628.52|633.92|628.52|632.42|627.02|539
1628884800000|2021-08-13 20:00:00|633.95|628.55|634.73|629.33|634.85|629.45|632.42|627.02|717
1628885100000|2021-08-13 20:05:00|634.72|629.32|643.48|638.08|645.27|639.87|634.5|629.1|939
1628885400000|2021-08-13 20:10:00|643.46|638.06|647.07|641.67|647.12|641.72|642.63|637.23|825
1628885700000|2021-08-13 20:15:00|647.04|641.64|644.17|638.77|648.49|643.09|643.85|638.45|864
1628886000000|2021-08-13 20:20:00|644.24|638.84|643.11|637.71|645.66|640.26|642.29|636.89|851
1628886300000|2021-08-13 20:25:00|643.07|637.67|646.17|640.77|646.23|640.83|642.79|637.39|694
1628886600000|2021-08-13 20:30:00|646.18|640.78|642.15|636.75|646.46|641.06|642.12|636.72|633
1628886900000|2021-08-13 20:35:00|642.12|636.72|643.55|638.15|643.56|638.16|641.79|636.39|754
1628887200000|2021-08-13 20:40:00|643.52|638.12|643.3|637.9|643.72|638.32|642.6|637.2|540
1628887500000|2021-08-13 20:45:00|643.26|637.86|645.06|639.66|645.11|639.71|642.64|637.24|586
1628887800000|2021-08-13 20:50:00|645.14|639.74|645.31|639.91|646.08|640.68|644.84|639.44|539
1628888100000|2021-08-13 20:55:00|645.35|639.95|646.13|640.73|646.17|640.77|644.93|639.53|347
1628924400000|2021-08-14 07:00:00|664.48|659.08|665.47|660.07|665.54|660.14|663.56|658.16|550
1628924700000|2021-08-14 07:05:00|665.48|660.08|667.33|661.93|667.43|662.03|665.48|660.08|469
1628925000000|2021-08-14 07:10:00|667.34|661.94|668.2|662.8|668.38|662.98|667.31|661.91|402
1628925300000|2021-08-14 07:15:00|668.24|662.84|668.19|662.79|668.36|662.96|667.02|661.62|550
1628925600000|2021-08-14 07:20:00|668.18|662.78|668.17|662.77|668.86|663.46|668.17|662.77|397
1628925900000|2021-08-14 07:25:00|668.14|662.74|668.61|663.21|670.43|665.03|668.14|662.74|499
1628926200000|2021-08-14 07:30:00|668.66|663.26|668.86|663.46|669.1|663.7|667.38|661.98|537
1628926500000|2021-08-14 07:35:00|668.87|663.47|669.86|664.46|669.92|664.52|667.87|662.47|473
1628926800000|2021-08-14 07:40:00|669.88|664.48|669.35|663.95|670|664.6|669.18|663.78|312
1628927100000|2021-08-14 07:45:00|669.34|663.94|669.25|663.85|670.02|664.62|669.24|663.84|348
1628927400000|2021-08-14 07:50:00|669.19|663.79|667.74|662.34|669.19|663.79|667.5|662.1|425
1628927700000|2021-08-14 07:55:00|667.76|662.36|667.69|662.29|667.9|662.5|667.24|661.84|460
1628928000000|2021-08-14 08:00:00|667.68|662.28|667.93|662.53|668.56|663.16|667.58|662.18|470
1628928300000|2021-08-14 08:05:00|667.94|662.54|668.68|663.28|669.18|663.78|667.48|662.08|555
1628928600000|2021-08-14 08:10:00|668.66|663.26|668.66|663.26|669.69|664.29|668.16|662.76|447
1628928900000|2021-08-14 08:15:00|668.67|663.27|672.2|666.8|672.21|666.81|668.45|663.05|480
1628929200000|2021-08-14 08:20:00|672.21|666.81|670.9|665.5|672.39|666.99|670.52|665.12|303
1628929500000|2021-08-14 08:25:00|670.91|665.51|669.98|664.58|671.04|665.64|669.7|664.3|422
1628929800000|2021-08-14 08:30:00|670.05|664.65|668.9|663.5|670.59|665.19|668.89|663.49|336
1628930100000|2021-08-14 08:35:00|668.89|663.49|669.09|663.69|669.5|664.1|668.36|662.96|365
1628930400000|2021-08-14 08:40:00|669.1|663.7|669.13|663.73|669.13|663.73|669.09|663.69|3
1628930700000|2021-08-14 08:45:00|668.76|663.36|667.39|661.99|670.07|664.67|667.06|661.66|503
1628931000000|2021-08-14 08:50:00|667.47|662.07|666.89|661.49|668.28|662.88|666.24|660.84|558
1628931300000|2021-08-14 08:55:00|666.88|661.48|666.87|661.47|668.05|662.65|666.77|661.37|422
1628931600000|2021-08-14 09:00:00|666.88|661.48|667.96|662.56|668.42|663.02|666.62|661.22|573
1628931900000|2021-08-14 09:05:00|667.97|662.57|669.91|664.51|669.93|664.53|667.62|662.22|502
1628932200000|2021-08-14 09:10:00|669.94|664.54|669.47|664.07|670.28|664.88|669.1|663.7|498
1628932500000|2021-08-14 09:15:00|669.45|664.05|670.77|665.37|670.97|665.57|669.45|664.05|537
1628932800000|2021-08-14 09:20:00|670.78|665.38|669.3|663.9|670.97|665.57|669.09|663.69|444
1628933100000|2021-08-14 09:25:00|669.31|663.91|668.92|663.52|669.53|664.13|668.16|662.76|451
1628933400000|2021-08-14 09:30:00|668.91|663.51|669.18|663.78|669.25|663.85|668.4|663|405
1628933700000|2021-08-14 09:35:00|669.19|663.79|671.04|665.64|671.04|665.64|668.9|663.5|390
1628934000000|2021-08-14 09:40:00|671.03|665.63|670.98|665.58|673.1|667.7|670.98|665.58|818
1628934300000|2021-08-14 09:45:00|670.95|665.55|668.28|662.88|672.59|667.19|668.17|662.77|678
1628934600000|2021-08-14 09:50:00|668.3|662.9|664.71|659.31|668.78|663.38|661.89|656.49|902
1628934900000|2021-08-14 09:55:00|664.7|659.3|658.22|652.82|664.7|659.3|655.85|650.45|927
1628935200000|2021-08-14 10:00:00|658.3|652.9|661.53|656.13|663.36|657.96|657.05|651.65|947
1628935500000|2021-08-14 10:05:00|661.54|656.14|655.74|650.34|661.81|656.41|654.3|648.9|948
1628935800000|2021-08-14 10:10:00|655.68|650.28|652.93|647.53|657.84|652.44|652.78|647.38|956
1628936100000|2021-08-14 10:15:00|652.83|647.43|652.02|646.62|656.8|651.4|651.7|646.3|991
1628936400000|2021-08-14 10:20:00|652.03|646.63|651.72|646.32|652.51|647.11|649.94|644.54|933
1628936700000|2021-08-14 10:25:00|651.68|646.28|653.38|647.98|655.98|650.58|651.37|645.97|909
1628937000000|2021-08-14 10:30:00|653.44|648.04|655.7|650.3|656.46|651.06|652.01|646.61|918
1628937300000|2021-08-14 10:35:00|655.69|650.29|653.91|648.51|656.34|650.94|651.92|646.52|854
1628937600000|2021-08-14 10:40:00|653.95|648.55|651.71|646.31|654.61|649.21|651.6|646.2|856
1628937900000|2021-08-14 10:45:00|651.7|646.3|650.56|645.16|652.21|646.81|650.17|644.77|853
1628938200000|2021-08-14 10:50:00|650.49|645.09|648.27|642.87|650.97|645.57|647.73|642.33|935
1628938500000|2021-08-14 10:55:00|648.3|642.9|650.15|644.75|650.67|645.27|647.11|641.71|922
1628938800000|2021-08-14 11:00:00|650.14|644.74|649.8|644.4|651.33|645.93|645.34|639.94|906
1628939100000|2021-08-14 11:05:00|649.95|644.55|652.95|647.55|652.95|647.55|648.88|643.48|840
1628939400000|2021-08-14 11:10:00|652.91|647.51|652.43|647.03|653.06|647.66|651.32|645.92|789
1628939700000|2021-08-14 11:15:00|652.42|647.02|650.26|644.86|653.34|647.94|650.15|644.75|786
1628940000000|2021-08-14 11:20:00|650.27|644.87|651.1|645.7|651.37|645.97|649.41|644.01|727
1628940300000|2021-08-14 11:25:00|651.11|645.71|650.54|645.14|651.11|645.71|649.49|644.09|720
1628940600000|2021-08-14 11:30:00|650.55|645.15|650.68|645.28|651.56|646.16|649.23|643.83|763
1628940900000|2021-08-14 11:35:00|650.65|645.25|649.34|643.94|651.13|645.73|649.27|643.87|574
1628941200000|2021-08-14 11:40:00|649.27|643.87|650.48|645.08|650.48|645.08|648.57|643.17|557
1628941500000|2021-08-14 11:45:00|650.47|645.07|652.55|647.15|652.7|647.3|650.09|644.69|573
1628941800000|2021-08-14 11:50:00|652.53|647.13|654.41|649.01|654.98|649.58|652.29|646.89|550
1628942100000|2021-08-14 11:55:00|654.45|649.05|655.49|650.09|655.65|650.25|654.27|648.87|468
1628942400000|2021-08-14 12:00:00|655.53|650.13|655.14|649.74|656.65|651.25|654.72|649.32|712
1628942700000|2021-08-14 12:05:00|655.12|649.72|654.16|648.76|655.83|650.43|653.91|648.51|655
1628943000000|2021-08-14 12:10:00|654.14|648.74|653.31|647.91|654.45|649.05|653.12|647.72|557
1628943300000|2021-08-14 12:15:00|653.27|647.87|651.21|645.81|653.9|648.5|651.06|645.66|646
1628943600000|2021-08-14 12:20:00|651.19|645.79|651.38|645.98|651.99|646.59|650.77|645.37|616
1628943900000|2021-08-14 12:25:00|651.39|645.99|650.85|645.45|652.84|647.44|650.74|645.34|635
1628944200000|2021-08-14 12:30:00|650.8|645.4|652.41|647.01|652.97|647.57|650.8|645.4|605
1628944500000|2021-08-14 12:35:00|652.39|646.99|652.34|646.94|652.74|647.34|651.95|646.55|433
1628944800000|2021-08-14 12:40:00|652.35|646.95|651.07|645.67|652.47|647.07|650.85|645.45|498
1628945100000|2021-08-14 12:45:00|651.08|645.68|651.54|646.14|651.77|646.37|650.83|645.43|456
1628945400000|2021-08-14 12:50:00|651.44|646.04|650.44|645.04|651.45|646.05|649|643.6|639
1628945700000|2021-08-14 12:55:00|650.45|645.05|649.75|644.35|650.55|645.15|649.73|644.33|527
1628946000000|2021-08-14 13:00:00|649.74|644.34|649.78|644.38|651.1|645.7|649.31|643.91|663
1628946300000|2021-08-14 13:05:00|649.76|644.36|647.54|642.14|649.98|644.58|647.37|641.97|717
1628946600000|2021-08-14 13:10:00|647.55|642.15|650.29|644.89|650.65|645.25|647.55|642.15|587
1628946900000|2021-08-14 13:15:00|650.28|644.88|651.96|646.56|652.13|646.73|650.28|644.88|436
1628947200000|2021-08-14 13:20:00|651.94|646.54|652.12|646.72|652.23|646.83|651.56|646.16|337
1628947500000|2021-08-14 13:25:00|652.13|646.73|652.25|646.85|652.31|646.91|651.14|645.74|440
1628947800000|2021-08-14 13:30:00|652.26|646.86|653.02|647.62|653.03|647.63|651.8|646.4|377
1628948100000|2021-08-14 13:35:00|653.01|647.61|652.11|646.71|653.54|648.14|651.92|646.52|480
1628948400000|2021-08-14 13:40:00|652.12|646.72|651.22|645.82|652.12|646.72|650.26|644.86|507
1628948700000|2021-08-14 13:45:00|651.24|645.84|650.11|644.71|651.26|645.86|650.08|644.68|406
1628949000000|2021-08-14 13:50:00|650.12|644.72|650.97|645.57|652.4|647|649.97|644.57|408
1628949300000|2021-08-14 13:55:00|650.96|645.56|653.19|647.79|653.19|647.79|650.92|645.52|465
1628949600000|2021-08-14 14:00:00|653.22|647.82|652.53|647.13|653.35|647.95|652.39|646.99|536
1628949900000|2021-08-14 14:05:00|652.56|647.16|654.48|649.08|654.53|649.13|652.53|647.13|492
1628950200000|2021-08-14 14:10:00|654.47|649.07|655.25|649.85|656.18|650.78|653.76|648.36|664
1628950500000|2021-08-14 14:15:00|655.17|649.77|655.15|649.75|655.29|649.89|654.49|649.09|680
1628950800000|2021-08-14 14:20:00|655.13|649.73|656.65|651.25|656.67|651.27|654.9|649.5|654
1628951100000|2021-08-14 14:25:00|656.67|651.27|657.87|652.47|657.93|652.53|656.57|651.17|434
1628951400000|2021-08-14 14:30:00|657.86|652.46|658|652.6|658.35|652.95|657.24|651.84|501
1628951700000|2021-08-14 14:35:00|658.02|652.62|659.12|653.72|659.15|653.75|658.01|652.61|439
1628952000000|2021-08-14 14:40:00|659.13|653.73|659.03|653.63|659.41|654.01|658.41|653.01|514
1628952300000|2021-08-14 14:45:00|659.02|653.62|660.06|654.66|660.07|654.67|658.45|653.05|513
1628952600000|2021-08-14 14:50:00|660.05|654.65|662.92|657.52|663.91|658.51|659.97|654.57|635
1628952900000|2021-08-14 14:55:00|662.91|657.51|664.54|659.14|664.54|659.14|662.03|656.63|693
1628953200000|2021-08-14 15:00:00|664.55|659.15|662.68|657.28|664.55|659.15|662.34|656.94|534
1628953500000|2021-08-14 15:05:00|662.69|657.29|662.79|657.39|663.19|657.79|661.86|656.46|622
1628953800000|2021-08-14 15:10:00|662.76|657.36|663.75|658.35|664.15|658.75|662.61|657.21|687
1628954100000|2021-08-14 15:15:00|663.76|658.36|665.73|660.33|666.47|661.07|663.75|658.35|628
1628954400000|2021-08-14 15:20:00|665.74|660.34|665.45|660.05|666.23|660.83|665.45|660.05|499
1628954700000|2021-08-14 15:25:00|665.46|660.06|664.63|659.23|665.97|660.57|664.57|659.17|494
1628955000000|2021-08-14 15:30:00|664.7|659.3|663.48|658.08|666.68|661.28|663.48|658.08|599
1628955300000|2021-08-14 15:35:00|663.46|658.06|663.7|658.3|663.87|658.47|661.72|656.32|760
1628955600000|2021-08-14 15:40:00|663.69|658.29|665.78|660.38|665.85|660.45|663.41|658.01|559
1628955900000|2021-08-14 15:45:00|665.74|660.34|667.22|661.82|667.22|661.82|665.73|660.33|416
1628956200000|2021-08-14 15:50:00|667.23|661.83|666.82|661.42|667.77|662.37|666.8|661.4|547
1628956500000|2021-08-14 15:55:00|666.81|661.41|667.47|662.07|667.5|662.1|666.38|660.98|504
1628956800000|2021-08-14 16:00:00|667.49|662.09|668.78|663.38|668.78|663.38|665.86|660.46|747
1628957100000|2021-08-14 16:05:00|668.77|663.37|666.46|661.06|668.85|663.45|665.66|660.26|698
1628957400000|2021-08-14 16:10:00|666.42|661.02|665.04|659.64|666.5|661.1|664.21|658.81|728
1628957700000|2021-08-14 16:15:00|665.03|659.63|666.17|660.77|666.25|660.85|664.93|659.53|583
1628958000000|2021-08-14 16:20:00|666.14|660.74|667.4|662|667.4|662|665.49|660.09|523
1628958300000|2021-08-14 16:25:00|667.43|662.03|674.07|668.67|674.08|668.68|667.27|661.87|646
1628958600000|2021-08-14 16:30:00|674.17|668.77|677.89|672.49|678.89|673.49|674.12|668.72|738
1628958900000|2021-08-14 16:35:00|677.88|672.48|674.86|669.46|678.02|672.62|674.85|669.45|631
1628959200000|2021-08-14 16:40:00|674.85|669.45|674.64|669.24|675.47|670.07|672.48|667.08|610
1628959500000|2021-08-14 16:45:00|674.62|669.22|671.94|666.54|674.7|669.3|670.65|665.25|744
1628959800000|2021-08-14 16:50:00|672.02|666.62|676.95|671.55|677.08|671.68|672.02|666.62|578
1628960100000|2021-08-14 16:55:00|677.28|671.88|676.43|671.03|677.28|671.88|675.11|669.71|729
1628960400000|2021-08-14 17:00:00|676.5|671.1|671.54|666.14|676.59|671.19|671.39|665.99|735
1628960700000|2021-08-14 17:05:00|671.56|666.16|672.44|667.04|673.51|668.11|671.53|666.13|658
1628961000000|2021-08-14 17:10:00|672.43|667.03|672.24|666.84|673.2|667.8|670.57|665.17|678
1628961300000|2021-08-14 17:15:00|672.25|666.85|673.65|668.25|674.62|669.22|672.18|666.78|546
1628961600000|2021-08-14 17:20:00|673.68|668.28|668.64|663.24|673.68|668.28|667.97|662.57|853
1628961900000|2021-08-14 17:25:00|668.65|663.25|672.33|666.93|672.33|666.93|668.45|663.05|565
1628962200000|2021-08-14 17:30:00|672.34|666.94|671.57|666.17|672.64|667.24|670.42|665.02|591
1628962500000|2021-08-14 17:35:00|671.56|666.16|670.92|665.52|672.13|666.73|670.41|665.01|604
1628962800000|2021-08-14 17:40:00|670.91|665.51|668.85|663.45|671.01|665.61|668.58|663.18|559
1628963100000|2021-08-14 17:45:00|668.83|663.43|671.88|666.48|671.95|666.55|668.77|663.37|639
1628963400000|2021-08-14 17:50:00|671.89|666.49|673.25|667.85|673.62|668.22|671.48|666.08|588
1628963700000|2021-08-14 17:55:00|673.24|667.84|672.25|666.85|673.36|667.96|671.89|666.49|525
1628964000000|2021-08-14 18:00:00|672.24|666.84|671.27|665.87|672.63|667.23|670.34|664.94|669
1628964300000|2021-08-14 18:05:00|671.29|665.89|670.71|665.31|671.7|666.3|669.89|664.49|513
1628964600000|2021-08-14 18:10:00|670.69|665.29|670.87|665.47|672.34|666.94|670.67|665.27|389
1628964900000|2021-08-14 18:15:00|670.91|665.51|670.3|664.9|671.96|666.56|669.93|664.53|462
1628965200000|2021-08-14 18:20:00|670.33|664.93|672.82|667.42|673.56|668.16|670.01|664.61|653
1628965500000|2021-08-14 18:25:00|672.8|667.4|672.19|666.79|673.58|668.18|671.87|666.47|474
1628965800000|2021-08-14 18:30:00|672.18|666.78|674.47|669.07|674.47|669.07|672.18|666.78|461
1628966100000|2021-08-14 18:35:00|674.38|668.98|677|671.6|677.02|671.62|674.25|668.85|555
1628966400000|2021-08-14 18:40:00|677.01|671.61|676.06|670.66|677.1|671.7|675.12|669.72|461
1628966700000|2021-08-14 18:45:00|676.18|670.78|673.65|668.25|676.85|671.45|673.49|668.09|706
1628967000000|2021-08-14 18:50:00|673.63|668.23|671.62|666.22|674.47|669.07|671.44|666.04|538
1628967300000|2021-08-14 18:55:00|671.61|666.21|671.37|665.97|672.41|667.01|671.24|665.84|549
1628967600000|2021-08-14 19:00:00|671.38|665.98|672.42|667.02|672.63|667.23|670.96|665.56|516
1628967900000|2021-08-14 19:05:00|672.41|667.01|671.66|666.26|673.38|667.98|671.66|666.26|505
1628968200000|2021-08-14 19:10:00|671.59|666.19|671.71|666.31|673.41|668.01|671.45|666.05|497
1628968500000|2021-08-14 19:15:00|671.7|666.3|671.22|665.82|672.24|666.84|671.22|665.82|473
1628968800000|2021-08-14 19:20:00|671.23|665.83|670.51|665.11|671.42|666.02|670.5|665.1|394
1628969100000|2021-08-14 19:25:00|670.54|665.14|669.15|663.75|671.03|665.63|668.75|663.35|431
1628969400000|2021-08-14 19:30:00|669.11|663.71|671.44|666.04|671.58|666.18|669.08|663.68|545
1628969700000|2021-08-14 19:35:00|671.45|666.05|672.32|666.92|672.54|667.14|671.44|666.04|461
1628970000000|2021-08-14 19:40:00|672.33|666.93|677.11|671.71|678.41|673.01|671.99|666.59|712
1628970300000|2021-08-14 19:45:00|677.03|671.63|672.68|667.28|677.27|671.87|671.27|665.87|781
1628970600000|2021-08-14 19:50:00|672.8|667.4|674.34|668.94|674.39|668.99|672.14|666.74|652
1628970900000|2021-08-14 19:55:00|674.31|668.91|675.68|670.28|675.9|670.5|674.03|668.63|550
1628971200000|2021-08-14 20:00:00|675.67|670.27|671.97|666.57|675.69|670.29|671.76|666.36|757
1628971500000|2021-08-14 20:05:00|671.98|666.58|670.47|665.07|672.24|666.84|670.32|664.92|679
1628971800000|2021-08-14 20:10:00|670.45|665.05|667.84|662.44|671.09|665.69|667.65|662.25|644
1628972100000|2021-08-14 20:15:00|667.87|662.47|665.01|659.61|667.88|662.48|664.26|658.86|821
1628972400000|2021-08-14 20:20:00|665.02|659.62|667.06|661.66|667.18|661.78|665.02|659.62|629
1628972700000|2021-08-14 20:25:00|667.03|661.63|664.88|659.48|667.03|661.63|664.35|658.95|562
1628973000000|2021-08-14 20:30:00|664.86|659.46|665.68|660.28|666.14|660.74|663.97|658.57|761
1628973300000|2021-08-14 20:35:00|665.67|660.27|666.51|661.11|666.99|661.59|665.6|660.2|546
1628973600000|2021-08-14 20:40:00|666.54|661.14|667.23|661.83|667.33|661.93|666.22|660.82|518
1628973900000|2021-08-14 20:45:00|667.18|661.78|667.72|662.32|668.32|662.92|666.7|661.3|642
1628974200000|2021-08-14 20:50:00|667.75|662.35|667.11|661.71|667.77|662.37|666.81|661.41|444
1628974500000|2021-08-14 20:55:00|667.1|661.7|667.2|661.8|668.12|662.72|666.92|661.52|461
1628974800000|2021-08-14 21:00:00|667.21|661.81|667.79|662.39|668.19|662.79|667.18|661.78|504
1628975100000|2021-08-14 21:05:00|667.78|662.38|668.09|662.69|668.16|662.76|667.33|661.93|410
1628975400000|2021-08-14 21:10:00|668.08|662.68|669.05|663.65|669.05|663.65|668.06|662.66|255
1628975700000|2021-08-14 21:15:00|669.06|663.66|669.47|664.07|669.51|664.11|668.89|663.49|295
1628976000000|2021-08-14 21:20:00|669.43|664.03|670.05|664.65|670.06|664.66|669.42|664.02|132
1628976300000|2021-08-14 21:25:00|670.01|664.61|669.69|664.29|670.12|664.72|669.64|664.24|281
1628976600000|2021-08-14 21:30:00|669.7|664.3|671.56|666.16|671.66|666.26|669.65|664.25|290
1628976900000|2021-08-14 21:35:00|671.57|666.17|670.68|665.28|671.63|666.23|670.07|664.67|390
1628977200000|2021-08-14 21:40:00|670.69|665.29|671|665.6|671.15|665.75|670.52|665.12|161
1628977500000|2021-08-14 21:45:00|670.99|665.59|670.75|665.35|671.2|665.8|670.64|665.24|311
1628977800000|2021-08-14 21:50:00|670.76|665.36|673.32|667.92|673.48|668.08|670.71|665.31|430
1628978100000|2021-08-14 21:55:00|673.31|667.91|673.13|667.73|673.47|668.07|673.06|667.66|258
1628978400000|2021-08-14 22:00:00|673.12|667.72|673.6|668.2|674.02|668.62|672.97|667.57|337
1628978700000|2021-08-14 22:05:00|673.59|668.19|672.84|667.44|673.59|668.19|672.35|666.95|493
1628979000000|2021-08-14 22:10:00|672.88|667.48|673.73|668.33|673.8|668.4|672.3|666.9|450
1628979300000|2021-08-14 22:15:00|673.74|668.34|674.68|669.28|675.17|669.77|673.57|668.17|487
1628979600000|2021-08-14 22:20:00|674.65|669.25|673.15|667.75|674.89|669.49|673.15|667.75|405
1628979900000|2021-08-14 22:25:00|673.13|667.73|673.31|667.91|673.6|668.2|672.12|666.72|433
1628980200000|2021-08-14 22:30:00|673.32|667.92|674.44|669.04|674.46|669.06|672.93|667.53|327
1628980500000|2021-08-14 22:35:00|674.5|669.1|674.65|669.25|674.75|669.35|673.57|668.17|233
1628980800000|2021-08-14 22:40:00|674.64|669.24|674.78|669.38|675.09|669.69|673.25|667.85|424
1628981100000|2021-08-14 22:45:00|674.77|669.37|672.99|667.59|674.85|669.45|672.65|667.25|372
1628981400000|2021-08-14 22:50:00|672.98|667.58|673.01|667.61|674.39|668.99|672.25|666.85|512
1628981700000|2021-08-14 22:55:00|672.96|667.56|672.18|666.78|673.55|668.15|671.79|666.39|452
1628982000000|2021-08-14 23:00:00|672.14|666.74|671.38|665.98|672.59|667.19|670.94|665.54|393
1628982300000|2021-08-14 23:05:00|671.39|665.99|673.78|668.38|673.85|668.45|670.75|665.35|434
1628982600000|2021-08-14 23:10:00|673.8|668.4|679.15|673.75|680.03|674.63|673.79|668.39|575
1628982900000|2021-08-14 23:15:00|679.16|673.76|681.95|676.55|682.22|676.82|679.15|673.75|580
1628983200000|2021-08-14 23:20:00|681.97|676.57|681.75|676.35|682.55|677.15|681.35|675.95|492
1628983500000|2021-08-14 23:25:00|681.77|676.37|684.19|678.79|684.41|679.01|681.77|676.37|539
1628983800000|2021-08-14 23:30:00|684.2|678.8|687.91|682.51|688.08|682.68|684.12|678.72|614
1628984100000|2021-08-14 23:35:00|687.93|682.53|691.42|686.02|693.3|687.9|687.93|682.53|659
1628984400000|2021-08-14 23:40:00|691.41|686.01|691.9|686.5|692.66|687.26|691.15|685.75|585
1628984700000|2021-08-14 23:45:00|691.88|686.48|690.3|684.9|692.01|686.61|689.28|683.88|597
1628985000000|2021-08-14 23:50:00|690.29|684.89|689.54|684.14|690.39|684.99|688.41|683.01|578
1628985300000|2021-08-14 23:55:00|689.55|684.15|695.16|689.76|695.67|690.27|688.99|683.59|512
1628985600000|2021-08-15 00:00:00|695.17|689.77|694.53|689.13|699.35|693.95|694.38|688.98|867
1628985900000|2021-08-15 00:05:00|694.52|689.12|694.63|689.23|694.83|689.43|692.94|687.54|649
1628986200000|2021-08-15 00:10:00|694.64|689.24|694.82|689.42|696.31|690.91|694.54|689.14|575
1628986500000|2021-08-15 00:15:00|694.81|689.41|696.86|691.46|698.26|692.86|694.81|689.41|583
1628986800000|2021-08-15 00:20:00|696.85|691.45|697.57|692.17|697.58|692.18|695.17|689.77|471
1628987100000|2021-08-15 00:25:00|697.54|692.14|699.04|693.64|700.38|694.98|695.26|689.86|649
1628987400000|2021-08-15 00:30:00|699.16|693.76|692.76|687.36|699.9|694.5|691.08|685.68|885
1628987700000|2021-08-15 00:35:00|692.74|687.34|706.08|700.68|706.51|701.11|691.13|685.73|942
1628988000000|2021-08-15 00:40:00|706.11|700.71|698.41|693.01|706.11|700.71|698.2|692.8|822
1628988300000|2021-08-15 00:45:00|698.43|693.03|699.33|693.93|699.62|694.22|694.82|689.42|734
1628988600000|2021-08-15 00:50:00|699.31|693.91|699.58|694.18|700.22|694.82|697.4|692|753
1628988900000|2021-08-15 00:55:00|699.59|694.19|699.23|693.83|700.15|694.75|698.17|692.77|550
1628989200000|2021-08-15 01:00:00|699.26|693.86|702.31|696.91|702.33|696.93|697.46|692.06|666
1628989500000|2021-08-15 01:05:00|702.32|696.92|708.31|702.91|711.91|706.51|702.11|696.71|883
1628989800000|2021-08-15 01:10:00|708.32|702.92|703.57|698.17|709.57|704.17|703.4|698|757
1628990100000|2021-08-15 01:15:00|703.56|698.16|703.7|698.3|705.12|699.72|701.6|696.2|670
1628990400000|2021-08-15 01:20:00|703.72|698.32|705.5|700.1|707.06|701.66|703.72|698.32|675
1628990700000|2021-08-15 01:25:00|705.51|700.11|706.75|701.35|707.48|702.08|705.33|699.93|541
1628991000000|2021-08-15 01:30:00|706.76|701.36|708.93|703.53|709.31|703.91|706.76|701.36|555
1628991300000|2021-08-15 01:35:00|708.79|703.39|706.25|700.85|708.86|703.46|706.03|700.63|507
1628991600000|2021-08-15 01:40:00|706.26|700.86|706.45|701.05|706.6|701.2|705|699.6|654
1628991900000|2021-08-15 01:45:00|706.46|701.06|704.63|699.23|706.91|701.51|703.38|697.98|703
1628992200000|2021-08-15 01:50:00|704.66|699.26|706.3|700.9|707.52|702.12|704.36|698.96|537
1628992500000|2021-08-15 01:55:00|706.32|700.92|707.26|701.86|707.41|702.01|705.12|699.72|528
1628992800000|2021-08-15 02:00:00|707.3|701.9|707.26|701.86|708.22|702.82|706.69|701.29|583
1628993100000|2021-08-15 02:05:00|707.27|701.87|704.74|699.34|707.35|701.95|704.73|699.33|595
1628993400000|2021-08-15 02:10:00|704.73|699.33|706.97|701.57|707.64|702.24|704.52|699.12|617
1628993700000|2021-08-15 02:15:00|706.98|701.58|710.07|704.67|710.21|704.81|706.95|701.55|542
1628994000000|2021-08-15 02:20:00|710.03|704.63|710.21|704.81|710.47|705.07|709.18|703.78|517
1628994300000|2021-08-15 02:25:00|710.26|704.86|709.65|704.25|710.59|705.19|708.12|702.72|563
1628994600000|2021-08-15 02:30:00|709.64|704.24|710.41|705.01|710.69|705.29|708.98|703.58|464
1628994900000|2021-08-15 02:35:00|710.51|705.11|709.43|704.03|711.09|705.69|708.58|703.18|507
1628995200000|2021-08-15 02:40:00|709.42|704.02|710.43|705.03|710.43|705.03|709.23|703.83|434
1628995500000|2021-08-15 02:45:00|710.53|705.13|708.63|703.23|710.67|705.27|708.63|703.23|416
1628995800000|2021-08-15 02:50:00|708.62|703.22|708.63|703.23|708.92|703.52|707.48|702.08|401
1628996100000|2021-08-15 02:55:00|708.62|703.22|706.72|701.32|708.63|703.23|706.44|701.04|501
1628996400000|2021-08-15 03:00:00|706.73|701.33|707.19|701.79|708.18|702.78|706.73|701.33|507
1628996700000|2021-08-15 03:05:00|707.2|701.8|704.92|699.52|707.2|701.8|704.45|699.05|473
1628997000000|2021-08-15 03:10:00|704.91|699.51|704.29|698.89|705.54|700.14|704.27|698.87|596
1628997300000|2021-08-15 03:15:00|704.28|698.88|703.2|697.8|704.28|698.88|699.76|694.36|696
1628997600000|2021-08-15 03:20:00|703.21|697.81|704.13|698.73|704.67|699.27|702.71|697.31|417
1628997900000|2021-08-15 03:25:00|704.14|698.74|702.81|697.41|705.41|700.01|702.6|697.2|447
1628998200000|2021-08-15 03:30:00|702.8|697.4|703.59|698.19|704.47|699.07|702.8|697.4|463
1628998500000|2021-08-15 03:35:00|703.6|698.2|702.76|697.36|704.13|698.73|702.74|697.34|465
1628998800000|2021-08-15 03:40:00|702.77|697.37|703.35|697.95|703.71|698.31|701.72|696.32|587
1628999100000|2021-08-15 03:45:00|703.36|697.96|700.45|695.05|703.96|698.56|699.76|694.36|772
1628999400000|2021-08-15 03:50:00|700.39|694.99|698.95|693.55|701.72|696.32|698.86|693.46|668
1628999700000|2021-08-15 03:55:00|698.93|693.53|698.89|693.49|699.48|694.08|697.81|692.41|746
1629000000000|2021-08-15 04:00:00|698.9|693.5|694.97|689.57|699.35|693.95|693.66|688.26|929
1629000300000|2021-08-15 04:05:00|695.04|689.64|696.67|691.27|696.73|691.33|694.22|688.82|771
1629000600000|2021-08-15 04:10:00|696.66|691.26|693.1|687.7|696.66|691.26|692.11|686.71|854
1629000900000|2021-08-15 04:15:00|693.09|687.69|695.41|690.01|695.71|690.31|693.06|687.66|667
1629001200000|2021-08-15 04:20:00|695.48|690.08|696.82|691.42|697.44|692.04|695.44|690.04|589
1629001500000|2021-08-15 04:25:00|696.76|691.36|697.22|691.82|697.37|691.97|696.26|690.86|558
1629001800000|2021-08-15 04:30:00|697.21|691.81|694.41|689.01|698.68|693.28|694.19|688.79|702
1629002100000|2021-08-15 04:35:00|694.47|689.07|696.14|690.74|696.75|691.35|693.66|688.26|623
1629002400000|2021-08-15 04:40:00|696.19|690.79|697.49|692.09|697.67|692.27|695.93|690.53|523
1629002700000|2021-08-15 04:45:00|697.5|692.1|696.66|691.26|697.56|692.16|696.43|691.03|460
1629003000000|2021-08-15 04:50:00|696.65|691.25|696.35|690.95|696.65|691.25|695.72|690.32|427
1629003300000|2021-08-15 04:55:00|696.36|690.96|698.12|692.72|698.22|692.82|695.98|690.58|436
1629003600000|2021-08-15 05:00:00|698.13|692.73|698.68|693.28|698.7|693.3|696.85|691.45|568
1629003900000|2021-08-15 05:05:00|698.66|693.26|699.77|694.37|699.84|694.44|697.95|692.55|490
1629004200000|2021-08-15 05:10:00|699.78|694.38|701.35|695.95|701.42|696.02|699.77|694.37|463
1629004500000|2021-08-15 05:15:00|701.34|695.94|702.13|696.73|702.28|696.88|701.12|695.72|493
1629004800000|2021-08-15 05:20:00|702.08|696.68|702.15|696.75|702.6|697.2|701.75|696.35|402
1629005100000|2021-08-15 05:25:00|702.14|696.74|701.49|696.09|702.15|696.75|699.86|694.46|627
1629005400000|2021-08-15 05:30:00|701.48|696.08|700.21|694.81|703.03|697.63|700.2|694.8|574
1629005700000|2021-08-15 05:35:00|700.2|694.8|700.07|694.67|700.61|695.21|699.05|693.65|478
1629006000000|2021-08-15 05:40:00|700.06|694.66|697.49|692.09|700.06|694.66|697.04|691.64|545
1629006300000|2021-08-15 05:45:00|697.47|692.07|695.99|690.59|698.92|693.52|695.92|690.52|548
1629006600000|2021-08-15 05:50:00|695.98|690.58|697.32|691.92|697.38|691.98|695.28|689.88|577
1629006900000|2021-08-15 05:55:00|697.33|691.93|696.29|690.89|698.26|692.86|696.06|690.66|490
1629007200000|2021-08-15 06:00:00|696.28|690.88|697.16|691.76|697.97|692.57|694.81|689.41|696
1629007500000|2021-08-15 06:05:00|697.15|691.75|697.3|691.9|699.74|694.34|696.95|691.55|732
1629007800000|2021-08-15 06:10:00|697.23|691.83|695.54|690.14|698.38|692.98|695.22|689.82|664
1629008100000|2021-08-15 06:15:00|695.52|690.12|692.09|686.69|695.58|690.18|692.09|686.69|717
1629008400000|2021-08-15 06:20:00|692.15|686.75|692.06|686.66|693.05|687.65|691.56|686.16|705
1629008700000|2021-08-15 06:25:00|692.02|686.62|692.43|687.03|694.01|688.61|691.59|686.19|625
1629009000000|2021-08-15 06:30:00|692.42|687.02|692.33|686.93|693.11|687.71|690.64|685.24|685
1629009300000|2021-08-15 06:35:00|692.32|686.92|694.5|689.1|694.77|689.37|692.22|686.82|583
1629009600000|2021-08-15 06:40:00|694.52|689.12|694.77|689.37|695.81|690.41|694.52|689.12|545
1629009900000|2021-08-15 06:45:00|694.78|689.38|695.19|689.79|695.63|690.23|694.47|689.07|476
1629010200000|2021-08-15 06:50:00|695.2|689.8|692.55|687.15|695.31|689.91|692.28|686.88|585
1629010500000|2021-08-15 06:55:00|692.54|687.14|692.07|686.67|692.71|687.31|691.94|686.54|446
1629010800000|2021-08-15 07:00:00|692.13|686.73|690.45|685.05|693.32|687.92|690.21|684.81|717
1629011100000|2021-08-15 07:05:00|690.48|685.08|688.85|683.45|692.49|687.09|688.42|683.02|893
1629011400000|2021-08-15 07:10:00|688.86|683.46|687.18|681.78|688.86|683.46|687.13|681.73|718
1629011700000|2021-08-15 07:15:00|687.15|681.75|691.54|686.14|691.99|686.59|686.82|681.42|710
1629012000000|2021-08-15 07:20:00|691.55|686.15|692.85|687.45|692.97|687.57|689.99|684.59|526
1629012300000|2021-08-15 07:25:00|692.86|687.46|693.29|687.89|693.29|687.89|692.55|687.15|339
1629012600000|2021-08-15 07:30:00|693.27|687.87|692.07|686.67|693.33|687.93|690.79|685.39|658
1629012900000|2021-08-15 07:35:00|692.06|686.66|690.07|684.67|693.39|687.99|689.61|684.21|637
1629013200000|2021-08-15 07:40:00|690.11|684.71|686.55|681.15|690.6|685.2|686.42|681.02|711
1629013500000|2021-08-15 07:45:00|686.54|681.14|679.9|674.5|686.54|681.14|675.67|670.27|903
1629013800000|2021-08-15 07:50:00|679.88|674.48|680.51|675.11|682.76|677.36|679.56|674.16|724
1629014100000|2021-08-15 07:55:00|680.49|675.09|682.71|677.31|683.1|677.7|679.69|674.29|696
1629014400000|2021-08-15 08:00:00|682.57|677.17|683.64|678.24|683.64|678.24|678.75|673.35|826
1629014700000|2021-08-15 08:05:00|683.63|678.23|686.13|680.73|686.3|680.9|682.58|677.18|759
1629015000000|2021-08-15 08:10:00|686.15|680.75|686.97|681.57|687.19|681.79|685.95|680.55|673
1629015300000|2021-08-15 08:15:00|686.96|681.56|685.36|679.96|687.01|681.61|684.31|678.91|566
1629015600000|2021-08-15 08:20:00|685.37|679.97|683.14|677.74|685.71|680.31|683.13|677.73|595
1629015900000|2021-08-15 08:25:00|683.15|677.75|682.34|676.94|683.28|677.88|680.54|675.14|611
1629016200000|2021-08-15 08:30:00|682.27|676.87|685.83|680.43|685.84|680.44|680.89|675.49|753
1629016500000|2021-08-15 08:35:00|685.9|680.5|686.78|681.38|687.47|682.07|685.27|679.87|593
1629016800000|2021-08-15 08:40:00|686.75|681.35|684.51|679.11|687|681.6|683.58|678.18|564
1629017100000|2021-08-15 08:45:00|684.57|679.17|685.41|680.01|687.06|681.66|684.29|678.89|612
1629017400000|2021-08-15 08:50:00|685.42|680.02|687.03|681.63|687.17|681.77|684.94|679.54|539
1629017700000|2021-08-15 08:55:00|687.02|681.62|685.26|679.86|687.03|681.63|684.53|679.13|636
1629018000000|2021-08-15 09:00:00|685.23|679.83|685.56|680.16|685.6|680.2|681.35|675.95|839
1629018300000|2021-08-15 09:05:00|685.55|680.15|687.86|682.46|688.28|682.88|685.3|679.9|649
1629018600000|2021-08-15 09:10:00|687.89|682.49|689.18|683.78|689.19|683.79|687.79|682.39|504
1629018900000|2021-08-15 09:15:00|689.16|683.76|689.8|684.4|690.42|685.02|688.98|683.58|538
1629019200000|2021-08-15 09:20:00|689.76|684.36|688.64|683.24|689.76|684.36|687.54|682.14|492
1629019500000|2021-08-15 09:25:00|688.65|683.25|686.27|680.87|688.65|683.25|686.27|680.87|446
1629019800000|2021-08-15 09:30:00|686.26|680.86|686.96|681.56|687.15|681.75|684.57|679.17|519
1629020100000|2021-08-15 09:35:00|686.95|681.55|687.64|682.24|687.72|682.32|685.9|680.5|571
1629020400000|2021-08-15 09:40:00|687.67|682.27|690.73|685.33|690.73|685.33|687.67|682.27|608
1629020700000|2021-08-15 09:45:00|690.72|685.32|691.2|685.8|691.94|686.54|690.29|684.89|626
1629021000000|2021-08-15 09:50:00|691.23|685.83|691.32|685.92|691.42|686.02|690.45|685.05|494
1629021300000|2021-08-15 09:55:00|691.31|685.91|691.69|686.29|692.08|686.68|690.96|685.56|415
1629021600000|2021-08-15 10:00:00|691.7|686.3|690.22|684.82|691.7|686.3|688.81|683.41|571
1629021900000|2021-08-15 10:05:00|690.23|684.83|693.15|687.75|693.33|687.93|690.06|684.66|554
1629022200000|2021-08-15 10:10:00|693.14|687.74|693.61|688.21|694.36|688.96|692.85|687.45|605
1629022500000|2021-08-15 10:15:00|693.62|688.22|691.94|686.54|694.28|688.88|691.84|686.44|552
1629022800000|2021-08-15 10:20:00|691.93|686.53|690.82|685.42|692.1|686.7|690.04|684.64|475
1629023100000|2021-08-15 10:25:00|690.81|685.41|690.37|684.97|691.76|686.36|690.19|684.79|557
1629023400000|2021-08-15 10:30:00|690.36|684.96|688.78|683.38|691.92|686.52|688.63|683.23|531
1629023700000|2021-08-15 10:35:00|688.76|683.36|687.94|682.54|688.93|683.53|686.26|680.86|522
1629024000000|2021-08-15 10:40:00|687.98|682.58|687.05|681.65|688.95|683.55|686.55|681.15|440
1629024300000|2021-08-15 10:45:00|687.04|681.64|685.16|679.76|688.2|682.8|684.64|679.24|628
1629024600000|2021-08-15 10:50:00|685.2|679.8|685.08|679.68|685.51|680.11|683.56|678.16|622
1629024900000|2021-08-15 10:55:00|685.07|679.67|685.89|680.49|686.15|680.75|684.92|679.52|455
1629025200000|2021-08-15 11:00:00|685.85|680.45|682.54|677.14|685.85|680.45|682.54|677.14|538
1629025500000|2021-08-15 11:05:00|682.52|677.12|680.83|675.43|682.93|677.53|680.51|675.11|622
1629025800000|2021-08-15 11:10:00|680.82|675.42|680.08|674.68|681.53|676.13|677.47|672.07|758
1629026100000|2021-08-15 11:15:00|680.09|674.69|682.3|676.9|682.55|677.15|679.35|673.95|659
1629026400000|2021-08-15 11:20:00|682.28|676.88|682.35|676.95|682.87|677.47|679.61|674.21|692
1629026700000|2021-08-15 11:25:00|682.37|676.97|682.84|677.44|682.84|677.44|681.43|676.03|409
1629027000000|2021-08-15 11:30:00|682.87|677.47|685.41|680.01|686.64|681.24|682.87|677.47|706
1629027300000|2021-08-15 11:35:00|685.55|680.15|685.69|680.29|686.7|681.3|684.85|679.45|631
1629027600000|2021-08-15 11:40:00|685.78|680.38|686.46|681.06|686.75|681.35|685.78|680.38|472
1629027900000|2021-08-15 11:45:00|686.45|681.05|687.9|682.5|690.56|685.16|685.84|680.44|633
1629028200000|2021-08-15 11:50:00|687.89|682.49|688.08|682.68|688.44|683.04|687.39|681.99|379
1629028500000|2021-08-15 11:55:00|688.07|682.67|689.96|684.56|690.97|685.57|688.07|682.67|604
1629028800000|2021-08-15 12:00:00|689.95|684.55|686.11|680.71|689.95|684.55|684.86|679.46|799
1629029100000|2021-08-15 12:05:00|686.08|680.68|690.58|685.18|690.74|685.34|685.74|680.34|699
1629029400000|2021-08-15 12:10:00|690.45|685.05|687.48|682.08|690.58|685.18|686.98|681.58|728
1629029700000|2021-08-15 12:15:00|687.52|682.12|685.37|679.97|687.61|682.21|685.29|679.89|643
1629030000000|2021-08-15 12:20:00|685.35|679.95|683.72|678.32|685.35|679.95|683.24|677.84|512
1629030300000|2021-08-15 12:25:00|683.77|678.37|685.19|679.79|686.1|680.7|683.19|677.79|584
1629030600000|2021-08-15 12:30:00|685.18|679.78|683.16|677.76|685.2|679.8|682.86|677.46|673
1629030900000|2021-08-15 12:35:00|683.14|677.74|680.31|674.91|683.44|678.04|680.11|674.71|553
1629031200000|2021-08-15 12:40:00|680.3|674.9|681.54|676.14|682.79|677.39|679.87|674.47|616
1629031500000|2021-08-15 12:45:00|681.55|676.15|680.38|674.98|682.24|676.84|680.02|674.62|642
1629031800000|2021-08-15 12:50:00|680.37|674.97|684.38|678.98|684.58|679.18|679.97|674.57|550
1629032100000|2021-08-15 12:55:00|684.4|679|682.62|677.22|684.76|679.36|681.97|676.57|661
1629032400000|2021-08-15 13:00:00|682.59|677.19|683.02|677.62|684.63|679.23|680.34|674.94|760
1629032700000|2021-08-15 13:05:00|683.03|677.63|684.74|679.34|684.81|679.41|682.94|677.54|569
1629033000000|2021-08-15 13:10:00|684.75|679.35|686.49|681.09|686.69|681.29|683.73|678.33|619
1629033300000|2021-08-15 13:15:00|686.55|681.15|686.08|680.68|686.57|681.17|685.09|679.69|578
1629033600000|2021-08-15 13:20:00|686.1|680.7|685.52|680.12|686.11|680.71|684.75|679.35|490
1629033900000|2021-08-15 13:25:00|685.42|680.02|685.94|680.54|685.95|680.55|684.25|678.85|445
1629034200000|2021-08-15 13:30:00|685.95|680.55|684.96|679.56|685.95|680.55|684.22|678.82|657
1629034500000|2021-08-15 13:35:00|684.93|679.53|681.48|676.08|684.93|679.53|681.31|675.91|681
1629034800000|2021-08-15 13:40:00|681.47|676.07|677.7|672.3|681.48|676.08|677.7|672.3|693
1629035100000|2021-08-15 13:45:00|677.71|672.31|680.2|674.8|680.32|674.92|676.53|671.13|853
1629035400000|2021-08-15 13:50:00|680.09|674.69|684.97|679.57|685.08|679.68|679.12|673.72|882
1629035700000|2021-08-15 13:55:00|684.94|679.54|685.08|679.68|687.07|681.67|683.19|677.79|781
1629036000000|2021-08-15 14:00:00|685.15|679.75|685.25|679.85|685.3|679.9|681.56|676.16|845
1629036300000|2021-08-15 14:05:00|685.24|679.84|690.18|684.78|690.55|685.15|685.24|679.84|919
1629036600000|2021-08-15 14:10:00|690.23|684.83|689.56|684.16|690.46|685.06|688.48|683.08|702
1629036900000|2021-08-15 14:15:00|689.58|684.18|688.91|683.51|690.9|685.5|688.56|683.16|759
1629037200000|2021-08-15 14:20:00|688.95|683.55|690.68|685.28|690.68|685.28|687.7|682.3|737
1629037500000|2021-08-15 14:25:00|690.64|685.24|694.52|689.12|694.73|689.33|690|684.6|762
1629037800000|2021-08-15 14:30:00|694.51|689.11|694.25|688.85|694.51|689.11|691.59|686.19|739
1629038100000|2021-08-15 14:35:00|694.26|688.86|693.5|688.1|694.32|688.92|692.54|687.14|603
1629038400000|2021-08-15 14:40:00|693.49|688.09|695.31|689.91|695.31|689.91|692.54|687.14|546
1629038700000|2021-08-15 14:45:00|695.27|689.87|688.91|683.51|696.17|690.77|688.91|683.51|757
1629039000000|2021-08-15 14:50:00|688.87|683.47|688.81|683.41|689.94|684.54|687.42|682.02|783
1629039300000|2021-08-15 14:55:00|688.79|683.39|687.78|682.38|690.53|685.13|687.78|682.38|728
1629039600000|2021-08-15 15:00:00|687.76|682.36|687.59|682.19|688.72|683.32|687.29|681.89|751
1629039900000|2021-08-15 15:05:00|687.58|682.18|688.81|683.41|689.09|683.69|686.97|681.57|672
1629040200000|2021-08-15 15:10:00|688.82|683.42|690.64|685.24|690.85|685.45|687.93|682.53|662
1629040500000|2021-08-15 15:15:00|690.65|685.25|690.19|684.79|690.74|685.34|689.22|683.82|594
1629040800000|2021-08-15 15:20:00|690.18|684.78|686.87|681.47|690.19|684.79|686.82|681.42|427
1629041100000|2021-08-15 15:25:00|686.86|681.46|687.15|681.75|688.2|682.8|686.78|681.38|484
1629041400000|2021-08-15 15:30:00|687.17|681.77|687.26|681.86|687.92|682.52|685.21|679.81|605
1629041700000|2021-08-15 15:35:00|687.21|681.81|687.05|681.65|687.9|682.5|686.46|681.06|552
1629042000000|2021-08-15 15:40:00|687.06|681.66|688.43|683.03|688.7|683.3|687.06|681.66|497
1629042300000|2021-08-15 15:45:00|688.44|683.04|687.75|682.35|689.29|683.89|686.19|680.79|591
1629042600000|2021-08-15 15:50:00|687.76|682.36|689.59|684.19|689.98|684.58|686.51|681.11|642
1629042900000|2021-08-15 15:55:00|689.57|684.17|692.75|687.35|693.25|687.85|689.04|683.64|621
1629043200000|2021-08-15 16:00:00|692.71|687.31|693.35|687.95|693.37|687.97|691.54|686.14|693
1629043500000|2021-08-15 16:05:00|693.34|687.94|691.52|686.12|694.05|688.65|691.51|686.11|671
1629043800000|2021-08-15 16:10:00|691.51|686.11|690.77|685.37|691.51|686.11|689.62|684.22|594
1629044100000|2021-08-15 16:15:00|690.81|685.41|689.89|684.49|690.84|685.44|689.33|683.93|714
1629044400000|2021-08-15 16:20:00|689.88|684.48|689.3|683.9|690.04|684.64|687.86|682.46|577
1629044700000|2021-08-15 16:25:00|689.32|683.92|691.25|685.85|691.62|686.22|688.42|683.02|674
1629045000000|2021-08-15 16:30:00|691.26|685.86|689.32|683.92|691.31|685.91|689.27|683.87|560
1629045300000|2021-08-15 16:35:00|689.39|683.99|688.71|683.31|689.44|684.04|687.58|682.18|469
1629045600000|2021-08-15 16:40:00|688.72|683.32|686.9|681.5|688.77|683.37|686.13|680.73|595
1629045900000|2021-08-15 16:45:00|686.91|681.51|687.82|682.42|688.48|683.08|686.15|680.75|569
1629046200000|2021-08-15 16:50:00|687.81|682.41|686.29|680.89|688.23|682.83|686.16|680.76|538
1629046500000|2021-08-15 16:55:00|686.3|680.9|685.35|679.95|686.89|681.49|684.25|678.85|624
1629046800000|2021-08-15 17:00:00|685.32|679.92|681.13|675.73|686.63|681.23|681.13|675.73|683
1629047100000|2021-08-15 17:05:00|681.11|675.71|680.19|674.79|681.53|676.13|679.99|674.59|762
1629047400000|2021-08-15 17:10:00|680.14|674.74|679.39|673.99|680.54|675.14|678.77|673.37|630
1629047700000|2021-08-15 17:15:00|679.4|674|680.83|675.43|681.41|676.01|678.91|673.51|665
1629048000000|2021-08-15 17:20:00|680.69|675.29|681.22|675.82|681.77|676.37|679.96|674.56|571
1629048300000|2021-08-15 17:25:00|681.24|675.84|683.36|677.96|684.25|678.85|681.23|675.83|646
1629048600000|2021-08-15 17:30:00|683.35|677.95|684.33|678.93|685.17|679.77|682.84|677.44|712
1629048900000|2021-08-15 17:35:00|684.34|678.94|683.71|678.31|684.39|678.99|682.85|677.45|552
1629049200000|2021-08-15 17:40:00|683.81|678.41|685.43|680.03|685.66|680.26|683.33|677.93|563
1629049500000|2021-08-15 17:45:00|685.4|680|686.87|681.47|687.24|681.84|684.79|679.39|716
1629049800000|2021-08-15 17:50:00|686.83|681.43|688.1|682.7|688.53|683.13|686.8|681.4|530
1629050100000|2021-08-15 17:55:00|688.09|682.69|689.56|684.16|689.62|684.22|687|681.6|562
1629050400000|2021-08-15 18:00:00|689.57|684.17|690.41|685.01|690.64|685.24|688.69|683.29|675
1629050700000|2021-08-15 18:05:00|690.4|685|690.37|684.97|690.84|685.44|689.41|684.01|474
1629051000000|2021-08-15 18:10:00|690.39|684.99|691.69|686.29|691.72|686.32|690.18|684.78|405
1629051300000|2021-08-15 18:15:00|691.7|686.3|691.66|686.26|691.73|686.33|690.96|685.56|452
1629051600000|2021-08-15 18:20:00|691.67|686.27|690.44|685.04|691.9|686.5|689.87|684.47|478
1629051900000|2021-08-15 18:25:00|690.45|685.05|690.8|685.4|690.97|685.57|690.19|684.79|377
1629052200000|2021-08-15 18:30:00|690.78|685.38|689|683.6|690.8|685.4|688.1|682.7|500
1629052500000|2021-08-15 18:35:00|689.03|683.63|690.51|685.11|690.51|685.11|688.75|683.35|592
1629052800000|2021-08-15 18:40:00|690.48|685.08|691.96|686.56|692.47|687.07|689.88|684.48|710
1629053100000|2021-08-15 18:45:00|691.94|686.54|690.8|685.4|691.94|686.54|690.44|685.04|519
1629053400000|2021-08-15 18:50:00|690.81|685.41|692.1|686.7|692.22|686.82|690.47|685.07|508
1629053700000|2021-08-15 18:55:00|692.11|686.71|692.44|687.04|693.12|687.72|691.22|685.82|630
1629054000000|2021-08-15 19:00:00|692.43|687.03|692.45|687.05|693.6|688.2|691.87|686.47|641
1629054300000|2021-08-15 19:05:00|692.47|687.07|692.63|687.23|693.59|688.19|692.29|686.89|569
1629054600000|2021-08-15 19:10:00|692.6|687.2|691.75|686.35|692.65|687.25|691.27|685.87|461
1629054900000|2021-08-15 19:15:00|691.74|686.34|690.19|684.79|691.78|686.38|689.83|684.43|561
1629055200000|2021-08-15 19:20:00|690.18|684.78|690.13|684.73|691|685.6|689.86|684.46|489
1629055500000|2021-08-15 19:25:00|690.14|684.74|691.78|686.38|691.81|686.41|690.13|684.73|453
1629055800000|2021-08-15 19:30:00|691.8|686.4|693.2|687.8|693.2|687.8|691.56|686.16|385
1629056100000|2021-08-15 19:35:00|693.19|687.79|692.99|687.59|693.45|688.05|691.54|686.14|485
1629056400000|2021-08-15 19:40:00|693|687.6|694.06|688.66|694.09|688.69|692.91|687.51|361
1629056700000|2021-08-15 19:45:00|694.09|688.69|693.58|688.18|694.1|688.7|693.46|688.06|457
1629057000000|2021-08-15 19:50:00|693.56|688.16|694.76|689.36|694.76|689.36|693.56|688.16|512
1629057300000|2021-08-15 19:55:00|694.75|689.35|694.33|688.93|695.12|689.72|693.91|688.51|487
1629057600000|2021-08-15 20:00:00|694.37|688.97|694.92|687.52|695.88|689.62|694.37|687.11|521
1629057900000|2021-08-15 20:05:00|694.91|687.51|695.33|687.93|695.33|687.93|694.44|687.04|389
1629058200000|2021-08-15 20:10:00|695.34|687.94|695.93|688.53|696|688.6|694.77|687.37|439
1629058500000|2021-08-15 20:15:00|695.92|688.52|696.16|688.76|696.23|688.83|695.64|688.24|468
1629058800000|2021-08-15 20:20:00|696.18|688.78|696.91|689.51|697.36|689.96|696.13|688.73|541
1629059100000|2021-08-15 20:25:00|696.93|689.53|697.25|689.85|697.46|690.06|696.81|689.41|489
1629059400000|2021-08-15 20:30:00|697.24|689.84|696.86|689.46|698.6|691.2|696.61|689.21|685
1629059700000|2021-08-15 20:35:00|696.88|689.48|696.72|689.32|697.23|689.83|695.26|687.86|598
1629060000000|2021-08-15 20:40:00|696.75|689.35|696.89|689.49|697.01|689.61|696.26|688.86|475
1629060300000|2021-08-15 20:45:00|696.9|689.5|698.9|691.5|699.6|692.2|696.56|689.16|619
1629060600000|2021-08-15 20:50:00|698.81|691.41|699.28|691.88|699.5|692.1|698.63|691.23|417
1629060900000|2021-08-15 20:55:00|699.27|691.87|698.3|690.9|699.57|692.17|697.46|690.06|525
1629061200000|2021-08-15 21:00:00|698.29|690.89|698.41|691.01|699.58|692.18|698.13|690.73|647
1629061500000|2021-08-15 21:05:00|698.39|690.99|697.28|689.88|698.45|691.05|697.04|689.64|510
1629061800000|2021-08-15 21:10:00|697.29|689.89|698.89|691.49|698.89|691.49|697.09|689.69|505
1629062100000|2021-08-15 21:15:00|698.9|691.5|699.71|692.31|699.71|692.31|698.74|691.34|311
1629062400000|2021-08-15 21:20:00|699.69|692.29|700.04|692.64|700.11|692.71|699.69|692.29|262
1629062700000|2021-08-15 21:25:00|700.05|692.65|700.31|692.91|700.31|692.91|699.96|692.56|284
1629063000000|2021-08-15 21:30:00|700.33|692.93|700.27|692.87|700.6|693.2|699.05|691.65|331
1629063300000|2021-08-15 21:35:00|700.28|692.88|697.82|690.42|700.64|693.24|695.94|688.54|430
1629063600000|2021-08-15 21:40:00|697.86|690.46|700.31|692.91|700.35|692.95|697.86|690.46|308
1629063900000|2021-08-15 21:45:00|700.32|692.92|701.62|694.22|702.03|694.63|700.32|692.92|426
1629064200000|2021-08-15 21:50:00|701.61|694.21|701.41|694.01|701.96|694.56|701.07|693.67|446
1629064500000|2021-08-15 21:55:00|701.43|694.03|701.12|693.72|701.44|694.04|700.75|693.35|378
1629064800000|2021-08-15 22:00:00|701.11|693.71|702.26|694.86|702.31|694.91|701.11|693.71|403
1629065100000|2021-08-15 22:05:00|702.28|694.88|702|694.6|702.48|695.08|701.92|694.52|482
1629065400000|2021-08-15 22:10:00|702.02|694.62|702.63|695.23|703.08|695.68|701.76|694.36|560
1629065700000|2021-08-15 22:15:00|702.64|695.24|704.01|698.61|704.02|698.62|700.8|695.13|567
1629066000000|2021-08-15 22:20:00|703.97|698.57|703.82|698.42|704.53|699.13|703.17|697.77|716
1629066300000|2021-08-15 22:25:00|703.84|698.44|703.91|698.51|704.32|698.92|703.1|697.7|591
1629066600000|2021-08-15 22:30:00|703.87|698.47|704.95|699.55|705.29|699.89|703.87|698.47|536
1629066900000|2021-08-15 22:35:00|704.99|699.59|705.51|700.11|706.06|700.66|704.93|699.53|560
1629067200000|2021-08-15 22:40:00|705.52|700.12|705.59|700.19|706.07|700.67|704.89|699.49|416
1629067500000|2021-08-15 22:45:00|705.57|700.17|707.86|702.46|708.02|702.62|705.57|700.17|557
1629067800000|2021-08-15 22:50:00|707.91|702.51|707.42|702.02|708.71|703.31|706.92|701.52|614
1629068100000|2021-08-15 22:55:00|707.44|702.04|708.59|703.19|708.66|703.26|707.38|701.98|551
1629068400000|2021-08-15 23:00:00|708.57|703.17|707.58|702.18|709.41|704.01|707.39|701.99|719
1629068700000|2021-08-15 23:05:00|707.59|702.19|710.3|704.9|710.4|705|707.37|701.97|603
1629069000000|2021-08-15 23:10:00|710.39|704.99|710.73|705.33|711|705.6|709.38|703.98|641
1629069300000|2021-08-15 23:15:00|710.74|705.34|708.11|702.71|710.81|705.41|707.67|702.27|720
1629069600000|2021-08-15 23:20:00|708.17|702.77|705.89|700.49|708.2|702.8|705.57|700.17|629
1629069900000|2021-08-15 23:25:00|705.92|700.52|709.44|704.04|710.18|704.78|705.91|700.51|494
1629070200000|2021-08-15 23:30:00|709.43|704.03|706.09|700.69|710.02|704.62|706.09|700.69|541
1629070500000|2021-08-15 23:35:00|706.06|700.66|703.8|698.4|707.25|701.85|703.79|698.39|655
1629070800000|2021-08-15 23:40:00|703.79|698.39|703.8|698.4|704.71|699.31|703.7|698.3|501
1629071100000|2021-08-15 23:45:00|703.84|698.44|704.21|698.81|704.61|699.21|703.52|698.12|489
1629071400000|2021-08-15 23:50:00|704.22|698.82|705.73|700.33|706.23|700.83|704.22|698.82|579
1629071700000|2021-08-15 23:55:00|705.74|700.34|706.3|700.9|706.61|701.21|705.73|700.33|495
1629072000000|2021-08-16 00:00:00|706.28|700.88|712.53|707.13|715.98|710.58|706.23|700.83|780
1629072300000|2021-08-16 00:05:00|712.68|707.28|712.54|707.14|717.48|712.08|712.32|706.92|874
1629072600000|2021-08-16 00:10:00|712.55|707.15|712.31|706.91|712.69|707.29|702.25|696.85|951
1629072900000|2021-08-16 00:15:00|712.27|706.87|713.42|708.02|714.34|708.94|709.37|703.97|989
1629073200000|2021-08-16 00:20:00|713.53|708.13|711.03|705.63|714.37|708.97|708.83|703.43|882
1629073500000|2021-08-16 00:25:00|711.1|705.7|708.13|702.73|711.12|705.72|706.88|701.48|782
1629073800000|2021-08-16 00:30:00|708.14|702.74|711.58|706.18|712.59|707.19|708.14|702.74|752
1629074100000|2021-08-16 00:35:00|711.56|706.16|713.78|708.38|714.09|708.69|711.39|705.99|790
1629074400000|2021-08-16 00:40:00|713.77|708.37|711.45|706.05|713.94|708.54|710.79|705.39|720
1629074700000|2021-08-16 00:45:00|711.53|706.13|711.49|706.09|713.54|708.14|711.18|705.78|716
1629075000000|2021-08-16 00:50:00|711.5|706.1|712.47|707.07|713.06|707.66|711.02|705.62|679
1629075300000|2021-08-16 00:55:00|712.5|707.1|709.05|703.65|712.6|707.2|708.37|702.97|605
1629075600000|2021-08-16 01:00:00|709.21|703.81|710.88|705.48|711.66|706.26|709.21|703.81|716
1629075900000|2021-08-16 01:05:00|710.89|705.49|708.26|702.86|711.21|705.81|708.14|702.74|618
1629076200000|2021-08-16 01:10:00|708.23|702.83|708.51|703.11|709.04|703.64|708.23|702.83|62
1629076500000|2021-08-16 01:15:00|708.63|703.23|708.28|702.88|709.95|704.55|708.17|702.77|434
1629076800000|2021-08-16 01:20:00|708.27|702.87|708.25|702.85|709.3|703.9|707.55|702.15|576
1629077100000|2021-08-16 01:25:00|708.23|702.83|710.11|704.71|710.51|705.11|708.22|702.82|509
1629077400000|2021-08-16 01:30:00|710.24|704.84|712.17|706.77|713.06|707.66|709.99|704.59|596
1629077700000|2021-08-16 01:35:00|712.19|706.79|713.64|708.24|713.98|708.58|712.03|706.63|572
1629078000000|2021-08-16 01:40:00|713.65|708.25|712.96|707.56|713.84|708.44|712.94|707.54|539
1629078300000|2021-08-16 01:45:00|712.94|707.54|712.01|706.61|714.54|709.14|711.46|706.06|577
1629078600000|2021-08-16 01:50:00|712.03|706.63|711.22|705.82|712.57|707.17|711.14|705.74|514
1629078900000|2021-08-16 01:55:00|711.21|705.81|710.92|705.52|711.99|706.59|710.5|705.1|524
1629079200000|2021-08-16 02:00:00|711.2|705.8|711.77|706.37|712.32|706.92|711.18|705.78|549
1629079500000|2021-08-16 02:05:00|711.76|706.36|712.38|706.98|712.77|707.37|710.71|705.31|609
1629079800000|2021-08-16 02:10:00|712.39|706.99|710.74|705.34|712.56|707.16|710.6|705.2|512
1629080100000|2021-08-16 02:15:00|710.75|705.35|709.75|704.35|711.13|705.73|709.58|704.18|432
1629080400000|2021-08-16 02:20:00|709.74|704.34|710.41|705.01|710.62|705.22|709.52|704.12|562
1629080700000|2021-08-16 02:25:00|710.4|705|710.37|704.97|710.86|705.46|710.07|704.67|456
1629081000000|2021-08-16 02:30:00|710.35|704.95|711.26|705.86|711.83|706.43|710.32|704.92|540
1629081300000|2021-08-16 02:35:00|711.18|705.78|711.02|705.62|712.25|706.85|710.59|705.19|481
1629081600000|2021-08-16 02:40:00|711.01|705.61|712.05|706.65|712.1|706.7|711|705.6|339
1629081900000|2021-08-16 02:45:00|712.06|706.66|713.47|708.07|714.74|709.34|712.06|706.66|756
1629082200000|2021-08-16 02:50:00|713.5|708.1|713.07|707.67|713.87|708.47|712.8|707.4|512
1629082500000|2021-08-16 02:55:00|713.05|707.65|711.71|706.31|713.52|708.12|711.43|706.03|687
1629082800000|2021-08-16 03:00:00|711.67|706.27|709.81|704.41|712.15|706.75|709.03|703.63|761
1629083100000|2021-08-16 03:05:00|709.84|704.44|709.64|704.24|710.69|705.29|709.56|704.16|588
1629083400000|2021-08-16 03:10:00|709.62|704.22|709.58|704.18|710.64|705.24|709.31|703.91|639
1629083700000|2021-08-16 03:15:00|709.49|704.09|709.85|704.45|709.98|704.58|708.87|703.47|596
1629084000000|2021-08-16 03:20:00|709.81|704.41|709.9|704.5|710.36|704.96|709.75|704.35|457
1629084300000|2021-08-16 03:25:00|709.89|704.49|709.23|703.83|710.67|705.27|709.18|703.78|504
1629084600000|2021-08-16 03:30:00|709.22|703.82|706.45|701.05|710.11|704.71|706.37|700.97|581
1629084900000|2021-08-16 03:35:00|706.25|700.85|706.83|701.43|707.03|701.63|705.22|699.82|741
1629085200000|2021-08-16 03:40:00|706.84|701.44|704.61|699.21|707.78|702.38|704.61|699.21|558
1629085500000|2021-08-16 03:45:00|704.54|699.14|705.74|700.34|706.9|701.5|704.54|699.14|698
1629085800000|2021-08-16 03:50:00|705.73|700.33|703.67|698.27|706.67|701.27|703.63|698.23|635
1629086100000|2021-08-16 03:55:00|703.66|698.26|702.91|697.51|704.57|699.17|702.91|697.51|609
1629086400000|2021-08-16 04:00:00|702.94|697.54|705.73|700.33|706.04|700.64|702.91|697.51|575
1629086700000|2021-08-16 04:05:00|705.71|700.31|706.95|701.55|707.62|702.22|705.71|700.31|395
1629087000000|2021-08-16 04:10:00|706.94|701.54|705.51|700.11|707.36|701.96|704.61|699.21|598
1629087300000|2021-08-16 04:15:00|705.5|700.1|707.57|702.17|707.62|702.22|705.3|699.9|499
1629087600000|2021-08-16 04:20:00|707.58|702.18|706.57|701.17|707.83|702.43|706.57|701.17|409
1629087900000|2021-08-16 04:25:00|706.58|701.18|707.3|701.9|707.78|702.38|706.58|701.18|471
1629088200000|2021-08-16 04:30:00|707.31|701.91|708.19|702.79|708.88|703.48|706.93|701.53|495
1629088500000|2021-08-16 04:35:00|708.17|702.77|708.69|703.29|709.28|703.88|708.17|702.77|521
1629088800000|2021-08-16 04:40:00|708.64|703.24|709.18|703.78|709.43|704.03|708.53|703.13|515
1629089100000|2021-08-16 04:45:00|709.13|703.73|709.51|704.11|709.87|704.47|708.67|703.27|585
1629089400000|2021-08-16 04:50:00|709.43|704.03|709.53|704.13|709.82|704.42|709.29|703.89|521
1629089700000|2021-08-16 04:55:00|709.52|704.12|707.88|702.48|709.58|704.18|707.63|702.23|481
1629090000000|2021-08-16 05:00:00|707.93|702.53|707.88|702.48|708.89|703.49|707.88|702.48|398
1629090300000|2021-08-16 05:05:00|707.87|702.47|708.11|702.71|709.23|703.83|707.7|702.3|613
1629090600000|2021-08-16 05:10:00|708.16|702.76|710.09|704.69|710.09|704.69|708.16|702.76|400
1629090900000|2021-08-16 05:15:00|710.1|704.7|709.31|703.91|710.11|704.71|708.66|703.26|510
1629091200000|2021-08-16 05:20:00|709.29|703.89|708.15|702.75|709.7|704.3|707.88|702.48|476
1629091500000|2021-08-16 05:25:00|708.16|702.76|708.96|703.56|709.51|704.11|708.12|702.72|368
1629091800000|2021-08-16 05:30:00|708.93|703.53|709.45|704.05|709.67|704.27|708.45|703.05|444
1629092100000|2021-08-16 05:35:00|709.3|703.9|707.04|701.64|709.3|703.9|706.57|701.17|506
1629092400000|2021-08-16 05:40:00|707.03|701.63|707.78|702.38|708.2|702.8|706.83|701.43|367
1629092700000|2021-08-16 05:45:00|707.79|702.39|707.14|701.74|708.27|702.87|706.78|701.38|402
1629093000000|2021-08-16 05:50:00|707.13|701.73|707.34|701.94|707.75|702.35|706.95|701.55|415
1629093300000|2021-08-16 05:55:00|707.36|701.96|709.88|704.48|710.02|704.62|707.18|701.78|506
1629093600000|2021-08-16 06:00:00|709.87|704.47|708.21|702.81|709.87|704.47|707.89|702.49|612
1629093900000|2021-08-16 06:05:00|708.22|702.82|706.94|701.54|708.39|702.99|706.93|701.53|433
1629094200000|2021-08-16 06:10:00|706.95|701.55|707.17|701.77|707.6|702.2|706.84|701.44|464
1629094500000|2021-08-16 06:15:00|707.18|701.78|699.93|694.53|707.19|701.79|699.76|694.36|744
1629094800000|2021-08-16 06:20:00|699.92|694.52|699.46|694.06|700.43|695.03|699.38|693.98|547
1629095100000|2021-08-16 06:25:00|699.45|694.05|698.06|692.66|700.17|694.77|698.06|692.66|473
1629095400000|2021-08-16 06:30:00|697.91|692.51|700.77|695.37|700.94|695.54|697.91|692.51|630
1629095700000|2021-08-16 06:35:00|700.79|695.39|701.47|696.07|701.98|696.58|700.7|695.3|612
1629096000000|2021-08-16 06:40:00|701.48|696.08|701.23|695.83|702|696.6|700.53|695.13|647
1629096300000|2021-08-16 06:45:00|701.24|695.84|701.04|695.64|701.92|696.52|700.74|695.34|570
1629096600000|2021-08-16 06:50:00|701.02|695.62|700.44|695.04|701.5|696.1|700.4|695|446
1629096900000|2021-08-16 06:55:00|700.42|695.02|699.42|694.02|700.51|695.11|698.84|693.44|478
1629097200000|2021-08-16 07:00:00|699.52|694.12|701.84|696.44|701.84|696.44|699.04|693.64|603
1629097500000|2021-08-16 07:05:00|701.83|696.43|702.47|697.07|702.64|697.24|701.41|696.01|603
1629097800000|2021-08-16 07:10:00|702.48|697.08|703.35|697.95|703.48|698.08|702.28|696.88|485
1629098100000|2021-08-16 07:15:00|703.11|697.71|702.68|697.28|703.77|698.37|702.19|696.79|522
1629098400000|2021-08-16 07:20:00|702.66|697.26|702.83|697.43|703.05|697.65|702.29|696.89|480
1629098700000|2021-08-16 07:25:00|702.9|697.5|704.28|698.88|704.61|699.21|702.55|697.15|531
1629099000000|2021-08-16 07:30:00|704.26|698.86|704.32|698.92|706.16|700.76|703.21|697.81|628
1629099300000|2021-08-16 07:35:00|704.3|698.9|703.55|698.15|704.36|698.96|702.79|697.39|532
1629099600000|2021-08-16 07:40:00|703.67|698.27|703.76|698.36|704.3|698.9|703.16|697.76|540
1629099900000|2021-08-16 07:45:00|703.75|698.35|703.37|697.97|703.95|698.55|703.06|697.66|519
1629100200000|2021-08-16 07:50:00|703.44|698.04|701.89|696.49|703.63|698.23|701.26|695.86|598
1629100500000|2021-08-16 07:55:00|701.9|696.5|700.58|695.18|701.93|696.53|699.74|694.34|580
1629100800000|2021-08-16 08:00:00|700.57|695.17|704.6|699.2|704.6|699.2|699.45|694.05|712
1629101100000|2021-08-16 08:05:00|704.58|699.18|698.62|693.22|705.09|699.69|697.63|692.23|779
1629101400000|2021-08-16 08:10:00|698.53|693.13|701.86|696.46|702.79|697.39|698.53|693.13|650
1629101700000|2021-08-16 08:15:00|701.82|696.42|699.26|693.86|702.87|697.47|699.23|693.83|607
1629102000000|2021-08-16 08:20:00|699.22|693.82|699.5|694.1|699.61|694.21|697.37|691.97|671
1629102300000|2021-08-16 08:25:00|699.51|694.11|701.08|695.68|701.12|695.72|699.47|694.07|490
1629102600000|2021-08-16 08:30:00|701.07|695.67|701.84|696.44|702.55|697.15|700.85|695.45|480
1629102900000|2021-08-16 08:35:00|701.82|696.42|700.08|694.68|702.6|697.2|699.84|694.44|660
1629103200000|2021-08-16 08:40:00|700.06|694.66|699.66|694.26|700.92|695.52|699.44|694.04|584
1629103500000|2021-08-16 08:45:00|699.67|694.27|699.81|694.41|700.7|695.3|698.99|693.59|554
1629103800000|2021-08-16 08:50:00|699.8|694.4|700.63|695.23|700.89|695.49|699.74|694.34|448
1629104100000|2021-08-16 08:55:00|700.61|695.21|699.95|694.55|701.05|695.65|699.47|694.07|536
1629104400000|2021-08-16 09:00:00|699.97|694.57|697.98|692.58|700.62|695.22|697.97|692.57|536
1629104700000|2021-08-16 09:05:00|698|692.6|699.64|694.24|699.75|694.35|697.52|692.12|545
1629105000000|2021-08-16 09:10:00|699.68|694.28|699.41|694.01|699.69|694.29|698.86|693.46|314
1629105300000|2021-08-16 09:15:00|699.4|694|699.6|694.2|699.85|694.45|698.33|692.93|433
1629105600000|2021-08-16 09:20:00|699.58|694.18|698.73|693.33|699.6|694.2|697.76|692.36|595
1629105900000|2021-08-16 09:25:00|698.72|693.32|697.09|691.69|698.79|693.39|695.86|690.46|555
1629106200000|2021-08-16 09:30:00|696.96|691.56|698.07|692.67|698.64|693.24|696.2|690.8|556
1629106500000|2021-08-16 09:35:00|698.08|692.68|698.64|693.24|699.51|694.11|697.55|692.15|557
1629106800000|2021-08-16 09:40:00|698.57|693.17|697.3|691.9|699.38|693.98|696.44|691.04|547
1629107100000|2021-08-16 09:45:00|697.34|691.94|697.5|692.1|698|692.6|697.06|691.66|465
1629107400000|2021-08-16 09:50:00|697.49|692.09|700.65|695.25|700.76|695.36|697.49|692.09|464
1629107700000|2021-08-16 09:55:00|700.78|695.38|702.27|696.87|703.46|698.06|700.45|695.05|507
1629108000000|2021-08-16 10:00:00|702.35|696.95|704.94|699.54|706.11|700.71|702.32|696.92|657
1629108300000|2021-08-16 10:05:00|704.99|699.59|705.3|699.9|705.31|699.91|704.11|698.71|574
1629108600000|2021-08-16 10:10:00|705.28|699.88|704.3|698.9|705.28|699.88|703.96|698.56|500
1629108900000|2021-08-16 10:15:00|704.32|698.92|703.35|697.95|704.35|698.95|702.82|697.42|483
1629109200000|2021-08-16 10:20:00|703.36|697.96|705.14|699.74|705.17|699.77|703.04|697.64|420
1629109500000|2021-08-16 10:25:00|705.12|699.72|706.21|700.81|706.5|701.1|704.56|699.16|522
1629109800000|2021-08-16 10:30:00|706.24|700.84|708.16|702.76|708.33|702.93|706.01|700.61|629
1629110100000|2021-08-16 10:35:00|707.8|702.4|706.92|701.52|708.03|702.63|706.63|701.23|383
1629110400000|2021-08-16 10:40:00|706.93|701.53|707.32|701.92|707.56|702.16|706.66|701.26|394
1629110700000|2021-08-16 10:45:00|707.31|701.91|706.97|701.57|707.42|702.02|706.05|700.65|463
1629111000000|2021-08-16 10:50:00|706.92|701.52|707.79|702.39|707.82|702.42|706.39|700.99|495
1629111300000|2021-08-16 10:55:00|707.78|702.38|707.3|701.9|708|702.6|706.8|701.4|503
1629111600000|2021-08-16 11:00:00|707.31|701.91|706.46|701.06|707.97|702.57|705.97|700.57|664
1629111900000|2021-08-16 11:05:00|706.43|701.03|706.58|701.18|707.71|702.31|706.03|700.63|569
1629112200000|2021-08-16 11:10:00|706.6|701.2|708.23|702.83|708.43|703.03|706.18|700.78|570
1629112500000|2021-08-16 11:15:00|708.22|702.82|708.28|702.88|708.86|703.46|708.15|702.75|502
1629112800000|2021-08-16 11:20:00|708.42|703.02|709|703.6|709.31|703.91|707.18|701.78|561
1629113100000|2021-08-16 11:25:00|708.99|703.59|708.5|703.1|709.43|704.03|708.39|702.99|559
1629113400000|2021-08-16 11:30:00|708.49|703.09|707.52|702.12|708.59|703.19|707.36|701.96|442
1629113700000|2021-08-16 11:35:00|707.53|702.13|707.56|702.16|708.27|702.87|707.31|701.91|489
1629114000000|2021-08-16 11:40:00|707.59|702.19|706.59|701.19|707.7|702.3|706.13|700.73|486
1629114300000|2021-08-16 11:45:00|706.56|701.16|705.97|700.57|706.82|701.42|705.54|700.14|483
1629114600000|2021-08-16 11:50:00|705.95|700.55|706.01|700.61|706.39|700.99|705.79|700.39|347
1629114900000|2021-08-16 11:55:00|706.04|700.64|706.26|700.86|706.47|701.07|706|700.6|327
1629115200000|2021-08-16 12:00:00|706.24|700.84|703.26|697.86|706.44|701.04|703.06|697.66|663
1629115500000|2021-08-16 12:05:00|703.29|697.89|703.6|698.2|703.7|698.3|701.82|696.42|643
1629115800000|2021-08-16 12:10:00|703.61|698.21|702.64|697.24|707.77|702.37|702.59|697.19|734
1629116100000|2021-08-16 12:15:00|702.65|697.25|702.79|697.39|703.29|697.89|701.87|696.47|716
1629116400000|2021-08-16 12:20:00|702.78|697.38|704.57|699.17|704.87|699.47|702.67|697.27|619
1629116700000|2021-08-16 12:25:00|704.55|699.15|703.58|698.18|704.94|699.54|703.12|697.72|614
1629117000000|2021-08-16 12:30:00|703.59|698.19|703.7|698.3|704.14|698.74|703.01|697.61|482
1629117300000|2021-08-16 12:35:00|703.69|698.29|704.54|699.14|705.74|700.34|703.48|698.08|462
1629117600000|2021-08-16 12:40:00|704.44|699.04|702.97|697.57|704.48|699.08|702.94|697.54|405
1629117900000|2021-08-16 12:45:00|702.99|697.59|701.61|696.21|702.99|697.59|700.44|695.04|612
1629118200000|2021-08-16 12:50:00|701.6|696.2|702.22|696.82|702.5|697.1|701.27|695.87|531
1629118500000|2021-08-16 12:55:00|702.21|696.81|702.39|696.99|702.6|697.2|701.64|696.24|597
1629118800000|2021-08-16 13:00:00|702.38|696.98|702.85|697.45|703.73|698.33|701.97|696.57|554
1629119100000|2021-08-16 13:05:00|702.74|697.34|702.18|696.78|702.88|697.48|701.66|696.26|543
1629119400000|2021-08-16 13:10:00|702.21|696.81|703.14|697.74|703.58|698.18|701.93|696.53|526
1629119700000|2021-08-16 13:15:00|703.08|697.68|701.13|695.73|703.08|697.68|700.95|695.55|518
1629120000000|2021-08-16 13:20:00|701.12|695.72|700.11|694.71|701.27|695.87|699.6|694.2|702
1629120300000|2021-08-16 13:25:00|700.18|694.78|699.93|694.53|700.81|695.41|699.78|694.38|502
1629120600000|2021-08-16 13:30:00|699.94|694.54|698.45|693.05|700.99|695.59|698.05|692.65|698
1629120900000|2021-08-16 13:35:00|698.46|693.06|692.8|687.4|698.48|693.08|691.88|686.48|687
1629121200000|2021-08-16 13:40:00|692.74|687.34|689.37|683.97|692.77|687.37|688.64|683.24|701
1629121500000|2021-08-16 13:45:00|689.35|683.95|688.81|683.41|691.02|685.62|688.05|682.65|512
1629121800000|2021-08-16 13:50:00|688.86|683.46|687.85|682.45|688.92|683.52|685.02|679.62|684
1629122100000|2021-08-16 13:55:00|687.96|682.56|687.02|681.62|690.4|685|686.19|680.79|553
1629122400000|2021-08-16 14:00:00|687.04|681.64|689.92|684.52|691.37|685.97|686.45|681.05|719
1629122700000|2021-08-16 14:05:00|689.96|684.56|686.92|681.52|690.83|685.43|686.69|681.29|753
1629123000000|2021-08-16 14:10:00|686.9|681.5|689.99|684.59|690.08|684.68|685.87|680.47|714
1629123300000|2021-08-16 14:15:00|690|684.6|690.08|684.68|690.78|685.38|687.79|682.39|656
1629123600000|2021-08-16 14:20:00|690.03|684.63|688.62|683.22|690.26|684.86|688.1|682.7|670
1629123900000|2021-08-16 14:25:00|688.65|683.25|689.08|683.68|689.08|683.68|687.11|681.71|602
1629124200000|2021-08-16 14:30:00|689|683.6|688.19|682.79|689|683.6|687.37|681.97|637
1629124500000|2021-08-16 14:35:00|688.17|682.77|686.52|681.12|688.17|682.77|685.25|679.85|681
1629124800000|2021-08-16 14:40:00|686.54|681.14|683.72|678.32|686.58|681.18|683.2|677.8|624
1629125100000|2021-08-16 14:45:00|683.69|678.29|686.87|681.47|687.09|681.69|683.37|677.97|817
1629125400000|2021-08-16 14:50:00|686.91|681.51|685.94|680.54|687.29|681.89|685.08|679.68|633
1629125700000|2021-08-16 14:55:00|685.81|680.41|682.33|676.93|685.99|680.59|681.99|676.59|624
1629126000000|2021-08-16 15:00:00|682.16|676.76|684.65|679.25|686.9|681.5|682|676.6|840
1629126300000|2021-08-16 15:05:00|684.59|679.19|683.8|678.4|686.52|681.12|683.64|678.24|803
1629126600000|2021-08-16 15:10:00|683.69|678.29|683.37|677.97|684.48|679.08|682.11|676.71|772
1629126900000|2021-08-16 15:15:00|683.38|677.98|685.4|680|685.42|680.02|682.66|677.26|669
1629127200000|2021-08-16 15:20:00|685.37|679.97|685.97|680.57|686.24|680.84|684.95|679.55|674
1629127500000|2021-08-16 15:25:00|685.96|680.56|684|678.6|685.98|680.58|683.7|678.3|625
1629127800000|2021-08-16 15:30:00|684.03|678.63|686.89|681.49|686.9|681.5|682.77|677.37|804
1629128100000|2021-08-16 15:35:00|686.87|681.47|687.99|682.59|687.99|682.59|685.48|680.08|629
1629128400000|2021-08-16 15:40:00|687.97|682.57|689.06|683.66|689.16|683.76|686.85|681.45|554
1629128700000|2021-08-16 15:45:00|689.05|683.65|689.84|684.44|689.93|684.53|688.21|682.81|618
1629129000000|2021-08-16 15:50:00|689.83|684.43|689.83|684.43|690.09|684.69|689.16|683.76|563
1629129300000|2021-08-16 15:55:00|689.82|684.42|690.31|684.91|690.6|685.2|689.61|684.21|506
1629129600000|2021-08-16 16:00:00|690.3|684.9|690.76|685.36|690.84|685.44|687.79|682.39|763
1629129900000|2021-08-16 16:05:00|690.77|685.37|693.07|687.67|693.25|687.85|690.35|684.95|798
1629130200000|2021-08-16 16:10:00|693.05|687.65|692.32|686.92|693.07|687.67|691.08|685.68|674
1629130500000|2021-08-16 16:15:00|692.31|686.91|691.65|686.25|692.31|686.91|690.71|685.31|528
1629130800000|2021-08-16 16:20:00|691.57|686.17|691.22|685.82|691.75|686.35|690.26|684.86|635
1629131100000|2021-08-16 16:25:00|691.23|685.83|690.68|685.28|691.31|685.91|690.44|685.04|543
1629131400000|2021-08-16 16:30:00|690.66|685.26|690.8|685.4|690.93|685.53|688.94|683.54|657
1629131700000|2021-08-16 16:35:00|690.81|685.41|691.11|685.71|691.52|686.12|689.92|684.52|494
1629132000000|2021-08-16 16:40:00|691.12|685.72|690.79|685.39|691.55|686.15|690.29|684.89|443
1629132300000|2021-08-16 16:45:00|690.77|685.37|692.08|686.68|693.11|687.71|690.53|685.13|515
1629132600000|2021-08-16 16:50:00|692.04|686.64|690.69|685.29|692.06|686.66|690.17|684.77|508
1629132900000|2021-08-16 16:55:00|690.7|685.3|691.08|685.68|691.08|685.68|690.16|684.76|395
1629133200000|2021-08-16 17:00:00|691.07|685.67|690.43|685.03|691.07|685.67|689.45|684.05|542
1629133500000|2021-08-16 17:05:00|690.42|685.02|690.89|685.49|691.1|685.7|689.82|684.42|537
1629133800000|2021-08-16 17:10:00|690.88|685.48|689.87|684.47|690.94|685.54|689.12|683.72|486
1629134100000|2021-08-16 17:15:00|689.89|684.49|689.72|684.32|689.89|684.49|689.09|683.69|437
1629134400000|2021-08-16 17:20:00|689.74|684.34|689.29|683.89|690.45|685.05|688.99|683.59|484
1629134700000|2021-08-16 17:25:00|689.17|683.77|688.58|683.18|689.75|684.35|687.22|681.82|551
1629135000000|2021-08-16 17:30:00|688.57|683.17|689.23|683.83|689.47|684.07|687.73|682.33|540
1629135300000|2021-08-16 17:35:00|689.19|683.79|688.72|683.32|689.4|684|688.29|682.89|475
1629135600000|2021-08-16 17:40:00|688.73|683.33|690.46|685.06|690.46|685.06|688.68|683.28|428
1629135900000|2021-08-16 17:45:00|690.48|685.08|691.95|686.55|692.68|687.28|690.48|685.08|649
1629136200000|2021-08-16 17:50:00|691.96|686.56|690.6|685.2|692|686.6|689.89|684.49|505
1629136500000|2021-08-16 17:55:00|690.64|685.24|691.65|686.25|692.5|687.1|689.99|684.59|526
1629136800000|2021-08-16 18:00:00|691.62|686.22|690.01|684.61|692.18|686.78|689.83|684.43|624
1629137100000|2021-08-16 18:05:00|690.02|684.62|690.94|685.54|691.01|685.61|689.89|684.49|411
1629137400000|2021-08-16 18:10:00|690.95|685.55|693.03|687.63|693.31|687.91|690.73|685.33|611
1629137700000|2021-08-16 18:15:00|693.01|687.61|693.38|687.98|693.66|688.26|691.93|686.53|629
1629138000000|2021-08-16 18:20:00|693.37|687.97|693.91|688.51|694.05|688.65|691.7|686.3|613
1629138300000|2021-08-16 18:25:00|693.92|688.52|694.02|688.62|694.52|689.12|693.21|687.81|539
1629138600000|2021-08-16 18:30:00|693.96|688.56|693.33|687.93|694.02|688.62|693.32|687.92|511
1629138900000|2021-08-16 18:35:00|693.31|687.91|692.99|687.59|693.36|687.96|692.24|686.84|484
1629139200000|2021-08-16 18:40:00|693.08|687.68|691.83|686.43|693.08|687.68|691.6|686.2|602
1629139500000|2021-08-16 18:45:00|691.81|686.41|692.52|687.12|692.66|687.26|691.81|686.41|480
1629139800000|2021-08-16 18:50:00|692.48|687.08|693|687.6|693.05|687.65|692.39|686.99|487
1629140100000|2021-08-16 18:55:00|692.99|687.59|693.13|687.73|693.57|688.17|691.05|685.65|601
1629140400000|2021-08-16 19:00:00|693.16|687.76|691.19|685.79|693.16|687.76|690.86|685.46|537
1629140700000|2021-08-16 19:05:00|691.15|685.75|691.76|686.36|692.2|686.8|691.08|685.68|456
1629141000000|2021-08-16 19:10:00|691.75|686.35|689.52|684.12|692.06|686.66|689.5|684.1|537
1629141300000|2021-08-16 19:15:00|689.54|684.14|691.52|686.12|691.85|686.45|689.52|684.12|477
1629141600000|2021-08-16 19:20:00|691.53|686.13|689.04|683.64|692.03|686.63|689.04|683.64|525
1629141900000|2021-08-16 19:25:00|688.99|683.59|687.6|682.2|689.8|684.4|687.6|682.2|596
1629142200000|2021-08-16 19:30:00|687.56|682.16|689.89|684.49|690.48|685.08|687.53|682.13|459
1629142500000|2021-08-16 19:35:00|689.83|684.43|690.88|685.48|691.2|685.8|689.62|684.22|400
1629142800000|2021-08-16 19:40:00|690.83|685.43|690.17|684.77|691.73|686.33|689.99|684.59|488
1629143100000|2021-08-16 19:45:00|690.18|684.78|685.93|680.53|690.21|684.81|685.69|680.29|553
1629143400000|2021-08-16 19:50:00|685.97|680.57|685.54|680.14|687.09|681.69|685.43|680.03|515
1629143700000|2021-08-16 19:55:00|685.55|680.15|683.7|678.3|686.61|681.21|683.45|678.05|644
1629144000000|2021-08-16 20:00:00|683.69|678.29|681.38|675.98|684.14|678.74|681.29|675.89|810
1629144300000|2021-08-16 20:05:00|681.37|675.97|679.44|674.04|683.34|677.94|678.83|673.43|906
1629144600000|2021-08-16 20:10:00|679.46|674.06|682.15|676.75|682.77|677.37|678.89|673.49|868
1629144900000|2021-08-16 20:15:00|682.05|676.65|680.17|674.77|682.32|676.92|679.58|674.18|772
1629145200000|2021-08-16 20:20:00|680.16|674.76|678.63|673.23|680.87|675.47|677.92|672.52|799
1629145500000|2021-08-16 20:25:00|678.57|673.17|680.93|675.53|681.33|675.93|678.14|672.74|756
1629145800000|2021-08-16 20:30:00|680.95|675.55|681.41|676.01|683.91|678.51|680.11|674.71|773
1629146100000|2021-08-16 20:35:00|681.45|676.05|679.27|673.87|682.65|677.25|679.23|673.83|810
1629146400000|2021-08-16 20:40:00|679.26|673.86|678.22|672.82|680.46|675.06|678.06|672.66|788
1629146700000|2021-08-16 20:45:00|678.19|672.79|679.78|674.38|680.5|675.1|678.19|672.79|661
1629147000000|2021-08-16 20:50:00|679.77|674.37|680.58|675.18|681.79|676.39|679.68|674.28|534
1629147300000|2021-08-16 20:55:00|680.57|675.17|682.12|676.72|682.45|677.05|680.01|674.61|744
1629147600000|2021-08-16 21:00:00|682.05|676.65|682.88|677.48|682.89|677.49|681.2|675.8|483
1629147900000|2021-08-16 21:05:00|682.92|677.52|680.86|675.46|683.14|677.74|680.55|675.15|679
1629148200000|2021-08-16 21:10:00|680.85|675.45|681.34|675.94|682.31|676.91|680.79|675.39|446
1629148500000|2021-08-16 21:15:00|681.33|675.93|682.09|676.69|682.09|676.69|679.54|674.14|481
1629148800000|2021-08-16 21:20:00|682.07|676.67|680.98|675.58|682.07|676.67|680.84|675.44|301
1629149100000|2021-08-16 21:25:00|681.01|675.61|682.51|677.11|682.6|677.2|680.98|675.58|367
1629149400000|2021-08-16 21:30:00|682.5|677.1|684.79|679.39|685.28|679.88|682.5|677.1|296
1629149700000|2021-08-16 21:35:00|684.75|679.35|685.88|680.48|685.91|680.51|684.72|679.32|225
1629150000000|2021-08-16 21:40:00|685.83|680.43|689.86|684.46|689.86|684.46|685.83|680.43|407
1629150300000|2021-08-16 21:45:00|689.8|684.4|687.51|682.11|690.16|684.76|687.19|681.79|472
1629150600000|2021-08-16 21:50:00|687.5|682.1|686.93|681.53|687.7|682.3|686.69|681.29|364
1629150900000|2021-08-16 21:55:00|686.92|681.52|685.16|679.76|686.96|681.56|684.95|679.55|467
1629151200000|2021-08-16 22:00:00|685.17|679.77|685.25|679.85|685.47|680.07|682.72|677.32|556
1629151500000|2021-08-16 22:05:00|685.24|679.84|687.43|682.03|688.1|682.7|685.19|679.79|698
1629151800000|2021-08-16 22:10:00|687.44|682.04|687.24|681.84|687.92|682.52|686.61|681.21|584
1629152100000|2021-08-16 22:15:00|687.26|681.86|689.13|683.73|689.35|683.95|687.26|681.86|627
1629152400000|2021-08-16 22:20:00|689.17|683.77|688.5|683.1|689.17|683.77|687.94|682.54|554
1629152700000|2021-08-16 22:25:00|688.51|683.11|689.01|683.61|689.05|683.65|687.85|682.45|489
1629153000000|2021-08-16 22:30:00|689.02|683.62|685.97|680.57|689.02|683.62|685.25|679.85|755
1629153300000|2021-08-16 22:35:00|686.03|680.63|686.59|681.19|686.68|681.28|684.72|679.32|684
1629153600000|2021-08-16 22:40:00|686.61|681.21|685.18|679.78|686.87|681.47|684.83|679.43|720
1629153900000|2021-08-16 22:45:00|685.17|679.77|685.39|679.99|686.61|681.21|684.86|679.46|826
1629154200000|2021-08-16 22:50:00|685.43|680.03|687.59|682.19|688.6|683.2|685.42|680.02|754
1629154500000|2021-08-16 22:55:00|687.58|682.18|685.99|680.59|687.93|682.53|685.14|679.74|683
1629154800000|2021-08-16 23:00:00|685.95|680.55|685.44|680.04|686.72|681.32|685.01|679.61|801
1629155100000|2021-08-16 23:05:00|685.42|680.02|679.78|674.38|685.47|680.07|679.74|674.34|768
1629155400000|2021-08-16 23:10:00|679.82|674.42|680.82|675.42|682.35|676.95|679.63|674.23|799
1629155700000|2021-08-16 23:15:00|680.84|675.44|677.17|671.77|681.1|675.7|677.11|671.71|809
1629156000000|2021-08-16 23:20:00|677.16|671.76|677.02|671.62|678.4|673|676.44|671.04|747
1629156300000|2021-08-16 23:25:00|676.95|671.55|677.4|672|678.32|672.92|676.89|671.49|713
1629156600000|2021-08-16 23:30:00|677.38|671.98|679.19|673.79|681.79|676.39|677.38|671.98|800
1629156900000|2021-08-16 23:35:00|679.2|673.8|681.9|676.5|681.93|676.53|679.07|673.67|755
1629157200000|2021-08-16 23:40:00|681.89|676.49|680.72|675.32|682.04|676.64|680.19|674.79|617
1629157500000|2021-08-16 23:45:00|680.73|675.33|679.28|673.88|680.81|675.41|678.31|672.91|685
1629157800000|2021-08-16 23:50:00|679.27|673.87|677.09|671.69|679.27|673.87|676.11|670.71|718
1629158100000|2021-08-16 23:55:00|677.08|671.68|676.17|670.77|680.98|675.58|676.1|670.7|872
1629158400000|2021-08-17 00:00:00|676.16|670.76|677.55|672.15|680.59|675.19|675.82|670.42|778
1629158700000|2021-08-17 00:05:00|677.54|672.14|678.11|672.71|679.17|673.77|676.83|671.43|857
1629159000000|2021-08-17 00:10:00|678.14|672.74|675.35|669.95|678.29|672.89|675.05|669.65|772
1629159300000|2021-08-17 00:15:00|675.34|669.94|673.23|667.83|675.92|670.52|672.48|667.08|814
1629159600000|2021-08-17 00:20:00|673.22|667.82|666.59|661.19|673.22|667.82|666.49|661.09|829
1629159900000|2021-08-17 00:25:00|666.5|661.1|668.1|662.7|668.1|662.7|664.69|659.29|940
1629160200000|2021-08-17 00:30:00|668.18|662.78|666.09|660.69|668.9|663.5|665.97|660.57|748
1629160500000|2021-08-17 00:35:00|666.08|660.68|664.55|659.15|666.08|660.68|662.89|657.49|856
1629160800000|2021-08-17 00:40:00|664.54|659.14|664.49|659.09|666.45|661.05|663.95|658.55|827
1629161100000|2021-08-17 00:45:00|664.5|659.1|668.58|663.18|668.86|663.46|663.9|658.5|802
1629161400000|2021-08-17 00:50:00|668.65|663.25|669.2|663.8|669.26|663.86|667.98|662.58|782
1629161700000|2021-08-17 00:55:00|669.12|663.72|668.9|663.5|669.47|664.07|668.06|662.66|627
1629162000000|2021-08-17 01:00:00|668.89|663.49|669.85|664.45|670.75|665.35|667.84|662.44|783
1629162300000|2021-08-17 01:05:00|669.87|664.47|672.6|667.2|673.08|667.68|669.79|664.39|768
1629162600000|2021-08-17 01:10:00|672.57|667.17|673.69|668.29|674.22|668.82|672.38|666.98|681
1629162900000|2021-08-17 01:15:00|673.7|668.3|673.89|668.49|674|668.6|673.13|667.73|583
1629163200000|2021-08-17 01:20:00|673.93|668.53|675.99|670.59|676|670.6|673.75|668.35|480
1629163500000|2021-08-17 01:25:00|676|670.6|678.6|673.2|678.64|673.24|675.67|670.27|641
1629163800000|2021-08-17 01:30:00|678.57|673.17|677.81|672.41|678.65|673.25|677.75|672.35|588
1629164100000|2021-08-17 01:35:00|677.79|672.39|678.18|672.78|678.24|672.84|676.07|670.67|710
1629164400000|2021-08-17 01:40:00|678.19|672.79|679.09|673.69|679.82|674.42|677.3|671.9|632
1629164700000|2021-08-17 01:45:00|679.04|673.64|681.4|676|681.83|676.43|678.86|673.46|696
1629165000000|2021-08-17 01:50:00|681.41|676.01|680.47|675.07|681.61|676.21|680.06|674.66|690
1629165300000|2021-08-17 01:55:00|680.44|675.04|682.66|677.26|682.82|677.42|680.31|674.91|476
1629165600000|2021-08-17 02:00:00|682.74|677.34|682.99|677.59|683.9|678.5|681.68|676.28|715
1629165900000|2021-08-17 02:05:00|682.98|677.58|682.97|677.57|683.61|678.21|681.36|675.96|721
1629166200000|2021-08-17 02:10:00|682.95|677.55|685.82|680.42|686.17|680.77|682.95|677.55|720
1629166500000|2021-08-17 02:15:00|685.92|680.52|684.95|679.55|686.17|680.77|683.77|678.37|719
1629166800000|2021-08-17 02:20:00|684.96|679.56|682.57|677.17|685.39|679.99|682.44|677.04|623
1629167100000|2021-08-17 02:25:00|682.58|677.18|682.05|676.65|682.73|677.33|681.96|676.56|479
1629167400000|2021-08-17 02:30:00|682.03|676.63|682.05|676.65|683.01|677.61|681.95|676.55|498
1629167700000|2021-08-17 02:35:00|682.04|676.64|684.54|679.14|684.59|679.19|681.91|676.51|537
1629168000000|2021-08-17 02:40:00|684.53|679.13|686.05|680.65|686.53|681.13|683.63|678.23|650
1629168300000|2021-08-17 02:45:00|686.04|680.64|685.37|679.97|686.39|680.99|684.15|678.75|661
1629168600000|2021-08-17 02:50:00|685.36|679.96|686.71|681.31|686.81|681.41|685.1|679.7|631
1629168900000|2021-08-17 02:55:00|686.72|681.32|686.83|681.43|687.05|681.65|686.42|681.02|517
1629169200000|2021-08-17 03:00:00|686.77|681.37|686.51|681.11|686.89|681.49|686.06|680.66|618
1629169500000|2021-08-17 03:05:00|686.52|681.12|686.58|681.18|686.93|681.53|685.58|680.18|648
1629169800000|2021-08-17 03:10:00|686.59|681.19|686.41|681.01|686.95|681.55|686.11|680.71|403
1629170100000|2021-08-17 03:15:00|686.39|680.99|687.49|682.09|689.29|683.89|686.36|680.96|591
1629170400000|2021-08-17 03:20:00|687.35|681.95|688.84|683.44|689.14|683.74|686.79|681.39|571
1629170700000|2021-08-17 03:25:00|688.85|683.45|689.42|684.02|689.86|684.46|688.62|683.22|559
1629171000000|2021-08-17 03:30:00|689.41|684.01|689.48|684.08|689.72|684.32|688.81|683.41|637
1629171300000|2021-08-17 03:35:00|689.5|684.1|691.26|685.86|691.63|686.23|689.46|684.06|545
1629171600000|2021-08-17 03:40:00|691.25|685.85|691.53|686.13|691.61|686.21|690.09|684.69|537
1629171900000|2021-08-17 03:45:00|691.55|686.15|689.87|684.47|691.55|686.15|689.73|684.33|641
1629172200000|2021-08-17 03:50:00|689.84|684.44|688.23|682.83|689.94|684.54|687.79|682.39|610
1629172500000|2021-08-17 03:55:00|688.22|682.82|688.65|683.25|688.87|683.47|688.11|682.71|477
1629172800000|2021-08-17 04:00:00|688.64|683.24|689.97|684.57|689.99|684.59|687.82|682.42|545
1629173100000|2021-08-17 04:05:00|689.98|684.58|689.47|684.07|690.07|684.67|689.07|683.67|532
1629173400000|2021-08-17 04:10:00|689.32|683.92|690.53|685.13|691.33|685.93|689.25|683.85|675
1629173700000|2021-08-17 04:15:00|690.51|685.11|690.41|685.01|690.87|685.47|690.13|684.73|538
1629174000000|2021-08-17 04:20:00|690.42|685.02|685.59|680.19|690.44|685.04|685.59|680.19|618
1629174300000|2021-08-17 04:25:00|685.63|680.23|685.73|680.33|687.99|682.59|685.62|680.22|707
1629174600000|2021-08-17 04:30:00|685.72|680.32|686.7|681.3|687.95|682.55|685.69|680.29|679
1629174900000|2021-08-17 04:35:00|686.69|681.29|688.71|683.31|689.19|683.79|686.68|681.28|468
1629175200000|2021-08-17 04:40:00|688.72|683.32|687.1|681.7|688.94|683.54|687.08|681.68|541
1629175500000|2021-08-17 04:45:00|687.11|681.71|687.89|682.49|688.55|683.15|687.1|681.7|529
1629175800000|2021-08-17 04:50:00|687.85|682.45|689.5|684.1|689.73|684.33|687.8|682.4|474
1629176100000|2021-08-17 04:55:00|689.52|684.12|689.64|684.24|689.7|684.3|688.3|682.9|606
1629176400000|2021-08-17 05:00:00|689.62|684.22|686.13|680.73|693.08|687.68|686.13|680.73|787
1629176700000|2021-08-17 05:05:00|686.16|680.76|687.71|682.31|687.79|682.39|685.46|680.06|736
1629177000000|2021-08-17 05:10:00|687.72|682.32|683.23|677.83|688.31|682.91|683.18|677.78|681
1629177300000|2021-08-17 05:15:00|683.34|677.94|685.84|680.44|686.41|681.01|681.07|675.67|745
1629177600000|2021-08-17 05:20:00|685.8|680.4|686.98|681.58|688.01|682.61|685.66|680.26|563
1629177900000|2021-08-17 05:25:00|686.97|681.57|686.5|681.1|688.04|682.64|686.33|680.93|682
1629178200000|2021-08-17 05:30:00|686.48|681.08|684.22|678.82|687.57|682.17|683.92|678.52|702
1629178500000|2021-08-17 05:35:00|684.21|678.81|686.78|681.38|687.25|681.85|683.85|678.45|646
1629178800000|2021-08-17 05:40:00|686.79|681.39|684.53|679.13|686.95|681.55|684.43|679.03|662
1629179100000|2021-08-17 05:45:00|684.52|679.12|683.13|677.73|684.53|679.13|683.13|677.73|605
1629179400000|2021-08-17 05:50:00|683.17|677.77|682.29|676.89|683.71|678.31|681.61|676.21|719
1629179700000|2021-08-17 05:55:00|682.32|676.92|681.62|676.22|683.07|677.67|680.18|674.78|717
1629180000000|2021-08-17 06:00:00|681.63|676.23|681.07|675.67|684.2|678.8|680.77|675.37|831
1629180300000|2021-08-17 06:05:00|681.14|675.74|678.62|673.22|681.95|676.55|678.54|673.14|765
1629180600000|2021-08-17 06:10:00|678.61|673.21|677.42|672.02|679.03|673.63|676.94|671.54|814
1629180900000|2021-08-17 06:15:00|677.44|672.04|680.18|674.78|680.56|675.16|676.96|671.56|808
1629181200000|2021-08-17 06:20:00|680.19|674.79|679.36|673.96|680.19|674.79|678.28|672.88|682
1629181500000|2021-08-17 06:25:00|679.35|673.95|680.64|675.24|680.72|675.32|678.18|672.78|672
1629181800000|2021-08-17 06:30:00|680.69|675.29|678.75|673.35|680.83|675.43|678.6|673.2|696
1629182100000|2021-08-17 06:35:00|678.72|673.32|678.52|673.12|679.81|674.41|677.94|672.54|796
1629182400000|2021-08-17 06:40:00|678.5|673.1|676|670.6|679|673.6|675.83|670.43|673
1629182700000|2021-08-17 06:45:00|676.03|670.63|675.78|670.38|677.44|672.04|675.57|670.17|716
1629183000000|2021-08-17 06:50:00|675.82|670.42|675.76|670.36|676.99|671.59|674.59|669.19|808
1629183300000|2021-08-17 06:55:00|675.75|670.35|674.33|668.93|675.9|670.5|674.22|668.82|764
1629183600000|2021-08-17 07:00:00|674.26|668.86|673.55|668.15|675.48|670.08|673.47|668.07|804
1629183900000|2021-08-17 07:05:00|673.52|668.12|673.38|667.98|675.27|669.87|672.79|667.39|715
1629184200000|2021-08-17 07:10:00|673.37|667.97|678.19|672.79|678.21|672.81|673.29|667.89|674
1629184500000|2021-08-17 07:15:00|678.18|672.78|678.84|673.44|680.29|674.89|677.42|672.02|594
1629184800000|2021-08-17 07:20:00|678.8|673.4|677.71|672.31|679.07|673.67|677.67|672.27|588
1629185100000|2021-08-17 07:25:00|677.69|672.29|679.03|673.63|679.99|674.59|677.53|672.13|797
1629185400000|2021-08-17 07:30:00|678.99|673.59|679.39|673.99|679.39|673.99|677.47|672.07|623
1629185700000|2021-08-17 07:35:00|679.42|674.02|678.99|673.59|679.94|674.54|676.96|671.56|648
1629186000000|2021-08-17 07:40:00|679|673.6|680.15|674.75|680.78|675.38|678.97|673.57|660
1629186300000|2021-08-17 07:45:00|680.14|674.74|679.8|674.4|681.06|675.66|679.75|674.35|650
1629186600000|2021-08-17 07:50:00|679.75|674.35|680.63|675.23|680.69|675.29|678.84|673.44|542
1629186900000|2021-08-17 07:55:00|680.58|675.18|682.39|676.99|682.6|677.2|679.6|674.2|563
1629187200000|2021-08-17 08:00:00|682.38|676.98|683.36|677.96|683.75|678.35|681.73|676.33|609
1629187500000|2021-08-17 08:05:00|683.38|677.98|682.54|677.14|684.1|678.7|682.02|676.62|750
1629187800000|2021-08-17 08:10:00|682.57|677.17|682.39|676.99|683.16|677.76|681.47|676.07|763
1629188100000|2021-08-17 08:15:00|682.42|677.02|683.06|677.66|683.71|678.31|682.4|677|827
1629188400000|2021-08-17 08:20:00|683.07|677.67|683.73|678.33|684.16|678.76|683.07|677.67|685
1629188700000|2021-08-17 08:25:00|683.74|678.34|685.75|680.35|685.8|680.4|683.74|678.34|638
1629189000000|2021-08-17 08:30:00|685.74|680.34|683.6|678.2|685.78|680.38|683.48|678.08|712
1629189300000|2021-08-17 08:35:00|683.63|678.23|682.46|677.06|684.07|678.67|682.37|676.97|591
1629189600000|2021-08-17 08:40:00|682.48|677.08|683.04|677.64|683.5|678.1|682.23|676.83|602
1629189900000|2021-08-17 08:45:00|683.03|677.63|682.33|676.93|683.97|678.57|682.33|676.93|625
1629190200000|2021-08-17 08:50:00|682.35|676.95|680.69|675.29|683.09|677.69|680.64|675.24|752
1629190500000|2021-08-17 08:55:00|680.68|675.28|680.63|675.23|681.16|675.76|680.08|674.68|627
1629190800000|2021-08-17 09:00:00|680.57|675.17|684.56|679.16|685.43|680.03|680.46|675.06|813
1629191100000|2021-08-17 09:05:00|684.57|679.17|684.08|678.68|685.54|680.14|684.01|678.61|596
1629191400000|2021-08-17 09:10:00|684.06|678.66|687.14|681.74|687.15|681.75|684.06|678.66|637
1629191700000|2021-08-17 09:15:00|687.08|681.68|686.74|681.34|688.63|683.23|686.27|680.87|646
1629192000000|2021-08-17 09:20:00|686.72|681.32|688.48|683.08|688.59|683.19|686.01|680.61|624
1629192300000|2021-08-17 09:25:00|688.5|683.1|689.61|684.21|690.66|685.26|687.75|682.35|869
1629192600000|2021-08-17 09:30:00|689.64|684.24|691.85|686.45|692.21|686.81|689.64|684.24|800
1629192900000|2021-08-17 09:35:00|691.82|686.42|691.55|686.15|691.91|686.51|690.42|685.02|771
1629193200000|2021-08-17 09:40:00|691.53|686.13|691.31|685.91|691.78|686.38|691.01|685.61|746
1629193500000|2021-08-17 09:45:00|691.32|685.92|689.23|683.83|692.14|686.74|689.07|683.67|600
1629193800000|2021-08-17 09:50:00|689.21|683.81|690.45|685.05|690.51|685.11|689.01|683.61|601
1629194100000|2021-08-17 09:55:00|690.44|685.04|692.34|686.94|692.5|687.1|690.39|684.99|675
1629194400000|2021-08-17 10:00:00|692.36|686.96|691.47|686.07|692.69|687.29|691.36|685.96|614
1629194700000|2021-08-17 10:05:00|691.46|686.06|689.92|684.52|691.84|686.44|689.91|684.51|632
1629195000000|2021-08-17 10:10:00|689.93|684.53|690.86|685.46|691.44|686.04|689.83|684.43|643
1629195300000|2021-08-17 10:15:00|690.87|685.47|689.61|684.21|691.12|685.72|689.56|684.16|585
1629195600000|2021-08-17 10:20:00|689.58|684.18|689.22|683.82|690.79|685.39|689.09|683.69|660
1629195900000|2021-08-17 10:25:00|689.29|683.89|689.82|684.42|690.37|684.97|689.26|683.86|602
1629196200000|2021-08-17 10:30:00|689.88|684.48|691.32|685.92|691.48|686.08|689.88|684.48|456
1629196500000|2021-08-17 10:35:00|691.34|685.94|691.06|685.66|692.57|687.17|690.95|685.55|635
1629196800000|2021-08-17 10:40:00|691.05|685.65|691.48|686.08|692.02|686.62|690.85|685.45|514
1629197100000|2021-08-17 10:45:00|691.55|686.15|691.49|686.09|692.04|686.64|691.42|686.02|549
1629197400000|2021-08-17 10:50:00|691.5|686.1|691.83|686.43|692.01|686.61|691.16|685.76|554
1629197700000|2021-08-17 10:55:00|691.82|686.42|686.67|681.27|691.98|686.58|686.23|680.83|813
1629198000000|2021-08-17 11:00:00|686.68|681.28|689.84|684.44|690.3|684.9|686.68|681.28|708
1629198300000|2021-08-17 11:05:00|689.83|684.43|689.56|684.16|692.26|686.86|689.14|683.74|495
1629198600000|2021-08-17 11:10:00|689.54|684.14|687.82|682.42|690.66|685.26|687.82|682.42|453
1629198900000|2021-08-17 11:15:00|687.84|682.44|688.3|682.9|690.32|684.92|686.53|681.13|784
1629199200000|2021-08-17 11:20:00|688.31|682.91|689.36|683.96|690.35|684.95|687.62|682.22|684
1629199500000|2021-08-17 11:25:00|689.35|683.95|690.25|684.85|690.28|684.88|689.25|683.85|593
1629199800000|2021-08-17 11:30:00|690.24|684.84|691.08|685.68|691.87|686.47|690.24|684.84|569
1629200100000|2021-08-17 11:35:00|690.99|685.59|689.51|684.11|691.26|685.86|689.46|684.06|431
1629200400000|2021-08-17 11:40:00|689.54|684.14|692.46|687.06|693.69|688.29|689.21|683.81|511
1629200700000|2021-08-17 11:45:00|692.43|687.03|690.33|684.93|693.68|688.28|688.59|683.19|646
1629201000000|2021-08-17 11:50:00|690.42|685.02|690.24|684.84|691.61|686.21|689.32|683.92|858
1629201300000|2021-08-17 11:55:00|690.23|684.83|690.8|685.4|691.04|685.64|688.21|682.81|638
1629201600000|2021-08-17 12:00:00|690.75|685.35|690.79|685.39|693.55|688.15|690.59|685.19|525
1629201900000|2021-08-17 12:05:00|690.67|685.27|691.4|686|692.67|687.27|689.51|684.11|617
1629202200000|2021-08-17 12:10:00|691.39|685.99|691.9|686.5|692.97|687.57|691.3|685.9|492
1629202500000|2021-08-17 12:15:00|691.82|686.42|690.5|685.1|691.83|686.43|690.05|684.65|328
1629202800000|2021-08-17 12:20:00|690.49|685.09|691.66|686.26|691.82|686.42|690.48|685.08|500
1629203100000|2021-08-17 12:25:00|691.69|686.29|691.55|686.15|692.28|686.88|691.1|685.7|584
1629203400000|2021-08-17 12:30:00|691.56|686.16|690.59|685.19|691.88|686.48|690.4|685|678
1629203700000|2021-08-17 12:35:00|690.6|685.2|688.48|683.08|690.62|685.22|687.5|682.1|745
1629204000000|2021-08-17 12:40:00|688.47|683.07|688.94|683.54|689.64|684.24|688.44|683.04|582
1629204300000|2021-08-17 12:45:00|688.93|683.53|686.42|681.02|689.44|684.04|686.16|680.76|638
1629204600000|2021-08-17 12:50:00|686.43|681.03|685.45|680.05|687.37|681.97|685.4|680|668
1629204900000|2021-08-17 12:55:00|685.46|680.06|684.2|678.8|686.32|680.92|684.18|678.78|617
1629205200000|2021-08-17 13:00:00|684.29|678.89|687.12|681.72|687.94|682.54|684.13|678.73|748
1629205500000|2021-08-17 13:05:00|687.14|681.74|685.57|680.17|687.73|682.33|685.3|679.9|553
1629205800000|2021-08-17 13:10:00|685.56|680.16|680.11|674.71|686.09|680.69|679.39|673.99|780
1629206100000|2021-08-17 13:15:00|680.1|674.7|681.07|675.67|684.47|679.07|680.1|674.7|880
1629206400000|2021-08-17 13:20:00|681.12|675.72|681.33|675.93|682.52|677.12|679.89|674.49|840
1629206700000|2021-08-17 13:25:00|681.29|675.89|681.45|676.05|682.46|677.06|680.88|675.48|750
1629207000000|2021-08-17 13:30:00|681.43|676.03|681.68|676.28|684.07|678.67|680.44|675.04|866
1629207300000|2021-08-17 13:35:00|681.67|676.27|684.14|678.74|684.36|678.96|681.66|676.26|744
1629207600000|2021-08-17 13:40:00|684.13|678.73|684.5|679.1|685.26|679.86|682.88|677.48|612
1629207900000|2021-08-17 13:45:00|684.66|679.26|683.52|678.12|684.72|679.32|682.49|677.09|700
1629208200000|2021-08-17 13:50:00|683.54|678.14|682.46|677.06|683.75|678.35|681.92|676.52|705
1629208500000|2021-08-17 13:55:00|682.47|677.07|681.19|675.79|682.49|677.09|680.38|674.98|800
1629208800000|2021-08-17 14:00:00|681.29|675.89|682.04|676.64|683.4|678|680.72|675.32|848
1629209100000|2021-08-17 14:05:00|682.13|676.73|680.28|674.88|682.35|676.95|680.28|674.88|417
1629209400000|2021-08-17 14:10:00|680.32|674.92|678.13|672.73|680.67|675.27|677.56|672.16|831
1629209700000|2021-08-17 14:15:00|678.15|672.75|678.5|673.1|679.71|674.31|677.77|672.37|733
1629210000000|2021-08-17 14:20:00|678.49|673.09|678.64|673.24|679.21|673.81|678.16|672.76|571
1629210300000|2021-08-17 14:25:00|678.65|673.25|675.73|670.33|678.94|673.54|675.33|669.93|799
1629210600000|2021-08-17 14:30:00|675.62|670.22|677.24|671.84|678.75|673.35|675.41|670.01|866
1629210900000|2021-08-17 14:35:00|677.25|671.85|676.59|671.19|678.36|672.96|676.58|671.18|724
1629211200000|2021-08-17 14:40:00|676.58|671.18|676.52|671.12|678.16|672.76|675.8|670.4|745
1629211500000|2021-08-17 14:45:00|676.58|671.18|677.53|672.13|678.27|672.87|676.58|671.18|730
1629211800000|2021-08-17 14:50:00|677.57|672.17|677.37|671.97|678.2|672.8|676.25|670.85|576
1629212100000|2021-08-17 14:55:00|677.4|672|674.85|669.45|677.65|672.25|674.85|669.45|598
1629212400000|2021-08-17 15:00:00|674.86|669.46|676.31|670.91|676.37|670.97|673.88|668.48|736
1629212700000|2021-08-17 15:05:00|676.38|670.98|674.94|669.54|676.96|671.56|674.91|669.51|733
1629213000000|2021-08-17 15:10:00|674.96|669.56|675.4|670|675.47|670.07|673.63|668.23|702
1629213300000|2021-08-17 15:15:00|675.41|670.01|673.65|668.25|677.04|671.64|673.29|667.89|794
1629213600000|2021-08-17 15:20:00|673.64|668.24|673.04|667.64|674.34|668.94|672.02|666.62|667
1629213900000|2021-08-17 15:25:00|672.98|667.58|673.11|667.71|673.28|667.88|671.72|666.32|579
1629214200000|2021-08-17 15:30:00|673.16|667.76|671.08|665.68|673.16|667.76|670.97|665.57|719
1629214500000|2021-08-17 15:35:00|671.06|665.66|671.89|666.49|673.43|668.03|670.34|664.94|787
1629214800000|2021-08-17 15:40:00|671.9|666.5|670.49|665.09|672.54|667.14|670.46|665.06|779
1629215100000|2021-08-17 15:45:00|670.48|665.08|669.89|664.49|671.39|665.99|668.6|663.2|840
1629215400000|2021-08-17 15:50:00|669.93|664.53|669.6|664.2|670.07|664.67|668.06|662.66|821
1629215700000|2021-08-17 15:55:00|669.58|664.18|668.51|663.11|669.75|664.35|667.95|662.55|693
1629216000000|2021-08-17 16:00:00|668.61|663.21|667|661.6|668.85|663.45|665.9|660.5|802
1629216300000|2021-08-17 16:05:00|666.97|661.57|670.33|664.93|671.98|666.58|666.82|661.42|896
1629216600000|2021-08-17 16:10:00|670.32|664.92|672.25|666.85|672.84|667.44|669.99|664.59|700
1629216900000|2021-08-17 16:15:00|672.27|666.87|670.96|665.56|673.93|668.53|670.9|665.5|674
1629217200000|2021-08-17 16:20:00|670.93|665.53|672.62|667.22|673.09|667.69|669.5|664.1|692
1629217500000|2021-08-17 16:25:00|672.63|667.23|672.85|667.45|672.91|667.51|671.34|665.94|699
1629217800000|2021-08-17 16:30:00|672.83|667.43|672.07|666.67|673.08|667.68|669.78|664.38|711
1629218100000|2021-08-17 16:35:00|672.04|666.64|669.3|663.9|672.16|666.76|669.22|663.82|636
1629218400000|2021-08-17 16:40:00|669.33|663.93|668.81|663.41|671.24|665.84|668.36|662.96|689
1629218700000|2021-08-17 16:45:00|668.91|663.51|669.9|664.5|670.72|665.32|668.91|663.51|729
1629219000000|2021-08-17 16:50:00|669.79|664.39|670.05|664.65|670.83|665.43|669.23|663.83|756
1629219300000|2021-08-17 16:55:00|670.02|664.62|668.99|663.59|670.13|664.73|668.98|663.58|542
1629219600000|2021-08-17 17:00:00|668.93|663.53|671.63|666.23|671.96|666.56|667.35|661.95|801
1629219900000|2021-08-17 17:05:00|671.55|666.15|670.39|664.99|671.86|666.46|669.7|664.3|664
1629220200000|2021-08-17 17:10:00|670.38|664.98|669.2|663.8|670.38|664.98|668.65|663.25|673
1629220500000|2021-08-17 17:15:00|669.32|663.92|668.43|663.03|669.79|664.39|668.2|662.8|585
1629220800000|2021-08-17 17:20:00|668.39|662.99|669.07|663.67|670.05|664.65|668.36|662.96|534
1629221100000|2021-08-17 17:25:00|669.09|663.69|672.32|666.92|672.43|667.03|669.05|663.65|556
1629221400000|2021-08-17 17:30:00|672.27|666.87|672.17|666.77|672.27|666.87|669.56|664.16|669
1629221700000|2021-08-17 17:35:00|672.15|666.75|673.85|668.45|674.34|668.94|672|666.6|611
1629222000000|2021-08-17 17:40:00|673.96|668.56|674.63|669.23|674.69|669.29|672.93|667.53|341
1629222300000|2021-08-17 17:45:00|674.57|669.17|675.68|670.28|675.89|670.49|673.14|667.74|403
1629222600000|2021-08-17 17:50:00|675.67|670.27|676.25|670.85|676.64|671.24|675.1|669.7|550
1629222900000|2021-08-17 17:55:00|676.3|670.9|675.56|670.16|676.31|670.91|675.14|669.74|506
1629223200000|2021-08-17 18:00:00|675.51|670.11|676.57|671.17|676.91|671.51|675.16|669.76|585
1629223500000|2021-08-17 18:05:00|676.55|671.15|677.72|672.32|677.82|672.42|676.3|670.9|560
1629223800000|2021-08-17 18:10:00|677.74|672.34|678.25|672.85|678.64|673.24|677.5|672.1|523
1629224100000|2021-08-17 18:15:00|678.27|672.87|677.3|671.9|678.47|673.07|677.01|671.61|466
1629224400000|2021-08-17 18:20:00|677.32|671.92|676.77|671.37|677.4|672|676.42|671.02|424
1629224700000|2021-08-17 18:25:00|676.75|671.35|677.52|672.12|677.79|672.39|676.71|671.31|408
1629225000000|2021-08-17 18:30:00|677.51|672.11|676.84|671.44|677.56|672.16|676.41|671.01|624
1629225300000|2021-08-17 18:35:00|676.8|671.4|674.15|668.75|676.82|671.42|674.01|668.61|501
1629225600000|2021-08-17 18:40:00|674.14|668.74|671.91|666.51|675.4|670|671.63|666.23|896
1629225900000|2021-08-17 18:45:00|671.92|666.52|672.2|666.8|674.65|669.25|671.91|666.51|884
1629226200000|2021-08-17 18:50:00|672.21|666.81|674.18|668.78|674.68|669.28|672.16|666.76|760
1629226500000|2021-08-17 18:55:00|674.17|668.77|673.52|668.12|677.4|672|672.97|667.57|831
1629226800000|2021-08-17 19:00:00|673.57|668.17|672.07|666.67|674.36|668.96|672.07|666.67|829
1629227100000|2021-08-17 19:05:00|672.04|666.64|672.06|666.66|672.59|667.19|670.48|665.08|781
1629227400000|2021-08-17 19:10:00|672.09|666.69|670|664.6|672.15|666.75|669.97|664.57|735
1629227700000|2021-08-17 19:15:00|670.01|664.61|668.5|663.1|670.42|665.02|668.5|663.1|776
1629228000000|2021-08-17 19:20:00|668.44|663.04|669.91|664.51|671.46|666.06|667.95|662.55|776
1629228300000|2021-08-17 19:25:00|669.92|664.52|670.48|665.08|671.22|665.82|668.59|663.19|771
1629228600000|2021-08-17 19:30:00|670.4|665|668.44|663.04|670.4|665|668.39|662.99|694
1629228900000|2021-08-17 19:35:00|668.47|663.07|668.34|662.94|668.64|663.24|667.58|662.18|461
1629229200000|2021-08-17 19:40:00|668.35|662.95|667.89|662.49|668.79|663.39|667.43|662.03|591
1629229500000|2021-08-17 19:45:00|667.85|662.45|668.07|662.67|669.5|664.1|667.11|661.71|612
1629229800000|2021-08-17 19:50:00|668.1|662.7|667.32|661.92|669.01|663.61|665.4|660|715
1629230100000|2021-08-17 19:55:00|667.41|662.01|669.08|663.68|672.1|666.7|667.01|661.61|980
1629230400000|2021-08-17 20:00:00|669.02|663.62|664.61|659.21|670.65|665.25|664.46|659.06|969
1629230700000|2021-08-17 20:05:00|664.54|659.14|665.77|660.37|667.55|662.15|663.27|657.87|946
1629231000000|2021-08-17 20:10:00|665.72|660.32|663.56|658.16|666.5|661.1|663.32|657.92|868
1629231300000|2021-08-17 20:15:00|663.54|658.14|659.09|653.69|663.54|658.14|658.88|653.48|846
1629231600000|2021-08-17 20:20:00|659.08|653.68|658.08|652.68|661.61|656.21|657.06|651.66|941
1629231900000|2021-08-17 20:25:00|658.06|652.66|653.3|647.9|659.03|653.63|652.45|647.05|852
1629232200000|2021-08-17 20:30:00|653.34|647.94|650.91|645.51|653.34|647.94|646.38|640.98|820
1629232500000|2021-08-17 20:35:00|650.92|645.52|656.18|650.78|657|651.6|650.57|645.17|712
1629232800000|2021-08-17 20:40:00|656.17|650.77|654.95|649.55|656.91|651.51|654.95|649.55|605
1629233100000|2021-08-17 20:45:00|654.94|649.54|657.02|651.62|657.28|651.88|654.22|648.82|682
1629233400000|2021-08-17 20:50:00|657.03|651.63|656.63|651.23|657.4|652|655.34|649.94|538
1629233700000|2021-08-17 20:55:00|656.61|651.21|656.84|651.44|656.9|651.5|655.79|650.39|764
1629234000000|2021-08-17 21:00:00|656.83|651.43|656.24|650.84|656.9|651.5|654.31|648.91|810
1629234300000|2021-08-17 21:05:00|656.26|650.86|653.68|648.28|656.26|650.86|653.58|648.18|774
1629234600000|2021-08-17 21:10:00|653.7|648.3|655.34|649.94|655.53|650.13|653.38|647.98|612
1629234900000|2021-08-17 21:15:00|655.35|649.95|652.93|647.53|655.42|650.02|652.76|647.36|442
1629235200000|2021-08-17 21:20:00|652.95|647.55|651.26|645.86|652.95|647.55|651.07|645.67|477
1629235500000|2021-08-17 21:25:00|651.09|645.69|651.87|646.47|651.91|646.51|650.48|645.08|435
1629235800000|2021-08-17 21:30:00|651.92|646.52|651.95|646.55|652.66|647.26|651.02|645.62|349
1629236100000|2021-08-17 21:35:00|651.94|646.54|653.31|647.91|653.39|647.99|650.98|645.58|408
1629236400000|2021-08-17 21:40:00|653.32|647.92|651.61|646.21|653.4|648|651.33|645.93|484
1629236700000|2021-08-17 21:45:00|651.62|646.22|652.55|647.15|652.55|647.15|651.38|645.98|415
1629237000000|2021-08-17 21:50:00|652.56|647.16|649.9|644.5|652.7|647.3|649.83|644.43|528
1629237300000|2021-08-17 21:55:00|649.89|644.49|649.4|644|649.97|644.57|648.81|643.41|479
1629237600000|2021-08-17 22:00:00|649.45|644.05|651.92|646.52|651.98|646.58|648.48|643.08|652
1629237900000|2021-08-17 22:05:00|651.93|646.53|648.87|643.47|652.14|646.74|648.87|643.47|762
1629238200000|2021-08-17 22:10:00|648.97|643.57|647.56|642.16|650.08|644.68|647.42|642.02|766
1629238500000|2021-08-17 22:15:00|647.51|642.11|649.47|644.07|651.14|645.74|646.97|641.57|920
1629238800000|2021-08-17 22:20:00|649.45|644.05|644.66|639.26|649.68|644.28|644.21|638.81|812
1629239100000|2021-08-17 22:25:00|644.55|639.15|646.87|641.47|646.87|641.47|643.02|637.62|846
1629239400000|2021-08-17 22:30:00|646.86|641.46|652.24|646.84|652.36|646.96|645.87|640.47|728
1629239700000|2021-08-17 22:35:00|652.25|646.85|650.34|644.94|652.43|647.03|649.73|644.33|723
1629240000000|2021-08-17 22:40:00|650.35|644.95|650.14|644.74|651.67|646.27|648.56|643.16|799
1629240300000|2021-08-17 22:45:00|650.13|644.73|650.92|645.52|651.36|645.96|647.33|641.93|830
1629240600000|2021-08-17 22:50:00|650.93|645.53|652.53|647.13|653.45|648.05|649.55|644.15|911
1629240900000|2021-08-17 22:55:00|652.55|647.15|653.47|648.07|653.52|648.12|651.15|645.75|828
1629241200000|2021-08-17 23:00:00|653.42|648.02|651.36|645.96|653.42|648.02|649.09|643.69|881
1629241500000|2021-08-17 23:05:00|651.38|645.98|647.57|642.17|651.48|646.08|647.04|641.64|792
1629241800000|2021-08-17 23:10:00|647.55|642.15|649.24|643.84|649.36|643.96|647.1|641.7|675
1629242100000|2021-08-17 23:15:00|649.28|643.88|647.63|642.23|649.4|644|646.96|641.56|737
1629242400000|2021-08-17 23:20:00|647.68|642.28|644.96|639.56|647.75|642.35|644.26|638.86|731
1629242700000|2021-08-17 23:25:00|644.88|639.48|646.71|641.31|647.01|641.61|644.06|638.66|849
1629243000000|2021-08-17 23:30:00|646.72|641.32|648.17|642.77|649.81|644.41|646.26|640.86|685
1629243300000|2021-08-17 23:35:00|648.18|642.78|646.49|641.09|649.44|644.04|646.49|641.09|887
1629243600000|2021-08-17 23:40:00|646.48|641.08|643.48|638.08|646.74|641.34|643.3|637.9|785
1629243900000|2021-08-17 23:45:00|643.46|638.06|642.75|637.35|645.66|640.26|642.75|637.35|703
1629244200000|2021-08-17 23:50:00|642.83|637.43|640.64|635.24|642.9|637.5|640.6|635.2|781
1629244500000|2021-08-17 23:55:00|640.66|635.26|641.51|636.11|642.34|636.94|640.49|635.09|825
1629244800000|2021-08-18 00:00:00|641.56|636.16|645.77|640.37|647.44|642.04|640.95|635.55|912
1629245100000|2021-08-18 00:05:00|645.69|640.29|638.31|632.91|646.07|640.67|638.31|632.91|926
1629245400000|2021-08-18 00:10:00|638.32|632.92|642.14|636.74|642.51|637.11|637.64|632.24|895
1629245700000|2021-08-18 00:15:00|642.11|636.71|647.73|642.33|647.73|642.33|640.92|635.52|909
1629246000000|2021-08-18 00:20:00|647.72|642.32|646.71|641.31|647.74|642.34|644.45|639.05|852
1629246300000|2021-08-18 00:25:00|646.78|641.38|643.38|637.98|647.67|642.27|642.96|637.56|786
1629246600000|2021-08-18 00:30:00|643.36|637.96|639.14|633.74|643.36|637.96|639.12|633.72|934
1629246900000|2021-08-18 00:35:00|639.12|633.72|634.01|628.61|639.67|634.27|633.96|628.56|920
1629247200000|2021-08-18 00:40:00|633.98|628.58|630.16|624.76|634.47|629.07|629.85|624.45|935
1629247500000|2021-08-18 00:45:00|630.23|624.83|636.08|630.68|636.15|630.75|628.65|623.25|911
1629247800000|2021-08-18 00:50:00|636.07|630.67|639.78|634.38|640.36|634.96|635.94|630.54|850
1629248100000|2021-08-18 00:55:00|639.8|634.4|638.04|632.64|639.8|634.4|636.03|630.63|871
1629248400000|2021-08-18 01:00:00|638.06|632.66|632.47|627.07|638.1|632.7|632.28|626.88|829
1629248700000|2021-08-18 01:05:00|632.43|627.03|632.07|626.67|635.12|629.72|631.04|625.64|858
1629249000000|2021-08-18 01:10:00|632.06|626.66|625.38|619.98|633.75|628.35|623.22|617.82|793
1629249300000|2021-08-18 01:15:00|625.39|619.99|631.82|626.42|631.84|626.44|623.18|617.78|898
1629249600000|2021-08-18 01:20:00|631.76|626.36|627.87|622.47|632.78|627.38|627.51|622.11|1004
1629249900000|2021-08-18 01:25:00|627.86|622.46|629.87|624.47|631.46|626.06|627.8|622.4|979
1629250200000|2021-08-18 01:30:00|629.91|624.51|635.26|629.86|635.72|630.32|629.89|624.49|936
1629250500000|2021-08-18 01:35:00|635.27|629.87|636.8|631.4|636.8|631.4|633.72|628.32|950
1629250800000|2021-08-18 01:40:00|636.78|631.38|637.85|632.45|638.35|632.95|635.7|630.3|877
1629251100000|2021-08-18 01:45:00|637.92|632.52|635.87|630.47|638.51|633.11|635.52|630.12|920
1629251400000|2021-08-18 01:50:00|635.89|630.49|637.21|631.81|637.53|632.13|635.34|629.94|823
1629251700000|2021-08-18 01:55:00|637.25|631.85|640|634.6|640.04|634.64|637.01|631.61|842
1629252000000|2021-08-18 02:00:00|640.02|634.62|637.84|632.44|640.07|634.67|637.51|632.11|858
1629252300000|2021-08-18 02:05:00|637.81|632.41|638.91|633.51|639.01|633.61|636.65|631.25|885
1629252600000|2021-08-18 02:10:00|638.82|633.42|640.42|635.02|640.54|635.14|637.52|632.12|876
1629252900000|2021-08-18 02:15:00|640.41|635.01|640.89|635.49|641.12|635.72|639.2|633.8|914
1629253200000|2021-08-18 02:20:00|640.74|635.34|641.33|635.93|641.4|636|639.92|634.52|830
1629253500000|2021-08-18 02:25:00|641.34|635.94|640.09|634.69|642.02|636.62|639.99|634.59|752
1629253800000|2021-08-18 02:30:00|640.12|634.72|639.79|634.39|641.79|636.39|639.54|634.14|777
1629254100000|2021-08-18 02:35:00|639.74|634.34|636.88|631.48|640.29|634.89|635.89|630.49|852
1629254400000|2021-08-18 02:40:00|637.54|632.14|639.57|634.17|639.78|634.38|636.87|631.47|703
1629254700000|2021-08-18 02:45:00|639.56|634.16|637.26|631.86|641.66|636.26|637.21|631.81|777
1629255000000|2021-08-18 02:50:00|637.25|631.85|639.13|633.73|640.45|635.05|637.22|631.82|723
1629255300000|2021-08-18 02:55:00|639.14|633.74|639|633.6|641.43|636.03|638.88|633.48|820
1629255600000|2021-08-18 03:00:00|639.09|633.69|638.83|633.43|639.74|634.34|637.56|632.16|774
1629255900000|2021-08-18 03:05:00|638.82|633.42|636.58|631.18|639.15|633.75|636.31|630.91|867
1629256200000|2021-08-18 03:10:00|636.59|631.19|635.91|630.51|637.47|632.07|635.81|630.41|780
1629256500000|2021-08-18 03:15:00|635.93|630.53|636.92|631.52|637.17|631.77|634.95|629.55|893
1629256800000|2021-08-18 03:20:00|636.93|631.53|634.86|629.46|636.93|631.53|634.76|629.36|807
1629257100000|2021-08-18 03:25:00|634.81|629.41|634.17|628.77|636.3|630.9|633.89|628.49|788
1629257400000|2021-08-18 03:30:00|634.15|628.75|634.98|629.58|635.4|630|633.33|627.93|855
1629257700000|2021-08-18 03:35:00|634.96|629.56|636.46|631.06|637.37|631.97|634|628.6|793
1629258000000|2021-08-18 03:40:00|636.44|631.04|636.2|630.8|638.42|633.02|635.32|629.92|879
1629258300000|2021-08-18 03:45:00|636.15|630.75|638.76|633.36|639.39|633.99|635.81|630.41|808
1629258600000|2021-08-18 03:50:00|638.74|633.34|637.07|631.67|639.32|633.92|636.82|631.42|743
1629258900000|2021-08-18 03:55:00|637.14|631.74|641.3|635.9|641.35|635.95|635.71|630.31|867
1629259200000|2021-08-18 04:00:00|641.31|635.91|640.58|635.18|642.62|637.22|640.08|634.68|929
1629259500000|2021-08-18 04:05:00|640.54|635.14|643.35|637.95|643.6|638.2|639.63|634.23|893
1629259800000|2021-08-18 04:10:00|643.36|637.96|643.44|638.04|643.72|638.32|642.35|636.95|872
1629260100000|2021-08-18 04:15:00|643.45|638.05|643.38|637.98|643.67|638.27|642|636.6|799
1629260400000|2021-08-18 04:20:00|643.31|637.91|643.17|637.77|643.57|638.17|642.21|636.81|828
1629260700000|2021-08-18 04:25:00|643.18|637.78|640.79|635.39|643.18|637.78|640.67|635.27|719
1629261000000|2021-08-18 04:30:00|640.77|635.37|641.35|635.95|642.2|636.8|640.63|635.23|755
1629261300000|2021-08-18 04:35:00|641.33|635.93|638.93|633.53|641.33|635.93|638.89|633.49|696
1629261600000|2021-08-18 04:40:00|638.92|633.52|637.2|631.8|638.92|633.52|636.66|631.26|834
1629261900000|2021-08-18 04:45:00|637|631.6|636.47|631.07|637.76|632.36|636.02|630.62|669
1629262200000|2021-08-18 04:50:00|636.48|631.08|637.16|631.76|638.66|633.26|636.2|630.8|711
1629262500000|2021-08-18 04:55:00|637.13|631.73|638.58|633.18|638.95|633.55|636.63|631.23|650
1629262800000|2021-08-18 05:00:00|638.57|633.17|640.8|635.4|641.65|636.25|637.43|632.03|861
1629263100000|2021-08-18 05:05:00|640.81|635.41|641.07|635.67|642.12|636.72|640.1|634.7|723
1629263400000|2021-08-18 05:10:00|641.06|635.66|640.21|634.81|642.04|636.64|639.9|634.5|635
1629263700000|2021-08-18 05:15:00|640.2|634.8|641.1|635.7|641.96|636.56|640.02|634.62|697
1629264000000|2021-08-18 05:20:00|641.22|635.82|642.5|637.1|642.67|637.27|640.58|635.18|709
1629264300000|2021-08-18 05:25:00|642.48|637.08|642.48|637.08|642.93|637.53|641.66|636.26|716
1629264600000|2021-08-18 05:30:00|642.52|637.12|644|638.6|644.11|638.71|642.4|637|648
1629264900000|2021-08-18 05:35:00|644.01|638.61|644.36|638.96|644.64|639.24|643.58|638.18|694
1629265200000|2021-08-18 05:40:00|644.38|638.98|645.14|639.74|645.28|639.88|644.19|638.79|659
1629265500000|2021-08-18 05:45:00|645.43|640.03|645.53|640.13|645.69|640.29|644.53|639.13|713
1629265800000|2021-08-18 05:50:00|645.52|640.12|646.31|640.91|646.52|641.12|645.31|639.91|562
1629266100000|2021-08-18 05:55:00|646.37|640.97|647.19|641.79|647.19|641.79|645.9|640.5|654
1629266400000|2021-08-18 06:00:00|647.18|641.78|647.04|641.64|648.23|642.83|645.84|640.44|783
1629266700000|2021-08-18 06:05:00|647.06|641.66|645.61|640.21|647.15|641.75|645.42|640.02|597
1629267000000|2021-08-18 06:10:00|645.62|640.22|645.99|640.59|646.12|640.72|645.41|640.01|514
1629267300000|2021-08-18 06:15:00|645.98|640.58|646.79|641.39|648.07|642.67|645.75|640.35|675
1629267600000|2021-08-18 06:20:00|646.78|641.38|646.15|640.75|646.78|641.38|644.84|639.44|652
1629267900000|2021-08-18 06:25:00|646.1|640.7|645.06|639.66|646.36|640.96|644.96|639.56|591
1629268200000|2021-08-18 06:30:00|645.08|639.68|643.85|638.45|645.69|640.29|643.74|638.34|699
1629268500000|2021-08-18 06:35:00|643.86|638.46|644.11|638.71|645.27|639.87|643.78|638.38|638
1629268800000|2021-08-18 06:40:00|644.12|638.72|643.93|638.53|644.54|639.14|643.7|638.3|454
1629269100000|2021-08-18 06:45:00|643.94|638.54|644.91|639.51|645.22|639.82|643.82|638.42|513
1629269400000|2021-08-18 06:50:00|644.9|639.5|645.22|639.82|646.33|640.93|644.89|639.49|403
1629269700000|2021-08-18 06:55:00|645.19|639.79|644.85|639.45|645.86|640.46|644.42|639.02|596
1629270000000|2021-08-18 07:00:00|644.79|639.39|642.3|636.9|646.7|641.3|642.15|636.75|755
1629270300000|2021-08-18 07:05:00|642.42|637.02|643.62|638.22|644.12|638.72|641.66|636.26|652
1629270600000|2021-08-18 07:10:00|643.6|638.2|642.37|636.97|644.95|639.55|642.27|636.87|631
1629270900000|2021-08-18 07:15:00|642.34|636.94|640.55|635.15|643.68|638.28|640.3|634.9|707
1629271200000|2021-08-18 07:20:00|640.63|635.23|640.2|634.8|641.79|636.39|639.45|634.05|792
1629271500000|2021-08-18 07:25:00|640.13|634.73|640.52|635.12|642.22|636.82|640.05|634.65|660
1629271800000|2021-08-18 07:30:00|640.57|635.17|642.3|636.9|642.96|637.56|640.56|635.16|726
1629272100000|2021-08-18 07:35:00|642.29|636.89|642.56|637.16|642.62|637.22|641.78|636.38|535
1629272400000|2021-08-18 07:40:00|642.57|637.17|640.87|635.47|643.64|638.24|640.85|635.45|647
1629272700000|2021-08-18 07:45:00|640.93|635.53|642.11|636.71|642.31|636.91|640.44|635.04|782
1629273000000|2021-08-18 07:50:00|642.16|636.76|639.01|633.61|643.22|637.82|638.53|633.13|770
1629273300000|2021-08-18 07:55:00|638.95|633.55|639.84|634.44|640.43|635.03|638.88|633.48|793
1629273600000|2021-08-18 08:00:00|639.76|634.36|640.88|635.48|642.25|636.85|639.45|634.05|809
1629273900000|2021-08-18 08:05:00|640.92|635.52|641.65|636.25|642.76|637.36|640.38|634.98|725
1629274200000|2021-08-18 08:10:00|641.66|636.26|644.52|639.12|645.26|639.86|641.64|636.24|740
1629274500000|2021-08-18 08:15:00|644.53|639.13|647.73|642.33|649.55|644.15|644.45|639.05|766
1629274800000|2021-08-18 08:20:00|647.72|642.32|643.2|637.8|647.93|642.53|642.73|637.33|755
1629275100000|2021-08-18 08:25:00|643.19|637.79|639.17|633.77|643.21|637.81|639.17|633.77|769
1629275400000|2021-08-18 08:30:00|639.21|633.81|637.99|632.59|640.96|635.56|636.98|631.58|839
1629275700000|2021-08-18 08:35:00|638|632.6|640.4|635|640.46|635.06|637.9|632.5|796
1629276000000|2021-08-18 08:40:00|640.53|635.13|639.38|633.98|641.3|635.9|639.28|633.88|588
1629276300000|2021-08-18 08:45:00|639.31|633.91|640.36|634.96|642.38|636.98|639.27|633.87|771
1629276600000|2021-08-18 08:50:00|640.37|634.97|641.93|636.53|643.03|637.63|640.31|634.91|716
1629276900000|2021-08-18 08:55:00|641.94|636.54|643.44|638.04|643.6|638.2|641.69|636.29|596
1629277200000|2021-08-18 09:00:00|643.45|638.05|644.38|638.98|646.78|641.38|643.45|638.05|859
1629277500000|2021-08-18 09:05:00|644.4|639|640.95|635.55|644.52|639.12|640.95|635.55|579
1629277800000|2021-08-18 09:10:00|640.93|635.53|645.2|639.8|645.39|639.99|640.88|635.48|722
1629278100000|2021-08-18 09:15:00|645.19|639.79|646.07|640.67|646.72|641.32|643.45|638.05|748
1629278400000|2021-08-18 09:20:00|646|640.6|646.04|640.64|646.99|641.59|645.05|639.65|769
1629278700000|2021-08-18 09:25:00|646.08|640.68|644.12|638.72|646.78|641.38|644.07|638.67|735
1629279000000|2021-08-18 09:30:00|644.08|638.68|645.48|640.08|645.79|640.39|643.96|638.56|773
1629279300000|2021-08-18 09:35:00|645.49|640.09|645.68|640.28|645.83|640.43|644.88|639.48|655
1629279600000|2021-08-18 09:40:00|645.67|640.27|646.44|641.04|646.46|641.06|644.96|639.56|644
1629279900000|2021-08-18 09:45:00|646.46|641.06|646.4|641|647.8|642.4|645.78|640.38|715
1629280200000|2021-08-18 09:50:00|646.43|641.03|646.29|640.89|646.78|641.38|645.77|640.37|518
1629280500000|2021-08-18 09:55:00|646.34|640.94|645.37|639.97|646.69|641.29|644.81|639.41|702
1629280800000|2021-08-18 10:00:00|645.36|639.96|648|642.6|648.19|642.79|645.3|639.9|778
1629281100000|2021-08-18 10:05:00|648.02|642.62|649.05|643.65|649.9|644.5|647.99|642.59|704
1629281400000|2021-08-18 10:10:00|649.06|643.66|646.68|641.28|649.61|644.21|646.6|641.2|790
1629281700000|2021-08-18 10:15:00|646.69|641.29|643.48|638.08|647.4|642|643.42|638.02|850
1629282000000|2021-08-18 10:20:00|643.47|638.07|641.98|636.58|644.12|638.72|641.78|636.38|807
1629282300000|2021-08-18 10:25:00|642|636.6|641.53|636.13|643.86|638.46|641.38|635.98|723
1629282600000|2021-08-18 10:30:00|641.5|636.1|642.32|636.92|643.89|638.49|640.94|635.54|840
1629282900000|2021-08-18 10:35:00|642.36|636.96|642.87|637.47|645.06|639.66|642.33|636.93|788
1629283200000|2021-08-18 10:40:00|642.78|637.38|643.34|637.94|645.14|639.74|642.75|637.35|814
1629283500000|2021-08-18 10:45:00|643.32|637.92|643.32|637.92|646.15|640.75|643.32|637.92|807
1629283800000|2021-08-18 10:50:00|643.4|638|645.24|639.84|647.73|642.33|643.4|638|822
1629284100000|2021-08-18 10:55:00|645.42|640.02|642.54|637.14|645.92|640.52|642.35|636.95|736
1629284400000|2021-08-18 11:00:00|642.55|637.15|647.43|642.03|647.77|642.37|642.55|637.15|845
1629284700000|2021-08-18 11:05:00|647.4|642|646.27|640.87|648.42|643.02|646.21|640.81|808
1629285000000|2021-08-18 11:10:00|646.26|640.86|643.95|638.55|646.71|641.31|643.6|638.2|678
1629285300000|2021-08-18 11:15:00|643.91|638.51|646.31|640.91|646.51|641.11|643.86|638.46|770
1629285600000|2021-08-18 11:20:00|646.32|640.92|643.63|638.23|647.56|642.16|643.44|638.04|769
1629285900000|2021-08-18 11:25:00|643.64|638.24|641.62|636.22|644.03|638.63|641.52|636.12|730
1629286200000|2021-08-18 11:30:00|641.64|636.24|641.21|635.81|642.79|637.39|640.34|634.94|874
1629286500000|2021-08-18 11:35:00|641.16|635.76|639.02|633.62|641.95|636.55|638.79|633.39|949
1629286800000|2021-08-18 11:40:00|639.08|633.68|638.88|633.48|640.77|635.37|637.87|632.47|860
1629287100000|2021-08-18 11:45:00|638.92|633.52|636.2|630.8|639.45|634.05|635.58|630.18|960
1629287400000|2021-08-18 11:50:00|636.29|630.89|637.28|631.88|638.03|632.63|636.29|630.89|880
1629287700000|2021-08-18 11:55:00|637.29|631.89|637.64|632.24|639.04|633.64|636.43|631.03|822
1629288000000|2021-08-18 12:00:00|637.63|632.23|642.59|637.19|643.24|637.84|637.58|632.18|865
1629288300000|2021-08-18 12:05:00|642.58|637.18|638.78|633.38|642.64|637.24|638.56|633.16|813
1629288600000|2021-08-18 12:10:00|638.79|633.39|638.26|632.86|641.17|635.77|638.26|632.86|692
1629288900000|2021-08-18 12:15:00|638.3|632.9|639.24|633.84|642.12|636.72|637.08|631.68|837
1629289200000|2021-08-18 12:20:00|639.26|633.86|641.07|635.67|641.77|636.37|639.24|633.84|749
1629289500000|2021-08-18 12:25:00|641.08|635.68|643.41|638.01|645.44|640.04|640.93|635.53|943
1629289800000|2021-08-18 12:30:00|643.4|638|641.43|636.03|644.48|639.08|640.98|635.58|798
1629290100000|2021-08-18 12:35:00|641.47|636.07|640.86|635.46|643.2|637.8|640.6|635.2|749
1629290400000|2021-08-18 12:40:00|640.82|635.42|641.07|635.67|642.99|637.59|640.78|635.38|663
1629290700000|2021-08-18 12:45:00|641.08|635.68|642.07|636.67|643.05|637.65|640.95|635.55|600
1629291000000|2021-08-18 12:50:00|642.08|636.68|644.2|638.8|644.67|639.27|642.04|636.64|584
1629291300000|2021-08-18 12:55:00|644.35|638.95|643.74|638.34|645.77|640.37|643.14|637.74|684
1629291600000|2021-08-18 13:00:00|643.78|638.38|646.14|640.74|646.58|641.18|643.78|638.38|765
1629291900000|2021-08-18 13:05:00|646.15|640.75|645.74|640.34|646.57|641.17|645.65|640.25|684
1629292200000|2021-08-18 13:10:00|645.7|640.3|645.99|640.59|646.48|641.08|645.63|640.23|586
1629292500000|2021-08-18 13:15:00|645.9|640.5|647.07|641.67|647.14|641.74|645.81|640.41|581
1629292800000|2021-08-18 13:20:00|647.04|641.64|647.84|642.44|647.96|642.56|647.04|641.64|438
1629293100000|2021-08-18 13:25:00|647.85|642.45|647.4|642|648.1|642.7|647.4|642|426
1629293400000|2021-08-18 13:30:00|647.37|641.97|645.47|640.07|648.25|642.85|645.39|639.99|620
1629293700000|2021-08-18 13:35:00|645.5|640.1|645.12|639.72|646.84|641.44|645.1|639.7|624
1629294000000|2021-08-18 13:40:00|645.19|639.79|643.93|638.53|645.5|640.1|643.93|638.53|529
1629294300000|2021-08-18 13:45:00|643.94|638.54|642.43|637.03|645.21|639.81|642.3|636.9|739
1629294600000|2021-08-18 13:50:00|642.45|637.05|643.83|638.43|644.18|638.78|642.45|637.05|745
1629294900000|2021-08-18 13:55:00|643.82|638.42|645.46|640.06|645.78|640.38|643.82|638.42|616
1629295200000|2021-08-18 14:00:00|645.34|639.94|646.48|641.08|646.93|641.53|645.12|639.72|724
1629295500000|2021-08-18 14:05:00|646.5|641.1|644.18|638.78|646.74|641.34|644.01|638.61|647
1629295800000|2021-08-18 14:10:00|644.22|638.82|644.61|639.21|645.65|640.25|644.22|638.82|596
1629296100000|2021-08-18 14:15:00|644.62|639.22|647.26|641.86|647.32|641.92|644.6|639.2|643
1629296400000|2021-08-18 14:20:00|647.28|641.88|645.22|639.82|647.28|641.88|645.03|639.63|633
1629296700000|2021-08-18 14:25:00|645.26|639.86|644.63|639.23|645.85|640.45|644.2|638.8|619
1629297000000|2021-08-18 14:30:00|644.62|639.22|642.6|637.2|645.22|639.82|642.48|637.08|689
1629297300000|2021-08-18 14:35:00|642.59|637.19|645.17|639.77|645.22|639.82|642.42|637.02|607
1629297600000|2021-08-18 14:40:00|645.16|639.76|644.58|639.18|646.15|640.75|644.52|639.12|610
1629297900000|2021-08-18 14:45:00|644.54|639.14|643.44|638.04|644.63|639.23|643.43|638.03|595
1629298200000|2021-08-18 14:50:00|643.45|638.05|644.71|639.31|644.76|639.36|643.43|638.03|528
1629298500000|2021-08-18 14:55:00|644.72|639.32|645.58|640.18|646.51|641.11|644.6|639.2|707
1629298800000|2021-08-18 15:00:00|645.57|640.17|644.25|638.85|646.67|641.27|644.17|638.77|638
1629299100000|2021-08-18 15:05:00|644.26|638.86|642.65|637.25|644.43|639.03|642.65|637.25|752
1629299400000|2021-08-18 15:10:00|642.66|637.26|640.96|635.56|643.48|638.08|640.72|635.32|686
1629299700000|2021-08-18 15:15:00|640.95|635.55|639.82|634.42|642.6|637.2|639.11|633.71|796
1629300000000|2021-08-18 15:20:00|639.8|634.4|639.4|634|641.04|635.64|639.31|633.91|700
1629300300000|2021-08-18 15:25:00|639.26|633.86|639.45|634.05|640.35|634.95|638.87|633.47|702
1629300600000|2021-08-18 15:30:00|639.5|634.1|640.38|634.98|641.03|635.63|638.86|633.46|670
1629300900000|2021-08-18 15:35:00|640.4|635|643.1|637.7|643.34|637.94|640.09|634.69|680
1629301200000|2021-08-18 15:40:00|643.13|637.73|644.01|638.61|644.59|639.19|642.53|637.13|466
1629301500000|2021-08-18 15:45:00|643.96|638.56|648.41|643.01|648.44|643.04|643.91|638.51|773
1629301800000|2021-08-18 15:50:00|648.4|643|648.82|643.42|649.15|643.75|647.58|642.18|833
1629302100000|2021-08-18 15:55:00|648.8|643.4|649.19|643.79|649.21|643.81|648.47|643.07|757
1629302400000|2021-08-18 16:00:00|649.2|643.8|649.17|643.77|649.33|643.93|648.27|642.87|770
1629302700000|2021-08-18 16:05:00|649.15|643.75|649.79|644.39|649.89|644.49|649.08|643.68|687
1629303000000|2021-08-18 16:10:00|649.77|644.37|648.02|642.62|649.82|644.42|647.84|642.44|716
1629303300000|2021-08-18 16:15:00|647.98|642.58|646.6|641.2|648.57|643.17|646.11|640.71|687
1629303600000|2021-08-18 16:20:00|646.61|641.21|648.6|643.2|649.3|643.9|646.61|641.21|767
1629303900000|2021-08-18 16:25:00|648.61|643.21|647.98|642.58|648.71|643.31|647.18|641.78|713
1629304200000|2021-08-18 16:30:00|647.93|642.53|649.98|644.58|650.04|644.64|647.92|642.52|648
1629304500000|2021-08-18 16:35:00|649.97|644.57|649.79|644.39|650.17|644.77|649.16|643.76|663
1629304800000|2021-08-18 16:40:00|649.78|644.38|649.94|644.54|650.28|644.88|648.94|643.54|641
1629305100000|2021-08-18 16:45:00|649.93|644.53|650.22|644.82|650.77|645.37|648.98|643.58|760
1629305400000|2021-08-18 16:50:00|650.24|644.84|653.06|647.66|653.16|647.76|650.16|644.76|725
1629305700000|2021-08-18 16:55:00|652.99|647.59|651.58|646.18|652.99|647.59|650.99|645.59|626
1629306000000|2021-08-18 17:00:00|651.61|646.21|652.47|647.07|653.99|648.59|651.37|645.97|789
1629306300000|2021-08-18 17:05:00|652.48|647.08|650.48|645.08|652.66|647.26|650.33|644.93|686
1629306600000|2021-08-18 17:10:00|650.42|645.02|650.4|645|650.98|645.58|649.73|644.33|591
1629306900000|2021-08-18 17:15:00|650.49|645.09|650.64|645.24|650.73|645.33|649.83|644.43|638
1629307200000|2021-08-18 17:20:00|650.62|645.22|651.27|645.87|651.27|645.87|649.91|644.51|494
1629307500000|2021-08-18 17:25:00|651.25|645.85|656.78|651.38|658.07|652.67|651.13|645.73|842
1629307800000|2021-08-18 17:30:00|656.74|651.34|654.1|648.7|656.74|651.34|653.5|648.1|711
1629308100000|2021-08-18 17:35:00|654|648.6|652.63|647.23|654.36|648.96|652.48|647.08|553
1629308400000|2021-08-18 17:40:00|652.59|647.19|652.23|646.83|653.14|647.74|652.17|646.77|584
1629308700000|2021-08-18 17:45:00|652.22|646.82|652.31|646.91|652.64|647.24|651.58|646.18|588
1629309000000|2021-08-18 17:50:00|652.32|646.92|651.7|646.3|652.76|647.36|651.63|646.23|557
1629309300000|2021-08-18 17:55:00|651.69|646.29|652.27|646.87|652.81|647.41|651.49|646.09|634
1629309600000|2021-08-18 18:00:00|652.31|646.91|653.71|648.31|653.83|648.43|651.51|646.11|698
1629309900000|2021-08-18 18:05:00|653.73|648.33|651.13|645.73|653.99|648.59|651.04|645.64|633
1629310200000|2021-08-18 18:10:00|651.09|645.69|646.23|640.83|651.09|645.69|645.51|640.11|817
1629310500000|2021-08-18 18:15:00|646.22|640.82|645.89|640.49|647.9|642.5|645.8|640.4|797
1629310800000|2021-08-18 18:20:00|645.88|640.48|646.81|641.41|647.5|642.1|644.19|638.79|785
1629311100000|2021-08-18 18:25:00|646.77|641.37|646.97|641.57|648.41|643.01|646.66|641.26|677
1629311400000|2021-08-18 18:30:00|646.98|641.58|649.33|643.93|649.67|644.27|646.9|641.5|715
1629311700000|2021-08-18 18:35:00|649.42|644.02|649.67|644.27|650.77|645.37|649.21|643.81|718
1629312000000|2021-08-18 18:40:00|649.68|644.28|647.91|642.51|650.38|644.98|647.91|642.51|626
1629312300000|2021-08-18 18:45:00|647.94|642.54|647.3|641.9|648.93|643.53|647.24|641.84|709
1629312600000|2021-08-18 18:50:00|647.16|641.76|647.41|642.01|648.35|642.95|647.06|641.66|800
1629312900000|2021-08-18 18:55:00|647.42|642.02|646.57|641.17|648.19|642.79|645.65|640.25|744
1629313200000|2021-08-18 19:00:00|646.5|641.1|648.98|643.58|649.94|644.54|645.98|640.58|754
1629313500000|2021-08-18 19:05:00|648.94|643.54|648.24|642.84|649.76|644.36|647.46|642.06|607
1629313800000|2021-08-18 19:10:00|648.16|642.76|646.5|641.1|649|643.6|646.5|641.1|633
1629314100000|2021-08-18 19:15:00|646.44|641.04|644.56|639.16|648.36|642.96|644.46|639.06|884
1629314400000|2021-08-18 19:20:00|644.61|639.21|644.32|638.92|645.15|639.75|643.86|638.46|856
1629314700000|2021-08-18 19:25:00|644.36|638.96|643.62|638.22|644.68|639.28|643.53|638.13|646
1629315000000|2021-08-18 19:30:00|643.7|638.3|641.83|636.43|644.47|639.07|641.66|636.26|692
1629315300000|2021-08-18 19:35:00|641.79|636.39|641.14|635.74|643.09|637.69|640.98|635.58|761
1629315600000|2021-08-18 19:40:00|641.16|635.76|640.61|635.21|641.98|636.58|640.32|634.92|667
1629315900000|2021-08-18 19:45:00|640.6|635.2|641.16|635.76|642.7|637.3|640.35|634.95|742
1629316200000|2021-08-18 19:50:00|641.17|635.77|639.83|634.43|641.29|635.89|639.48|634.08|656
1629316500000|2021-08-18 19:55:00|639.66|634.26|638.86|633.46|639.83|634.43|638.51|633.11|811
1629316800000|2021-08-18 20:00:00|638.85|633.45|639.57|634.17|641.02|635.62|638.16|632.76|822
1629317100000|2021-08-18 20:05:00|639.56|634.16|640.18|634.78|640.43|635.03|639.39|633.99|615
1629317400000|2021-08-18 20:10:00|640.16|634.76|640.32|634.92|641.8|636.4|639.36|633.96|784
1629317700000|2021-08-18 20:15:00|640.2|634.8|639.38|633.98|640.34|634.94|639.38|633.98|550
1629318000000|2021-08-18 20:20:00|639.43|634.03|640.14|634.74|640.18|634.78|638.15|632.75|503
1629318300000|2021-08-18 20:25:00|640.17|634.77|638.95|633.55|640.19|634.79|638.7|633.3|572
1629318600000|2021-08-18 20:30:00|638.96|633.56|638.31|632.91|639.49|634.09|637.69|632.29|549
1629318900000|2021-08-18 20:35:00|638.25|632.85|636.51|631.11|638.92|633.52|636.3|630.9|572
1629319200000|2021-08-18 20:40:00|636.5|631.1|636.75|631.35|637.72|632.32|636.19|630.79|667
1629319500000|2021-08-18 20:45:00|636.74|631.34|635.27|629.87|636.77|631.37|635.14|629.74|465
1629319800000|2021-08-18 20:50:00|635.18|629.78|635.03|629.63|635.78|630.38|634.72|629.32|436
1629320100000|2021-08-18 20:55:00|635.09|629.69|634.12|628.72|635.55|630.15|634.07|628.67|667
1629320400000|2021-08-18 21:00:00|634.11|628.71|636.88|631.48|636.96|631.56|633.69|628.29|628
1629320700000|2021-08-18 21:05:00|636.85|631.45|634.98|629.58|636.85|631.45|634.83|629.43|655
1629321000000|2021-08-18 21:10:00|634.97|629.57|635.13|629.73|635.14|629.74|633.87|628.47|438
1629321300000|2021-08-18 21:15:00|635.17|629.77|634.04|628.64|635.26|629.86|633.37|627.97|534
1629321600000|2021-08-18 21:20:00|634.03|628.63|633.37|627.97|634.2|628.8|633.16|627.76|274
1629321900000|2021-08-18 21:25:00|633.36|627.96|633.59|628.19|633.61|628.21|632.99|627.59|276
1629322200000|2021-08-18 21:30:00|633.56|628.16|633.04|627.64|633.78|628.38|632.92|627.52|223
1629322500000|2021-08-18 21:35:00|632.97|627.57|632.55|627.15|633.07|627.67|632.54|627.14|242
1629322800000|2021-08-18 21:40:00|632.61|627.21|633.34|627.94|633.45|628.05|632.53|627.13|249
1629323100000|2021-08-18 21:45:00|633.29|627.89|634.31|628.91|636.34|630.94|633.24|627.84|560
1629323400000|2021-08-18 21:50:00|634.33|628.93|634.25|628.85|634.57|629.17|633.39|627.99|393
1629323700000|2021-08-18 21:55:00|634.24|628.84|633.58|628.18|634.56|629.16|633.54|628.14|270
1629324000000|2021-08-18 22:00:00|633.57|628.17|635.5|630.1|636.08|630.68|632.82|627.42|477
1629324300000|2021-08-18 22:05:00|635.59|630.19|636.23|630.83|636.48|631.08|633.95|628.55|557
1629324600000|2021-08-18 22:10:00|636.21|630.81|637.82|632.42|637.95|632.55|635.73|630.33|309
1629324900000|2021-08-18 22:15:00|637.93|632.53|637.44|632.04|639.02|633.62|636.86|631.46|372
1629325200000|2021-08-18 22:20:00|637.45|632.05|639.57|634.17|639.66|634.26|636.79|631.39|512
1629325500000|2021-08-18 22:25:00|639.53|634.13|639.66|634.26|640|634.6|638.11|632.71|572
1629325800000|2021-08-18 22:30:00|639.65|634.25|638.25|632.85|639.65|634.25|637.16|631.76|648
1629326100000|2021-08-18 22:35:00|638.2|632.8|637.88|632.48|638.39|632.99|637.38|631.98|490
1629326400000|2021-08-18 22:40:00|637.89|632.49|638.19|632.79|638.4|633|637.34|631.94|373
1629326700000|2021-08-18 22:45:00|638.22|632.82|638.48|633.08|638.57|633.17|637.57|632.17|443
1629327000000|2021-08-18 22:50:00|638.46|633.06|639.94|634.54|639.95|634.55|638.18|632.78|395
1629327300000|2021-08-18 22:55:00|639.91|634.51|640.15|634.75|640.82|635.42|639.69|634.29|540
1629327600000|2021-08-18 23:00:00|640.26|634.86|640.73|635.33|640.86|635.46|639.45|634.05|579
1629327900000|2021-08-18 23:05:00|640.76|635.36|640.63|635.23|641.42|636.02|640.3|634.9|516
1629328200000|2021-08-18 23:10:00|640.62|635.22|641.1|635.7|641.21|635.81|640.2|634.8|499
1629328500000|2021-08-18 23:15:00|641.09|635.69|641.16|635.76|641.18|635.78|640.25|634.85|470
1629328800000|2021-08-18 23:20:00|641.15|635.75|641.36|635.96|641.41|636.01|640.86|635.46|351
1629329100000|2021-08-18 23:25:00|641.35|635.95|642.61|637.21|642.67|637.27|640.56|635.16|483
1629329400000|2021-08-18 23:30:00|642.6|637.2|643.51|638.11|644.08|638.68|641.46|636.06|707
1629329700000|2021-08-18 23:35:00|643.52|638.12|641.19|635.79|643.53|638.13|641.03|635.63|686
1629330000000|2021-08-18 23:40:00|641.22|635.82|640.35|634.95|642.16|636.76|640.3|634.9|600
1629330300000|2021-08-18 23:45:00|640.36|634.96|640.57|635.17|641.98|636.58|640.31|634.91|678
1629330600000|2021-08-18 23:50:00|640.56|635.16|637.97|632.57|640.92|635.52|637.71|632.31|646
1629330900000|2021-08-18 23:55:00|638.07|632.67|634.59|629.19|639.31|633.91|634.33|628.93|866
1629331200000|2021-08-19 00:00:00|634.62|629.22|637.84|632.44|638.22|632.82|634.62|629.22|798
1629331500000|2021-08-19 00:05:00|637.96|632.56|637.05|631.65|639.4|634|636.92|631.52|721
1629331800000|2021-08-19 00:10:00|637.04|631.64|633.44|628.04|637.93|632.53|633.03|627.63|749
1629332100000|2021-08-19 00:15:00|633.41|628.01|632.94|627.54|633.91|628.51|632.38|626.98|693
1629332400000|2021-08-19 00:20:00|632.91|627.51|636.04|630.64|637.44|632.04|632.17|626.77|829
1629332700000|2021-08-19 00:25:00|635.95|630.55|634.13|628.73|636.59|631.19|634.13|628.73|850
1629333000000|2021-08-19 00:30:00|634.11|628.71|632.66|627.26|635.66|630.26|632.15|626.75|811
1629333300000|2021-08-19 00:35:00|632.64|627.24|634.57|629.17|635.41|630.01|632.29|626.89|915
1629333600000|2021-08-19 00:40:00|634.59|629.19|636.87|631.47|636.96|631.56|633.91|628.51|856
1629333900000|2021-08-19 00:45:00|636.83|631.43|637.66|632.26|638.16|632.76|636.55|631.15|710
1629334200000|2021-08-19 00:50:00|637.75|632.35|638.57|633.17|639.14|633.74|637.14|631.74|678
1629334500000|2021-08-19 00:55:00|638.55|633.15|641.58|636.18|642.19|636.79|638.17|632.77|815
1629334800000|2021-08-19 01:00:00|641.57|636.17|637.66|632.26|641.57|636.17|637.57|632.17|821
1629335100000|2021-08-19 01:05:00|637.64|632.24|637.59|632.19|638.88|633.48|636.96|631.56|709
1629335400000|2021-08-19 01:10:00|637.6|632.2|640.29|634.89|640.3|634.9|637.08|631.68|698
1629335700000|2021-08-19 01:15:00|640.3|634.9|640.72|635.32|640.99|635.59|639.61|634.21|717
1629336000000|2021-08-19 01:20:00|640.71|635.31|641.16|635.76|641.8|636.4|640.31|634.91|577
1629336300000|2021-08-19 01:25:00|641.04|635.64|641.69|636.29|641.98|636.58|640.14|634.74|659
1629336600000|2021-08-19 01:30:00|641.67|636.27|642.64|637.24|642.64|637.24|640.68|635.28|629
1629336900000|2021-08-19 01:35:00|642.63|637.23|643.99|638.59|644.04|638.64|641.28|635.88|651
1629337200000|2021-08-19 01:40:00|643.98|638.58|643.82|638.42|644.23|638.83|643.43|638.03|495
1629337500000|2021-08-19 01:45:00|643.88|638.48|642.89|637.49|644|638.6|642.41|637.01|324
1629337800000|2021-08-19 01:50:00|642.9|637.5|640.9|635.5|643.07|637.67|640.32|634.92|710
1629338100000|2021-08-19 01:55:00|640.85|635.45|639.71|634.31|640.95|635.55|639.59|634.19|574
1629338400000|2021-08-19 02:00:00|639.64|634.24|638.26|632.86|639.64|634.24|637.09|631.69|672
1629338700000|2021-08-19 02:05:00|638.27|632.87|639.33|633.93|639.33|633.93|637.14|631.74|735
1629339000000|2021-08-19 02:10:00|639.25|633.85|637.88|632.48|639.47|634.07|637.7|632.3|800
1629339300000|2021-08-19 02:15:00|637.85|632.45|638.28|632.88|639.18|633.78|637.11|631.71|754
1629339600000|2021-08-19 02:20:00|638.27|632.87|636.25|630.85|638.68|633.28|636.18|630.78|640
1629339900000|2021-08-19 02:25:00|636.24|630.84|635.85|630.45|636.37|630.97|635.33|629.93|767
1629340200000|2021-08-19 02:30:00|635.84|630.44|636.65|631.25|636.68|631.28|635.22|629.82|624
1629340500000|2021-08-19 02:35:00|636.62|631.22|638.92|633.52|639.56|634.16|635.97|630.57|791
1629340800000|2021-08-19 02:40:00|638.89|633.49|636.26|630.86|638.9|633.5|635.96|630.56|601
1629341100000|2021-08-19 02:45:00|636.27|630.87|637.68|632.28|638.03|632.63|635.96|630.56|526
1629341400000|2021-08-19 02:50:00|637.66|632.26|637.02|631.62|637.66|632.26|636.09|630.69|609
1629341700000|2021-08-19 02:55:00|637.03|631.63|634.74|629.34|637.29|631.89|634.64|629.24|566
1629342000000|2021-08-19 03:00:00|634.73|629.33|634.56|629.16|634.73|629.33|633.79|628.39|592
1629342300000|2021-08-19 03:05:00|634.44|629.04|631.34|625.94|634.45|629.05|631.22|625.82|780
1629342600000|2021-08-19 03:10:00|631.32|625.92|630.59|625.19|632.51|627.11|630.17|624.77|758
1629342900000|2021-08-19 03:15:00|630.55|625.15|630.41|625.01|632.4|627|630.01|624.61|731
1629343200000|2021-08-19 03:20:00|630.28|624.88|629.93|624.53|632.09|626.69|629.73|624.33|844
1629343500000|2021-08-19 03:25:00|629.94|624.54|629.05|623.65|631.22|625.82|628.86|623.46|777
1629343800000|2021-08-19 03:30:00|628.98|623.58|630.96|625.56|631.13|625.73|628.36|622.96|776
1629344100000|2021-08-19 03:35:00|630.95|625.55|630.57|625.17|632.77|627.37|630.22|624.82|786
1629344400000|2021-08-19 03:40:00|630.44|625.04|629.94|624.54|630.92|625.52|628.78|623.38|720
1629344700000|2021-08-19 03:45:00|630.04|624.64|631.28|625.88|632.33|626.93|629.86|624.46|719
1629345000000|2021-08-19 03:50:00|631.31|625.91|631.54|626.14|631.95|626.55|630.1|624.7|762
1629345300000|2021-08-19 03:55:00|631.53|626.13|628.57|623.17|631.53|626.13|628.53|623.13|785
1629345600000|2021-08-19 04:00:00|628.49|623.09|630.23|624.83|630.23|624.83|626.69|621.29|877
1629345900000|2021-08-19 04:05:00|630.25|624.85|629.66|624.26|630.27|624.87|628.02|622.62|830
1629346200000|2021-08-19 04:10:00|629.65|624.25|627.89|622.49|629.69|624.29|627.47|622.07|779
1629346500000|2021-08-19 04:15:00|627.91|622.51|627.74|622.34|628.17|622.77|625.4|620|842
1629346800000|2021-08-19 04:20:00|627.75|622.35|629.06|623.66|629.95|624.55|627.68|622.28|624
1629347100000|2021-08-19 04:25:00|629.1|623.7|631.07|625.67|631.32|625.92|628.43|623.03|773
1629347400000|2021-08-19 04:30:00|631.04|625.64|630.08|624.68|631.28|625.88|629.85|624.45|797
1629347700000|2021-08-19 04:35:00|630.03|624.63|629.94|624.54|630.13|624.73|628.38|622.98|750
1629348000000|2021-08-19 04:40:00|629.93|624.53|629.94|624.54|630.2|624.8|629.18|623.78|569
1629348300000|2021-08-19 04:45:00|629.9|624.5|629.62|624.22|629.9|624.5|628.84|623.44|506
1629348600000|2021-08-19 04:50:00|629.63|624.23|629.86|624.46|630.07|624.67|629.1|623.7|600
1629348900000|2021-08-19 04:55:00|629.76|624.36|628.33|622.93|629.76|624.36|628.17|622.77|530
1629349200000|2021-08-19 05:00:00|628.34|622.94|629.45|624.05|629.83|624.43|626.39|620.99|723
1629349500000|2021-08-19 05:05:00|629.46|624.06|628.16|622.76|629.53|624.13|626.74|621.34|567
1629349800000|2021-08-19 05:10:00|628.18|622.78|627.5|622.1|629.01|623.61|626.33|620.93|778
1629350100000|2021-08-19 05:15:00|627.49|622.09|628.24|622.84|629.05|623.65|626.82|621.42|746
1629350400000|2021-08-19 05:20:00|628.22|622.82|631.39|625.99|631.53|626.13|627.96|622.56|708
1629350700000|2021-08-19 05:25:00|631.43|626.03|632.33|626.93|633.2|627.8|630.76|625.36|730
1629351000000|2021-08-19 05:30:00|632.34|626.94|633.81|628.41|633.83|628.43|631.81|626.41|752
1629351300000|2021-08-19 05:35:00|633.61|628.21|632.1|626.7|633.7|628.3|632.1|626.7|580
1629351600000|2021-08-19 05:40:00|632.11|626.71|633.94|628.54|635.09|629.69|631.4|626|635
1629351900000|2021-08-19 05:45:00|633.89|628.49|634.27|628.87|634.64|629.24|633.12|627.72|722
1629352200000|2021-08-19 05:50:00|634.14|628.74|634.08|628.68|634.91|629.51|633.33|627.93|673
1629352500000|2021-08-19 05:55:00|634.06|628.66|633.06|627.66|634.08|628.68|632.94|627.54|688
1629352800000|2021-08-19 06:00:00|633.05|627.65|631.42|626.02|633.58|628.18|631.23|625.83|687
1629353100000|2021-08-19 06:05:00|631.39|625.99|629.55|624.15|631.51|626.11|629.55|624.15|696
1629353400000|2021-08-19 06:10:00|629.54|624.14|629.65|624.25|630.38|624.98|628.73|623.33|737
1629353700000|2021-08-19 06:15:00|629.64|624.24|630.45|625.05|630.57|625.17|628.76|623.36|739
1629354000000|2021-08-19 06:20:00|630.44|625.04|629|623.6|631|625.6|628.99|623.59|506
1629354300000|2021-08-19 06:25:00|628.99|623.59|629.79|624.39|630.48|625.08|628.79|623.39|509
1629354600000|2021-08-19 06:30:00|629.78|624.38|631.03|625.63|631.85|626.45|629.14|623.74|544
1629354900000|2021-08-19 06:35:00|631|625.6|630.98|625.58|632.27|626.87|630.79|625.39|427
1629355200000|2021-08-19 06:40:00|630.97|625.57|629.09|623.69|631.67|626.27|628.52|623.12|446
1629355500000|2021-08-19 06:45:00|629.11|623.71|627.8|622.4|629.18|623.78|627.62|622.22|638
1629355800000|2021-08-19 06:50:00|627.78|622.38|630.9|625.5|631.11|625.71|627.69|622.29|681
1629356100000|2021-08-19 06:55:00|630.91|625.51|629.59|624.19|630.91|625.51|628.95|623.55|706
1629356400000|2021-08-19 07:00:00|629.58|624.18|631.18|625.78|631.41|626.01|629.06|623.66|716
1629356700000|2021-08-19 07:05:00|631.09|625.69|631.37|625.97|631.52|626.12|630.6|625.2|546
1629357000000|2021-08-19 07:10:00|631.36|625.96|631.79|626.39|631.81|626.41|630.69|625.29|515
1629357300000|2021-08-19 07:15:00|631.82|626.42|630.74|625.34|631.92|626.52|630.66|625.26|611
1629357600000|2021-08-19 07:20:00|630.66|625.26|631.54|626.14|631.63|626.23|629.09|623.69|406
1629357900000|2021-08-19 07:25:00|631.57|626.17|629.85|624.45|631.73|626.33|629.84|624.44|339
1629358200000|2021-08-19 07:30:00|629.86|624.46|628.24|622.84|629.86|624.46|627.92|622.52|655
1629358500000|2021-08-19 07:35:00|628.29|622.89|628.59|623.19|629.19|623.79|627.94|622.54|652
1629358800000|2021-08-19 07:40:00|628.6|623.2|628.56|623.16|630.32|624.92|628.2|622.8|689
1629359100000|2021-08-19 07:45:00|628.53|623.13|626.53|621.13|629.13|623.73|626.51|621.11|649
1629359400000|2021-08-19 07:50:00|626.51|621.11|625.92|620.52|626.76|621.36|625.69|620.29|611
1629359700000|2021-08-19 07:55:00|625.9|620.5|630.57|625.17|630.57|625.17|625.9|620.5|850
1629360000000|2021-08-19 08:00:00|630.62|625.22|634.79|629.39|636.17|630.77|630.62|625.22|897
1629360300000|2021-08-19 08:05:00|634.8|629.4|633.19|627.79|635.39|629.99|633.12|627.72|743
1629360600000|2021-08-19 08:10:00|633.21|627.81|628.07|622.67|633.77|628.37|628.02|622.62|751
1629360900000|2021-08-19 08:15:00|628.08|622.68|627.7|622.3|629.28|623.88|626.2|620.8|864
1629361200000|2021-08-19 08:20:00|627.75|622.35|629.66|624.26|630.51|625.11|627.45|622.05|734
1629361500000|2021-08-19 08:25:00|629.65|624.25|632.41|627.01|633.05|627.65|629.64|624.24|769
1629361800000|2021-08-19 08:30:00|632.39|626.99|633.6|628.2|633.6|628.2|631.32|625.92|704
1629362100000|2021-08-19 08:35:00|633.62|628.22|632.71|627.31|634.42|629.02|631.8|626.4|699
1629362400000|2021-08-19 08:40:00|632.7|627.3|633.11|627.71|633.92|628.52|632.44|627.04|623
1629362700000|2021-08-19 08:45:00|633.12|627.72|631.09|625.69|633.43|628.03|630.83|625.43|752
1629363000000|2021-08-19 08:50:00|631.06|625.66|632.61|627.21|632.78|627.38|630.53|625.13|631
1629363300000|2021-08-19 08:55:00|632.6|627.2|633.45|628.05|634.42|629.02|632.13|626.73|713
1629363600000|2021-08-19 09:00:00|633.47|628.07|634.63|629.23|634.79|629.39|633.11|627.71|590
1629363900000|2021-08-19 09:05:00|634.57|629.17|633.82|628.42|635.25|629.85|633.54|628.14|638
1629364200000|2021-08-19 09:10:00|633.78|628.38|633.82|628.42|634.57|629.17|632.81|627.41|573
1629364500000|2021-08-19 09:15:00|633.83|628.43|632.94|627.54|634.1|628.7|632.15|626.75|550
1629364800000|2021-08-19 09:20:00|632.93|627.53|632.87|627.47|632.95|627.55|631.75|626.35|553
1629365100000|2021-08-19 09:25:00|632.9|627.5|633.15|627.75|634.06|628.66|631.95|626.55|620
1629365400000|2021-08-19 09:30:00|633.14|627.74|633.66|628.26|634.5|629.1|632.86|627.46|660
1629365700000|2021-08-19 09:35:00|633.69|628.29|632.72|627.32|634.18|628.78|632.45|627.05|714
1629366000000|2021-08-19 09:40:00|632.74|627.34|634.34|628.94|634.35|628.95|632.54|627.14|630
1629366300000|2021-08-19 09:45:00|634.33|628.93|633.73|628.33|634.69|629.29|633.14|627.74|635
1629366600000|2021-08-19 09:50:00|633.72|628.32|633.44|628.04|634.06|628.66|632.99|627.59|507
1629366900000|2021-08-19 09:55:00|633.5|628.1|633.32|627.92|634.23|628.83|632.92|627.52|589
1629367200000|2021-08-19 10:00:00|633.36|627.96|634.28|628.88|634.48|629.08|633.18|627.78|644
1629367500000|2021-08-19 10:05:00|634.27|628.87|633.32|627.92|634.73|629.33|633.3|627.9|572
1629367800000|2021-08-19 10:10:00|633.33|627.93|631.53|626.13|633.57|628.17|631.5|626.1|580
1629368100000|2021-08-19 10:15:00|631.52|626.12|629.83|624.43|632.04|626.64|629.59|624.19|618
1629368400000|2021-08-19 10:20:00|629.88|624.48|630.17|624.77|631.12|625.72|629.74|624.34|537
1629368700000|2021-08-19 10:25:00|630.19|624.79|632.13|626.73|632.24|626.84|630.14|624.74|552
1629369000000|2021-08-19 10:30:00|632.12|626.72|629.79|624.39|633|627.6|629.67|624.27|678
1629369300000|2021-08-19 10:35:00|629.78|624.38|629.43|624.03|630.05|624.65|628.94|623.54|536
1629369600000|2021-08-19 10:40:00|629.42|624.02|628.51|623.11|629.69|624.29|628.47|623.07|563
1629369900000|2021-08-19 10:45:00|628.5|623.1|627.17|621.77|628.58|623.18|627.17|621.77|537
1629370200000|2021-08-19 10:50:00|627.15|621.75|627.74|622.34|627.74|622.34|627.03|621.63|451
1629370500000|2021-08-19 10:55:00|627.59|622.19|627.01|621.61|628.25|622.85|626.88|621.48|555
1629370800000|2021-08-19 11:00:00|626.98|621.58|629.01|623.61|629.05|623.65|626.72|621.32|602
1629371100000|2021-08-19 11:05:00|629.06|623.66|626.95|621.55|629.2|623.8|625.39|619.99|726
1629371400000|2021-08-19 11:10:00|626.94|621.54|628.41|623.01|633.39|627.99|625.54|620.14|800
1629371700000|2021-08-19 11:15:00|628.4|623|630.16|624.76|630.35|624.95|628.17|622.77|655
1629372000000|2021-08-19 11:20:00|630.12|624.72|629.71|624.31|630.38|624.98|629.05|623.65|609
1629372300000|2021-08-19 11:25:00|629.72|624.32|629.05|623.65|630.07|624.67|628.06|622.66|657
1629372600000|2021-08-19 11:30:00|629.06|623.66|631.45|626.05|632.62|627.22|628.95|623.55|620
1629372900000|2021-08-19 11:35:00|631.46|626.06|628.76|623.36|631.71|626.31|628.5|623.1|576
1629373200000|2021-08-19 11:40:00|628.77|623.37|627.58|622.18|629.62|624.22|627.51|622.11|695
1629373500000|2021-08-19 11:45:00|627.56|622.16|627.79|622.39|628.63|623.23|626.69|621.29|723
1629373800000|2021-08-19 11:50:00|627.81|622.41|626.03|620.63|627.99|622.59|625.83|620.43|775
1629374100000|2021-08-19 11:55:00|626.04|620.64|625.22|619.82|626.55|621.15|624.69|619.29|650
1629374400000|2021-08-19 12:00:00|625.2|619.8|624.07|618.67|626.54|621.14|624.03|618.63|818
1629374700000|2021-08-19 12:05:00|624.05|618.65|622.81|617.41|624.81|619.41|622.54|617.14|702
1629375000000|2021-08-19 12:10:00|622.82|617.42|624.2|618.8|625.31|619.91|622.81|617.41|779
1629375300000|2021-08-19 12:15:00|624.17|618.77|625.04|619.64|625.94|620.54|623.75|618.35|759
1629375600000|2021-08-19 12:20:00|625.05|619.65|625.53|620.13|626.54|621.14|624.81|619.41|646
1629375900000|2021-08-19 12:25:00|625.54|620.14|626.51|621.11|627.49|622.09|625.54|620.14|755
1629376200000|2021-08-19 12:30:00|626.49|621.09|626.2|620.8|627.68|622.28|625.6|620.2|671
1629376500000|2021-08-19 12:35:00|626.12|620.72|626.52|621.12|627.53|622.13|626.06|620.66|658
1629376800000|2021-08-19 12:40:00|626.46|621.06|628.18|622.78|628.7|623.3|626.34|620.94|566
1629377100000|2021-08-19 12:45:00|628.19|622.79|628.22|622.82|628.96|623.56|628.07|622.67|558
1629377400000|2021-08-19 12:50:00|628.25|622.85|627.06|621.66|628.25|622.85|626.98|621.58|594
1629377700000|2021-08-19 12:55:00|627.05|621.65|629.96|624.56|631.86|626.46|627.05|621.65|651
1629378000000|2021-08-19 13:00:00|630.03|624.63|629.92|624.52|630.82|625.42|629.17|623.77|611
1629378300000|2021-08-19 13:05:00|629.67|624.27|629.58|624.18|630.41|625.01|629.43|624.03|641
1629378600000|2021-08-19 13:10:00|629.59|624.19|630.79|625.39|631.1|625.7|629.51|624.11|568
1629378900000|2021-08-19 13:15:00|630.81|625.41|629.7|624.3|631.13|625.73|629.59|624.19|646
1629379200000|2021-08-19 13:20:00|629.74|624.34|629.82|624.42|630.33|624.93|629.63|624.23|656
1629379500000|2021-08-19 13:25:00|629.83|624.43|627.78|622.38|630.18|624.78|627.78|622.38|683
1629379800000|2021-08-19 13:30:00|627.79|622.39|629.57|624.17|630.42|625.02|627.25|621.85|652
1629380100000|2021-08-19 13:35:00|629.58|624.18|629.86|624.46|631.18|625.78|629.52|624.12|793
1629380400000|2021-08-19 13:40:00|629.87|624.47|631.96|626.56|631.96|626.56|629.3|623.9|719
1629380700000|2021-08-19 13:45:00|631.99|626.59|632.29|626.89|633.49|628.09|631.83|626.43|674
1629381000000|2021-08-19 13:50:00|632.28|626.88|634.79|629.39|635.25|629.85|632.28|626.88|780
1629381300000|2021-08-19 13:55:00|634.74|629.34|635.3|629.9|635.47|630.07|634.19|628.79|552
1629381600000|2021-08-19 14:00:00|635.29|629.89|637.28|631.88|637.4|632|635.25|629.85|763
1629381900000|2021-08-19 14:05:00|637.31|631.91|638.37|632.97|639.1|633.7|637.01|631.61|751
1629382200000|2021-08-19 14:10:00|638.35|632.95|637.82|632.42|638.52|633.12|636.22|630.82|803
1629382500000|2021-08-19 14:15:00|637.79|632.39|639.2|633.8|639.56|634.16|637.79|632.39|827
1629382800000|2021-08-19 14:20:00|639.19|633.79|639.58|634.18|640.22|634.82|639.03|633.63|768
1629383100000|2021-08-19 14:25:00|639.55|634.15|637.28|631.88|640.28|634.88|637.24|631.84|707
1629383400000|2021-08-19 14:30:00|637.25|631.85|635.93|630.53|638.31|632.91|635.24|629.84|744
1629383700000|2021-08-19 14:35:00|635.94|630.54|638|632.6|638.87|633.47|635.91|630.51|666
1629384000000|2021-08-19 14:40:00|638.01|632.61|636.94|631.54|638.59|633.19|636.79|631.39|478
1629384300000|2021-08-19 14:45:00|636.84|631.44|637.61|632.21|638.75|633.35|636.81|631.41|656
1629384600000|2021-08-19 14:50:00|637.65|632.25|637.24|631.84|638.39|632.99|636.86|631.46|518
1629384900000|2021-08-19 14:55:00|637.25|631.85|639.36|633.96|639.4|634|637.25|631.85|653
1629385200000|2021-08-19 15:00:00|639.31|633.91|641.28|635.88|641.85|636.45|639.3|633.9|865
1629385500000|2021-08-19 15:05:00|641.26|635.86|639.95|634.55|641.81|636.41|639.66|634.26|805
1629385800000|2021-08-19 15:10:00|639.96|634.56|639.93|634.53|640.47|635.07|639.85|634.45|602
1629386100000|2021-08-19 15:15:00|639.94|634.54|639.61|634.21|640.4|635|638.41|633.01|776
1629386400000|2021-08-19 15:20:00|639.62|634.22|638.88|633.48|639.69|634.29|638.43|633.03|720
1629386700000|2021-08-19 15:25:00|638.87|633.47|638.76|633.36|639.04|633.64|638.68|633.28|356
1629387000000|2021-08-19 15:30:00|638.69|633.29|639.14|633.74|639.77|634.37|638.69|633.29|535
1629387300000|2021-08-19 15:35:00|639.15|633.75|641.97|636.57|643.43|638.03|639.15|633.75|721
1629387600000|2021-08-19 15:40:00|642|636.6|641.51|636.11|642.39|636.99|640.84|635.44|762
1629387900000|2021-08-19 15:45:00|641.49|636.09|642.73|637.33|642.94|637.54|641.49|636.09|694
1629388200000|2021-08-19 15:50:00|642.74|637.34|642.69|637.29|643.2|637.8|642.12|636.72|582
1629388500000|2021-08-19 15:55:00|642.7|637.3|642.84|637.44|643.62|638.22|642.45|637.05|524
1629388800000|2021-08-19 16:00:00|642.85|637.45|644.93|639.53|645.87|640.47|642.74|637.34|744
1629389100000|2021-08-19 16:05:00|644.94|639.54|643.44|638.04|645.01|639.61|642.23|636.83|696
1629389400000|2021-08-19 16:10:00|643.47|638.07|642.14|636.74|644.71|639.31|641.77|636.37|634
1629389700000|2021-08-19 16:15:00|642.13|636.73|643.19|637.79|644.23|638.83|642.13|636.73|659
1629390000000|2021-08-19 16:20:00|643.1|637.7|643.71|638.31|644.21|638.81|643.1|637.7|383
1629390300000|2021-08-19 16:25:00|643.72|638.32|644.31|638.91|644.66|639.26|643.47|638.07|366
1629390600000|2021-08-19 16:30:00|644.27|638.87|643.83|638.43|645.49|640.09|643.72|638.32|617
1629390900000|2021-08-19 16:35:00|643.93|638.53|644.68|639.28|645.36|639.96|643.85|638.45|598
1629391200000|2021-08-19 16:40:00|644.65|639.25|644.99|639.59|645.58|640.18|644|638.6|643
1629391500000|2021-08-19 16:45:00|644.98|639.58|645.19|639.79|646.2|640.8|644.96|639.56|638
1629391800000|2021-08-19 16:50:00|645.17|639.77|644.07|638.67|645.5|640.1|643.91|638.51|558
1629392100000|2021-08-19 16:55:00|644.06|638.66|642.25|636.85|644.49|639.09|642.13|636.73|567
1629392400000|2021-08-19 17:00:00|642.27|636.87|643.64|638.24|644.43|639.03|642.25|636.85|623
1629392700000|2021-08-19 17:05:00|643.69|638.29|640.71|635.31|643.69|638.29|640.71|635.31|798
1629393000000|2021-08-19 17:10:00|640.62|635.22|641.24|635.84|641.88|636.48|640.45|635.05|700
1629393300000|2021-08-19 17:15:00|641.33|635.93|642.27|636.87|642.81|637.41|640.8|635.4|658
1629393600000|2021-08-19 17:20:00|642.24|636.84|643.15|637.75|643.83|638.43|642.22|636.82|623
1629393900000|2021-08-19 17:25:00|643.13|637.73|643.22|637.82|644.23|638.83|643.12|637.72|638
1629394200000|2021-08-19 17:30:00|643.23|637.83|644.17|638.77|644.21|638.81|643.23|637.83|564
1629394500000|2021-08-19 17:35:00|644.16|638.76|644.15|638.75|644.7|639.3|643.69|638.29|578
1629394800000|2021-08-19 17:40:00|644.14|638.74|643.36|637.96|644.23|638.83|642.28|636.88|654
1629395100000|2021-08-19 17:45:00|643.35|637.95|644.69|639.29|644.85|639.45|643.32|637.92|564
1629395400000|2021-08-19 17:50:00|644.68|639.28|645.25|639.85|645.53|640.13|644.39|638.99|524
1629395700000|2021-08-19 17:55:00|645.28|639.88|646.37|640.97|647.16|641.76|644.08|638.68|584
1629396000000|2021-08-19 18:00:00|646.38|640.98|646.4|641|647.36|641.96|646.11|640.71|615
1629396300000|2021-08-19 18:05:00|646.41|641.01|647.43|642.03|648.02|642.62|646.41|641.01|580
1629396600000|2021-08-19 18:10:00|647.46|642.06|647.19|641.79|647.9|642.5|647.18|641.78|504
1629396900000|2021-08-19 18:15:00|647.2|641.8|648.63|643.23|648.83|643.43|647.18|641.78|654
1629397200000|2021-08-19 18:20:00|648.59|643.19|648.15|642.75|648.76|643.36|647.12|641.72|666
1629397500000|2021-08-19 18:25:00|648.16|642.76|651.06|645.66|652.37|646.97|648.11|642.71|537
1629397800000|2021-08-19 18:30:00|651.09|645.69|651.95|646.55|653.2|647.8|651.09|645.69|407
1629398100000|2021-08-19 18:35:00|651.93|646.53|649.73|644.33|652.65|647.25|649.28|643.88|666
1629398400000|2021-08-19 18:40:00|649.81|644.41|651.47|646.07|651.59|646.19|649.79|644.39|606
1629398700000|2021-08-19 18:45:00|651.5|646.1|650.84|645.44|652.82|647.42|650.12|644.72|731
1629399000000|2021-08-19 18:50:00|650.79|645.39|652.7|647.3|652.75|647.35|650.64|645.24|711
1629399300000|2021-08-19 18:55:00|652.71|647.31|653.36|647.96|653.61|648.21|652.36|646.96|622
1629399600000|2021-08-19 19:00:00|653.37|647.97|655.21|649.81|655.42|650.02|653.37|647.97|764
1629399900000|2021-08-19 19:05:00|655.14|649.74|655.62|650.22|656.17|650.77|654.67|649.27|740
1629400200000|2021-08-19 19:10:00|655.6|650.2|653.73|648.33|655.91|650.51|653.71|648.31|650
1629400500000|2021-08-19 19:15:00|653.92|648.52|653.9|648.5|655.19|649.79|653.55|648.15|556
1629400800000|2021-08-19 19:20:00|653.88|648.48|654.19|648.79|654.57|649.17|653.74|648.34|489
1629401100000|2021-08-19 19:25:00|654.14|648.74|655.08|649.68|655.34|649.94|653.9|648.5|598
1629401400000|2021-08-19 19:30:00|655.09|649.69|655.41|650.01|655.58|650.18|654.7|649.3|471
1629401700000|2021-08-19 19:35:00|655.4|650|655.08|649.68|655.58|650.18|654.94|649.54|438
1629402000000|2021-08-19 19:40:00|655.09|649.69|655.54|650.14|655.73|650.33|655.08|649.68|224
1629402300000|2021-08-19 19:45:00|655.55|650.15|653.62|648.22|655.59|650.19|652.68|647.28|629
1629402600000|2021-08-19 19:50:00|653.63|648.23|655.27|649.87|655.8|650.4|653.14|647.74|582
1629402900000|2021-08-19 19:55:00|655.3|649.9|654.71|649.31|655.64|650.24|654.04|648.64|624
1629403200000|2021-08-19 20:00:00|654.78|649.38|654.03|648.63|656.71|651.31|653.79|648.39|891
1629403500000|2021-08-19 20:05:00|654.11|648.71|655.02|649.62|655.36|649.96|653.57|648.17|778
1629403800000|2021-08-19 20:10:00|655.03|649.63|650.87|645.47|655.09|649.69|650.64|645.24|662
1629404100000|2021-08-19 20:15:00|650.89|645.49|652.17|646.77|654.02|648.62|650.89|645.49|743
1629404400000|2021-08-19 20:20:00|652.21|646.81|653.67|648.27|654.04|648.64|651.93|646.53|716
1629404700000|2021-08-19 20:25:00|653.7|648.3|653.7|648.3|654.32|648.92|653.27|647.87|584
1629405000000|2021-08-19 20:30:00|653.71|648.31|655.15|649.75|656.31|650.91|653.71|648.31|761
1629405300000|2021-08-19 20:35:00|655.19|649.79|654.68|649.28|656.15|650.75|654.62|649.22|632
1629405600000|2021-08-19 20:40:00|654.81|649.41|656.28|650.88|656.28|650.88|654.46|649.06|657
1629405900000|2021-08-19 20:45:00|656.29|650.89|653.72|648.32|656.36|650.96|653.72|648.32|728
1629406200000|2021-08-19 20:50:00|653.73|648.33|654.44|649.04|655.26|649.86|653.73|648.33|656
1629406500000|2021-08-19 20:55:00|654.45|649.05|655.69|650.29|655.69|650.29|654.43|649.03|612
1629406800000|2021-08-19 21:00:00|655.49|650.09|655.19|649.79|656.09|650.69|654.66|649.26|468
1629407100000|2021-08-19 21:05:00|655.17|649.77|654.26|648.86|655.83|650.43|653.93|648.53|606
1629407400000|2021-08-19 21:10:00|654.25|648.85|654.13|648.73|654.84|649.44|654.11|648.71|449
1629407700000|2021-08-19 21:15:00|654.14|648.74|655.66|650.26|655.99|650.59|654.14|648.74|459
1629408000000|2021-08-19 21:20:00|655.64|650.24|654.99|649.59|655.78|650.38|654.37|648.97|401
1629408300000|2021-08-19 21:25:00|655|649.6|655.81|650.41|656.2|650.8|654.95|649.55|410
1629408600000|2021-08-19 21:30:00|655.82|650.42|655.89|650.49|656.27|650.87|655.82|650.42|198
1629408900000|2021-08-19 21:35:00|655.9|650.5|656.01|650.61|656.52|651.12|655.87|650.47|271
1629409200000|2021-08-19 21:40:00|655.95|650.55|655.22|649.82|655.95|650.55|654.12|648.72|291
1629409500000|2021-08-19 21:45:00|655.21|649.81|656.2|650.8|656.48|651.08|655.21|649.81|303
1629409800000|2021-08-19 21:50:00|656.21|650.81|657.63|652.23|657.77|652.37|656.21|650.81|393
1629410100000|2021-08-19 21:55:00|657.59|652.19|657.98|652.58|658.1|652.7|657.44|652.04|403
1629410400000|2021-08-19 22:00:00|657.99|652.59|658.96|653.56|659.05|653.65|657.99|652.59|283
1629410700000|2021-08-19 22:05:00|658.94|653.54|657.51|652.11|658.99|653.59|657.5|652.1|231
1629411000000|2021-08-19 22:10:00|657.52|652.12|656.12|650.72|657.56|652.16|655.72|650.32|226
1629411300000|2021-08-19 22:15:00|656.14|650.74|652.71|647.31|656.18|650.78|652.65|647.25|449
1629411600000|2021-08-19 22:20:00|652.69|647.29|654.9|649.5|654.98|649.58|652.69|647.29|452
1629411900000|2021-08-19 22:25:00|654.89|649.49|655.96|650.56|656.41|651.01|654.44|649.04|491
1629412200000|2021-08-19 22:30:00|655.89|650.49|654.2|648.8|656.12|650.72|653.87|648.47|421
1629412500000|2021-08-19 22:35:00|654.15|648.75|653.91|648.51|654.87|649.47|653.74|648.34|485
1629412800000|2021-08-19 22:40:00|654.03|648.63|653.55|648.15|654.7|649.3|653.52|648.12|447
1629413100000|2021-08-19 22:45:00|653.56|648.16|655.05|649.65|655.62|650.22|653.55|648.15|525
1629413400000|2021-08-19 22:50:00|655.07|649.67|656.58|651.18|656.6|651.2|654.73|649.33|569
1629413700000|2021-08-19 22:55:00|656.57|651.17|659.13|653.73|659.13|653.73|656.53|651.13|508
1629414000000|2021-08-19 23:00:00|659.1|653.7|660.38|654.98|661.61|656.21|659.02|653.62|880
1629414300000|2021-08-19 23:05:00|660.29|654.89|657.13|651.73|660.29|654.89|657.06|651.66|672
1629414600000|2021-08-19 23:10:00|657.14|651.74|658.52|653.12|659.64|654.24|656.98|651.58|777
1629414900000|2021-08-19 23:15:00|658.49|653.09|658.57|653.17|660.15|654.75|658.14|652.74|805
1629415200000|2021-08-19 23:20:00|658.58|653.18|658.85|653.45|659.26|653.86|657.76|652.36|702
1629415500000|2021-08-19 23:25:00|658.9|653.5|660|654.6|660.15|654.75|658.05|652.65|690
1629415800000|2021-08-19 23:30:00|660.01|654.61|660.35|654.95|660.75|655.35|659.07|653.67|711
1629416100000|2021-08-19 23:35:00|660.37|654.97|661.35|655.95|661.5|656.1|660|654.6|631
1629416400000|2021-08-19 23:40:00|661.36|655.96|661.57|656.17|661.69|656.29|661.03|655.63|508
1629416700000|2021-08-19 23:45:00|661.56|656.16|660.84|655.44|661.56|656.16|660.06|654.66|743
1629417000000|2021-08-19 23:50:00|660.78|655.38|661.49|656.09|661.83|656.43|659.58|654.18|719
1629417300000|2021-08-19 23:55:00|661.5|656.1|662.54|657.14|662.82|657.42|661.46|656.06|551
1629417600000|2021-08-20 00:00:00|662.56|657.16|661.72|656.32|663.79|658.39|659.98|654.58|887
1629417900000|2021-08-20 00:05:00|661.81|656.41|660.6|655.2|662.84|657.44|659.86|654.46|656
1629418200000|2021-08-20 00:10:00|660.65|655.25|662.9|657.5|663.29|657.89|660.23|654.83|834
1629418500000|2021-08-20 00:15:00|662.91|657.51|664.39|658.99|664.39|658.99|662.02|656.62|686
1629418800000|2021-08-20 00:20:00|664.36|658.96|665.15|659.75|666.65|661.25|664.04|658.64|822
1629419100000|2021-08-20 00:25:00|665.18|659.78|667.31|661.91|667.48|662.08|664.92|659.52|810
1629419400000|2021-08-20 00:30:00|667.18|661.78|667.29|661.89|669.16|663.76|666.67|661.27|856
1629419700000|2021-08-20 00:35:00|667.28|661.88|666.77|661.37|667.91|662.51|666.38|660.98|792
1629420000000|2021-08-20 00:40:00|666.76|661.36|666.26|660.86|667.05|661.65|665.76|660.36|694
1629420300000|2021-08-20 00:45:00|666.29|660.89|664.9|659.5|667.76|662.36|664.6|659.2|760
1629420600000|2021-08-20 00:50:00|665.01|659.61|663.83|658.43|665.04|659.64|663.74|658.34|682
1629420900000|2021-08-20 00:55:00|663.82|658.42|664.21|658.81|665.04|659.64|663.74|658.34|758
1629421200000|2021-08-20 01:00:00|664.23|658.83|663.5|658.1|664.81|659.41|663.49|658.09|785
1629421500000|2021-08-20 01:05:00|663.49|658.09|663.07|657.67|664.35|658.95|662.65|657.25|672
1629421800000|2021-08-20 01:10:00|663.08|657.68|663.78|658.38|664.35|658.95|662.62|657.22|639
1629422100000|2021-08-20 01:15:00|663.76|658.36|664.77|659.37|665.15|659.75|663.56|658.16|680
1629422400000|2021-08-20 01:20:00|664.75|659.35|666.09|660.69|666.5|661.1|664.75|659.35|560
1629422700000|2021-08-20 01:25:00|666.08|660.68|665.12|659.72|666.11|660.71|664.24|658.84|662
1629423000000|2021-08-20 01:30:00|665.13|659.73|666.1|660.7|666.62|661.22|665.13|659.73|575
1629423300000|2021-08-20 01:35:00|666.11|660.71|666.04|660.64|666.63|661.23|665.7|660.3|687
1629423600000|2021-08-20 01:40:00|665.99|660.59|666.2|660.8|666.3|660.9|665.83|660.43|515
1629423900000|2021-08-20 01:45:00|666.21|660.81|665.98|660.58|666.57|661.17|665.8|660.4|535
1629424200000|2021-08-20 01:50:00|665.95|660.55|667.82|662.42|667.94|662.54|665.83|660.43|720
1629424500000|2021-08-20 01:55:00|667.85|662.45|666.63|661.23|668.1|662.7|666.31|660.91|662
1629424800000|2021-08-20 02:00:00|666.65|661.25|665.05|659.65|667.13|661.73|665.02|659.62|539
1629425100000|2021-08-20 02:05:00|665.06|659.66|664.74|659.34|665.71|660.31|664.61|659.21|722
1629425400000|2021-08-20 02:10:00|664.69|659.29|664.09|658.69|664.69|659.29|663.76|658.36|600
1629425700000|2021-08-20 02:15:00|664.1|658.7|663.8|658.4|665.16|659.76|663.79|658.39|595
1629426000000|2021-08-20 02:20:00|663.79|658.39|665.79|660.39|666.27|660.87|663.79|658.39|627
1629426300000|2021-08-20 02:25:00|665.77|660.37|666.1|660.7|666.9|661.5|665.75|660.35|544
1629426600000|2021-08-20 02:30:00|666.09|660.69|666.56|661.16|667.48|662.08|666.09|660.69|721
1629426900000|2021-08-20 02:35:00|666.57|661.17|665.43|660.03|667.26|661.86|664.96|659.56|560
1629427200000|2021-08-20 02:40:00|665.45|660.05|666.68|661.28|666.82|661.42|665.24|659.84|529
1629427500000|2021-08-20 02:45:00|666.67|661.27|665.95|660.55|667.65|662.25|665.93|660.53|552
1629427800000|2021-08-20 02:50:00|665.96|660.56|663.97|658.57|665.96|660.56|663.79|658.39|565
1629428100000|2021-08-20 02:55:00|663.99|658.59|664.13|658.73|664.47|659.07|662.95|657.55|707
1629428400000|2021-08-20 03:00:00|664.03|658.63|662.64|657.24|665.46|660.06|662.45|657.05|647
1629428700000|2021-08-20 03:05:00|662.77|657.37|661.05|655.65|663.78|658.38|661.04|655.64|719
1629429000000|2021-08-20 03:10:00|661.07|655.67|660.98|655.58|661.92|656.52|660.64|655.24|843
1629429300000|2021-08-20 03:15:00|660.96|655.56|660.11|654.71|662.18|656.78|659.98|654.58|773
1629429600000|2021-08-20 03:20:00|660.12|654.72|658.91|653.51|660.79|655.39|658.57|653.17|669
1629429900000|2021-08-20 03:25:00|658.9|653.5|659.12|653.72|660.54|655.14|658.84|653.44|682
1629430200000|2021-08-20 03:30:00|659.1|653.7|659.8|654.4|660.94|655.54|659.01|653.61|728
1629430500000|2021-08-20 03:35:00|659.82|654.42|660.17|654.77|660.31|654.91|659.41|654.01|748
1629430800000|2021-08-20 03:40:00|660.19|654.79|659.94|654.54|661.59|656.19|658.95|653.55|706
1629431100000|2021-08-20 03:45:00|659.95|654.55|660.32|654.92|660.66|655.26|659.87|654.47|593
1629431400000|2021-08-20 03:50:00|660.35|654.95|659.13|653.73|660.45|655.05|659.02|653.62|649
1629431700000|2021-08-20 03:55:00|659.11|653.71|658.61|653.21|659.57|654.17|658.38|652.98|654
1629432000000|2021-08-20 04:00:00|658.6|653.2|657.55|652.15|659.35|653.95|657.45|652.05|721
1629432300000|2021-08-20 04:05:00|657.56|652.16|658.58|653.18|659.08|653.68|657.28|651.88|692
1629432600000|2021-08-20 04:10:00|658.6|653.2|658.5|653.1|660.31|654.91|658.29|652.89|693
1629432900000|2021-08-20 04:15:00|658.48|653.08|660|654.6|660.24|654.84|658.2|652.8|687
1629433200000|2021-08-20 04:20:00|659.92|654.52|658.98|653.58|660.05|654.65|658.7|653.3|690
1629433500000|2021-08-20 04:25:00|659|653.6|658.15|652.75|659.03|653.63|658.1|652.7|387
1629433800000|2021-08-20 04:30:00|658.16|652.76|658.38|652.98|659.41|654.01|657.89|652.49|626
1629434100000|2021-08-20 04:35:00|658.36|652.96|658.28|652.88|658.69|653.29|657.49|652.09|486
1629434400000|2021-08-20 04:40:00|658.27|652.87|659.01|653.61|659.04|653.64|657.97|652.57|561
1629434700000|2021-08-20 04:45:00|659.04|653.64|658.11|652.71|659.44|654.04|657.96|652.56|567
1629435000000|2021-08-20 04:50:00|658.12|652.72|659.33|653.93|659.56|654.16|658.11|652.71|557
1629435300000|2021-08-20 04:55:00|659.37|653.97|658.65|653.25|659.45|654.05|658.42|653.02|493
1629435600000|2021-08-20 05:00:00|658.63|653.23|658.3|652.9|659.55|654.15|658.16|652.76|667
1629435900000|2021-08-20 05:05:00|658.31|652.91|657.09|651.69|658.36|652.96|656.79|651.39|479
1629436200000|2021-08-20 05:10:00|657.1|651.7|656.21|650.81|657.15|651.75|656.08|650.68|544
1629436500000|2021-08-20 05:15:00|656.22|650.82|656.83|651.43|657.45|652.05|656.22|650.82|444
1629436800000|2021-08-20 05:20:00|656.8|651.4|656.54|651.14|657.13|651.73|655.9|650.5|478
1629437100000|2021-08-20 05:25:00|656.51|651.11|657.48|652.08|657.99|652.59|656.28|650.88|664
1629437400000|2021-08-20 05:30:00|657.5|652.1|659.65|654.25|659.69|654.29|657.05|651.65|591
1629437700000|2021-08-20 05:35:00|659.68|654.28|658.89|653.49|660.01|654.61|658.54|653.14|657
1629438000000|2021-08-20 05:40:00|658.88|653.48|659.13|653.73|659.48|654.08|658.34|652.94|574
1629438300000|2021-08-20 05:45:00|659.16|653.76|658.6|653.2|659.21|653.81|657.86|652.46|566
1629438600000|2021-08-20 05:50:00|658.64|653.24|661.86|656.46|661.97|656.57|658.59|653.19|611
1629438900000|2021-08-20 05:55:00|661.85|656.45|660.91|655.51|662.03|656.63|660.29|654.89|572
1629439200000|2021-08-20 06:00:00|660.92|655.52|659.01|653.61|661.68|656.28|658.93|653.53|621
1629439500000|2021-08-20 06:05:00|659.02|653.62|660.15|654.75|660.47|655.07|658.95|653.55|590
1629439800000|2021-08-20 06:10:00|660.17|654.77|661.92|656.52|662.11|656.71|660.14|654.74|592
1629440100000|2021-08-20 06:15:00|661.96|656.56|661.85|656.45|662.08|656.68|661.21|655.81|374
1629440400000|2021-08-20 06:20:00|661.86|656.46|661.31|655.91|661.89|656.49|661.19|655.79|416
1629440700000|2021-08-20 06:25:00|661.32|655.92|661.52|656.12|661.64|656.24|661.01|655.61|301
1629441000000|2021-08-20 06:30:00|661.51|656.11|659.75|654.35|661.59|656.19|659.73|654.33|401
1629441300000|2021-08-20 06:35:00|659.74|654.34|659|653.6|659.75|654.35|658.86|653.46|470
1629441600000|2021-08-20 06:40:00|658.98|653.58|658.58|653.18|659.25|653.85|658.27|652.87|446
1629441900000|2021-08-20 06:45:00|658.55|653.15|659.77|654.37|660.06|654.66|658.24|652.84|631
1629442200000|2021-08-20 06:50:00|659.72|654.32|659.68|654.28|659.84|654.44|659.24|653.84|507
1629442500000|2021-08-20 06:55:00|659.69|654.29|660.93|655.53|660.95|655.55|659.44|654.04|592
1629442800000|2021-08-20 07:00:00|660.94|655.54|662.34|656.94|662.56|657.16|660.3|654.9|564
1629443100000|2021-08-20 07:05:00|662.33|656.93|661.83|656.43|662.36|656.96|660.76|655.36|603
1629443400000|2021-08-20 07:10:00|661.82|656.42|660.45|655.05|661.84|656.44|660.4|655|535
1629443700000|2021-08-20 07:15:00|660.44|655.04|663.43|658.03|663.99|658.59|660.36|654.96|666
1629444000000|2021-08-20 07:20:00|663.36|657.96|661.92|656.52|663.67|658.27|661.84|656.44|564
1629444300000|2021-08-20 07:25:00|661.9|656.5|661.59|656.19|662.11|656.71|661.55|656.15|573
1629444600000|2021-08-20 07:30:00|661.58|656.18|658.64|653.24|661.89|656.49|658.58|653.18|545
1629444900000|2021-08-20 07:35:00|658.68|653.28|657.38|651.98|658.7|653.3|657.1|651.7|705
1629445200000|2021-08-20 07:40:00|657.3|651.9|659.54|654.14|659.58|654.18|657.27|651.87|532
1629445500000|2021-08-20 07:45:00|659.55|654.15|657.06|651.66|659.64|654.24|656.8|651.4|626
1629445800000|2021-08-20 07:50:00|657.14|651.74|656.57|651.17|658.08|652.68|656.26|650.86|625
1629446100000|2021-08-20 07:55:00|656.5|651.1|659.18|653.78|659.18|653.78|656.44|651.04|668
1629446400000|2021-08-20 08:00:00|659.17|653.77|659.95|654.55|660.38|654.98|658.43|653.03|669
1629446700000|2021-08-20 08:05:00|659.97|654.57|657.18|651.78|660.29|654.89|657.12|651.72|615
1629447000000|2021-08-20 08:10:00|657.17|651.77|655.22|649.82|657.3|651.9|655.07|649.67|613
1629447300000|2021-08-20 08:15:00|655.24|649.84|659.2|653.8|659.61|654.21|655.24|649.84|714
1629447600000|2021-08-20 08:20:00|659.21|653.81|659.1|653.7|660.02|654.62|658.49|653.09|507
1629447900000|2021-08-20 08:25:00|659.09|653.69|659.48|654.08|659.83|654.43|659.05|653.65|521
1629448200000|2021-08-20 08:30:00|659.49|654.09|659.17|653.77|659.89|654.49|658.61|653.21|724
1629448500000|2021-08-20 08:35:00|659.22|653.82|658.36|652.96|660.15|654.75|657.69|652.29|778
1629448800000|2021-08-20 08:40:00|658.35|652.95|657.61|652.21|659.24|653.84|657.43|652.03|715
1629449100000|2021-08-20 08:45:00|657.58|652.18|658.47|653.07|659.32|653.92|657.03|651.63|699
1629449400000|2021-08-20 08:50:00|658.46|653.06|658.83|653.43|660.29|654.89|658.44|653.04|646
1629449700000|2021-08-20 08:55:00|658.87|653.47|660.03|654.63|660.07|654.67|658.82|653.42|532
1629450000000|2021-08-20 09:00:00|660|654.6|661.66|656.26|661.89|656.49|659.8|654.4|697
1629450300000|2021-08-20 09:05:00|661.68|656.28|662.33|656.93|662.59|657.19|660.98|655.58|650
1629450600000|2021-08-20 09:10:00|662.34|656.94|661.26|655.86|662.58|657.18|660.82|655.42|808
1629450900000|2021-08-20 09:15:00|661.29|655.89|660.92|655.52|661.52|656.12|660.68|655.28|537
1629451200000|2021-08-20 09:20:00|660.94|655.54|662.08|656.68|662.08|656.68|660.65|655.25|585
1629451500000|2021-08-20 09:25:00|662.04|656.64|662|656.6|662.68|657.28|661.32|655.92|558
1629451800000|2021-08-20 09:30:00|662.01|656.61|663.33|657.93|663.39|657.99|660.4|655|661
1629452100000|2021-08-20 09:35:00|663.31|657.91|663.48|658.08|663.73|658.33|662.81|657.41|666
1629452400000|2021-08-20 09:40:00|663.56|658.16|664.32|658.92|664.36|658.96|662.75|657.35|667
1629452700000|2021-08-20 09:45:00|664.4|659|663.26|657.86|664.65|659.25|663.08|657.68|607
1629453000000|2021-08-20 09:50:00|663.28|657.88|663.19|657.79|663.77|658.37|663.02|657.62|541
1629453300000|2021-08-20 09:55:00|663.23|657.83|663.11|657.71|663.24|657.84|662.38|656.98|500
1629453600000|2021-08-20 10:00:00|663.1|657.7|662.7|657.3|663.16|657.76|662.47|657.07|565
1629453900000|2021-08-20 10:05:00|662.68|657.28|662.26|656.86|662.84|657.44|661.62|656.22|545
1629454200000|2021-08-20 10:10:00|662.28|656.88|663.01|657.61|663.12|657.72|661.82|656.42|575
1629454500000|2021-08-20 10:15:00|663|657.6|663.76|658.36|664.74|659.34|662.86|657.46|536
1629454800000|2021-08-20 10:20:00|663.78|658.38|664.33|658.93|664.33|658.93|662.87|657.47|520
1629455100000|2021-08-20 10:25:00|664.41|659.01|665.2|659.8|665.2|659.8|664.14|658.74|498
1629455400000|2021-08-20 10:30:00|665.22|659.82|665.28|659.88|665.4|660|664.92|659.52|488
1629455700000|2021-08-20 10:35:00|665.27|659.87|666.26|660.86|666.3|660.9|665.21|659.81|550
1629456000000|2021-08-20 10:40:00|666.27|660.87|665.98|660.58|666.41|661.01|665.43|660.03|605
1629456300000|2021-08-20 10:45:00|665.95|660.55|665.6|660.2|666.03|660.63|665.26|659.86|515
1629456600000|2021-08-20 10:50:00|665.59|660.19|665.69|660.29|665.94|660.54|665.55|660.15|368
1629456900000|2021-08-20 10:55:00|665.68|660.28|665.52|660.12|665.83|660.43|665.03|659.63|494
1629457200000|2021-08-20 11:00:00|665.51|660.11|664.09|658.69|665.56|660.16|663.85|658.45|577
1629457500000|2021-08-20 11:05:00|664.1|658.7|662.95|657.55|664.2|658.8|662.6|657.2|601
1629457800000|2021-08-20 11:10:00|662.96|657.56|662.72|657.32|663.57|658.17|662.63|657.23|465
1629458100000|2021-08-20 11:15:00|662.8|657.4|663.16|657.76|663.31|657.91|662.09|656.69|588
1629458400000|2021-08-20 11:20:00|663.15|657.75|664.36|658.96|664.52|659.12|662.92|657.52|492
1629458700000|2021-08-20 11:25:00|664.37|658.97|664.44|659.04|664.46|659.06|663.17|657.77|562
1629459000000|2021-08-20 11:30:00|664.46|659.06|662.09|656.69|664.46|659.06|661.68|656.28|597
1629459300000|2021-08-20 11:35:00|662.1|656.7|663.01|657.61|663.2|657.8|662.08|656.68|647
1629459600000|2021-08-20 11:40:00|663.02|657.62|662.48|657.08|663.53|658.13|662.31|656.91|482
1629459900000|2021-08-20 11:45:00|662.46|657.06|661.36|655.96|662.5|657.1|661.28|655.88|551
1629460200000|2021-08-20 11:50:00|661.38|655.98|661.45|656.05|661.93|656.53|660.89|655.49|630
1629460500000|2021-08-20 11:55:00|661.44|656.04|661.79|656.39|662.26|656.86|661.43|656.03|357
1629460800000|2021-08-20 12:00:00|661.78|656.38|662.76|657.36|663.32|657.92|661.32|655.92|527
1629461100000|2021-08-20 12:05:00|662.72|657.32|662.16|656.76|662.72|657.32|661.32|655.92|446
1629461400000|2021-08-20 12:10:00|662.15|656.75|662.85|657.45|663.23|657.83|662.12|656.72|599
1629461700000|2021-08-20 12:15:00|662.82|657.42|662.72|657.32|662.9|657.5|662.43|657.03|550
1629462000000|2021-08-20 12:20:00|662.74|657.34|663.4|658|663.62|658.22|662.41|657.01|631
1629462300000|2021-08-20 12:25:00|663.43|658.03|664.09|658.69|664.12|658.72|663.18|657.78|513
1629462600000|2021-08-20 12:30:00|664.08|658.68|663.17|657.77|664.94|659.54|662.87|657.47|415
1629462900000|2021-08-20 12:35:00|663.25|657.85|663.63|658.23|663.91|658.51|662.72|657.32|453
1629463200000|2021-08-20 12:40:00|663.66|658.26|663.27|657.87|663.93|658.53|663.27|657.87|385
1629463500000|2021-08-20 12:45:00|663.26|657.86|664.82|659.42|665.03|659.63|662.29|656.89|543
1629463800000|2021-08-20 12:50:00|664.96|659.56|665.57|660.17|665.96|660.56|664.64|659.24|624
1629464100000|2021-08-20 12:55:00|665.55|660.15|665.8|660.4|665.88|660.48|665.35|659.95|530
1629464400000|2021-08-20 13:00:00|665.81|660.41|665.29|659.89|666.04|660.64|665.19|659.79|499
1629464700000|2021-08-20 13:05:00|665.28|659.88|665|659.6|665.32|659.92|664.86|659.46|471
1629465000000|2021-08-20 13:10:00|665.05|659.65|665.53|660.13|665.66|660.26|665|659.6|261
1629465300000|2021-08-20 13:15:00|665.52|660.12|665.49|660.09|665.54|660.14|664.88|659.48|354
1629465600000|2021-08-20 13:20:00|665.5|660.1|666.48|661.08|666.58|661.18|665.34|659.94|527
1629465900000|2021-08-20 13:25:00|666.46|661.06|668.45|663.05|668.58|663.18|666.43|661.03|577
1629466200000|2021-08-20 13:30:00|668.46|663.06|669.44|664.04|669.55|664.15|667.86|662.46|335
1629466500000|2021-08-20 13:35:00|669.5|664.1|669.92|664.52|670.1|664.7|669.4|664|646
1629466800000|2021-08-20 13:40:00|669.94|664.54|671.61|666.21|671.68|666.28|669.86|664.46|551
1629467100000|2021-08-20 13:45:00|671.69|666.29|672.62|667.22|673.01|667.61|671.46|666.06|789
1629467400000|2021-08-20 13:50:00|672.61|667.21|673.19|667.79|673.28|667.88|671.92|666.52|611
1629467700000|2021-08-20 13:55:00|673.18|667.78|671.55|666.15|673.36|667.96|670.97|665.57|671
1629468000000|2021-08-20 14:00:00|671.51|666.11|672.16|666.76|672.24|666.84|670.7|665.3|652
1629468300000|2021-08-20 14:05:00|672.15|666.75|672.54|667.14|672.57|667.17|671.52|666.12|539
1629468600000|2021-08-20 14:10:00|672.48|667.08|672.62|667.22|673.23|667.83|672.17|666.77|662
1629468900000|2021-08-20 14:15:00|672.63|667.23|673.89|668.49|673.9|668.5|672.53|667.13|660
1629469200000|2021-08-20 14:20:00|673.88|668.48|674.89|669.49|675.51|670.11|673.88|668.48|639
1629469500000|2021-08-20 14:25:00|674.88|669.48|676.62|671.22|677.04|671.64|674.34|668.94|721
1629469800000|2021-08-20 14:30:00|676.64|671.24|676.59|671.19|676.9|671.5|675.69|670.29|699
1629470100000|2021-08-20 14:35:00|676.58|671.18|680|674.6|680.22|674.82|676.57|671.17|450
1629470400000|2021-08-20 14:40:00|679.99|674.59|681.51|676.11|681.91|676.51|678.93|673.53|513
1629470700000|2021-08-20 14:45:00|681.54|676.14|681.22|675.82|682.42|677.02|681.2|675.8|331
1629471000000|2021-08-20 14:50:00|681.18|675.78|681.83|676.43|682.46|677.06|679.94|674.54|643
1629471300000|2021-08-20 14:55:00|681.81|676.41|682.47|677.07|683.37|677.97|681.3|675.9|735
1629471600000|2021-08-20 15:00:00|682.48|677.08|679.69|674.29|682.81|677.41|678.29|672.89|832
1629471900000|2021-08-20 15:05:00|679.7|674.3|678.04|672.64|679.74|674.34|677.87|672.47|725
1629472200000|2021-08-20 15:10:00|677.93|672.53|678.98|673.58|679.98|674.58|677.81|672.41|824
1629472500000|2021-08-20 15:15:00|678.97|673.57|680.74|675.34|680.79|675.39|678.97|673.57|496
1629472800000|2021-08-20 15:20:00|680.77|675.37|681.38|675.98|681.8|676.4|680.49|675.09|673
1629473100000|2021-08-20 15:25:00|681.39|675.99|681.43|676.03|681.7|676.3|680.88|675.48|586
1629473400000|2021-08-20 15:30:00|681.35|675.95|680.98|675.58|681.35|675.95|679.41|674.01|617
1629473700000|2021-08-20 15:35:00|680.97|675.57|681.04|675.64|681.2|675.8|679.87|674.47|624
1629474000000|2021-08-20 15:40:00|681.05|675.65|681.57|676.17|681.98|676.58|680.68|675.28|603
1629474300000|2021-08-20 15:45:00|681.58|676.18|683.11|677.71|683.17|677.77|681.11|675.71|439
1629474600000|2021-08-20 15:50:00|683.16|677.76|680.78|675.38|683.25|677.85|680.58|675.18|587
1629474900000|2021-08-20 15:55:00|680.79|675.39|682.91|677.51|683.09|677.69|680.79|675.39|692
1629475200000|2021-08-20 16:00:00|682.92|677.52|683|677.6|684.91|679.51|682.89|677.49|802
1629475500000|2021-08-20 16:05:00|682.97|677.57|683.86|678.46|685.1|679.7|682.54|677.14|725
1629475800000|2021-08-20 16:10:00|683.84|678.44|685.35|679.95|685.42|680.02|683.8|678.4|717
1629476100000|2021-08-20 16:15:00|685.44|680.04|686.42|681.02|686.46|681.06|684.95|679.55|698
1629476400000|2021-08-20 16:20:00|686.43|681.03|685.56|680.16|686.56|681.16|685.06|679.66|610
1629476700000|2021-08-20 16:25:00|685.57|680.17|686.28|680.88|686.28|680.88|685.32|679.92|569
1629477000000|2021-08-20 16:30:00|686.25|680.85|681.59|676.19|686.7|681.3|681.16|675.76|832
1629477300000|2021-08-20 16:35:00|681.61|676.21|681.77|676.37|682.92|677.52|681.07|675.67|676
1629477600000|2021-08-20 16:40:00|681.85|676.45|682.79|677.39|682.99|677.59|681.07|675.67|569
1629477900000|2021-08-20 16:45:00|682.78|677.38|679.88|674.48|682.78|677.38|679.85|674.45|666
1629478200000|2021-08-20 16:50:00|679.87|674.47|680.63|675.23|681.19|675.79|679.29|673.89|624
1629478500000|2021-08-20 16:55:00|680.64|675.24|681.61|676.21|682.44|677.04|680.64|675.24|653
1629478800000|2021-08-20 17:00:00|681.57|676.17|682.36|676.96|682.47|677.07|681.45|676.05|523
1629479100000|2021-08-20 17:05:00|682.37|676.97|684.58|679.18|685.63|680.23|682.35|676.95|674
1629479400000|2021-08-20 17:10:00|684.6|679.2|683.73|678.33|685.14|679.74|683.24|677.84|611
1629479700000|2021-08-20 17:15:00|683.76|678.36|685.42|680.02|685.52|680.12|683.73|678.33|532
1629480000000|2021-08-20 17:20:00|685.41|680.01|683.4|678|685.52|680.12|683.29|677.89|585
1629480300000|2021-08-20 17:25:00|683.44|678.04|681.85|676.45|683.49|678.09|681.65|676.25|624
1629480600000|2021-08-20 17:30:00|681.86|676.46|681.13|675.73|683.1|677.7|680.98|675.58|601
1629480900000|2021-08-20 17:35:00|681.12|675.72|680.3|674.9|681.73|676.33|680.23|674.83|520
1629481200000|2021-08-20 17:40:00|680.28|674.88|680.61|675.21|681.73|676.33|680.24|674.84|474
1629481500000|2021-08-20 17:45:00|680.62|675.22|682.27|676.87|683.04|677.64|680.58|675.18|608
1629481800000|2021-08-20 17:50:00|682.32|676.92|682.41|677.01|683.51|678.11|682.19|676.79|594
1629482100000|2021-08-20 17:55:00|682.4|677|682.61|677.21|682.73|677.33|681.99|676.59|478
1629482400000|2021-08-20 18:00:00|682.6|677.2|681.58|676.18|683.64|678.24|681.2|675.8|686
1629482700000|2021-08-20 18:05:00|681.6|676.2|683.59|678.19|683.73|678.33|681.56|676.16|646
1629483000000|2021-08-20 18:10:00|683.6|678.2|681.92|676.52|683.71|678.31|681.84|676.44|549
1629483300000|2021-08-20 18:15:00|681.91|676.51|682.64|677.24|684.19|678.79|681.89|676.49|619
1629483600000|2021-08-20 18:20:00|682.55|677.15|681.88|676.48|683.02|677.62|681.42|676.02|572
1629483900000|2021-08-20 18:25:00|681.87|676.47|680.56|675.16|683.17|677.77|680.45|675.05|580
1629484200000|2021-08-20 18:30:00|680.61|675.21|678.39|672.99|681.52|676.12|678.33|672.93|698
1629484500000|2021-08-20 18:35:00|678.38|672.98|676.73|671.33|679.11|673.71|676.69|671.29|786
1629484800000|2021-08-20 18:40:00|676.65|671.25|678.5|673.1|678.56|673.16|676.44|671.04|674
1629485100000|2021-08-20 18:45:00|678.47|673.07|680.3|674.9|680.34|674.94|678.33|672.93|612
1629485400000|2021-08-20 18:50:00|680.35|674.95|680.14|674.74|681.08|675.68|679.61|674.21|296
1629485700000|2021-08-20 18:55:00|680.19|674.79|680.1|674.7|680.53|675.13|678.78|673.38|393
1629486000000|2021-08-20 19:00:00|680.11|674.71|681.95|676.55|682.07|676.67|680.04|674.64|577
1629486300000|2021-08-20 19:05:00|681.94|676.54|681.71|676.31|682.48|677.08|680.7|675.3|694
1629486600000|2021-08-20 19:10:00|681.72|676.32|681.97|676.57|682.21|676.81|680.69|675.29|510
1629486900000|2021-08-20 19:15:00|681.98|676.58|684.03|678.63|684.29|678.89|681.6|676.2|601
1629487200000|2021-08-20 19:20:00|684|678.6|684.47|679.07|684.51|679.11|683.99|678.59|412
1629487500000|2021-08-20 19:25:00|684.48|679.08|683.08|677.68|684.48|679.08|683.08|677.68|427
1629487800000|2021-08-20 19:30:00|683.1|677.7|680.84|675.44|683.28|677.88|680.44|675.04|454
1629488100000|2021-08-20 19:35:00|680.85|675.45|680.75|675.35|681.69|676.29|680.21|674.81|499
1629488400000|2021-08-20 19:40:00|680.7|675.3|681.29|675.89|681.61|676.21|680.62|675.22|468
1629488700000|2021-08-20 19:45:00|681.26|675.86|680.27|674.87|681.31|675.91|679.76|674.36|413
1629489000000|2021-08-20 19:50:00|680.25|674.85|679.35|673.95|680.55|675.15|679.34|673.94|325
1629489300000|2021-08-20 19:55:00|679.36|673.96|679.68|674.28|680.49|675.09|678.69|673.29|502
1629489600000|2021-08-20 20:00:00|679.58|674.18|679.38|673.98|679.64|674.24|678.98|673.58|511
1629489900000|2021-08-20 20:05:00|679.37|673.97|679.31|673.91|679.37|673.97|678.78|673.38|441
1629490200000|2021-08-20 20:10:00|679.29|673.89|680.21|674.81|680.64|675.24|679.27|673.87|512
1629490500000|2021-08-20 20:15:00|680.18|674.78|680.39|674.99|680.65|675.25|679.66|674.26|613
1629490800000|2021-08-20 20:20:00|680.4|675|680.45|675.05|680.57|675.17|679.97|674.57|533
1629491100000|2021-08-20 20:25:00|680.46|675.06|681.59|676.19|682.18|676.78|679.47|674.07|626
1629491400000|2021-08-20 20:30:00|681.58|676.18|680.75|675.35|682.08|676.68|680.18|674.78|554
1629491700000|2021-08-20 20:35:00|680.7|675.3|680.67|675.27|681.16|675.76|680.18|674.78|515
1629492000000|2021-08-20 20:40:00|680.66|675.26|680.14|674.74|680.66|675.26|680.04|674.64|506
1629492300000|2021-08-20 20:45:00|680.15|674.75|680.36|674.96|681.02|675.62|679.59|674.19|574
1629492600000|2021-08-20 20:50:00|680.3|674.9|680.35|674.95|680.86|675.46|680.24|674.84|493
1629492900000|2021-08-20 20:55:00|680.34|674.94|680.18|674.78|680.58|675.18|679.74|674.34|407
1629529200000|2021-08-21 07:00:00|692.56|687.16|692.4|687|693.64|688.24|692.18|686.78|647
1629529500000|2021-08-21 07:05:00|692.39|686.99|691.8|686.4|692.4|687|691.1|685.7|581
1629529800000|2021-08-21 07:10:00|691.81|686.41|692.3|686.9|692.72|687.32|691.63|686.23|626
1629530100000|2021-08-21 07:15:00|692.29|686.89|693.71|688.31|694.19|688.79|691.86|686.46|735
1629530400000|2021-08-21 07:20:00|693.73|688.33|694.28|688.88|694.99|689.59|693.69|688.29|689
1629530700000|2021-08-21 07:25:00|694.29|688.89|693.98|688.58|694.86|689.46|693.11|687.71|548
1629531000000|2021-08-21 07:30:00|693.99|688.59|693.98|688.58|694.92|689.52|693|687.6|677
1629531300000|2021-08-21 07:35:00|693.97|688.57|692.68|687.28|693.98|688.58|692.63|687.23|631
1629531600000|2021-08-21 07:40:00|692.66|687.26|692.96|687.56|693.55|688.15|692.21|686.81|544
1629531900000|2021-08-21 07:45:00|693.01|687.61|694.5|689.1|694.94|689.54|692.96|687.56|525
1629532200000|2021-08-21 07:50:00|694.47|689.07|694.17|688.77|694.81|689.41|693.74|688.34|529
1629532500000|2021-08-21 07:55:00|694.16|688.76|694.8|689.4|694.84|689.44|693.83|688.43|413
1629532800000|2021-08-21 08:00:00|694.79|689.39|694.66|689.26|694.81|689.41|694.56|689.16|103
1629533100000|2021-08-21 08:05:00|694.34|688.94|695.66|690.26|696.03|690.63|694.2|688.8|581
1629533400000|2021-08-21 08:10:00|695.67|690.27|695.53|690.13|696.11|690.71|695.08|689.68|618
1629533700000|2021-08-21 08:15:00|695.55|690.15|694.63|689.23|695.91|690.51|694.55|689.15|570
1629534000000|2021-08-21 08:20:00|694.64|689.24|693.06|687.66|694.64|689.24|692.31|686.91|634
1629534300000|2021-08-21 08:25:00|693.07|687.67|693.45|688.05|693.67|688.27|692.5|687.1|441
1629534600000|2021-08-21 08:30:00|693.44|688.04|691.46|686.06|693.44|688.04|691.46|686.06|564
1629534900000|2021-08-21 08:35:00|691.47|686.07|692.32|686.92|692.75|687.35|691.35|685.95|395
1629535200000|2021-08-21 08:40:00|692.33|686.93|694.01|688.61|694.53|689.13|692.04|686.64|443
1629535500000|2021-08-21 08:45:00|694|688.6|692.35|686.95|694.01|688.61|692.03|686.63|605
1629535800000|2021-08-21 08:50:00|692.38|686.98|693.36|687.96|693.45|688.05|692.15|686.75|554
1629536100000|2021-08-21 08:55:00|693.37|687.97|692.52|687.12|693.38|687.98|691.74|686.34|456
1629536400000|2021-08-21 09:00:00|692.51|687.11|691.99|686.59|692.58|687.18|691.83|686.43|484
1629536700000|2021-08-21 09:05:00|691.98|686.58|691.52|686.12|692|686.6|689.76|684.36|578
1629537000000|2021-08-21 09:10:00|691.51|686.11|693.03|687.63|693.3|687.9|691.2|685.8|533
1629537300000|2021-08-21 09:15:00|693|687.6|691.07|685.67|693.01|687.61|690.69|685.29|580
1629537600000|2021-08-21 09:20:00|691.08|685.68|692.36|686.96|692.77|687.37|690.36|684.96|472
1629537900000|2021-08-21 09:25:00|692.37|686.97|691.53|686.13|692.39|686.99|691.13|685.73|449
1629538200000|2021-08-21 09:30:00|691.48|686.08|689.74|684.34|691.52|686.12|689.52|684.12|588
1629538500000|2021-08-21 09:35:00|689.73|684.33|689.99|684.59|690.58|685.18|689.2|683.8|555
1629538800000|2021-08-21 09:40:00|690|684.6|691.54|686.14|691.84|686.44|689.99|684.59|613
1629539100000|2021-08-21 09:45:00|691.58|686.18|692.77|687.37|693.39|687.99|691.57|686.17|519
1629539400000|2021-08-21 09:50:00|692.78|687.38|690.32|684.92|692.93|687.53|690.29|684.89|457
1629539700000|2021-08-21 09:55:00|690.34|684.94|690.35|684.95|691.48|686.08|689.38|683.98|553
1629540000000|2021-08-21 10:00:00|690.38|684.98|691.59|686.19|692.47|687.07|689.72|684.32|564
1629540300000|2021-08-21 10:05:00|691.61|686.21|691.8|686.4|692.62|687.22|691.4|686|580
1629540600000|2021-08-21 10:10:00|691.81|686.41|692.45|687.05|692.93|687.53|691.33|685.93|517
1629540900000|2021-08-21 10:15:00|692.47|687.07|692.51|687.11|692.86|687.46|691.84|686.44|492
1629541200000|2021-08-21 10:20:00|692.52|687.12|692.26|686.86|692.6|687.2|691.57|686.17|483
1629541500000|2021-08-21 10:25:00|692.3|686.9|691.53|686.13|692.34|686.94|691.35|685.95|620
1629541800000|2021-08-21 10:30:00|691.52|686.12|691.78|686.38|692.23|686.83|690.47|685.07|479
1629542100000|2021-08-21 10:35:00|691.76|686.36|693.38|687.98|693.66|688.26|691.42|686.02|417
1629542400000|2021-08-21 10:40:00|693.39|687.99|693.09|687.69|693.71|688.31|692.46|687.06|527
1629542700000|2021-08-21 10:45:00|693.1|687.7|693.98|688.58|695.38|689.98|691.63|686.23|667
1629543000000|2021-08-21 10:50:00|693.99|688.59|695.11|689.71|695.11|689.71|693.48|688.08|643
1629543300000|2021-08-21 10:55:00|695.12|689.72|694.78|689.38|696.36|690.96|694.23|688.83|672
1629543600000|2021-08-21 11:00:00|694.79|689.39|689.56|684.16|695.23|689.83|689.56|684.16|762
1629543900000|2021-08-21 11:05:00|689.52|684.12|683.17|677.77|689.52|684.12|682.65|677.25|976
1629544200000|2021-08-21 11:10:00|683.16|677.76|681.23|675.83|683.16|677.76|678.33|672.93|918
1629544500000|2021-08-21 11:15:00|681.2|675.8|683.3|677.9|683.98|678.58|679.68|674.28|779
1629544800000|2021-08-21 11:20:00|683.31|677.91|678.98|673.58|683.34|677.94|678.41|673.01|791
1629545100000|2021-08-21 11:25:00|678.97|673.57|678.94|673.54|681.45|676.05|678.55|673.15|806
1629545400000|2021-08-21 11:30:00|678.87|673.47|680.85|675.45|681.36|675.96|678.87|673.47|730
1629545700000|2021-08-21 11:35:00|680.86|675.46|680.77|675.37|682.68|677.28|680.58|675.18|690
1629546000000|2021-08-21 11:40:00|680.72|675.32|682.14|676.74|682.72|677.32|680.54|675.14|683
1629546300000|2021-08-21 11:45:00|682.13|676.73|679.06|673.66|682.13|676.73|679.06|673.66|608
1629546600000|2021-08-21 11:50:00|679.07|673.67|680.43|675.03|681.65|676.25|679.06|673.66|617
1629546900000|2021-08-21 11:55:00|680.42|675.02|681.35|675.95|681.79|676.39|680.04|674.64|644
1629547200000|2021-08-21 12:00:00|681.3|675.9|683.53|678.13|683.55|678.15|680.19|674.79|738
1629547500000|2021-08-21 12:05:00|683.5|678.1|684.28|678.88|684.97|679.57|682.97|677.57|692
1629547800000|2021-08-21 12:10:00|684.27|678.87|684.37|678.97|684.98|679.58|683.92|678.52|616
1629548100000|2021-08-21 12:15:00|684.31|678.91|685.28|679.88|685.47|680.07|684.12|678.72|634
1629548400000|2021-08-21 12:20:00|685.27|679.87|685.19|679.79|685.33|679.93|684.17|678.77|643
1629548700000|2021-08-21 12:25:00|685.17|679.77|684.79|679.39|685.37|679.97|684.54|679.14|552
1629549000000|2021-08-21 12:30:00|684.8|679.4|684.8|679.4|685.45|680.05|683.59|678.19|652
1629549300000|2021-08-21 12:35:00|684.78|679.38|684.27|678.87|685.32|679.92|684.09|678.69|672
1629549600000|2021-08-21 12:40:00|684.32|678.92|686.69|681.29|686.85|681.45|684.27|678.87|554
1629549900000|2021-08-21 12:45:00|686.63|681.23|687.28|681.88|688.39|682.99|686.57|681.17|693
1629550200000|2021-08-21 12:50:00|687.25|681.85|688.93|683.53|689|683.6|687.25|681.85|799
1629550500000|2021-08-21 12:55:00|688.91|683.51|689.79|684.39|690.45|685.05|688.79|683.39|739
1629550800000|2021-08-21 13:00:00|689.81|684.41|690.48|685.08|691.36|685.96|689.7|684.3|763
1629551100000|2021-08-21 13:05:00|690.51|685.11|689.92|684.52|691.24|685.84|689.91|684.51|775
1629551400000|2021-08-21 13:10:00|689.91|684.51|688.07|682.67|689.91|684.51|686.61|681.21|769
1629551700000|2021-08-21 13:15:00|688.08|682.68|686.82|681.42|689.22|683.82|686.6|681.2|705
1629552000000|2021-08-21 13:20:00|686.86|681.46|687.31|681.91|688.12|682.72|686.82|681.42|637
1629552300000|2021-08-21 13:25:00|687.32|681.92|688.43|683.03|689.14|683.74|687.32|681.92|737
1629552600000|2021-08-21 13:30:00|688.42|683.02|689.08|683.68|689.19|683.79|688.23|682.83|545
1629552900000|2021-08-21 13:35:00|689.09|683.69|688.22|682.82|689.2|683.8|687.7|682.3|468
1629553200000|2021-08-21 13:40:00|688.21|682.81|689.81|684.41|689.83|684.43|688.2|682.8|472
1629553500000|2021-08-21 13:45:00|689.89|684.49|688.4|683|689.89|684.49|688.13|682.73|624
1629553800000|2021-08-21 13:50:00|688.39|682.99|688.72|683.32|689.31|683.91|688.01|682.61|532
1629554100000|2021-08-21 13:55:00|688.73|683.33|688.63|683.23|689.16|683.76|687.66|682.26|540
1629554400000|2021-08-21 14:00:00|688.62|683.22|688.35|682.95|688.89|683.49|687.37|681.97|706
1629554700000|2021-08-21 14:05:00|688.39|682.99|687.28|681.88|688.43|683.03|686.86|681.46|676
1629555000000|2021-08-21 14:10:00|687.27|681.87|685.49|680.09|687.88|682.48|684.73|679.33|728
1629555300000|2021-08-21 14:15:00|685.51|680.11|685.99|680.59|688.19|682.79|685.51|680.11|758
1629555600000|2021-08-21 14:20:00|685.96|680.56|685.97|680.57|686.72|681.32|685.44|680.04|626
1629555900000|2021-08-21 14:25:00|686.01|680.61|685.59|680.19|686.52|681.12|685.31|679.91|501
1629556200000|2021-08-21 14:30:00|685.6|680.2|685.69|680.29|685.76|680.36|684.81|679.41|623
1629556500000|2021-08-21 14:35:00|685.66|680.26|685.92|680.52|686.1|680.7|684.98|679.58|574
1629556800000|2021-08-21 14:40:00|685.91|680.51|684.27|678.87|686.63|681.23|683.64|678.24|655
1629557100000|2021-08-21 14:45:00|684.16|678.76|684.89|679.49|684.99|679.59|683.69|678.29|423
1629557400000|2021-08-21 14:50:00|684.9|679.5|684.11|678.71|684.97|679.57|683.22|677.82|444
1629557700000|2021-08-21 14:55:00|684.12|678.72|683.99|678.59|685.03|679.63|683.86|678.46|530
1629558000000|2021-08-21 15:00:00|683.98|678.58|685.26|679.86|686.94|681.54|683.53|678.13|728
1629558300000|2021-08-21 15:05:00|685.28|679.88|685.18|679.78|686.08|680.68|684.2|678.8|595
1629558600000|2021-08-21 15:10:00|685.13|679.73|687.86|682.46|687.87|682.47|684.74|679.34|546
1629558900000|2021-08-21 15:15:00|687.84|682.44|688.39|682.99|688.98|683.58|687.72|682.32|610
1629559200000|2021-08-21 15:20:00|688.37|682.97|686.79|681.39|688.37|682.97|686.15|680.75|619
1629559500000|2021-08-21 15:25:00|686.8|681.4|687.35|681.95|687.48|682.08|686.15|680.75|581
1629559800000|2021-08-21 15:30:00|687.33|681.93|687.68|682.28|688.33|682.93|687.07|681.67|541
1629560100000|2021-08-21 15:35:00|687.67|682.27|688.36|682.96|688.56|683.16|686.39|680.99|511
1629560400000|2021-08-21 15:40:00|688.35|682.95|688.71|683.31|688.82|683.42|688.22|682.82|491
1629560700000|2021-08-21 15:45:00|688.74|683.34|688.9|683.5|688.94|683.54|687.97|682.57|469
1629561000000|2021-08-21 15:50:00|688.91|683.51|687.95|682.55|689.31|683.91|687.77|682.37|592
1629561300000|2021-08-21 15:55:00|687.96|682.56|687.61|682.21|688.42|683.02|687.53|682.13|400
1629561600000|2021-08-21 16:00:00|687.6|682.2|687.65|682.25|688|682.6|686.22|680.82|776
1629561900000|2021-08-21 16:05:00|687.62|682.22|688.84|683.44|689.44|684.04|687.57|682.17|651
1629562200000|2021-08-21 16:10:00|688.86|683.46|689.4|684|689.53|684.13|688.38|682.98|605
1629562500000|2021-08-21 16:15:00|689.45|684.05|688.6|683.2|689.45|684.05|687.86|682.46|654
1629562800000|2021-08-21 16:20:00|688.65|683.25|688.44|683.04|688.71|683.31|687.44|682.04|568
1629563100000|2021-08-21 16:25:00|688.42|683.02|690.84|685.44|691.19|685.79|688.09|682.69|760
1629563400000|2021-08-21 16:30:00|690.91|685.51|691.18|685.78|691.65|686.25|689.96|684.56|833
1629563700000|2021-08-21 16:35:00|691.22|685.82|691.78|686.38|691.82|686.42|690.95|685.55|662
1629564000000|2021-08-21 16:40:00|691.77|686.37|691.88|686.48|692.43|687.03|691.27|685.87|617
1629564300000|2021-08-21 16:45:00|691.89|686.49|691.69|686.29|692.1|686.7|690.93|685.53|661
1629564600000|2021-08-21 16:50:00|691.64|686.24|692.95|687.55|693.53|688.13|691.57|686.17|548
1629564900000|2021-08-21 16:55:00|692.96|687.56|691.22|685.82|693.2|687.8|690.46|685.06|616
1629565200000|2021-08-21 17:00:00|691.21|685.81|689.81|684.41|691.7|686.3|689.48|684.08|603
1629565500000|2021-08-21 17:05:00|689.82|684.42|690.45|685.05|691.29|685.89|689.28|683.88|673
1629565800000|2021-08-21 17:10:00|690.44|685.04|689.52|684.12|691.21|685.81|689.43|684.03|569
1629566100000|2021-08-21 17:15:00|689.53|684.13|689.65|684.25|690.21|684.81|688.75|683.35|631
1629566400000|2021-08-21 17:20:00|689.58|684.18|688.91|683.51|689.92|684.52|688.42|683.02|665
1629566700000|2021-08-21 17:25:00|688.93|683.53|688.8|683.4|689.11|683.71|688.23|682.83|599
1629567000000|2021-08-21 17:30:00|688.78|683.38|689.04|683.64|689.33|683.93|688.21|682.81|606
1629567300000|2021-08-21 17:35:00|689.06|683.66|688.82|683.42|689.07|683.67|687.62|682.22|598
1629567600000|2021-08-21 17:40:00|688.81|683.41|688.79|683.39|688.95|683.55|688.5|683.1|469
1629567900000|2021-08-21 17:45:00|688.82|683.42|689.91|684.51|690.14|684.74|688.78|683.38|544
1629568200000|2021-08-21 17:50:00|689.89|684.49|687.15|681.75|691.13|685.73|686.81|681.41|752
1629568500000|2021-08-21 17:55:00|687.18|681.78|689.83|684.43|689.92|684.52|687.18|681.78|632
1629568800000|2021-08-21 18:00:00|689.84|684.44|686.52|681.12|689.98|684.58|686.43|681.03|600
1629569100000|2021-08-21 18:05:00|686.53|681.13|685.18|679.78|686.65|681.25|684.54|679.14|779
1629569400000|2021-08-21 18:10:00|685.17|679.77|686.03|680.63|686.44|681.04|684.89|679.49|644
1629569700000|2021-08-21 18:15:00|686.02|680.62|684.77|679.37|686.11|680.71|684.5|679.1|527
1629570000000|2021-08-21 18:20:00|684.76|679.36|683.86|678.46|684.8|679.4|683.43|678.03|574
1629570300000|2021-08-21 18:25:00|683.88|678.48|683.52|678.12|684.19|678.79|683.14|677.74|494
1629570600000|2021-08-21 18:30:00|683.51|678.11|683.34|677.94|684.77|679.37|681.61|676.21|645
1629570900000|2021-08-21 18:35:00|683.33|677.93|682.99|677.59|683.38|677.98|681.9|676.5|585
1629571200000|2021-08-21 18:40:00|683|677.6|683.35|677.95|683.91|678.51|682.33|676.93|590
1629571500000|2021-08-21 18:45:00|683.34|677.94|683.22|677.82|684.46|679.06|682.7|677.3|545
1629571800000|2021-08-21 18:50:00|683.21|677.81|682.08|676.68|683.22|677.82|681.74|676.34|390
1629572100000|2021-08-21 18:55:00|682.09|676.69|681.97|676.57|682.76|677.36|681.86|676.46|342
1629572400000|2021-08-21 19:00:00|681.96|676.56|682.18|676.78|682.29|676.89|680.9|675.5|509
1629572700000|2021-08-21 19:05:00|682.13|676.73|680.96|675.56|682.37|676.97|680.73|675.33|465
1629573000000|2021-08-21 19:10:00|680.98|675.58|681.64|676.24|681.74|676.34|680.07|674.67|698
1629573300000|2021-08-21 19:15:00|681.6|676.2|679.65|674.25|681.6|676.2|679.63|674.23|703
1629573600000|2021-08-21 19:20:00|679.52|674.12|677.23|671.83|679.55|674.15|676.88|671.48|840
1629573900000|2021-08-21 19:25:00|677.15|671.75|679.16|673.76|679.16|673.76|676.84|671.44|634
1629574200000|2021-08-21 19:30:00|679.14|673.74|679.73|674.33|679.92|674.52|678.56|673.16|516
1629574500000|2021-08-21 19:35:00|679.71|674.31|678.49|673.09|679.75|674.35|678.09|672.69|552
1629574800000|2021-08-21 19:40:00|678.47|673.07|675.88|670.48|678.47|673.07|675.82|670.42|663
1629575100000|2021-08-21 19:45:00|675.89|670.49|676.3|670.9|677.11|671.71|675.79|670.39|498
1629575400000|2021-08-21 19:50:00|676.29|670.89|675.43|670.03|676.79|671.39|675.01|669.61|558
1629575700000|2021-08-21 19:55:00|675.44|670.04|676.4|671|676.41|671.01|674.66|669.26|573
1629576000000|2021-08-21 20:00:00|676.39|670.99|677.73|672.33|678.19|672.79|675.95|670.55|640
1629576300000|2021-08-21 20:05:00|677.74|672.34|675.41|670.01|678.36|672.96|675.41|670.01|484
1629576600000|2021-08-21 20:10:00|675.37|669.97|675.47|670.07|675.98|670.58|675.11|669.71|666
1629576900000|2021-08-21 20:15:00|675.46|670.06|676.62|671.22|677.44|672.04|675.42|670.02|615
1629577200000|2021-08-21 20:20:00|676.61|671.21|676.39|670.99|677.57|672.17|675.31|669.91|577
1629577500000|2021-08-21 20:25:00|676.38|670.98|675.54|670.14|676.38|670.98|675.12|669.72|467
1629577800000|2021-08-21 20:30:00|675.52|670.12|677.67|672.27|677.74|672.34|675.5|670.1|570
1629578100000|2021-08-21 20:35:00|677.68|672.28|676.15|670.75|677.81|672.41|675.81|670.41|597
1629578400000|2021-08-21 20:40:00|676.16|670.76|676.94|671.54|676.96|671.56|675.43|670.03|439
1629578700000|2021-08-21 20:45:00|676.87|671.47|676.75|671.35|678.29|672.89|676.61|671.21|626
1629579000000|2021-08-21 20:50:00|676.74|671.34|676.07|670.67|676.98|671.58|675.78|670.38|409
1629579300000|2021-08-21 20:55:00|676.06|670.66|677.13|671.73|677.15|671.75|675.87|670.47|475
1629579600000|2021-08-21 21:00:00|677.12|671.72|675.9|670.5|677.41|672.01|675.63|670.23|466
1629579900000|2021-08-21 21:05:00|675.91|670.51|677.33|671.93|677.4|672|675.86|670.46|445
1629580200000|2021-08-21 21:10:00|677.35|671.95|678.59|673.19|678.59|673.19|677.35|671.95|433
1629580500000|2021-08-21 21:15:00|678.6|673.2|679.81|674.41|679.83|674.43|678.42|673.02|403
1629580800000|2021-08-21 21:20:00|679.82|674.42|680.88|675.48|680.88|675.48|679.6|674.2|241
1629581100000|2021-08-21 21:25:00|680.89|675.49|681.21|675.81|681.21|675.81|680.54|675.14|234
1629581400000|2021-08-21 21:30:00|681.22|675.82|681.34|675.94|681.62|676.22|681.17|675.77|130
1629581700000|2021-08-21 21:35:00|681.35|675.95|684.57|679.17|684.63|679.23|681.1|675.7|320
1629582000000|2021-08-21 21:40:00|684.56|679.16|683.3|677.9|684.56|679.16|683|677.6|389
1629582300000|2021-08-21 21:45:00|683.31|677.91|684.14|678.74|684.36|678.96|683.28|677.88|284
1629582600000|2021-08-21 21:50:00|684.16|678.76|684.65|679.25|685.03|679.63|684.15|678.75|225
1629582900000|2021-08-21 21:55:00|684.64|679.24|684.52|679.12|684.98|679.58|684.48|679.08|295
1629583200000|2021-08-21 22:00:00|684.53|679.13|685.31|679.91|685.31|679.91|684.53|679.13|249
1629583500000|2021-08-21 22:05:00|685.29|679.89|684.95|679.55|685.32|679.92|684.4|679|329
1629583800000|2021-08-21 22:10:00|684.96|679.56|684.36|678.96|685.35|679.95|684.18|678.78|373
1629584100000|2021-08-21 22:15:00|684.37|678.97|685.45|680.05|685.62|680.22|684.37|678.97|268
1629584400000|2021-08-21 22:20:00|685.44|680.04|685.5|680.1|685.71|680.31|685.13|679.73|203
1629584700000|2021-08-21 22:25:00|685.53|680.13|685.59|680.19|685.98|680.58|685.42|680.02|318
1629585000000|2021-08-21 22:30:00|685.58|680.18|684.63|679.23|685.92|680.52|684.62|679.22|439
1629585300000|2021-08-21 22:35:00|684.64|679.24|683.89|678.49|684.95|679.55|683.67|678.27|494
1629585600000|2021-08-21 22:40:00|683.88|678.48|682.82|677.42|684.6|679.2|681.55|676.15|534
1629585900000|2021-08-21 22:45:00|682.83|677.43|684.86|679.46|684.9|679.5|682.64|677.24|451
1629586200000|2021-08-21 22:50:00|684.87|679.47|684.57|679.17|685.1|679.7|684.54|679.14|340
1629586500000|2021-08-21 22:55:00|684.56|679.16|687.33|681.93|688.08|682.68|684.55|679.15|656
1629586800000|2021-08-21 23:00:00|687.34|681.94|686.11|680.71|688.3|682.9|686.1|680.7|516
1629587100000|2021-08-21 23:05:00|686.1|680.7|686.67|681.27|687.18|681.78|686.1|680.7|426
1629587400000|2021-08-21 23:10:00|686.66|681.26|685.9|680.5|687.49|682.09|685.9|680.5|341
1629587700000|2021-08-21 23:15:00|685.89|680.49|685.45|680.05|686.24|680.84|684.29|678.89|448
1629588000000|2021-08-21 23:20:00|685.46|680.06|684.32|678.92|686.35|680.95|684.29|678.89|519
1629588300000|2021-08-21 23:25:00|684.31|678.91|684.11|678.71|685.42|680.02|683.78|678.38|614
1629588600000|2021-08-21 23:30:00|684.15|678.75|682.03|676.63|684.47|679.07|681.46|676.06|585
1629588900000|2021-08-21 23:35:00|682.04|676.64|681.19|675.79|682.72|677.32|680.92|675.52|712
1629589200000|2021-08-21 23:40:00|681.18|675.78|681.14|675.74|682.17|676.77|680.8|675.4|605
1629589500000|2021-08-21 23:45:00|681.13|675.73|680.56|675.16|682.11|676.71|680.55|675.15|560
1629589800000|2021-08-21 23:50:00|680.55|675.15|680.27|674.87|681.89|676.49|680.2|674.8|486
1629590100000|2021-08-21 23:55:00|680.24|674.84|678.51|673.11|680.87|675.47|678.25|672.85|575
1629590400000|2021-08-22 00:00:00|678.56|673.16|683.88|678.48|683.94|678.54|678.45|673.05|821
1629590700000|2021-08-22 00:05:00|683.87|678.47|684.58|679.18|685.06|679.66|683.05|677.65|637
1629591000000|2021-08-22 00:10:00|684.57|679.17|682.11|676.71|684.58|679.18|681.53|676.13|538
1629591300000|2021-08-22 00:15:00|682.1|676.7|679.35|673.95|682.12|676.72|679.35|673.95|555
1629591600000|2021-08-22 00:20:00|679.34|673.94|682.37|676.97|683.08|677.68|679.17|673.77|596
1629591900000|2021-08-22 00:25:00|682.38|676.98|685.02|679.62|685.81|680.41|682.07|676.67|613
1629592200000|2021-08-22 00:30:00|685.01|679.61|685.87|680.47|686.25|680.85|685.01|679.61|424
1629592500000|2021-08-22 00:35:00|685.89|680.49|684.17|678.77|686.5|681.1|683.99|678.59|580
1629592800000|2021-08-22 00:40:00|684.16|678.76|686.05|680.65|686.1|680.7|684.04|678.64|593
1629593100000|2021-08-22 00:45:00|685.99|680.59|681.99|676.59|686.87|681.47|681.99|676.59|568
1629593400000|2021-08-22 00:50:00|681.95|676.55|683.78|678.38|683.99|678.59|681.49|676.09|507
1629593700000|2021-08-22 00:55:00|683.77|678.37|685.04|679.64|685.86|680.46|683.5|678.1|398
1629594000000|2021-08-22 01:00:00|685.03|679.63|682.48|677.08|685.23|679.83|682.46|677.06|462
1629594300000|2021-08-22 01:05:00|682.49|677.09|682.94|677.54|684.44|679.04|682.49|677.09|545
1629594600000|2021-08-22 01:10:00|682.96|677.56|682.47|677.07|683.78|678.38|682.35|676.95|525
1629594900000|2021-08-22 01:15:00|682.46|677.06|683.74|678.34|683.9|678.5|682.2|676.8|432
1629595200000|2021-08-22 01:20:00|683.72|678.32|682.88|677.48|683.8|678.4|682.16|676.76|566
1629595500000|2021-08-22 01:25:00|682.87|677.47|683.88|678.48|683.88|678.48|682.45|677.05|541
1629595800000|2021-08-22 01:30:00|683.87|678.47|685.91|680.51|685.91|680.51|683.72|678.32|562
1629596100000|2021-08-22 01:35:00|685.9|680.5|685.55|680.15|685.9|680.5|684.67|679.27|537
1629596400000|2021-08-22 01:40:00|685.56|680.16|685.18|679.78|685.7|680.3|684.98|679.58|503
1629596700000|2021-08-22 01:45:00|685.17|679.77|684.46|679.06|685.52|680.12|684.22|678.82|454
1629597000000|2021-08-22 01:50:00|684.48|679.08|685.18|679.78|685.8|680.4|684.42|679.02|488
1629597300000|2021-08-22 01:55:00|685.17|679.77|684.74|679.34|685.74|680.34|684.52|679.12|452
1629597600000|2021-08-22 02:00:00|684.73|679.33|684.05|678.65|684.77|679.37|683.3|677.9|567
1629597900000|2021-08-22 02:05:00|684.04|678.64|685.27|679.87|685.53|680.13|683.95|678.55|501
1629598200000|2021-08-22 02:10:00|685.26|679.86|684.05|678.65|685.55|680.15|683.61|678.21|510
1629598500000|2021-08-22 02:15:00|684.03|678.63|682.36|676.96|684.64|679.24|681.92|676.52|495
1629598800000|2021-08-22 02:20:00|682.37|676.97|682.1|676.7|682.37|676.97|681.72|676.32|360
1629599100000|2021-08-22 02:25:00|682.09|676.69|680.81|675.41|682.14|676.74|680.41|675.01|440
1629599400000|2021-08-22 02:30:00|680.76|675.36|679.68|674.28|680.76|675.36|679.44|674.04|497
1629599700000|2021-08-22 02:35:00|679.7|674.3|678.96|673.56|679.91|674.51|678.95|673.55|525
1629600000000|2021-08-22 02:40:00|678.91|673.51|678.32|672.92|679.73|674.33|678.23|672.83|552
1629600300000|2021-08-22 02:45:00|678.34|672.94|680.5|675.1|680.51|675.11|677.93|672.53|679
1629600600000|2021-08-22 02:50:00|680.49|675.09|681.11|675.71|681.16|675.76|680.39|674.99|494
1629600900000|2021-08-22 02:55:00|681.04|675.64|680.1|674.7|681.39|675.99|679.76|674.36|452
1629601200000|2021-08-22 03:00:00|680.07|674.67|680.8|675.4|681.39|675.99|679.15|673.75|630
1629601500000|2021-08-22 03:05:00|680.81|675.41|681.43|676.03|682.05|676.65|680.67|675.27|594
1629601800000|2021-08-22 03:10:00|681.42|676.02|681.19|675.79|681.42|676.02|680.41|675.01|467
1629602100000|2021-08-22 03:15:00|681.18|675.78|681.13|675.73|682.06|676.66|680.77|675.37|552
1629602400000|2021-08-22 03:20:00|681.11|675.71|680.43|675.03|681.23|675.83|679.41|674.01|517
1629602700000|2021-08-22 03:25:00|680.56|675.16|677.94|672.54|680.67|675.27|676.86|671.46|595
1629603000000|2021-08-22 03:30:00|677.93|672.53|678.81|673.41|679.13|673.73|676.26|670.86|682
1629603300000|2021-08-22 03:35:00|678.82|673.42|678.26|672.86|679.65|674.25|678.25|672.85|532
1629603600000|2021-08-22 03:40:00|678.29|672.89|679.27|673.87|679.28|673.88|676.33|670.93|673
1629603900000|2021-08-22 03:45:00|679.26|673.86|678.81|673.41|679.28|673.88|677.39|671.99|537
1629604200000|2021-08-22 03:50:00|678.8|673.4|676.68|671.28|678.8|673.4|676.11|670.71|618
1629604500000|2021-08-22 03:55:00|676.67|671.27|677.21|671.81|679.21|673.81|676.67|671.27|657
1629604800000|2021-08-22 04:00:00|677.15|671.75|679.14|673.74|679.38|673.98|677.06|671.66|678
1629605100000|2021-08-22 04:05:00|679.17|673.77|680.37|674.97|680.54|675.14|678.9|673.5|525
1629605400000|2021-08-22 04:10:00|680.39|674.99|681.52|676.12|681.92|676.52|679.93|674.53|609
1629605700000|2021-08-22 04:15:00|681.5|676.1|682.32|676.92|682.41|677.01|680.96|675.56|604
1629606000000|2021-08-22 04:20:00|682.29|676.89|682.37|676.97|685.18|679.78|682.29|676.89|515
1629606300000|2021-08-22 04:25:00|682.34|676.94|681.79|676.39|682.56|677.16|681.41|676.01|557
1629606600000|2021-08-22 04:30:00|681.91|676.51|680.77|675.37|682.08|676.68|680.44|675.04|449
1629606900000|2021-08-22 04:35:00|680.78|675.38|680.82|675.42|681.44|676.04|680.72|675.32|357
1629607200000|2021-08-22 04:40:00|680.83|675.43|682.77|677.37|683.4|678|680.83|675.43|465
1629607500000|2021-08-22 04:45:00|682.74|677.34|685.6|680.2|685.67|680.27|681.36|675.96|598
1629607800000|2021-08-22 04:50:00|685.55|680.15|685.96|680.56|687.66|682.26|684.82|679.42|598
1629608100000|2021-08-22 04:55:00|685.95|680.55|686.06|680.66|687.18|681.78|685.93|680.53|647
1629608400000|2021-08-22 05:00:00|686.07|680.67|684.5|679.1|687.11|681.71|684|678.6|596
1629608700000|2021-08-22 05:05:00|684.49|679.09|683.81|678.41|684.78|679.38|683.3|677.9|581
1629609000000|2021-08-22 05:10:00|683.82|678.42|683.68|678.28|683.82|678.42|683.29|677.89|366
1629609300000|2021-08-22 05:15:00|683.7|678.3|682.6|677.2|684.29|678.89|682.33|676.93|663
1629609600000|2021-08-22 05:20:00|682.61|677.21|681.69|676.29|683.38|677.98|681.51|676.11|538
1629609900000|2021-08-22 05:25:00|681.68|676.28|681.36|675.96|682.21|676.81|680.95|675.55|546
1629610200000|2021-08-22 05:30:00|681.37|675.97|681.84|676.44|682.5|677.1|680.08|674.68|615
1629610500000|2021-08-22 05:35:00|681.82|676.42|682.02|676.62|682.72|677.32|681.79|676.39|425
1629610800000|2021-08-22 05:40:00|682.03|676.63|682.35|676.95|682.44|677.04|681.38|675.98|435
1629611100000|2021-08-22 05:45:00|682.36|676.96|682.32|676.92|682.85|677.45|681.72|676.32|401
1629611400000|2021-08-22 05:50:00|682.33|676.93|683.34|677.94|683.83|678.43|681.89|676.49|488
1629611700000|2021-08-22 05:55:00|683.35|677.95|682.6|677.2|683.36|677.96|681.99|676.59|495
1629612000000|2021-08-22 06:00:00|682.61|677.21|685.94|680.54|685.98|680.58|682.61|677.21|612
1629612300000|2021-08-22 06:05:00|685.95|680.55|686.33|680.93|687.06|681.66|685.48|680.08|469
1629612600000|2021-08-22 06:10:00|686.35|680.95|687.8|682.4|688.4|683|686.17|680.77|561
1629612900000|2021-08-22 06:15:00|687.79|682.39|689.94|684.54|690.05|684.65|687.79|682.39|491
1629613200000|2021-08-22 06:20:00|689.95|684.55|687.77|682.37|690.69|685.29|687.25|681.85|581
1629613500000|2021-08-22 06:25:00|687.8|682.4|688.04|682.64|688.46|683.06|687.4|682|465
1629613800000|2021-08-22 06:30:00|688.09|682.69|689.84|684.44|690.17|684.77|687.91|682.51|616
1629614100000|2021-08-22 06:35:00|689.82|684.42|690.47|685.07|691.55|686.15|689.33|683.93|593
1629614400000|2021-08-22 06:40:00|690.46|685.06|690.48|685.08|691.67|686.27|689.92|684.52|494
1629614700000|2021-08-22 06:45:00|690.49|685.09|691.06|685.66|691.52|686.12|689.79|684.39|518
1629615000000|2021-08-22 06:50:00|691.05|685.65|690.65|685.25|691.32|685.92|690.38|684.98|445
1629615300000|2021-08-22 06:55:00|690.66|685.26|690.22|684.82|691.81|686.41|689.83|684.43|479
1629615600000|2021-08-22 07:00:00|690.21|684.81|691.12|685.72|692.09|686.69|690.2|684.8|421
1629615900000|2021-08-22 07:05:00|691.11|685.71|691.68|686.28|692.32|686.92|690.73|685.33|588
1629616200000|2021-08-22 07:10:00|691.69|686.29|690.37|684.97|691.77|686.37|690.37|684.97|384
1629616500000|2021-08-22 07:15:00|690.36|684.96|691.02|685.62|691.09|685.69|689.89|684.49|384
1629616800000|2021-08-22 07:20:00|691.01|685.61|692.17|686.77|692.51|687.11|691.01|685.61|482
1629617100000|2021-08-22 07:25:00|692.18|686.78|691.9|686.5|692.19|686.79|691.6|686.2|340
1629617400000|2021-08-22 07:30:00|691.81|686.41|690.38|684.98|691.82|686.42|689.98|684.58|442
1629617700000|2021-08-22 07:35:00|690.39|684.99|690.26|684.86|690.98|685.58|689.78|684.38|398
1629618000000|2021-08-22 07:40:00|690.27|684.87|690.04|684.64|690.89|685.49|689.93|684.53|328
1629618300000|2021-08-22 07:45:00|690.05|684.65|689.93|684.53|690.28|684.88|689.47|684.07|416
1629618600000|2021-08-22 07:50:00|689.94|684.54|690.55|685.15|690.74|685.34|689.94|684.54|373
1629618900000|2021-08-22 07:55:00|690.56|685.16|690.35|684.95|690.88|685.48|690.14|684.74|344
1629619200000|2021-08-22 08:00:00|690.36|684.96|691.38|685.98|692.17|686.77|690.36|684.96|633
1629619500000|2021-08-22 08:05:00|691.37|685.97|690.86|685.46|691.47|686.07|690.85|685.45|465
1629619800000|2021-08-22 08:10:00|690.87|685.47|690.23|684.83|691.18|685.78|690.21|684.81|421
1629620100000|2021-08-22 08:15:00|690.22|684.82|685.69|680.29|690.28|684.88|684.75|679.35|579
1629620400000|2021-08-22 08:20:00|685.73|680.33|687.73|682.33|688.16|682.76|685.73|680.33|569
1629620700000|2021-08-22 08:25:00|687.74|682.34|686.23|680.83|688.16|682.76|685.99|680.59|599
1629621000000|2021-08-22 08:30:00|686.25|680.85|687.62|682.22|687.7|682.3|685.93|680.53|562
1629621300000|2021-08-22 08:35:00|687.61|682.21|688.21|682.81|688.24|682.84|687.47|682.07|412
1629621600000|2021-08-22 08:40:00|688.25|682.85|687.73|682.33|688.6|683.2|687.5|682.1|502
1629621900000|2021-08-22 08:45:00|687.74|682.34|687.91|682.51|688.44|683.04|687.61|682.21|465
1629622200000|2021-08-22 08:50:00|687.9|682.5|687.82|682.42|689.13|683.73|687.06|681.66|573
1629622500000|2021-08-22 08:55:00|687.81|682.41|686.17|680.77|687.82|682.42|685.83|680.43|514
1629622800000|2021-08-22 09:00:00|686.14|680.74|688.24|682.84|688.29|682.89|686.1|680.7|585
1629623100000|2021-08-22 09:05:00|688.25|682.85|687.89|682.49|688.57|683.17|687.56|682.16|526
1629623400000|2021-08-22 09:10:00|687.9|682.5|687.3|681.9|687.98|682.58|687.27|681.87|494
1629623700000|2021-08-22 09:15:00|687.29|681.89|688.32|682.92|688.52|683.12|687.19|681.79|410
1629624000000|2021-08-22 09:20:00|688.33|682.93|688.87|683.47|689.16|683.76|688.2|682.8|502
1629624300000|2021-08-22 09:25:00|688.88|683.48|688.53|683.13|688.93|683.53|688.09|682.69|382
1629624600000|2021-08-22 09:30:00|688.54|683.14|688.08|682.68|688.86|683.46|688.08|682.68|319
1629624900000|2021-08-22 09:35:00|688.1|682.7|687.77|682.37|688.64|683.24|687.59|682.19|445
1629625200000|2021-08-22 09:40:00|687.75|682.35|688.21|682.81|688.26|682.86|687.51|682.11|399
1629625500000|2021-08-22 09:45:00|688.24|682.84|688.53|683.13|688.57|683.17|687.94|682.54|449
1629625800000|2021-08-22 09:50:00|688.52|683.12|689.15|683.75|689.26|683.86|688.52|683.12|583
1629626100000|2021-08-22 09:55:00|689.16|683.76|688.23|682.83|689.2|683.8|688.12|682.72|479
1629626400000|2021-08-22 10:00:00|688.28|682.88|687.39|681.99|688.54|683.14|687.35|681.95|357
1629626700000|2021-08-22 10:05:00|687.38|681.98|686.83|681.43|687.38|681.98|686.62|681.22|438
1629627000000|2021-08-22 10:10:00|686.84|681.44|687.98|682.58|689.06|683.66|686.67|681.27|578
1629627300000|2021-08-22 10:15:00|687.96|682.56|688.66|683.26|688.83|683.43|687.68|682.28|605
1629627600000|2021-08-22 10:20:00|688.69|683.29|686.71|681.31|689.39|683.99|684.97|679.57|704
1629627900000|2021-08-22 10:25:00|686.7|681.3|686.33|680.93|687.43|682.03|685.93|680.53|501
1629628200000|2021-08-22 10:30:00|686.35|680.95|686.72|681.32|687.37|681.97|686.1|680.7|549
1629628500000|2021-08-22 10:35:00|686.73|681.33|685.05|679.65|686.8|681.4|684.89|679.49|496
1629628800000|2021-08-22 10:40:00|685.07|679.67|685.39|679.99|685.63|680.23|684.84|679.44|403
1629629100000|2021-08-22 10:45:00|685.4|680|685.75|680.35|686.66|681.26|685.29|679.89|447
1629629400000|2021-08-22 10:50:00|685.74|680.34|684.11|678.71|685.74|680.34|684.05|678.65|368
1629629700000|2021-08-22 10:55:00|684.1|678.7|683.89|678.49|685.19|679.79|683.89|678.49|519
1629630000000|2021-08-22 11:00:00|683.9|678.5|684.52|679.12|685.18|679.78|683.42|678.02|630
1629630300000|2021-08-22 11:05:00|684.5|679.1|684.6|679.2|684.71|679.31|683.97|678.57|445
1629630600000|2021-08-22 11:10:00|684.61|679.21|685.05|679.65|685.39|679.99|684.28|678.88|431
1629630900000|2021-08-22 11:15:00|685.06|679.66|684.84|679.44|685.06|679.66|684|678.6|404
1629631200000|2021-08-22 11:20:00|684.85|679.45|685.38|679.98|685.41|680.01|684.61|679.21|308
1629631500000|2021-08-22 11:25:00|685.37|679.97|684.84|679.44|685.56|680.16|684.58|679.18|470
1629631800000|2021-08-22 11:30:00|684.85|679.45|683.96|678.56|685.08|679.68|683.95|678.55|383
1629632100000|2021-08-22 11:35:00|683.95|678.55|684.18|678.78|684.46|679.06|682.7|677.3|449
1629632400000|2021-08-22 11:40:00|684.17|678.77|684.06|678.66|684.42|679.02|683.67|678.27|334
1629632700000|2021-08-22 11:45:00|684.07|678.67|683.98|678.58|684.43|679.03|683.14|677.74|407
1629633000000|2021-08-22 11:50:00|683.97|678.57|683.93|678.53|684.14|678.74|683.41|678.01|456
1629633300000|2021-08-22 11:55:00|683.94|678.54|683.97|678.57|684.1|678.7|683.55|678.15|464
1629633600000|2021-08-22 12:00:00|683.96|678.56|682.92|677.52|684.76|679.36|682.92|677.52|566
1629633900000|2021-08-22 12:05:00|682.9|677.5|681.25|675.85|683.17|677.77|680.95|675.55|582
1629634200000|2021-08-22 12:10:00|681.23|675.83|681.17|675.77|681.48|676.08|680.4|675|618
1629634500000|2021-08-22 12:15:00|681.18|675.78|681.62|676.22|682.13|676.73|680.85|675.45|478
1629634800000|2021-08-22 12:20:00|681.63|676.23|681.69|676.29|681.69|676.29|680.76|675.36|382
1629635100000|2021-08-22 12:25:00|681.66|676.26|680.38|674.98|681.68|676.28|680.3|674.9|408
1629635400000|2021-08-22 12:30:00|680.37|674.97|681.04|675.64|681.13|675.73|679.25|673.85|566
1629635700000|2021-08-22 12:35:00|681.05|675.65|680.61|675.21|681.9|676.5|680.42|675.02|432
1629636000000|2021-08-22 12:40:00|680.6|675.2|678.69|673.29|680.6|675.2|678.35|672.95|525
1629636300000|2021-08-22 12:45:00|678.7|673.3|678.59|673.19|680.94|675.54|678.45|673.05|623
1629636600000|2021-08-22 12:50:00|678.6|673.2|678.57|673.17|679.65|674.25|678.3|672.9|522
1629636900000|2021-08-22 12:55:00|678.59|673.19|677.96|672.56|679.16|673.76|677.86|672.46|514
1629637200000|2021-08-22 13:00:00|677.97|672.57|677.99|672.59|678.91|673.51|677.58|672.18|621
1629637500000|2021-08-22 13:05:00|678|672.6|677.21|671.81|678.08|672.68|677.1|671.7|473
1629637800000|2021-08-22 13:10:00|677.2|671.8|677.6|672.2|677.8|672.4|677.1|671.7|422
1629638100000|2021-08-22 13:15:00|677.64|672.24|675.9|670.5|678.02|672.62|675.7|670.3|667
1629638400000|2021-08-22 13:20:00|675.89|670.49|675.77|670.37|675.92|670.52|674.89|669.49|644
1629638700000|2021-08-22 13:25:00|675.78|670.38|678.37|672.97|678.39|672.99|675.72|670.32|515
1629639000000|2021-08-22 13:30:00|678.34|672.94|678.23|672.83|678.58|673.18|676.35|670.95|584
1629639300000|2021-08-22 13:35:00|678.21|672.81|677.03|671.63|678.23|672.83|676.78|671.38|508
1629639600000|2021-08-22 13:40:00|677.02|671.62|675.47|670.07|677.02|671.62|675.04|669.64|507
1629639900000|2021-08-22 13:45:00|675.48|670.08|676.15|670.75|676.95|671.55|674.35|668.95|518
1629640200000|2021-08-22 13:50:00|676.16|670.76|676.41|671.01|676.47|671.07|674.72|669.32|481
1629640500000|2021-08-22 13:55:00|676.43|671.03|677.36|671.96|678.62|673.22|675.93|670.53|537
1629640800000|2021-08-22 14:00:00|677.37|671.97|677.79|672.39|678.11|672.71|676.22|670.82|541
1629641100000|2021-08-22 14:05:00|677.8|672.4|676.42|671.02|678.1|672.7|676.4|671|439
1629641400000|2021-08-22 14:10:00|676.41|671.01|676.62|671.22|677.22|671.82|675.97|670.57|392
1629641700000|2021-08-22 14:15:00|676.63|671.23|677.16|671.76|677.28|671.88|676.09|670.69|460
1629642000000|2021-08-22 14:20:00|677.17|671.77|676.88|671.48|677.52|672.12|676.64|671.24|517
1629642300000|2021-08-22 14:25:00|676.87|671.47|676.27|670.87|677.31|671.91|676.18|670.78|553
1629642600000|2021-08-22 14:30:00|676.26|670.86|674.6|669.2|676.34|670.94|674.58|669.18|526
1629642900000|2021-08-22 14:35:00|674.58|669.18|671.98|666.58|674.72|669.32|671.1|665.7|754
1629643200000|2021-08-22 14:40:00|672|666.6|672.18|666.78|672.54|667.14|670.98|665.58|684
1629643500000|2021-08-22 14:45:00|672.17|666.77|669.4|664|672.17|666.77|669.13|663.73|731
1629643800000|2021-08-22 14:50:00|669.38|663.98|664.61|659.21|669.39|663.99|664.42|659.02|882
1629644100000|2021-08-22 14:55:00|664.6|659.2|662.45|657.05|666.74|661.34|661.89|656.49|878
1629644400000|2021-08-22 15:00:00|662.4|657|662.52|657.12|664.09|658.69|660.46|655.06|841
1629644700000|2021-08-22 15:05:00|662.58|657.18|663.06|657.66|664.02|658.62|662.32|656.92|729
1629645000000|2021-08-22 15:10:00|663.08|657.68|663.53|658.13|663.81|658.41|661.39|655.99|686
1629645300000|2021-08-22 15:15:00|663.52|658.12|663.78|658.38|664.16|658.76|662.6|657.2|664
1629645600000|2021-08-22 15:20:00|663.77|658.37|664.63|659.23|665.54|660.14|663.7|658.3|664
1629645900000|2021-08-22 15:25:00|664.64|659.24|664.91|659.51|665.13|659.73|664.4|659|522
1629646200000|2021-08-22 15:30:00|664.93|659.53|666.39|660.99|666.39|660.99|664.7|659.3|572
1629646500000|2021-08-22 15:35:00|666.38|660.98|666.9|661.5|667|661.6|666.23|660.83|573
1629646800000|2021-08-22 15:40:00|666.91|661.51|666.39|660.99|666.91|661.51|665.56|660.16|655
1629647100000|2021-08-22 15:45:00|666.4|661|666.45|661.05|666.93|661.53|665.68|660.28|504
1629647400000|2021-08-22 15:50:00|666.44|661.04|665.97|660.57|667.15|661.75|665.96|660.56|534
1629647700000|2021-08-22 15:55:00|665.96|660.56|667.02|661.62|667.02|661.62|665.19|659.79|621
1629648000000|2021-08-22 16:00:00|667.06|661.66|666.08|660.68|667.12|661.72|663.94|658.54|732
1629648300000|2021-08-22 16:05:00|666.07|660.67|664.1|658.7|666.12|660.72|664.07|658.67|508
1629648600000|2021-08-22 16:10:00|664.11|658.71|663.98|658.58|664.23|658.83|662.11|656.71|628
1629648900000|2021-08-22 16:15:00|663.97|658.57|662.46|657.06|664.29|658.89|661.87|656.47|593
1629649200000|2021-08-22 16:20:00|662.45|657.05|665.15|659.75|665.25|659.85|662.23|656.83|600
1629649500000|2021-08-22 16:25:00|665.13|659.73|666.5|661.1|666.55|661.15|664.67|659.27|585
1629649800000|2021-08-22 16:30:00|666.49|661.09|667.55|662.15|667.57|662.17|665.76|660.36|480
1629650100000|2021-08-22 16:35:00|667.6|662.2|667.42|662.02|668.03|662.63|667.25|661.85|571
1629650400000|2021-08-22 16:40:00|667.37|661.97|666.64|661.24|667.53|662.13|666.35|660.95|549
1629650700000|2021-08-22 16:45:00|666.67|661.27|663.47|658.07|666.69|661.29|663.46|658.06|548
1629651000000|2021-08-22 16:50:00|663.49|658.09|663.28|657.88|665.08|659.68|663.28|657.88|573
1629651300000|2021-08-22 16:55:00|663.29|657.89|663.63|658.23|664.44|659.04|663.24|657.84|492
1629651600000|2021-08-22 17:00:00|663.64|658.24|663.5|658.1|664.87|659.47|663.33|657.93|627
1629651900000|2021-08-22 17:05:00|663.47|658.07|664.56|659.16|664.95|659.55|663.38|657.98|540
1629652200000|2021-08-22 17:10:00|664.55|659.15|666.03|660.63|666.11|660.71|664.45|659.05|462
1629652500000|2021-08-22 17:15:00|666.08|660.68|663.9|658.5|666.1|660.7|663.9|658.5|517
1629652800000|2021-08-22 17:20:00|663.84|658.44|662.55|657.15|664.33|658.93|662.53|657.13|624
1629653100000|2021-08-22 17:25:00|662.52|657.12|663.92|658.52|664.82|659.42|661.78|656.38|643
1629653400000|2021-08-22 17:30:00|663.89|658.49|663.69|658.29|665.15|659.75|662.92|657.52|503
1629653700000|2021-08-22 17:35:00|663.7|658.3|663.4|658|664.06|658.66|662.6|657.2|439
1629654000000|2021-08-22 17:40:00|663.42|658.02|663.85|658.45|664.11|658.71|662.44|657.04|514
1629654300000|2021-08-22 17:45:00|663.86|658.46|663.65|658.25|664.56|659.16|662.53|657.13|533
1629654600000|2021-08-22 17:50:00|663.62|658.22|662.81|657.41|664.15|658.75|662.62|657.22|565
1629654900000|2021-08-22 17:55:00|662.83|657.43|664.86|659.46|665.59|660.19|662.77|657.37|436
1629655200000|2021-08-22 18:00:00|664.85|659.45|661.35|655.95|664.85|659.45|661.31|655.91|642
1629655500000|2021-08-22 18:05:00|661.34|655.94|658.4|653|661.58|656.18|657.95|652.55|685
1629655800000|2021-08-22 18:10:00|658.37|652.97|656.78|651.38|659|653.6|655.95|650.55|901
1629656100000|2021-08-22 18:15:00|656.79|651.39|658.35|652.95|658.78|653.38|655.62|650.22|712
1629656400000|2021-08-22 18:20:00|658.29|652.89|658.62|653.22|659.08|653.68|657.29|651.89|596
1629656700000|2021-08-22 18:25:00|658.6|653.2|658.78|653.38|659.52|654.12|658.28|652.88|564
1629657000000|2021-08-22 18:30:00|658.76|653.36|661.29|655.89|661.3|655.9|658.47|653.07|584
1629657300000|2021-08-22 18:35:00|661.28|655.88|659.62|654.22|661.28|655.88|659.35|653.95|529
1629657600000|2021-08-22 18:40:00|659.63|654.23|661.41|656.01|661.41|656.01|658.9|653.5|558
1629657900000|2021-08-22 18:45:00|661.57|656.17|661.36|655.96|661.58|656.18|660.27|654.87|550
1629658200000|2021-08-22 18:50:00|661.27|655.87|660.88|655.48|661.67|656.27|660.7|655.3|499
1629658500000|2021-08-22 18:55:00|660.87|655.47|660.26|654.86|661.49|656.09|660.24|654.84|502
1629658800000|2021-08-22 19:00:00|660.25|654.85|660.97|655.57|661.04|655.64|659.93|654.53|663
1629659100000|2021-08-22 19:05:00|660.98|655.58|661.65|656.25|662.06|656.66|660.96|655.56|553
1629659400000|2021-08-22 19:10:00|661.66|656.26|661.48|656.08|661.91|656.51|661.1|655.7|566
1629659700000|2021-08-22 19:15:00|661.54|656.14|662.5|657.1|662.53|657.13|661.54|656.14|378
1629660000000|2021-08-22 19:20:00|662.49|657.09|663.33|657.93|663.33|657.93|662.4|657|383
1629660300000|2021-08-22 19:25:00|663.35|657.95|663.5|658.1|663.88|658.48|663.11|657.71|480
1629660600000|2021-08-22 19:30:00|663.49|658.09|663.39|657.99|663.6|658.2|662.96|657.56|431
1629660900000|2021-08-22 19:35:00|663.37|657.97|662.53|657.13|663.83|658.43|662.53|657.13|442
1629661200000|2021-08-22 19:40:00|662.26|656.86|662.29|656.89|663.23|657.83|662.22|656.82|458
1629661500000|2021-08-22 19:45:00|662.3|656.9|662.06|656.66|662.31|656.91|661.68|656.28|325
1629661800000|2021-08-22 19:50:00|662.07|656.67|662.25|656.85|662.62|657.22|661.11|655.71|462
1629662100000|2021-08-22 19:55:00|662.26|656.86|664.14|656.74|664.61|657.42|662.26|656.37|417
1629662400000|2021-08-22 20:00:00|664.13|656.73|660.53|653.13|664.14|656.74|660.38|652.98|678
1629662700000|2021-08-22 20:05:00|660.55|653.15|660.86|653.46|661.25|653.85|659.25|651.85|679
1629663000000|2021-08-22 20:10:00|660.85|653.45|660.33|652.93|661.27|653.87|660|652.6|574
1629663300000|2021-08-22 20:15:00|660.35|652.95|659.25|651.85|660.71|653.31|659.25|651.85|539
1629663600000|2021-08-22 20:20:00|659.26|651.86|660.38|652.98|660.94|653.54|658.72|651.32|626
1629663900000|2021-08-22 20:25:00|660.42|653.02|659.62|652.22|660.5|653.1|658.69|651.29|591
1629664200000|2021-08-22 20:30:00|659.61|652.21|659.62|652.22|659.81|652.41|658.67|651.27|535
1629664500000|2021-08-22 20:35:00|659.65|652.25|659.59|652.19|659.97|652.57|658.89|651.49|514
1629664800000|2021-08-22 20:40:00|659.6|652.2|660.84|653.44|660.99|653.59|658.64|651.24|528
1629665100000|2021-08-22 20:45:00|660.81|653.41|661|653.6|662.41|655.01|660.75|653.35|599
1629665400000|2021-08-22 20:50:00|660.92|653.52|659.37|651.97|661.1|653.7|659.35|651.95|489
1629665700000|2021-08-22 20:55:00|659.38|651.98|661.85|654.45|662.07|654.67|658.75|651.35|577
1629666000000|2021-08-22 21:00:00|661.84|654.44|658.93|651.53|661.84|654.44|658.84|651.44|596
1629666300000|2021-08-22 21:05:00|658.92|651.52|658.87|651.47|660.02|652.62|658.64|651.24|494
1629666600000|2021-08-22 21:10:00|658.88|651.48|658.93|651.53|659.73|652.33|658.71|651.31|427
1629666900000|2021-08-22 21:15:00|658.94|651.54|661.42|654.02|661.46|654.06|658.9|651.5|368
1629667200000|2021-08-22 21:20:00|661.43|654.03|660.77|653.37|661.59|654.19|660.45|653.05|296
1629667500000|2021-08-22 21:25:00|660.75|653.35|660.82|653.42|660.82|653.42|659.9|652.5|233
1629667800000|2021-08-22 21:30:00|660.85|653.45|662.55|655.15|662.71|655.31|660.78|653.38|191
1629668100000|2021-08-22 21:35:00|662.56|655.16|662.7|655.3|662.7|655.3|662.09|654.69|143
1629668400000|2021-08-22 21:40:00|662.72|655.32|662.99|655.59|663.28|655.88|662.71|655.31|184
1629668700000|2021-08-22 21:45:00|663|655.6|664.22|656.82|664.45|657.05|662.77|655.37|408
1629669000000|2021-08-22 21:50:00|664.23|656.83|664.46|657.06|664.52|657.12|663.98|656.58|244
1629669300000|2021-08-22 21:55:00|664.48|657.08|663.38|657.98|664.66|658.03|663.24|656.81|234
1629669600000|2021-08-22 22:00:00|663.25|657.85|665.13|659.73|665.52|660.12|661.86|656.46|563
1629669900000|2021-08-22 22:05:00|665.15|659.75|666.33|660.93|666.51|661.11|664.17|658.77|607
1629670200000|2021-08-22 22:10:00|666.35|660.95|666.57|661.17|666.61|661.21|665.62|660.22|429
1629670500000|2021-08-22 22:15:00|666.59|661.19|665.83|660.43|667.2|661.8|665.59|660.19|788
1629670800000|2021-08-22 22:20:00|665.86|660.46|666.59|661.19|666.75|661.35|665.15|659.75|567
1629671100000|2021-08-22 22:25:00|666.6|661.2|665.89|660.49|666.6|661.2|665.56|660.16|593
1629671400000|2021-08-22 22:30:00|665.85|660.45|666.22|660.82|667.33|661.93|665.59|660.19|680
1629671700000|2021-08-22 22:35:00|666.21|660.81|667.5|662.1|667.57|662.17|666.06|660.66|587
1629672000000|2021-08-22 22:40:00|667.49|662.09|666.86|661.46|667.65|662.25|666.69|661.29|595
1629672300000|2021-08-22 22:45:00|666.85|661.45|668.47|663.07|668.52|663.12|666.85|661.45|671
1629672600000|2021-08-22 22:50:00|668.48|663.08|670.06|664.66|670.5|665.1|668.28|662.88|691
1629672900000|2021-08-22 22:55:00|670.1|664.7|670.82|665.42|671.46|666.06|669.92|664.52|716
1629673200000|2021-08-22 23:00:00|670.77|665.37|671.34|665.94|672.23|666.83|670.76|665.36|629
1629673500000|2021-08-22 23:05:00|671.43|666.03|672.63|667.23|672.63|667.23|670.96|665.56|687
1629673800000|2021-08-22 23:10:00|672.66|667.26|673.06|667.66|673.63|668.23|672.5|667.1|591
1629674100000|2021-08-22 23:15:00|673.12|667.72|673.96|668.56|674.11|668.71|672.79|667.39|644
1629674400000|2021-08-22 23:20:00|673.97|668.57|674.76|669.36|675.17|669.77|673.96|668.56|612
1629674700000|2021-08-22 23:25:00|674.66|669.26|675.39|669.99|675.73|670.33|674.36|668.96|493
1629675000000|2021-08-22 23:30:00|675.44|670.04|675.08|669.68|675.63|670.23|674.89|669.49|490
1629675300000|2021-08-22 23:35:00|675.09|669.69|675.73|670.33|676.01|670.61|674.93|669.53|499
1629675600000|2021-08-22 23:40:00|675.64|670.24|675.39|669.99|676.37|670.97|675.01|669.61|565
1629675900000|2021-08-22 23:45:00|675.38|669.98|675.8|670.4|676.81|671.41|675.25|669.85|482
1629676200000|2021-08-22 23:50:00|675.79|670.39|675.24|669.84|676.27|670.87|674.77|669.37|587
1629676500000|2021-08-22 23:55:00|675.27|669.87|675.45|670.05|676.15|670.75|674.96|669.56|586
1629676800000|2021-08-23 00:00:00|675.47|670.07|677.97|672.57|678.26|672.86|675.11|669.71|768
1629677100000|2021-08-23 00:05:00|677.98|672.58|677.43|672.03|678.52|673.12|677.43|672.03|548
1629677400000|2021-08-23 00:10:00|677.42|672.02|677.44|672.04|677.94|672.54|676.99|671.59|552
1629677700000|2021-08-23 00:15:00|677.43|672.03|675.83|670.43|677.74|672.34|675.7|670.3|607
1629678000000|2021-08-23 00:20:00|675.85|670.45|675.57|670.17|676.52|671.12|675.15|669.75|488
1629678300000|2021-08-23 00:25:00|675.58|670.18|675.8|670.4|676.22|670.82|675.55|670.15|366
1629678600000|2021-08-23 00:30:00|675.82|670.42|672.47|667.07|676.21|670.81|671.74|666.34|732
1629678900000|2021-08-23 00:35:00|672.44|667.04|673.26|667.86|674.61|669.21|672.43|667.03|680
1629679200000|2021-08-23 00:40:00|673.29|667.89|673.66|668.26|674.5|669.1|673.24|667.84|568
1629679500000|2021-08-23 00:45:00|673.67|668.27|675.52|670.12|675.93|670.53|673.67|668.27|585
1629679800000|2021-08-23 00:50:00|675.51|670.11|674.75|669.35|675.56|670.16|674.26|668.86|655
1629680100000|2021-08-23 00:55:00|674.76|669.36|675.94|670.54|676.22|670.82|674.58|669.18|450
1629680400000|2021-08-23 01:00:00|675.95|670.55|675.59|670.19|676.33|670.93|675.39|669.99|267
1629680700000|2021-08-23 01:05:00|675.58|670.18|676.07|670.67|676.29|670.89|675.45|670.05|562
1629681000000|2021-08-23 01:10:00|676.08|670.68|676.89|671.49|676.95|671.55|675.95|670.55|548
1629681300000|2021-08-23 01:15:00|676.85|671.45|679.27|673.87|679.34|673.94|676.85|671.45|497
1629681600000|2021-08-23 01:20:00|679.26|673.86|680.19|674.79|681.23|675.83|679.1|673.7|750
1629681900000|2021-08-23 01:25:00|680.2|674.8|679.45|674.05|681.12|675.72|679.17|673.77|653
1629682200000|2021-08-23 01:30:00|679.44|674.04|681.66|676.26|682.53|677.13|679.44|674.04|742
1629682500000|2021-08-23 01:35:00|681.65|676.25|682.99|677.59|683.09|677.69|681.53|676.13|562
1629682800000|2021-08-23 01:40:00|682.98|677.58|682.72|677.32|683.11|677.71|682.23|676.83|635
1629683100000|2021-08-23 01:45:00|682.7|677.3|683.58|678.18|683.58|678.18|682.7|677.3|428
1629683400000|2021-08-23 01:50:00|683.41|678.01|685.3|679.9|685.3|679.9|683.29|677.89|478
1629683700000|2021-08-23 01:55:00|685.17|679.77|683.57|678.17|685.77|680.37|683.35|677.95|572
1629684000000|2021-08-23 02:00:00|683.53|678.13|684.02|678.62|684.82|679.42|683.53|678.13|555
1629684300000|2021-08-23 02:05:00|684.08|678.68|683.23|677.83|684.62|679.22|683.23|677.83|426
1629684600000|2021-08-23 02:10:00|683.16|677.76|681.65|676.25|683.41|678.01|680.62|675.22|606
1629684900000|2021-08-23 02:15:00|681.66|676.26|681.96|676.56|682.26|676.86|680.76|675.36|579
1629685200000|2021-08-23 02:20:00|681.99|676.59|681.01|675.61|681.99|676.59|680.71|675.31|542
1629685500000|2021-08-23 02:25:00|680.97|675.57|681.05|675.65|681.71|676.31|680.72|675.32|443
1629685800000|2021-08-23 02:30:00|681.04|675.64|681.36|675.96|681.99|676.59|681.04|675.64|595
1629686100000|2021-08-23 02:35:00|681.37|675.97|681.99|676.59|682.17|676.77|681.37|675.97|533
1629686400000|2021-08-23 02:40:00|681.98|676.58|684.23|678.83|684.4|679|679.44|674.04|822
1629686700000|2021-08-23 02:45:00|684.25|678.85|686.69|681.29|686.69|681.29|684.25|678.85|530
1629687000000|2021-08-23 02:50:00|686.67|681.27|689.21|683.81|689.21|683.81|686.39|680.99|554
1629687300000|2021-08-23 02:55:00|688.98|683.58|689.11|683.71|689.87|684.47|688.17|682.77|744
1629687600000|2021-08-23 03:00:00|689.12|683.72|688.91|683.51|691.04|685.64|688.91|683.51|667
1629687900000|2021-08-23 03:05:00|688.92|683.52|690.97|685.57|691.73|686.33|688.81|683.41|605
1629688200000|2021-08-23 03:10:00|690.98|685.58|691.63|686.23|692.06|686.66|690.94|685.54|508
1629688500000|2021-08-23 03:15:00|691.61|686.21|689.91|684.51|691.83|686.43|687.68|682.28|861
1629688800000|2021-08-23 03:20:00|689.88|684.48|688.86|683.46|690.17|684.77|688.37|682.97|719
1629689100000|2021-08-23 03:25:00|688.89|683.49|688.54|683.14|689.52|684.12|688.44|683.04|518
1629689400000|2021-08-23 03:30:00|688.51|683.11|690.17|684.77|690.82|685.42|688.5|683.1|611
1629689700000|2021-08-23 03:35:00|690.16|684.76|689.06|683.66|690.94|685.54|688.94|683.54|575
1629690000000|2021-08-23 03:40:00|689.05|683.65|691.88|686.48|692.48|687.08|689.04|683.64|616
1629690300000|2021-08-23 03:45:00|691.81|686.41|691.35|685.95|692.24|686.84|690.6|685.2|808
1629690600000|2021-08-23 03:50:00|691.32|685.92|690.77|685.37|691.73|686.33|690.31|684.91|683
1629690900000|2021-08-23 03:55:00|690.82|685.42|692.15|686.75|692.15|686.75|690.59|685.19|624
1629691200000|2021-08-23 04:00:00|692.26|686.86|691.98|686.58|694.14|688.74|691.86|686.46|702
1629691500000|2021-08-23 04:05:00|691.97|686.57|692.87|687.47|693.98|688.58|691.84|686.44|711
1629691800000|2021-08-23 04:10:00|692.83|687.43|693.89|688.49|694.47|689.07|692.14|686.74|694
1629692100000|2021-08-23 04:15:00|693.87|688.47|692.51|687.11|694.09|688.69|692.51|687.11|661
1629692400000|2021-08-23 04:20:00|692.52|687.12|690.52|685.12|692.71|687.31|690.52|685.12|608
1629692700000|2021-08-23 04:25:00|690.53|685.13|691.54|686.14|692.01|686.61|690.51|685.11|562
1629693000000|2021-08-23 04:30:00|691.55|686.15|690.67|685.27|692.6|687.2|690.6|685.2|615
1629693300000|2021-08-23 04:35:00|690.66|685.26|691.92|686.52|692.01|686.61|690.62|685.22|642
1629693600000|2021-08-23 04:40:00|691.9|686.5|691.45|686.05|692.22|686.82|691.43|686.03|448
1629693900000|2021-08-23 04:45:00|691.44|686.04|690.84|685.44|691.9|686.5|690.4|685|577
1629694200000|2021-08-23 04:50:00|690.88|685.48|689.29|683.89|691.07|685.67|689.22|683.82|617
1629694500000|2021-08-23 04:55:00|689.24|683.84|687.94|682.54|690.13|684.73|687.47|682.07|682
1629694800000|2021-08-23 05:00:00|687.91|682.51|688.16|682.76|689.04|683.64|687.27|681.87|573
1629695100000|2021-08-23 05:05:00|688.18|682.78|687.63|682.23|688.18|682.78|687.46|682.06|503
1629695400000|2021-08-23 05:10:00|687.61|682.21|686.72|681.32|687.9|682.5|686.55|681.15|623
1629695700000|2021-08-23 05:15:00|686.73|681.33|687.55|682.15|687.61|682.21|686.64|681.24|405
1629696000000|2021-08-23 05:20:00|687.56|682.16|687.38|681.98|688.98|683.58|687.37|681.97|569
1629696300000|2021-08-23 05:25:00|687.36|681.96|688.65|683.25|688.65|683.25|687.33|681.93|630
1629696600000|2021-08-23 05:30:00|688.64|683.24|688.08|682.68|689.85|684.45|687.73|682.33|789
1629696900000|2021-08-23 05:35:00|688.06|682.66|687.72|682.32|688.44|683.04|687.47|682.07|592
1629697200000|2021-08-23 05:40:00|687.76|682.36|687.27|681.87|687.85|682.45|686.7|681.3|506
1629697500000|2021-08-23 05:45:00|687.28|681.88|687.74|682.34|689.33|683.93|687.26|681.86|583
1629697800000|2021-08-23 05:50:00|687.75|682.35|687.23|681.83|689.11|683.71|686.86|681.46|698
1629698100000|2021-08-23 05:55:00|687.27|681.87|688.11|682.71|688.24|682.84|687.22|681.82|575
1629698400000|2021-08-23 06:00:00|688.14|682.74|689.03|683.63|689.33|683.93|688.01|682.61|470
1629698700000|2021-08-23 06:05:00|689.02|683.62|688.47|683.07|689.45|684.05|688.32|682.92|547
1629699000000|2021-08-23 06:10:00|688.46|683.06|688.2|682.8|688.96|683.56|688.17|682.77|431
1629699300000|2021-08-23 06:15:00|688.21|682.81|686.33|680.93|688.46|683.06|686.19|680.79|569
1629699600000|2021-08-23 06:20:00|686.32|680.92|686.4|681|687.06|681.66|686.07|680.67|458
1629699900000|2021-08-23 06:25:00|686.39|680.99|685.17|679.77|686.65|681.25|685.1|679.7|502
1629700200000|2021-08-23 06:30:00|685.16|679.76|686.65|681.25|687.19|681.79|685.09|679.69|651
1629700500000|2021-08-23 06:35:00|686.66|681.26|686.7|681.3|687.81|682.41|686.66|681.26|567
1629700800000|2021-08-23 06:40:00|686.53|681.13|686.9|681.5|687.46|682.06|686.39|680.99|618
1629701100000|2021-08-23 06:45:00|686.88|681.48|687.16|681.76|687.83|682.43|686.88|681.48|528
1629701400000|2021-08-23 06:50:00|687.17|681.77|683.18|677.78|688.11|682.71|682.8|677.4|430
1629701700000|2021-08-23 06:55:00|683.2|677.8|683.64|678.24|685.58|680.18|682.91|677.51|503
1629702000000|2021-08-23 07:00:00|683.66|678.26|684.06|678.66|685.1|679.7|683.66|678.26|590
1629702300000|2021-08-23 07:05:00|684.07|678.67|683.17|677.77|684.67|679.27|682.85|677.45|582
1629702600000|2021-08-23 07:10:00|683.2|677.8|682.46|677.06|683.35|677.95|682.37|676.97|489
1629702900000|2021-08-23 07:15:00|682.63|677.23|683.17|677.77|683.58|678.18|682.6|677.2|489
1629703200000|2021-08-23 07:20:00|683.12|677.72|683.52|678.12|684.13|678.73|683.05|677.65|486
1629703500000|2021-08-23 07:25:00|683.53|678.13|682.32|676.92|684.19|678.79|682.11|676.71|572
1629703800000|2021-08-23 07:30:00|682.31|676.91|683.52|678.12|683.8|678.4|682.19|676.79|592
1629704100000|2021-08-23 07:35:00|683.56|678.16|684.1|678.7|684.13|678.73|683.08|677.68|475
1629704400000|2021-08-23 07:40:00|684.11|678.71|683.47|678.07|684.44|679.04|683.33|677.93|518
1629704700000|2021-08-23 07:45:00|683.39|677.99|684.3|678.9|684.41|679.01|683.15|677.75|590
1629705000000|2021-08-23 07:50:00|684.32|678.92|685.88|680.48|687.56|682.16|683.93|678.53|553
1629705300000|2021-08-23 07:55:00|685.89|680.49|686.1|680.7|686.58|681.18|684.87|679.47|604
1629705600000|2021-08-23 08:00:00|686.11|680.71|685.2|679.8|686.56|681.16|685.03|679.63|690
1629705900000|2021-08-23 08:05:00|685.16|679.76|685.47|680.07|686.23|680.83|684.71|679.31|649
1629706200000|2021-08-23 08:10:00|685.46|680.06|687.76|682.36|687.79|682.39|685.46|680.06|605
1629706500000|2021-08-23 08:15:00|687.73|682.33|687.84|682.44|687.88|682.48|685.8|680.4|709
1629706800000|2021-08-23 08:20:00|687.89|682.49|687.56|682.16|688.17|682.77|686.53|681.13|735
1629707100000|2021-08-23 08:25:00|687.62|682.22|688.15|682.75|688.39|682.99|687.52|682.12|564
1629707400000|2021-08-23 08:30:00|688.1|682.7|686.34|680.94|688.17|682.77|686.11|680.71|681
1629707700000|2021-08-23 08:35:00|686.35|680.95|686.37|680.97|686.45|681.05|685.82|680.42|485
1629708000000|2021-08-23 08:40:00|686.38|680.98|685.35|679.95|686.42|681.02|685.3|679.9|527
1629708300000|2021-08-23 08:45:00|685.37|679.97|686.33|680.93|686.48|681.08|685.26|679.86|544
1629708600000|2021-08-23 08:50:00|686.34|680.94|688.26|682.86|688.39|682.99|686.26|680.86|373
1629708900000|2021-08-23 08:55:00|688.24|682.84|688.58|683.18|688.73|683.33|688.23|682.83|411
1629709200000|2021-08-23 09:00:00|688.57|683.17|690.2|684.8|690.22|684.82|688.31|682.91|534
1629709500000|2021-08-23 09:05:00|690.19|684.79|690.44|685.04|690.57|685.17|689.65|684.25|545
1629709800000|2021-08-23 09:10:00|690.45|685.05|689.3|683.9|690.54|685.14|688.77|683.37|522
1629710100000|2021-08-23 09:15:00|689.29|683.89|691.88|686.48|691.91|686.51|689.29|683.89|422
1629710400000|2021-08-23 09:20:00|691.91|686.51|692.05|686.65|692.29|686.89|691.24|685.84|567
1629710700000|2021-08-23 09:25:00|692.06|686.66|692.57|687.17|694.08|688.68|691.81|686.41|718
1629711000000|2021-08-23 09:30:00|692.54|687.14|690.23|684.83|692.54|687.14|689.92|684.52|636
1629711300000|2021-08-23 09:35:00|690.24|684.84|690.78|685.38|691.05|685.65|689.46|684.06|448
1629711600000|2021-08-23 09:40:00|690.79|685.39|689.84|684.44|691.14|685.74|689.8|684.4|578
1629711900000|2021-08-23 09:45:00|689.8|684.4|690.09|684.69|690.76|685.36|689.09|683.69|597
1629712200000|2021-08-23 09:50:00|690.11|684.71|691.81|686.41|692.15|686.75|690.01|684.61|468
1629712500000|2021-08-23 09:55:00|691.85|686.45|690.26|684.86|691.92|686.52|689.8|684.4|614
1629712800000|2021-08-23 10:00:00|690.19|684.79|691.78|686.38|691.83|686.43|690.01|684.61|468
1629713100000|2021-08-23 10:05:00|691.8|686.4|685.38|679.98|692.15|686.75|685.25|679.85|688
1629713400000|2021-08-23 10:10:00|685.46|680.06|688.23|682.83|688.76|683.36|684.78|679.38|641
1629713700000|2021-08-23 10:15:00|688.25|682.85|689.6|684.2|691.98|686.58|687.91|682.51|704
1629714000000|2021-08-23 10:20:00|689.59|684.19|689.24|683.84|690.29|684.89|687.03|681.63|812
1629714300000|2021-08-23 10:25:00|689.6|684.2|691.24|685.84|691.31|685.91|689|683.6|552
1629714600000|2021-08-23 10:30:00|691.23|685.83|688.37|682.97|691.56|686.16|687.91|682.51|788
1629714900000|2021-08-23 10:35:00|688.36|682.96|687.04|681.64|689.27|683.87|687.04|681.64|730
1629715200000|2021-08-23 10:40:00|687.05|681.65|686.69|681.29|687.4|682|685.51|680.11|754
1629715500000|2021-08-23 10:45:00|686.64|681.24|688.52|683.12|689.09|683.69|685.77|680.37|603
1629715800000|2021-08-23 10:50:00|688.53|683.13|686.46|681.06|688.84|683.44|686.25|680.85|606
1629716100000|2021-08-23 10:55:00|686.43|681.03|687.92|682.52|688.16|682.76|686.42|681.02|646
1629716400000|2021-08-23 11:00:00|687.94|682.54|689.79|684.39|689.91|684.51|687.91|682.51|573
1629716700000|2021-08-23 11:05:00|689.78|684.38|688.85|683.45|690.49|685.09|688.69|683.29|632
1629717000000|2021-08-23 11:10:00|688.83|683.43|687.64|682.24|688.94|683.54|687.42|682.02|612
1629717300000|2021-08-23 11:15:00|687.63|682.23|687.95|682.55|687.99|682.59|686.54|681.14|572
1629717600000|2021-08-23 11:20:00|687.9|682.5|687.84|682.44|688.95|683.55|687.81|682.41|498
1629717900000|2021-08-23 11:25:00|687.83|682.43|688.65|683.25|688.65|683.25|687.82|682.42|566
1629718200000|2021-08-23 11:30:00|688.62|683.22|690.62|685.22|690.62|685.22|688.56|683.16|415
1629718500000|2021-08-23 11:35:00|690.63|685.23|690.34|684.94|690.65|685.25|689.31|683.91|549
1629718800000|2021-08-23 11:40:00|690.28|684.88|689.8|684.4|690.31|684.91|689.08|683.68|566
1629719100000|2021-08-23 11:45:00|689.79|684.39|688.98|683.58|689.93|684.53|688.93|683.53|648
1629719400000|2021-08-23 11:50:00|688.96|683.56|690.54|685.14|690.58|685.18|688.85|683.45|558
1629719700000|2021-08-23 11:55:00|690.47|685.07|689.78|684.38|691.18|685.78|689.44|684.04|602
1629720000000|2021-08-23 12:00:00|689.77|684.37|690.11|684.71|690.97|685.57|689.07|683.67|671
1629720300000|2021-08-23 12:05:00|690.12|684.72|690.69|685.29|690.8|685.4|689.73|684.33|532
1629720600000|2021-08-23 12:10:00|690.68|685.28|690.52|685.12|690.82|685.42|689.87|684.47|616
1629720900000|2021-08-23 12:15:00|690.53|685.13|690.56|685.16|690.96|685.56|689.69|684.29|621
1629721200000|2021-08-23 12:20:00|690.6|685.2|691.6|686.2|691.68|686.28|690.49|685.09|418
1629721500000|2021-08-23 12:25:00|691.64|686.24|692.12|686.72|692.38|686.98|691.54|686.14|507
1629721800000|2021-08-23 12:30:00|692.11|686.71|692.44|687.04|692.54|687.14|691.83|686.43|576
1629722100000|2021-08-23 12:35:00|692.39|686.99|691.03|685.63|692.42|687.02|690.6|685.2|568
1629722400000|2021-08-23 12:40:00|691.02|685.62|689.78|684.38|691.02|685.62|689.38|683.98|601
1629722700000|2021-08-23 12:45:00|689.79|684.39|690.9|685.5|691.04|685.64|689.32|683.92|525
1629723000000|2021-08-23 12:50:00|690.88|685.48|691.41|686.01|691.43|686.03|690.56|685.16|541
1629723300000|2021-08-23 12:55:00|691.43|686.03|690.34|684.94|691.47|686.07|689.44|684.04|634
1629723600000|2021-08-23 13:00:00|690.35|684.95|689.76|684.36|690.43|685.03|688.9|683.5|676
1629723900000|2021-08-23 13:05:00|689.75|684.35|688.21|682.81|690.12|684.72|688.01|682.61|698
1629724200000|2021-08-23 13:10:00|688.17|682.77|689.47|684.07|689.77|684.37|687.69|682.29|511
1629724500000|2021-08-23 13:15:00|689.55|684.15|687.99|682.59|689.66|684.26|687.9|682.5|679
1629724800000|2021-08-23 13:20:00|688|682.6|687.28|681.88|688.18|682.78|686.58|681.18|618
1629725100000|2021-08-23 13:25:00|687.27|681.87|688.46|683.06|688.88|683.48|687.23|681.83|625
1629725400000|2021-08-23 13:30:00|688.44|683.04|689.88|684.48|689.88|684.48|687.53|682.13|560
1629725700000|2021-08-23 13:35:00|689.9|684.5|691.5|686.1|691.82|686.42|689.9|684.5|453
1629726000000|2021-08-23 13:40:00|691.48|686.08|690.88|685.48|691.64|686.24|690.76|685.36|494
1629726300000|2021-08-23 13:45:00|690.84|685.44|692.75|687.35|692.78|687.38|690.73|685.33|566
1629726600000|2021-08-23 13:50:00|692.74|687.34|692.17|686.77|692.86|687.46|691.06|685.66|551
1629726900000|2021-08-23 13:55:00|692.16|686.76|690.18|684.78|692.16|686.76|688.98|683.58|550
1629727200000|2021-08-23 14:00:00|689.98|684.58|690.24|684.84|690.54|685.14|689.06|683.66|569
1629727500000|2021-08-23 14:05:00|690.23|684.83|690.29|684.89|690.39|684.99|689.69|684.29|375
1629727800000|2021-08-23 14:10:00|690.19|684.79|693.53|688.13|693.72|688.32|690.19|684.79|603
1629728100000|2021-08-23 14:15:00|693.51|688.11|695.42|690.02|695.63|690.23|693.38|687.98|714
1629728400000|2021-08-23 14:20:00|695.43|690.03|697.1|691.7|697.18|691.78|695.02|689.62|671
1629728700000|2021-08-23 14:25:00|697.09|691.69|694.21|688.81|697.3|691.9|694.09|688.69|693
1629729000000|2021-08-23 14:30:00|694.19|688.79|687.25|681.85|694.3|688.9|684.07|678.67|882
1629729300000|2021-08-23 14:35:00|687.26|681.86|684.24|678.84|687.85|682.45|683.93|678.53|702
1629729600000|2021-08-23 14:40:00|684.26|678.86|685.48|680.08|685.56|680.16|683.4|678|418
1629729900000|2021-08-23 14:45:00|685.4|680|685.67|680.27|687.25|681.85|684.88|679.48|458
1629730200000|2021-08-23 14:50:00|685.61|680.21|685.3|679.9|685.76|680.36|684.33|678.93|472
1629730500000|2021-08-23 14:55:00|685.26|679.86|682.81|677.41|685.26|679.86|682.58|677.18|707
1629730800000|2021-08-23 15:00:00|682.87|677.47|684.86|679.46|684.97|679.57|681.2|675.8|820
1629731100000|2021-08-23 15:05:00|684.84|679.44|682.89|677.49|685.56|680.16|682.16|676.76|616
1629731400000|2021-08-23 15:10:00|682.87|677.47|678.2|672.8|685.13|679.73|677.35|671.95|731
1629731700000|2021-08-23 15:15:00|678.29|672.89|677.68|672.28|681.44|676.04|677.55|672.15|712
1629732000000|2021-08-23 15:20:00|677.66|672.26|679.86|674.46|680.87|675.47|677.66|672.26|593
1629732300000|2021-08-23 15:25:00|679.85|674.45|678.4|673|679.91|674.51|677.39|671.99|626
1629732600000|2021-08-23 15:30:00|678.44|673.04|676.67|671.27|678.5|673.1|676.2|670.8|745
1629732900000|2021-08-23 15:35:00|676.62|671.22|674.3|668.9|677.01|671.61|671.2|665.8|764
1629733200000|2021-08-23 15:40:00|674.34|668.94|673.54|668.14|675.18|669.78|671.4|666|824
1629733500000|2021-08-23 15:45:00|673.5|668.1|675.16|669.76|675.74|670.34|672.83|667.43|684
1629733800000|2021-08-23 15:50:00|675.14|669.74|676.11|670.71|676.17|670.77|673.76|668.36|652
1629734100000|2021-08-23 15:55:00|676.18|670.78|675.54|670.14|676.42|671.02|675.01|669.61|615
1629734400000|2021-08-23 16:00:00|675.56|670.16|675.47|670.07|676.21|670.81|673.69|668.29|773
1629734700000|2021-08-23 16:05:00|675.39|669.99|675.16|669.76|676.16|670.76|674.88|669.48|648
1629735000000|2021-08-23 16:10:00|675.15|669.75|674.09|668.69|675.26|669.86|674.09|668.69|596
1629735300000|2021-08-23 16:15:00|674.1|668.7|675.4|670|675.78|670.38|673.61|668.21|498
1629735600000|2021-08-23 16:20:00|675.41|670.01|676.34|670.94|676.59|671.19|675.15|669.75|575
1629735900000|2021-08-23 16:25:00|676.35|670.95|677.16|671.76|677.62|672.22|676.34|670.94|667
1629736200000|2021-08-23 16:30:00|677.17|671.77|676.94|671.54|677.68|672.28|676.18|670.78|648
1629736500000|2021-08-23 16:35:00|676.95|671.55|676.07|670.67|677.13|671.73|675.88|670.48|651
1629736800000|2021-08-23 16:40:00|676.03|670.63|674.61|669.21|676.12|670.72|674.08|668.68|551
1629737100000|2021-08-23 16:45:00|674.57|669.17|672.89|667.49|674.61|669.21|672.71|667.31|720
1629737400000|2021-08-23 16:50:00|672.91|667.51|674.74|669.34|674.84|669.44|672.59|667.19|697
1629737700000|2021-08-23 16:55:00|674.79|669.39|677.13|671.73|677.42|672.02|674.51|669.11|754
1629738000000|2021-08-23 17:00:00|677.19|671.79|677.55|672.15|677.59|672.19|675.67|670.27|686
1629738300000|2021-08-23 17:05:00|677.58|672.18|677.54|672.14|677.77|672.37|676.24|670.84|628
1629738600000|2021-08-23 17:10:00|677.55|672.15|676.7|671.3|677.57|672.17|676.43|671.03|537
1629738900000|2021-08-23 17:15:00|676.69|671.29|675.37|669.97|676.75|671.35|675.32|669.92|604
1629739200000|2021-08-23 17:20:00|675.34|669.94|675.88|670.48|676.4|671|675.24|669.84|570
1629739500000|2021-08-23 17:25:00|675.89|670.49|675.44|670.04|676.8|671.4|675.37|669.97|605
1629739800000|2021-08-23 17:30:00|675.5|670.1|676.2|670.8|676.37|670.97|675.09|669.69|532
1629740100000|2021-08-23 17:35:00|676.21|670.81|674.78|669.38|676.25|670.85|674.65|669.25|592
1629740400000|2021-08-23 17:40:00|674.79|669.39|675.19|669.79|675.35|669.95|674.01|668.61|511
1629740700000|2021-08-23 17:45:00|675.17|669.77|675.32|669.92|675.66|670.26|674.7|669.3|469
1629741000000|2021-08-23 17:50:00|675.33|669.93|674.06|668.66|675.33|669.93|674.01|668.61|445
1629741300000|2021-08-23 17:55:00|674.04|668.64|672.87|667.47|674.09|668.69|672.73|667.33|510
1629741600000|2021-08-23 18:00:00|672.84|667.44|673.88|668.48|674.19|668.79|672.53|667.13|497
1629741900000|2021-08-23 18:05:00|673.94|668.54|673.37|667.97|674.83|669.43|672.59|667.19|596
1629742200000|2021-08-23 18:10:00|673.32|667.92|672.52|667.12|673.32|667.92|672.15|666.75|598
1629742500000|2021-08-23 18:15:00|672.51|667.11|672.46|667.06|673.38|667.98|671.73|666.33|611
1629742800000|2021-08-23 18:20:00|672.43|667.03|673.1|667.7|673.1|667.7|671.44|666.04|577
1629743100000|2021-08-23 18:25:00|673.2|667.8|673.93|668.53|673.96|668.56|672.69|667.29|546
1629743400000|2021-08-23 18:30:00|673.94|668.54|673.76|668.36|673.94|668.54|672.63|667.23|534
1629743700000|2021-08-23 18:35:00|673.78|668.38|672.8|667.4|674.05|668.65|672.72|667.32|604
1629744000000|2021-08-23 18:40:00|672.82|667.42|673.34|667.94|673.46|668.06|672.75|667.35|608
1629744300000|2021-08-23 18:45:00|673.35|667.95|673.36|667.96|674.43|669.03|672.65|667.25|673
1629744600000|2021-08-23 18:50:00|673.27|667.87|671.87|666.47|673.31|667.91|671.5|666.1|599
1629744900000|2021-08-23 18:55:00|671.86|666.46|672.28|666.88|672.75|667.35|671.67|666.27|501
1629745200000|2021-08-23 19:00:00|672.27|666.87|669.78|664.38|672.28|666.88|669.06|663.66|675
1629745500000|2021-08-23 19:05:00|669.85|664.45|669.02|663.62|670.31|664.91|668.87|663.47|695
1629745800000|2021-08-23 19:10:00|669.01|663.61|667.89|662.49|669.2|663.8|667.68|662.28|766
1629746100000|2021-08-23 19:15:00|667.9|662.5|669.22|663.82|669.65|664.25|667.54|662.14|671
1629746400000|2021-08-23 19:20:00|669.17|663.77|670.79|665.39|670.93|665.53|668.52|663.12|611
1629746700000|2021-08-23 19:25:00|670.72|665.32|670.21|664.81|670.75|665.35|669.73|664.33|526
1629747000000|2021-08-23 19:30:00|670.23|664.83|670.36|664.96|671.07|665.67|669.4|664|615
1629747300000|2021-08-23 19:35:00|670.33|664.93|671.07|665.67|671.24|665.84|670.06|664.66|565
1629747600000|2021-08-23 19:40:00|671.08|665.68|669.81|664.41|671.08|665.68|669.57|664.17|586
1629747900000|2021-08-23 19:45:00|669.82|664.42|671.5|666.1|671.88|666.48|669.36|663.96|513
1629748200000|2021-08-23 19:50:00|671.51|666.11|670.34|664.94|671.63|666.23|669.76|664.36|584
1629748500000|2021-08-23 19:55:00|670.35|664.95|670.84|665.44|671.34|665.94|669.8|664.4|584
1629748800000|2021-08-23 20:00:00|670.85|665.45|667.49|662.09|670.93|665.53|667.45|662.05|640
1629749100000|2021-08-23 20:05:00|667.37|661.97|668.12|662.72|669.51|664.11|667.09|661.69|680
1629749400000|2021-08-23 20:10:00|668.21|662.81|670.49|665.09|670.53|665.13|668.21|662.81|569
1629749700000|2021-08-23 20:15:00|670.5|665.1|671.68|666.28|671.82|666.42|670.32|664.92|561
1629750000000|2021-08-23 20:20:00|671.61|666.21|673.59|668.19|673.69|668.29|671.36|665.96|450
1629750300000|2021-08-23 20:25:00|673.58|668.18|673.74|668.34|674.11|668.71|672.39|666.99|526
1629750600000|2021-08-23 20:30:00|673.75|668.35|674.07|668.67|674.08|668.68|672.4|667|497
1629750900000|2021-08-23 20:35:00|674.08|668.68|673.6|668.2|674.08|668.68|672.89|667.49|577
1629751200000|2021-08-23 20:40:00|673.55|668.15|675.75|670.35|675.89|670.49|673.16|667.76|503
1629751500000|2021-08-23 20:45:00|675.83|670.43|676.98|671.58|677.34|671.94|675.2|669.8|550
1629751800000|2021-08-23 20:50:00|676.93|671.53|677.63|672.23|678.23|672.83|676.7|671.3|551
1629752100000|2021-08-23 20:55:00|677.68|672.28|678.03|672.63|678.5|673.1|677.31|671.91|676
1629752400000|2021-08-23 21:00:00|678.02|672.62|678.32|672.92|678.53|673.13|677.39|671.99|537
1629752700000|2021-08-23 21:05:00|678.31|672.91|678.33|672.93|678.62|673.22|677.78|672.38|591
1629753000000|2021-08-23 21:10:00|678.34|672.94|677.87|672.47|678.37|672.97|677.64|672.24|549
1629753300000|2021-08-23 21:15:00|677.86|672.46|677.71|672.31|678.24|672.84|677.59|672.19|425
1629753600000|2021-08-23 21:20:00|677.72|672.32|677.89|672.49|677.94|672.54|677.25|671.85|367
1629753900000|2021-08-23 21:25:00|677.9|672.5|677.54|672.14|677.92|672.52|677.08|671.68|335
1629754200000|2021-08-23 21:30:00|677.56|672.16|677.87|672.47|677.92|672.52|677.42|672.02|151
1629754500000|2021-08-23 21:35:00|677.85|672.45|678.18|672.78|678.65|673.25|677.84|672.44|326
1629754800000|2021-08-23 21:40:00|678.17|672.77|677.72|672.32|678.2|672.8|677.1|671.7|346
1629755100000|2021-08-23 21:45:00|677.82|672.42|679.1|673.7|679.16|673.76|677.46|672.06|350
1629755400000|2021-08-23 21:50:00|679.15|673.75|678.64|673.24|679.17|673.77|678|672.6|399
1629755700000|2021-08-23 21:55:00|678.62|673.22|679.59|674.19|679.62|674.22|678.09|672.69|354
1629756000000|2021-08-23 22:00:00|679.55|674.15|679.73|674.33|679.92|674.52|678.9|673.5|442
1629756300000|2021-08-23 22:05:00|679.77|674.37|679.72|674.32|679.84|674.44|678.58|673.18|536
1629756600000|2021-08-23 22:10:00|679.69|674.29|680.89|675.49|680.89|675.49|679.47|674.07|483
1629756900000|2021-08-23 22:15:00|681|675.6|680.7|675.3|681.09|675.69|679.81|674.41|772
1629757200000|2021-08-23 22:20:00|680.73|675.33|680.37|674.97|680.76|675.36|679.51|674.11|584
1629757500000|2021-08-23 22:25:00|680.38|674.98|680.73|675.33|681.04|675.64|679.51|674.11|543
1629757800000|2021-08-23 22:30:00|680.72|675.32|681.54|676.14|681.69|676.29|680.03|674.63|500
1629758100000|2021-08-23 22:35:00|681.55|676.15|680.25|674.85|682.52|677.12|680.13|674.73|653
1629758400000|2021-08-23 22:40:00|680.32|674.92|682.43|677.03|682.45|677.05|679.78|674.38|604
1629758700000|2021-08-23 22:45:00|682.46|677.06|681.01|675.61|682.46|677.06|680.63|675.23|686
1629759000000|2021-08-23 22:50:00|681.06|675.66|681.72|676.32|681.86|676.46|680.82|675.42|535
1629759300000|2021-08-23 22:55:00|681.73|676.33|682.28|676.88|682.31|676.91|681.05|675.65|447
1629759600000|2021-08-23 23:00:00|682.24|676.84|681.81|676.41|682.29|676.89|680.77|675.37|590
1629759900000|2021-08-23 23:05:00|681.84|676.44|682.15|676.75|682.15|676.75|680.95|675.55|622
1629760200000|2021-08-23 23:10:00|682.14|676.74|682.35|676.95|682.67|677.27|681.48|676.08|607
1629760500000|2021-08-23 23:15:00|682.33|676.93|682.52|677.12|683.11|677.71|681.64|676.24|665
1629760800000|2021-08-23 23:20:00|682.55|677.15|681.94|676.54|682.75|677.35|681.46|676.06|572
1629761100000|2021-08-23 23:25:00|681.93|676.53|682.77|677.37|683.19|677.79|681.73|676.33|653
1629761400000|2021-08-23 23:30:00|682.79|677.39|682.53|677.13|683.35|677.95|682.1|676.7|651
1629761700000|2021-08-23 23:35:00|682.54|677.14|681.65|676.25|682.56|677.16|681.05|675.65|584
1629762000000|2021-08-23 23:40:00|681.71|676.31|681.42|676.02|682.45|677.05|681.35|675.95|572
1629762300000|2021-08-23 23:45:00|681.4|676|680.35|674.95|681.42|676.02|679.78|674.38|675
1629762600000|2021-08-23 23:50:00|680.34|674.94|680.26|674.86|680.57|675.17|679.9|674.5|679
1629762900000|2021-08-23 23:55:00|680.3|674.9|681.31|675.91|681.63|676.23|680.2|674.8|533
1629763200000|2021-08-24 00:00:00|681.24|675.84|681.3|675.9|681.7|676.3|678.69|673.29|756
1629763500000|2021-08-24 00:05:00|681.31|675.91|683.46|678.06|683.58|678.18|680.62|675.22|731
1629763800000|2021-08-24 00:10:00|683.47|678.07|684.27|678.87|684.59|679.19|683.18|677.78|706
1629764100000|2021-08-24 00:15:00|684.29|678.89|682.05|676.65|684.51|679.11|681.93|676.53|701
1629764400000|2021-08-24 00:20:00|682.06|676.66|681.52|676.12|682.13|676.73|680.85|675.45|763
1629764700000|2021-08-24 00:25:00|681.53|676.13|681.25|675.85|682.8|677.4|680.4|675|777
1629765000000|2021-08-24 00:30:00|681.27|675.87|676.25|670.85|681.27|675.87|675.86|670.46|727
1629765300000|2021-08-24 00:35:00|676.26|670.86|675.65|670.25|677.16|671.76|675.13|669.73|768
1629765600000|2021-08-24 00:40:00|675.64|670.24|674.4|669|675.73|670.33|674.4|669|572
1629765900000|2021-08-24 00:45:00|674.41|669.01|672.42|667.02|675.37|669.97|672.4|667|711
1629766200000|2021-08-24 00:50:00|672.4|667|673.22|667.82|673.29|667.89|670.76|665.36|764
1629766500000|2021-08-24 00:55:00|673.23|667.83|675.18|669.78|676.09|670.69|672.84|667.44|641
1629766800000|2021-08-24 01:00:00|675.25|669.85|672.36|666.96|675.25|669.85|672.36|666.96|703
1629767100000|2021-08-24 01:05:00|672.26|666.86|671.17|665.77|672.87|667.47|669.24|663.84|762
1629767400000|2021-08-24 01:10:00|671.15|665.75|670.55|665.15|671.21|665.81|668.77|663.37|778
1629767700000|2021-08-24 01:15:00|670.68|665.28|671.66|666.26|671.86|666.46|669.01|663.61|660
1629768000000|2021-08-24 01:20:00|671.77|666.37|671.25|665.85|673.05|667.65|670.11|664.71|668
1629768300000|2021-08-24 01:25:00|671.28|665.88|673.2|667.8|673.26|667.86|671.21|665.81|586
1629768600000|2021-08-24 01:30:00|673.21|667.81|673.55|668.15|674.13|668.73|672.94|667.54|591
1629768900000|2021-08-24 01:35:00|673.52|668.12|674.16|668.76|674.25|668.85|672.9|667.5|520
1629769200000|2021-08-24 01:40:00|674.13|668.73|674.49|669.09|674.49|669.09|673.22|667.82|467
1629769500000|2021-08-24 01:45:00|674.5|669.1|673.65|668.25|674.5|669.1|673.25|667.85|547
1629769800000|2021-08-24 01:50:00|673.64|668.24|672.91|667.51|673.65|668.25|671.46|666.06|510
1629770100000|2021-08-24 01:55:00|672.9|667.5|671.84|666.44|672.9|667.5|671.84|666.44|442
1629770400000|2021-08-24 02:00:00|671.74|666.34|673.75|668.35|674.07|668.67|671.03|665.63|650
1629770700000|2021-08-24 02:05:00|673.78|668.38|672.29|666.89|673.78|668.38|671.75|666.35|722
1629771000000|2021-08-24 02:10:00|672.28|666.88|673.25|667.85|673.25|667.85|672.2|666.8|603
1629771300000|2021-08-24 02:15:00|673.21|667.81|672.99|667.59|673.25|667.85|671.9|666.5|617
1629771600000|2021-08-24 02:20:00|672.98|667.58|672.76|667.36|673.11|667.71|672.47|667.07|588
1629771900000|2021-08-24 02:25:00|672.74|667.34|675.04|669.64|675.09|669.69|672.38|666.98|635
1629772200000|2021-08-24 02:30:00|675.05|669.65|673.99|668.59|675.1|669.7|673.47|668.07|605
1629772500000|2021-08-24 02:35:00|674.03|668.63|672.56|667.16|674.23|668.83|672.55|667.15|646
1629772800000|2021-08-24 02:40:00|672.55|667.15|672.46|667.06|672.72|667.32|671.63|666.23|547
1629773100000|2021-08-24 02:45:00|672.41|667.01|673.18|667.78|673.49|668.09|672.4|667|478
1629773400000|2021-08-24 02:50:00|673.11|667.71|672.45|667.05|673.33|667.93|671.99|666.59|502
1629773700000|2021-08-24 02:55:00|672.46|667.06|673.65|668.25|673.79|668.39|672.46|667.06|362
1629774000000|2021-08-24 03:00:00|673.58|668.18|675.05|669.65|675.18|669.78|673.58|668.18|537
1629774300000|2021-08-24 03:05:00|675.04|669.64|674.61|669.21|675.88|670.48|674.42|669.02|539
1629774600000|2021-08-24 03:10:00|674.59|669.19|673.67|668.27|674.65|669.25|673.53|668.13|413
1629774900000|2021-08-24 03:15:00|673.69|668.29|674.29|668.89|675|669.6|673.69|668.29|524
1629775200000|2021-08-24 03:20:00|674.3|668.9|673.46|668.06|674.44|669.04|673.41|668.01|439
1629775500000|2021-08-24 03:25:00|673.47|668.07|673.79|668.39|674.18|668.78|673.4|668|449
1629775800000|2021-08-24 03:30:00|673.78|668.38|674.54|669.14|675.13|669.73|673.63|668.23|542
1629776100000|2021-08-24 03:35:00|674.55|669.15|674.07|668.67|674.65|669.25|673.61|668.21|501
1629776400000|2021-08-24 03:40:00|674.1|668.7|673.69|668.29|674.47|669.07|672.96|667.56|612
1629776700000|2021-08-24 03:45:00|673.7|668.3|674.16|668.76|674.52|669.12|673.52|668.12|463
1629777000000|2021-08-24 03:50:00|674.14|668.74|674.67|669.27|674.67|669.27|673.9|668.5|470
1629777300000|2021-08-24 03:55:00|674.66|669.26|674.24|668.84|674.74|669.34|673.83|668.43|392
1629777600000|2021-08-24 04:00:00|674.26|668.86|673.7|668.3|674.27|668.87|673.02|667.62|532
1629777900000|2021-08-24 04:05:00|673.71|668.31|673.89|668.49|675.74|670.34|673.6|668.2|753
1629778200000|2021-08-24 04:10:00|673.93|668.53|673.56|668.16|674.24|668.84|672.42|667.02|660
1629778500000|2021-08-24 04:15:00|673.55|668.15|672.97|667.57|675.08|669.68|672.73|667.33|573
1629778800000|2021-08-24 04:20:00|673|667.6|672.61|667.21|673.56|668.16|672.57|667.17|684
1629779100000|2021-08-24 04:25:00|672.59|667.19|674.77|669.37|674.86|669.46|672.57|667.17|612
1629779400000|2021-08-24 04:30:00|674.78|669.38|677.25|671.85|677.7|672.3|674.67|669.27|633
1629779700000|2021-08-24 04:35:00|677.27|671.87|677.4|672|678.36|672.96|677.09|671.69|497
1629780000000|2021-08-24 04:40:00|677.39|671.99|679.05|673.65|679.08|673.68|677.04|671.64|577
1629780300000|2021-08-24 04:45:00|679.04|673.64|678.87|673.47|679.34|673.94|677.64|672.24|613
1629780600000|2021-08-24 04:50:00|678.91|673.51|677.99|672.59|679.3|673.9|677.52|672.12|601
1629780900000|2021-08-24 04:55:00|678|672.6|678.38|672.98|678.53|673.13|678|672.6|493
1629781200000|2021-08-24 05:00:00|678.34|672.94|678.32|672.92|679.53|674.13|678.18|672.78|524
1629781500000|2021-08-24 05:05:00|678.31|672.91|679.65|674.25|681.69|676.29|678.31|672.91|685
1629781800000|2021-08-24 05:10:00|679.57|674.17|681.09|675.69|681.58|676.18|679.07|673.67|562
1629782100000|2021-08-24 05:15:00|681.08|675.68|680.77|675.37|682.09|676.69|680.55|675.15|484
1629782400000|2021-08-24 05:20:00|680.78|675.38|679.67|674.27|680.78|675.38|679.12|673.72|555
1629782700000|2021-08-24 05:25:00|679.76|674.36|678.86|673.46|680.39|674.99|678.83|673.43|610
1629783000000|2021-08-24 05:30:00|678.87|673.47|680.07|674.67|680.11|674.71|678.87|673.47|495
1629783300000|2021-08-24 05:35:00|680.08|674.68|679.79|674.39|680.08|674.68|678.81|673.41|641
1629783600000|2021-08-24 05:40:00|679.8|674.4|679.77|674.37|680.49|675.09|679.44|674.04|603
1629783900000|2021-08-24 05:45:00|679.76|674.36|679.43|674.03|680.41|675.01|679.27|673.87|606
1629784200000|2021-08-24 05:50:00|679.42|674.02|679.07|673.67|680|674.6|678.97|673.57|699
1629784500000|2021-08-24 05:55:00|679.05|673.65|679.84|674.44|680.24|674.84|678.96|673.56|552
1629784800000|2021-08-24 06:00:00|679.87|674.47|677.83|672.43|680.22|674.82|677.79|672.39|652
1629785100000|2021-08-24 06:05:00|677.81|672.41|679.54|674.14|679.84|674.44|677.79|672.39|541
1629785400000|2021-08-24 06:10:00|679.61|674.21|679.37|673.97|679.65|674.25|678.72|673.32|433
1629785700000|2021-08-24 06:15:00|679.38|673.98|678.76|673.36|679.38|673.98|677.97|672.57|543
1629786000000|2021-08-24 06:20:00|678.74|673.34|678.41|673.01|678.76|673.36|678.06|672.66|441
1629786300000|2021-08-24 06:25:00|678.4|673|678.7|673.3|678.92|673.52|678.33|672.93|428
1629786600000|2021-08-24 06:30:00|678.69|673.29|679.89|674.49|679.9|674.5|678.41|673.01|444
1629786900000|2021-08-24 06:35:00|679.88|674.48|681.22|675.82|681.36|675.96|679.55|674.15|336
1629787200000|2021-08-24 06:40:00|681.36|675.96|680.86|675.46|681.83|676.43|680.7|675.3|522
1629787500000|2021-08-24 06:45:00|680.88|675.48|681.29|675.89|681.75|676.35|680.78|675.38|560
1629787800000|2021-08-24 06:50:00|681.3|675.9|682.17|676.77|682.17|676.77|681.18|675.78|372
1629788100000|2021-08-24 06:55:00|682.19|676.79|683|677.6|683.07|677.67|681.77|676.37|362
1629788400000|2021-08-24 07:00:00|682.99|677.59|684.39|678.99|685.94|680.54|682.65|677.25|624
1629788700000|2021-08-24 07:05:00|684.48|679.08|684.97|679.57|685.29|679.89|684.01|678.61|618
1629789000000|2021-08-24 07:10:00|684.96|679.56|685.29|679.89|686.49|681.09|684.45|679.05|588
1629789300000|2021-08-24 07:15:00|685.32|679.92|684.4|679|685.34|679.94|684.34|678.94|569
1629789600000|2021-08-24 07:20:00|684.41|679.01|683.2|677.8|684.67|679.27|683.01|677.61|602
1629789900000|2021-08-24 07:25:00|683.17|677.77|684.26|678.86|684.26|678.86|682.81|677.41|474
1629790200000|2021-08-24 07:30:00|684.06|678.66|683.8|678.4|685.08|679.68|683.65|678.25|500
1629790500000|2021-08-24 07:35:00|683.87|678.47|683.34|677.94|683.96|678.56|683.15|677.75|535
1629790800000|2021-08-24 07:40:00|683.3|677.9|682.07|676.67|683.52|678.12|682.07|676.67|521
1629791100000|2021-08-24 07:45:00|682.04|676.64|681.7|676.3|683.16|677.76|681.7|676.3|449
1629791400000|2021-08-24 07:50:00|681.69|676.29|682.86|677.46|683.09|677.69|681.67|676.27|485
1629791700000|2021-08-24 07:55:00|682.87|677.47|683.89|678.49|684.24|678.84|682.8|677.4|446
1629792000000|2021-08-24 08:00:00|683.92|678.52|684.29|678.89|684.49|679.09|683.73|678.33|448
1629792300000|2021-08-24 08:05:00|684.3|678.9|682.72|677.32|684.55|679.15|682.03|676.63|511
1629792600000|2021-08-24 08:10:00|682.74|677.34|682.49|677.09|683.61|678.21|682.48|677.08|524
1629792900000|2021-08-24 08:15:00|682.48|677.08|680.99|675.59|682.93|677.53|679.87|674.47|622
1629793200000|2021-08-24 08:20:00|680.94|675.54|681.24|675.84|681.88|676.48|680.59|675.19|555
1629793500000|2021-08-24 08:25:00|681.25|675.85|680.91|675.51|681.72|676.32|680.84|675.44|610
1629793800000|2021-08-24 08:30:00|680.94|675.54|682.77|677.37|682.87|677.47|680.94|675.54|485
1629794100000|2021-08-24 08:35:00|682.76|677.36|684.11|678.71|684.16|678.76|682.7|677.3|449
1629794400000|2021-08-24 08:40:00|684.13|678.73|682.96|677.56|684.25|678.85|682.59|677.19|530
1629794700000|2021-08-24 08:45:00|682.95|677.55|683.18|677.78|683.5|678.1|682.23|676.83|524
1629795000000|2021-08-24 08:50:00|683.17|677.77|682|676.6|683.24|677.84|681.68|676.28|543
1629795300000|2021-08-24 08:55:00|681.96|676.56|682.1|676.7|682.76|677.36|681.96|676.56|659
1629795600000|2021-08-24 09:00:00|682.12|676.72|682.45|677.05|682.69|677.29|682.03|676.63|420
1629795900000|2021-08-24 09:05:00|682.44|677.04|681.74|676.34|682.5|677.1|681.67|676.27|477
1629796200000|2021-08-24 09:10:00|681.77|676.37|680.56|675.16|681.8|676.4|680.25|674.85|508
1629796500000|2021-08-24 09:15:00|680.57|675.17|679.33|673.93|680.76|675.36|679.15|673.75|552
1629796800000|2021-08-24 09:20:00|679.32|673.92|679.55|674.15|679.92|674.52|679.31|673.91|615
1629797100000|2021-08-24 09:25:00|679.56|674.16|679.12|673.72|679.99|674.59|678.24|672.84|647
1629797400000|2021-08-24 09:30:00|679.22|673.82|680.76|675.36|680.8|675.4|679.05|673.65|421
1629797700000|2021-08-24 09:35:00|680.77|675.37|681.15|675.75|681.21|675.81|680.67|675.27|113
1629798000000|2021-08-24 09:40:00|681.14|675.74|679.2|673.8|681.14|675.74|679.16|673.76|574
1629798300000|2021-08-24 09:45:00|679.19|673.79|678.88|673.48|679.65|674.25|678.66|673.26|594
1629798600000|2021-08-24 09:50:00|678.87|673.47|678.26|672.86|680|674.6|678.08|672.68|612
1629798900000|2021-08-24 09:55:00|678.28|672.88|678.93|673.53|679.2|673.8|678.21|672.81|570
1629799200000|2021-08-24 10:00:00|678.95|673.55|680.41|675.01|680.44|675.04|678.94|673.54|480
1629799500000|2021-08-24 10:05:00|680.46|675.06|680.44|675.04|681.02|675.62|679.99|674.59|459
1629799800000|2021-08-24 10:10:00|680.45|675.05|682.07|676.67|682.11|676.71|679.7|674.3|518
1629800100000|2021-08-24 10:15:00|682.09|676.69|680.5|675.1|682.47|677.07|680.05|674.65|691
1629800400000|2021-08-24 10:20:00|680.51|675.11|679.46|674.06|681.79|676.39|679.41|674.01|660
1629800700000|2021-08-24 10:25:00|679.48|674.08|679.22|673.82|680.45|675.05|678.12|672.72|680
1629801000000|2021-08-24 10:30:00|679.24|673.84|677|671.6|679.85|674.45|676.74|671.34|720
1629801300000|2021-08-24 10:35:00|676.89|671.49|676.37|670.97|677.37|671.97|676.13|670.73|748
1629801600000|2021-08-24 10:40:00|676.41|671.01|676.97|671.57|677.03|671.63|676.18|670.78|590
1629801900000|2021-08-24 10:45:00|676.95|671.55|677.45|672.05|678.12|672.72|676.31|670.91|592
1629802200000|2021-08-24 10:50:00|677.46|672.06|676.58|671.18|677.58|672.18|676.41|671.01|564
1629802500000|2021-08-24 10:55:00|676.6|671.2|676.57|671.17|676.77|671.37|676.16|670.76|626
1629802800000|2021-08-24 11:00:00|676.56|671.16|675.94|670.54|677.28|671.88|675.93|670.53|602
1629803100000|2021-08-24 11:05:00|675.92|670.52|674.39|668.99|675.92|670.52|674.31|668.91|520
1629803400000|2021-08-24 11:10:00|674.41|669.01|673.94|668.54|674.53|669.13|673.23|667.83|647
1629803700000|2021-08-24 11:15:00|674.04|668.64|674.45|669.05|675.84|670.44|673.56|668.16|663
1629804000000|2021-08-24 11:20:00|674.38|668.98|672.96|667.56|674.66|669.26|672.79|667.39|671
1629804300000|2021-08-24 11:25:00|672.94|667.54|675.66|670.26|675.69|670.29|672.88|667.48|521
1629804600000|2021-08-24 11:30:00|675.67|670.27|675.7|670.3|676.43|671.03|674.94|669.54|452
1629804900000|2021-08-24 11:35:00|675.69|670.29|675.78|670.38|676.57|671.17|675.45|670.05|637
1629805200000|2021-08-24 11:40:00|675.75|670.35|676.29|670.89|676.36|670.96|675.52|670.12|481
1629805500000|2021-08-24 11:45:00|676.28|670.88|677.13|671.73|677.21|671.81|676.01|670.61|479
1629805800000|2021-08-24 11:50:00|677.1|671.7|676.39|670.99|677.17|671.77|676.12|670.72|625
1629806100000|2021-08-24 11:55:00|676.38|670.98|677.38|671.98|677.74|672.34|676.19|670.79|569
1629806400000|2021-08-24 12:00:00|677.39|671.99|676.47|671.07|677.54|672.14|676.19|670.79|632
1629806700000|2021-08-24 12:05:00|676.46|671.06|675.28|669.88|676.6|671.2|674.9|669.5|529
1629807000000|2021-08-24 12:10:00|675.3|669.9|674.86|669.46|675.53|670.13|674.66|669.26|571
1629807300000|2021-08-24 12:15:00|674.85|669.45|674.29|668.89|675.76|670.36|674.24|668.84|541
1629807600000|2021-08-24 12:20:00|674.3|668.9|676.31|670.91|677.26|671.86|673.83|668.43|567
1629807900000|2021-08-24 12:25:00|676.32|670.92|673.74|668.34|676.94|671.54|673.56|668.16|715
1629808200000|2021-08-24 12:30:00|673.75|668.35|672.5|667.1|674.5|669.1|672.44|667.04|705
1629808500000|2021-08-24 12:35:00|672.51|667.11|671.36|665.96|672.52|667.12|670.87|665.47|752
1629808800000|2021-08-24 12:40:00|671.34|665.94|673.15|667.75|673.45|668.05|670.85|665.45|682
1629809100000|2021-08-24 12:45:00|673.18|667.78|672.09|666.69|674.08|668.68|672.07|666.67|577
1629809400000|2021-08-24 12:50:00|672.12|666.72|673.75|668.35|673.98|668.58|672.09|666.69|523
1629809700000|2021-08-24 12:55:00|673.74|668.34|673.93|668.53|674.05|668.65|672.77|667.37|619
1629810000000|2021-08-24 13:00:00|674.01|668.61|673.49|668.09|674.58|669.18|673.48|668.08|653
1629810300000|2021-08-24 13:05:00|673.55|668.15|672.4|667|673.64|668.24|672.26|666.86|634
1629810600000|2021-08-24 13:10:00|672.37|666.97|671.83|666.43|673|667.6|671.83|666.43|526
1629810900000|2021-08-24 13:15:00|671.87|666.47|672.43|667.03|672.97|667.57|671.74|666.34|624
1629811200000|2021-08-24 13:20:00|672.42|667.02|669.86|664.46|672.55|667.15|669.71|664.31|576
1629811500000|2021-08-24 13:25:00|669.91|664.51|663.77|658.37|669.91|664.51|662.51|657.11|861
1629811800000|2021-08-24 13:30:00|663.76|658.36|659.23|653.83|663.78|658.38|658.83|653.43|938
1629812100000|2021-08-24 13:35:00|659.35|653.95|657.46|652.06|659.47|654.07|656.93|651.53|843
1629812400000|2021-08-24 13:40:00|657.43|652.03|659.23|653.83|660.48|655.08|657.41|652.01|821
1629812700000|2021-08-24 13:45:00|659.25|653.85|660.22|654.82|660.32|654.92|656.91|651.51|843
1629813000000|2021-08-24 13:50:00|660.17|654.77|659.14|653.74|660.72|655.32|658.58|653.18|810
1629813300000|2021-08-24 13:55:00|659.15|653.75|659.45|654.05|659.92|654.52|657.77|652.37|714
1629813600000|2021-08-24 14:00:00|659.47|654.07|658.4|653|659.51|654.11|656.68|651.28|609
1629813900000|2021-08-24 14:05:00|658.34|652.94|656.85|651.45|658.83|653.43|656.53|651.13|708
1629814200000|2021-08-24 14:10:00|656.89|651.49|651.47|646.07|656.97|651.57|651.4|646|696
1629814500000|2021-08-24 14:15:00|651.37|645.97|654.01|648.61|654.06|648.66|648.02|642.62|836
1629814800000|2021-08-24 14:20:00|653.95|648.55|654.51|649.11|656.52|651.12|653.38|647.98|763
1629815100000|2021-08-24 14:25:00|654.6|649.2|655.67|650.27|655.74|650.34|652.79|647.39|741
1629815400000|2021-08-24 14:30:00|655.68|650.28|656.69|651.29|656.82|651.42|654.91|649.51|675
1629815700000|2021-08-24 14:35:00|656.68|651.28|657.79|652.39|657.93|652.53|655.31|649.91|700
1629816000000|2021-08-24 14:40:00|657.83|652.43|657.34|651.94|658.12|652.72|656.75|651.35|698
1629816300000|2021-08-24 14:45:00|657.42|652.02|656.08|650.68|657.42|652.02|655.42|650.02|648
1629816600000|2021-08-24 14:50:00|656.07|650.67|655.92|650.52|656.85|651.45|654.74|649.34|618
1629816900000|2021-08-24 14:55:00|655.93|650.53|654.41|649.01|655.97|650.57|654.27|648.87|589
1629817200000|2021-08-24 15:00:00|654.4|649|655.71|650.31|655.84|650.44|652.46|647.06|740
1629817500000|2021-08-24 15:05:00|655.67|650.27|655.55|650.15|656.11|650.71|653.82|648.42|709
1629817800000|2021-08-24 15:10:00|655.56|650.16|653.94|648.54|655.58|650.18|652.94|647.54|675
1629818100000|2021-08-24 15:15:00|653.93|648.53|652.03|646.63|654.06|648.66|651.75|646.35|671
1629818400000|2021-08-24 15:20:00|651.95|646.55|651.71|646.31|652.52|647.12|650.77|645.37|688
1629818700000|2021-08-24 15:25:00|651.7|646.3|654.83|649.43|654.94|649.54|651.46|646.06|615
1629819000000|2021-08-24 15:30:00|654.84|649.44|650.76|645.36|654.84|649.44|650.67|645.27|735
1629819300000|2021-08-24 15:35:00|650.75|645.35|650.26|644.86|652.62|647.22|649.93|644.53|848
1629819600000|2021-08-24 15:40:00|650.24|644.84|651.97|646.57|652.05|646.65|649.69|644.29|648
1629819900000|2021-08-24 15:45:00|651.96|646.56|649.65|644.25|652.08|646.68|649.64|644.24|601
1629820200000|2021-08-24 15:50:00|649.7|644.3|648.24|642.84|650.1|644.7|648.21|642.81|715
1629820500000|2021-08-24 15:55:00|648.23|642.83|648.97|643.57|648.97|643.57|647.25|641.85|804
1629820800000|2021-08-24 16:00:00|648.93|643.53|649.68|644.28|650.25|644.85|647.15|641.75|858
1629821100000|2021-08-24 16:05:00|649.69|644.29|648.17|642.77|650.06|644.66|647.43|642.03|707
1629821400000|2021-08-24 16:10:00|648.14|642.74|644.52|639.12|648.14|642.74|644.52|639.12|823
1629821700000|2021-08-24 16:15:00|644.67|639.27|640.37|634.97|645.15|639.75|636.99|631.59|905
1629822000000|2021-08-24 16:20:00|640.34|634.94|641.14|635.74|641.47|636.07|637.71|632.31|891
1629822300000|2021-08-24 16:25:00|641.15|635.75|642.51|637.11|643.16|637.76|640.78|635.38|725
1629822600000|2021-08-24 16:30:00|642.5|637.1|644.26|638.86|644.37|638.97|641.86|636.46|827
1629822900000|2021-08-24 16:35:00|644.27|638.87|644.54|639.14|645.28|639.88|643.76|638.36|694
1629823200000|2021-08-24 16:40:00|644.5|639.1|642.87|637.47|644.54|639.14|641.92|636.52|777
1629823500000|2021-08-24 16:45:00|642.86|637.46|640.24|634.84|643.1|637.7|639.48|634.08|826
1629823800000|2021-08-24 16:50:00|640.23|634.83|641.39|635.99|641.49|636.09|637.71|632.31|801
1629824100000|2021-08-24 16:55:00|641.51|636.11|638.91|633.51|641.54|636.14|637.79|632.39|796
1629824400000|2021-08-24 17:00:00|638.98|633.58|642.65|637.25|643.04|637.64|637.4|632|850
1629824700000|2021-08-24 17:05:00|642.63|637.23|642.71|637.31|643.51|638.11|642.01|636.61|805
1629825000000|2021-08-24 17:10:00|642.72|637.32|641.9|636.5|642.88|637.48|640.09|634.69|731
1629825300000|2021-08-24 17:15:00|641.91|636.51|643.7|638.3|643.77|638.37|640.16|634.76|752
1629825600000|2021-08-24 17:20:00|643.72|638.32|643.45|638.05|644.09|638.69|642.38|636.98|778
1629825900000|2021-08-24 17:25:00|643.46|638.06|644.57|639.17|644.64|639.24|643.46|638.06|537
1629826200000|2021-08-24 17:30:00|644.61|639.21|644.64|639.24|644.65|639.25|643|637.6|701
1629826500000|2021-08-24 17:35:00|644.65|639.25|643.67|638.27|644.66|639.26|643.28|637.88|654
1629826800000|2021-08-24 17:40:00|643.68|638.28|642.77|637.37|643.74|638.34|642.41|637.01|624
1629827100000|2021-08-24 17:45:00|642.79|637.39|642.83|637.43|643|637.6|641.43|636.03|629
1629827400000|2021-08-24 17:50:00|642.82|637.42|640.73|635.33|643.01|637.61|640.7|635.3|680
1629827700000|2021-08-24 17:55:00|640.71|635.31|641.07|635.67|642.38|636.98|640.66|635.26|624
1629828000000|2021-08-24 18:00:00|641.06|635.66|639.91|634.51|642.91|637.51|639.09|633.69|775
1629828300000|2021-08-24 18:05:00|639.9|634.5|641.97|636.57|642.29|636.89|639.75|634.35|644
1629828600000|2021-08-24 18:10:00|641.96|636.56|639.34|633.94|642.02|636.62|639.25|633.85|666
1629828900000|2021-08-24 18:15:00|639.27|633.87|642.47|637.07|643.14|637.74|639.14|633.74|619
1629829200000|2021-08-24 18:20:00|642.45|637.05|641.01|635.61|642.45|637.05|641.01|635.61|661
1629829500000|2021-08-24 18:25:00|641|635.6|639.21|633.81|641.21|635.81|638.84|633.44|661
1629829800000|2021-08-24 18:30:00|639.22|633.82|637.96|632.56|639.27|633.87|637.7|632.3|692
1629830100000|2021-08-24 18:35:00|637.97|632.57|638.99|633.59|639.21|633.81|637.58|632.18|655
1629830400000|2021-08-24 18:40:00|638.98|633.58|640.9|635.5|641.2|635.8|638.83|633.43|667
1629830700000|2021-08-24 18:45:00|640.92|635.52|639.12|633.72|640.92|635.52|638.15|632.75|686
1629831000000|2021-08-24 18:50:00|639.02|633.62|641.52|636.12|641.52|636.12|638.4|633|698
1629831300000|2021-08-24 18:55:00|641.51|636.11|642.06|636.66|642.12|636.72|640.39|634.99|739
1629831600000|2021-08-24 19:00:00|641.99|636.59|643.67|638.27|644.1|638.7|641.57|636.17|682
1629831900000|2021-08-24 19:05:00|643.6|638.2|643.37|637.97|643.85|638.45|642.38|636.98|745
1629832200000|2021-08-24 19:10:00|643.38|637.98|643.19|637.79|643.45|638.05|642.8|637.4|573
1629832500000|2021-08-24 19:15:00|643.18|637.78|642.74|637.34|643.19|637.79|642.13|636.73|667
1629832800000|2021-08-24 19:20:00|642.75|637.35|640.36|634.96|642.78|637.38|640.11|634.71|567
1629833100000|2021-08-24 19:25:00|640.31|634.91|639.71|634.31|640.86|635.46|639.54|634.14|653
1629833400000|2021-08-24 19:30:00|639.7|634.3|642.38|636.98|642.5|637.1|638.83|633.43|692
1629833700000|2021-08-24 19:35:00|642.26|636.86|642.6|637.2|644.9|639.5|641.66|636.26|666
1629834000000|2021-08-24 19:40:00|642.58|637.18|640.83|635.43|642.61|637.21|640.27|634.87|664
1629834300000|2021-08-24 19:45:00|640.82|635.42|644.41|639.01|644.66|639.26|640.77|635.37|689
1629834600000|2021-08-24 19:50:00|644.28|638.88|647.89|642.49|647.97|642.57|644.22|638.82|675
1629834900000|2021-08-24 19:55:00|647.82|642.42|646.75|641.35|647.87|642.47|646.52|641.12|551
1629835200000|2021-08-24 20:00:00|646.73|641.33|644.06|638.66|646.74|641.34|643.55|638.15|727
1629835500000|2021-08-24 20:05:00|643.95|638.55|645.34|639.94|645.92|640.52|643.54|638.14|611
1629835800000|2021-08-24 20:10:00|645.39|639.99|648.4|643|648.41|643.01|645.35|639.95|542
1629836100000|2021-08-24 20:15:00|648.41|643.01|647.34|641.94|648.42|643.02|646.64|641.24|626
1629836400000|2021-08-24 20:20:00|647.33|641.93|647.99|642.59|648.01|642.61|646.69|641.29|481
1629836700000|2021-08-24 20:25:00|648|642.6|649.13|643.73|649.27|643.87|647.74|642.34|545
1629837000000|2021-08-24 20:30:00|649.14|643.74|649.6|644.2|649.82|644.42|648.78|643.38|639
1629837300000|2021-08-24 20:35:00|649.59|644.19|649.44|644.04|649.7|644.3|648.85|643.45|501
1629837600000|2021-08-24 20:40:00|649.45|644.05|649.49|644.09|649.58|644.18|649.08|643.68|437
1629837900000|2021-08-24 20:45:00|649.48|644.08|649.47|644.07|649.57|644.17|649.04|643.64|496
1629838200000|2021-08-24 20:50:00|649.45|644.05|650.02|644.62|650.02|644.62|649.32|643.92|436
1629838500000|2021-08-24 20:55:00|649.97|644.57|649.98|644.58|650.25|644.85|649.67|644.27|433
1629838800000|2021-08-24 21:00:00|650|644.6|650.03|644.63|650.31|644.91|649.79|644.39|480
1629839100000|2021-08-24 21:05:00|650.04|644.64|649.89|644.49|650.42|645.02|649.87|644.47|457
1629839400000|2021-08-24 21:10:00|649.91|644.51|648.56|643.16|649.99|644.59|647.42|642.02|571
1629839700000|2021-08-24 21:15:00|648.54|643.14|646.31|640.91|649.11|643.71|646.18|640.78|497
1629840000000|2021-08-24 21:20:00|646.36|640.96|646.35|640.95|647.39|641.99|646.3|640.9|360
1629840300000|2021-08-24 21:25:00|646.34|640.94|646.71|641.31|646.88|641.48|645.98|640.58|301
1629840600000|2021-08-24 21:30:00|646.7|641.3|645.83|640.43|646.87|641.47|645.83|640.43|216
1629840900000|2021-08-24 21:35:00|645.9|640.5|646.3|640.9|646.32|640.92|645.51|640.11|208
1629841200000|2021-08-24 21:40:00|646.27|640.87|646.68|641.28|648.37|642.97|646.27|640.87|316
1629841500000|2021-08-24 21:45:00|646.66|641.26|643.4|638|646.88|641.48|643.13|637.73|455
1629841800000|2021-08-24 21:50:00|643.38|637.98|643.55|638.15|644.47|639.07|642.64|637.24|540
1629842100000|2021-08-24 21:55:00|643.57|638.17|645.77|640.37|645.92|640.52|643.56|638.16|231
1629842400000|2021-08-24 22:00:00|645.74|640.34|646.83|641.43|646.83|641.43|644.89|639.49|326
1629842700000|2021-08-24 22:05:00|646.82|641.42|647.44|642.04|648.41|643.01|646.73|641.33|388
1629843000000|2021-08-24 22:10:00|647.46|642.06|648.39|642.99|648.39|642.99|646.65|641.25|358
1629843300000|2021-08-24 22:15:00|648.4|643|651.44|646.04|651.49|646.09|648.39|642.99|509
1629843600000|2021-08-24 22:20:00|651.41|646.01|650.51|645.11|651.54|646.14|650.09|644.69|383
1629843900000|2021-08-24 22:25:00|650.5|645.1|649.75|644.35|650.57|645.17|649.07|643.67|312
1629844200000|2021-08-24 22:30:00|649.76|644.36|648.09|642.69|649.77|644.37|647.88|642.48|404
1629844500000|2021-08-24 22:35:00|648.08|642.68|647.51|642.11|648.14|642.74|647.2|641.8|274
1629844800000|2021-08-24 22:40:00|647.5|642.1|647.48|642.08|647.54|642.14|646.87|641.47|242
1629845100000|2021-08-24 22:45:00|647.67|642.27|647.65|642.25|648.57|643.17|646.24|640.84|448
1629845400000|2021-08-24 22:50:00|647.57|642.17|648.87|643.47|648.9|643.5|647.15|641.75|318
1629845700000|2021-08-24 22:55:00|648.88|643.48|650.32|644.92|650.61|645.21|648.16|642.76|354
1629846000000|2021-08-24 23:00:00|650.3|644.9|650.37|644.97|650.82|645.42|649.47|644.07|442
1629846300000|2021-08-24 23:05:00|650.36|644.96|650.81|645.41|650.92|645.52|649.94|644.54|546
1629846600000|2021-08-24 23:10:00|650.8|645.4|649.08|643.68|650.8|645.4|648.4|643|602
1629846900000|2021-08-24 23:15:00|649.04|643.64|648.24|642.84|649.12|643.72|648.1|642.7|458
1629847200000|2021-08-24 23:20:00|648.19|642.79|645.96|640.56|648.24|642.84|645.6|640.2|666
1629847500000|2021-08-24 23:25:00|645.99|640.59|645.56|640.16|646.76|641.36|645.43|640.03|681
1629847800000|2021-08-24 23:30:00|645.57|640.17|646.14|640.74|646.48|641.08|645.47|640.07|552
1629848100000|2021-08-24 23:35:00|646.13|640.73|644.31|638.91|646.22|640.82|644.22|638.82|597
1629848400000|2021-08-24 23:40:00|644.32|638.92|641.36|635.96|644.91|639.51|640.99|635.59|729
1629848700000|2021-08-24 23:45:00|641.38|635.98|640.27|634.87|642.09|636.69|640.11|634.71|721
1629849000000|2021-08-24 23:50:00|640.22|634.82|639.43|634.03|642.42|637.02|639.32|633.92|844
1629849300000|2021-08-24 23:55:00|639.34|633.94|639.34|633.94|640.71|635.31|639.33|633.93|747
1629849600000|2021-08-25 00:00:00|639.33|633.93|641.56|636.16|643.22|637.82|639.07|633.67|737
1629849900000|2021-08-25 00:05:00|641.55|636.15|640.71|635.31|641.7|636.3|639.58|634.18|781
1629850200000|2021-08-25 00:10:00|640.7|635.3|644.51|639.11|644.72|639.32|640.68|635.28|534
1629850500000|2021-08-25 00:15:00|644.48|639.08|643.57|638.17|647.44|642.04|643.51|638.11|689
1629850800000|2021-08-25 00:20:00|643.56|638.16|642.35|636.95|644.14|638.74|642.06|636.66|709
1629851100000|2021-08-25 00:25:00|642.41|637.01|642.6|637.2|644.54|639.14|642.01|636.61|675
1629851400000|2021-08-25 00:30:00|642.62|637.22|645.52|640.12|645.52|640.12|642.62|637.22|606
1629851700000|2021-08-25 00:35:00|645.54|640.14|646.72|641.32|646.81|641.41|644.09|638.69|656
1629852000000|2021-08-25 00:40:00|646.73|641.33|645.06|639.66|646.75|641.35|644.58|639.18|596
1629852300000|2021-08-25 00:45:00|645.07|639.67|646.91|641.51|647.25|641.85|644.63|639.23|639
1629852600000|2021-08-25 00:50:00|646.92|641.52|647.02|641.62|647.63|642.23|646.07|640.67|566
1629852900000|2021-08-25 00:55:00|647|641.6|645.95|640.55|647.13|641.73|645.9|640.5|456
1629853200000|2021-08-25 01:00:00|645.89|640.49|644.27|638.87|645.93|640.53|643.48|638.08|630
1629853500000|2021-08-25 01:05:00|644.22|638.82|642.35|636.95|644.44|639.04|642.34|636.94|571
1629853800000|2021-08-25 01:10:00|642.34|636.94|642.06|636.66|642.9|637.5|641.48|636.08|633
1629854100000|2021-08-25 01:15:00|642.04|636.64|642.78|637.38|643.5|638.1|641.83|636.43|515
1629854400000|2021-08-25 01:20:00|642.77|637.37|642.21|636.81|643.85|638.45|642.08|636.68|645
1629854700000|2021-08-25 01:25:00|642.15|636.75|643.03|637.63|644.17|638.77|641.75|636.35|684
1629855000000|2021-08-25 01:30:00|642.96|637.56|644.31|638.91|645.47|640.07|642.61|637.21|648
1629855300000|2021-08-25 01:35:00|644.38|638.98|645.49|640.09|645.51|640.11|643.23|637.83|577
1629855600000|2021-08-25 01:40:00|645.5|640.1|646.46|641.06|646.57|641.17|645.05|639.65|547
1629855900000|2021-08-25 01:45:00|646.47|641.07|646.86|641.46|646.97|641.57|645.57|640.17|649
1629856200000|2021-08-25 01:50:00|646.85|641.45|648.26|642.86|648.28|642.88|646.84|641.44|579
1629856500000|2021-08-25 01:55:00|648.27|642.87|649.23|643.83|649.33|643.93|647.14|641.74|677
1629856800000|2021-08-25 02:00:00|649.22|643.82|648.91|643.51|649.22|643.82|648.05|642.65|566
1629857100000|2021-08-25 02:05:00|648.87|643.47|649.78|644.38|649.84|644.44|648.63|643.23|657
1629857400000|2021-08-25 02:10:00|649.77|644.37|649.6|644.2|650.23|644.83|649.5|644.1|571
1629857700000|2021-08-25 02:15:00|649.62|644.22|647.77|642.37|649.63|644.23|647.56|642.16|582
1629858000000|2021-08-25 02:20:00|647.83|642.43|645.92|640.52|648.46|643.06|644.94|639.54|600
1629858300000|2021-08-25 02:25:00|645.94|640.54|646.63|641.23|647.33|641.93|645.51|640.11|514
1629858600000|2021-08-25 02:30:00|646.62|641.22|650.61|645.21|651.24|645.84|646.58|641.18|762
1629858900000|2021-08-25 02:35:00|650.6|645.2|649.44|644.04|650.6|645.2|649.13|643.73|636
1629859200000|2021-08-25 02:40:00|649.42|644.02|650.4|645|650.56|645.16|649.42|644.02|420
1629859500000|2021-08-25 02:45:00|650.39|644.99|650.06|644.66|650.76|645.36|649.65|644.25|538
1629859800000|2021-08-25 02:50:00|650.05|644.65|650.47|645.07|651.04|645.64|649.66|644.26|605
1629860100000|2021-08-25 02:55:00|650.48|645.08|650.17|644.77|650.64|645.24|650.03|644.63|483
1629860400000|2021-08-25 03:00:00|650.18|644.78|650.49|645.09|651.2|645.8|650.14|644.74|516
1629860700000|2021-08-25 03:05:00|650.51|645.11|650.18|644.78|651.6|646.2|650.16|644.76|587
1629861000000|2021-08-25 03:10:00|650.19|644.79|648.77|643.37|650.45|645.05|648.66|643.26|440
1629861300000|2021-08-25 03:15:00|648.76|643.36|648.46|643.06|649.63|644.23|648.36|642.96|524
1629861600000|2021-08-25 03:20:00|648.45|643.05|648.86|643.46|649.62|644.22|648.03|642.63|558
1629861900000|2021-08-25 03:25:00|648.9|643.5|649.5|644.1|649.7|644.3|648.53|643.13|564
1629862200000|2021-08-25 03:30:00|649.51|644.11|648.65|643.25|649.91|644.51|648.38|642.98|517
1629862500000|2021-08-25 03:35:00|648.66|643.26|647.81|642.41|649.68|644.28|647.41|642.01|555
1629862800000|2021-08-25 03:40:00|647.8|642.4|647.9|642.5|649.14|643.74|647.25|641.85|587
1629863100000|2021-08-25 03:45:00|647.92|642.52|646.76|641.36|649.32|643.92|646.76|641.36|596
1629863400000|2021-08-25 03:50:00|646.73|641.33|643.36|637.96|647.1|641.7|642.99|637.59|777
1629863700000|2021-08-25 03:55:00|643.34|637.94|642.29|636.89|644.11|638.71|642.12|636.72|606
1629864000000|2021-08-25 04:00:00|642.3|636.9|643.63|638.23|644.78|639.38|641.67|636.27|656
1629864300000|2021-08-25 04:05:00|643.62|638.22|646.79|641.39|646.99|641.59|643.61|638.21|562
1629864600000|2021-08-25 04:10:00|646.77|641.37|644.91|639.51|646.95|641.55|644.85|639.45|580
1629864900000|2021-08-25 04:15:00|644.9|639.5|644.68|639.28|646.64|641.24|644.62|639.22|541
1629865200000|2021-08-25 04:20:00|644.67|639.27|643.25|637.85|644.67|639.27|643.21|637.81|585
1629865500000|2021-08-25 04:25:00|643.27|637.87|642.45|637.05|644.42|639.02|642.07|636.67|530
1629865800000|2021-08-25 04:30:00|642.44|637.04|644.2|638.8|645.14|639.74|642.12|636.72|633
1629866100000|2021-08-25 04:35:00|644.19|638.79|644.74|639.34|645.74|640.34|644.19|638.79|636
1629866400000|2021-08-25 04:40:00|644.65|639.25|645.6|640.2|646.62|641.22|644.5|639.1|529
1629866700000|2021-08-25 04:45:00|645.53|640.13|645.99|640.59|646.75|641.35|645.44|640.04|590
1629867000000|2021-08-25 04:50:00|645.98|640.58|645.21|639.81|646.69|641.29|645.11|639.71|469
1629867300000|2021-08-25 04:55:00|645.2|639.8|646.26|640.86|646.38|640.98|644.16|638.76|620
1629867600000|2021-08-25 05:00:00|646.25|640.85|646.9|641.5|647.74|642.34|646.17|640.77|445
1629867900000|2021-08-25 05:05:00|646.85|641.45|646.72|641.32|647.7|642.3|646.72|641.32|450
1629868200000|2021-08-25 05:10:00|646.75|641.35|647.24|641.84|648.02|642.62|646.23|640.83|556
1629868500000|2021-08-25 05:15:00|647.2|641.8|648.55|643.15|648.67|643.27|647.18|641.78|353
1629868800000|2021-08-25 05:20:00|648.54|643.14|648.72|643.32|648.88|643.48|647.62|642.22|437
1629869100000|2021-08-25 05:25:00|648.69|643.29|649.02|643.62|649.29|643.89|648.5|643.1|528
1629869400000|2021-08-25 05:30:00|649.03|643.63|649.21|643.81|649.79|644.39|649|643.6|469
1629869700000|2021-08-25 05:35:00|649.18|643.78|651.85|646.45|652.4|647|649.16|643.76|629
1629870000000|2021-08-25 05:40:00|651.82|646.42|652.4|647|652.54|647.14|651.82|646.42|365
1629870300000|2021-08-25 05:45:00|652.41|647.01|651.82|646.42|652.52|647.12|651.81|646.41|446
1629870600000|2021-08-25 05:50:00|651.84|646.44|653.51|648.11|654.62|649.22|651.84|646.44|699
1629870900000|2021-08-25 05:55:00|653.52|648.12|653.7|648.3|653.91|648.51|652.78|647.38|462
1629871200000|2021-08-25 06:00:00|653.69|648.29|653.8|648.4|654.59|649.19|653.43|648.03|502
1629871500000|2021-08-25 06:05:00|653.79|648.39|653.51|648.11|653.82|648.42|653.04|647.64|630
1629871800000|2021-08-25 06:10:00|653.48|648.08|654.02|648.62|654.11|648.71|652.57|647.17|555
1629872100000|2021-08-25 06:15:00|654.05|648.65|654.8|649.4|655.81|650.41|654.04|648.64|602
1629872400000|2021-08-25 06:20:00|654.79|649.39|654.4|649|654.85|649.45|653.55|648.15|519
1629872700000|2021-08-25 06:25:00|654.46|649.06|653.94|648.54|654.69|649.29|653.54|648.14|405
1629873000000|2021-08-25 06:30:00|653.95|648.55|655.22|649.82|655.31|649.91|653.44|648.04|467
1629873300000|2021-08-25 06:35:00|655.3|649.9|656.69|651.29|656.72|651.32|654.44|649.04|551
1629873600000|2021-08-25 06:40:00|656.71|651.31|661.01|655.61|661.61|656.21|656.39|650.99|719
1629873900000|2021-08-25 06:45:00|660.76|655.36|659.12|653.72|660.76|655.36|658.06|652.66|614
1629874200000|2021-08-25 06:50:00|659.1|653.7|658.23|652.83|659.33|653.93|657.68|652.28|546
1629874500000|2021-08-25 06:55:00|658.26|652.86|657.64|652.24|658.5|653.1|657.19|651.79|547
1629874800000|2021-08-25 07:00:00|657.66|652.26|658.55|653.15|659.74|654.34|657.65|652.25|598
1629875100000|2021-08-25 07:05:00|658.56|653.16|657.01|651.61|658.93|653.53|656.65|651.25|486
1629875400000|2021-08-25 07:10:00|657.02|651.62|656.44|651.04|657.36|651.96|656.08|650.68|471
1629875700000|2021-08-25 07:15:00|656.46|651.06|656.84|651.44|656.98|651.58|656.45|651.05|367
1629876000000|2021-08-25 07:20:00|656.83|651.43|655.45|650.05|657.06|651.66|654.97|649.57|461
1629876300000|2021-08-25 07:25:00|655.43|650.03|654.67|649.27|655.57|650.17|654.66|649.26|422
1629876600000|2021-08-25 07:30:00|654.68|649.28|653.21|647.81|655.03|649.63|653|647.6|541
1629876900000|2021-08-25 07:35:00|653.24|647.84|651.96|646.56|653.52|648.12|651.85|646.45|591
1629877200000|2021-08-25 07:40:00|651.97|646.57|649.93|644.53|652.24|646.84|649.83|644.43|623
1629877500000|2021-08-25 07:45:00|649.92|644.52|650.47|645.07|651.23|645.83|649.87|644.47|559
1629877800000|2021-08-25 07:50:00|650.46|645.06|651.04|645.64|651.11|645.71|649.98|644.58|547
1629878100000|2021-08-25 07:55:00|651.02|645.62|650.97|645.57|651.59|646.19|650.6|645.2|407
1629878400000|2021-08-25 08:00:00|650.95|645.55|649.77|644.37|651.28|645.88|649.41|644.01|629
1629878700000|2021-08-25 08:05:00|649.71|644.31|648.92|643.52|649.87|644.47|648.05|642.65|559
1629879000000|2021-08-25 08:10:00|648.91|643.51|648.41|643.01|649.47|644.07|648.14|642.74|578
1629879300000|2021-08-25 08:15:00|648.43|643.03|647.01|641.61|648.55|643.15|646.91|641.51|515
1629879600000|2021-08-25 08:20:00|647.02|641.62|647.89|642.49|648.63|643.23|646.89|641.49|593
1629879900000|2021-08-25 08:25:00|647.85|642.45|646.8|641.4|647.86|642.46|646.49|641.09|571
1629880200000|2021-08-25 08:30:00|646.81|641.41|646.56|641.16|647.87|642.47|646.31|640.91|679
1629880500000|2021-08-25 08:35:00|646.61|641.21|642.27|636.87|646.75|641.35|641.95|636.55|745
1629880800000|2021-08-25 08:40:00|642.25|636.85|640.31|634.91|642.26|636.86|640.12|634.72|851
1629881100000|2021-08-25 08:45:00|640.26|634.86|640.35|634.95|641.16|635.76|639.03|633.63|848
1629881400000|2021-08-25 08:50:00|640.39|634.99|638.98|633.58|640.56|635.16|638.68|633.28|817
1629881700000|2021-08-25 08:55:00|638.9|633.5|631.99|626.59|639.14|633.74|630.98|625.58|863
1629882000000|2021-08-25 09:00:00|631.78|626.38|631.39|625.99|633.33|627.93|629.24|623.84|890
1629882300000|2021-08-25 09:05:00|631.42|626.02|633.25|627.85|633.31|627.91|631.17|625.77|789
1629882600000|2021-08-25 09:10:00|633.21|627.81|636.06|630.66|638.36|632.96|633.21|627.81|785
1629882900000|2021-08-25 09:15:00|636.03|630.63|637.4|632|638.17|632.77|635.43|630.03|721
1629883200000|2021-08-25 09:20:00|637.37|631.97|635.6|630.2|637.43|632.03|634.13|628.73|734
1629883500000|2021-08-25 09:25:00|635.61|630.21|633.47|628.07|635.81|630.41|633.41|628.01|615
1629883800000|2021-08-25 09:30:00|633.44|628.04|634.97|629.57|634.97|629.57|632.44|627.04|793
1629884100000|2021-08-25 09:35:00|634.98|629.58|633.27|627.87|636.35|630.95|633.06|627.66|682
1629884400000|2021-08-25 09:40:00|633.22|627.82|631.61|626.21|633.62|628.22|631.35|625.95|583
1629884700000|2021-08-25 09:45:00|631.6|626.2|631.23|625.83|632.6|627.2|631.17|625.77|581
1629885000000|2021-08-25 09:50:00|631.22|625.82|631.44|626.04|632.16|626.76|631.19|625.79|782
1629885300000|2021-08-25 09:55:00|631.43|626.03|631.13|625.73|632.54|627.14|630.85|625.45|728
1629885600000|2021-08-25 10:00:00|631.14|625.74|631.43|626.03|633.39|627.99|630.77|625.37|693
1629885900000|2021-08-25 10:05:00|631.44|626.04|631.1|625.7|632.38|626.98|630.59|625.19|478
1629886200000|2021-08-25 10:10:00|631.11|625.71|631.79|626.39|631.87|626.47|630.73|625.33|461
1629886500000|2021-08-25 10:15:00|631.77|626.37|633.59|628.19|633.78|628.38|631.74|626.34|608
1629886800000|2021-08-25 10:20:00|633.6|628.2|633.78|628.38|633.78|628.38|632.06|626.66|635
1629887100000|2021-08-25 10:25:00|633.76|628.36|633.47|628.07|634.02|628.62|633.09|627.69|596
1629887400000|2021-08-25 10:30:00|633.49|628.09|633.67|628.27|633.91|628.51|632.7|627.3|567
1629887700000|2021-08-25 10:35:00|633.61|628.21|632.62|627.22|633.61|628.21|632.34|626.94|410
1629888000000|2021-08-25 10:40:00|632.58|627.18|635.07|629.67|635.07|629.67|632.52|627.12|513
1629888300000|2021-08-25 10:45:00|635.03|629.63|635.04|629.64|635.44|630.04|634.7|629.3|473
1629888600000|2021-08-25 10:50:00|635.09|629.69|635.84|630.44|636.31|630.91|634.95|629.55|574
1629888900000|2021-08-25 10:55:00|635.83|630.43|634.74|629.34|636.02|630.62|634.61|629.21|595
1629889200000|2021-08-25 11:00:00|634.75|629.35|635.34|629.94|636.05|630.65|634.02|628.62|536
1629889500000|2021-08-25 11:05:00|635.35|629.95|633.49|628.09|635.4|630|632.81|627.41|585
1629889800000|2021-08-25 11:10:00|633.5|628.1|632.63|627.23|634.63|629.23|632.61|627.21|581
1629890100000|2021-08-25 11:15:00|632.62|627.22|632.36|626.96|633.66|628.26|632.33|626.93|398
1629890400000|2021-08-25 11:20:00|632.5|627.1|633.3|627.9|633.77|628.37|632.31|626.91|494
1629890700000|2021-08-25 11:25:00|633.28|627.88|633.03|627.63|634.42|629.02|633.03|627.63|609
1629891000000|2021-08-25 11:30:00|633.07|627.67|634.1|628.7|634.63|629.23|632.99|627.59|458
1629891300000|2021-08-25 11:35:00|634.03|628.63|635.22|629.82|636.18|630.78|633.94|628.54|478
1629891600000|2021-08-25 11:40:00|635.23|629.83|636|630.6|636.23|630.83|634.26|628.86|475
1629891900000|2021-08-25 11:45:00|636.02|630.62|637.09|631.69|637.33|631.93|635.34|629.94|488
1629892200000|2021-08-25 11:50:00|637.1|631.7|635.95|630.55|637.56|632.16|635.75|630.35|613
1629892500000|2021-08-25 11:55:00|635.96|630.56|636.59|631.19|636.92|631.52|635.92|630.52|457
1629892800000|2021-08-25 12:00:00|636.6|631.2|634.33|628.93|636.88|631.48|633.67|628.27|683
1629893100000|2021-08-25 12:05:00|634.34|628.94|635.94|630.54|635.95|630.55|633.99|628.59|667
1629893400000|2021-08-25 12:10:00|635.93|630.53|636.93|631.53|637.66|632.26|635.85|630.45|649
1629893700000|2021-08-25 12:15:00|636.94|631.54|639.21|633.81|639.27|633.87|636.93|631.53|523
1629894000000|2021-08-25 12:20:00|639.22|633.82|637.73|632.33|639.23|633.83|637.59|632.19|456
1629894300000|2021-08-25 12:25:00|637.72|632.32|638.09|632.69|638.58|633.18|637.17|631.77|582
1629894600000|2021-08-25 12:30:00|638.1|632.7|636.41|631.01|638.43|633.03|636.25|630.85|557
1629894900000|2021-08-25 12:35:00|636.42|631.02|637.33|631.93|637.59|632.19|636.14|630.74|520
1629895200000|2021-08-25 12:40:00|637.32|631.92|636.99|631.59|638.35|632.95|636.92|631.52|611
1629895500000|2021-08-25 12:45:00|637.02|631.62|638.8|633.4|638.94|633.54|636.99|631.59|683
1629895800000|2021-08-25 12:50:00|638.79|633.39|640.78|635.38|640.88|635.48|638.78|633.38|724
1629896100000|2021-08-25 12:55:00|640.77|635.37|640.47|635.07|641.3|635.9|640.16|634.76|556
1629896400000|2021-08-25 13:00:00|640.44|635.04|641.6|636.2|641.65|636.25|640.4|635|677
1629896700000|2021-08-25 13:05:00|641.63|636.23|642.07|636.67|642.08|636.68|641.46|636.06|584
1629897000000|2021-08-25 13:10:00|642.06|636.66|641.68|636.28|642.62|637.22|640.95|635.55|704
1629897300000|2021-08-25 13:15:00|641.71|636.31|639.03|633.63|641.83|636.43|638.71|633.31|697
1629897600000|2021-08-25 13:20:00|639.04|633.64|639.02|633.62|639.94|634.54|639.02|633.62|598
1629897900000|2021-08-25 13:25:00|639|633.6|641.01|635.61|641.23|635.83|639|633.6|691
1629898200000|2021-08-25 13:30:00|640.92|635.52|640.57|635.17|641.27|635.87|640.33|634.93|611
1629898500000|2021-08-25 13:35:00|640.56|635.16|640.68|635.28|641.39|635.99|640.12|634.72|694
1629898800000|2021-08-25 13:40:00|640.73|635.33|639.84|634.44|641.04|635.64|639.52|634.12|661
1629899100000|2021-08-25 13:45:00|639.85|634.45|640.57|635.17|641.41|636.01|639.82|634.42|538
1629899400000|2021-08-25 13:50:00|640.58|635.18|639.43|634.03|641.12|635.72|639.37|633.97|698
1629899700000|2021-08-25 13:55:00|639.42|634.02|638.39|632.99|640.75|635.35|638.01|632.61|708
1629900000000|2021-08-25 14:00:00|638.41|633.01|634.65|629.25|638.42|633.02|634.57|629.17|802
1629900300000|2021-08-25 14:05:00|634.67|629.27|631.97|626.57|635.83|630.43|630.89|625.49|739
1629900600000|2021-08-25 14:10:00|631.96|626.56|632.16|626.76|632.33|626.93|631.1|625.7|562
1629900900000|2021-08-25 14:15:00|632.15|626.75|637.45|632.05|637.48|632.08|632.14|626.74|679
1629901200000|2021-08-25 14:20:00|637.44|632.04|641.67|636.27|642.34|636.94|637.34|631.94|856
1629901500000|2021-08-25 14:25:00|641.71|636.31|639.44|634.04|641.73|636.33|638.49|633.09|843
1629901800000|2021-08-25 14:30:00|639.45|634.05|644.42|639.02|644.48|639.08|638.98|633.58|830
1629902100000|2021-08-25 14:35:00|644.46|639.06|644.88|639.48|645.42|640.02|642.9|637.5|856
1629902400000|2021-08-25 14:40:00|644.92|639.52|645.22|639.82|645.34|639.94|644.02|638.62|706
1629902700000|2021-08-25 14:45:00|645.23|639.83|647.07|641.67|647.17|641.77|644.26|638.86|504
1629903000000|2021-08-25 14:50:00|647.06|641.66|648.11|642.71|648.16|642.76|646.44|641.04|543
1629903300000|2021-08-25 14:55:00|648.1|642.7|647.61|642.21|648.4|643|647.48|642.08|439
1629903600000|2021-08-25 15:00:00|647.6|642.2|646.5|641.1|647.77|642.37|645.49|640.09|737
1629903900000|2021-08-25 15:05:00|646.51|641.11|647.63|642.23|648.01|642.61|645.93|640.53|675
1629904200000|2021-08-25 15:10:00|647.68|642.28|647.35|641.95|647.77|642.37|646.94|641.54|711
1629904500000|2021-08-25 15:15:00|647.34|641.94|644.95|639.55|647.66|642.26|644.93|639.53|671
1629904800000|2021-08-25 15:20:00|644.93|639.53|645.66|640.26|645.83|640.43|643.9|638.5|715
1629905100000|2021-08-25 15:25:00|645.67|640.27|645.57|640.17|646.01|640.61|645.08|639.68|690
1629905400000|2021-08-25 15:30:00|645.59|640.19|644.08|638.68|645.61|640.21|644.04|638.64|561
1629905700000|2021-08-25 15:35:00|644.02|638.62|643.57|638.17|644.68|639.28|643.53|638.13|555
1629906000000|2021-08-25 15:40:00|643.56|638.16|645.4|640|645.91|640.51|643.56|638.16|707
1629906300000|2021-08-25 15:45:00|645.38|639.98|647.91|642.51|648.68|643.28|645.12|639.72|786
1629906600000|2021-08-25 15:50:00|647.92|642.52|648.32|642.92|650.4|645|647.81|642.41|742
1629906900000|2021-08-25 15:55:00|648.36|642.96|649.13|643.73|649.35|643.95|648.19|642.79|679
1629907200000|2021-08-25 16:00:00|649.14|643.74|649.48|644.08|650.37|644.97|648.69|643.29|745
1629907500000|2021-08-25 16:05:00|649.47|644.07|647.53|642.13|649.51|644.11|647.19|641.79|764
1629907800000|2021-08-25 16:10:00|647.58|642.18|648.36|642.96|648.55|643.15|646.87|641.47|596
1629908100000|2021-08-25 16:15:00|648.32|642.92|648.45|643.05|649.04|643.64|647.77|642.37|590
1629908400000|2021-08-25 16:20:00|648.5|643.1|648.58|643.18|649.23|643.83|647.87|642.47|509
1629908700000|2021-08-25 16:25:00|648.55|643.15|648.67|643.27|649.22|643.82|648.44|643.04|386
1629909000000|2021-08-25 16:30:00|648.69|643.29|649.19|643.79|650.38|644.98|648.65|643.25|560
1629909300000|2021-08-25 16:35:00|649.22|643.82|649.08|643.68|649.62|644.22|648.98|643.58|612
1629909600000|2021-08-25 16:40:00|649.06|643.66|647.72|642.32|649.08|643.68|647.55|642.15|587
1629909900000|2021-08-25 16:45:00|647.66|642.26|647.68|642.28|648.22|642.82|647.33|641.93|461
1629910200000|2021-08-25 16:50:00|647.67|642.27|648.89|643.49|648.89|643.49|647.67|642.27|453
1629910500000|2021-08-25 16:55:00|648.84|643.44|647.8|642.4|649.12|643.72|647.71|642.31|419
1629910800000|2021-08-25 17:00:00|647.81|642.41|647.25|641.85|647.89|642.49|647.07|641.67|452
1629911100000|2021-08-25 17:05:00|647.28|641.88|647.65|642.25|647.92|642.52|646.86|641.46|559
1629911400000|2021-08-25 17:10:00|647.66|642.26|646.69|641.29|647.72|642.32|645.73|640.33|594
1629911700000|2021-08-25 17:15:00|646.68|641.28|644.61|639.21|646.7|641.3|644.56|639.16|622
1629912000000|2021-08-25 17:20:00|644.68|639.28|645.81|640.41|646.11|640.71|644.48|639.08|622
1629912300000|2021-08-25 17:25:00|645.8|640.4|645.37|639.97|646.14|640.74|645.37|639.97|505
1629912600000|2021-08-25 17:30:00|645.38|639.98|647.64|642.24|648.76|643.36|645.33|639.93|652
1629912900000|2021-08-25 17:35:00|647.66|642.26|648.43|643.03|648.84|643.44|646.16|640.76|799
1629913200000|2021-08-25 17:40:00|648.51|643.11|650.69|645.29|650.71|645.31|647.88|642.48|573
1629913500000|2021-08-25 17:45:00|650.65|645.25|647.84|642.44|650.86|645.46|647.66|642.26|609
1629913800000|2021-08-25 17:50:00|647.77|642.37|647.86|642.46|648.71|643.31|647.21|641.81|599
1629914100000|2021-08-25 17:55:00|647.81|642.41|648.37|642.97|648.81|643.41|647.54|642.14|662
1629914400000|2021-08-25 18:00:00|648.36|642.96|648.38|642.98|648.82|643.42|647.45|642.05|605
1629914700000|2021-08-25 18:05:00|648.32|642.92|648.73|643.33|649.26|643.86|648.15|642.75|586
1629915000000|2021-08-25 18:10:00|648.75|643.35|648.13|642.73|649.24|643.84|647.84|642.44|600
1629915300000|2021-08-25 18:15:00|648.14|642.74|647.74|642.34|648.65|643.25|647.73|642.33|451
1629915600000|2021-08-25 18:20:00|647.76|642.36|648.23|642.83|648.62|643.22|647.33|641.93|638
1629915900000|2021-08-25 18:25:00|648.25|642.85|647.45|642.05|648.49|643.09|647.42|642.02|441
1629916200000|2021-08-25 18:30:00|647.46|642.06|649.03|643.63|649.16|643.76|647.46|642.06|454
1629916500000|2021-08-25 18:35:00|649.08|643.68|648.84|643.44|649.32|643.92|648.48|643.08|538
1629916800000|2021-08-25 18:40:00|648.88|643.48|650.15|644.75|650.18|644.78|648.69|643.29|370
1629917100000|2021-08-25 18:45:00|650.14|644.74|647.75|642.35|650.15|644.75|647.73|642.33|529
1629917400000|2021-08-25 18:50:00|647.77|642.37|647.7|642.3|648.28|642.88|647.68|642.28|530
1629917700000|2021-08-25 18:55:00|647.69|642.29|648.09|642.69|649.45|644.05|647.66|642.26|531
1629918000000|2021-08-25 19:00:00|648.11|642.71|649.1|643.7|649.29|643.89|647.98|642.58|616
1629918300000|2021-08-25 19:05:00|649.05|643.65|650.41|645.01|650.84|645.44|649.05|643.65|571
1629918600000|2021-08-25 19:10:00|650.42|645.02|649.5|644.1|650.9|645.5|649.34|643.94|542
1629918900000|2021-08-25 19:15:00|649.41|644.01|647.88|642.48|649.84|644.44|647.84|642.44|525
1629919200000|2021-08-25 19:20:00|648|642.6|647.89|642.49|648.26|642.86|646.88|641.48|686
1629919500000|2021-08-25 19:25:00|647.95|642.55|648.19|642.79|649.29|643.89|647.95|642.55|326
1629919800000|2021-08-25 19:30:00|648.2|642.8|646.79|641.39|648.9|643.5|646.79|641.39|513
1629920100000|2021-08-25 19:35:00|646.62|641.22|647.17|641.77|647.99|642.59|646.54|641.14|413
1629920400000|2021-08-25 19:40:00|647.13|641.73|647.94|642.54|647.95|642.55|647.13|641.73|361
1629920700000|2021-08-25 19:45:00|647.82|642.42|646.84|641.44|648.07|642.67|646.82|641.42|356
1629921000000|2021-08-25 19:50:00|646.86|641.46|644.96|639.56|647.33|641.93|643.6|638.2|671
1629921300000|2021-08-25 19:55:00|644.94|639.54|644.95|639.55|647.24|641.84|644.9|639.5|594
1629921600000|2021-08-25 20:00:00|644.94|639.54|646.49|641.09|647.27|641.87|644.9|639.5|778
1629921900000|2021-08-25 20:05:00|646.48|641.08|647.02|641.62|647.33|641.93|646.48|641.08|651
1629922200000|2021-08-25 20:10:00|646.99|641.59|648.26|642.86|648.8|643.4|646.99|641.59|593
1629922500000|2021-08-25 20:15:00|648.22|642.82|649.24|643.84|649.61|644.21|647.93|642.53|488
1629922800000|2021-08-25 20:20:00|649.19|643.79|648.82|643.42|649.22|643.82|648.51|643.11|550
1629923100000|2021-08-25 20:25:00|648.71|643.31|648.05|642.65|648.77|643.37|647.74|642.34|746
1629923400000|2021-08-25 20:30:00|648.06|642.66|646.91|641.51|648.51|643.11|646.57|641.17|619
1629923700000|2021-08-25 20:35:00|646.92|641.52|648.47|643.07|648.47|643.07|646.87|641.47|345
1629924000000|2021-08-25 20:40:00|648.43|643.03|646.98|641.58|648.66|643.26|646.81|641.41|503
1629924300000|2021-08-25 20:45:00|646.99|641.59|646.12|640.72|647.69|642.29|646|640.6|593
1629924600000|2021-08-25 20:50:00|646.11|640.71|645.83|640.43|647.12|641.72|645.3|639.9|663
1629924900000|2021-08-25 20:55:00|645.82|640.42|646.62|641.22|647.46|642.06|645.82|640.42|609
1629925200000|2021-08-25 21:00:00|646.61|641.21|647.7|642.3|647.92|642.52|646.57|641.17|431
1629925500000|2021-08-25 21:05:00|647.72|642.32|648.78|643.38|648.78|643.38|647.61|642.21|448
1629925800000|2021-08-25 21:10:00|648.77|643.37|648.13|642.73|648.88|643.48|648.08|642.68|478
1629926100000|2021-08-25 21:15:00|648.12|642.72|646.79|641.39|648.19|642.79|646.4|641|469
1629926400000|2021-08-25 21:20:00|646.83|641.43|646.35|640.95|647.32|641.92|646.31|640.91|273
1629926700000|2021-08-25 21:25:00|646.32|640.92|647.19|641.79|647.24|641.84|646.11|640.71|238
1629927000000|2021-08-25 21:30:00|647.23|641.83|647.69|642.29|647.75|642.35|647.23|641.83|187
1629927300000|2021-08-25 21:35:00|647.73|642.33|650.58|645.18|650.58|645.18|647.68|642.28|229
1629927600000|2021-08-25 21:40:00|650.57|645.17|648.72|643.32|650.66|645.26|647.9|642.5|432
1629927900000|2021-08-25 21:45:00|648.74|643.34|648.75|643.35|649.36|643.96|648.26|642.86|285
1629928200000|2021-08-25 21:50:00|648.71|643.31|649.27|643.87|649.95|644.55|648.71|643.31|377
1629928500000|2021-08-25 21:55:00|649.24|643.84|651.04|645.64|651.21|645.81|649.18|643.78|506
1629928800000|2021-08-25 22:00:00|651.02|645.62|650.63|645.23|653.25|647.85|650.63|645.23|674
1629929100000|2021-08-25 22:05:00|650.58|645.18|650.59|645.19|650.67|645.27|649|643.6|623
1629929400000|2021-08-25 22:10:00|650.6|645.2|652.16|646.76|652.3|646.9|649.98|644.58|522
1629929700000|2021-08-25 22:15:00|652.17|646.77|650|644.6|652.3|646.9|649.74|644.34|660
1629930000000|2021-08-25 22:20:00|650.08|644.68|649.41|644.01|650.13|644.73|648.76|643.36|543
1629930300000|2021-08-25 22:25:00|649.39|643.99|648.46|643.06|649.51|644.11|648.19|642.79|503
1629930600000|2021-08-25 22:30:00|648.47|643.07|649.61|644.21|650.24|644.84|648.46|643.06|516
1629930900000|2021-08-25 22:35:00|649.64|644.24|649.95|644.55|650.71|645.31|648.91|643.51|593
1629931200000|2021-08-25 22:40:00|649.96|644.56|647.54|642.14|649.99|644.59|647.52|642.12|638
1629931500000|2021-08-25 22:45:00|647.55|642.15|648.28|642.88|648.74|643.34|647.49|642.09|597
1629931800000|2021-08-25 22:50:00|648.3|642.9|649.05|643.65|649.16|643.76|648.3|642.9|386
1629932100000|2021-08-25 22:55:00|649.03|643.63|649.07|643.67|649.29|643.89|647.83|642.43|346
1629932400000|2021-08-25 23:00:00|649.1|643.7|647.69|642.29|649.48|644.08|647.49|642.09|421
1629932700000|2021-08-25 23:05:00|647.71|642.31|648.97|643.57|649.34|643.94|647.67|642.27|530
1629933000000|2021-08-25 23:10:00|648.98|643.58|650.38|644.98|650.46|645.06|648.98|643.58|404
1629933300000|2021-08-25 23:15:00|650.37|644.97|650.52|645.12|650.52|645.12|649.32|643.92|366
1629933600000|2021-08-25 23:20:00|650.49|645.09|650.28|644.88|650.61|645.21|649.21|643.81|504
1629933900000|2021-08-25 23:25:00|650.33|644.93|652.19|646.79|652.35|646.95|650.28|644.88|573
1629934200000|2021-08-25 23:30:00|652.13|646.73|651.48|646.08|652.17|646.77|651.06|645.66|626
1629934500000|2021-08-25 23:35:00|651.43|646.03|651.6|646.2|651.77|646.37|651.08|645.68|560
1629934800000|2021-08-25 23:40:00|651.62|646.22|651.31|645.91|651.75|646.35|651.02|645.62|515
1629935100000|2021-08-25 23:45:00|651.3|645.9|650.77|645.37|651.55|646.15|650.63|645.23|538
1629935400000|2021-08-25 23:50:00|650.78|645.38|650.77|645.37|651.56|646.16|650.71|645.31|535
1629935700000|2021-08-25 23:55:00|650.8|645.4|653.5|648.1|653.82|648.42|650.54|645.14|566
1629936000000|2021-08-26 00:00:00|653.52|648.12|653.69|648.29|654.37|648.97|652.92|647.52|605
1629936300000|2021-08-26 00:05:00|653.73|648.33|648.14|642.74|653.73|648.33|648.11|642.71|685
1629936600000|2021-08-26 00:10:00|648.13|642.73|650.61|645.21|650.7|645.3|646.91|641.51|737
1629936900000|2021-08-26 00:15:00|650.57|645.17|647.53|642.13|653.2|647.8|647.04|641.64|816
1629937200000|2021-08-26 00:20:00|647.52|642.12|651.55|646.15|651.55|646.15|647.34|641.94|610
1629937500000|2021-08-26 00:25:00|651.57|646.17|652.91|647.51|653.01|647.61|651.33|645.93|592
1629937800000|2021-08-26 00:30:00|653.02|647.62|653.26|647.86|653.88|648.48|651.33|645.93|791
1629938100000|2021-08-26 00:35:00|653.27|647.87|655.47|650.07|655.6|650.2|653.26|647.86|710
1629938400000|2021-08-26 00:40:00|655.46|650.06|656.05|650.65|656.05|650.65|655.18|649.78|545
1629938700000|2021-08-26 00:45:00|656.03|650.63|658.14|652.74|659.23|653.83|655.99|650.59|572
1629939000000|2021-08-26 00:50:00|658.12|652.72|657.17|651.77|658.33|652.93|656.38|650.98|677
1629939300000|2021-08-26 00:55:00|657.18|651.78|657.98|652.58|657.98|652.58|655.99|650.59|655
1629939600000|2021-08-26 01:00:00|657.99|652.59|655.61|650.21|658.6|653.2|654.68|649.28|653
1629939900000|2021-08-26 01:05:00|655.55|650.15|654.24|648.84|655.8|650.4|654.24|648.84|634
1629940200000|2021-08-26 01:10:00|654.25|648.85|654.14|648.74|655.97|650.57|653.52|648.12|686
1629940500000|2021-08-26 01:15:00|654.21|648.81|653|647.6|654.21|648.81|652.86|647.46|708
1629940800000|2021-08-26 01:20:00|652.99|647.59|652.98|647.58|654.76|649.36|652.9|647.5|327
1629941100000|2021-08-26 01:25:00|653|647.6|652.96|647.56|653.2|647.8|651.91|646.51|309
1629941400000|2021-08-26 01:30:00|652.95|647.55|650.48|645.08|652.98|647.58|650.48|645.08|631
1629941700000|2021-08-26 01:35:00|650.49|645.09|650.54|645.14|651.32|645.92|650.17|644.77|596
1629942000000|2021-08-26 01:40:00|650.55|645.15|649.14|643.74|650.92|645.52|648.69|643.29|646
1629942300000|2021-08-26 01:45:00|649.11|643.71|649.21|643.81|650.11|644.71|648.99|643.59|597
1629942600000|2021-08-26 01:50:00|649.24|643.84|647.41|642.01|649.24|643.84|647.33|641.93|604
1629942900000|2021-08-26 01:55:00|647.39|641.99|646.42|641.02|647.49|642.09|646.41|641.01|480
1629943200000|2021-08-26 02:00:00|646.43|641.03|647.13|641.73|647.95|642.55|646.34|640.94|502
1629943500000|2021-08-26 02:05:00|647.15|641.75|648.98|643.58|649.14|643.74|647.15|641.75|508
1629943800000|2021-08-26 02:10:00|648.99|643.59|648.61|643.21|649.44|644.04|648.52|643.12|522
1629944100000|2021-08-26 02:15:00|648.6|643.2|647.6|642.2|648.89|643.49|647.22|641.82|458
1629944400000|2021-08-26 02:20:00|647.61|642.21|649.82|644.42|650.04|644.64|647.47|642.07|523
1629944700000|2021-08-26 02:25:00|649.85|644.45|648.45|643.05|649.85|644.45|648.45|643.05|514
1629945000000|2021-08-26 02:30:00|648.44|643.04|646.15|640.75|648.59|643.19|646.13|640.73|490
1629945300000|2021-08-26 02:35:00|646.17|640.77|647.05|641.65|647.36|641.96|646.11|640.71|539
1629945600000|2021-08-26 02:40:00|647.06|641.66|646.68|641.28|647.9|642.5|646.68|641.28|550
1629945900000|2021-08-26 02:45:00|646.67|641.27|647.2|641.8|648.14|642.74|646.53|641.13|470
1629946200000|2021-08-26 02:50:00|647.19|641.79|647.16|641.76|648.01|642.61|646.98|641.58|507
1629946500000|2021-08-26 02:55:00|647.15|641.75|646.91|641.51|647.92|642.52|646.74|641.34|530
1629946800000|2021-08-26 03:00:00|646.92|641.52|645.38|639.98|647.15|641.75|645.09|639.69|593
1629947100000|2021-08-26 03:05:00|645.37|639.97|641.13|635.73|645.7|640.3|640.33|634.93|613
1629947400000|2021-08-26 03:10:00|641.14|635.74|639.66|634.26|641.42|636.02|639.13|633.73|440
1629947700000|2021-08-26 03:15:00|639.74|634.34|639.08|633.68|640.3|634.9|638.97|633.57|753
1629948000000|2021-08-26 03:20:00|638.93|633.53|637.28|631.88|639.62|634.22|637.24|631.84|568
1629948300000|2021-08-26 03:25:00|637.24|631.84|636.49|631.09|637.88|632.48|635.73|630.33|651
1629948600000|2021-08-26 03:30:00|636.47|631.07|636.11|630.71|636.71|631.31|635.34|629.94|807
1629948900000|2021-08-26 03:35:00|635.91|630.51|634.84|629.44|636.55|631.15|634.74|629.34|615
1629949200000|2021-08-26 03:40:00|634.86|629.46|634.58|629.18|635.29|629.89|633.55|628.15|487
1629949500000|2021-08-26 03:45:00|634.56|629.16|633.38|627.98|635.84|630.44|633.24|627.84|696
1629949800000|2021-08-26 03:50:00|633.39|627.99|633.29|627.89|634.74|629.34|632.59|627.19|704
1629950100000|2021-08-26 03:55:00|633.38|627.98|633.67|628.27|634.78|629.38|633.06|627.66|630
1629950400000|2021-08-26 04:00:00|633.68|628.28|633.84|628.44|635.26|629.86|632.72|627.32|696
1629950700000|2021-08-26 04:05:00|633.83|628.43|633.36|627.96|633.83|628.43|632.45|627.05|573
1629951000000|2021-08-26 04:10:00|633.35|627.95|631.28|625.88|633.38|627.98|631.04|625.64|582
1629951300000|2021-08-26 04:15:00|631.26|625.86|632.39|626.99|632.39|626.99|629.72|624.32|602
1629951600000|2021-08-26 04:20:00|632.48|627.08|634.61|629.21|634.67|629.27|631.33|625.93|585
1629951900000|2021-08-26 04:25:00|634.62|629.22|635.1|629.7|635.33|629.93|633.9|628.5|418
1629952200000|2021-08-26 04:30:00|635.09|629.69|633.41|628.01|635.09|629.69|633.41|628.01|520
1629952500000|2021-08-26 04:35:00|633.5|628.1|635.01|629.61|635.01|629.61|633.33|627.93|569
1629952800000|2021-08-26 04:40:00|634.99|629.59|634.11|628.71|635.23|629.83|634.05|628.65|581
1629953100000|2021-08-26 04:45:00|634.1|628.7|635.1|629.7|635.18|629.78|633.02|627.62|605
1629953400000|2021-08-26 04:50:00|635.11|629.71|634.92|629.52|635.6|630.2|633.59|628.19|551
1629953700000|2021-08-26 04:55:00|634.91|629.51|635.33|629.93|635.73|630.33|634.54|629.14|474
1629954000000|2021-08-26 05:00:00|635.32|629.92|635.96|630.56|636.29|630.89|634.26|628.86|656
1629954300000|2021-08-26 05:05:00|635.94|630.54|634.18|628.78|635.99|630.59|633.84|628.44|569
1629954600000|2021-08-26 05:10:00|634.2|628.8|632.07|626.67|634.22|628.82|631.93|626.53|559
1629954900000|2021-08-26 05:15:00|632.06|626.66|632.14|626.74|633.76|628.36|631.9|626.5|764
1629955200000|2021-08-26 05:20:00|632.13|626.73|630.5|625.1|632.16|626.76|630.24|624.84|754
1629955500000|2021-08-26 05:25:00|630.53|625.13|627.95|622.55|630.7|625.3|627.88|622.48|720
1629955800000|2021-08-26 05:30:00|627.94|622.54|624.84|619.44|628|622.6|624.68|619.28|718
1629956100000|2021-08-26 05:35:00|624.83|619.43|625.71|620.31|626.29|620.89|622.21|616.81|674
1629956400000|2021-08-26 05:40:00|625.79|620.39|624.01|618.61|627|621.6|623.4|618|636
1629956700000|2021-08-26 05:45:00|624.02|618.62|624.72|619.32|624.74|619.34|622.74|617.34|692
1629957000000|2021-08-26 05:50:00|624.7|619.3|625.25|619.85|626.72|621.32|624.04|618.64|621
1629957300000|2021-08-26 05:55:00|625.34|619.94|626.5|621.1|626.96|621.56|624.48|619.08|645
1629957600000|2021-08-26 06:00:00|626.51|621.11|626.35|620.95|626.78|621.38|624.6|619.2|646
1629957900000|2021-08-26 06:05:00|626.37|620.97|627.31|621.91|628.09|622.69|626.04|620.64|454
1629958200000|2021-08-26 06:10:00|627.28|621.88|628.45|623.05|628.5|623.1|626.97|621.57|468
1629958500000|2021-08-26 06:15:00|628.44|623.04|627.08|621.68|628.61|623.21|626.57|621.17|484
1629958800000|2021-08-26 06:20:00|627.04|621.64|624.11|618.71|627.04|621.64|623.67|618.27|683
1629959100000|2021-08-26 06:25:00|624.07|618.67|625.47|620.07|626.72|621.32|623.14|617.74|764
1629959400000|2021-08-26 06:30:00|625.48|620.08|625.12|619.72|627.27|621.87|624.52|619.12|743
1629959700000|2021-08-26 06:35:00|625.22|619.82|626.4|621|626.55|621.15|624.59|619.19|778
1629960000000|2021-08-26 06:40:00|626.39|620.99|625.6|620.2|626.59|621.19|624.78|619.38|738
1629960300000|2021-08-26 06:45:00|625.61|620.21|626.13|620.73|626.95|621.55|625.43|620.03|597
1629960600000|2021-08-26 06:50:00|626.12|620.72|623.57|618.17|626.15|620.75|623.39|617.99|571
1629960900000|2021-08-26 06:55:00|623.56|618.16|623.11|617.71|625.34|619.94|622.65|617.25|688
1629961200000|2021-08-26 07:00:00|623.1|617.7|618.58|613.18|623.1|617.7|618.29|612.89|685
1629961500000|2021-08-26 07:05:00|618.53|613.13|620.47|615.07|620.62|615.22|618.05|612.65|462
1629961800000|2021-08-26 07:10:00|620.57|615.17|618.42|613.02|620.57|615.17|618.3|612.9|562
1629962100000|2021-08-26 07:15:00|618.41|613.01|615.52|610.12|618.45|613.05|615.33|609.93|728
1629962400000|2021-08-26 07:20:00|615.51|610.11|618.31|612.91|618.39|612.99|615.07|609.67|521
1629962700000|2021-08-26 07:25:00|618.35|612.95|621.02|615.62|621.3|615.9|618.28|612.88|575
1629963000000|2021-08-26 07:30:00|620.99|615.59|621.71|616.31|621.73|616.33|619.29|613.89|597
1629963300000|2021-08-26 07:35:00|621.72|616.32|620.11|614.71|621.77|616.37|620.05|614.65|516
1629963600000|2021-08-26 07:40:00|620.08|614.68|621.98|616.58|622.1|616.7|619.67|614.27|642
1629963900000|2021-08-26 07:45:00|621.99|616.59|621.76|616.36|622.01|616.61|620.98|615.58|522
1629964200000|2021-08-26 07:50:00|621.75|616.35|620.49|615.09|621.76|616.36|620.44|615.04|388
1629964500000|2021-08-26 07:55:00|620.5|615.1|620.42|615.02|620.58|615.18|618.23|612.83|604
1629964800000|2021-08-26 08:00:00|620.47|615.07|619.98|614.58|620.53|615.13|616.9|611.5|674
1629965100000|2021-08-26 08:05:00|619.97|614.57|621.56|616.16|622.13|616.73|619.14|613.74|682
1629965400000|2021-08-26 08:10:00|621.58|616.18|619.97|614.57|621.72|616.32|619.87|614.47|588
1629965700000|2021-08-26 08:15:00|619.99|614.59|621.41|616.01|621.63|616.23|619.99|614.59|558
1629966000000|2021-08-26 08:20:00|621.49|616.09|617.83|612.43|621.67|616.27|617.68|612.28|637
1629966300000|2021-08-26 08:25:00|617.86|612.46|618.73|613.33|619.16|613.76|617.18|611.78|638
1629966600000|2021-08-26 08:30:00|618.74|613.34|617.14|611.74|618.75|613.35|616.53|611.13|586
1629966900000|2021-08-26 08:35:00|617.18|611.78|616.02|610.62|617.35|611.95|615.29|609.89|729
1629967200000|2021-08-26 08:40:00|616.01|610.61|618.74|613.34|619.59|614.19|615.95|610.55|629
1629967500000|2021-08-26 08:45:00|618.71|613.31|620.36|614.96|620.36|614.96|616.33|610.93|820
1629967800000|2021-08-26 08:50:00|620.39|614.99|621.9|616.5|622.14|616.74|620.11|614.71|668
1629968100000|2021-08-26 08:55:00|621.89|616.49|619.83|614.43|621.95|616.55|619.59|614.19|566
1629968400000|2021-08-26 09:00:00|619.84|614.44|621.98|616.58|622.16|616.76|617.77|612.37|669
1629968700000|2021-08-26 09:05:00|622.03|616.63|618.28|612.88|622.27|616.87|617.67|612.27|648
1629969000000|2021-08-26 09:10:00|618.29|612.89|617.74|612.34|619.13|613.73|617.06|611.66|663
1629969300000|2021-08-26 09:15:00|617.67|612.27|620.23|614.83|620.35|614.95|617.11|611.71|679
1629969600000|2021-08-26 09:20:00|620.21|614.81|619.62|614.22|620.52|615.12|618.31|612.91|702
1629969900000|2021-08-26 09:25:00|619.61|614.21|619.69|614.29|620.38|614.98|618.95|613.55|630
1629970200000|2021-08-26 09:30:00|619.68|614.28|619.63|614.23|620.03|614.63|618.36|612.96|602
1629970500000|2021-08-26 09:35:00|619.62|614.22|619.11|613.71|620.18|614.78|618.4|613|608
1629970800000|2021-08-26 09:40:00|619.1|613.7|618.73|613.33|619.33|613.93|618.65|613.25|471
1629971100000|2021-08-26 09:45:00|618.74|613.34|618.48|613.08|618.76|613.36|617.12|611.72|513
1629971400000|2021-08-26 09:50:00|618.49|613.09|617.24|611.84|619.02|613.62|617.2|611.8|605
1629971700000|2021-08-26 09:55:00|617.23|611.83|616.54|611.14|617.25|611.85|616.19|610.79|499
1629972000000|2021-08-26 10:00:00|616.55|611.15|621|615.6|621.03|615.63|615.08|609.68|752
1629972300000|2021-08-26 10:05:00|620.87|615.47|618.56|613.16|620.88|615.48|618.16|612.76|772
1629972600000|2021-08-26 10:10:00|618.61|613.21|618.54|613.14|619.37|613.97|618.43|613.03|617
1629972900000|2021-08-26 10:15:00|618.53|613.13|617.18|611.78|619.25|613.85|617.07|611.67|610
1629973200000|2021-08-26 10:20:00|617.19|611.79|618.4|613|618.49|613.09|616.4|611|587
1629973500000|2021-08-26 10:25:00|618.38|612.98|618.88|613.48|618.96|613.56|617.35|611.95|503
1629973800000|2021-08-26 10:30:00|618.9|613.5|621.62|616.22|621.65|616.25|618.87|613.47|687
1629974100000|2021-08-26 10:35:00|621.66|616.26|621.93|616.53|622.01|616.61|620.51|615.11|489
1629974400000|2021-08-26 10:40:00|621.92|616.52|621.16|615.76|621.92|616.52|620.49|615.09|500
1629974700000|2021-08-26 10:45:00|621.17|615.77|620.9|615.5|621.19|615.79|619.95|614.55|517
1629975000000|2021-08-26 10:50:00|620.91|615.51|620.44|615.04|620.94|615.54|619.98|614.58|489
1629975300000|2021-08-26 10:55:00|620.46|615.06|620.5|615.1|620.54|615.14|619.48|614.08|394
1629975600000|2021-08-26 11:00:00|620.56|615.16|620.13|614.73|620.56|615.16|618.97|613.57|702
1629975900000|2021-08-26 11:05:00|620.14|614.74|622.88|617.48|623.02|617.62|620.02|614.62|569
1629976200000|2021-08-26 11:10:00|622.85|617.45|621.8|616.4|623.04|617.64|621.46|616.06|587
1629976500000|2021-08-26 11:15:00|621.77|616.37|622.91|617.51|623.08|617.68|620.89|615.49|627
1629976800000|2021-08-26 11:20:00|622.86|617.46|622.98|617.58|623.23|617.83|622.51|617.11|556
1629977100000|2021-08-26 11:25:00|622.99|617.59|622.34|616.94|622.99|617.59|621.7|616.3|488
1629977400000|2021-08-26 11:30:00|622.42|617.02|620.57|615.17|622.49|617.09|620.17|614.77|552
1629977700000|2021-08-26 11:35:00|620.53|615.13|618.53|613.13|620.73|615.33|618.34|612.94|650
1629978000000|2021-08-26 11:40:00|618.59|613.19|620.09|614.69|620.92|615.52|618.54|613.14|696
1629978300000|2021-08-26 11:45:00|620.01|614.61|617.84|612.44|620.08|614.68|617.56|612.16|651
1629978600000|2021-08-26 11:50:00|617.8|612.4|616.95|611.55|618.7|613.3|616.88|611.48|589
1629978900000|2021-08-26 11:55:00|616.94|611.54|616.35|610.95|618.08|612.68|616.04|610.64|606
1629979200000|2021-08-26 12:00:00|616.37|610.97|613.07|607.67|617.07|611.67|611.85|606.45|721
1629979500000|2021-08-26 12:05:00|613.15|607.75|610.4|605|613.77|608.37|609.71|604.31|888
1629979800000|2021-08-26 12:10:00|610.35|604.95|611.61|606.21|612.81|607.41|609.89|604.49|797
1629980100000|2021-08-26 12:15:00|611.65|606.25|618.97|613.57|619.48|614.08|611.55|606.15|894
1629980400000|2021-08-26 12:20:00|618.84|613.44|621.88|616.48|622.22|616.82|618.13|612.73|856
1629980700000|2021-08-26 12:25:00|621.78|616.38|623.84|618.44|624.21|618.81|621.15|615.75|790
1629981000000|2021-08-26 12:30:00|623.75|618.35|620.94|615.54|623.82|618.42|620.68|615.28|831
1629981300000|2021-08-26 12:35:00|620.95|615.55|619.75|614.35|621.44|616.04|619.34|613.94|712
1629981600000|2021-08-26 12:40:00|619.74|614.34|619.9|614.5|620.61|615.21|618.55|613.15|759
1629981900000|2021-08-26 12:45:00|619.91|614.51|616.49|611.09|619.94|614.54|616.49|611.09|704
1629982200000|2021-08-26 12:50:00|616.54|611.14|616.08|610.68|617.91|612.51|615.32|609.92|675
1629982500000|2021-08-26 12:55:00|616.09|610.69|616.73|611.33|617.05|611.65|615.65|610.25|697
1629982800000|2021-08-26 13:00:00|616.74|611.34|620.74|615.34|621.29|615.89|616.59|611.19|723
1629983100000|2021-08-26 13:05:00|620.75|615.35|619.87|614.47|621.79|616.39|618.42|613.02|678
1629983400000|2021-08-26 13:10:00|619.91|614.51|617.67|612.27|619.91|614.51|617.51|612.11|682
1629983700000|2021-08-26 13:15:00|617.66|612.26|619.76|614.36|620.06|614.66|617.66|612.26|717
1629984000000|2021-08-26 13:20:00|619.59|614.19|620.22|614.82|620.54|615.14|618.86|613.46|608
1629984300000|2021-08-26 13:25:00|620.23|614.83|620.4|615|621.04|615.64|618.98|613.58|681
1629984600000|2021-08-26 13:30:00|620.47|615.07|621.89|616.49|621.89|616.49|619.76|614.36|717
1629984900000|2021-08-26 13:35:00|622|616.6|621.48|616.08|622.2|616.8|620.72|615.32|651
1629985200000|2021-08-26 13:40:00|621.39|615.99|622.67|617.27|622.77|617.37|620.86|615.46|575
1629985500000|2021-08-26 13:45:00|622.68|617.28|621.94|616.54|622.69|617.29|621.16|615.76|637
1629985800000|2021-08-26 13:50:00|622|616.6|622.58|617.18|623.79|618.39|621.93|616.53|718
1629986100000|2021-08-26 13:55:00|622.6|617.2|622.08|616.68|622.93|617.53|621.46|616.06|720
1629986400000|2021-08-26 14:00:00|622.09|616.69|623.92|618.52|623.96|618.56|621.66|616.26|608
1629986700000|2021-08-26 14:05:00|623.94|618.54|623.41|618.01|623.96|618.56|622.36|616.96|759
1629987000000|2021-08-26 14:10:00|623.39|617.99|623.87|618.47|624.21|618.81|622.96|617.56|586
1629987300000|2021-08-26 14:15:00|623.93|618.53|623.45|618.05|624.12|618.72|623.17|617.77|631
1629987600000|2021-08-26 14:20:00|623.42|618.02|622.85|617.45|623.84|618.44|622.85|617.45|593
1629987900000|2021-08-26 14:25:00|622.79|617.39|620.36|614.96|622.79|617.39|619.85|614.45|644
1629988200000|2021-08-26 14:30:00|620.37|614.97|619.44|614.04|621.52|616.12|619.22|613.82|735
1629988500000|2021-08-26 14:35:00|619.47|614.07|620.79|615.39|622.31|616.91|618.8|613.4|806
1629988800000|2021-08-26 14:40:00|620.8|615.4|619.89|614.49|621.91|616.51|619.22|613.82|707
1629989100000|2021-08-26 14:45:00|619.85|614.45|619.71|614.31|620.76|615.36|619.44|614.04|703
1629989400000|2021-08-26 14:50:00|619.69|614.29|619.66|614.26|620.41|615.01|619.17|613.77|753
1629989700000|2021-08-26 14:55:00|619.64|614.24|618.42|613.02|620.1|614.7|618.42|613.02|731
1629990000000|2021-08-26 15:00:00|618.43|613.03|617.28|611.88|618.9|613.5|616.39|610.99|730
1629990300000|2021-08-26 15:05:00|617.27|611.87|618.7|613.3|619.06|613.66|617.25|611.85|577
1629990600000|2021-08-26 15:10:00|618.69|613.29|618.66|613.26|620.61|615.21|618.23|612.83|591
1629990900000|2021-08-26 15:15:00|618.67|613.27|617.4|612|618.67|613.27|617.14|611.74|542
1629991200000|2021-08-26 15:20:00|617.43|612.03|618.19|612.79|618.57|613.17|617.12|611.72|601
1629991500000|2021-08-26 15:25:00|618.23|612.83|618.18|612.78|619.45|614.05|618.13|612.73|605
1629991800000|2021-08-26 15:30:00|618.2|612.8|615.94|610.54|618.2|612.8|615.75|610.35|533
1629992100000|2021-08-26 15:35:00|616.01|610.61|616.64|611.24|616.9|611.5|615.58|610.18|539
1629992400000|2021-08-26 15:40:00|616.65|611.25|615.25|609.85|617.22|611.82|615.01|609.61|603
1629992700000|2021-08-26 15:45:00|615.23|609.83|615.26|609.86|616.51|611.11|613.69|608.29|753
1629993000000|2021-08-26 15:50:00|615.23|609.83|614.26|608.86|616.65|611.25|614.12|608.72|745
1629993300000|2021-08-26 15:55:00|614.2|608.8|614.2|608.8|615.54|610.14|613.99|608.59|734
1629993600000|2021-08-26 16:00:00|614.21|608.81|615.51|610.11|616.33|610.93|613.67|608.27|709
1629993900000|2021-08-26 16:05:00|615.46|610.06|614.63|609.23|615.52|610.12|613.71|608.31|610
1629994200000|2021-08-26 16:10:00|614.64|609.24|614.01|608.61|614.91|609.51|612.84|607.44|622
1629994500000|2021-08-26 16:15:00|614|608.6|612.02|606.62|614|608.6|611.81|606.41|683
1629994800000|2021-08-26 16:20:00|611.98|606.58|609.56|604.16|613.79|608.39|607.44|602.04|620
1629995100000|2021-08-26 16:25:00|609.68|604.28|610.27|604.87|610.34|604.94|608.85|603.45|545
1629995400000|2021-08-26 16:30:00|610.21|604.81|611.64|606.24|611.71|606.31|608.77|603.37|715
1629995700000|2021-08-26 16:35:00|611.68|606.28|613.12|607.72|613.13|607.73|610.93|605.53|492
1629996000000|2021-08-26 16:40:00|613.11|607.71|613.11|607.71|615.55|610.15|612.81|607.41|617
1629996300000|2021-08-26 16:45:00|613.08|607.68|613|607.6|613.45|608.05|611.53|606.13|630
1629996600000|2021-08-26 16:50:00|612.9|607.5|612.91|607.51|613.28|607.88|611.59|606.19|621
1629996900000|2021-08-26 16:55:00|612.9|607.5|612.79|607.39|613.52|608.12|611.76|606.36|575
1629997200000|2021-08-26 17:00:00|612.78|607.38|613.41|608.01|615.33|609.93|612.72|607.32|613
1629997500000|2021-08-26 17:05:00|613.42|608.02|615.42|610.02|615.93|610.53|613.42|608.02|508
1629997800000|2021-08-26 17:10:00|615.37|609.97|615.73|610.33|615.8|610.4|614.99|609.59|299
1629998100000|2021-08-26 17:15:00|615.69|610.29|616.17|610.77|616.75|611.35|615.49|610.09|585
1629998400000|2021-08-26 17:20:00|616.22|610.82|615.55|610.15|616.22|610.82|615.06|609.66|509
1629998700000|2021-08-26 17:25:00|615.52|610.12|614.6|609.2|615.79|610.39|614.43|609.03|425
1629999000000|2021-08-26 17:30:00|614.61|609.21|614.88|609.48|615.58|610.18|614.09|608.69|503
1629999300000|2021-08-26 17:35:00|614.89|609.49|614.17|608.77|615.38|609.98|614.04|608.64|546
1629999600000|2021-08-26 17:40:00|614.18|608.78|615.17|609.77|615.57|610.17|614.1|608.7|527
1629999900000|2021-08-26 17:45:00|615|609.6|615.39|609.99|616.05|610.65|614.96|609.56|406
1630000200000|2021-08-26 17:50:00|615.4|610|614.46|609.06|615.8|610.4|614.45|609.05|555
1630000500000|2021-08-26 17:55:00|614.44|609.04|614.87|609.47|616.15|610.75|614.27|608.87|525
1630000800000|2021-08-26 18:00:00|614.85|609.45|612.42|607.02|615.89|610.49|612.16|606.76|648
1630001100000|2021-08-26 18:05:00|612.41|607.01|611.38|605.98|612.71|607.31|611.06|605.66|576
1630001400000|2021-08-26 18:10:00|611.37|605.97|610.9|605.5|611.73|606.33|610.72|605.32|483
1630001700000|2021-08-26 18:15:00|610.92|605.52|612.09|606.69|612.36|606.96|610.3|604.9|684
1630002000000|2021-08-26 18:20:00|612.03|606.63|610.74|605.34|612.09|606.69|610.08|604.68|594
1630002300000|2021-08-26 18:25:00|610.68|605.28|610.51|605.11|611.53|606.13|610.06|604.66|626
1630002600000|2021-08-26 18:30:00|610.54|605.14|611.53|606.13|612.65|607.25|610.54|605.14|660
1630002900000|2021-08-26 18:35:00|611.55|606.15|614.81|609.41|614.88|609.48|611.42|606.02|575
1630003200000|2021-08-26 18:40:00|614.87|609.47|613.63|608.23|614.95|609.55|613.25|607.85|557
1630003500000|2021-08-26 18:45:00|613.61|608.21|615.72|610.32|615.72|610.32|613.58|608.18|519
1630003800000|2021-08-26 18:50:00|615.74|610.34|615.8|610.4|616.59|611.19|615.32|609.92|560
1630004100000|2021-08-26 18:55:00|615.81|610.41|615.51|610.11|615.99|610.59|614.9|609.5|585
1630004400000|2021-08-26 19:00:00|615.48|610.08|614.04|608.64|616.27|610.87|613.84|608.44|663
1630004700000|2021-08-26 19:05:00|614.03|608.63|612.77|607.37|614.66|609.26|612.74|607.34|494
1630005000000|2021-08-26 19:10:00|612.74|607.34|612.17|606.77|612.78|607.38|611.68|606.28|581
1630005300000|2021-08-26 19:15:00|612.16|606.76|611.41|606.01|612.19|606.79|610.71|605.31|717
1630005600000|2021-08-26 19:20:00|611.42|606.02|611.64|606.24|612.18|606.78|611.19|605.79|502
1630005900000|2021-08-26 19:25:00|611.65|606.25|610.96|605.56|612.53|607.13|610.7|605.3|460
1630006200000|2021-08-26 19:30:00|610.98|605.58|612.97|607.57|613.18|607.78|610.9|605.5|415
1630006500000|2021-08-26 19:35:00|612.98|607.58|611.58|606.18|613.07|607.67|611.4|606|555
1630006800000|2021-08-26 19:40:00|611.57|606.17|612.05|606.65|613.71|608.31|611.57|606.17|480
1630007100000|2021-08-26 19:45:00|612.06|606.66|613.29|607.89|613.9|608.5|612.06|606.66|595
1630007400000|2021-08-26 19:50:00|613.28|607.88|615.28|609.88|615.32|609.92|613.26|607.86|495
1630007700000|2021-08-26 19:55:00|615.29|609.89|614.52|609.12|615.32|609.92|613.63|608.23|602
1630008000000|2021-08-26 20:00:00|614.53|609.13|615.52|610.12|616.72|611.32|613.66|608.26|688
1630008300000|2021-08-26 20:05:00|615.53|610.13|615.53|610.13|616.45|611.05|615.26|609.86|586
1630008600000|2021-08-26 20:10:00|615.54|610.14|615.82|610.42|616.97|611.57|615.45|610.05|521
1630008900000|2021-08-26 20:15:00|615.83|610.43|616.17|610.77|617.11|611.71|615.23|609.83|687
1630009200000|2021-08-26 20:20:00|616.18|610.78|614.38|608.98|616.2|610.8|614.24|608.84|675
1630009500000|2021-08-26 20:25:00|614.39|608.99|615.28|609.88|615.44|610.04|614.28|608.88|510
1630009800000|2021-08-26 20:30:00|615.29|609.89|616.09|610.69|616.35|610.95|615.29|609.89|493
1630010100000|2021-08-26 20:35:00|616.1|610.7|615.75|610.35|616.4|611|615.64|610.24|405
1630010400000|2021-08-26 20:40:00|615.79|610.39|616.33|610.93|616.5|611.1|615.19|609.79|584
1630010700000|2021-08-26 20:45:00|616.32|610.92|615.92|610.52|616.88|611.48|615.76|610.36|476
1630011000000|2021-08-26 20:50:00|615.93|610.53|616.05|610.65|616.47|611.07|615.77|610.37|376
1630011300000|2021-08-26 20:55:00|616.06|610.66|617.12|611.72|617.29|611.89|616.04|610.64|508
1630011600000|2021-08-26 21:00:00|617.13|611.73|618.5|613.1|618.64|613.24|617.07|611.67|432
1630011900000|2021-08-26 21:05:00|618.52|613.12|618.88|613.48|619.02|613.62|618.4|613|329
1630012200000|2021-08-26 21:10:00|618.94|613.54|618.59|613.19|619.19|613.79|618.5|613.1|373
1630012500000|2021-08-26 21:15:00|618.6|613.2|618.6|613.2|618.63|613.23|617.44|612.04|345
1630012800000|2021-08-26 21:20:00|618.63|613.23|619.43|614.03|619.89|614.49|618.6|613.2|409
1630013100000|2021-08-26 21:25:00|619.44|614.04|618.7|613.3|619.61|614.21|618.33|612.93|249
1630013400000|2021-08-26 21:30:00|618.69|613.29|618.52|613.12|618.76|613.36|618.44|613.04|183
1630013700000|2021-08-26 21:35:00|618.51|613.11|618.16|612.76|618.62|613.22|617.53|612.13|245
1630014000000|2021-08-26 21:40:00|618.19|612.79|617.96|612.56|618.62|613.22|617.9|612.5|160
1630014300000|2021-08-26 21:45:00|617.97|612.57|619.72|614.32|619.78|614.38|617.94|612.54|296
1630014600000|2021-08-26 21:50:00|619.67|614.27|617.73|612.33|619.72|614.32|617.1|611.7|566
1630014900000|2021-08-26 21:55:00|617.76|612.36|617.74|612.34|617.94|612.54|617.39|611.99|483
1630015200000|2021-08-26 22:00:00|617.81|612.41|616.45|611.05|618.92|613.52|616.33|610.93|510
1630015500000|2021-08-26 22:05:00|616.44|611.04|617.94|612.54|618.48|613.08|616.29|610.89|499
1630015800000|2021-08-26 22:10:00|617.92|612.52|618.4|613|618.93|613.53|617.18|611.78|516
1630016100000|2021-08-26 22:15:00|618.33|612.93|617.08|611.68|618.33|612.93|616.94|611.54|532
1630016400000|2021-08-26 22:20:00|616.92|611.52|618.8|613.4|618.88|613.48|616.92|611.52|558
1630016700000|2021-08-26 22:25:00|618.82|613.42|619.23|613.83|619.36|613.96|618.81|613.41|593
1630017000000|2021-08-26 22:30:00|619.22|613.82|619.3|613.9|619.75|614.35|619.19|613.79|634
1630017300000|2021-08-26 22:35:00|619.31|613.91|618.54|613.14|619.74|614.34|618.54|613.14|524
1630017600000|2021-08-26 22:40:00|618.47|613.07|618.18|612.78|619.08|613.68|617.93|612.53|587
1630017900000|2021-08-26 22:45:00|618.19|612.79|616.13|610.73|618.24|612.84|616.12|610.72|635
1630018200000|2021-08-26 22:50:00|616.12|610.72|615.33|609.93|616.93|611.53|615.05|609.65|524
1630018500000|2021-08-26 22:55:00|615.4|610|615.24|609.84|616.23|610.83|614.48|609.08|513
1630018800000|2021-08-26 23:00:00|615.25|609.85|613.97|608.57|616.04|610.64|613.6|608.2|687
1630019100000|2021-08-26 23:05:00|613.95|608.55|614.1|608.7|614.97|609.57|613.64|608.24|595
1630019400000|2021-08-26 23:10:00|614.11|608.71|613.25|607.85|614.36|608.96|612.85|607.45|558
1630019700000|2021-08-26 23:15:00|613.26|607.86|613.79|608.39|613.97|608.57|613.03|607.63|599
1630020000000|2021-08-26 23:20:00|613.78|608.38|614.27|608.87|614.57|609.17|613.55|608.15|550
1630020300000|2021-08-26 23:25:00|614.23|608.83|614.94|609.54|615.76|610.36|614.22|608.82|507
1630020600000|2021-08-26 23:30:00|614.93|609.53|616.32|610.92|616.68|611.28|614.92|609.52|647
1630020900000|2021-08-26 23:35:00|616.31|610.91|617.04|611.64|617.25|611.85|615.98|610.58|617
1630021200000|2021-08-26 23:40:00|617.09|611.69|615.67|610.27|617.16|611.76|615.5|610.1|501
1630021500000|2021-08-26 23:45:00|615.62|610.22|614.63|609.23|616.17|610.77|614.54|609.14|529
1630021800000|2021-08-26 23:50:00|614.59|609.19|611.02|605.62|614.6|609.2|610.83|605.43|585
1630022100000|2021-08-26 23:55:00|611.05|605.65|608.91|603.51|611.33|605.93|608.24|602.84|715
1630022400000|2021-08-27 00:00:00|608.95|603.55|610.79|605.39|611.46|606.06|608.42|603.02|833
1630022700000|2021-08-27 00:05:00|610.81|605.41|609.74|604.34|612.82|607.42|609.74|604.34|769
1630023000000|2021-08-27 00:10:00|609.7|604.3|606.12|600.72|610.06|604.66|605.71|600.31|696
1630023300000|2021-08-27 00:15:00|606.13|600.73|604.41|599.01|606.89|601.49|604.01|598.61|771
1630023600000|2021-08-27 00:20:00|604.42|599.02|602.94|597.54|604.54|599.14|602.3|596.9|821
1630023900000|2021-08-27 00:25:00|602.93|597.53|605.41|600.01|606.48|601.08|601.95|596.55|769
1630024200000|2021-08-27 00:30:00|605.45|600.05|601.18|595.78|605.45|600.05|599.75|594.35|743
1630024500000|2021-08-27 00:35:00|601.19|595.79|602.47|597.07|602.78|597.38|600.52|595.12|752
1630024800000|2021-08-27 00:40:00|602.5|597.1|602.88|597.48|603.38|597.98|601.43|596.03|692
1630025100000|2021-08-27 00:45:00|602.89|597.49|603.2|597.8|603.45|598.05|601.01|595.61|587
1630025400000|2021-08-27 00:50:00|603.21|597.81|606.11|600.71|606.22|600.82|603.1|597.7|694
1630025700000|2021-08-27 00:55:00|605.99|600.59|609.51|604.11|609.75|604.35|605.99|600.59|618
1630026000000|2021-08-27 01:00:00|609.5|604.1|611.75|606.35|612.32|606.92|609.44|604.04|724
1630026300000|2021-08-27 01:05:00|611.74|606.34|611.85|606.45|613.13|607.73|611.74|606.34|721
1630026600000|2021-08-27 01:10:00|611.84|606.44|612.64|607.24|612.78|607.38|611.22|605.82|670
1630026900000|2021-08-27 01:15:00|612.62|607.22|611.5|606.1|613.44|608.04|611.09|605.69|704
1630027200000|2021-08-27 01:20:00|611.51|606.11|613.28|607.88|613.39|607.99|611.51|606.11|546
1630027500000|2021-08-27 01:25:00|613.24|607.84|614.42|609.02|614.65|609.25|613.17|607.77|568
1630027800000|2021-08-27 01:30:00|614.45|609.05|614.23|608.83|615.06|609.66|614.11|608.71|599
1630028100000|2021-08-27 01:35:00|614.27|608.87|614.37|608.97|615.4|610|613.76|608.36|701
1630028400000|2021-08-27 01:40:00|614.4|609|612.41|607.01|614.64|609.24|612.29|606.89|443
1630028700000|2021-08-27 01:45:00|612.42|607.02|611.55|606.15|614.05|608.65|611.06|605.66|469
1630029000000|2021-08-27 01:50:00|611.53|606.13|610.56|605.16|612.28|606.88|610.38|604.98|620
1630029300000|2021-08-27 01:55:00|610.58|605.18|609.97|604.57|611.99|606.59|609.85|604.45|640
1630029600000|2021-08-27 02:00:00|609.96|604.56|611.19|605.79|611.63|606.23|609.94|604.54|545
1630029900000|2021-08-27 02:05:00|611.18|605.78|611.25|605.85|611.28|605.88|610.45|605.05|525
1630030200000|2021-08-27 02:10:00|611.28|605.88|611.86|606.46|612.59|607.19|611.05|605.65|597
1630030500000|2021-08-27 02:15:00|611.88|606.48|610.31|604.91|611.95|606.55|610.25|604.85|581
1630030800000|2021-08-27 02:20:00|610.35|604.95|610.93|605.53|611.52|606.12|609.86|604.46|533
1630031100000|2021-08-27 02:25:00|610.94|605.54|611.59|606.19|611.79|606.39|610.57|605.17|467
1630031400000|2021-08-27 02:30:00|611.6|606.2|612.21|606.81|612.44|607.04|610.87|605.47|483
1630031700000|2021-08-27 02:35:00|612.2|606.8|611.11|605.71|612.6|607.2|611.01|605.61|555
1630032000000|2021-08-27 02:40:00|611.13|605.73|611.64|606.24|612.19|606.79|610.91|605.51|604
1630032300000|2021-08-27 02:45:00|611.66|606.26|611.78|606.38|612.78|607.38|611.55|606.15|514
1630032600000|2021-08-27 02:50:00|611.77|606.37|610.52|605.12|612.02|606.62|610.27|604.87|541
1630032900000|2021-08-27 02:55:00|610.57|605.17|610.12|604.72|610.68|605.28|609.97|604.57|404
1630033200000|2021-08-27 03:00:00|610.09|604.69|608.87|603.47|610.56|605.16|608.46|603.06|455
1630033500000|2021-08-27 03:05:00|608.88|603.48|607.84|602.44|609.03|603.63|607.29|601.89|588
1630033800000|2021-08-27 03:10:00|607.85|602.45|607.03|601.63|608.58|603.18|607.03|601.63|533
1630034100000|2021-08-27 03:15:00|607.04|601.64|606|600.6|607.08|601.68|605.57|600.17|670
1630034400000|2021-08-27 03:20:00|606.01|600.61|605.5|600.1|606.25|600.85|605.18|599.78|628
1630034700000|2021-08-27 03:25:00|605.52|600.12|604.41|599.01|605.52|600.12|604.36|598.96|518
1630035000000|2021-08-27 03:30:00|604.4|599|605.07|599.67|605.86|600.46|604.32|598.92|606
1630035300000|2021-08-27 03:35:00|605.08|599.68|607.4|602|607.43|602.03|604.47|599.07|644
1630035600000|2021-08-27 03:40:00|607.41|602.01|605.05|599.65|607.67|602.27|604.57|599.17|620
1630035900000|2021-08-27 03:45:00|605.07|599.67|606.33|600.93|606.72|601.32|604.83|599.43|593
1630036200000|2021-08-27 03:50:00|606.34|600.94|605.03|599.63|606.36|600.96|604.74|599.34|538
1630036500000|2021-08-27 03:55:00|605.01|599.61|606.18|600.78|606.43|601.03|604.84|599.44|609
1630036800000|2021-08-27 04:00:00|606.19|600.79|605.86|600.46|607.51|602.11|605.52|600.12|607
1630037100000|2021-08-27 04:05:00|605.81|600.41|604.69|599.29|606.59|601.19|604.33|598.93|617
1630037400000|2021-08-27 04:10:00|604.66|599.26|603.7|598.3|605.49|600.09|603.46|598.06|629
1630037700000|2021-08-27 04:15:00|603.69|598.29|603.27|597.87|604.7|599.3|603.12|597.72|613
1630038000000|2021-08-27 04:20:00|603.26|597.86|602.29|596.89|603.95|598.55|602.05|596.65|686
1630038300000|2021-08-27 04:25:00|602.28|596.88|603.47|598.07|603.8|598.4|602.21|596.81|624
1630038600000|2021-08-27 04:30:00|603.48|598.08|603.71|598.31|603.79|598.39|602.32|596.92|613
1630038900000|2021-08-27 04:35:00|603.72|598.32|604.82|599.42|605.99|600.59|603.07|597.67|651
1630039200000|2021-08-27 04:40:00|604.84|599.44|605.15|599.75|605.52|600.12|604.58|599.18|555
1630039500000|2021-08-27 04:45:00|605.17|599.77|606.97|601.57|607.05|601.65|604.64|599.24|596
1630039800000|2021-08-27 04:50:00|606.96|601.56|605.55|600.15|607.25|601.85|605.2|599.8|607
1630040100000|2021-08-27 04:55:00|605.54|600.14|607.06|601.66|607.12|601.72|605.29|599.89|514
1630040400000|2021-08-27 05:00:00|607.1|601.7|609.25|603.85|609.48|604.08|606.64|601.24|588
1630040700000|2021-08-27 05:05:00|609.26|603.86|609.09|603.69|609.43|604.03|608.35|602.95|546
1630041000000|2021-08-27 05:10:00|609.1|603.7|608.73|603.33|609.9|604.5|607.93|602.53|683
1630041300000|2021-08-27 05:15:00|608.72|603.32|608.16|602.76|609.49|604.09|607.81|602.41|540
1630041600000|2021-08-27 05:20:00|608.18|602.78|610.38|604.98|610.41|605.01|608.14|602.74|509
1630041900000|2021-08-27 05:25:00|610.4|605|611.02|605.62|611.72|606.32|610.38|604.98|485
1630042200000|2021-08-27 05:30:00|611|605.6|611.63|606.23|611.63|606.23|610.38|604.98|486
1630042500000|2021-08-27 05:35:00|611.64|606.24|612.48|607.08|612.48|607.08|611.12|605.72|430
1630042800000|2021-08-27 05:40:00|612.47|607.07|612.73|607.33|613.2|607.8|612.43|607.03|483
1630043100000|2021-08-27 05:45:00|612.71|607.31|611.71|606.31|613.31|607.91|611.37|605.97|617
1630043400000|2021-08-27 05:50:00|611.64|606.24|611.51|606.11|612.17|606.77|611.06|605.66|513
1630043700000|2021-08-27 05:55:00|611.53|606.13|612.67|607.27|612.67|607.27|610.92|605.52|484
1630044000000|2021-08-27 06:00:00|612.68|607.28|612.45|607.05|613.57|608.17|612.1|606.7|587
1630044300000|2021-08-27 06:05:00|612.47|607.07|612.97|607.57|613.54|608.14|612.2|606.8|648
1630044600000|2021-08-27 06:10:00|613|607.6|613.98|608.58|614.2|608.8|613|607.6|520
1630044900000|2021-08-27 06:15:00|613.97|608.57|613.54|608.14|613.99|608.59|612.58|607.18|403
1630045200000|2021-08-27 06:20:00|613.42|608.02|613.29|607.89|614.01|608.61|612.95|607.55|481
1630045500000|2021-08-27 06:25:00|613.37|607.97|613.56|608.16|613.84|608.44|613.21|607.81|467
1630045800000|2021-08-27 06:30:00|613.58|608.18|613.5|608.1|614.07|608.67|613.13|607.73|379
1630046100000|2021-08-27 06:35:00|613.51|608.11|612.21|606.81|613.55|608.15|611.96|606.56|464
1630046400000|2021-08-27 06:40:00|612.24|606.84|612.34|606.94|612.46|607.06|611.96|606.56|400
1630046700000|2021-08-27 06:45:00|612.36|606.96|613.59|608.19|613.9|608.5|612.34|606.94|414
1630047000000|2021-08-27 06:50:00|613.58|608.18|612.85|607.45|613.97|608.57|612.81|607.41|396
1630047300000|2021-08-27 06:55:00|612.87|607.47|613.87|608.47|614.03|608.63|612.85|607.45|506
1630047600000|2021-08-27 07:00:00|613.91|608.51|614.83|609.43|614.89|609.49|613.18|607.78|492
1630047900000|2021-08-27 07:05:00|614.77|609.37|615.29|609.89|615.49|610.09|614.47|609.07|265
1630048200000|2021-08-27 07:10:00|615.27|609.87|613.44|608.04|615.37|609.97|613.44|608.04|283
1630048500000|2021-08-27 07:15:00|613.36|607.96|609.57|604.17|613.45|608.05|608.9|603.5|435
1630048800000|2021-08-27 07:20:00|609.56|604.16|613.27|607.87|613.32|607.92|608.04|602.64|469
1630049100000|2021-08-27 07:25:00|613.33|607.93|613.08|607.68|615.31|609.91|612.48|607.08|695
1630049400000|2021-08-27 07:30:00|613.09|607.69|612.44|607.04|614.64|609.24|611.58|606.18|675
1630049700000|2021-08-27 07:35:00|612.46|607.06|614.2|608.8|614.81|609.41|612.17|606.77|667
1630050000000|2021-08-27 07:40:00|614.09|608.69|613.57|608.17|614.85|609.45|613.27|607.87|538
1630050300000|2021-08-27 07:45:00|613.55|608.15|613.46|608.06|614.35|608.95|612.93|607.53|536
1630050600000|2021-08-27 07:50:00|613.44|608.04|613.99|608.59|614.24|608.84|612.87|607.47|595
1630050900000|2021-08-27 07:55:00|613.98|608.58|615.02|609.62|615.69|610.29|613.96|608.56|541
1630051200000|2021-08-27 08:00:00|615.01|609.61|615.23|609.83|616.19|610.79|614.2|608.8|684
1630051500000|2021-08-27 08:05:00|615.21|609.81|615.43|610.03|616.09|610.69|615.04|609.64|553
1630051800000|2021-08-27 08:10:00|615.32|609.92|614.93|609.53|615.8|610.4|614.86|609.46|516
1630052100000|2021-08-27 08:15:00|614.92|609.52|614.16|608.76|615.02|609.62|613.86|608.46|529
1630052400000|2021-08-27 08:20:00|614.18|608.78|614.89|609.49|615.08|609.68|613.85|608.45|515
1630052700000|2021-08-27 08:25:00|614.91|609.51|613.95|608.55|615.13|609.73|613.83|608.43|452
1630053000000|2021-08-27 08:30:00|613.96|608.56|614.32|608.92|614.69|609.29|613.77|608.37|406
1630053300000|2021-08-27 08:35:00|614.33|608.93|615.26|609.86|615.56|610.16|614.32|608.92|489
1630053600000|2021-08-27 08:40:00|615.27|609.87|613.76|608.36|615.32|609.92|613.72|608.32|440
1630053900000|2021-08-27 08:45:00|613.74|608.34|612.98|607.58|614.08|608.68|612.35|606.95|545
1630054200000|2021-08-27 08:50:00|612.9|607.5|611.84|606.44|612.95|607.55|611.49|606.09|616
1630054500000|2021-08-27 08:55:00|611.85|606.45|611.45|606.05|611.98|606.58|610.77|605.37|631
1630054800000|2021-08-27 09:00:00|611.43|606.03|610.32|604.92|611.92|606.52|609.7|604.3|594
1630055100000|2021-08-27 09:05:00|610.33|604.93|609.58|604.18|610.38|604.98|609.07|603.67|524
1630055400000|2021-08-27 09:10:00|609.59|604.19|609.63|604.23|609.85|604.45|608.89|603.49|511
1630055700000|2021-08-27 09:15:00|609.62|604.22|610.72|605.32|610.72|605.32|608.57|603.17|551
1630056000000|2021-08-27 09:20:00|610.73|605.33|610.87|605.47|611.25|605.85|610.06|604.66|554
1630056300000|2021-08-27 09:25:00|610.83|605.43|609.28|603.88|610.96|605.56|607.89|602.49|560
1630056600000|2021-08-27 09:30:00|609.29|603.89|609.66|604.26|609.98|604.58|608.28|602.88|612
1630056900000|2021-08-27 09:35:00|609.67|604.27|609.78|604.38|610.02|604.62|608.97|603.57|461
1630057200000|2021-08-27 09:40:00|609.79|604.39|610.11|604.71|610.11|604.71|609.35|603.95|451
1630057500000|2021-08-27 09:45:00|610.13|604.73|611.27|605.87|611.66|606.26|610.13|604.73|438
1630057800000|2021-08-27 09:50:00|611.26|605.86|610.94|605.54|611.51|606.11|610.52|605.12|399
1630058100000|2021-08-27 09:55:00|610.95|605.55|610.06|604.66|611.01|605.61|609.48|604.08|520
1630058400000|2021-08-27 10:00:00|610.05|604.65|611.51|606.11|611.86|606.46|609.52|604.12|621
1630058700000|2021-08-27 10:05:00|611.46|606.06|609.46|604.06|611.54|606.14|609.4|604|480
1630059000000|2021-08-27 10:10:00|609.53|604.13|610.87|605.47|611.21|605.81|609.51|604.11|535
1630059300000|2021-08-27 10:15:00|610.88|605.48|610.16|604.76|611.08|605.68|609.26|603.86|572
1630059600000|2021-08-27 10:20:00|610.15|604.75|609.29|603.89|610.16|604.76|609.15|603.75|604
1630059900000|2021-08-27 10:25:00|609.27|603.87|609.25|603.85|609.54|604.14|608.53|603.13|467
1630060200000|2021-08-27 10:30:00|609.28|603.88|609.62|604.22|610.13|604.73|609.04|603.64|562
1630060500000|2021-08-27 10:35:00|609.61|604.21|608.65|603.25|609.65|604.25|608.53|603.13|579
1630060800000|2021-08-27 10:40:00|608.68|603.28|610.51|605.11|610.98|605.58|608.62|603.22|634
1630061100000|2021-08-27 10:45:00|610.48|605.08|611.04|605.64|611.57|606.17|610.06|604.66|619
1630061400000|2021-08-27 10:50:00|611|605.6|611.31|605.91|611.81|606.41|610.73|605.33|571
1630061700000|2021-08-27 10:55:00|611.3|605.9|611.82|606.42|612.12|606.72|611.3|605.9|523
1630062000000|2021-08-27 11:00:00|611.83|606.43|612.54|607.14|612.78|607.38|611.35|605.95|480
1630062300000|2021-08-27 11:05:00|612.52|607.12|613.87|608.47|613.93|608.53|612.52|607.12|397
1630062600000|2021-08-27 11:10:00|613.86|608.46|614.4|609|614.79|609.39|613.86|608.46|406
1630062900000|2021-08-27 11:15:00|614.39|608.99|614.86|609.46|615.32|609.92|614.35|608.95|448
1630063200000|2021-08-27 11:20:00|614.87|609.47|616.44|611.04|616.64|611.24|614.87|609.47|374
1630063500000|2021-08-27 11:25:00|616.42|611.02|617.18|611.78|617.57|612.17|616.41|611.01|445
1630063800000|2021-08-27 11:30:00|617.16|611.76|618.56|613.16|618.85|613.45|617.16|611.76|542
1630064100000|2021-08-27 11:35:00|618.61|613.21|618.92|613.52|619.31|613.91|617.91|612.51|756
1630064400000|2021-08-27 11:40:00|618.93|613.53|617|611.6|619.03|613.63|616.91|611.51|612
1630064700000|2021-08-27 11:45:00|617.02|611.62|616.22|610.82|617.84|612.44|616.2|610.8|544
1630065000000|2021-08-27 11:50:00|616.21|610.81|616.51|611.11|617.1|611.7|615.08|609.68|774
1630065300000|2021-08-27 11:55:00|616.52|611.12|616.32|610.92|617.55|612.15|616.32|610.92|699
1630065600000|2021-08-27 12:00:00|616.4|611|615.41|610.01|617.34|611.94|615.08|609.68|785
1630065900000|2021-08-27 12:05:00|615.42|610.02|616.04|610.64|616.33|610.93|615.29|609.89|583
1630066200000|2021-08-27 12:10:00|616.14|610.74|617.11|611.71|617.32|611.92|615.5|610.1|578
1630066500000|2021-08-27 12:15:00|617.12|611.72|617.03|611.63|617.95|612.55|616.4|611|618
1630066800000|2021-08-27 12:20:00|617.02|611.62|616.23|610.83|617.13|611.73|615.97|610.57|649
1630067100000|2021-08-27 12:25:00|616.24|610.84|615.22|609.82|616.58|611.18|615.22|609.82|460
1630067400000|2021-08-27 12:30:00|615.24|609.84|615.59|610.19|615.97|610.57|614.53|609.13|568
1630067700000|2021-08-27 12:35:00|615.66|610.26|615.77|610.37|616.28|610.88|615.51|610.11|441
1630068000000|2021-08-27 12:40:00|615.78|610.38|616.31|610.91|616.34|610.94|615.54|610.14|448
1630068300000|2021-08-27 12:45:00|616.35|610.95|617.03|611.63|617.08|611.68|615.92|610.52|446
1630068600000|2021-08-27 12:50:00|617.02|611.62|617.03|611.63|617.12|611.72|616.55|611.15|368
1630068900000|2021-08-27 12:55:00|617.02|611.62|615.64|610.24|617.29|611.89|615.56|610.16|518
1630069200000|2021-08-27 13:00:00|615.62|610.22|614.9|609.5|615.62|610.22|614.57|609.17|420
1630069500000|2021-08-27 13:05:00|614.89|609.49|612.44|607.04|615.63|610.23|611.75|606.35|672
1630069800000|2021-08-27 13:10:00|612.43|607.03|612.62|607.22|612.62|607.22|611.43|606.03|572
1630070100000|2021-08-27 13:15:00|612.63|607.23|612.11|606.71|612.9|607.5|611.57|606.17|641
1630070400000|2021-08-27 13:20:00|612.12|606.72|612|606.6|612.22|606.82|611.61|606.21|426
1630070700000|2021-08-27 13:25:00|611.99|606.59|611.93|606.53|612.18|606.78|611.59|606.19|433
1630071000000|2021-08-27 13:30:00|611.94|606.54|613.4|608|613.62|608.22|611.69|606.29|627
1630071300000|2021-08-27 13:35:00|613.42|608.02|614.19|608.79|614.85|609.45|612.98|607.58|629
1630071600000|2021-08-27 13:40:00|614.2|608.8|613.24|607.84|614.46|609.06|613.09|607.69|546
1630071900000|2021-08-27 13:45:00|613.23|607.83|614.7|609.3|615.11|609.71|612.34|606.94|582
1630072200000|2021-08-27 13:50:00|614.66|609.26|614.73|609.33|615.16|609.76|614.08|608.68|685
1630072500000|2021-08-27 13:55:00|614.74|609.34|615.11|609.71|616.24|610.84|614.33|608.93|641
1630072800000|2021-08-27 14:00:00|615.12|609.72|617.93|612.53|618.92|613.52|614.05|608.65|448
1630073100000|2021-08-27 14:05:00|617.94|612.54|618.76|613.36|618.88|613.48|617.94|612.54|451
1630073400000|2021-08-27 14:10:00|618.78|613.38|621.35|615.95|621.96|616.56|618.68|613.28|819
1630073700000|2021-08-27 14:15:00|621.34|615.94|622.47|617.07|624.1|618.7|621.33|615.93|691
1630074000000|2021-08-27 14:20:00|622.48|617.08|625.03|619.63|625.1|619.7|622.45|617.05|632
1630074300000|2021-08-27 14:25:00|625|619.6|627.11|621.71|629.28|623.88|625|619.6|786
1630074600000|2021-08-27 14:30:00|627.14|621.74|628.12|622.72|629.91|624.51|627.03|621.63|837
1630074900000|2021-08-27 14:35:00|628.11|622.71|626.55|621.15|628.67|623.27|626.45|621.05|642
1630075200000|2021-08-27 14:40:00|626.59|621.19|628.12|622.72|628.13|622.73|626.22|620.82|617
1630075500000|2021-08-27 14:45:00|628.14|622.74|628.05|622.65|628.5|623.1|626.84|621.44|546
1630075800000|2021-08-27 14:50:00|628.06|622.66|628.2|622.8|628.51|623.11|627.69|622.29|405
1630076100000|2021-08-27 14:55:00|628.21|622.81|628.18|622.78|628.44|623.04|627.8|622.4|552
1630076400000|2021-08-27 15:00:00|628.19|622.79|631.19|625.79|632.45|627.05|628.19|622.79|733
1630076700000|2021-08-27 15:05:00|631.2|625.8|629.96|624.56|631.94|626.54|629.79|624.39|689
1630077000000|2021-08-27 15:10:00|629.91|624.51|630.46|625.06|630.79|625.39|629.87|624.47|622
1630077300000|2021-08-27 15:15:00|630.45|625.05|629.08|623.68|631.06|625.66|628.91|623.51|618
1630077600000|2021-08-27 15:20:00|629.28|623.88|628.13|622.73|629.95|624.55|627.49|622.09|537
1630077900000|2021-08-27 15:25:00|628.23|622.83|628.45|623.05|629.33|623.93|628.23|622.83|447
1630078200000|2021-08-27 15:30:00|628.48|623.08|628.1|622.7|629.1|623.7|627.32|621.92|504
1630078500000|2021-08-27 15:35:00|628.11|622.71|627.56|622.16|629.08|623.68|626.86|621.46|609
1630078800000|2021-08-27 15:40:00|627.57|622.17|629.2|623.8|629.26|623.86|627.38|621.98|465
1630079100000|2021-08-27 15:45:00|629.23|623.83|629.17|623.77|630.2|624.8|628.62|623.22|475
1630079400000|2021-08-27 15:50:00|629.11|623.71|628.89|623.49|629.16|623.76|627.97|622.57|551
1630079700000|2021-08-27 15:55:00|628.92|623.52|629.07|623.67|629.58|624.18|628.76|623.36|446
1630080000000|2021-08-27 16:00:00|629.06|623.66|629.98|624.58|631.06|625.66|629.03|623.63|597
1630080300000|2021-08-27 16:05:00|629.97|624.57|630.3|624.9|630.34|624.94|628.86|623.46|598
1630080600000|2021-08-27 16:10:00|630.31|624.91|627.74|622.34|630.36|624.96|627.68|622.28|589
1630080900000|2021-08-27 16:15:00|627.76|622.36|626.91|621.51|628.17|622.77|626.16|620.76|726
1630081200000|2021-08-27 16:20:00|626.92|621.52|626.38|620.98|627.8|622.4|626.33|620.93|566
1630081500000|2021-08-27 16:25:00|626.33|620.93|627.73|622.33|627.84|622.44|625.74|620.34|573
1630081800000|2021-08-27 16:30:00|627.71|622.31|628.47|623.07|628.68|623.28|627.7|622.3|488
1630082100000|2021-08-27 16:35:00|628.46|623.06|628.56|623.16|628.73|623.33|628.05|622.65|437
1630082400000|2021-08-27 16:40:00|628.54|623.14|627.35|621.95|628.69|623.29|627.24|621.84|327
1630082700000|2021-08-27 16:45:00|627.37|621.97|626.28|620.88|627.81|622.41|626.07|620.67|436
1630083000000|2021-08-27 16:50:00|626.29|620.89|626.28|620.88|627.19|621.79|626.16|620.76|449
1630083300000|2021-08-27 16:55:00|626.29|620.89|625.92|620.52|626.34|620.94|625.86|620.46|306
1630083600000|2021-08-27 17:00:00|625.91|620.51|626.76|621.36|626.86|621.46|625.88|620.48|411
1630083900000|2021-08-27 17:05:00|626.75|621.35|626.81|621.41|627.39|621.99|626.57|621.17|535
1630084200000|2021-08-27 17:10:00|626.8|621.4|626.4|621|627.24|621.84|626.36|620.96|390
1630084500000|2021-08-27 17:15:00|626.42|621.02|626.44|621.04|627.2|621.8|626.34|620.94|510
1630084800000|2021-08-27 17:20:00|626.43|621.03|626.11|620.71|626.71|621.31|625.91|620.51|487
1630085100000|2021-08-27 17:25:00|626.1|620.7|626.91|621.51|626.97|621.57|626.03|620.63|361
1630085400000|2021-08-27 17:30:00|626.94|621.54|626.05|620.65|627.19|621.79|626.01|620.61|551
1630085700000|2021-08-27 17:35:00|626.06|620.66|626.89|621.49|626.95|621.55|625.98|620.58|310
1630086000000|2021-08-27 17:40:00|626.88|621.48|626.41|621.01|626.99|621.59|626.41|621.01|384
1630086300000|2021-08-27 17:45:00|626.45|621.05|626.08|620.68|626.6|621.2|625.66|620.26|481
1630086600000|2021-08-27 17:50:00|626.07|620.67|625.93|620.53|626.09|620.69|625.82|620.42|303
1630086900000|2021-08-27 17:55:00|625.94|620.54|625.57|620.17|625.97|620.57|624.86|619.46|327
1630087200000|2021-08-27 18:00:00|625.53|620.13|625.31|619.91|625.8|620.4|624.55|619.15|403
1630087500000|2021-08-27 18:05:00|625.29|619.89|625.19|619.79|625.99|620.59|625.19|619.79|399
1630087800000|2021-08-27 18:10:00|625.18|619.78|625.21|619.81|625.55|620.15|625.04|619.64|365
1630088100000|2021-08-27 18:15:00|625.2|619.8|624.86|619.46|625.75|620.35|624.69|619.29|352
1630088400000|2021-08-27 18:20:00|624.85|619.45|624.88|619.48|625.11|619.71|624.74|619.34|303
1630088700000|2021-08-27 18:25:00|624.89|619.49|624.93|619.53|625.36|619.96|624.86|619.46|340
1630089000000|2021-08-27 18:30:00|624.92|619.52|625.34|619.94|625.47|620.07|624.68|619.28|287
1630089300000|2021-08-27 18:35:00|625.35|619.95|625.46|620.06|625.8|620.4|625.28|619.88|306
1630089600000|2021-08-27 18:40:00|625.45|620.05|624.91|619.51|625.5|620.1|624.62|619.22|319
1630089900000|2021-08-27 18:45:00|624.9|619.5|624.87|619.47|625.46|620.06|624.85|619.45|339
1630090200000|2021-08-27 18:50:00|624.88|619.48|625.13|619.73|625.38|619.98|624.78|619.38|387
1630090500000|2021-08-27 18:55:00|625.15|619.75|625.13|619.73|625.5|620.1|624.92|619.52|444
1630090800000|2021-08-27 19:00:00|625.14|619.74|625.19|619.79|626.05|620.65|624.92|619.52|496
1630091100000|2021-08-27 19:05:00|625.2|619.8|625.68|620.28|625.71|620.31|625.15|619.75|381
1630091400000|2021-08-27 19:10:00|625.71|620.31|625.72|620.32|625.8|620.4|625.34|619.94|390
1630091700000|2021-08-27 19:15:00|625.71|620.31|624.9|619.5|625.75|620.35|623.98|618.58|404
1630092000000|2021-08-27 19:20:00|624.89|619.49|624.99|619.59|625.52|620.12|624.87|619.47|386
1630092300000|2021-08-27 19:25:00|624.98|619.58|625.35|619.95|627.34|621.94|624.93|619.53|519
1630092600000|2021-08-27 19:30:00|625.36|619.96|625.62|620.22|625.62|620.22|624.6|619.2|405
1630092900000|2021-08-27 19:35:00|625.61|620.21|625.83|620.43|626.25|620.85|625.45|620.05|367
1630093200000|2021-08-27 19:40:00|625.84|620.44|625.94|620.54|626.17|620.77|625.72|620.32|285
1630093500000|2021-08-27 19:45:00|625.93|620.53|626.67|621.27|626.67|621.27|625.38|619.98|438
1630093800000|2021-08-27 19:50:00|626.61|621.21|625.39|619.99|626.79|621.39|625.39|619.99|296
1630094100000|2021-08-27 19:55:00|625.38|619.98|625.45|620.05|625.96|620.56|625.25|619.85|388
1630094400000|2021-08-27 20:00:00|625.26|619.86|623.4|618|625.5|620.1|623.4|618|500
1630094700000|2021-08-27 20:05:00|623.38|617.98|626.81|621.41|627.52|622.12|623.26|617.86|680
1630095000000|2021-08-27 20:10:00|626.84|621.44|627.71|622.31|627.91|622.51|626.69|621.29|531
1630095300000|2021-08-27 20:15:00|627.72|622.32|626.56|621.16|627.9|622.5|626.52|621.12|507
1630095600000|2021-08-27 20:20:00|626.57|621.17|627.41|622.01|627.44|622.04|626.55|621.15|384
1630095900000|2021-08-27 20:25:00|627.42|622.02|630.64|625.24|630.83|625.43|627.42|622.02|502
1630096200000|2021-08-27 20:30:00|630.65|625.25|630.87|625.47|631.76|626.36|630.61|625.21|594
1630096500000|2021-08-27 20:35:00|630.86|625.46|632.21|626.81|632.29|626.89|630.86|625.46|342
1630096800000|2021-08-27 20:40:00|632.22|626.82|632.4|627|632.92|627.52|630.75|625.35|592
1630097100000|2021-08-27 20:45:00|632.47|627.07|632.02|626.62|633.33|627.93|631.4|626|614
1630097400000|2021-08-27 20:50:00|632.01|626.61|631.37|625.97|632.02|626.62|630.61|625.21|354
1630097700000|2021-08-27 20:55:00|631.38|625.98|632.26|626.86|632.3|626.9|631.33|625.93|262
1630134000000|2021-08-28 07:00:00|637.18|631.78|636.29|630.89|637.32|631.92|636.12|630.72|420
1630134300000|2021-08-28 07:05:00|636.28|630.88|635.5|630.1|636.29|630.89|635.24|629.84|374
1630134600000|2021-08-28 07:10:00|635.49|630.09|635.42|630.02|635.64|630.24|635.08|629.68|476
1630134900000|2021-08-28 07:15:00|635.43|630.03|634.99|629.59|635.43|630.03|634.99|629.59|346
1630135200000|2021-08-28 07:20:00|634.98|629.58|634.14|628.74|634.98|629.58|633.9|628.5|382
1630135500000|2021-08-28 07:25:00|634.15|628.75|634.65|629.25|635.26|629.86|633.49|628.09|369
1630135800000|2021-08-28 07:30:00|634.6|629.2|635.07|629.67|635.18|629.78|634.34|628.94|449
1630136100000|2021-08-28 07:35:00|635.06|629.66|633.46|628.06|635.06|629.66|633.29|627.89|352
1630136400000|2021-08-28 07:40:00|633.45|628.05|632.71|627.31|634.09|628.69|632.69|627.29|403
1630136700000|2021-08-28 07:45:00|632.7|627.3|633.69|628.29|633.86|628.46|632.65|627.25|517
1630137000000|2021-08-28 07:50:00|633.68|628.28|633.06|627.66|633.73|628.33|632.81|627.41|228
1630137300000|2021-08-28 07:55:00|633.08|627.68|633.27|627.87|633.28|627.88|632.78|627.38|257
1630137600000|2021-08-28 08:00:00|633.28|627.88|633.23|627.83|634.27|628.87|633.15|627.75|436
1630137900000|2021-08-28 08:05:00|633.22|627.82|634|628.6|634|628.6|633.03|627.63|338
1630138200000|2021-08-28 08:10:00|633.94|628.54|635.58|630.18|635.75|630.35|633.94|628.54|403
1630138500000|2021-08-28 08:15:00|635.59|630.19|635.36|629.96|635.63|630.23|635.1|629.7|400
1630138800000|2021-08-28 08:20:00|635.37|629.97|635.41|630.01|635.53|630.13|634.9|629.5|260
1630139100000|2021-08-28 08:25:00|635.39|629.99|635.6|630.2|635.62|630.22|635.09|629.69|220
1630139400000|2021-08-28 08:30:00|635.61|630.21|636.21|630.81|636.27|630.87|635.57|630.17|245
1630139700000|2021-08-28 08:35:00|636.22|630.82|635.84|630.44|636.24|630.84|635.69|630.29|133
1630140000000|2021-08-28 08:40:00|634.49|629.09|634.8|629.4|635.29|629.89|634.48|629.08|297
1630140300000|2021-08-28 08:45:00|634.79|629.39|634.53|629.13|634.93|629.53|634.53|629.13|223
1630140600000|2021-08-28 08:50:00|634.51|629.11|634.67|629.27|634.67|629.27|633.92|628.52|307
1630140900000|2021-08-28 08:55:00|634.68|629.28|636.36|630.96|636.4|631|634.39|628.99|353
1630141200000|2021-08-28 09:00:00|636.37|630.97|637.15|631.75|637.17|631.77|635.8|630.4|301
1630141500000|2021-08-28 09:05:00|637.14|631.74|639.19|633.79|639.2|633.8|637.11|631.71|410
1630141800000|2021-08-28 09:10:00|639.2|633.8|638.5|633.1|639.32|633.92|637.84|632.44|363
1630142100000|2021-08-28 09:15:00|638.47|633.07|637.35|631.95|638.53|633.13|636.65|631.25|374
1630142400000|2021-08-28 09:20:00|637.36|631.96|638.67|633.27|638.85|633.45|636.65|631.25|441
1630142700000|2021-08-28 09:25:00|638.69|633.29|638.98|633.58|639.4|634|638.32|632.92|360
1630143000000|2021-08-28 09:30:00|638.99|633.59|639|633.6|639.2|633.8|637.48|632.08|445
1630143300000|2021-08-28 09:35:00|638.92|633.52|640.5|635.1|640.79|635.39|638.5|633.1|526
1630143600000|2021-08-28 09:40:00|640.49|635.09|641.3|635.9|642.07|636.67|640.48|635.08|478
1630143900000|2021-08-28 09:45:00|641.31|635.91|639.93|634.53|641.32|635.92|639.44|634.04|545
1630144200000|2021-08-28 09:50:00|639.95|634.55|639.65|634.25|639.95|634.55|639.4|634|304
1630144500000|2021-08-28 09:55:00|639.67|634.27|639.86|634.46|640.23|634.83|639.25|633.85|331
1630144800000|2021-08-28 10:00:00|639.77|634.37|638.84|633.44|639.81|634.41|638.51|633.11|380
1630145100000|2021-08-28 10:05:00|638.81|633.41|638.9|633.5|639.12|633.72|637.99|632.59|452
1630145400000|2021-08-28 10:10:00|638.88|633.48|639.4|634|639.42|634.02|638.24|632.84|414
1630145700000|2021-08-28 10:15:00|639.39|633.99|638.25|632.85|639.44|634.04|638.21|632.81|345
1630146000000|2021-08-28 10:20:00|638.24|632.84|637.88|632.48|638.42|633.02|637.69|632.29|353
1630146300000|2021-08-28 10:25:00|637.87|632.47|638.77|633.37|638.77|633.37|637.83|632.43|283
1630146600000|2021-08-28 10:30:00|638.76|633.36|638.39|632.99|638.96|633.56|638.24|632.84|349
1630146900000|2021-08-28 10:35:00|638.36|632.96|638.65|633.25|638.69|633.29|637.94|632.54|324
1630147200000|2021-08-28 10:40:00|638.64|633.24|638.3|632.9|638.71|633.31|638.29|632.89|152
1630147500000|2021-08-28 10:45:00|638.32|632.92|637.96|632.56|638.47|633.07|637.95|632.55|203
1630147800000|2021-08-28 10:50:00|637.95|632.55|637.1|631.7|638.06|632.66|636.69|631.29|302
1630148100000|2021-08-28 10:55:00|637.08|631.68|636.74|631.34|637.42|632.02|636.72|631.32|316
1630148400000|2021-08-28 11:00:00|636.73|631.33|636.7|631.3|637.22|631.82|636.49|631.09|345
1630148700000|2021-08-28 11:05:00|636.69|631.29|635.26|629.86|637.03|631.63|635.26|629.86|371
1630149000000|2021-08-28 11:10:00|635.25|629.85|635.35|629.95|635.62|630.22|634.98|629.58|379
1630149300000|2021-08-28 11:15:00|635.34|629.94|636.91|631.51|636.91|631.51|635.24|629.84|390
1630149600000|2021-08-28 11:20:00|636.9|631.5|634.93|629.53|636.93|631.53|634.83|629.43|437
1630149900000|2021-08-28 11:25:00|634.92|629.52|634.08|628.68|634.98|629.58|633.98|628.58|406
1630150200000|2021-08-28 11:30:00|634.09|628.69|635.45|630.05|635.82|630.42|634.01|628.61|462
1630150500000|2021-08-28 11:35:00|635.44|630.04|633.9|628.5|635.45|630.05|633.81|628.41|338
1630150800000|2021-08-28 11:40:00|633.93|628.53|632.5|627.1|634.01|628.61|632.2|626.8|558
1630151100000|2021-08-28 11:45:00|632.49|627.09|633.79|628.39|633.98|628.58|631.74|626.34|579
1630151400000|2021-08-28 11:50:00|633.8|628.4|632.62|627.22|634.36|628.96|632.6|627.2|486
1630151700000|2021-08-28 11:55:00|632.61|627.21|633.19|627.79|633.67|628.27|632.47|627.07|433
1630152000000|2021-08-28 12:00:00|633.16|627.76|633.67|628.27|634.35|628.95|633.13|627.73|444
1630152300000|2021-08-28 12:05:00|633.63|628.23|634.47|629.07|634.51|629.11|633.41|628.01|478
1630152600000|2021-08-28 12:10:00|634.49|629.09|634.82|629.42|635.09|629.69|632.62|627.22|657
1630152900000|2021-08-28 12:15:00|634.83|629.43|635.74|630.34|635.87|630.47|634.45|629.05|483
1630153200000|2021-08-28 12:20:00|635.73|630.33|636.18|630.78|636.92|631.52|635.72|630.32|477
1630153500000|2021-08-28 12:25:00|636.22|630.82|634.65|629.25|636.28|630.88|634.52|629.12|495
1630153800000|2021-08-28 12:30:00|634.66|629.26|633.58|628.18|634.67|629.27|633.16|627.76|468
1630154100000|2021-08-28 12:35:00|633.57|628.17|636.34|630.94|636.71|631.31|633.57|628.17|603
1630154400000|2021-08-28 12:40:00|636.3|630.9|637.46|632.06|637.5|632.1|635.91|630.51|397
1630154700000|2021-08-28 12:45:00|637.99|632.59|639.13|633.73|639.13|633.73|637.97|632.57|347
1630155000000|2021-08-28 12:50:00|639.09|633.69|638.65|633.25|639.15|633.75|638.6|633.2|421
1630155300000|2021-08-28 12:55:00|638.66|633.26|638.86|633.46|638.93|633.53|638.62|633.22|350
1630155600000|2021-08-28 13:00:00|638.87|633.47|638.08|632.68|638.89|633.49|637.65|632.25|414
1630155900000|2021-08-28 13:05:00|638.07|632.67|637.94|632.54|638.54|633.14|637.87|632.47|283
1630156200000|2021-08-28 13:10:00|637.93|632.53|636.04|630.64|638.26|632.86|636.01|630.61|521
1630156500000|2021-08-28 13:15:00|636.01|630.61|635.68|630.28|636.42|631.02|635.65|630.25|329
1630156800000|2021-08-28 13:20:00|635.67|630.27|635.42|630.02|635.97|630.57|635.33|629.93|307
1630157100000|2021-08-28 13:25:00|635.43|630.03|635.6|630.2|636.4|631|635.25|629.85|356
1630157400000|2021-08-28 13:30:00|635.62|630.22|636.94|631.54|637.34|631.94|635.61|630.21|437
1630157700000|2021-08-28 13:35:00|636.93|631.53|636.27|630.87|637.2|631.8|635.97|630.57|430
1630158000000|2021-08-28 13:40:00|636.32|630.92|637.03|631.63|637.05|631.65|636.29|630.89|340
1630158300000|2021-08-28 13:45:00|637.04|631.64|636.19|630.79|637.52|632.12|636.18|630.78|498
1630158600000|2021-08-28 13:50:00|636.2|630.8|636.01|630.61|636.32|630.92|635.43|630.03|406
1630158900000|2021-08-28 13:55:00|636.02|630.62|635.42|630.02|636.51|631.11|635.42|630.02|367
1630159200000|2021-08-28 14:00:00|635.4|630|633.91|628.51|635.59|630.19|633.64|628.24|423
1630159500000|2021-08-28 14:05:00|633.9|628.5|634.41|629.01|634.42|629.02|633.85|628.45|361
1630159800000|2021-08-28 14:10:00|634.42|629.02|634.57|629.17|634.57|629.17|632.78|627.38|577
1630160100000|2021-08-28 14:15:00|634.58|629.18|633.62|628.22|634.78|629.38|633.61|628.21|610
1630160400000|2021-08-28 14:20:00|633.63|628.23|633.2|627.8|633.74|628.34|633.02|627.62|357
1630160700000|2021-08-28 14:25:00|633.21|627.81|632.99|627.59|633.59|628.19|631.11|625.71|483
1630161000000|2021-08-28 14:30:00|633|627.6|632.1|626.7|633.26|627.86|631.92|626.52|471
1630161300000|2021-08-28 14:35:00|632.08|626.68|629.92|624.52|632.08|626.68|629.76|624.36|590
1630161600000|2021-08-28 14:40:00|629.91|624.51|631.06|625.66|631.72|626.32|629.88|624.48|649
1630161900000|2021-08-28 14:45:00|631.05|625.65|631.52|626.12|631.56|626.16|630.73|625.33|537
1630162200000|2021-08-28 14:50:00|631.53|626.13|632.42|627.02|632.44|627.04|631.52|626.12|427
1630162500000|2021-08-28 14:55:00|632.43|627.03|634.15|628.75|634.22|628.82|632.43|627.03|402
1630162800000|2021-08-28 15:00:00|634.14|628.74|631.91|626.51|634.24|628.84|631.86|626.46|444
1630163100000|2021-08-28 15:05:00|631.92|626.52|631.82|626.42|632.09|626.69|631|625.6|345
1630163400000|2021-08-28 15:10:00|631.87|626.47|633.41|628.01|634.47|629.07|631.83|626.43|573
1630163700000|2021-08-28 15:15:00|633.39|627.99|631.71|626.31|633.39|627.99|631.71|626.31|368
1630164000000|2021-08-28 15:20:00|631.72|626.32|631.61|626.21|632.23|626.83|631.18|625.78|355
1630164300000|2021-08-28 15:25:00|631.6|626.2|632.7|627.3|632.73|627.33|631.34|625.94|543
1630164600000|2021-08-28 15:30:00|632.73|627.33|633.31|627.91|633.54|628.14|632.41|627.01|465
1630164900000|2021-08-28 15:35:00|633.3|627.9|633.68|628.28|634.05|628.65|633.28|627.88|353
1630165200000|2021-08-28 15:40:00|633.67|628.27|634.55|629.15|634.61|629.21|633.11|627.71|475
1630165500000|2021-08-28 15:45:00|634.54|629.14|634.76|629.36|634.78|629.38|634.43|629.03|355
1630165800000|2021-08-28 15:50:00|634.75|629.35|635.68|630.28|635.74|630.34|634.55|629.15|362
1630166100000|2021-08-28 15:55:00|635.67|630.27|635.82|630.42|636.12|630.72|635.48|630.08|386
1630166400000|2021-08-28 16:00:00|635.81|630.41|635.03|629.63|636.36|630.96|634.89|629.49|537
1630166700000|2021-08-28 16:05:00|635.07|629.67|635.71|630.31|635.94|630.54|634.3|628.9|417
1630167000000|2021-08-28 16:10:00|635.72|630.32|636.31|630.91|636.74|631.34|635.7|630.3|433
1630167300000|2021-08-28 16:15:00|636.3|630.9|636.83|631.43|636.89|631.49|636.1|630.7|550
1630167600000|2021-08-28 16:20:00|636.81|631.41|636.08|630.68|636.9|631.5|635.84|630.44|413
1630167900000|2021-08-28 16:25:00|636.09|630.69|636.03|630.63|636.79|631.39|635.87|630.47|479
1630168200000|2021-08-28 16:30:00|636.02|630.62|636.35|630.95|637.26|631.86|635.86|630.46|452
1630168500000|2021-08-28 16:35:00|636.36|630.96|635.29|629.89|637.2|631.8|635.26|629.86|588
1630168800000|2021-08-28 16:40:00|635.27|629.87|634.84|629.44|636.01|630.61|634.67|629.27|488
1630169100000|2021-08-28 16:45:00|634.82|629.42|634.96|629.56|635.1|629.7|634.56|629.16|492
1630169400000|2021-08-28 16:50:00|634.94|629.54|634.6|629.2|635.23|629.83|634.32|628.92|405
1630169700000|2021-08-28 16:55:00|634.63|629.23|634.71|629.31|635.01|629.61|634.24|628.84|446
1630170000000|2021-08-28 17:00:00|634.69|629.29|633.76|628.36|635.05|629.65|633.76|628.36|369
1630170300000|2021-08-28 17:05:00|633.77|628.37|634.2|628.8|634.24|628.84|633.21|627.81|400
1630170600000|2021-08-28 17:10:00|634.21|628.81|634.04|628.64|634.36|628.96|633.93|628.53|345
1630170900000|2021-08-28 17:15:00|634.08|628.68|633.29|627.89|634.29|628.89|633.19|627.79|355
1630171200000|2021-08-28 17:20:00|633.3|627.9|634.47|629.07|634.55|629.15|633.26|627.86|404
1630171500000|2021-08-28 17:25:00|634.48|629.08|633.6|628.2|634.53|629.13|633.52|628.12|452
1630171800000|2021-08-28 17:30:00|633.58|628.18|633.76|628.36|634.16|628.76|633.13|627.73|391
1630172100000|2021-08-28 17:35:00|633.77|628.37|633.66|628.26|634.13|628.73|633.3|627.9|387
1630172400000|2021-08-28 17:40:00|633.65|628.25|633.41|628.01|633.91|628.51|633.23|627.83|439
1630172700000|2021-08-28 17:45:00|633.42|628.02|634.15|628.75|634.17|628.77|632.73|627.33|379
1630173000000|2021-08-28 17:50:00|634.16|628.76|633.9|628.5|634.25|628.85|633.31|627.91|392
1630173300000|2021-08-28 17:55:00|633.89|628.49|634|628.6|634.26|628.86|633.61|628.21|435
1630173600000|2021-08-28 18:00:00|633.99|628.59|634.9|629.5|635.08|629.68|633.96|628.56|410
1630173900000|2021-08-28 18:05:00|634.88|629.48|632.99|627.59|634.89|629.49|632.82|627.42|386
1630174200000|2021-08-28 18:10:00|632.98|627.58|633.38|627.98|633.82|628.42|632.88|627.48|348
1630174500000|2021-08-28 18:15:00|633.37|627.97|633.45|628.05|633.79|628.39|633.19|627.79|366
1630174800000|2021-08-28 18:20:00|633.44|628.04|633.24|627.84|633.57|628.17|632.53|627.13|428
1630175100000|2021-08-28 18:25:00|633.25|627.85|633.22|627.82|633.39|627.99|632.46|627.06|394
1630175400000|2021-08-28 18:30:00|633.2|627.8|632.25|626.85|633.67|628.27|632.12|626.72|383
1630175700000|2021-08-28 18:35:00|632.24|626.84|633.04|627.64|633.14|627.74|632.13|626.73|327
1630176000000|2021-08-28 18:40:00|633.03|627.63|633.4|628|633.58|628.18|632.8|627.4|387
1630176300000|2021-08-28 18:45:00|633.39|627.99|633.15|627.75|633.55|628.15|632.67|627.27|419
1630176600000|2021-08-28 18:50:00|633.2|627.8|632.23|626.83|633.46|628.06|632.02|626.62|395
1630176900000|2021-08-28 18:55:00|632.22|626.82|630.42|625.02|632.28|626.88|630.28|624.88|587
1630177200000|2021-08-28 19:00:00|630.44|625.04|630.28|624.88|631.1|625.7|629.94|624.54|504
1630177500000|2021-08-28 19:05:00|630.27|624.87|628.92|623.52|630.47|625.07|628.4|623|584
1630177800000|2021-08-28 19:10:00|628.93|623.53|628.93|623.53|629.56|624.16|628.47|623.07|376
1630178100000|2021-08-28 19:15:00|628.92|623.52|627.95|622.55|629.51|624.11|627.8|622.4|427
1630178400000|2021-08-28 19:20:00|627.96|622.56|627.71|622.31|628.15|622.75|627.71|622.31|329
1630178700000|2021-08-28 19:25:00|627.72|622.32|626.7|621.3|627.73|622.33|626.16|620.76|527
1630179000000|2021-08-28 19:30:00|626.69|621.29|626.98|621.58|627.7|622.3|626.58|621.18|499
1630179300000|2021-08-28 19:35:00|626.97|621.57|626.58|621.18|627.93|622.53|626.5|621.1|484
1630179600000|2021-08-28 19:40:00|626.57|621.17|627.7|622.3|627.89|622.49|625.89|620.49|423
1630179900000|2021-08-28 19:45:00|627.69|622.29|627.26|621.86|627.74|622.34|626.92|621.52|329
1630180200000|2021-08-28 19:50:00|627.28|621.88|627.25|621.85|627.85|622.45|626.62|621.22|550
1630180500000|2021-08-28 19:55:00|627.24|621.84|625.84|620.44|627.24|621.84|625.82|620.42|373
1630180800000|2021-08-28 20:00:00|625.83|620.43|626.19|620.79|626.19|620.79|625.46|620.06|316
1630181100000|2021-08-28 20:05:00|626.15|620.75|627.51|622.11|627.75|622.35|626.15|620.75|413
1630181400000|2021-08-28 20:10:00|627.48|622.08|626.65|621.25|627.9|622.5|626.59|621.19|347
1630181700000|2021-08-28 20:15:00|626.64|621.24|627.8|622.4|627.96|622.56|626.02|620.62|297
1630182000000|2021-08-28 20:20:00|627.79|622.39|626.54|621.14|628.03|622.63|626.54|621.14|401
1630182300000|2021-08-28 20:25:00|626.56|621.16|627.58|622.18|628.28|622.88|626.54|621.14|428
1630182600000|2021-08-28 20:30:00|627.55|622.15|628.48|623.08|628.52|623.12|627.37|621.97|319
1630182900000|2021-08-28 20:35:00|628.49|623.09|628.36|622.96|628.94|623.54|627.8|622.4|370
1630183200000|2021-08-28 20:40:00|628.34|622.94|628.28|622.88|628.64|623.24|628.01|622.61|335
1630183500000|2021-08-28 20:45:00|628.29|622.89|628.12|622.72|628.32|622.92|628.07|622.67|143
1630183800000|2021-08-28 20:50:00|628.13|622.73|628.04|622.64|628.54|623.14|627.85|622.45|254
1630184100000|2021-08-28 20:55:00|628.05|622.65|628.83|623.43|629.06|623.66|628.05|622.65|422
1630184400000|2021-08-28 21:00:00|628.85|623.45|628.57|623.17|628.85|623.45|628.5|623.1|259
1630184700000|2021-08-28 21:05:00|628.58|623.18|628.39|622.99|628.61|623.21|628.37|622.97|173
1630185000000|2021-08-28 21:10:00|628.4|623|629.15|623.75|629.17|623.77|628.22|622.82|249
1630185300000|2021-08-28 21:15:00|629.14|623.74|629.95|624.55|629.98|624.58|629.13|623.73|211
1630185600000|2021-08-28 21:20:00|629.94|624.54|630.01|624.61|630.01|624.61|629.76|624.36|193
1630185900000|2021-08-28 21:25:00|630.02|624.62|630.55|625.15|630.56|625.16|630.02|624.62|169
1630186200000|2021-08-28 21:30:00|630.56|625.16|630.48|625.08|630.61|625.21|630.45|625.05|61
1630186500000|2021-08-28 21:35:00|630.47|625.07|630.85|625.45|630.85|625.45|630.47|625.07|93
1630186800000|2021-08-28 21:40:00|630.89|625.49|630.99|625.59|631.03|625.63|630.85|625.45|202
1630187100000|2021-08-28 21:45:00|630.98|625.58|631.02|625.62|631.07|625.67|630.98|625.58|128
1630187400000|2021-08-28 21:50:00|631.01|625.61|630.65|625.25|631.3|625.9|630.59|625.19|246
1630187700000|2021-08-28 21:55:00|630.64|625.24|630.63|625.23|631.09|625.69|630.59|625.19|292
1630188000000|2021-08-28 22:00:00|630.62|625.22|631.28|625.88|631.95|626.55|629.86|624.46|387
1630188300000|2021-08-28 22:05:00|631.35|625.95|632.97|627.57|633.02|627.62|630.61|625.21|501
1630188600000|2021-08-28 22:10:00|632.98|627.58|633.2|627.8|633.79|628.39|632.9|627.5|531
1630188900000|2021-08-28 22:15:00|633.21|627.81|634.37|628.97|636.19|630.79|632.26|626.86|670
1630189200000|2021-08-28 22:20:00|634.38|628.98|637.52|632.12|637.61|632.21|634.08|628.68|753
1630189500000|2021-08-28 22:25:00|637.53|632.13|639.4|634|639.42|634.02|637.53|632.13|633
1630189800000|2021-08-28 22:30:00|639.39|633.99|636.63|631.23|639.59|634.19|636.13|630.73|624
1630190100000|2021-08-28 22:35:00|636.62|631.22|638.17|632.77|639.37|633.97|635.63|630.23|624
1630190400000|2021-08-28 22:40:00|638.11|632.71|639.55|634.15|639.57|634.17|636.8|631.4|725
1630190700000|2021-08-28 22:45:00|639.54|634.14|640.82|635.42|640.88|635.48|639.24|633.84|431
1630191000000|2021-08-28 22:50:00|640.81|635.41|640.32|634.92|640.92|635.52|639.96|634.56|580
1630191300000|2021-08-28 22:55:00|640.36|634.96|641.7|636.3|641.86|636.46|640.27|634.87|501
1630191600000|2021-08-28 23:00:00|641.72|636.32|642.41|637.01|642.43|637.03|640.6|635.2|514
1630191900000|2021-08-28 23:05:00|642.42|637.02|644.26|638.86|645.97|640.57|642.01|636.61|689
1630192200000|2021-08-28 23:10:00|644.27|638.87|645.09|639.69|645.12|639.72|643.38|637.98|405
1630192500000|2021-08-28 23:15:00|645.07|639.67|644.68|639.28|645.23|639.83|644.52|639.12|309
1630192800000|2021-08-28 23:20:00|644.66|639.26|642.47|637.07|644.74|639.34|642.34|636.94|483
1630193100000|2021-08-28 23:25:00|642.46|637.06|642.98|637.58|643.94|638.54|642.19|636.79|384
1630193400000|2021-08-28 23:30:00|642.99|637.59|642.66|637.26|643.44|638.04|642.35|636.95|456
1630193700000|2021-08-28 23:35:00|642.65|637.25|646.42|641.02|647.04|641.64|642.57|637.17|529
1630194000000|2021-08-28 23:40:00|646.41|641.01|647.81|642.41|647.81|642.41|645.55|640.15|500
1630194300000|2021-08-28 23:45:00|647.77|642.37|648.73|643.33|648.87|643.47|647.71|642.31|507
1630194600000|2021-08-28 23:50:00|648.74|643.34|649.38|643.98|649.4|644|648.72|643.32|379
1630194900000|2021-08-28 23:55:00|649.39|643.99|649.55|644.15|649.55|644.15|648.75|643.35|471
1630195200000|2021-08-29 00:00:00|649.54|644.14|650.44|645.04|653.06|647.66|649.54|644.14|693
1630195500000|2021-08-29 00:05:00|650.43|645.03|654.7|649.3|658.08|652.68|649.62|644.22|942
1630195800000|2021-08-29 00:10:00|654.77|649.37|657.61|652.21|658.35|652.95|654.24|648.84|867
1630196100000|2021-08-29 00:15:00|657.6|652.2|660.06|654.66|662.36|656.96|657.6|652.2|882
1630196400000|2021-08-29 00:20:00|660.07|654.67|657.61|652.21|660.1|654.7|655.3|649.9|804
1630196700000|2021-08-29 00:25:00|657.64|652.24|660.97|655.57|661.11|655.71|657.5|652.1|805
1630197000000|2021-08-29 00:30:00|660.94|655.54|664.38|658.98|666.35|660.95|659.96|654.56|843
1630197300000|2021-08-29 00:35:00|664.49|659.09|673.2|667.8|673.24|667.84|663.54|658.14|919
1630197600000|2021-08-29 00:40:00|673.21|667.81|673.63|668.23|675.67|670.27|670.12|664.72|956
1630197900000|2021-08-29 00:45:00|673.61|668.21|671.01|665.61|674.14|668.74|669.13|663.73|737
1630198200000|2021-08-29 00:50:00|671.05|665.65|672.14|666.74|674.85|669.45|670.49|665.09|851
1630198500000|2021-08-29 00:55:00|672.12|666.72|672.73|667.33|673.07|667.67|671.42|666.02|793
1630198800000|2021-08-29 01:00:00|672.75|667.35|673.79|668.39|675.38|669.98|671.94|666.54|871
1630199100000|2021-08-29 01:05:00|673.75|668.35|676.94|671.54|679.58|674.18|673.72|668.32|818
1630199400000|2021-08-29 01:10:00|676.97|671.57|674.73|669.33|677.45|672.05|674.55|669.15|761
1630199700000|2021-08-29 01:15:00|674.71|669.31|674.43|669.03|675.89|670.49|674.34|668.94|706
1630200000000|2021-08-29 01:20:00|674.47|669.07|672.11|666.71|674.82|669.42|672|666.6|695
1630200300000|2021-08-29 01:25:00|672.06|666.66|676.49|671.09|676.97|671.57|671.47|666.07|663
1630200600000|2021-08-29 01:30:00|676.4|671|677.28|671.88|680.07|674.67|676.22|670.82|856
1630200900000|2021-08-29 01:35:00|677.29|671.89|675.82|670.42|677.43|672.03|674.36|668.96|710
1630201200000|2021-08-29 01:40:00|675.8|670.4|676.16|670.76|676.18|670.78|675.12|669.72|687
1630201500000|2021-08-29 01:45:00|676.15|670.75|676.6|671.2|677.47|672.07|675.83|670.43|596
1630201800000|2021-08-29 01:50:00|676.58|671.18|678.11|672.71|679.18|673.78|675.25|669.85|664
1630202100000|2021-08-29 01:55:00|678.1|672.7|677.45|672.05|678.72|673.32|676.93|671.53|577
1630202400000|2021-08-29 02:00:00|677.44|672.04|680.99|675.59|681.18|675.78|677.44|672.04|663
1630202700000|2021-08-29 02:05:00|681.03|675.63|681.71|676.31|681.83|676.43|680.88|675.48|553
1630203000000|2021-08-29 02:10:00|681.69|676.29|679.11|673.71|681.98|676.58|678.02|672.62|639
1630203300000|2021-08-29 02:15:00|679.12|673.72|681.55|676.15|681.61|676.21|679.02|673.62|549
1630203600000|2021-08-29 02:20:00|681.54|676.14|682.23|676.83|682.37|676.97|680.13|674.73|641
1630203900000|2021-08-29 02:25:00|682.22|676.82|681.42|676.02|682.74|677.34|681.13|675.73|703
1630204200000|2021-08-29 02:30:00|681.4|676|680.51|675.11|681.44|676.04|679.57|674.17|607
1630204500000|2021-08-29 02:35:00|680.53|675.13|676.55|671.15|680.7|675.3|676.55|671.15|633
1630204800000|2021-08-29 02:40:00|676.61|671.21|675.98|670.58|677.93|672.53|675.98|670.58|610
1630205100000|2021-08-29 02:45:00|676.02|670.62|675.8|670.4|676.47|671.07|674.67|669.27|746
1630205400000|2021-08-29 02:50:00|675.77|670.37|674.44|669.04|675.78|670.38|672.84|667.44|849
1630205700000|2021-08-29 02:55:00|674.39|668.99|673.24|667.84|674.43|669.03|671.26|665.86|811
1630206000000|2021-08-29 03:00:00|673.25|667.85|673.41|668.01|673.81|668.41|671.35|665.95|792
1630206300000|2021-08-29 03:05:00|673.42|668.02|675.66|670.26|675.7|670.3|673.18|667.78|671
1630206600000|2021-08-29 03:10:00|675.65|670.25|678.04|672.64|678.95|673.55|675.27|669.87|603
1630206900000|2021-08-29 03:15:00|678.07|672.67|680.62|675.22|680.92|675.52|677.57|672.17|593
1630207200000|2021-08-29 03:20:00|680.6|675.2|679.71|674.31|681.89|676.49|678.82|673.42|758
1630207500000|2021-08-29 03:25:00|679.72|674.32|677.51|672.11|679.73|674.33|675.04|669.64|798
1630207800000|2021-08-29 03:30:00|677.5|672.1|676.34|670.94|677.98|672.58|674.88|669.48|830
1630208100000|2021-08-29 03:35:00|676.37|670.97|678.35|672.95|678.41|673.01|676.15|670.75|649
1630208400000|2021-08-29 03:40:00|678.36|672.96|681.48|676.08|681.49|676.09|674.89|669.49|866
1630208700000|2021-08-29 03:45:00|681.42|676.02|689.39|683.99|693.17|687.77|681.42|676.02|1011
1630209000000|2021-08-29 03:50:00|689.37|683.97|688.29|682.89|689.77|684.37|686.02|680.62|875
1630209300000|2021-08-29 03:55:00|688.31|682.91|694.86|689.46|695.28|689.88|686.55|681.15|916
1630209600000|2021-08-29 04:00:00|694.88|689.48|686.9|681.5|695.17|689.77|686.08|680.68|961
1630209900000|2021-08-29 04:05:00|686.89|681.49|685.4|680|687.37|681.97|681.18|675.78|968
1630210200000|2021-08-29 04:10:00|685.43|680.03|686.58|681.18|687.89|682.49|684.95|679.55|776
1630210500000|2021-08-29 04:15:00|686.61|681.21|683.38|677.98|687|681.6|680.44|675.04|819
1630210800000|2021-08-29 04:20:00|683.39|677.99|679.02|673.62|683.71|678.31|678.98|673.58|630
1630211100000|2021-08-29 04:25:00|678.97|673.57|682.63|677.23|683.02|677.62|678.77|673.37|771
1630211400000|2021-08-29 04:30:00|682.64|677.24|681.49|676.09|682.92|677.52|679.91|674.51|690
1630211700000|2021-08-29 04:35:00|681.34|675.94|681.46|676.06|681.65|676.25|679.91|674.51|545
1630212000000|2021-08-29 04:40:00|681.47|676.07|683.9|678.5|684.02|678.62|681.1|675.7|496
1630212300000|2021-08-29 04:45:00|683.88|678.48|682.99|677.59|684.88|679.48|681.72|676.32|627
1630212600000|2021-08-29 04:50:00|683.01|677.61|682.56|677.16|683.19|677.79|681.43|676.03|530
1630212900000|2021-08-29 04:55:00|682.57|677.17|681.64|676.24|682.68|677.28|680.69|675.29|571
1630213200000|2021-08-29 05:00:00|681.57|676.17|681.59|676.19|681.61|676.21|678.6|673.2|708
1630213500000|2021-08-29 05:05:00|681.6|676.2|680.23|674.83|682.86|677.46|680.03|674.63|610
1630213800000|2021-08-29 05:10:00|680.22|674.82|682.48|677.08|683.8|678.4|679.5|674.1|605
1630214100000|2021-08-29 05:15:00|682.46|677.06|684.05|678.65|684.18|678.78|682.36|676.96|596
1630214400000|2021-08-29 05:20:00|684.03|678.63|683.3|677.9|684.03|678.63|682.7|677.3|595
1630214700000|2021-08-29 05:25:00|683.35|677.95|679.07|673.67|683.38|677.98|679.02|673.62|708
1630215000000|2021-08-29 05:30:00|679.06|673.66|676.75|671.35|679.18|673.78|676.22|670.82|580
1630215300000|2021-08-29 05:35:00|676.74|671.34|675.86|670.46|676.75|671.35|674.63|669.23|628
1630215600000|2021-08-29 05:40:00|675.84|670.44|674.98|669.58|675.86|670.46|674.71|669.31|565
1630215900000|2021-08-29 05:45:00|675.01|669.61|676.98|671.58|676.99|671.59|674.99|669.59|467
1630216200000|2021-08-29 05:50:00|676.99|671.59|678.25|672.85|678.59|673.19|676.99|671.59|563
1630216500000|2021-08-29 05:55:00|678.23|672.83|677.18|671.78|678.31|672.91|676.18|670.78|409
1630216800000|2021-08-29 06:00:00|677.17|671.77|676.44|671.04|677.17|671.77|676.34|670.94|477
1630217100000|2021-08-29 06:05:00|676.45|671.05|676.85|671.45|678.06|672.66|676.45|671.05|467
1630217400000|2021-08-29 06:10:00|676.86|671.46|677.54|672.14|677.55|672.15|676.73|671.33|305
1630217700000|2021-08-29 06:15:00|677.53|672.13|675.87|670.47|677.57|672.17|675.75|670.35|460
1630218000000|2021-08-29 06:20:00|675.86|670.46|676.41|671.01|676.82|671.42|675.86|670.46|509
1630218300000|2021-08-29 06:25:00|676.4|671|679.26|673.86|679.33|673.93|676.4|671|591
1630218600000|2021-08-29 06:30:00|679.27|673.87|678.92|673.52|679.88|674.48|678.08|672.68|510
1630218900000|2021-08-29 06:35:00|678.93|673.53|678.97|673.57|679.84|674.44|678.51|673.11|565
1630219200000|2021-08-29 06:40:00|678.95|673.55|678.65|673.25|679.45|674.05|678.45|673.05|521
1630219500000|2021-08-29 06:45:00|678.66|673.26|677.89|672.49|678.81|673.41|677.82|672.42|504
1630219800000|2021-08-29 06:50:00|677.88|672.48|677.1|671.7|678.09|672.69|676.58|671.18|458
1630220100000|2021-08-29 06:55:00|677.09|671.69|679.53|674.13|679.69|674.29|677.09|671.69|456
1630220400000|2021-08-29 07:00:00|679.49|674.09|679.58|674.18|680.15|674.75|679.49|674.09|535
1630220700000|2021-08-29 07:05:00|679.59|674.19|681.84|676.44|682.17|676.77|679.19|673.79|476
1630221000000|2021-08-29 07:10:00|681.82|676.42|682.43|677.03|682.56|677.16|680.98|675.58|575
1630221300000|2021-08-29 07:15:00|682.41|677.01|681.82|676.42|683.71|678.31|681.69|676.29|500
1630221600000|2021-08-29 07:20:00|681.83|676.43|679.43|674.03|681.84|676.44|679.38|673.98|469
1630221900000|2021-08-29 07:25:00|679.41|674.01|680.76|675.36|680.86|675.46|679.41|674.01|508
1630222200000|2021-08-29 07:30:00|680.75|675.35|680.2|674.8|680.79|675.39|679.76|674.36|407
1630222500000|2021-08-29 07:35:00|680.21|674.81|679.2|673.8|680.27|674.87|679.08|673.68|394
1630222800000|2021-08-29 07:40:00|679.21|673.81|679.3|673.9|680.32|674.92|679.16|673.76|389
1630223100000|2021-08-29 07:45:00|679.28|673.88|679.72|674.32|680.13|674.73|679.17|673.77|330
1630223400000|2021-08-29 07:50:00|679.71|674.31|678.91|673.51|679.81|674.41|678.88|673.48|410
1630223700000|2021-08-29 07:55:00|678.92|673.52|679.97|674.57|680.56|675.16|678.92|673.52|372
1630224000000|2021-08-29 08:00:00|679.96|674.56|679.86|674.46|680.87|675.47|679.35|673.95|474
1630224300000|2021-08-29 08:05:00|679.9|674.5|679.8|674.4|681.51|676.11|679.8|674.4|426
1630224600000|2021-08-29 08:10:00|679.79|674.39|678.56|673.16|680.2|674.8|678.11|672.71|467
1630224900000|2021-08-29 08:15:00|678.57|673.17|681.49|676.09|681.82|676.42|678.56|673.16|372
1630225200000|2021-08-29 08:20:00|681.48|676.08|681.98|676.58|682|676.6|680.51|675.11|431
1630225500000|2021-08-29 08:25:00|681.99|676.59|682.86|677.46|685.72|680.32|681.99|676.59|577
1630225800000|2021-08-29 08:30:00|682.84|677.44|679.66|674.26|682.84|677.44|679.66|674.26|511
1630226100000|2021-08-29 08:35:00|679.67|674.27|681.95|676.55|682.1|676.7|679.65|674.25|520
1630226400000|2021-08-29 08:40:00|681.97|676.57|681.1|675.7|682.08|676.68|681.01|675.61|419
1630226700000|2021-08-29 08:45:00|681.09|675.69|676.47|671.07|681.34|675.94|676.36|670.96|575
1630227000000|2021-08-29 08:50:00|676.57|671.17|679.2|673.8|680.27|674.87|676.56|671.16|602
1630227300000|2021-08-29 08:55:00|679.24|673.84|681.04|675.64|681.11|675.71|679.16|673.76|596
1630227600000|2021-08-29 09:00:00|681.03|675.63|676.94|671.54|681.69|676.29|676.93|671.53|657
1630227900000|2021-08-29 09:05:00|676.93|671.53|679.63|674.23|680.75|675.35|676.9|671.5|634
1630228200000|2021-08-29 09:10:00|679.62|674.22|681.55|676.15|681.57|676.17|679.42|674.02|572
1630228500000|2021-08-29 09:15:00|681.56|676.16|682.03|676.63|682.09|676.69|679.98|674.58|489
1630228800000|2021-08-29 09:20:00|682.02|676.62|679.6|674.2|683.11|677.71|679.44|674.04|700
1630229100000|2021-08-29 09:25:00|679.61|674.21|678.46|673.06|680.3|674.9|678.26|672.86|476
1630229400000|2021-08-29 09:30:00|678.43|673.03|678.64|673.24|680.43|675.03|678.32|672.92|469
1630229700000|2021-08-29 09:35:00|678.66|673.26|677.56|672.16|679.53|674.13|677.31|671.91|491
1630230000000|2021-08-29 09:40:00|677.57|672.17|678.66|673.26|680.27|674.87|677.56|672.16|564
1630230300000|2021-08-29 09:45:00|678.67|673.27|680.56|675.16|680.57|675.17|678.67|673.27|479
1630230600000|2021-08-29 09:50:00|680.57|675.17|679.61|674.21|680.68|675.28|679.13|673.73|442
1630230900000|2021-08-29 09:55:00|679.6|674.2|681.64|676.24|682.05|676.65|679.6|674.2|487
1630231200000|2021-08-29 10:00:00|681.63|676.23|681.58|676.18|683.08|677.68|680.75|675.35|583
1630231500000|2021-08-29 10:05:00|681.62|676.22|680.65|675.25|681.63|676.23|679.94|674.54|453
1630231800000|2021-08-29 10:10:00|680.66|675.26|680.25|674.85|680.86|675.46|679.49|674.09|503
1630232100000|2021-08-29 10:15:00|680.26|674.86|681.66|676.26|681.88|676.48|680.26|674.86|403
1630232400000|2021-08-29 10:20:00|681.67|676.27|679.99|674.59|681.68|676.28|679.97|674.57|434
1630232700000|2021-08-29 10:25:00|680|674.6|680.38|674.98|680.59|675.19|679.31|673.91|443
1630233000000|2021-08-29 10:30:00|680.39|674.99|680.74|675.34|681.67|676.27|680.18|674.78|458
1630233300000|2021-08-29 10:35:00|680.7|675.3|680.67|675.27|681.24|675.84|680.52|675.12|369
1630233600000|2021-08-29 10:40:00|680.68|675.28|681.51|676.11|681.58|676.18|680.01|674.61|445
1630233900000|2021-08-29 10:45:00|681.49|676.09|684.2|678.8|684.24|678.84|681.48|676.08|534
1630234200000|2021-08-29 10:50:00|684.03|678.63|682.68|677.28|686.56|681.16|682.68|677.28|635
1630234500000|2021-08-29 10:55:00|682.71|677.31|683.03|677.63|683.76|678.36|682.41|677.01|487
1630234800000|2021-08-29 11:00:00|683.02|677.62|678.23|672.83|684.09|678.69|678.09|672.69|662
1630235100000|2021-08-29 11:05:00|678.27|672.87|679.12|673.72|680.18|674.78|678.16|672.76|553
1630235400000|2021-08-29 11:10:00|679.11|673.71|679.07|673.67|679.66|674.26|679.01|673.61|368
1630235700000|2021-08-29 11:15:00|679.06|673.66|678.1|672.7|679.07|673.67|677.24|671.84|430
1630236000000|2021-08-29 11:20:00|678.11|672.71|680.33|674.93|680.48|675.08|678.11|672.71|575
1630236300000|2021-08-29 11:25:00|680.32|674.92|679.85|674.45|680.52|675.12|679.41|674.01|381
1630236600000|2021-08-29 11:30:00|679.86|674.46|676.8|671.4|679.87|674.47|676.23|670.83|646
1630236900000|2021-08-29 11:35:00|676.79|671.39|676.14|670.74|677.74|672.34|675.64|670.24|503
1630237200000|2021-08-29 11:40:00|676.12|670.72|674.37|668.97|676.79|671.39|674.37|668.97|499
1630237500000|2021-08-29 11:45:00|674.38|668.98|671.61|666.21|674.73|669.33|671.43|666.03|734
1630237800000|2021-08-29 11:50:00|671.56|666.16|671.29|665.89|671.97|666.57|670.87|665.47|596
1630238100000|2021-08-29 11:55:00|671.28|665.88|669.59|664.19|671.83|666.43|669.33|663.93|606
1630238400000|2021-08-29 12:00:00|669.61|664.21|669.32|663.92|670.01|664.61|667|661.6|637
1630238700000|2021-08-29 12:05:00|669.28|663.88|669.63|664.23|670.12|664.72|668.55|663.15|536
1630239000000|2021-08-29 12:10:00|669.62|664.22|668.41|663.01|670.65|665.25|668.2|662.8|492
1630239300000|2021-08-29 12:15:00|668.42|663.02|671.44|666.04|671.46|666.06|668.15|662.75|546
1630239600000|2021-08-29 12:20:00|671.43|666.03|671.8|666.4|671.8|666.4|670.59|665.19|553
1630239900000|2021-08-29 12:25:00|671.79|666.39|669.91|664.51|671.8|666.4|669.7|664.3|457
1630240200000|2021-08-29 12:30:00|669.93|664.53|669.43|664.03|670.42|665.02|669.32|663.92|457
1630240500000|2021-08-29 12:35:00|669.44|664.04|670.27|664.87|670.27|664.87|669.37|663.97|380
1630240800000|2021-08-29 12:40:00|670.28|664.88|670.24|664.84|670.7|665.3|669.83|664.43|422
1630241100000|2021-08-29 12:45:00|670.26|664.86|670.26|664.86|670.89|665.49|669.95|664.55|371
1630241400000|2021-08-29 12:50:00|670.25|664.85|669.27|663.87|670.86|665.46|669.24|663.84|392
1630241700000|2021-08-29 12:55:00|669.26|663.86|668.71|663.31|669.68|664.28|668.48|663.08|414
1630242000000|2021-08-29 13:00:00|668.67|663.27|670.02|664.62|670.02|664.62|667.25|661.85|480
1630242300000|2021-08-29 13:05:00|670.01|664.61|668.34|662.94|670.07|664.67|668.15|662.75|430
1630242600000|2021-08-29 13:10:00|668.35|662.95|667.61|662.21|668.38|662.98|667|661.6|377
1630242900000|2021-08-29 13:15:00|667.62|662.22|668.03|662.63|668.07|662.67|667.38|661.98|378
1630243200000|2021-08-29 13:20:00|668.02|662.62|667.59|662.19|668.12|662.72|666.98|661.58|382
1630243500000|2021-08-29 13:25:00|667.6|662.2|667.58|662.18|667.67|662.27|667.12|661.72|462
1630243800000|2021-08-29 13:30:00|667.59|662.19|669.19|663.79|669.52|664.12|667.59|662.19|454
1630244100000|2021-08-29 13:35:00|669.18|663.78|668.04|662.64|669.2|663.8|668|662.6|375
1630244400000|2021-08-29 13:40:00|668.03|662.63|667.2|661.8|668.09|662.69|667.18|661.78|357
1630244700000|2021-08-29 13:45:00|667.21|661.81|666.75|661.35|667.26|661.86|665.01|659.61|528
1630245000000|2021-08-29 13:50:00|666.77|661.37|665.28|659.88|666.97|661.57|664.88|659.48|357
1630245300000|2021-08-29 13:55:00|665.31|659.91|662.17|656.77|665.31|659.91|661.71|656.31|588
1630245600000|2021-08-29 14:00:00|662.16|656.76|664.66|659.26|664.66|659.26|662.04|656.64|541
1630245900000|2021-08-29 14:05:00|664.65|659.25|665.13|659.73|665.17|659.77|664.54|659.14|427
1630246200000|2021-08-29 14:10:00|665.11|659.71|664.43|659.03|665.15|659.75|663.4|658|418
1630246500000|2021-08-29 14:15:00|664.6|659.2|662.81|657.41|664.69|659.29|662.18|656.78|428
1630246800000|2021-08-29 14:20:00|662.79|657.39|662.9|657.5|662.98|657.58|661.63|656.23|501
1630247100000|2021-08-29 14:25:00|662.86|657.46|660.81|655.41|662.89|657.49|660.44|655.04|556
1630247400000|2021-08-29 14:30:00|660.85|655.45|663.22|657.82|663.23|657.83|660.49|655.09|470
1630247700000|2021-08-29 14:35:00|663.23|657.83|663.06|657.66|663.23|657.83|662.39|656.99|361
1630248000000|2021-08-29 14:40:00|663.09|657.69|664.52|659.12|665.09|659.69|661.89|656.49|581
1630248300000|2021-08-29 14:45:00|664.51|659.11|662.22|656.82|664.51|659.11|662.15|656.75|449
1630248600000|2021-08-29 14:50:00|662.23|656.83|661.69|656.29|662.7|657.3|661.36|655.96|525
1630248900000|2021-08-29 14:55:00|661.68|656.28|660.61|655.21|662.41|657.01|660.39|654.99|645
1630249200000|2021-08-29 15:00:00|660.6|655.2|660.92|655.52|662.23|656.83|659.62|654.22|683
1630249500000|2021-08-29 15:05:00|660.91|655.51|660.14|654.74|661.68|656.28|660.05|654.65|474
1630249800000|2021-08-29 15:10:00|660.13|654.73|662.04|656.64|662.05|656.65|660.12|654.72|496
1630250100000|2021-08-29 15:15:00|662.03|656.63|663.49|658.09|663.53|658.13|661.63|656.23|399
1630250400000|2021-08-29 15:20:00|663.48|658.08|662.32|656.92|663.69|658.29|662.16|656.76|420
1630250700000|2021-08-29 15:25:00|662.31|656.91|663.01|657.61|663.03|657.63|661.27|655.87|384
1630251000000|2021-08-29 15:30:00|662.97|657.57|665.07|659.67|665.56|660.16|662.93|657.53|488
1630251300000|2021-08-29 15:35:00|665.06|659.66|666.01|660.61|666.07|660.67|665.06|659.66|424
1630251600000|2021-08-29 15:40:00|666.02|660.62|666.61|661.21|667.12|661.72|666|660.6|484
1630251900000|2021-08-29 15:45:00|666.6|661.2|665.64|660.24|666.6|661.2|665.49|660.09|455
1630252200000|2021-08-29 15:50:00|665.62|660.22|666.09|660.69|666.12|660.72|665.58|660.18|352
1630252500000|2021-08-29 15:55:00|666.1|660.7|665.35|659.95|666.34|660.94|665.2|659.8|447
1630252800000|2021-08-29 16:00:00|665.38|659.98|665.49|660.09|667.27|661.87|665.37|659.97|732
1630253100000|2021-08-29 16:05:00|665.51|660.11|664.38|658.98|665.74|660.34|664.21|658.81|478
1630253400000|2021-08-29 16:10:00|664.37|658.97|664.31|658.91|665.61|660.21|664.17|658.77|531
1630253700000|2021-08-29 16:15:00|664.3|658.9|662.59|657.19|664.3|658.9|662.56|657.16|534
1630254000000|2021-08-29 16:20:00|662.58|657.18|661.5|656.1|662.92|657.52|661.37|655.97|562
1630254300000|2021-08-29 16:25:00|661.49|656.09|662.92|657.52|663.34|657.94|661.47|656.07|548
1630254600000|2021-08-29 16:30:00|662.97|657.57|662.26|656.86|662.99|657.59|660.75|655.35|430
1630254900000|2021-08-29 16:35:00|662.1|656.7|663.99|658.59|664.1|658.7|661.74|656.34|489
1630255200000|2021-08-29 16:40:00|663.94|658.54|664.81|659.41|665.05|659.65|663.75|658.35|488
1630255500000|2021-08-29 16:45:00|664.8|659.4|666.08|660.68|667.22|661.82|664.78|659.38|655
1630255800000|2021-08-29 16:50:00|666.07|660.67|665.17|659.77|666.07|660.67|664.95|659.55|466
1630256100000|2021-08-29 16:55:00|665.18|659.78|664.75|659.35|665.18|659.78|664.29|658.89|505
1630256400000|2021-08-29 17:00:00|664.74|659.34|664.39|658.99|664.88|659.48|663.57|658.17|495
1630256700000|2021-08-29 17:05:00|664.36|658.96|662.93|657.53|664.36|658.96|662.93|657.53|408
1630257000000|2021-08-29 17:10:00|662.94|657.54|662.1|656.7|663.01|657.61|662.02|656.62|430
1630257300000|2021-08-29 17:15:00|662.11|656.71|661.82|656.42|662.11|656.71|660.99|655.59|428
1630257600000|2021-08-29 17:20:00|661.81|656.41|663.6|658.2|664.02|658.62|661.62|656.22|533
1630257900000|2021-08-29 17:25:00|663.59|658.19|663.62|658.22|663.76|658.36|662.98|657.58|373
1630258200000|2021-08-29 17:30:00|663.61|658.21|664.77|659.37|664.78|659.38|663.57|658.17|479
1630258500000|2021-08-29 17:35:00|664.74|659.34|664.08|658.68|665.01|659.61|663.99|658.59|474
1630258800000|2021-08-29 17:40:00|664.07|658.67|662.89|657.49|664.09|658.69|662.67|657.27|442
1630259100000|2021-08-29 17:45:00|662.9|657.5|661.89|656.49|663.01|657.61|661.85|656.45|343
1630259400000|2021-08-29 17:50:00|661.9|656.5|662.18|656.78|662.21|656.81|661.88|656.48|198
1630259700000|2021-08-29 17:55:00|662.17|656.77|661.99|656.59|662.18|656.78|661.54|656.14|365
1630260000000|2021-08-29 18:00:00|662|656.6|662.77|657.37|662.83|657.43|661.72|656.32|388
1630260300000|2021-08-29 18:05:00|662.75|657.35|662.74|657.34|663.26|657.86|662.59|657.19|347
1630260600000|2021-08-29 18:10:00|662.73|657.33|662.59|657.19|662.77|657.37|662.12|656.72|441
1630260900000|2021-08-29 18:15:00|662.58|657.18|663.51|658.11|663.73|658.33|661.18|655.78|460
1630261200000|2021-08-29 18:20:00|663.52|658.12|663.56|658.16|663.82|658.42|663.08|657.68|275
1630261500000|2021-08-29 18:25:00|663.49|658.09|664.24|658.84|664.47|659.07|663.49|658.09|377
1630261800000|2021-08-29 18:30:00|664.33|658.93|663.44|658.04|664.51|659.11|663.13|657.73|466
1630262100000|2021-08-29 18:35:00|663.43|658.03|663.87|658.47|664.37|658.97|663.36|657.96|387
1630262400000|2021-08-29 18:40:00|663.88|658.48|663.32|657.92|663.91|658.51|663.3|657.9|372
1630262700000|2021-08-29 18:45:00|663.31|657.91|663.67|658.27|663.8|658.4|663.26|657.86|376
1630263000000|2021-08-29 18:50:00|663.66|658.26|663.78|658.38|664.51|659.11|663.53|658.13|468
1630263300000|2021-08-29 18:55:00|663.77|658.37|664.45|659.05|664.92|659.52|663.69|658.29|486
1630263600000|2021-08-29 19:00:00|664.48|659.08|665.38|659.98|665.54|660.14|664.48|659.08|548
1630263900000|2021-08-29 19:05:00|665.4|660|665.83|660.43|665.94|660.54|665.29|659.89|617
1630264200000|2021-08-29 19:10:00|665.8|660.4|665.86|660.46|666.09|660.69|665.57|660.17|579
1630264500000|2021-08-29 19:15:00|665.87|660.47|666.22|660.82|666.6|661.2|665.51|660.11|486
1630264800000|2021-08-29 19:20:00|666.21|660.81|666.35|660.95|666.4|661|665.74|660.34|472
1630265100000|2021-08-29 19:25:00|666.36|660.96|666.19|660.79|666.42|661.02|665.56|660.16|333
1630265400000|2021-08-29 19:30:00|666.18|660.78|665.3|659.9|666.18|660.78|665.25|659.85|352
1630265700000|2021-08-29 19:35:00|665.31|659.91|666.85|659.45|667.03|660.64|665.1|659.09|330
1630266000000|2021-08-29 19:40:00|666.86|659.46|666.9|659.5|666.97|659.57|666.32|658.92|377
1630266300000|2021-08-29 19:45:00|666.88|659.48|666.68|659.28|667.04|659.64|666.12|658.72|363
1630266600000|2021-08-29 19:50:00|666.77|659.37|667.67|660.27|667.73|660.33|666.59|659.19|300
1630266900000|2021-08-29 19:55:00|667.66|660.26|667.15|659.75|667.86|660.46|667.02|659.62|273
1630267200000|2021-08-29 20:00:00|667.14|659.74|667.55|660.15|667.6|660.2|667.14|659.74|318
1630267500000|2021-08-29 20:05:00|667.54|660.14|666.14|658.74|667.64|660.24|666.12|658.72|304
1630267800000|2021-08-29 20:10:00|666.15|658.75|666.33|658.93|666.67|659.27|666.08|658.68|257
1630268100000|2021-08-29 20:15:00|666.32|658.92|667.84|660.44|667.93|660.53|666.32|658.92|529
1630268400000|2021-08-29 20:20:00|667.83|660.43|667.54|660.14|667.85|660.45|667.44|660.04|426
1630268700000|2021-08-29 20:25:00|667.55|660.15|668.38|660.98|668.38|660.98|667.51|660.11|351
1630269000000|2021-08-29 20:30:00|668.39|660.99|667.88|660.48|668.95|661.55|667.17|659.77|462
1630269300000|2021-08-29 20:35:00|667.89|660.49|667.09|659.69|667.89|660.49|667.03|659.63|358
1630269600000|2021-08-29 20:40:00|667.1|659.7|666.93|659.53|668.21|660.81|666.4|659|414
1630269900000|2021-08-29 20:45:00|666.92|659.52|667.39|659.99|667.92|660.52|666.76|659.36|318
1630270200000|2021-08-29 20:50:00|667.37|659.97|667.13|659.73|667.52|660.12|666.89|659.49|210
1630270500000|2021-08-29 20:55:00|667.12|659.72|667.11|659.71|667.64|660.24|666.8|659.4|316
1630270800000|2021-08-29 21:00:00|667.16|659.76|667.36|659.96|667.59|660.19|667.06|659.66|373
1630271100000|2021-08-29 21:05:00|667.35|659.95|666.92|659.52|667.44|660.04|666.86|659.46|327
1630271400000|2021-08-29 21:10:00|666.91|659.51|665.96|658.56|667.24|659.84|665.92|658.52|327
1630271700000|2021-08-29 21:15:00|665.97|658.57|664.95|657.55|665.98|658.58|664.8|657.4|272
1630272000000|2021-08-29 21:20:00|664.96|657.56|665.16|657.76|665.19|657.79|664.93|657.53|285
1630272300000|2021-08-29 21:25:00|665.18|657.78|666.59|659.19|666.63|659.23|665.18|657.78|211
1630272600000|2021-08-29 21:30:00|666.58|659.18|666.23|658.83|666.67|659.27|666.21|658.81|110
1630272900000|2021-08-29 21:35:00|666.24|658.84|666.2|658.8|666.24|658.84|666.19|658.79|47
1630273200000|2021-08-29 21:40:00|666.19|658.79|664.57|657.17|666.22|658.82|664.57|657.17|185
1630273500000|2021-08-29 21:45:00|664.56|657.16|664.5|657.1|665.5|658.1|662.12|654.72|597
1630273800000|2021-08-29 21:50:00|664.49|657.09|665.6|658.2|666.13|658.73|664.49|657.09|418
1630274100000|2021-08-29 21:55:00|665.61|658.21|668.28|660.88|668.28|660.88|665.61|658.21|318
1630274400000|2021-08-29 22:00:00|668.29|660.89|665.44|660.04|668.29|661.96|665.38|659.98|532
1630274700000|2021-08-29 22:05:00|665.45|660.05|666.67|661.27|666.75|661.35|665.3|659.9|463
1630275000000|2021-08-29 22:10:00|666.65|661.25|668.58|663.18|668.66|663.26|666.53|661.13|533
1630275300000|2021-08-29 22:15:00|668.57|663.17|669.28|663.88|669.65|664.25|668.54|663.14|575
1630275600000|2021-08-29 22:20:00|669.27|663.87|669.39|663.99|669.84|664.44|668.86|663.46|549
1630275900000|2021-08-29 22:25:00|669.4|664|669.73|664.33|670.05|664.65|669.29|663.89|547
1630276200000|2021-08-29 22:30:00|669.74|664.34|670.11|664.71|671.32|665.92|669.74|664.34|618
1630276500000|2021-08-29 22:35:00|670.1|664.7|670.87|665.47|671.68|666.28|670.02|664.62|574
1630276800000|2021-08-29 22:40:00|670.83|665.43|671.03|665.63|671.18|665.78|669.76|664.36|623
1630277100000|2021-08-29 22:45:00|671.02|665.62|669.54|664.14|671.3|665.9|668.63|663.23|599
1630277400000|2021-08-29 22:50:00|669.55|664.15|671.21|665.81|672.48|667.08|668.76|663.36|711
1630277700000|2021-08-29 22:55:00|671.16|665.76|670.8|665.4|671.34|665.94|669.94|664.54|518
1630278000000|2021-08-29 23:00:00|670.85|665.45|672.04|666.64|672.74|667.34|670.15|664.75|682
1630278300000|2021-08-29 23:05:00|672.1|666.7|669.74|664.34|672.4|667|669.63|664.23|598
1630278600000|2021-08-29 23:10:00|669.71|664.31|669.17|663.77|669.73|664.33|667.85|662.45|539
1630278900000|2021-08-29 23:15:00|669.18|663.78|668.4|663|669.48|664.08|668.04|662.64|526
1630279200000|2021-08-29 23:20:00|668.32|662.92|666.85|661.45|668.37|662.97|666.67|661.27|564
1630279500000|2021-08-29 23:25:00|666.84|661.44|665.76|660.36|667.05|661.65|665.62|660.22|574
1630279800000|2021-08-29 23:30:00|665.67|660.27|664.65|659.25|665.8|660.4|664.45|659.05|742
1630280100000|2021-08-29 23:35:00|664.64|659.24|664.72|659.32|665.3|659.9|664.56|659.16|512
1630280400000|2021-08-29 23:40:00|664.71|659.31|665.07|659.67|665.56|660.16|664.44|659.04|602
1630280700000|2021-08-29 23:45:00|665.06|659.66|665.12|659.72|666|660.6|664.6|659.2|660
1630281000000|2021-08-29 23:50:00|665.14|659.74|664.22|658.82|665.14|659.74|663.93|658.53|534
1630281300000|2021-08-29 23:55:00|664.23|658.83|662.34|656.94|664.23|658.83|661.53|656.13|612
1630281600000|2021-08-30 00:00:00|662.32|656.92|665.39|659.99|665.39|659.99|661.32|655.92|787
1630281900000|2021-08-30 00:05:00|665.45|660.05|665.46|660.06|668.14|662.74|664.94|659.54|641
1630282200000|2021-08-30 00:10:00|665.33|659.93|663.82|658.42|665.48|660.08|663.82|658.42|545
1630282500000|2021-08-30 00:15:00|663.75|658.35|661.37|655.97|663.75|658.35|661.01|655.61|682
1630282800000|2021-08-30 00:20:00|661.35|655.95|662.1|656.7|662.57|657.17|661.06|655.66|572
1630283100000|2021-08-30 00:25:00|662.04|656.64|660.35|654.95|662.28|656.88|660.28|654.88|620
1630283400000|2021-08-30 00:30:00|660.36|654.96|660.29|654.89|660.74|655.34|659.4|654|691
1630283700000|2021-08-30 00:35:00|660.26|654.86|658.71|653.31|660.31|654.91|657.91|652.51|743
1630284000000|2021-08-30 00:40:00|658.7|653.3|658.54|653.14|659.49|654.09|658.52|653.12|667
1630284300000|2021-08-30 00:45:00|658.56|653.16|657.94|652.54|658.82|653.42|656.7|651.3|775
1630284600000|2021-08-30 00:50:00|657.9|652.5|656.87|651.47|657.94|652.54|656.76|651.36|725
1630284900000|2021-08-30 00:55:00|656.89|651.49|657.27|651.87|658.12|652.72|656.54|651.14|646
1630285200000|2021-08-30 01:00:00|657.3|651.9|656.9|651.5|657.91|652.51|656.61|651.21|564
1630285500000|2021-08-30 01:05:00|656.88|651.48|656.73|651.33|657.45|652.05|656.57|651.17|530
1630285800000|2021-08-30 01:10:00|656.72|651.32|656.53|651.13|656.8|651.4|655.69|650.29|442
1630286100000|2021-08-30 01:15:00|656.55|651.15|657.81|652.41|658.35|652.95|656.49|651.09|591
1630286400000|2021-08-30 01:20:00|657.83|652.43|659.11|653.71|659.14|653.74|656.99|651.59|612
1630286700000|2021-08-30 01:25:00|659.13|653.73|660.09|654.69|660.09|654.69|658.51|653.11|552
1630287000000|2021-08-30 01:30:00|660.06|654.66|660.86|655.46|660.91|655.51|659.72|654.32|561
1630287300000|2021-08-30 01:35:00|660.85|655.45|659.22|653.82|660.96|655.56|658.57|653.17|558
1630287600000|2021-08-30 01:40:00|659.21|653.81|658.25|652.85|659.24|653.84|657.99|652.59|384
1630287900000|2021-08-30 01:45:00|658.47|653.07|657.65|652.25|658.47|653.07|657.61|652.21|462
1630288200000|2021-08-30 01:50:00|657.64|652.24|657.36|651.96|657.76|652.36|657.31|651.91|353
1630288500000|2021-08-30 01:55:00|657.34|651.94|656.98|651.58|657.8|652.4|656.98|651.58|524
1630288800000|2021-08-30 02:00:00|656.97|651.57|657.07|651.67|657.96|652.56|656.77|651.37|517
1630289100000|2021-08-30 02:05:00|657.04|651.64|658.4|653|658.86|653.46|657.04|651.64|709
1630289400000|2021-08-30 02:10:00|658.37|652.97|658.04|652.64|658.92|653.52|657.56|652.16|675
1630289700000|2021-08-30 02:15:00|658.13|652.73|658.77|653.37|659.57|654.17|658.07|652.67|590
1630290000000|2021-08-30 02:20:00|658.84|653.44|658.32|652.92|658.98|653.58|657.81|652.41|674
1630290300000|2021-08-30 02:25:00|658.33|652.93|658.53|653.13|658.59|653.19|657.37|651.97|592
1630290600000|2021-08-30 02:30:00|658.61|653.21|657.31|651.91|658.65|653.25|657.03|651.63|562
1630290900000|2021-08-30 02:35:00|657.35|651.95|657.52|652.12|657.54|652.14|656.83|651.43|505
1630291200000|2021-08-30 02:40:00|657.51|652.11|658.04|652.64|658.16|652.76|657.32|651.92|498
1630291500000|2021-08-30 02:45:00|658.08|652.68|656.59|651.19|658.12|652.72|656.2|650.8|605
1630291800000|2021-08-30 02:50:00|656.56|651.16|653.4|648|657.04|651.64|653.38|647.98|658
1630292100000|2021-08-30 02:55:00|653.39|647.99|653.32|647.92|654.18|648.78|653.31|647.91|578
1630292400000|2021-08-30 03:00:00|653.29|647.89|653.26|647.86|653.67|648.27|651.61|646.21|688
1630292700000|2021-08-30 03:05:00|653.32|647.92|654.61|649.21|654.71|649.31|653.2|647.8|427
1630293000000|2021-08-30 03:10:00|654.63|649.23|653.47|648.07|654.94|649.54|652.86|647.46|749
1630293300000|2021-08-30 03:15:00|653.46|648.06|651.45|646.05|653.47|648.07|651.08|645.68|694
1630293600000|2021-08-30 03:20:00|651.43|646.03|650.5|645.1|651.54|646.14|649.45|644.05|731
1630293900000|2021-08-30 03:25:00|650.53|645.13|648.59|643.19|650.53|645.13|648.41|643.01|839
1630294200000|2021-08-30 03:30:00|648.65|643.25|649.29|643.89|649.83|644.43|647.43|642.03|792
1630294500000|2021-08-30 03:35:00|649.26|643.86|648.92|643.52|649.58|644.18|648.59|643.19|566
1630294800000|2021-08-30 03:40:00|648.93|643.53|647.55|642.15|648.94|643.54|647.33|641.93|566
1630295100000|2021-08-30 03:45:00|647.54|642.14|645.4|640|647.56|642.16|645.32|639.92|748
1630295400000|2021-08-30 03:50:00|645.39|639.99|646.27|640.87|646.54|641.14|644.37|638.97|778
1630295700000|2021-08-30 03:55:00|646.31|640.91|646.39|640.99|647.87|642.47|645.23|639.83|688
1630296000000|2021-08-30 04:00:00|646.38|640.98|645.95|640.55|646.38|640.98|644.65|639.25|782
1630296300000|2021-08-30 04:05:00|645.99|640.59|648.68|643.28|648.69|643.29|645.78|640.38|619
1630296600000|2021-08-30 04:10:00|648.58|643.18|647.97|642.57|649.27|643.87|647.95|642.55|644
1630296900000|2021-08-30 04:15:00|647.99|642.59|648.26|642.86|648.35|642.95|647.51|642.11|583
1630297200000|2021-08-30 04:20:00|648.35|642.95|647.82|642.42|648.46|643.06|647.6|642.2|456
1630297500000|2021-08-30 04:25:00|647.84|642.44|648.05|642.65|648.27|642.87|647.34|641.94|409
1630297800000|2021-08-30 04:30:00|648.07|642.67|646.69|641.29|648.07|642.67|646.61|641.21|473
1630298100000|2021-08-30 04:35:00|646.76|641.36|647.55|642.15|647.55|642.15|646.41|641.01|413
1630298400000|2021-08-30 04:40:00|647.6|642.2|646.7|641.3|647.69|642.29|646.29|640.89|305
1630298700000|2021-08-30 04:45:00|646.72|641.32|649.04|643.64|649.36|643.96|646.16|640.76|616
1630299000000|2021-08-30 04:50:00|648.98|643.58|648.91|643.51|649.29|643.89|647.38|641.98|662
1630299300000|2021-08-30 04:55:00|648.93|643.53|648.05|642.65|649.1|643.7|647.93|642.53|465
1630299600000|2021-08-30 05:00:00|648.06|642.66|648.72|643.32|648.9|643.5|646.59|641.19|641
1630299900000|2021-08-30 05:05:00|648.75|643.35|648.7|643.3|649.53|644.13|648.58|643.18|346
1630300200000|2021-08-30 05:10:00|648.71|643.31|649.48|644.08|649.85|644.45|648.09|642.69|475
1630300500000|2021-08-30 05:15:00|649.49|644.09|649.84|644.44|650.29|644.89|648.97|643.57|505
1630300800000|2021-08-30 05:20:00|649.85|644.45|649.97|644.57|650.32|644.92|649.54|644.14|474
1630301100000|2021-08-30 05:25:00|649.96|644.56|648.22|642.82|649.97|644.57|648.22|642.82|498
1630301400000|2021-08-30 05:30:00|648.23|642.83|649.38|643.98|649.41|644.01|647.93|642.53|375
1630301700000|2021-08-30 05:35:00|649.25|643.85|649.82|644.42|650.09|644.69|648.29|642.89|449
1630302000000|2021-08-30 05:40:00|649.85|644.45|649.53|644.13|650.04|644.64|648.94|643.54|403
1630302300000|2021-08-30 05:45:00|649.54|644.14|648.87|643.47|650.52|645.12|648.82|643.42|551
1630302600000|2021-08-30 05:50:00|648.88|643.48|649.23|643.83|649.7|644.3|648.75|643.35|372
1630302900000|2021-08-30 05:55:00|649.21|643.81|649.66|644.26|649.8|644.4|648.99|643.59|470
1630303200000|2021-08-30 06:00:00|649.62|644.22|647.49|642.09|649.62|644.22|647.47|642.07|399
1630303500000|2021-08-30 06:05:00|647.47|642.07|647.8|642.4|648.27|642.87|647.13|641.73|666
1630303800000|2021-08-30 06:10:00|647.75|642.35|647.08|641.68|648.05|642.65|646.92|641.52|502
1630304100000|2021-08-30 06:15:00|647.07|641.67|647.96|642.56|648.11|642.71|646.67|641.27|451
1630304400000|2021-08-30 06:20:00|648.04|642.64|647.52|642.12|648.82|643.42|647.41|642.01|521
1630304700000|2021-08-30 06:25:00|647.51|642.11|646.62|641.22|648.02|642.62|646.47|641.07|410
1630305000000|2021-08-30 06:30:00|646.6|641.2|646.12|640.72|647.13|641.73|646|640.6|708
1630305300000|2021-08-30 06:35:00|646.13|640.73|649.87|644.47|649.91|644.51|644.28|638.88|759
1630305600000|2021-08-30 06:40:00|649.9|644.5|647.3|641.9|649.9|644.5|646.93|641.53|690
1630305900000|2021-08-30 06:45:00|647.28|641.88|650.15|644.75|650.42|645.02|646.71|641.31|687
1630306200000|2021-08-30 06:50:00|650.13|644.73|649.55|644.15|650.22|644.82|648.93|643.53|583
1630306500000|2021-08-30 06:55:00|649.56|644.16|647.65|642.25|649.67|644.27|647.59|642.19|492
1630306800000|2021-08-30 07:00:00|647.69|642.29|646.6|641.2|647.78|642.38|646.47|641.07|444
1630307100000|2021-08-30 07:05:00|646.62|641.22|646.76|641.36|647.55|642.15|646.23|640.83|598
1630307400000|2021-08-30 07:10:00|646.75|641.35|646.88|641.48|647.56|642.16|646.25|640.85|511
1630307700000|2021-08-30 07:15:00|646.89|641.49|648|642.6|648.49|643.09|645.68|640.28|627
1630308000000|2021-08-30 07:20:00|648.01|642.61|649.46|644.06|649.81|644.41|647.56|642.16|627
1630308300000|2021-08-30 07:25:00|649.44|644.04|650.1|644.7|650.46|645.06|648.89|643.49|515
1630308600000|2021-08-30 07:30:00|650.06|644.66|649.52|644.12|650.1|644.7|649.32|643.92|511
1630308900000|2021-08-30 07:35:00|649.55|644.15|649.07|643.67|649.57|644.17|648.72|643.32|386
1630309200000|2021-08-30 07:40:00|649.08|643.68|648.49|643.09|649.63|644.23|648.25|642.85|433
1630309500000|2021-08-30 07:45:00|648.48|643.08|650.11|644.71|650.14|644.74|648.31|642.91|506
1630309800000|2021-08-30 07:50:00|650.1|644.7|649.78|644.38|650.1|644.7|648.77|643.37|438
1630310100000|2021-08-30 07:55:00|649.77|644.37|649.31|643.91|649.87|644.47|648.45|643.05|573
1630310400000|2021-08-30 08:00:00|649.3|643.9|649.27|643.87|649.86|644.46|648.45|643.05|465
1630310700000|2021-08-30 08:05:00|649.26|643.86|649.08|643.68|649.33|643.93|648.75|643.35|339
1630311000000|2021-08-30 08:10:00|649.05|643.65|650.68|645.28|651|645.6|649.05|643.65|314
1630311300000|2021-08-30 08:15:00|650.64|645.24|655.62|650.22|655.8|650.4|650.22|644.82|501
1630311600000|2021-08-30 08:20:00|655.71|650.31|653.59|648.19|655.78|650.38|652.18|646.78|572
1630311900000|2021-08-30 08:25:00|653.57|648.17|654.56|649.16|655.36|649.96|653.39|647.99|534
1630312200000|2021-08-30 08:30:00|654.55|649.15|653.68|648.28|654.58|649.18|653.36|647.96|379
1630312500000|2021-08-30 08:35:00|653.69|648.29|653.92|648.52|653.92|648.52|653.44|648.04|365
1630312800000|2021-08-30 08:40:00|653.93|648.53|655.02|649.62|655.03|649.63|653.78|648.38|488
1630313100000|2021-08-30 08:45:00|655.05|649.65|655.41|650.01|655.83|650.43|655.04|649.64|422
1630313400000|2021-08-30 08:50:00|655.4|650|655.24|649.84|655.4|650|654.66|649.26|433
1630313700000|2021-08-30 08:55:00|655.25|649.85|654.3|648.9|655.31|649.91|654.03|648.63|451
1630314000000|2021-08-30 09:00:00|654.31|648.91|652.75|647.35|654.31|648.91|652.38|646.98|564
1630314300000|2021-08-30 09:05:00|652.76|647.36|651.95|646.55|652.86|647.46|651.66|646.26|490
1630314600000|2021-08-30 09:10:00|651.94|646.54|651.28|645.88|652.24|646.84|651.28|645.88|338
1630314900000|2021-08-30 09:15:00|651.3|645.9|652.21|646.81|652.75|647.35|651.24|645.84|431
1630315200000|2021-08-30 09:20:00|652.28|646.88|651.85|646.45|652.28|646.88|651.72|646.32|374
1630315500000|2021-08-30 09:25:00|651.86|646.46|651.92|646.52|652.07|646.67|651.49|646.09|495
1630315800000|2021-08-30 09:30:00|651.91|646.51|651.8|646.4|652.79|647.39|651.75|646.35|478
1630316100000|2021-08-30 09:35:00|651.81|646.41|652.29|646.89|652.99|647.59|651.55|646.15|333
1630316400000|2021-08-30 09:40:00|652.3|646.9|652.06|646.66|652.62|647.22|651.83|646.43|439
1630316700000|2021-08-30 09:45:00|652.04|646.64|652.13|646.73|652.9|647.5|651.92|646.52|353
1630317000000|2021-08-30 09:50:00|652.16|646.76|651.57|646.17|652.31|646.91|651.45|646.05|465
1630317300000|2021-08-30 09:55:00|651.58|646.18|651.63|646.23|652.44|647.04|651.51|646.11|444
1630317600000|2021-08-30 10:00:00|651.65|646.25|651.08|645.68|651.78|646.38|650.9|645.5|477
1630317900000|2021-08-30 10:05:00|651.09|645.69|650.46|645.06|651.48|646.08|650.12|644.72|401
1630318200000|2021-08-30 10:10:00|650.51|645.11|650.92|645.52|651.26|645.86|650.42|645.02|602
1630318500000|2021-08-30 10:15:00|650.89|645.49|651.24|645.84|651.43|646.03|650.38|644.98|533
1630318800000|2021-08-30 10:20:00|651.23|645.83|651.23|645.83|651.28|645.88|650.61|645.21|539
1630319100000|2021-08-30 10:25:00|651.22|645.82|650.56|645.16|651.23|645.83|650.38|644.98|382
1630319400000|2021-08-30 10:30:00|650.57|645.17|651.02|645.62|651.12|645.72|649.75|644.35|508
1630319700000|2021-08-30 10:35:00|651.03|645.63|650.98|645.58|651.17|645.77|650.35|644.95|409
1630320000000|2021-08-30 10:40:00|650.96|645.56|650.45|645.05|650.96|645.56|650.24|644.84|425
1630320300000|2021-08-30 10:45:00|650.55|645.15|651.15|645.75|651.29|645.89|650.27|644.87|511
1630320600000|2021-08-30 10:50:00|651.18|645.78|651.37|645.97|651.64|646.24|651.15|645.75|360
1630320900000|2021-08-30 10:55:00|651.39|645.99|650.97|645.57|651.43|646.03|650.84|645.44|307
1630321200000|2021-08-30 11:00:00|650.96|645.56|650.77|645.37|651.16|645.76|650.54|645.14|379
1630321500000|2021-08-30 11:05:00|650.78|645.38|649.46|644.06|650.8|645.4|649.35|643.95|318
1630321800000|2021-08-30 11:10:00|649.45|644.05|648.87|643.47|649.57|644.17|648.87|643.47|287
1630322100000|2021-08-30 11:15:00|648.89|643.49|648.72|643.32|648.89|643.49|648.43|643.03|386
1630322400000|2021-08-30 11:20:00|648.71|643.31|648.81|643.41|649.13|643.73|648.46|643.06|336
1630322700000|2021-08-30 11:25:00|648.8|643.4|647.38|641.98|648.82|643.42|647.3|641.9|394
1630323000000|2021-08-30 11:30:00|647.46|642.06|645.93|640.53|647.46|642.06|645.93|640.53|502
1630323300000|2021-08-30 11:35:00|645.9|640.5|646.58|641.18|647.21|641.81|645.79|640.39|520
1630323600000|2021-08-30 11:40:00|646.59|641.19|649.52|644.12|649.62|644.22|646.56|641.16|470
1630323900000|2021-08-30 11:45:00|649.55|644.15|647.93|642.53|649.61|644.21|647.88|642.48|440
1630324200000|2021-08-30 11:50:00|647.92|642.52|647.66|642.26|648.41|643.01|647.66|642.26|382
1630324500000|2021-08-30 11:55:00|647.69|642.29|648.14|642.74|648.68|643.28|646.6|641.2|515
1630324800000|2021-08-30 12:00:00|648.15|642.75|646.01|640.61|648.4|643|645.96|640.56|483
1630325100000|2021-08-30 12:05:00|646.03|640.63|645.02|639.62|646.44|641.04|645.01|639.61|524
1630325400000|2021-08-30 12:10:00|645.01|639.61|644.13|638.73|645.24|639.84|643.58|638.18|754
1630325700000|2021-08-30 12:15:00|644.11|638.71|643.67|638.27|644.8|639.4|642.48|637.08|769
1630326000000|2021-08-30 12:20:00|643.66|638.26|641.61|636.21|643.66|638.26|641.03|635.63|698
1630326300000|2021-08-30 12:25:00|641.6|636.2|640.99|635.59|642.29|636.89|640.86|635.46|788
1630326600000|2021-08-30 12:30:00|641|635.6|642.9|637.5|642.92|637.52|640.88|635.48|690
1630326900000|2021-08-30 12:35:00|642.88|637.48|642.3|636.9|643.21|637.81|641.65|636.25|637
1630327200000|2021-08-30 12:40:00|642.29|636.89|644.01|638.61|644.27|638.87|641.68|636.28|630
1630327500000|2021-08-30 12:45:00|643.95|638.55|644.45|639.05|645.12|639.72|643.52|638.12|672
1630327800000|2021-08-30 12:50:00|644.43|639.03|644.12|638.72|644.43|639.03|643.4|638|547
1630328100000|2021-08-30 12:55:00|644.09|638.69|642.1|636.7|644.09|638.69|641.94|636.54|752
1630328400000|2021-08-30 13:00:00|642.11|636.71|642.51|637.11|642.95|637.55|641.76|636.36|650
1630328700000|2021-08-30 13:05:00|642.52|637.12|640.99|635.59|642.54|637.14|640.99|635.59|507
1630329000000|2021-08-30 13:10:00|641|635.6|639.11|633.71|641.22|635.82|638.47|633.07|637
1630329300000|2021-08-30 13:15:00|639.12|633.72|641.96|636.56|642|636.6|638.79|633.39|705
1630329600000|2021-08-30 13:20:00|641.94|636.54|641.45|636.05|642.7|637.3|641.2|635.8|678
1630329900000|2021-08-30 13:25:00|641.44|636.04|639.37|633.97|641.56|636.16|639.18|633.78|512
1630330200000|2021-08-30 13:30:00|639.38|633.98|641.51|636.11|641.53|636.13|638.98|633.58|566
1630330500000|2021-08-30 13:35:00|641.5|636.1|641.89|636.49|643.11|637.71|641.44|636.04|555
1630330800000|2021-08-30 13:40:00|641.88|636.48|640.95|635.55|642.43|637.03|640.68|635.28|583
1630331100000|2021-08-30 13:45:00|640.94|635.54|642.33|636.93|642.33|636.93|640.74|635.34|622
1630331400000|2021-08-30 13:50:00|642.25|636.85|642.4|637|643.15|637.75|641.98|636.58|587
1630331700000|2021-08-30 13:55:00|642.41|637.01|643.06|637.66|643.08|637.68|641.51|636.11|624
1630332000000|2021-08-30 14:00:00|643.07|637.67|645.17|639.77|645.18|639.78|642.14|636.74|777
1630332300000|2021-08-30 14:05:00|645.22|639.82|643.65|638.25|645.22|639.82|643.64|638.24|580
1630332600000|2021-08-30 14:10:00|643.72|638.32|644.04|638.64|644.15|638.75|643.32|637.92|568
1630332900000|2021-08-30 14:15:00|644.05|638.65|643.6|638.2|644.11|638.71|642.81|637.41|516
1630333200000|2021-08-30 14:20:00|643.59|638.19|644.2|638.8|644.34|638.94|643.32|637.92|305
1630333500000|2021-08-30 14:25:00|644.21|638.81|643.56|638.16|644.21|638.81|643.23|637.83|408
1630333800000|2021-08-30 14:30:00|643.48|638.08|642.17|636.77|643.56|638.16|642.05|636.65|458
1630334100000|2021-08-30 14:35:00|642.11|636.71|642.64|637.24|642.77|637.37|641.32|635.92|556
1630334400000|2021-08-30 14:40:00|642.66|637.26|641.79|636.39|642.73|637.33|641.28|635.88|539
1630334700000|2021-08-30 14:45:00|641.77|636.37|641|635.6|641.92|636.52|640.91|635.51|569
1630335000000|2021-08-30 14:50:00|641.01|635.61|639.38|633.98|641.09|635.69|639.35|633.95|471
1630335300000|2021-08-30 14:55:00|639.37|633.97|639.37|633.97|640.01|634.61|639.08|633.68|537
1630335600000|2021-08-30 15:00:00|639.34|633.94|640.31|634.91|640.63|635.23|639.04|633.64|526
1630335900000|2021-08-30 15:05:00|640.32|634.92|641.16|635.76|642.06|636.66|640.31|634.91|496
1630336200000|2021-08-30 15:10:00|641.15|635.75|642|636.6|642|636.6|640.96|635.56|417
1630336500000|2021-08-30 15:15:00|641.99|636.59|642.92|637.52|643.04|637.64|641.77|636.37|294
1630336800000|2021-08-30 15:20:00|642.96|637.56|642.57|637.17|643.07|637.67|642.57|637.17|252
1630337100000|2021-08-30 15:25:00|642.58|637.18|643.47|638.07|643.49|638.09|642.52|637.12|419
1630337400000|2021-08-30 15:30:00|643.49|638.09|645.25|639.85|645.42|640.02|643.38|637.98|626
1630337700000|2021-08-30 15:35:00|645.21|639.81|646.84|641.44|647.03|641.63|645.12|639.72|607
1630338000000|2021-08-30 15:40:00|646.91|641.51|645.54|640.14|646.91|641.51|645.31|639.91|584
1630338300000|2021-08-30 15:45:00|645.52|640.12|646.26|640.86|646.74|641.34|645.52|640.12|549
1630338600000|2021-08-30 15:50:00|646.25|640.85|646.49|641.09|647.04|641.64|646.15|640.75|629
1630338900000|2021-08-30 15:55:00|646.48|641.08|645.74|640.34|646.51|641.11|645.6|640.2|500
1630339200000|2021-08-30 16:00:00|645.76|640.36|645.45|640.05|646.24|640.84|644.56|639.16|633
1630339500000|2021-08-30 16:05:00|645.48|640.08|645.04|639.64|645.59|640.19|644.78|639.38|572
1630339800000|2021-08-30 16:10:00|645.05|639.65|645.21|639.81|645.84|640.44|644.94|639.54|501
1630340100000|2021-08-30 16:15:00|645.22|639.82|645.51|640.11|646.76|641.36|645.22|639.82|575
1630340400000|2021-08-30 16:20:00|645.53|640.13|645.38|639.98|645.6|640.2|645.02|639.62|518
1630340700000|2021-08-30 16:25:00|645.39|639.99|646.04|640.64|646.12|640.72|644.95|639.55|524
1630341000000|2021-08-30 16:30:00|646.02|640.62|645.83|640.43|646.48|641.08|645.52|640.12|669
1630341300000|2021-08-30 16:35:00|645.79|640.39|646.51|641.11|646.66|641.26|645.37|639.97|629
1630341600000|2021-08-30 16:40:00|646.49|641.09|647.7|642.3|648.04|642.64|646.49|641.09|546
1630341900000|2021-08-30 16:45:00|647.71|642.31|647.84|642.44|648.02|642.62|647.56|642.16|365
1630342200000|2021-08-30 16:50:00|647.83|642.43|648.76|643.36|648.83|643.43|647.68|642.28|449
1630342500000|2021-08-30 16:55:00|648.79|643.39|648.93|643.53|649.01|643.61|648.7|643.3|458
1630342800000|2021-08-30 17:00:00|648.88|643.48|648.36|642.96|649.1|643.7|648.11|642.71|625
1630343100000|2021-08-30 17:05:00|648.37|642.97|648.29|642.89|648.82|643.42|648.1|642.7|473
1630343400000|2021-08-30 17:10:00|648.3|642.9|650.31|644.91|651.38|645.98|648.22|642.82|605
1630343700000|2021-08-30 17:15:00|650.32|644.92|650.26|644.86|651.05|645.65|650.13|644.73|505
1630344000000|2021-08-30 17:20:00|650.24|644.84|649.78|644.38|651.04|645.64|649.7|644.3|556
1630344300000|2021-08-30 17:25:00|649.79|644.39|650.1|644.7|650.78|645.38|649.79|644.39|452
1630344600000|2021-08-30 17:30:00|650.11|644.71|650.13|644.73|650.65|645.25|650.05|644.65|358
1630344900000|2021-08-30 17:35:00|650.14|644.74|649.79|644.39|650.74|645.34|649.79|644.39|257
1630345200000|2021-08-30 17:40:00|649.78|644.38|650.43|645.03|650.77|645.37|649.78|644.38|429
1630345500000|2021-08-30 17:45:00|650.35|644.95|650.15|644.75|650.68|645.28|649.89|644.49|435
1630345800000|2021-08-30 17:50:00|650.17|644.77|650.37|644.97|650.69|645.29|650.12|644.72|370
1630346100000|2021-08-30 17:55:00|650.38|644.98|651.52|646.12|651.75|646.35|650.31|644.91|587
1630346400000|2021-08-30 18:00:00|651.54|646.14|652.27|646.87|652.87|647.47|651.52|646.12|497
1630346700000|2021-08-30 18:05:00|652.28|646.88|650.94|645.54|652.38|646.98|650.91|645.51|600
1630347000000|2021-08-30 18:10:00|650.96|645.56|650.78|645.38|651|645.6|650.12|644.72|544
1630347300000|2021-08-30 18:15:00|650.82|645.42|650.12|644.72|651.44|646.04|650.06|644.66|487
1630347600000|2021-08-30 18:20:00|650.1|644.7|649.7|644.3|650.34|644.94|649.16|643.76|556
1630347900000|2021-08-30 18:25:00|649.67|644.27|649.92|644.52|650.42|645.02|649.44|644.04|362
1630348200000|2021-08-30 18:30:00|649.91|644.51|650.38|644.98|650.76|645.36|649.8|644.4|329
1630348500000|2021-08-30 18:35:00|650.43|645.03|651.03|645.63|651.07|645.67|650.39|644.99|336
1630348800000|2021-08-30 18:40:00|651.02|645.62|650.81|645.41|651.81|646.41|650.62|645.22|417
1630349100000|2021-08-30 18:45:00|650.82|645.42|651.11|645.71|651.9|646.5|650.73|645.33|428
1630349400000|2021-08-30 18:50:00|651.05|645.65|651.21|645.81|651.56|646.16|650.91|645.51|626
1630349700000|2021-08-30 18:55:00|651.22|645.82|651.32|645.92|651.91|646.51|651.15|645.75|579
1630350000000|2021-08-30 19:00:00|651.31|645.91|651.94|646.54|652.25|646.85|651.28|645.88|649
1630350300000|2021-08-30 19:05:00|651.89|646.49|650.65|645.25|651.92|646.52|650.38|644.98|626
1630350600000|2021-08-30 19:10:00|650.64|645.24|651.8|646.4|652.31|646.91|650.64|645.24|589
1630350900000|2021-08-30 19:15:00|651.79|646.39|652.3|646.9|652.84|647.44|651.14|645.74|675
1630351200000|2021-08-30 19:20:00|652.31|646.91|652.22|646.82|652.83|647.43|651.88|646.48|534
1630351500000|2021-08-30 19:25:00|652.2|646.8|652.55|647.15|652.73|647.33|652.17|646.77|424
1630351800000|2021-08-30 19:30:00|652.57|647.17|653.27|647.87|653.36|647.96|652.53|647.13|367
1630352100000|2021-08-30 19:35:00|653.3|647.9|653.67|648.27|653.76|648.36|652.75|647.35|540
1630352400000|2021-08-30 19:40:00|653.65|648.25|654.33|648.93|654.51|649.11|653.56|648.16|354
1630352700000|2021-08-30 19:45:00|654.35|648.95|654.41|649.01|654.55|649.15|654.33|648.93|321
1630353000000|2021-08-30 19:50:00|654.43|649.03|655.06|649.66|655.19|649.79|654.43|649.03|431
1630353300000|2021-08-30 19:55:00|655.03|649.63|654.94|649.54|655.14|649.74|654.47|649.07|586
1630353600000|2021-08-30 20:00:00|654.95|649.55|653.91|648.51|655.07|649.67|653.9|648.5|546
1630353900000|2021-08-30 20:05:00|653.89|648.49|654.18|648.78|654.72|649.32|653.87|648.47|514
1630354200000|2021-08-30 20:10:00|654.19|648.79|654.67|649.27|655.06|649.66|654.12|648.72|508
1630354500000|2021-08-30 20:15:00|654.68|649.28|653.84|648.44|655.23|649.83|653.75|648.35|530
1630354800000|2021-08-30 20:20:00|653.85|648.45|653.7|648.3|654.42|649.02|653.53|648.13|451
1630355100000|2021-08-30 20:25:00|653.69|648.29|653.25|647.85|653.72|648.32|653.21|647.81|444
1630355400000|2021-08-30 20:30:00|653.32|647.92|652.55|647.15|653.62|648.22|652.53|647.13|579
1630355700000|2021-08-30 20:35:00|652.58|647.18|652.62|647.22|652.92|647.52|652.5|647.1|558
1630356000000|2021-08-30 20:40:00|652.58|647.18|653.63|648.23|653.92|648.52|652.48|647.08|545
1630356300000|2021-08-30 20:45:00|653.64|648.24|653.61|648.21|654.22|648.82|653.48|648.08|461
1630356600000|2021-08-30 20:50:00|653.6|648.2|653.79|648.39|654.03|648.63|653.49|648.09|324
1630356900000|2021-08-30 20:55:00|653.77|648.37|653.82|648.42|654.56|649.16|653.58|648.18|484
1630357200000|2021-08-30 21:00:00|653.88|648.48|653.03|647.63|654.09|648.69|652.98|647.58|387
1630357500000|2021-08-30 21:05:00|653.02|647.62|650.14|644.74|653.21|647.81|649.97|644.57|537
1630357800000|2021-08-30 21:10:00|650.13|644.73|651.91|646.51|651.96|646.56|650.11|644.71|389
1630358100000|2021-08-30 21:15:00|651.86|646.46|650.15|644.75|652.29|646.89|650.11|644.71|408
1630358400000|2021-08-30 21:20:00|650.13|644.73|648.84|643.44|650.13|644.73|648.79|643.39|389
1630358700000|2021-08-30 21:25:00|648.81|643.41|649.08|643.68|649.44|644.04|648.54|643.14|590
1630359000000|2021-08-30 21:30:00|649.1|643.7|649.25|643.85|649.31|643.91|649.01|643.61|255
1630359300000|2021-08-30 21:35:00|649.24|643.84|650.22|644.82|650.3|644.9|649.24|643.84|264
1630359600000|2021-08-30 21:40:00|650.24|644.84|650.75|645.35|651.1|645.7|650.14|644.74|269
1630359900000|2021-08-30 21:45:00|650.76|645.36|651.29|645.89|651.45|646.05|650.75|645.35|344
1630360200000|2021-08-30 21:50:00|651.28|645.88|651.24|645.84|651.81|646.41|650.91|645.51|552
1630360500000|2021-08-30 21:55:00|651.25|645.85|651.47|646.07|651.96|646.56|651.23|645.83|412
1630360800000|2021-08-30 22:00:00|651.46|646.06|651.92|646.52|652.52|647.12|651.37|645.97|350
1630361100000|2021-08-30 22:05:00|651.89|646.49|649.72|644.32|651.93|646.53|649.5|644.1|440
1630361400000|2021-08-30 22:10:00|649.71|644.31|649.77|644.37|651.2|645.8|649.7|644.3|565
1630361700000|2021-08-30 22:15:00|649.78|644.38|649.46|644.06|651.18|645.78|649.46|644.06|552
1630362000000|2021-08-30 22:20:00|649.45|644.05|646.09|640.69|649.73|644.33|645.95|640.55|798
1630362300000|2021-08-30 22:25:00|646.1|640.7|645.53|640.13|646.84|641.44|644.57|639.17|622
1630362600000|2021-08-30 22:30:00|645.54|640.14|645.19|639.79|646.32|640.92|644.86|639.46|605
1630362900000|2021-08-30 22:35:00|645.16|639.76|645.01|639.61|645.92|640.52|644.21|638.81|646
1630363200000|2021-08-30 22:40:00|645|639.6|644.06|638.66|645.02|639.62|643.06|637.66|713
1630363500000|2021-08-30 22:45:00|644.08|638.68|645.1|639.7|645.11|639.71|643.7|638.3|480
1630363800000|2021-08-30 22:50:00|645.04|639.64|643.74|638.34|645.32|639.92|643.13|637.73|705
1630364100000|2021-08-30 22:55:00|643.76|638.36|643.92|638.52|644.41|639.01|642.69|637.29|586
1630364400000|2021-08-30 23:00:00|644.04|638.64|640.83|635.43|644.04|638.64|640.79|635.39|668
1630364700000|2021-08-30 23:05:00|640.78|635.38|640.29|634.89|642.14|636.74|639.18|633.78|796
1630365000000|2021-08-30 23:10:00|640.32|634.92|640.95|635.55|641.03|635.63|639.14|633.74|607
1630365300000|2021-08-30 23:15:00|640.94|635.54|639.06|633.66|640.94|635.54|639|633.6|588
1630365600000|2021-08-30 23:20:00|639.07|633.67|638.77|633.37|639.39|633.99|638.75|633.35|499
1630365900000|2021-08-30 23:25:00|638.76|633.36|637.58|632.18|638.81|633.41|636.39|630.99|689
1630366200000|2021-08-30 23:30:00|637.59|632.19|636.24|630.84|637.63|632.23|635.74|630.34|595
1630366500000|2021-08-30 23:35:00|636.25|630.85|638.45|633.05|638.45|633.05|635.23|629.83|827
1630366800000|2021-08-30 23:40:00|638.51|633.11|635.56|630.16|638.64|633.24|635.24|629.84|762
1630367100000|2021-08-30 23:45:00|635.54|630.14|634.72|629.32|636.07|630.67|633.39|627.99|793
1630367400000|2021-08-30 23:50:00|634.61|629.21|635.01|629.61|637.8|632.4|634|628.6|710
1630367700000|2021-08-30 23:55:00|635.02|629.62|635.38|629.98|635.86|630.46|633.38|627.98|789
1630368000000|2021-08-31 00:00:00|635.41|630.01|634.46|629.06|635.43|630.03|631|625.6|808
1630368300000|2021-08-31 00:05:00|634.4|629|636.63|631.23|637|631.6|633.9|628.5|632
1630368600000|2021-08-31 00:10:00|636.62|631.22|636.65|631.25|636.83|631.43|635.1|629.7|637
1630368900000|2021-08-31 00:15:00|636.63|631.23|633.16|627.76|636.63|631.23|632.97|627.57|651
1630369200000|2021-08-31 00:20:00|633.15|627.75|631.44|626.04|633.15|627.75|631.34|625.94|648
1630369500000|2021-08-31 00:25:00|631.43|626.03|629.43|624.03|631.86|626.46|629.43|624.03|643
1630369800000|2021-08-31 00:30:00|629.52|624.12|629.91|624.51|631.4|626|628.98|623.58|771
1630370100000|2021-08-31 00:35:00|629.89|624.49|628.63|623.23|631.06|625.66|628.61|623.21|581
1630370400000|2021-08-31 00:40:00|628.62|623.22|628.87|623.47|630|624.6|628.5|623.1|555
1630370700000|2021-08-31 00:45:00|628.84|623.44|630.86|625.46|631.11|625.71|628.16|622.76|695
1630371000000|2021-08-31 00:50:00|631.01|625.61|631.83|626.43|632.17|626.77|630.66|625.26|416
1630371300000|2021-08-31 00:55:00|631.82|626.42|630.65|625.25|631.82|626.42|630.31|624.91|590
1630371600000|2021-08-31 01:00:00|630.64|625.24|631.97|626.57|632.2|626.8|628.99|623.59|722
1630371900000|2021-08-31 01:05:00|631.98|626.58|630.09|624.69|632.16|626.76|629.53|624.13|550
1630372200000|2021-08-31 01:10:00|630.08|624.68|631.26|625.86|631.52|626.12|629.72|624.32|394
1630372500000|2021-08-31 01:15:00|631.27|625.87|632.01|626.61|632.16|626.76|630.49|625.09|588
1630372800000|2021-08-31 01:20:00|631.99|626.59|631.9|626.5|632.48|627.08|631.17|625.77|575
1630373100000|2021-08-31 01:25:00|631.92|626.52|631.83|626.43|632.08|626.68|631.57|626.17|401
1630373400000|2021-08-31 01:30:00|631.84|626.44|632.54|627.14|632.67|627.27|631.29|625.89|411
1630373700000|2021-08-31 01:35:00|632.53|627.13|631.45|626.05|632.53|627.13|631.18|625.78|432
1630374000000|2021-08-31 01:40:00|631.44|626.04|631.31|625.91|631.97|626.57|630.7|625.3|604
1630374300000|2021-08-31 01:45:00|631.32|625.92|629.9|624.5|631.36|625.96|629.54|624.14|576
1630374600000|2021-08-31 01:50:00|629.91|624.51|631.26|625.86|631.36|625.96|629.9|624.5|425
1630374900000|2021-08-31 01:55:00|631.28|625.88|630.3|624.9|631.28|625.88|630.1|624.7|525
1630375200000|2021-08-31 02:00:00|630.29|624.89|628.38|622.98|630.29|624.89|628.34|622.94|513
1630375500000|2021-08-31 02:05:00|628.35|622.95|627.87|622.47|629.22|623.82|627.85|622.45|546
1630375800000|2021-08-31 02:10:00|627.86|622.46|627.87|622.47|628.13|622.73|626.99|621.59|535
1630376100000|2021-08-31 02:15:00|627.89|622.49|628.67|623.27|628.8|623.4|627.49|622.09|403
1630376400000|2021-08-31 02:20:00|628.71|623.31|629.68|624.28|629.78|624.38|628.42|623.02|391
1630376700000|2021-08-31 02:25:00|629.66|624.26|630.52|625.12|631.04|625.64|629.66|624.26|484
1630377000000|2021-08-31 02:30:00|630.56|625.16|630.12|624.72|630.62|625.22|629.27|623.87|423
1630377300000|2021-08-31 02:35:00|630.14|624.74|630.42|625.02|630.48|625.08|629.68|624.28|389
1630377600000|2021-08-31 02:40:00|630.46|625.06|631|625.6|631.11|625.71|629.75|624.35|368
1630377900000|2021-08-31 02:45:00|630.97|625.57|631.28|625.88|631.28|625.88|630.51|625.11|333
1630378200000|2021-08-31 02:50:00|631.24|625.84|630.69|625.29|631.25|625.85|630.42|625.02|360
1630378500000|2021-08-31 02:55:00|630.68|625.28|631.79|626.39|631.79|626.39|630.35|624.95|347
1630378800000|2021-08-31 03:00:00|631.63|626.23|632.79|627.39|633.13|627.73|631.17|625.77|353
1630379100000|2021-08-31 03:05:00|632.78|627.38|632.06|626.66|632.78|627.38|631.51|626.11|365
1630379400000|2021-08-31 03:10:00|632.07|626.67|633.23|627.83|633.35|627.95|631.96|626.56|266
1630379700000|2021-08-31 03:15:00|633.24|627.84|633.45|628.05|633.47|628.07|632.54|627.14|355
1630380000000|2021-08-31 03:20:00|633.49|628.09|634.13|628.73|634.15|628.75|633.43|628.03|316
1630380300000|2021-08-31 03:25:00|634.14|628.74|634.02|628.62|634.26|628.86|633.41|628.01|336
1630380600000|2021-08-31 03:30:00|634.01|628.61|633.13|627.73|634.05|628.65|633.12|627.72|340
1630380900000|2021-08-31 03:35:00|633.12|627.72|633.07|627.67|633.58|628.18|632.91|627.51|379
1630381200000|2021-08-31 03:40:00|633.06|627.66|632.93|627.53|633.14|627.74|632.61|627.21|400
1630381500000|2021-08-31 03:45:00|632.94|627.54|633.2|627.8|633.73|628.33|632.94|627.54|218
1630381800000|2021-08-31 03:50:00|633.21|627.81|634.24|628.84|634.89|629.49|633.11|627.71|521
1630382100000|2021-08-31 03:55:00|634.23|628.83|633.93|628.53|634.62|629.22|633.72|628.32|541
1630382400000|2021-08-31 04:00:00|633.92|628.52|634.04|628.64|634.11|628.71|632.7|627.3|580
1630382700000|2021-08-31 04:05:00|634.07|628.67|634.89|629.49|635.08|629.68|633.58|628.18|472
1630383000000|2021-08-31 04:10:00|634.92|629.52|635.26|629.86|635.44|630.04|634.42|629.02|346
1630383300000|2021-08-31 04:15:00|635.3|629.9|634.67|629.27|635.36|629.96|634.45|629.05|587
1630383600000|2021-08-31 04:20:00|634.66|629.26|634.92|629.52|635.51|630.11|634.61|629.21|276
1630383900000|2021-08-31 04:25:00|634.94|629.54|634.78|629.38|635.18|629.78|634.75|629.35|453
1630384200000|2021-08-31 04:30:00|634.79|629.39|635.13|629.73|635.37|629.97|634.65|629.25|456
1630384500000|2021-08-31 04:35:00|635.14|629.74|635.83|630.43|636.28|630.88|635.09|629.69|414
1630384800000|2021-08-31 04:40:00|635.82|630.42|635.11|629.71|636.03|630.63|634.99|629.59|371
1630385100000|2021-08-31 04:45:00|635.12|629.72|633.48|628.08|635.47|630.07|633.48|628.08|429
1630385400000|2021-08-31 04:50:00|633.35|627.95|632.89|627.49|633.99|628.59|632.63|627.23|533
1630385700000|2021-08-31 04:55:00|632.88|627.48|633.46|628.06|634.28|628.88|632.88|627.48|451
1630386000000|2021-08-31 05:00:00|633.47|628.07|634.02|628.62|634.18|628.78|632.86|627.46|493
1630386300000|2021-08-31 05:05:00|634.03|628.63|633.36|627.96|634.36|628.96|633.11|627.71|474
1630386600000|2021-08-31 05:10:00|633.35|627.95|634.16|628.76|634.57|629.17|633.33|627.93|334
1630386900000|2021-08-31 05:15:00|634.17|628.77|633.67|628.27|634.66|629.26|633.56|628.16|430
1630387200000|2021-08-31 05:20:00|633.69|628.29|635.15|629.75|635.26|629.86|633.69|628.29|611
1630387500000|2021-08-31 05:25:00|635.16|629.76|634.23|628.83|635.17|629.77|633.38|627.98|454
1630387800000|2021-08-31 05:30:00|634.25|628.85|633.7|628.3|634.58|629.18|633.54|628.14|514
1630388100000|2021-08-31 05:35:00|633.71|628.31|632.79|627.39|634.17|628.77|632.79|627.39|432
1630388400000|2021-08-31 05:40:00|632.78|627.38|633.95|628.55|634.04|628.64|632.77|627.37|608
1630388700000|2021-08-31 05:45:00|633.96|628.56|633.75|628.35|634.15|628.75|633.57|628.17|586
1630389000000|2021-08-31 05:50:00|633.74|628.34|633.06|627.66|633.89|628.49|633|627.6|532
1630389300000|2021-08-31 05:55:00|633.07|627.67|632.94|627.54|633.85|628.45|632.77|627.37|388
1630389600000|2021-08-31 06:00:00|632.93|627.53|634.04|628.64|634.19|628.79|632.79|627.39|423
1630389900000|2021-08-31 06:05:00|634.03|628.63|634.52|629.12|634.91|629.51|633.94|628.54|575
1630390200000|2021-08-31 06:10:00|634.54|629.14|633.04|627.64|634.84|629.44|632.92|627.52|672
1630390500000|2021-08-31 06:15:00|633.05|627.65|630.05|624.65|633.21|627.81|629.87|624.47|532
1630390800000|2021-08-31 06:20:00|630.02|624.62|629.15|623.75|630.76|625.36|628.95|623.55|770
1630391100000|2021-08-31 06:25:00|629.17|623.77|631.52|626.12|631.68|626.28|629.17|623.77|575
1630391400000|2021-08-31 06:30:00|631.51|626.11|631.11|625.71|632.51|627.11|631.11|625.71|468
1630391700000|2021-08-31 06:35:00|631.08|625.68|629.8|624.4|632.89|627.49|629.74|624.34|518
1630392000000|2021-08-31 06:40:00|629.84|624.44|630.85|625.45|631.04|625.64|629.52|624.12|563
1630392300000|2021-08-31 06:45:00|630.86|625.46|630.04|624.64|630.92|625.52|629.8|624.4|454
1630392600000|2021-08-31 06:50:00|630.03|624.63|630.56|625.16|631.32|625.92|629.53|624.13|660
1630392900000|2021-08-31 06:55:00|630.57|625.17|630.61|625.21|630.8|625.4|629.57|624.17|547
1630393200000|2021-08-31 07:00:00|630.53|625.13|628.11|622.71|630.68|625.28|627.63|622.23|645
1630393500000|2021-08-31 07:05:00|628.1|622.7|631.13|625.73|631.13|625.73|627.76|622.36|728
1630393800000|2021-08-31 07:10:00|631.15|625.75|633.58|628.18|633.62|628.22|630.96|625.56|696
1630394100000|2021-08-31 07:15:00|633.59|628.19|632.82|627.42|633.61|628.21|632.24|626.84|591
1630394400000|2021-08-31 07:20:00|632.83|627.43|635.39|629.99|635.45|630.05|632.6|627.2|648
1630394700000|2021-08-31 07:25:00|635.42|630.02|637.26|631.86|637.65|632.25|635.39|629.99|753
1630395000000|2021-08-31 07:30:00|637.27|631.87|638.33|632.93|638.36|632.96|636.72|631.32|729
1630395300000|2021-08-31 07:35:00|638.28|632.88|641.24|635.84|641.24|635.84|638.24|632.84|631
1630395600000|2021-08-31 07:40:00|641.25|635.85|642.62|637.22|642.87|637.47|640.96|635.56|754
1630395900000|2021-08-31 07:45:00|642.59|637.19|646.9|641.5|646.98|641.58|642.59|637.19|723
1630396200000|2021-08-31 07:50:00|646.87|641.47|648.71|643.31|649.38|643.98|646.11|640.71|710
1630396500000|2021-08-31 07:55:00|648.7|643.3|648.94|643.54|649.68|644.28|646.14|640.74|760
1630396800000|2021-08-31 08:00:00|648.9|643.5|647.86|642.46|649.09|643.69|647.61|642.21|659
1630397100000|2021-08-31 08:05:00|647.83|642.43|646.16|640.76|648.29|642.89|645.93|640.53|620
1630397400000|2021-08-31 08:10:00|646.17|640.77|647.77|642.37|647.77|642.37|645.81|640.41|659
1630397700000|2021-08-31 08:15:00|647.78|642.38|649.04|643.64|649.42|644.02|647.78|642.38|576
1630398000000|2021-08-31 08:20:00|649.05|643.65|650.57|645.17|650.62|645.22|648.93|643.53|378
1630398300000|2021-08-31 08:25:00|650.61|645.21|651.59|646.19|651.67|646.27|649.99|644.59|540
1630398600000|2021-08-31 08:30:00|651.58|646.18|650.1|644.7|651.78|646.38|649.58|644.18|616
1630398900000|2021-08-31 08:35:00|650.11|644.71|649.34|643.94|650.59|645.19|648.09|642.69|654
1630399200000|2021-08-31 08:40:00|649.38|643.98|648.9|643.5|649.78|644.38|648.39|642.99|512
1630399500000|2021-08-31 08:45:00|648.89|643.49|646.33|640.93|648.89|643.49|646|640.6|550
1630399800000|2021-08-31 08:50:00|646.3|640.9|646.67|641.27|649.88|644.48|646.27|640.87|704
1630400100000|2021-08-31 08:55:00|646.69|641.29|647.69|642.29|648.36|642.96|646.66|641.26|608
1630400400000|2021-08-31 09:00:00|647.73|642.33|648.13|642.73|648.9|643.5|647.73|642.33|410
1630400700000|2021-08-31 09:05:00|648.12|642.72|646.33|640.93|648.33|642.93|646.14|640.74|539
1630401000000|2021-08-31 09:10:00|646.3|640.9|643.56|638.16|646.55|641.15|643.38|637.98|804
1630401300000|2021-08-31 09:15:00|643.58|638.18|642.24|636.84|645.74|640.34|642.24|636.84|667
1630401600000|2021-08-31 09:20:00|642.21|636.81|642.74|637.34|643.58|638.18|642.21|636.81|686
1630401900000|2021-08-31 09:25:00|642.73|637.33|642.51|637.11|644.09|638.69|642.45|637.05|526
1630402200000|2021-08-31 09:30:00|642.5|637.1|642.06|636.66|643.8|638.4|641.72|636.32|714
1630402500000|2021-08-31 09:35:00|642.04|636.64|642.31|636.91|642.83|637.43|641.58|636.18|566
1630402800000|2021-08-31 09:40:00|642.34|636.94|643.51|638.11|643.85|638.45|641.86|636.46|565
1630403100000|2021-08-31 09:45:00|643.52|638.12|643.41|638.01|644.39|638.99|642.88|637.48|596
1630403400000|2021-08-31 09:50:00|643.42|638.02|643.63|638.23|643.76|638.36|643.04|637.64|533
1630403700000|2021-08-31 09:55:00|643.64|638.24|642.83|637.43|643.64|638.24|641.71|636.31|713
1630404000000|2021-08-31 10:00:00|642.82|637.42|640.18|634.78|642.93|637.53|639.6|634.2|751
1630404300000|2021-08-31 10:05:00|640.22|634.82|640.2|634.8|640.89|635.49|639.11|633.71|704
1630404600000|2021-08-31 10:10:00|640.19|634.79|639.72|634.32|640.69|635.29|639.38|633.98|598
1630404900000|2021-08-31 10:15:00|639.68|634.28|638.95|633.55|640.17|634.77|637.89|632.49|704
1630405200000|2021-08-31 10:20:00|638.94|633.54|640.49|635.09|640.49|635.09|638.91|633.51|479
1630405500000|2021-08-31 10:25:00|640.47|635.07|640.82|635.42|640.89|635.49|640.2|634.8|496
1630405800000|2021-08-31 10:30:00|640.83|635.43|640.98|635.58|640.98|635.58|640.32|634.92|515
1630406100000|2021-08-31 10:35:00|640.99|635.59|639.83|634.43|641.04|635.64|639.46|634.06|350
1630406400000|2021-08-31 10:40:00|639.81|634.41|642.73|637.33|642.75|637.35|639.74|634.34|548
1630406700000|2021-08-31 10:45:00|642.74|637.34|643.63|638.23|644.64|639.24|642.68|637.28|657
1630407000000|2021-08-31 10:50:00|643.62|638.22|641.17|635.77|643.68|638.28|641.14|635.74|625
1630407300000|2021-08-31 10:55:00|641.2|635.8|641.42|636.02|641.54|636.14|640.42|635.02|572
1630407600000|2021-08-31 11:00:00|641.44|636.04|641.5|636.1|641.54|636.14|639.5|634.1|710
1630407900000|2021-08-31 11:05:00|641.53|636.13|640.99|635.59|642.35|636.95|640.53|635.13|619
1630408200000|2021-08-31 11:10:00|640.98|635.58|641.3|635.9|641.84|636.44|640.63|635.23|467
1630408500000|2021-08-31 11:15:00|641.33|635.93|642.3|636.9|642.9|637.5|641.12|635.72|588
1630408800000|2021-08-31 11:20:00|642.29|636.89|645.39|639.99|645.67|640.27|642.24|636.84|558
1630409100000|2021-08-31 11:25:00|645.36|639.96|646.39|640.99|646.39|640.99|645.23|639.83|797
1630409400000|2021-08-31 11:30:00|646.38|640.98|649.41|644.01|649.6|644.2|646.38|640.98|690
1630409700000|2021-08-31 11:35:00|649.45|644.05|650.68|645.28|650.75|645.35|648.64|643.24|762
1630410000000|2021-08-31 11:40:00|650.67|645.27|652.28|646.88|652.58|647.18|650.16|644.76|810
1630410300000|2021-08-31 11:45:00|652.26|646.86|649|643.6|652.62|647.22|648.63|643.23|786
1630410600000|2021-08-31 11:50:00|648.98|643.58|649.71|644.31|649.86|644.46|648.24|642.84|735
1630410900000|2021-08-31 11:55:00|649.66|644.26|651.19|645.79|651.2|645.8|648.65|643.25|688
1630411200000|2021-08-31 12:00:00|651.2|645.8|650.62|645.22|652.71|647.31|650.6|645.2|698
1630411500000|2021-08-31 12:05:00|650.58|645.18|650.61|645.21|651.06|645.66|649.53|644.13|738
1630411800000|2021-08-31 12:10:00|650.6|645.2|654.05|648.65|654.17|648.77|650.48|645.08|445
1630412100000|2021-08-31 12:15:00|654.03|648.63|652.89|647.49|654.1|648.7|652.23|646.83|595
1630412400000|2021-08-31 12:20:00|652.9|647.5|651.35|645.95|652.97|647.57|651.11|645.71|566
1630412700000|2021-08-31 12:25:00|651.36|645.96|649.15|643.75|651.43|646.03|649.15|643.75|660
1630413000000|2021-08-31 12:30:00|649.18|643.78|650.44|645.04|650.46|645.06|649.08|643.68|523
1630413300000|2021-08-31 12:35:00|650.43|645.03|649.12|643.72|650.74|645.34|649.02|643.62|582
1630413600000|2021-08-31 12:40:00|649.14|643.74|647.64|642.24|649.6|644.2|647.63|642.23|643
1630413900000|2021-08-31 12:45:00|647.65|642.25|647.12|641.72|648.89|643.49|647.12|641.72|678
1630414200000|2021-08-31 12:50:00|647.06|641.66|647.86|642.46|648.04|642.64|647.01|641.61|580
1630414500000|2021-08-31 12:55:00|647.87|642.47|648.79|643.39|648.85|643.45|647.86|642.46|548
1630414800000|2021-08-31 13:00:00|648.8|643.4|650.46|645.06|650.92|645.52|648.73|643.33|493
1630415100000|2021-08-31 13:05:00|650.44|645.04|649.49|644.09|650.69|645.29|649.28|643.88|634
1630415400000|2021-08-31 13:10:00|649.43|644.03|648.61|643.21|650.24|644.84|648.49|643.09|550
1630415700000|2021-08-31 13:15:00|648.56|643.16|647.65|642.25|649.41|644.01|646.62|641.22|666
1630416000000|2021-08-31 13:20:00|647.6|642.2|646.8|641.4|647.62|642.22|645.52|640.12|626
1630416300000|2021-08-31 13:25:00|646.78|641.38|645.29|639.89|647.47|642.07|645.23|639.83|535
1630416600000|2021-08-31 13:30:00|645.32|639.92|645.67|640.27|646.21|640.81|645.32|639.92|630
1630416900000|2021-08-31 13:35:00|645.68|640.28|646.56|641.16|646.79|641.39|645.68|640.28|547
1630417200000|2021-08-31 13:40:00|646.53|641.13|645.69|640.29|647.32|641.92|645.62|640.22|474
1630417500000|2021-08-31 13:45:00|645.67|640.27|646.57|641.17|647.14|641.74|645.64|640.24|524
1630417800000|2021-08-31 13:50:00|646.56|641.16|647.02|641.62|647.47|642.07|646.5|641.1|605
1630418100000|2021-08-31 13:55:00|647.04|641.64|647.51|642.11|647.81|642.41|646.91|641.51|449
1630418400000|2021-08-31 14:00:00|647.46|642.06|649.28|643.88|650.86|645.46|647.46|642.06|798
1630418700000|2021-08-31 14:05:00|649.36|643.96|649.53|644.13|650.82|645.42|648.88|643.48|742
1630419000000|2021-08-31 14:10:00|649.43|644.03|645.76|640.36|649.65|644.25|645.22|639.82|943
1630419300000|2021-08-31 14:15:00|645.75|640.35|643.25|637.85|646.36|640.96|642.37|636.97|834
1630419600000|2021-08-31 14:20:00|643.2|637.8|642.82|637.42|644.7|639.3|642.55|637.15|724
1630419900000|2021-08-31 14:25:00|642.8|637.4|642.51|637.11|643.62|638.22|641.69|636.29|731
1630420200000|2021-08-31 14:30:00|642.54|637.14|642.6|637.2|643.91|638.51|642.23|636.83|668
1630420500000|2021-08-31 14:35:00|642.61|637.21|642.76|637.36|643.29|637.89|641.28|635.88|794
1630420800000|2021-08-31 14:40:00|642.83|637.43|643.05|637.65|644.43|639.03|642.62|637.22|614
1630421100000|2021-08-31 14:45:00|643.12|637.72|643.03|637.63|643.94|638.54|642.51|637.11|726
1630421400000|2021-08-31 14:50:00|643.05|637.65|640.01|634.61|643.56|638.16|639.84|634.44|838
1630421700000|2021-08-31 14:55:00|640.06|634.66|640.51|635.11|641.54|636.14|639.7|634.3|878
1630422000000|2021-08-31 15:00:00|640.36|634.96|640.5|635.1|642.08|636.68|640.21|634.81|696
1630422300000|2021-08-31 15:05:00|640.53|635.13|640.94|635.54|641.48|636.08|639.72|634.32|794
1630422600000|2021-08-31 15:10:00|640.95|635.55|642.09|636.69|642.17|636.77|640.85|635.45|522
1630422900000|2021-08-31 15:15:00|642.1|636.7|641.47|636.07|643.11|637.71|640.44|635.04|777
1630423200000|2021-08-31 15:20:00|641.45|636.05|642.14|636.74|643.15|637.75|641.45|636.05|765
1630423500000|2021-08-31 15:25:00|642.21|636.81|642.67|637.27|643.07|637.67|641.8|636.4|692
1630423800000|2021-08-31 15:30:00|642.68|637.28|641.48|636.08|643.74|638.34|641.46|636.06|678
1630424100000|2021-08-31 15:35:00|641.49|636.09|642.18|636.78|642.67|637.27|641.04|635.64|626
1630424400000|2021-08-31 15:40:00|642.16|636.76|642.46|637.06|642.8|637.4|640.95|635.55|587
1630424700000|2021-08-31 15:45:00|642.52|637.12|642.69|637.29|642.74|637.34|641.53|636.13|537
1630425000000|2021-08-31 15:50:00|642.68|637.28|643.75|638.35|644.2|638.8|642.68|637.28|604
1630425300000|2021-08-31 15:55:00|643.79|638.39|644.54|639.14|645.58|640.18|643.05|637.65|718
1630425600000|2021-08-31 16:00:00|644.53|639.13|645.6|640.2|645.73|640.33|643.55|638.15|915
1630425900000|2021-08-31 16:05:00|645.58|640.18|643.86|638.46|645.93|640.53|643.22|637.82|842
1630426200000|2021-08-31 16:10:00|643.82|638.42|644.65|639.25|645.37|639.97|643.3|637.9|748
1630426500000|2021-08-31 16:15:00|644.64|639.24|644.52|639.12|645.4|640|643.77|638.37|870
1630426800000|2021-08-31 16:20:00|644.37|638.97|645.05|639.65|645.35|639.95|643.6|638.2|730
1630427100000|2021-08-31 16:25:00|645.07|639.67|644.57|639.17|645.59|640.19|644.09|638.69|770
1630427400000|2021-08-31 16:30:00|644.56|639.16|644.89|639.49|645.29|639.89|644.36|638.96|552
1630427700000|2021-08-31 16:35:00|644.91|639.51|644.74|639.34|645.81|640.41|644.27|638.87|707
1630428000000|2021-08-31 16:40:00|644.75|639.35|644.87|639.47|644.97|639.57|644.05|638.65|549
1630428300000|2021-08-31 16:45:00|644.84|639.44|645.21|639.81|645.81|640.41|644.2|638.8|618
1630428600000|2021-08-31 16:50:00|645.19|639.79|643.55|638.15|645.19|639.79|643.44|638.04|480
1630428900000|2021-08-31 16:55:00|643.56|638.16|643.19|637.79|643.65|638.25|642.87|637.47|592
1630429200000|2021-08-31 17:00:00|643.21|637.81|641.5|636.1|644.18|638.78|641.49|636.09|742
1630429500000|2021-08-31 17:05:00|641.51|636.11|641.44|636.04|643.09|637.69|641.4|636|718
1630429800000|2021-08-31 17:10:00|641.46|636.06|640.98|635.58|642.47|637.07|640.98|635.58|701
1630430100000|2021-08-31 17:15:00|641.01|635.61|641.96|636.56|642.58|637.18|641|635.6|645
1630430400000|2021-08-31 17:20:00|641.97|636.57|640.43|635.03|642.24|636.84|640.39|634.99|371
1630430700000|2021-08-31 17:25:00|640.39|634.99|639.77|634.37|640.67|635.27|639.61|634.21|533
1630431000000|2021-08-31 17:30:00|639.76|634.36|638.68|633.28|640.04|634.64|638.09|632.69|621
1630431300000|2021-08-31 17:35:00|638.67|633.27|636.66|631.26|638.79|633.39|636.52|631.12|731
1630431600000|2021-08-31 17:40:00|636.68|631.28|637.33|631.93|637.67|632.27|635.53|630.13|767
1630431900000|2021-08-31 17:45:00|637.34|631.94|635.89|630.49|637.87|632.47|635.89|630.49|675
1630432200000|2021-08-31 17:50:00|635.79|630.39|635.65|630.25|635.81|630.41|634.75|629.35|499
1630432500000|2021-08-31 17:55:00|635.66|630.26|635.58|630.18|636.56|631.16|635.57|630.17|562
1630432800000|2021-08-31 18:00:00|635.6|630.2|636.3|630.9|636.9|631.5|635.25|629.85|616
1630433100000|2021-08-31 18:05:00|636.31|630.91|635.82|630.42|636.59|631.19|635.55|630.15|468
1630433400000|2021-08-31 18:10:00|635.81|630.41|634.79|629.39|636.12|630.72|634.63|629.23|427
1630433700000|2021-08-31 18:15:00|634.8|629.4|634.95|629.55|635.03|629.63|634.28|628.88|424
1630434000000|2021-08-31 18:20:00|634.96|629.56|635.65|630.25|635.66|630.26|634.48|629.08|424
1630434300000|2021-08-31 18:25:00|635.66|630.26|636.32|630.92|636.45|631.05|635.41|630.01|315
1630434600000|2021-08-31 18:30:00|636.29|630.89|637.23|631.83|637.35|631.95|635.99|630.59|434
1630434900000|2021-08-31 18:35:00|637.27|631.87|638.23|632.83|638.28|632.88|637|631.6|345
1630435200000|2021-08-31 18:40:00|638.24|632.84|639.24|633.84|639.71|634.31|638.04|632.64|494
1630435500000|2021-08-31 18:45:00|639.33|633.93|638.39|632.99|639.45|634.05|637.73|632.33|511
1630435800000|2021-08-31 18:50:00|638.41|633.01|638.17|632.77|638.73|633.33|637.68|632.28|512
1630436100000|2021-08-31 18:55:00|638.16|632.76|639.26|633.86|639.66|634.26|638.14|632.74|604
1630436400000|2021-08-31 19:00:00|639.21|633.81|639.78|634.38|640.27|634.87|638.84|633.44|489
1630436700000|2021-08-31 19:05:00|639.79|634.39|639.7|634.3|640.14|634.74|639.26|633.86|603
1630437000000|2021-08-31 19:10:00|639.68|634.28|639.12|633.72|639.74|634.34|638.67|633.27|566
1630437300000|2021-08-31 19:15:00|639.11|633.71|639.15|633.75|639.4|634|638.76|633.36|562
1630437600000|2021-08-31 19:20:00|639.16|633.76|638.81|633.41|639.53|634.13|638.2|632.8|507
1630437900000|2021-08-31 19:25:00|638.88|633.48|638.35|632.95|638.91|633.51|638.25|632.85|374
1630438200000|2021-08-31 19:30:00|638.36|632.96|637.75|632.35|638.94|633.54|637.19|631.79|650
1630438500000|2021-08-31 19:35:00|637.76|632.36|638.23|632.83|638.54|633.14|637.58|632.18|520
1630438800000|2021-08-31 19:40:00|638.26|632.86|639.07|633.67|639.55|634.15|637.68|632.28|650
1630439100000|2021-08-31 19:45:00|639.15|633.75|638.8|633.4|639.32|633.92|638.47|633.07|540
1630439400000|2021-08-31 19:50:00|638.84|633.44|639.22|633.82|640|634.6|638.68|633.28|533
1630439700000|2021-08-31 19:55:00|639.21|633.81|640.43|635.03|641.13|635.73|639.12|633.72|534
1630440000000|2021-08-31 20:00:00|640.38|634.98|639.1|633.7|640.47|635.07|637.89|632.49|788
1630440300000|2021-08-31 20:05:00|639.18|633.78|640.06|634.66|640.46|635.06|638.13|632.73|781
1630440600000|2021-08-31 20:10:00|640.05|634.65|639.34|633.94|640.1|634.7|638.11|632.71|711
1630440900000|2021-08-31 20:15:00|639.36|633.96|640.08|634.68|640.29|634.89|639.05|633.65|566
1630441200000|2021-08-31 20:20:00|640.13|634.73|637.14|631.74|640.15|634.75|637.13|631.73|709
1630441500000|2021-08-31 20:25:00|637.15|631.75|637.97|632.57|638.33|632.93|636.77|631.37|508
1630441800000|2021-08-31 20:30:00|638.02|632.62|638.04|632.64|638.27|632.87|637.25|631.85|508
1630442100000|2021-08-31 20:35:00|638.18|632.78|639|633.6|639.43|634.03|637.61|632.21|600
1630442400000|2021-08-31 20:40:00|638.98|633.58|636.65|631.25|640.19|634.79|636.57|631.17|731
1630442700000|2021-08-31 20:45:00|636.68|631.28|635.17|629.77|636.78|631.38|635.1|629.7|556
1630443000000|2021-08-31 20:50:00|635.2|629.8|634.55|629.15|635.62|630.22|633.87|628.47|550
1630443300000|2021-08-31 20:55:00|634.56|629.16|636.52|631.12|636.52|631.12|634.17|628.77|554
1630443600000|2021-08-31 21:00:00|636.51|631.11|635.12|629.72|636.7|631.3|634.84|629.44|447
1630443900000|2021-08-31 21:05:00|635.13|629.73|635.84|630.44|636.14|630.74|634.8|629.4|530
1630444200000|2021-08-31 21:10:00|635.85|630.45|636.65|631.25|636.82|631.42|635.75|630.35|570
1630444500000|2021-08-31 21:15:00|636.67|631.27|636.49|631.09|638.23|632.83|636.48|631.08|568
1630444800000|2021-08-31 21:20:00|636.5|631.1|633.89|628.49|636.69|631.29|633.88|628.48|452
1630445100000|2021-08-31 21:25:00|633.9|628.5|635.85|630.45|635.92|630.52|633.9|628.5|418
1630445400000|2021-08-31 21:30:00|635.86|630.46|635.92|630.52|636|630.6|635.58|630.18|187
1630445700000|2021-08-31 21:35:00|635.95|630.55|636.04|630.64|636.11|630.71|635.73|630.33|185
1630446000000|2021-08-31 21:40:00|636.05|630.65|638.33|632.93|638.62|633.22|636.02|630.62|373
1630446300000|2021-08-31 21:45:00|638.28|632.88|637.46|632.06|638.78|633.38|636.5|631.1|444
1630446600000|2021-08-31 21:50:00|637.43|632.03|636.81|631.41|638|632.6|636.48|631.08|491
1630446900000|2021-08-31 21:55:00|636.82|631.42|634.99|629.59|636.82|631.42|634.99|629.59|280
1630447200000|2021-08-31 22:00:00|635|629.6|635.45|630.05|635.92|630.52|634.57|629.17|501
1630447500000|2021-08-31 22:05:00|635.44|630.04|635.2|629.8|635.72|630.32|634.61|629.21|455
1630447800000|2021-08-31 22:10:00|635.25|629.85|634.99|629.59|635.58|630.18|634.8|629.4|367
1630448100000|2021-08-31 22:15:00|635.01|629.61|633.93|628.53|635.16|629.76|633.65|628.25|373
1630448400000|2021-08-31 22:20:00|633.94|628.54|632.85|627.45|633.97|628.57|632.77|627.37|482
1630448700000|2021-08-31 22:25:00|632.82|627.42|633.04|627.64|634.21|628.81|632.17|626.77|752
1630449000000|2021-08-31 22:30:00|633|627.6|633.15|627.75|633.79|628.39|632.8|627.4|703
1630449300000|2021-08-31 22:35:00|633.11|627.71|631.82|626.42|633.16|627.76|631.81|626.41|614
1630449600000|2021-08-31 22:40:00|631.79|626.39|633.07|627.67|633.49|628.09|631.36|625.96|659
1630449900000|2021-08-31 22:45:00|633.08|627.68|635.04|629.64|635.33|629.93|633.07|627.67|511
1630450200000|2021-08-31 22:50:00|635.03|629.63|635.81|630.41|636.06|630.66|634.72|629.32|570
1630450500000|2021-08-31 22:55:00|635.8|630.4|637|631.6|637.16|631.76|635.17|629.77|561
1630450800000|2021-08-31 23:00:00|637.03|631.63|635.24|629.84|637.11|631.71|635.2|629.8|623
1630451100000|2021-08-31 23:05:00|635.25|629.85|636.88|631.48|637.3|631.9|635.25|629.85|535
1630451400000|2021-08-31 23:10:00|636.97|631.57|637.76|632.36|638.3|632.9|636.95|631.55|535
1630451700000|2021-08-31 23:15:00|637.74|632.34|637.76|632.36|637.9|632.5|636.99|631.59|571
1630452000000|2021-08-31 23:20:00|637.77|632.37|638.32|632.92|639.23|633.83|637.67|632.27|541
1630452300000|2021-08-31 23:25:00|638.31|632.91|639.15|633.75|639.47|634.07|638.29|632.89|608
1630452600000|2021-08-31 23:30:00|639.17|633.77|639.62|634.22|640.45|635.05|639.12|633.72|499
1630452900000|2021-08-31 23:35:00|639.56|634.16|638.6|633.2|639.67|634.27|638.43|633.03|595
1630453200000|2021-08-31 23:40:00|638.57|633.17|638.87|633.47|639.17|633.77|638.14|632.74|621
1630453500000|2021-08-31 23:45:00|638.89|633.49|639.82|634.42|640.19|634.79|638.59|633.19|663
1630453800000|2021-08-31 23:50:00|639.81|634.41|640.37|634.97|640.69|635.29|639.32|633.92|557
1630454100000|2021-08-31 23:55:00|640.42|635.02|639.52|634.12|640.55|635.15|638.67|633.27|717
1630454400000|2021-09-01 00:00:00|639.51|634.11|637.62|632.22|639.51|634.11|634.91|629.51|843
1630454700000|2021-09-01 00:05:00|637.59|632.19|640.18|634.78|641.43|636.03|637.56|632.16|941
1630455000000|2021-09-01 00:10:00|640.21|634.81|636.18|630.78|640.22|634.82|635.16|629.76|880
1630455300000|2021-09-01 00:15:00|636.19|630.79|636.73|631.33|638.01|632.61|636.03|630.63|786
1630455600000|2021-09-01 00:20:00|636.72|631.32|634.92|629.52|637.87|632.47|634.91|629.51|708
1630455900000|2021-09-01 00:25:00|634.95|629.55|636.2|630.8|636.31|630.91|634.63|629.23|670
1630456200000|2021-09-01 00:30:00|636.26|630.86|635.32|629.92|636.37|630.97|634.86|629.46|666
1630456500000|2021-09-01 00:35:00|635.29|629.89|634.09|628.69|635.3|629.9|633.89|628.49|645
1630456800000|2021-09-01 00:40:00|634.08|628.68|633.34|627.94|634.49|629.09|632.6|627.2|682
1630457100000|2021-09-01 00:45:00|633.31|627.91|631.42|626.02|633.33|627.93|631.17|625.77|667
1630457400000|2021-09-01 00:50:00|631.45|626.05|632.2|626.8|633.01|627.61|630.6|625.2|721
1630457700000|2021-09-01 00:55:00|632.16|626.76|630.07|624.67|632.17|626.77|629.9|624.5|571
1630458000000|2021-09-01 01:00:00|630.06|624.66|630.81|625.41|630.99|625.59|628.64|623.24|623
1630458300000|2021-09-01 01:05:00|630.84|625.44|630.26|624.86|632.02|626.62|630.09|624.69|684
1630458600000|2021-09-01 01:10:00|630.25|624.85|629.92|624.52|630.66|625.26|629.38|623.98|582
1630458900000|2021-09-01 01:15:00|629.93|624.53|630.99|625.59|631.12|625.72|629.37|623.97|636
1630459200000|2021-09-01 01:20:00|630.98|625.58|630.3|624.9|631.26|625.86|628.88|623.48|696
1630459500000|2021-09-01 01:25:00|630.32|624.92|631.59|626.19|631.79|626.39|630.1|624.7|666
1630459800000|2021-09-01 01:30:00|631.61|626.21|631.34|625.94|632.8|627.4|631.02|625.62|558
1630460100000|2021-09-01 01:35:00|631.33|625.93|629.83|624.43|631.35|625.95|629.43|624.03|518
1630460400000|2021-09-01 01:40:00|629.76|624.36|631.45|626.05|631.53|626.13|629.73|624.33|562
1630460700000|2021-09-01 01:45:00|631.49|626.09|632.08|626.68|632.57|627.17|631.2|625.8|553
1630461000000|2021-09-01 01:50:00|632.09|626.69|633.47|628.07|634.14|628.74|632.07|626.67|469
1630461300000|2021-09-01 01:55:00|633.48|628.08|633.74|628.34|633.92|628.52|633.26|627.86|429
1630461600000|2021-09-01 02:00:00|633.72|628.32|632.96|627.56|633.74|628.34|632.57|627.17|549
1630461900000|2021-09-01 02:05:00|632.94|627.54|632.63|627.23|633.26|627.86|632.33|626.93|492
1630462200000|2021-09-01 02:10:00|632.59|627.19|632.55|627.15|632.87|627.47|632.09|626.69|418
1630462500000|2021-09-01 02:15:00|632.56|627.16|631.78|626.38|632.62|627.22|631.28|625.88|411
1630462800000|2021-09-01 02:20:00|631.9|626.5|632.74|627.34|632.89|627.49|631.78|626.38|358
1630463100000|2021-09-01 02:25:00|632.69|627.29|634.64|629.24|634.77|629.37|632.6|627.2|495
1630463400000|2021-09-01 02:30:00|634.68|629.28|634.71|629.31|635.75|630.35|634.47|629.07|572
1630463700000|2021-09-01 02:35:00|634.69|629.29|636.27|630.87|636.41|631.01|634.31|628.91|413
1630464000000|2021-09-01 02:40:00|636.25|630.85|635.79|630.39|636.27|630.87|635.45|630.05|456
1630464300000|2021-09-01 02:45:00|635.83|630.43|635.45|630.05|636.01|630.61|635.33|629.93|398
1630464600000|2021-09-01 02:50:00|635.46|630.06|635.17|629.77|635.49|630.09|634.36|628.96|498
1630464900000|2021-09-01 02:55:00|635.2|629.8|635.29|629.89|635.41|630.01|634.07|628.67|668
1630465200000|2021-09-01 03:00:00|635.28|629.88|634.32|628.92|635.45|630.05|633.59|628.19|596
1630465500000|2021-09-01 03:05:00|634.31|628.91|633.97|628.57|634.34|628.94|632.9|627.5|581
1630465800000|2021-09-01 03:10:00|633.9|628.5|634.34|628.94|634.82|629.42|633.49|628.09|439
1630466100000|2021-09-01 03:15:00|634.36|628.96|633.22|627.82|634.86|629.46|633.06|627.66|465
1630466400000|2021-09-01 03:20:00|633.19|627.79|633.58|628.18|633.58|628.18|632.53|627.13|578
1630466700000|2021-09-01 03:25:00|633.6|628.2|633.1|627.7|634.16|628.76|633.05|627.65|532
1630467000000|2021-09-01 03:30:00|633.09|627.69|632.23|626.83|633.12|627.72|631.66|626.26|546
1630467300000|2021-09-01 03:35:00|632.21|626.81|632.65|627.25|632.65|627.25|631.45|626.05|576
1630467600000|2021-09-01 03:40:00|632.63|627.23|633.5|628.1|633.93|628.53|632.32|626.92|531
1630467900000|2021-09-01 03:45:00|633.49|628.09|636.19|630.79|636.46|631.06|633.48|628.08|640
1630468200000|2021-09-01 03:50:00|636.28|630.88|634.98|629.58|636.33|630.93|634.97|629.57|459
1630468500000|2021-09-01 03:55:00|634.99|629.59|636.69|631.29|637.05|631.65|634.95|629.55|684
1630468800000|2021-09-01 04:00:00|636.64|631.24|634.95|629.55|636.8|631.4|634.95|629.55|687
1630469100000|2021-09-01 04:05:00|634.97|629.57|635.51|630.11|636.05|630.65|634.57|629.17|638
1630469400000|2021-09-01 04:10:00|635.52|630.12|637.3|631.9|637.55|632.15|635.48|630.08|500
1630469700000|2021-09-01 04:15:00|637.31|631.91|636.93|631.53|637.53|632.13|636.05|630.65|635
1630470000000|2021-09-01 04:20:00|636.96|631.56|636.71|631.31|637.74|632.34|636.43|631.03|613
1630470300000|2021-09-01 04:25:00|636.72|631.32|636.75|631.35|637.17|631.77|636.38|630.98|549
1630470600000|2021-09-01 04:30:00|636.76|631.36|636.16|630.76|637.17|631.77|636.09|630.69|548
1630470900000|2021-09-01 04:35:00|636.17|630.77|635.6|630.2|636.26|630.86|635.13|629.73|383
1630471200000|2021-09-01 04:40:00|635.57|630.17|635.92|630.52|636.48|631.08|635.17|629.77|476
1630471500000|2021-09-01 04:45:00|635.93|630.53|635.24|629.84|636.23|630.83|635.13|629.73|483
1630471800000|2021-09-01 04:50:00|635.21|629.81|635.45|630.05|635.88|630.48|635.15|629.75|414
1630472100000|2021-09-01 04:55:00|635.48|630.08|636.13|630.73|636.22|630.82|635.48|630.08|558
1630472400000|2021-09-01 05:00:00|636.16|630.76|635.49|630.09|636.55|631.15|635.46|630.06|569
1630472700000|2021-09-01 05:05:00|635.48|630.08|636.53|631.13|636.55|631.15|635.18|629.78|374
1630473000000|2021-09-01 05:10:00|636.54|631.14|637.92|632.52|637.97|632.57|636|630.6|550
1630473300000|2021-09-01 05:15:00|637.95|632.55|638.51|633.11|638.6|633.2|637.5|632.1|751
1630473600000|2021-09-01 05:20:00|638.5|633.1|637.99|632.59|638.5|633.1|637.66|632.26|705
1630473900000|2021-09-01 05:25:00|637.93|632.53|638.53|633.13|638.58|633.18|637.62|632.22|766
1630474200000|2021-09-01 05:30:00|638.54|633.14|638.74|633.34|638.75|633.35|637.82|632.42|779
1630474500000|2021-09-01 05:35:00|638.7|633.3|640.42|635.02|640.51|635.11|638.51|633.11|729
1630474800000|2021-09-01 05:40:00|640.43|635.03|640.8|635.4|640.98|635.58|640.42|635.02|718
1630475100000|2021-09-01 05:45:00|640.81|635.41|640.54|635.14|641.13|635.73|640.45|635.05|709
1630475400000|2021-09-01 05:50:00|640.57|635.17|641.56|636.16|642.53|637.13|640.52|635.12|748
1630475700000|2021-09-01 05:55:00|641.54|636.14|641.91|636.51|642.27|636.87|641.45|636.05|534
1630476000000|2021-09-01 06:00:00|641.92|636.52|641.73|636.33|642.91|637.51|641.59|636.19|729
1630476300000|2021-09-01 06:05:00|641.72|636.32|641.34|635.94|641.94|636.54|640.94|635.54|605
1630476600000|2021-09-01 06:10:00|641.35|635.95|642.2|636.8|642.54|637.14|641.02|635.62|643
1630476900000|2021-09-01 06:15:00|642.16|636.76|640.37|634.97|642.23|636.83|640.07|634.67|627
1630477200000|2021-09-01 06:20:00|640.36|634.96|640.29|634.89|640.9|635.5|640.16|634.76|505
1630477500000|2021-09-01 06:25:00|640.27|634.87|640.2|634.8|640.56|635.16|640.03|634.63|447
1630477800000|2021-09-01 06:30:00|640.19|634.79|639.29|633.89|640.34|634.94|639.08|633.68|533
1630478100000|2021-09-01 06:35:00|639.32|633.92|638.78|633.38|639.46|634.06|638.3|632.9|532
1630478400000|2021-09-01 06:40:00|638.79|633.39|639.75|634.35|639.76|634.36|638.78|633.38|595
1630478700000|2021-09-01 06:45:00|639.77|634.37|640.82|635.42|641.35|635.95|639.64|634.24|636
1630479000000|2021-09-01 06:50:00|640.83|635.43|640.35|634.95|640.92|635.52|639.3|633.9|499
1630479300000|2021-09-01 06:55:00|640.37|634.97|639.11|633.71|640.46|635.06|638.98|633.58|474
1630479600000|2021-09-01 07:00:00|639.12|633.72|639.77|634.37|640.44|635.04|639.04|633.64|598
1630479900000|2021-09-01 07:05:00|639.76|634.36|639.31|633.91|639.76|634.36|639.02|633.62|555
1630480200000|2021-09-01 07:10:00|639.32|633.92|639.85|634.45|639.88|634.48|639.09|633.69|569
1630480500000|2021-09-01 07:15:00|639.86|634.46|640.53|635.13|640.65|635.25|639.49|634.09|502
1630480800000|2021-09-01 07:20:00|640.45|635.05|641.57|636.17|641.81|636.41|640.45|635.05|543
1630481100000|2021-09-01 07:25:00|641.58|636.18|640.14|634.74|642.06|636.66|639.69|634.29|680
1630481400000|2021-09-01 07:30:00|640.13|634.73|638.76|633.36|640.15|634.75|638.64|633.24|722
1630481700000|2021-09-01 07:35:00|638.75|633.35|639.11|633.71|639.7|634.3|638.75|633.35|629
1630482000000|2021-09-01 07:40:00|639.12|633.72|639.23|633.83|639.62|634.22|638.62|633.22|628
1630482300000|2021-09-01 07:45:00|639.22|633.82|638.71|633.31|639.25|633.85|638.18|632.78|572
1630482600000|2021-09-01 07:50:00|638.7|633.3|639.15|633.75|639.5|634.1|638.68|633.28|453
1630482900000|2021-09-01 07:55:00|639.17|633.77|639.69|634.29|640.11|634.71|639.15|633.75|485
1630483200000|2021-09-01 08:00:00|639.68|634.28|640.09|634.69|641.83|636.43|639.68|634.28|652
1630483500000|2021-09-01 08:05:00|640.04|634.64|642.69|637.29|642.98|637.58|640.04|634.64|679
1630483800000|2021-09-01 08:10:00|642.64|637.24|643.37|637.97|643.66|638.26|642.64|637.24|449
1630484100000|2021-09-01 08:15:00|643.4|638|643.17|637.77|644.24|638.84|642.82|637.42|601
1630484400000|2021-09-01 08:20:00|643.18|637.78|641.23|635.83|643.19|637.79|641.18|635.78|637
1630484700000|2021-09-01 08:25:00|641.27|635.87|640.64|635.24|641.67|636.27|640.55|635.15|554
1630485000000|2021-09-01 08:30:00|640.65|635.25|641.48|636.08|642.48|637.08|640.55|635.15|768
1630485300000|2021-09-01 08:35:00|641.52|636.12|641.62|636.22|642.79|637.39|641.42|636.02|616
1630485600000|2021-09-01 08:40:00|641.63|636.23|640.58|635.18|641.73|636.33|640.51|635.11|658
1630485900000|2021-09-01 08:45:00|640.6|635.2|641.89|636.49|642.04|636.64|640.55|635.15|731
1630486200000|2021-09-01 08:50:00|641.91|636.51|642.99|637.59|643|637.6|641.68|636.28|513
1630486500000|2021-09-01 08:55:00|643.01|637.61|642.82|637.42|643.46|638.06|642.49|637.09|634
1630486800000|2021-09-01 09:00:00|642.86|637.46|643.27|637.87|643.76|638.36|642.81|637.41|768
1630487100000|2021-09-01 09:05:00|643.28|637.88|643.48|638.08|643.48|638.08|642.84|637.44|600
1630487400000|2021-09-01 09:10:00|643.49|638.09|644.94|639.54|644.94|639.54|643.49|638.09|789
1630487700000|2021-09-01 09:15:00|644.92|639.52|644.94|639.54|646.07|640.67|644.6|639.2|853
1630488000000|2021-09-01 09:20:00|644.93|639.53|645.01|639.61|645.39|639.99|644.84|639.44|614
1630488300000|2021-09-01 09:25:00|645.02|639.62|645.8|640.4|645.87|640.47|645.02|639.62|564
1630488600000|2021-09-01 09:30:00|645.81|640.41|645|639.6|646.08|640.68|644.31|638.91|703
1630488900000|2021-09-01 09:35:00|645.01|639.61|645.83|640.43|645.96|640.56|644.98|639.58|675
1630489200000|2021-09-01 09:40:00|645.81|640.41|644.08|638.68|645.84|640.44|643.78|638.38|645
1630489500000|2021-09-01 09:45:00|644.07|638.67|643.98|638.58|644.26|638.86|643.02|637.62|650
1630489800000|2021-09-01 09:50:00|643.99|638.59|644.44|639.04|645.01|639.61|643.91|638.51|499
1630490100000|2021-09-01 09:55:00|644.43|639.03|643.7|638.3|644.6|639.2|643.49|638.09|629
1630490400000|2021-09-01 10:00:00|643.71|638.31|644.69|639.29|645.03|639.63|643.59|638.19|733
1630490700000|2021-09-01 10:05:00|644.72|639.32|645.25|639.85|645.4|640|644.44|639.04|711
1630491000000|2021-09-01 10:10:00|645.27|639.87|645.03|639.63|645.56|640.16|644.83|639.43|703
1630491300000|2021-09-01 10:15:00|645.06|639.66|643.79|638.39|645.06|639.66|643.68|638.28|472
1630491600000|2021-09-01 10:20:00|643.78|638.38|643.65|638.25|644|638.6|643.48|638.08|485
1630491900000|2021-09-01 10:25:00|643.61|638.21|644.47|639.07|644.55|639.15|643.47|638.07|590
1630492200000|2021-09-01 10:30:00|644.48|639.08|645.1|639.7|645.11|639.71|644.21|638.81|318
1630492500000|2021-09-01 10:35:00|645.06|639.66|645.51|640.11|645.98|640.58|645.06|639.66|533
1630492800000|2021-09-01 10:40:00|645.54|640.14|644.82|639.42|645.65|640.25|644.81|639.41|612
1630493100000|2021-09-01 10:45:00|644.83|639.43|644.33|638.93|644.88|639.48|643.51|638.11|586
1630493400000|2021-09-01 10:50:00|644.34|638.94|643.63|638.23|644.49|639.09|643.61|638.21|574
1630493700000|2021-09-01 10:55:00|643.65|638.25|642.98|637.58|643.76|638.36|642.96|637.56|553
1630494000000|2021-09-01 11:00:00|642.99|637.59|644.01|638.61|644.16|638.76|642.97|637.57|662
1630494300000|2021-09-01 11:05:00|644.05|638.65|643.81|638.41|644.51|639.11|643.19|637.79|539
1630494600000|2021-09-01 11:10:00|643.82|638.42|643.18|637.78|643.82|638.42|643.07|637.67|397
1630494900000|2021-09-01 11:15:00|643.16|637.76|643.91|638.51|644.45|639.05|643.13|637.73|577
1630495200000|2021-09-01 11:20:00|643.9|638.5|644.64|639.24|645.22|639.82|643.82|638.42|514
1630495500000|2021-09-01 11:25:00|644.63|639.23|643.92|638.52|644.69|639.29|643.35|637.95|572
1630495800000|2021-09-01 11:30:00|643.94|638.54|643.32|637.92|644.01|638.61|643.3|637.9|519
1630496100000|2021-09-01 11:35:00|643.33|637.93|643.72|638.32|643.92|638.52|643.24|637.84|618
1630496400000|2021-09-01 11:40:00|643.7|638.3|642.84|637.44|643.77|638.37|642.8|637.4|607
1630496700000|2021-09-01 11:45:00|642.83|637.43|643.96|638.56|644.2|638.8|642.77|637.37|635
1630497000000|2021-09-01 11:50:00|643.98|638.58|643.54|638.14|644.1|638.7|643.34|637.94|659
1630497300000|2021-09-01 11:55:00|643.55|638.15|644.41|639.01|644.82|639.42|643.55|638.15|725
1630497600000|2021-09-01 12:00:00|644.4|639|645.26|639.86|645.62|640.22|644.34|638.94|743
1630497900000|2021-09-01 12:05:00|645.24|639.84|642.31|636.91|645.25|639.85|642.1|636.7|640
1630498200000|2021-09-01 12:10:00|642.3|636.9|642.8|637.4|643.41|638.01|641.29|635.89|703
1630498500000|2021-09-01 12:15:00|642.82|637.42|644.39|638.99|644.73|639.33|642.77|637.37|689
1630498800000|2021-09-01 12:20:00|644.38|638.98|645.51|640.11|645.63|640.23|644.24|638.84|706
1630499100000|2021-09-01 12:25:00|645.5|640.1|645.76|640.36|645.83|640.43|645.03|639.63|594
1630499400000|2021-09-01 12:30:00|645.78|640.38|644.96|639.56|645.98|640.58|644.96|639.56|602
1630499700000|2021-09-01 12:35:00|644.95|639.55|645.31|639.91|645.45|640.05|644.54|639.14|528
1630500000000|2021-09-01 12:40:00|645.29|639.89|645.05|639.65|645.46|640.06|644.8|639.4|531
1630500300000|2021-09-01 12:45:00|645.08|639.68|645.22|639.82|645.78|640.38|645.08|639.68|558
1630500600000|2021-09-01 12:50:00|645.23|639.83|645.94|640.54|645.97|640.57|645.01|639.61|505
1630500900000|2021-09-01 12:55:00|645.93|640.53|645.17|639.77|647|641.6|645.13|639.73|569
1630501200000|2021-09-01 13:00:00|645.13|639.73|645.32|639.92|647.04|641.64|645.13|639.73|743
1630501500000|2021-09-01 13:05:00|645.28|639.88|644.97|639.57|645.87|640.47|644.02|638.62|731
1630501800000|2021-09-01 13:10:00|644.94|639.54|643.58|638.18|645.11|639.71|643.35|637.95|676
1630502100000|2021-09-01 13:15:00|643.59|638.19|642.5|637.1|646.12|640.72|642.5|637.1|807
1630502400000|2021-09-01 13:20:00|642.49|637.09|641.28|635.88|642.52|637.12|641.13|635.73|824
1630502700000|2021-09-01 13:25:00|641.18|635.78|641.28|635.88|642.1|636.7|640.8|635.4|521
1630503000000|2021-09-01 13:30:00|641.26|635.86|642.54|637.14|643.03|637.63|641.25|635.85|634
1630503300000|2021-09-01 13:35:00|642.53|637.13|643.27|637.87|643.51|638.11|642.53|637.13|598
1630503600000|2021-09-01 13:40:00|643.29|637.89|642.46|637.06|643.42|638.02|642.4|637|627
1630503900000|2021-09-01 13:45:00|642.47|637.07|642.51|637.11|643.41|638.01|642.25|636.85|648
1630504200000|2021-09-01 13:50:00|642.5|637.1|642.58|637.18|642.69|637.29|642.19|636.79|436
1630504500000|2021-09-01 13:55:00|642.57|637.17|641.39|635.99|642.6|637.2|641.07|635.67|728
1630504800000|2021-09-01 14:00:00|641.4|636|641.84|636.44|642.3|636.9|641.15|635.75|610
1630505100000|2021-09-01 14:05:00|641.83|636.43|640.8|635.4|641.88|636.48|640.8|635.4|729
1630505400000|2021-09-01 14:10:00|640.81|635.41|641.43|636.03|642.15|636.75|640.62|635.22|588
1630505700000|2021-09-01 14:15:00|641.42|636.02|643.27|637.87|643.27|637.87|641.29|635.89|618
1630506000000|2021-09-01 14:20:00|643.26|637.86|644.59|639.19|644.67|639.27|643.24|637.84|529
1630506300000|2021-09-01 14:25:00|644.65|639.25|645.57|640.17|645.98|640.58|644.58|639.18|651
1630506600000|2021-09-01 14:30:00|645.58|640.18|646.35|640.95|647.71|642.31|645.58|640.18|711
1630506900000|2021-09-01 14:35:00|646.37|640.97|644.35|638.95|646.6|641.2|643.61|638.21|762
1630507200000|2021-09-01 14:40:00|644.36|638.96|644.5|639.1|645.08|639.68|643.64|638.24|662
1630507500000|2021-09-01 14:45:00|644.49|639.09|643.66|638.26|644.59|639.19|643.6|638.2|689
1630507800000|2021-09-01 14:50:00|643.71|638.31|643.71|638.31|643.89|638.49|642.35|636.95|721
1630508100000|2021-09-01 14:55:00|643.72|638.32|643.17|637.77|644.02|638.62|643.08|637.68|604
1630508400000|2021-09-01 15:00:00|643.15|637.75|644.95|639.55|645.15|639.75|643.13|637.73|606
1630508700000|2021-09-01 15:05:00|645.01|639.61|645.56|640.16|645.61|640.21|644.42|639.02|590
1630509000000|2021-09-01 15:10:00|645.54|640.14|644.42|639.02|645.57|640.17|644.11|638.71|602
1630509300000|2021-09-01 15:15:00|644.4|639|644.43|639.03|645.73|640.33|644.38|638.98|707
1630509600000|2021-09-01 15:20:00|644.44|639.04|643.46|638.06|644.44|639.04|642.96|637.56|637
1630509900000|2021-09-01 15:25:00|643.45|638.05|643.53|638.13|644.09|638.69|643.15|637.75|680
1630510200000|2021-09-01 15:30:00|643.51|638.11|643.07|637.67|643.68|638.28|643.03|637.63|558
1630510500000|2021-09-01 15:35:00|643.06|637.66|643.15|637.75|643.41|638.01|642.7|637.3|511
1630510800000|2021-09-01 15:40:00|643.12|637.72|644.2|638.8|645.34|639.94|643.05|637.65|666
1630511100000|2021-09-01 15:45:00|644.19|638.79|644.91|639.51|645.28|639.88|644.19|638.79|649
1630511400000|2021-09-01 15:50:00|644.9|639.5|644.75|639.35|645.52|640.12|644.5|639.1|523
1630511700000|2021-09-01 15:55:00|644.73|639.33|645.43|640.03|645.57|640.17|644.54|639.14|598
1630512000000|2021-09-01 16:00:00|645.44|640.04|645.09|639.69|645.72|640.32|645|639.6|760
1630512300000|2021-09-01 16:05:00|645.1|639.7|644.95|639.55|645.21|639.81|644.79|639.39|651
1630512600000|2021-09-01 16:10:00|644.96|639.56|644.69|639.29|645.56|640.16|644.61|639.21|597
1630512900000|2021-09-01 16:15:00|644.7|639.3|644.61|639.21|645.14|639.74|644.52|639.12|667
1630513200000|2021-09-01 16:20:00|644.6|639.2|642.75|637.35|644.77|639.37|642.55|637.15|736
1630513500000|2021-09-01 16:25:00|642.76|637.36|643.97|638.57|644.14|638.74|642.76|637.36|673
1630513800000|2021-09-01 16:30:00|644.01|638.61|647.07|641.67|648.48|643.08|643.77|638.37|952
1630514100000|2021-09-01 16:35:00|647.08|641.68|647.72|642.32|648.09|642.69|646.61|641.21|871
1630514400000|2021-09-01 16:40:00|647.67|642.27|647.98|642.58|649.75|644.35|646.99|641.59|857
1630514700000|2021-09-01 16:45:00|647.92|642.52|648.53|643.13|650.14|644.74|647.84|642.44|997
1630515000000|2021-09-01 16:50:00|648.55|643.15|648.13|642.73|649.34|643.94|647.55|642.15|848
1630515300000|2021-09-01 16:55:00|648.12|642.72|648.58|643.18|648.67|643.27|647.7|642.3|728
1630515600000|2021-09-01 17:00:00|648.61|643.21|648.96|643.56|648.98|643.58|647.65|642.25|780
1630515900000|2021-09-01 17:05:00|648.98|643.58|650.97|645.57|650.98|645.58|648.37|642.97|667
1630516200000|2021-09-01 17:10:00|650.76|645.36|652.6|647.2|653.5|648.1|650.76|645.36|710
1630516500000|2021-09-01 17:15:00|652.58|647.18|651.5|646.1|653.72|648.32|651.34|645.94|749
1630516800000|2021-09-01 17:20:00|651.49|646.09|653.08|647.68|653.33|647.93|651.35|645.95|659
1630517100000|2021-09-01 17:25:00|653.1|647.7|653.37|647.97|654.3|648.9|652.81|647.41|715
1630517400000|2021-09-01 17:30:00|653.46|648.06|652.26|646.86|653.85|648.45|651.74|646.34|736
1630517700000|2021-09-01 17:35:00|652.25|646.85|651.86|646.46|652.88|647.48|651.8|646.4|691
1630518000000|2021-09-01 17:40:00|651.85|646.45|652.25|646.85|652.58|647.18|651.47|646.07|509
1630518300000|2021-09-01 17:45:00|652.26|646.86|652.44|647.04|653.41|648.01|652.13|646.73|537
1630518600000|2021-09-01 17:50:00|652.46|647.06|649.44|644.04|652.47|647.07|649.34|643.94|758
1630518900000|2021-09-01 17:55:00|649.53|644.13|649.76|644.36|650.31|644.91|649.49|644.09|556
1630519200000|2021-09-01 18:00:00|649.75|644.35|650.79|645.39|651.15|645.75|649.74|644.34|654
1630519500000|2021-09-01 18:05:00|650.77|645.37|651.39|645.99|651.72|646.32|650.77|645.37|490
1630519800000|2021-09-01 18:10:00|651.4|646|651.73|646.33|652.12|646.72|651.38|645.98|495
1630520100000|2021-09-01 18:15:00|651.74|646.34|650.75|645.35|651.93|646.53|650.56|645.16|700
1630520400000|2021-09-01 18:20:00|650.79|645.39|651.47|646.07|652.46|647.06|650.65|645.25|753
1630520700000|2021-09-01 18:25:00|651.44|646.04|652.38|646.98|652.6|647.2|651.22|645.82|687
1630521000000|2021-09-01 18:30:00|652.41|647.01|650.62|645.22|652.44|647.04|650.25|644.85|685
1630521300000|2021-09-01 18:35:00|650.61|645.21|650.18|644.78|651|645.6|650.01|644.61|661
1630521600000|2021-09-01 18:40:00|650.19|644.79|650.44|645.04|650.48|645.08|649.68|644.28|579
1630521900000|2021-09-01 18:45:00|650.45|645.05|650.43|645.03|650.57|645.17|650.05|644.65|478
1630522200000|2021-09-01 18:50:00|650.44|645.04|650.48|645.08|651.51|646.11|650.42|645.02|534
1630522500000|2021-09-01 18:55:00|650.51|645.11|650.23|644.83|650.9|645.5|650.1|644.7|440
1630522800000|2021-09-01 19:00:00|650.3|644.9|649.49|644.09|650.71|645.31|649.49|644.09|698
1630523100000|2021-09-01 19:05:00|649.5|644.1|648.88|643.48|649.69|644.29|648.83|643.43|738
1630523400000|2021-09-01 19:10:00|648.87|643.47|648.36|642.96|648.9|643.5|648.21|642.81|672
1630523700000|2021-09-01 19:15:00|648.37|642.97|648.44|643.04|648.72|643.32|648.36|642.96|671
1630524000000|2021-09-01 19:20:00|648.46|643.06|647.86|642.46|648.62|643.22|647.68|642.28|732
1630524300000|2021-09-01 19:25:00|647.84|642.44|647.22|641.82|648.13|642.73|646.99|641.59|738
1630524600000|2021-09-01 19:30:00|647.21|641.81|645.16|639.76|647.22|641.82|645.16|639.76|796
1630524900000|2021-09-01 19:35:00|645.2|639.8|645.9|640.5|646.62|641.22|645.04|639.64|721
1630525200000|2021-09-01 19:40:00|645.89|640.49|646.51|641.11|646.64|641.24|645.85|640.45|568
1630525500000|2021-09-01 19:45:00|646.52|641.12|646.18|640.78|646.56|641.16|645.96|640.56|473
1630525800000|2021-09-01 19:50:00|646.32|640.92|645.58|640.18|646.5|641.1|645.23|639.83|587
1630526100000|2021-09-01 19:55:00|645.59|640.19|645.19|639.79|645.86|640.46|645.14|639.74|609
1630526400000|2021-09-01 20:00:00|645.21|639.81|645.88|640.48|646.68|641.28|644.93|639.53|645
1630526700000|2021-09-01 20:05:00|645.91|640.51|645.81|640.41|646.21|640.81|645.49|640.09|581
1630527000000|2021-09-01 20:10:00|645.85|640.45|645.57|640.17|645.97|640.57|645.48|640.08|619
1630527300000|2021-09-01 20:15:00|645.56|640.16|645.24|639.84|646.26|640.86|645.05|639.65|715
1630527600000|2021-09-01 20:20:00|645.28|639.88|645.55|640.15|645.55|640.15|645.19|639.79|699
1630527900000|2021-09-01 20:25:00|645.57|640.17|645.81|640.41|645.87|640.47|645.27|639.87|626
1630528200000|2021-09-01 20:30:00|645.8|640.4|645.77|640.37|645.97|640.57|645.28|639.88|534
1630528500000|2021-09-01 20:35:00|645.75|640.35|646.13|640.73|646.27|640.87|645.53|640.13|592
1630528800000|2021-09-01 20:40:00|646.14|640.74|645.89|640.49|646.14|640.74|645.51|640.11|503
1630529100000|2021-09-01 20:45:00|645.88|640.48|646.3|640.9|646.89|641.49|645.86|640.46|407
1630529400000|2021-09-01 20:50:00|646.31|640.91|645.96|640.56|646.65|641.25|645.44|640.04|622
1630529700000|2021-09-01 20:55:00|645.93|640.53|645.56|640.16|645.96|640.56|645.45|640.05|459
1630530000000|2021-09-01 21:00:00|645.53|640.13|645.6|640.2|645.86|640.46|645.27|639.87|524
1630530300000|2021-09-01 21:05:00|645.62|640.22|644.77|639.37|645.62|640.22|643.91|638.51|589
1630530600000|2021-09-01 21:10:00|644.78|639.38|644.96|639.56|645.44|640.04|644.05|638.65|517
1630530900000|2021-09-01 21:15:00|645.01|639.61|645.33|639.93|645.39|639.99|644.81|639.41|407
1630531200000|2021-09-01 21:20:00|645.34|639.94|644.89|639.49|645.36|639.96|644.79|639.39|416
1630531500000|2021-09-01 21:25:00|644.88|639.48|645.69|640.29|645.7|640.3|644.88|639.48|390
1630531800000|2021-09-01 21:30:00|645.74|640.34|646.51|641.11|646.57|641.17|645.67|640.27|299
1630532100000|2021-09-01 21:35:00|646.57|641.17|648.19|642.79|648.19|642.79|646.31|640.91|315
1630532400000|2021-09-01 21:40:00|648.18|642.78|650.07|644.67|650.17|644.77|647.66|642.26|337
1630532700000|2021-09-01 21:45:00|650.06|644.66|649.63|644.23|650.23|644.83|649.56|644.16|357
1630533000000|2021-09-01 21:50:00|649.6|644.2|648.96|643.56|649.8|644.4|648.21|642.81|424
1630533300000|2021-09-01 21:55:00|648.95|643.55|650.08|644.68|650.11|644.71|648.95|643.55|396
1630533600000|2021-09-01 22:00:00|650.1|644.7|651.66|646.26|651.74|646.34|649.7|644.3|517
1630533900000|2021-09-01 22:05:00|651.65|646.25|652.6|647.2|652.8|647.4|651.48|646.08|532
1630534200000|2021-09-01 22:10:00|652.61|647.21|652.61|647.21|652.91|647.51|651.92|646.52|469
1630534500000|2021-09-01 22:15:00|652.62|647.22|651.87|646.47|652.63|647.23|651.6|646.2|372
1630534800000|2021-09-01 22:20:00|651.85|646.45|651.83|646.43|651.98|646.58|651.47|646.07|323
1630535100000|2021-09-01 22:25:00|651.82|646.42|653.1|647.7|653.13|647.73|651.61|646.21|440
1630535400000|2021-09-01 22:30:00|653.09|647.69|651.16|645.76|653.34|647.94|651.01|645.61|435
1630535700000|2021-09-01 22:35:00|651.18|645.78|649.76|644.36|651.42|646.02|648.14|642.74|595
1630536000000|2021-09-01 22:40:00|649.83|644.43|650.31|644.91|651.29|645.89|649.66|644.26|472
1630536300000|2021-09-01 22:45:00|650.3|644.9|650.6|645.2|651.06|645.66|650.3|644.9|491
1630536600000|2021-09-01 22:50:00|650.62|645.22|649.71|644.31|650.76|645.36|648|642.6|636
1630536900000|2021-09-01 22:55:00|649.7|644.3|649.79|644.39|650.32|644.92|649.52|644.12|439
1630537200000|2021-09-01 23:00:00|649.66|644.26|651.83|646.43|651.85|646.45|649.62|644.22|507
1630537500000|2021-09-01 23:05:00|651.86|646.46|653.38|647.98|653.53|648.13|651.77|646.37|585
1630537800000|2021-09-01 23:10:00|653.5|648.1|654.7|649.3|654.71|649.31|652.99|647.59|394
1630538100000|2021-09-01 23:15:00|654.71|649.31|654.33|648.93|655.23|649.83|654.31|648.91|368
1630538400000|2021-09-01 23:20:00|654.32|648.92|653.51|648.11|654.42|649.02|652.31|646.91|585
1630538700000|2021-09-01 23:25:00|653.48|648.08|655.29|649.89|655.4|650|653.36|647.96|653
1630539000000|2021-09-01 23:30:00|655.32|649.92|653.3|647.9|655.44|650.04|653.22|647.82|610
1630539300000|2021-09-01 23:35:00|653.29|647.89|653.78|648.38|654.22|648.82|653.08|647.68|618
1630539600000|2021-09-01 23:40:00|653.77|648.37|656.43|651.03|657.1|651.7|652.93|647.53|619
1630539900000|2021-09-01 23:45:00|656.44|651.04|657.93|652.53|659.97|654.57|656.2|650.8|706
1630540200000|2021-09-01 23:50:00|657.92|652.52|659.53|654.13|659.83|654.43|657.69|652.29|593
1630540500000|2021-09-01 23:55:00|659.48|654.08|658.68|653.28|659.99|654.59|658.61|653.21|821
1630540800000|2021-09-02 00:00:00|658.67|653.27|657.29|651.89|660.51|655.11|657.16|651.76|771
1630541100000|2021-09-02 00:05:00|657.3|651.9|660.76|655.36|660.88|655.48|655.62|650.22|783
1630541400000|2021-09-02 00:10:00|660.74|655.34|661.64|656.24|662.2|656.8|660.45|655.05|691
1630541700000|2021-09-02 00:15:00|661.63|656.23|660.99|655.59|663.59|658.19|660.65|655.25|749
1630542000000|2021-09-02 00:20:00|660.98|655.58|660.4|655|661.38|655.98|660.24|654.84|683
1630542300000|2021-09-02 00:25:00|660.45|655.05|658.72|653.32|660.48|655.08|658.7|653.3|562
1630542600000|2021-09-02 00:30:00|658.71|653.31|659.82|654.42|660.42|655.02|658.65|653.25|558
1630542900000|2021-09-02 00:35:00|659.72|654.32|658.98|653.58|659.82|654.42|658.64|653.24|533
1630543200000|2021-09-02 00:40:00|658.97|653.57|661.74|656.34|661.94|656.54|658.94|653.54|453
1630543500000|2021-09-02 00:45:00|661.79|656.39|661.21|655.81|664.14|658.74|661.15|655.75|560
1630543800000|2021-09-02 00:50:00|661.24|655.84|662.47|657.07|662.48|657.08|660.72|655.32|629
1630544100000|2021-09-02 00:55:00|662.48|657.08|664.23|658.83|664.43|659.03|662.28|656.88|539
1630544400000|2021-09-02 01:00:00|664.24|658.84|662.02|656.62|664.27|658.87|661.02|655.62|720
1630544700000|2021-09-02 01:05:00|662.01|656.61|661.8|656.4|662.55|657.15|661.68|656.28|635
1630545000000|2021-09-02 01:10:00|661.82|656.42|661.09|655.69|662.45|657.05|660.97|655.57|672
1630545300000|2021-09-02 01:15:00|661.14|655.74|661.46|656.06|661.61|656.21|660.21|654.81|573
1630545600000|2021-09-02 01:20:00|661.47|656.07|664.19|658.79|664.37|658.97|661.3|655.9|506
1630545900000|2021-09-02 01:25:00|664.27|658.87|665.01|659.61|665.09|659.69|663.63|658.23|600
1630546200000|2021-09-02 01:30:00|664.92|659.52|666.56|661.16|666.77|661.37|664.86|659.46|599
1630546500000|2021-09-02 01:35:00|666.57|661.17|667.76|662.36|667.76|662.36|666.56|661.16|555
1630546800000|2021-09-02 01:40:00|667.75|662.35|667.7|662.3|667.87|662.47|666.76|661.36|613
1630547100000|2021-09-02 01:45:00|667.71|662.31|667.32|661.92|668.46|663.06|667.22|661.82|633
1630547400000|2021-09-02 01:50:00|667.34|661.94|666.59|661.19|667.45|662.05|665.33|659.93|594
1630547700000|2021-09-02 01:55:00|666.58|661.18|666.86|661.46|667.11|661.71|665.84|660.44|538
1630548000000|2021-09-02 02:00:00|666.8|661.4|666.09|660.69|667.3|661.9|665.82|660.42|577
1630548300000|2021-09-02 02:05:00|666.1|660.7|665.67|660.27|666.13|660.73|664.97|659.57|553
1630548600000|2021-09-02 02:10:00|665.66|660.26|667.22|661.82|667.34|661.94|665.6|660.2|430
1630548900000|2021-09-02 02:15:00|667.35|661.95|665.53|660.13|667.42|662.02|665.46|660.06|559
1630549200000|2021-09-02 02:20:00|665.52|660.12|668.5|663.1|668.51|663.11|665.38|659.98|593
1630549500000|2021-09-02 02:25:00|668.47|663.07|669.32|663.92|669.54|664.14|668.05|662.65|597
1630549800000|2021-09-02 02:30:00|669.35|663.95|670.55|665.15|670.93|665.53|669.33|663.93|589
1630550100000|2021-09-02 02:35:00|670.47|665.07|668.44|663.04|670.5|665.1|668.35|662.95|603
1630550400000|2021-09-02 02:40:00|668.43|663.03|667.65|662.25|669|663.6|667.43|662.03|687
1630550700000|2021-09-02 02:45:00|667.64|662.24|667.66|662.26|668.3|662.9|667.5|662.1|676
1630551000000|2021-09-02 02:50:00|667.7|662.3|667.67|662.27|668.15|662.75|667.57|662.17|558
1630551300000|2021-09-02 02:55:00|667.75|662.35|667.03|661.63|668.04|662.64|666.08|660.68|698
1630551600000|2021-09-02 03:00:00|667.02|661.62|667.13|661.73|667.49|662.09|666.51|661.11|610
1630551900000|2021-09-02 03:05:00|667.12|661.72|667.1|661.7|667.41|662.01|666.86|661.46|374
1630552200000|2021-09-02 03:10:00|667.03|661.63|666.61|661.21|667.24|661.84|666.53|661.13|401
1630552500000|2021-09-02 03:15:00|666.62|661.22|666.7|661.3|666.96|661.56|666.37|660.97|481
1630552800000|2021-09-02 03:20:00|666.65|661.25|666.02|660.62|667|661.6|665.96|660.56|526
1630553100000|2021-09-02 03:25:00|666.03|660.63|665.76|660.36|666.17|660.77|665.23|659.83|531
1630553400000|2021-09-02 03:30:00|665.77|660.37|666.53|661.13|666.56|661.16|665.74|660.34|563
1630553700000|2021-09-02 03:35:00|666.55|661.15|667.57|662.17|667.62|662.22|666.49|661.09|458
1630554000000|2021-09-02 03:40:00|667.55|662.15|667.28|661.88|668.08|662.68|667.13|661.73|537
1630554300000|2021-09-02 03:45:00|667.27|661.87|665.96|660.56|667.75|662.35|665.96|660.56|548
1630554600000|2021-09-02 03:50:00|665.97|660.57|666.02|660.62|666.42|661.02|665.61|660.21|670
1630554900000|2021-09-02 03:55:00|666.03|660.63|665.76|660.36|666.45|661.05|665.68|660.28|605
1630555200000|2021-09-02 04:00:00|665.75|660.35|665.47|660.07|666.51|661.11|665.34|659.94|545
1630555500000|2021-09-02 04:05:00|665.46|660.06|665.03|659.63|665.81|660.41|664.56|659.16|605
1630555800000|2021-09-02 04:10:00|665.02|659.62|664.45|659.05|665.03|659.63|663.98|658.58|589
1630556100000|2021-09-02 04:15:00|664.44|659.04|663.74|658.34|664.47|659.07|663.65|658.25|285
1630556400000|2021-09-02 04:20:00|663.7|658.3|662.94|657.54|663.7|658.3|662.91|657.51|466
1630556700000|2021-09-02 04:25:00|662.93|657.53|663.56|658.16|663.56|658.16|662.88|657.48|548
1630557000000|2021-09-02 04:30:00|663.55|658.15|664.13|658.73|664.47|659.07|663.43|658.03|455
1630557300000|2021-09-02 04:35:00|664.1|658.7|664.05|658.65|664.63|659.23|664.05|658.65|417
1630557600000|2021-09-02 04:40:00|664.06|658.66|664.52|659.12|664.59|659.19|664.02|658.62|428
1630557900000|2021-09-02 04:45:00|664.57|659.17|665.29|659.89|665.46|660.06|664.54|659.14|354
1630558200000|2021-09-02 04:50:00|665.31|659.91|665.06|659.66|665.83|660.43|665.06|659.66|361
1630558500000|2021-09-02 04:55:00|665.03|659.63|665.26|659.86|665.31|659.91|664.98|659.58|329
1630558800000|2021-09-02 05:00:00|665.28|659.88|664.63|659.23|665.32|659.92|664.35|658.95|325
1630559100000|2021-09-02 05:05:00|664.62|659.22|664.2|658.8|664.84|659.44|664.14|658.74|301
1630559400000|2021-09-02 05:10:00|664.21|658.81|665.37|659.97|665.38|659.98|664.17|658.77|324
1630559700000|2021-09-02 05:15:00|665.39|659.99|667.81|662.41|667.83|662.43|665.35|659.95|441
1630560000000|2021-09-02 05:20:00|667.84|662.44|665.79|660.39|667.94|662.54|665.78|660.38|377
1630560300000|2021-09-02 05:25:00|665.78|660.38|664.27|658.87|665.79|660.39|664.15|658.75|400
1630560600000|2021-09-02 05:30:00|664.32|658.92|666.27|660.87|666.4|661|664.01|658.61|391
1630560900000|2021-09-02 05:35:00|666.39|660.99|667.61|662.21|667.84|662.44|665.66|660.26|496
1630561200000|2021-09-02 05:40:00|667.6|662.2|666.41|661.01|667.6|662.2|666.27|660.87|492
1630561500000|2021-09-02 05:45:00|666.42|661.02|666.38|660.98|667.11|661.71|666.28|660.88|558
1630561800000|2021-09-02 05:50:00|666.35|660.95|666.34|660.94|666.67|661.27|666.21|660.81|505
1630562100000|2021-09-02 05:55:00|666.31|660.91|666.07|660.67|666.31|660.91|665.16|659.76|541
1630562400000|2021-09-02 06:00:00|666.04|660.64|664.68|659.28|666.04|660.64|664.59|659.19|485
1630562700000|2021-09-02 06:05:00|664.84|659.44|667.55|662.15|667.59|662.19|664.74|659.34|426
1630563000000|2021-09-02 06:10:00|667.56|662.16|669.35|663.95|669.7|664.3|667.54|662.14|603
1630563300000|2021-09-02 06:15:00|669.36|663.96|668.12|662.72|669.93|664.53|667.36|661.96|634
1630563600000|2021-09-02 06:20:00|668.15|662.75|669.92|664.52|670.16|664.76|667.23|661.83|738
1630563900000|2021-09-02 06:25:00|669.93|664.53|671.53|666.13|671.53|666.13|669.31|663.91|688
1630564200000|2021-09-02 06:30:00|671.44|666.04|670.76|665.36|671.44|666.04|669|663.6|665
1630564500000|2021-09-02 06:35:00|670.84|665.44|669.51|664.11|670.99|665.59|669.23|663.83|505
1630564800000|2021-09-02 06:40:00|669.52|664.12|670.06|664.66|670.45|665.05|669.06|663.66|621
1630565100000|2021-09-02 06:45:00|670.05|664.65|669.07|663.67|670.08|664.68|668.19|662.79|510
1630565400000|2021-09-02 06:50:00|669.05|663.65|669.51|664.11|669.99|664.59|668.76|663.36|645
1630565700000|2021-09-02 06:55:00|669.48|664.08|672.82|667.42|672.92|667.52|669.43|664.03|570
1630566000000|2021-09-02 07:00:00|672.92|667.52|673.48|668.08|674.08|668.68|671.65|666.25|723
1630566300000|2021-09-02 07:05:00|673.5|668.1|674.59|669.19|674.69|669.29|673.03|667.63|656
1630566600000|2021-09-02 07:10:00|674.64|669.24|674.61|669.21|675.04|669.64|674.44|669.04|564
1630566900000|2021-09-02 07:15:00|674.63|669.23|674.44|669.04|676.05|670.65|674.13|668.73|614
1630567200000|2021-09-02 07:20:00|674.43|669.03|673.78|668.38|674.74|669.34|673.4|668|612
1630567500000|2021-09-02 07:25:00|673.79|668.39|674.23|668.83|674.87|669.47|673.59|668.19|804
1630567800000|2021-09-02 07:30:00|674.22|668.82|671.8|666.4|674.28|668.88|671.75|666.35|736
1630568100000|2021-09-02 07:35:00|671.81|666.41|671.48|666.08|671.9|666.5|671.23|665.83|580
1630568400000|2021-09-02 07:40:00|671.5|666.1|670.86|665.46|671.82|666.42|670.48|665.08|533
1630568700000|2021-09-02 07:45:00|670.88|665.48|668.5|663.1|671.33|665.93|668.22|662.82|702
1630569000000|2021-09-02 07:50:00|668.46|663.06|668.93|663.53|669.57|664.17|667.24|661.84|797
1630569300000|2021-09-02 07:55:00|668.94|663.54|669.7|664.3|670.27|664.87|668.81|663.41|585
1630569600000|2021-09-02 08:00:00|669.69|664.29|670.76|665.36|671.84|666.44|669.6|664.2|619
1630569900000|2021-09-02 08:05:00|670.74|665.34|670.66|665.26|670.95|665.55|669.92|664.52|626
1630570200000|2021-09-02 08:10:00|670.62|665.22|671.05|665.65|671.56|666.16|670.4|665|629
1630570500000|2021-09-02 08:15:00|671.07|665.67|672.55|667.15|672.85|667.45|671.05|665.65|457
1630570800000|2021-09-02 08:20:00|672.53|667.13|674.31|668.91|674.31|668.91|672.45|667.05|563
1630571100000|2021-09-02 08:25:00|674.32|668.92|674.2|668.8|674.45|669.05|673.29|667.89|540
1630571400000|2021-09-02 08:30:00|674.22|668.82|673.76|668.36|675.96|670.56|673.72|668.32|562
1630571700000|2021-09-02 08:35:00|673.75|668.35|674|668.6|674.67|669.27|673.69|668.29|710
1630572000000|2021-09-02 08:40:00|673.97|668.57|674.51|669.11|674.86|669.46|673.78|668.38|618
1630572300000|2021-09-02 08:45:00|674.52|669.12|673.23|667.83|674.87|669.47|672.31|666.91|688
1630572600000|2021-09-02 08:50:00|673.22|667.82|672.75|667.35|673.68|668.28|672.48|667.08|618
1630572900000|2021-09-02 08:55:00|672.76|667.36|672.24|666.84|672.78|667.38|670.93|665.53|645
1630573200000|2021-09-02 09:00:00|672.23|666.83|671.85|666.45|672.71|667.31|671.31|665.91|654
1630573500000|2021-09-02 09:05:00|671.79|666.39|670.38|664.98|671.79|666.39|669.38|663.98|703
1630573800000|2021-09-02 09:10:00|670.39|664.99|670.1|664.7|670.88|665.48|669.66|664.26|629
1630574100000|2021-09-02 09:15:00|670.07|664.67|669.98|664.58|670.74|665.34|669.73|664.33|574
1630574400000|2021-09-02 09:20:00|669.97|664.57|669.68|664.28|670.41|665.01|668.87|663.47|684
1630574700000|2021-09-02 09:25:00|669.64|664.24|668.84|663.44|669.78|664.38|668.8|663.4|551
1630575000000|2021-09-02 09:30:00|668.83|663.43|669.88|664.48|670.39|664.99|668.82|663.42|606
1630575300000|2021-09-02 09:35:00|669.87|664.47|670.49|665.09|670.76|665.36|669.73|664.33|400
1630575600000|2021-09-02 09:40:00|670.5|665.1|669.14|663.74|671.45|666.05|668.89|663.49|695
1630575900000|2021-09-02 09:45:00|669.16|663.76|670.41|665.01|671|665.6|668.94|663.54|671
1630576200000|2021-09-02 09:50:00|670.4|665|669.61|664.21|670.94|665.54|669.35|663.95|587
1630576500000|2021-09-02 09:55:00|669.62|664.22|671.97|666.57|672.01|666.61|669.48|664.08|521
1630576800000|2021-09-02 10:00:00|671.96|666.56|670.36|664.96|672.16|666.76|669.83|664.43|528
1630577100000|2021-09-02 10:05:00|670.34|664.94|670.65|665.25|671.01|665.61|669.72|664.32|440
1630577400000|2021-09-02 10:10:00|670.64|665.24|671.84|666.44|671.86|666.46|670.64|665.24|348
1630577700000|2021-09-02 10:15:00|671.83|666.43|671.32|665.92|671.83|666.43|670.42|665.02|607
1630578000000|2021-09-02 10:20:00|671.31|665.91|673.58|668.18|673.58|668.18|671.18|665.78|623
1630578300000|2021-09-02 10:25:00|673.54|668.14|673.6|668.2|674.28|668.88|673.29|667.89|527
1630578600000|2021-09-02 10:30:00|673.59|668.19|673.01|667.61|674.2|668.8|672.78|667.38|537
1630578900000|2021-09-02 10:35:00|673|667.6|674.09|668.69|674.32|668.92|672.76|667.36|510
1630579200000|2021-09-02 10:40:00|674.11|668.71|673.98|668.58|675.52|670.12|673.97|668.57|445
1630579500000|2021-09-02 10:45:00|674|668.6|674.15|668.75|674.35|668.95|673.21|667.81|532
1630579800000|2021-09-02 10:50:00|674.13|668.73|674.79|669.39|675.44|670.04|674.05|668.65|474
1630580100000|2021-09-02 10:55:00|674.78|669.38|675.67|670.27|675.68|670.28|673.9|668.5|497
1630580400000|2021-09-02 11:00:00|675.66|670.26|673.59|668.19|676.06|670.66|673.53|668.13|540
1630580700000|2021-09-02 11:05:00|673.6|668.2|672.81|667.41|673.9|668.5|671.53|666.13|453
1630581000000|2021-09-02 11:10:00|672.77|667.37|671.66|666.26|672.84|667.44|671.51|666.11|492
1630581300000|2021-09-02 11:15:00|671.65|666.25|673.07|667.67|673.39|667.99|670.79|665.39|649
1630581600000|2021-09-02 11:20:00|673.04|667.64|672.99|667.59|673.08|667.68|672.23|666.83|505
1630581900000|2021-09-02 11:25:00|673.01|667.61|675.1|669.7|675.49|670.09|673.01|667.61|336
1630582200000|2021-09-02 11:30:00|675.11|669.71|672.52|667.12|675.21|669.81|672.49|667.09|491
1630582500000|2021-09-02 11:35:00|672.53|667.13|673.63|668.23|673.7|668.3|672.52|667.12|500
1630582800000|2021-09-02 11:40:00|673.65|668.25|674.81|669.41|674.96|669.56|673.58|668.18|498
1630583100000|2021-09-02 11:45:00|674.83|669.43|674.85|669.45|675.5|670.1|674.77|669.37|559
1630583400000|2021-09-02 11:50:00|674.83|669.43|675.62|670.22|675.81|670.41|674.59|669.19|621
1630583700000|2021-09-02 11:55:00|675.61|670.21|676|670.6|676.19|670.79|675.2|669.8|571
1630584000000|2021-09-02 12:00:00|675.99|670.59|675.68|670.28|676.12|670.72|674.64|669.24|638
1630584300000|2021-09-02 12:05:00|675.7|670.3|676.56|671.16|676.84|671.44|675.7|670.3|724
1630584600000|2021-09-02 12:10:00|676.6|671.2|676.47|671.07|676.79|671.39|675.96|670.56|471
1630584900000|2021-09-02 12:15:00|676.48|671.08|676.38|670.98|676.68|671.28|675.86|670.46|627
1630585200000|2021-09-02 12:20:00|676.4|671|672.47|667.07|676.53|671.13|671.98|666.58|834
1630585500000|2021-09-02 12:25:00|672.48|667.08|673.72|668.32|673.83|668.43|672.46|667.06|550
1630585800000|2021-09-02 12:30:00|673.71|668.31|672.91|667.51|674.18|668.78|672.65|667.25|563
1630586100000|2021-09-02 12:35:00|672.9|667.5|674.13|668.73|674.45|669.05|672.82|667.42|521
1630586400000|2021-09-02 12:40:00|674.19|668.79|673.4|668|674.48|669.08|673.19|667.79|439
1630586700000|2021-09-02 12:45:00|673.39|667.99|672.57|667.17|673.64|668.24|672.17|666.77|592
1630587000000|2021-09-02 12:50:00|672.59|667.19|672.73|667.33|673.04|667.64|672.23|666.83|604
1630587300000|2021-09-02 12:55:00|672.75|667.35|674.42|669.02|674.73|669.33|672.72|667.32|541
1630587600000|2021-09-02 13:00:00|674.41|669.01|674.07|668.67|674.58|669.18|673.25|667.85|520
1630587900000|2021-09-02 13:05:00|674.06|668.66|674.82|669.42|674.96|669.56|673.54|668.14|492
1630588200000|2021-09-02 13:10:00|674.75|669.35|675.7|670.3|675.83|670.43|674.67|669.27|471
1630588500000|2021-09-02 13:15:00|675.73|670.33|675.05|669.65|676.02|670.62|674.37|668.97|452
1630588800000|2021-09-02 13:20:00|675.04|669.64|673.32|667.92|675.06|669.66|672.74|667.34|509
1630589100000|2021-09-02 13:25:00|673.33|667.93|674.21|668.81|674.34|668.94|673.32|667.92|453
1630589400000|2021-09-02 13:30:00|674.22|668.82|673.4|668|674.62|669.22|673.13|667.73|521
1630589700000|2021-09-02 13:35:00|673.39|667.99|673.43|668.03|673.59|668.19|673.04|667.64|540
1630590000000|2021-09-02 13:40:00|673.42|668.02|673.52|668.12|674.08|668.68|673.25|667.85|413
1630590300000|2021-09-02 13:45:00|673.53|668.13|674.07|668.67|674.64|669.24|673.53|668.13|466
1630590600000|2021-09-02 13:50:00|674.06|668.66|673.83|668.43|674.12|668.72|673.33|667.93|573
1630590900000|2021-09-02 13:55:00|673.93|668.53|674.35|668.95|674.38|668.98|673.23|667.83|477
1630591200000|2021-09-02 14:00:00|674.36|668.96|669.99|664.59|674.38|668.98|669.88|664.48|584
1630591500000|2021-09-02 14:05:00|669.96|664.56|673.74|668.34|674.59|669.19|669.87|664.47|838
1630591800000|2021-09-02 14:10:00|673.75|668.35|672.65|667.25|674.34|668.94|672.42|667.02|817
1630592100000|2021-09-02 14:15:00|672.68|667.28|670.57|665.17|673.02|667.62|670.51|665.11|797
1630592400000|2021-09-02 14:20:00|670.58|665.18|669.23|663.83|671.14|665.74|668.36|662.96|811
1630592700000|2021-09-02 14:25:00|669.25|663.85|669.36|663.96|670|664.6|668.58|663.18|590
1630593000000|2021-09-02 14:30:00|669.3|663.9|668.13|662.73|669.46|664.06|668.13|662.73|637
1630593300000|2021-09-02 14:35:00|668.12|662.72|666.72|661.32|668.4|663|666.34|660.94|718
1630593600000|2021-09-02 14:40:00|666.73|661.33|664.28|658.88|666.73|661.33|664.07|658.67|800
1630593900000|2021-09-02 14:45:00|664.25|658.85|666.26|660.86|666.54|661.14|664.24|658.84|825
1630594200000|2021-09-02 14:50:00|666.29|660.89|665.18|659.78|666.55|661.15|664.55|659.15|640
1630594500000|2021-09-02 14:55:00|665.2|659.8|664|658.6|665.21|659.81|662.99|657.59|767
1630594800000|2021-09-02 15:00:00|663.99|658.59|663.65|658.25|665.29|659.89|663.32|657.92|861
1630595100000|2021-09-02 15:05:00|663.62|658.22|660.38|654.98|663.63|658.23|658.53|653.13|795
1630595400000|2021-09-02 15:10:00|660.46|655.06|662.78|657.38|662.78|657.38|660.45|655.05|693
1630595700000|2021-09-02 15:15:00|662.75|657.35|663.69|658.29|663.8|658.4|661.81|656.41|567
1630596000000|2021-09-02 15:20:00|663.68|658.28|663.79|658.39|664.59|659.19|663.58|658.18|312
1630596300000|2021-09-02 15:25:00|663.82|658.42|664.38|658.98|664.88|659.48|663.77|658.37|402
1630596600000|2021-09-02 15:30:00|664.35|658.95|664.53|659.13|664.82|659.42|663.61|658.21|512
1630596900000|2021-09-02 15:35:00|664.52|659.12|664.04|658.64|664.56|659.16|663.64|658.24|493
1630597200000|2021-09-02 15:40:00|664.06|658.66|663.79|658.39|664.08|658.68|662.57|657.17|459
1630597500000|2021-09-02 15:45:00|663.77|658.37|664.76|659.36|664.96|659.56|662.85|657.45|475
1630597800000|2021-09-02 15:50:00|664.75|659.35|663.35|657.95|664.83|659.43|662.63|657.23|494
1630598100000|2021-09-02 15:55:00|663.36|657.96|662.69|657.29|663.87|658.47|662.49|657.09|477
1630598400000|2021-09-02 16:00:00|662.66|657.26|664.27|658.87|665.12|659.72|662.66|657.26|670
1630598700000|2021-09-02 16:05:00|664.14|658.74|665.28|659.88|665.31|659.91|664.04|658.64|611
1630599000000|2021-09-02 16:10:00|665.3|659.9|665.79|660.39|665.82|660.42|664.84|659.44|557
1630599300000|2021-09-02 16:15:00|665.78|660.38|666.75|661.35|667.02|661.62|665.73|660.33|601
1630599600000|2021-09-02 16:20:00|666.76|661.36|666.95|661.55|667.19|661.79|666.55|661.15|627
1630599900000|2021-09-02 16:25:00|666.92|661.52|666.96|661.56|667.21|661.81|666.57|661.17|684
1630600200000|2021-09-02 16:30:00|666.95|661.55|666.17|660.77|666.96|661.56|665.8|660.4|676
1630600500000|2021-09-02 16:35:00|666.16|660.76|665.35|659.95|666.24|660.84|665.23|659.83|601
1630600800000|2021-09-02 16:40:00|665.36|659.96|665.37|659.97|666.56|661.16|665.15|659.75|648
1630601100000|2021-09-02 16:45:00|665.34|659.94|665.87|660.47|666.59|661.19|665.1|659.7|656
1630601400000|2021-09-02 16:50:00|665.86|660.46|666.29|660.89|666.74|661.34|665.78|660.38|677
1630601700000|2021-09-02 16:55:00|666.3|660.9|666.87|661.47|666.98|661.58|666.14|660.74|490
1630602000000|2021-09-02 17:00:00|666.97|661.57|665.57|660.17|667.08|661.68|665.17|659.77|569
1630602300000|2021-09-02 17:05:00|665.52|660.12|666.16|660.76|666.53|661.13|665.27|659.87|574
1630602600000|2021-09-02 17:10:00|666.15|660.75|665.69|660.29|666.16|660.76|665.42|660.02|522
1630602900000|2021-09-02 17:15:00|665.7|660.3|666.21|660.81|666.59|661.19|664.44|659.04|616
1630603200000|2021-09-02 17:20:00|666.2|660.8|665.09|659.69|666.44|661.04|664.99|659.59|539
1630603500000|2021-09-02 17:25:00|665.08|659.68|665.53|660.13|665.68|660.28|664.74|659.34|638
1630603800000|2021-09-02 17:30:00|665.54|660.14|665.16|659.76|666.3|660.9|665.05|659.65|557
1630604100000|2021-09-02 17:35:00|665.13|659.73|665.45|660.05|665.74|660.34|664.18|658.78|679
1630604400000|2021-09-02 17:40:00|665.57|660.17|664.99|659.59|665.7|660.3|664.98|659.58|439
1630604700000|2021-09-02 17:45:00|664.98|659.58|664.41|659.01|665.1|659.7|663.62|658.22|598
1630605000000|2021-09-02 17:50:00|664.4|659|665.91|660.51|666|660.6|663.97|658.57|534
1630605300000|2021-09-02 17:55:00|665.92|660.52|666.69|661.29|667.15|661.75|665.92|660.52|594
1630605600000|2021-09-02 18:00:00|666.75|661.35|666.37|660.97|667.29|661.89|666.02|660.62|637
1630605900000|2021-09-02 18:05:00|666.33|660.93|664.53|659.13|666.5|661.1|664.5|659.1|568
1630606200000|2021-09-02 18:10:00|664.54|659.14|664.87|659.47|665.36|659.96|664.27|658.87|498
1630606500000|2021-09-02 18:15:00|664.86|659.46|663.4|658|665.1|659.7|663.32|657.92|452
1630606800000|2021-09-02 18:20:00|663.39|657.99|662.98|657.58|663.82|658.42|662.51|657.11|739
1630607100000|2021-09-02 18:25:00|662.99|657.59|662.61|657.21|663.47|658.07|661.9|656.5|678
1630607400000|2021-09-02 18:30:00|662.53|657.13|662.97|657.57|663.71|658.31|661.54|656.14|627
1630607700000|2021-09-02 18:35:00|663.02|657.62|662.48|657.08|663.24|657.84|662.3|656.9|559
1630608000000|2021-09-02 18:40:00|662.49|657.09|663.61|658.21|664.1|658.7|662.47|657.07|690
1630608300000|2021-09-02 18:45:00|663.62|658.22|663.36|657.96|664.03|658.63|663.27|657.87|530
1630608600000|2021-09-02 18:50:00|663.37|657.97|664.01|658.61|664.09|658.69|663.36|657.96|317
1630608900000|2021-09-02 18:55:00|664.06|658.66|665.02|659.62|665.32|659.92|663.19|657.79|532
1630609200000|2021-09-02 19:00:00|665.06|659.66|664.85|659.45|665.7|660.3|664.44|659.04|615
1630609500000|2021-09-02 19:05:00|664.92|659.52|664.92|659.52|665.73|660.33|664.27|658.87|707
1630609800000|2021-09-02 19:10:00|664.91|659.51|666.11|660.71|666.12|660.72|664.29|658.89|564
1630610100000|2021-09-02 19:15:00|666.1|660.7|666.2|660.8|666.5|661.1|665.9|660.5|475
1630610400000|2021-09-02 19:20:00|666.17|660.77|666.1|660.7|666.26|660.86|665.29|659.89|495
1630610700000|2021-09-02 19:25:00|666.11|660.71|666.11|660.71|666.64|661.24|665.77|660.37|458
1630611000000|2021-09-02 19:30:00|666.1|660.7|666.23|660.83|666.4|661|665.66|660.26|540
1630611300000|2021-09-02 19:35:00|666.22|660.82|665.64|660.24|666.26|660.86|665.31|659.91|406
1630611600000|2021-09-02 19:40:00|665.66|660.26|665.4|660|666|660.6|665.32|659.92|477
1630611900000|2021-09-02 19:45:00|665.34|659.94|665.54|660.14|665.86|660.46|665.26|659.86|440
1630612200000|2021-09-02 19:50:00|665.55|660.15|665.36|659.96|665.96|660.56|665.13|659.73|507
1630612500000|2021-09-02 19:55:00|665.38|659.98|664.53|659.13|665.72|660.32|664.07|658.67|668
1630612800000|2021-09-02 20:00:00|664.67|659.27|664.31|658.91|664.76|659.36|664.22|658.82|506
1630613100000|2021-09-02 20:05:00|664.3|658.9|667.55|662.15|667.66|662.26|664.3|658.9|646
1630613400000|2021-09-02 20:10:00|667.56|662.16|666.88|661.48|667.57|662.17|666.88|661.48|357
1630613700000|2021-09-02 20:15:00|666.87|661.47|666.89|661.49|666.98|661.58|666.36|660.96|362
1630614000000|2021-09-02 20:20:00|666.88|661.48|666.95|661.55|667.16|661.76|666.37|660.97|432
1630614300000|2021-09-02 20:25:00|666.97|661.57|667.59|662.19|667.92|662.52|666.66|661.26|433
1630614600000|2021-09-02 20:30:00|667.57|662.17|668.37|662.97|668.64|663.24|667.56|662.16|498
1630614900000|2021-09-02 20:35:00|668.38|662.98|668.52|663.12|668.73|663.33|667.85|662.45|497
1630615200000|2021-09-02 20:40:00|668.53|663.13|667.91|662.51|668.53|663.13|667.78|662.38|448
1630615500000|2021-09-02 20:45:00|667.9|662.5|667.97|662.57|668.05|662.65|667.86|662.46|301
1630615800000|2021-09-02 20:50:00|667.96|662.56|668.58|663.18|668.68|663.28|667.95|662.55|330
1630616100000|2021-09-02 20:55:00|668.6|663.2|669.05|663.65|669.09|663.69|668.01|662.61|692
1630616400000|2021-09-02 21:00:00|669.17|663.77|668.65|663.25|669.34|663.94|668.6|663.2|546
1630616700000|2021-09-02 21:05:00|668.66|663.26|668.64|663.24|668.85|663.45|668.49|663.09|599
1630617000000|2021-09-02 21:10:00|668.63|663.23|668.63|663.23|668.8|663.4|668.48|663.08|475
1630617300000|2021-09-02 21:15:00|668.6|663.2|668.46|663.06|668.63|663.23|668.39|662.99|285
1630617600000|2021-09-02 21:20:00|668.45|663.05|668.89|663.49|669.09|663.69|668.45|663.05|255
1630617900000|2021-09-02 21:25:00|668.85|663.45|669.93|664.53|670.1|664.7|668.83|663.43|386
1630618200000|2021-09-02 21:30:00|669.89|664.49|669.9|664.5|670.01|664.61|669.85|664.45|203
1630618500000|2021-09-02 21:35:00|669.91|664.51|669.82|664.42|669.98|664.58|669.66|664.26|252
1630618800000|2021-09-02 21:40:00|669.85|664.45|669.96|664.56|670.59|665.19|669.59|664.19|432
1630619100000|2021-09-02 21:45:00|669.95|664.55|669.63|664.23|670.73|665.33|669.62|664.22|412
1630619400000|2021-09-02 21:50:00|669.64|664.24|670.63|665.23|670.67|665.27|669.64|664.24|268
1630619700000|2021-09-02 21:55:00|670.64|665.24|670.65|665.25|670.82|665.42|670.41|665.01|434
1630620000000|2021-09-02 22:00:00|670.66|665.26|668.83|663.43|670.66|665.26|668.81|663.41|368
1630620300000|2021-09-02 22:05:00|668.84|663.44|668.81|663.41|669.34|663.94|668.42|663.02|364
1630620600000|2021-09-02 22:10:00|668.78|663.38|668.62|663.22|668.93|663.53|668.33|662.93|421
1630620900000|2021-09-02 22:15:00|668.6|663.2|668.62|663.22|668.82|663.42|668.11|662.71|436
1630621200000|2021-09-02 22:20:00|668.64|663.24|669.01|663.61|669.18|663.78|668.49|663.09|507
1630621500000|2021-09-02 22:25:00|669.05|663.65|668.26|662.86|669.41|664.01|668.19|662.79|552
1630621800000|2021-09-02 22:30:00|668.27|662.87|669.12|663.72|669.27|663.87|668.27|662.87|592
1630622100000|2021-09-02 22:35:00|669.28|663.88|669.46|664.06|669.46|664.06|668.88|663.48|464
1630622400000|2021-09-02 22:40:00|669.44|664.04|670.05|664.65|670.23|664.83|669.23|663.83|530
1630622700000|2021-09-02 22:45:00|670.03|664.63|669.6|664.2|670.43|665.03|669.34|663.94|594
1630623000000|2021-09-02 22:50:00|669.66|664.26|670.15|664.75|670.42|665.02|669.66|664.26|545
1630623300000|2021-09-02 22:55:00|670.16|664.76|669.4|664|670.2|664.8|669.39|663.99|532
1630623600000|2021-09-02 23:00:00|669.39|663.99|668.07|662.67|669.43|664.03|668.05|662.65|451
1630623900000|2021-09-02 23:05:00|668.1|662.7|666.93|661.53|668.13|662.73|666.47|661.07|549
1630624200000|2021-09-02 23:10:00|666.92|661.52|666.36|660.96|666.96|661.56|665.94|660.54|528
1630624500000|2021-09-02 23:15:00|666.35|660.95|665.96|660.56|666.74|661.34|665.64|660.24|496
1630624800000|2021-09-02 23:20:00|665.95|660.55|665.29|659.89|666.46|661.06|665.08|659.68|495
1630625100000|2021-09-02 23:25:00|665.28|659.88|664.74|659.34|665.44|660.04|664.66|659.26|486
1630625400000|2021-09-02 23:30:00|664.77|659.37|666.37|660.97|667.04|661.64|664.71|659.31|547
1630625700000|2021-09-02 23:35:00|666.38|660.98|667.02|661.62|667.2|661.8|665.64|660.24|417
1630626000000|2021-09-02 23:40:00|667.05|661.65|666.8|661.4|667.2|661.8|665.99|660.59|471
1630626300000|2021-09-02 23:45:00|666.76|661.36|667.43|662.03|667.87|662.47|666.43|661.03|421
1630626600000|2021-09-02 23:50:00|667.44|662.04|667.48|662.08|667.8|662.4|667.4|662|325
1630626900000|2021-09-02 23:55:00|667.47|662.07|667.29|661.89|667.83|662.43|667.12|661.72|433
1630627200000|2021-09-03 00:00:00|667.28|661.88|673.19|667.79|677.02|671.62|667.23|661.83|725
1630627500000|2021-09-03 00:05:00|673.21|667.81|672.98|667.58|675.23|669.83|670.64|665.24|833
1630627800000|2021-09-03 00:10:00|672.96|667.56|673.01|667.61|675.74|670.34|672.9|667.5|711
1630628100000|2021-09-03 00:15:00|672.98|667.58|670.55|665.15|673.27|667.87|670.38|664.98|687
1630628400000|2021-09-03 00:20:00|670.58|665.18|670.42|665.02|670.83|665.43|669.79|664.39|594
1630628700000|2021-09-03 00:25:00|670.35|664.95|669.65|664.25|670.4|665|668.89|663.49|679
1630629000000|2021-09-03 00:30:00|669.61|664.21|667.02|661.62|669.63|664.23|666.31|660.91|596
1630629300000|2021-09-03 00:35:00|667.13|661.73|665.15|659.75|667.17|661.77|664.71|659.31|709
1630629600000|2021-09-03 00:40:00|665.22|659.82|660.37|654.97|665.26|659.86|659.74|654.34|859
1630629900000|2021-09-03 00:45:00|660.39|654.99|661.64|656.24|661.76|656.36|659.81|654.41|753
1630630200000|2021-09-03 00:50:00|661.61|656.21|659.05|653.65|661.66|656.26|658.95|653.55|643
1630630500000|2021-09-03 00:55:00|659.04|653.64|659.49|654.09|660.05|654.65|658.44|653.04|716
1630630800000|2021-09-03 01:00:00|659.48|654.08|660.09|654.69|660.67|655.27|658.72|653.32|568
1630631100000|2021-09-03 01:05:00|660.1|654.7|658.78|653.38|660.75|655.35|658.48|653.08|671
1630631400000|2021-09-03 01:10:00|658.79|653.39|657.12|651.72|658.8|653.4|656.58|651.18|725
1630631700000|2021-09-03 01:15:00|657.11|651.71|657.62|652.22|658|652.6|656.99|651.59|565
1630632000000|2021-09-03 01:20:00|657.6|652.2|656.63|651.23|657.94|652.54|655.92|650.52|758
1630632300000|2021-09-03 01:25:00|656.54|651.14|655.8|650.4|656.92|651.52|655.48|650.08|738
1630632600000|2021-09-03 01:30:00|655.79|650.39|656.3|650.9|656.77|651.37|654.8|649.4|781
1630632900000|2021-09-03 01:35:00|656.39|650.99|655.71|650.31|657.38|651.98|655.7|650.3|715
1630633200000|2021-09-03 01:40:00|655.66|650.26|655.17|649.77|656.18|650.78|654.83|649.43|578
1630633500000|2021-09-03 01:45:00|655.12|649.72|655.58|650.18|655.91|650.51|654.81|649.41|563
1630633800000|2021-09-03 01:50:00|655.57|650.17|655.98|650.58|656.04|650.64|654.91|649.51|441
1630634100000|2021-09-03 01:55:00|655.99|650.59|655.41|650.01|656.08|650.68|655.05|649.65|499
1630634400000|2021-09-03 02:00:00|655.39|649.99|655.4|650|656.13|650.73|653.89|648.49|704
1630634700000|2021-09-03 02:05:00|655.38|649.98|656.31|650.91|656.33|650.93|655.21|649.81|533
1630635000000|2021-09-03 02:10:00|656.34|650.94|658.43|653.03|658.6|653.2|656.17|650.77|553
1630635300000|2021-09-03 02:15:00|658.39|652.99|657.99|652.59|658.55|653.15|657.53|652.13|495
1630635600000|2021-09-03 02:20:00|658|652.6|659.64|654.24|659.72|654.32|657.93|652.53|442
1630635900000|2021-09-03 02:25:00|659.63|654.23|659.31|653.91|659.81|654.41|658.59|653.19|544
1630636200000|2021-09-03 02:30:00|659.32|653.92|658.62|653.22|659.48|654.08|658.55|653.15|459
1630636500000|2021-09-03 02:35:00|658.63|653.23|659.02|653.62|659.09|653.69|657.95|652.55|455
1630636800000|2021-09-03 02:40:00|659.01|653.61|659.73|654.33|659.96|654.56|658.53|653.13|462
1630637100000|2021-09-03 02:45:00|659.72|654.32|659.09|653.69|660.13|654.73|658.26|652.86|591
1630637400000|2021-09-03 02:50:00|659.16|653.76|659.5|654.1|659.52|654.12|658.19|652.79|565
1630637700000|2021-09-03 02:55:00|659.51|654.11|659.7|654.3|660.02|654.62|659.38|653.98|575
1630638000000|2021-09-03 03:00:00|659.69|654.29|659.81|654.41|660.26|654.86|659.56|654.16|497
1630638300000|2021-09-03 03:05:00|659.8|654.4|661.07|655.67|661.4|656|659.62|654.22|443
1630638600000|2021-09-03 03:10:00|661.02|655.62|662.86|657.46|662.93|657.53|660.87|655.47|461
1630638900000|2021-09-03 03:15:00|662.81|657.41|662.23|656.83|662.81|657.41|661.76|656.36|489
1630639200000|2021-09-03 03:20:00|662.19|656.79|662.43|657.03|662.48|657.08|661.82|656.42|538
1630639500000|2021-09-03 03:25:00|662.44|657.04|664.61|659.21|664.62|659.22|662.28|656.88|608
1630639800000|2021-09-03 03:30:00|664.6|659.2|665.31|659.91|665.39|659.99|664.36|658.96|558
1630640100000|2021-09-03 03:35:00|665.27|659.87|667.39|661.99|667.41|662.01|664.89|659.49|416
1630640400000|2021-09-03 03:40:00|667.14|661.74|668.82|663.42|669.05|663.65|666.87|661.47|479
1630640700000|2021-09-03 03:45:00|668.83|663.43|672.28|666.88|672.31|666.91|668.75|663.35|763
1630641000000|2021-09-03 03:50:00|672.32|666.92|671.61|666.21|672.52|667.12|671.08|665.68|656
1630641300000|2021-09-03 03:55:00|671.62|666.22|671.46|666.06|672.84|667.44|670.83|665.43|653
1630641600000|2021-09-03 04:00:00|671.45|666.05|672.76|667.36|673.08|667.68|670.39|664.99|742
1630641900000|2021-09-03 04:05:00|672.74|667.34|672.2|666.8|672.87|667.47|671.93|666.53|498
1630642200000|2021-09-03 04:10:00|672.22|666.82|672.25|666.85|672.39|666.99|671.38|665.98|543
1630642500000|2021-09-03 04:15:00|672.24|666.84|672.49|667.09|672.72|667.32|672.1|666.7|587
1630642800000|2021-09-03 04:20:00|672.51|667.11|672.6|667.2|672.96|667.56|672.42|667.02|515
1630643100000|2021-09-03 04:25:00|672.63|667.23|671.13|665.73|672.65|667.25|670.86|665.46|442
1630643400000|2021-09-03 04:30:00|671.14|665.74|673.18|667.78|673.23|667.83|671.13|665.73|405
1630643700000|2021-09-03 04:35:00|673.17|667.77|673.7|668.3|673.77|668.37|672.4|667|406
1630644000000|2021-09-03 04:40:00|673.73|668.33|673.92|668.52|675.04|669.64|673.72|668.32|444
1630644300000|2021-09-03 04:45:00|673.96|668.56|673.65|668.25|674.5|669.1|673.62|668.22|476
1630644600000|2021-09-03 04:50:00|673.66|668.26|673.65|668.25|674.6|669.2|673.65|668.25|384
1630644900000|2021-09-03 04:55:00|673.6|668.2|674.03|668.63|674.61|669.21|673.56|668.16|473
1630645200000|2021-09-03 05:00:00|674.02|668.62|673.14|667.74|674.03|668.63|672.96|667.56|381
1630645500000|2021-09-03 05:05:00|673.16|667.76|671.7|666.3|673.42|668.02|671.7|666.3|321
1630645800000|2021-09-03 05:10:00|671.71|666.31|671.44|666.04|672.01|666.61|671.08|665.68|390
1630646100000|2021-09-03 05:15:00|671.45|666.05|669.64|664.24|671.45|666.05|669.16|663.76|718
1630646400000|2021-09-03 05:20:00|669.66|664.26|671.02|665.62|671.51|666.11|669.61|664.21|532
1630646700000|2021-09-03 05:25:00|671|665.6|669.61|664.21|671.2|665.8|669.59|664.19|407
1630647000000|2021-09-03 05:30:00|669.6|664.2|670.32|664.92|671.09|665.69|669.58|664.18|380
1630647300000|2021-09-03 05:35:00|670.33|664.93|668.96|663.56|670.4|665|668.7|663.3|448
1630647600000|2021-09-03 05:40:00|668.82|663.42|667.57|662.17|668.9|663.5|667.37|661.97|636
1630647900000|2021-09-03 05:45:00|667.55|662.15|670.14|664.74|670.27|664.87|667.5|662.1|437
1630648200000|2021-09-03 05:50:00|670.09|664.69|669.53|664.13|670.18|664.78|669.38|663.98|290
1630648500000|2021-09-03 05:55:00|669.52|664.12|670.14|664.74|670.4|665|669.09|663.69|377
1630648800000|2021-09-03 06:00:00|670.13|664.73|670.2|664.8|671.39|665.99|669.71|664.31|431
1630649100000|2021-09-03 06:05:00|670.21|664.81|670.93|665.53|671.43|666.03|669.9|664.5|381
1630649400000|2021-09-03 06:10:00|670.94|665.54|670.99|665.59|671.08|665.68|670.02|664.62|315
1630649700000|2021-09-03 06:15:00|671|665.6|671.5|666.1|671.55|666.15|670.76|665.36|335
1630650000000|2021-09-03 06:20:00|671.51|666.11|671.05|665.65|671.61|666.21|670.5|665.1|337
1630650300000|2021-09-03 06:25:00|671.07|665.67|670.38|664.98|671.15|665.75|670.33|664.93|414
1630650600000|2021-09-03 06:30:00|670.36|664.96|671.64|666.24|671.64|666.24|670.25|664.85|555
1630650900000|2021-09-03 06:35:00|671.66|666.26|670.83|665.43|671.81|666.41|670.79|665.39|351
1630651200000|2021-09-03 06:40:00|670.84|665.44|669.06|663.66|670.99|665.59|669.06|663.66|372
1630651500000|2021-09-03 06:45:00|669.04|663.64|669.61|664.21|669.97|664.57|668.24|662.84|633
1630651800000|2021-09-03 06:50:00|669.6|664.2|669.19|663.79|669.83|664.43|669.19|663.79|389
1630652100000|2021-09-03 06:55:00|669.2|663.8|669.12|663.72|669.42|664.02|668.67|663.27|492
1630652400000|2021-09-03 07:00:00|669.13|663.73|670.1|664.7|670.58|665.18|669.13|663.73|502
1630652700000|2021-09-03 07:05:00|670.09|664.69|668.86|663.46|670.3|664.9|668.84|663.44|513
1630653000000|2021-09-03 07:10:00|668.85|663.45|668.68|663.28|669.51|664.11|668.28|662.88|618
1630653300000|2021-09-03 07:15:00|668.7|663.3|669.07|663.67|669.64|664.24|668.13|662.73|574
1630653600000|2021-09-03 07:20:00|669.11|663.71|667.94|662.54|669.49|664.09|667.71|662.31|505
1630653900000|2021-09-03 07:25:00|667.93|662.53|668.21|662.81|668.71|663.31|667.24|661.84|513
1630654200000|2021-09-03 07:30:00|668.22|662.82|668.96|663.56|668.96|663.56|667.46|662.06|607
1630654500000|2021-09-03 07:35:00|668.98|663.58|670.23|664.83|670.72|665.32|668.65|663.25|465
1630654800000|2021-09-03 07:40:00|670.24|664.84|669.44|664.04|670.25|664.85|669.2|663.8|495
1630655100000|2021-09-03 07:45:00|669.46|664.06|668.6|663.2|669.51|664.11|668.4|663|519
1630655400000|2021-09-03 07:50:00|668.68|663.28|668.05|662.65|668.84|663.44|667.72|662.32|610
1630655700000|2021-09-03 07:55:00|668.07|662.67|668.24|662.84|668.24|662.84|667.35|661.95|498
1630656000000|2021-09-03 08:00:00|668.3|662.9|668.89|663.49|669.01|663.61|667.63|662.23|508
1630656300000|2021-09-03 08:05:00|668.92|663.52|670.21|664.81|670.28|664.88|668.92|663.52|455
1630656600000|2021-09-03 08:10:00|670.16|664.76|671.56|666.16|671.58|666.18|670.13|664.73|448
1630656900000|2021-09-03 08:15:00|671.54|666.14|671.96|666.56|672.41|667.01|671.53|666.13|371
1630657200000|2021-09-03 08:20:00|671.95|666.55|671.81|666.41|672.04|666.64|671.56|666.16|451
1630657500000|2021-09-03 08:25:00|671.82|666.42|670.92|665.52|672.12|666.72|670.76|665.36|527
1630657800000|2021-09-03 08:30:00|670.91|665.51|670.61|665.21|671.4|666|670.59|665.19|452
1630658100000|2021-09-03 08:35:00|670.59|665.19|671.11|665.71|671.11|665.71|669.41|664.01|483
1630658400000|2021-09-03 08:40:00|671.1|665.7|672.15|666.75|672.37|666.97|670.69|665.29|572
1630658700000|2021-09-03 08:45:00|672.14|666.74|674.27|668.87|674.52|669.12|672.03|666.63|658
1630659000000|2021-09-03 08:50:00|674.25|668.85|674.21|668.81|675.39|669.99|673.99|668.59|798
1630659300000|2021-09-03 08:55:00|674.19|668.79|675.21|669.81|675.7|670.3|674.12|668.72|560
1630659600000|2021-09-03 09:00:00|675.22|669.82|674.59|669.19|675.55|670.15|673.53|668.13|605
1630659900000|2021-09-03 09:05:00|674.61|669.21|675.12|669.72|675.18|669.78|673.48|668.08|662
1630660200000|2021-09-03 09:10:00|675.17|669.77|675.31|669.91|675.37|669.97|674.52|669.12|606
1630660500000|2021-09-03 09:15:00|675.32|669.92|677.89|672.49|679.3|673.9|675.12|669.72|705
1630660800000|2021-09-03 09:20:00|677.83|672.43|678.27|672.87|678.69|673.29|677.29|671.89|724
1630661100000|2021-09-03 09:25:00|678.3|672.9|677.22|671.82|678.38|672.98|676.84|671.44|516
1630661400000|2021-09-03 09:30:00|677.23|671.83|678.09|672.69|678.52|673.12|677.08|671.68|574
1630661700000|2021-09-03 09:35:00|678.06|672.66|676.45|671.05|678.2|672.8|675.89|670.49|632
1630662000000|2021-09-03 09:40:00|676.49|671.09|676.55|671.15|676.98|671.58|676.19|670.79|548
1630662300000|2021-09-03 09:45:00|676.57|671.17|676.81|671.41|677.38|671.98|676.2|670.8|513
1630662600000|2021-09-03 09:50:00|676.86|671.46|676.87|671.47|676.97|671.57|676.22|670.82|566
1630662900000|2021-09-03 09:55:00|676.86|671.46|677.58|672.18|678.31|672.91|676.17|670.77|694
1630663200000|2021-09-03 10:00:00|677.6|672.2|679.06|673.66|679.5|674.1|677.59|672.19|722
1630663500000|2021-09-03 10:05:00|679|673.6|677.76|672.36|679.27|673.87|677.38|671.98|527
1630663800000|2021-09-03 10:10:00|677.77|672.37|678.38|672.98|678.38|672.98|677.02|671.62|520
1630664100000|2021-09-03 10:15:00|678.35|672.95|677.97|672.57|679.78|674.38|677.5|672.1|483
1630664400000|2021-09-03 10:20:00|677.98|672.58|678.63|673.23|679.15|673.75|677.98|672.58|402
1630664700000|2021-09-03 10:25:00|678.65|673.25|680.32|674.92|680.68|675.28|678.65|673.25|343
1630665000000|2021-09-03 10:30:00|680.33|674.93|684.73|679.33|684.78|679.38|680.33|674.93|554
1630665300000|2021-09-03 10:35:00|684.75|679.35|684.88|679.48|685.83|680.43|684.19|678.79|592
1630665600000|2021-09-03 10:40:00|684.93|679.53|686.02|680.62|687.58|682.18|684.66|679.26|810
1630665900000|2021-09-03 10:45:00|686.01|680.61|685.23|679.83|686.05|680.65|684.63|679.23|733
1630666200000|2021-09-03 10:50:00|685.28|679.88|682.87|677.47|685.29|679.89|681.79|676.39|813
1630666500000|2021-09-03 10:55:00|682.88|677.48|678.91|673.51|683.48|678.08|675.65|670.25|858
1630666800000|2021-09-03 11:00:00|678.85|673.45|675.44|670.04|680.37|674.97|674.71|669.31|819
1630667100000|2021-09-03 11:05:00|675.42|670.02|675.57|670.17|676.23|670.83|674.93|669.53|681
1630667400000|2021-09-03 11:10:00|675.56|670.16|676.66|671.26|677.45|672.05|674.99|669.59|709
1630667700000|2021-09-03 11:15:00|676.61|671.21|678.93|673.53|678.93|673.53|675.95|670.55|561
1630668000000|2021-09-03 11:20:00|678.91|673.51|678.99|673.59|679.69|674.29|678.58|673.18|545
1630668300000|2021-09-03 11:25:00|678.97|673.57|679.16|673.76|679.31|673.91|678.73|673.33|636
1630668600000|2021-09-03 11:30:00|679.15|673.75|681.93|676.53|681.93|676.53|679.03|673.63|596
1630668900000|2021-09-03 11:35:00|681.94|676.54|684.06|678.66|684.07|678.67|681.35|675.95|530
1630669200000|2021-09-03 11:40:00|684.07|678.67|684.04|678.64|684.63|679.23|683.48|678.08|599
1630669500000|2021-09-03 11:45:00|684.05|678.65|683.59|678.19|684.1|678.7|682.28|676.88|685
1630669800000|2021-09-03 11:50:00|683.6|678.2|685.18|679.78|685.28|679.88|683.32|677.92|521
1630670100000|2021-09-03 11:55:00|685.27|679.87|685.25|679.85|685.62|680.22|683.8|678.4|659
1630670400000|2021-09-03 12:00:00|685.33|679.93|684.52|679.12|686.47|681.07|684.51|679.11|733
1630670700000|2021-09-03 12:05:00|684.51|679.11|684.15|678.75|684.75|679.35|683.78|678.38|671
1630671000000|2021-09-03 12:10:00|684.16|678.76|685.61|680.21|685.73|680.33|684.15|678.75|595
1630671300000|2021-09-03 12:15:00|685.62|680.22|682.31|676.91|685.77|680.37|681.64|676.24|732
1630671600000|2021-09-03 12:20:00|682.29|676.89|681.56|676.16|683.1|677.7|681.56|676.16|554
1630671900000|2021-09-03 12:25:00|681.57|676.17|683.43|678.03|683.77|678.37|680.21|674.81|747
1630672200000|2021-09-03 12:30:00|683.46|678.06|685.15|679.75|688.87|683.47|683.44|678.04|981
1630672500000|2021-09-03 12:35:00|685.08|679.68|685.28|679.88|687.27|681.87|684.86|679.46|720
1630672800000|2021-09-03 12:40:00|685.25|679.85|686.03|680.63|686.46|681.06|684.4|679|784
1630673100000|2021-09-03 12:45:00|686.05|680.65|686.73|681.33|686.79|681.39|685.84|680.44|638
1630673400000|2021-09-03 12:50:00|686.74|681.34|686.19|680.79|686.74|681.34|685.06|679.66|697
1630673700000|2021-09-03 12:55:00|686.2|680.8|686.64|681.24|687.42|682.02|686.16|680.76|452
1630674000000|2021-09-03 13:00:00|686.63|681.23|688.39|682.99|688.67|683.27|686.56|681.16|479
1630674300000|2021-09-03 13:05:00|688.38|682.98|690.11|684.71|690.13|684.73|688.37|682.97|568
1630674600000|2021-09-03 13:10:00|690.05|684.65|691.46|686.06|691.75|686.35|690|684.6|639
1630674900000|2021-09-03 13:15:00|691.42|686.02|692.31|686.91|692.37|686.97|691.21|685.81|745
1630675200000|2021-09-03 13:20:00|692.32|686.92|694.5|689.1|694.59|689.19|692.32|686.92|676
1630675500000|2021-09-03 13:25:00|694.49|689.09|699.48|694.08|699.81|694.41|694.44|689.04|721
1630675800000|2021-09-03 13:30:00|699.44|694.04|701.12|695.72|702.43|697.03|698.05|692.65|817
1630676100000|2021-09-03 13:35:00|701.1|695.7|700.31|694.91|701.15|695.75|696.21|690.81|788
1630676400000|2021-09-03 13:40:00|700.33|694.93|698.61|693.21|700.35|694.95|697.47|692.07|720
1630676700000|2021-09-03 13:45:00|698.6|693.2|699.53|694.13|700.05|694.65|697.96|692.56|693
1630677000000|2021-09-03 13:50:00|699.52|694.12|697.25|691.85|699.56|694.16|695.19|689.79|756
1630677300000|2021-09-03 13:55:00|697.2|691.8|698.35|692.95|698.55|693.15|697.02|691.62|625
1630677600000|2021-09-03 14:00:00|698.37|692.97|695.75|690.35|699.33|693.93|695.68|690.28|732
1630677900000|2021-09-03 14:05:00|695.77|690.37|696.05|690.65|697.2|691.8|695.43|690.03|617
1630678200000|2021-09-03 14:10:00|696.06|690.66|695.88|690.48|696.65|691.25|695.82|690.42|554
1630678500000|2021-09-03 14:15:00|695.86|690.46|696.46|691.06|697.21|691.81|695.51|690.11|592
1630678800000|2021-09-03 14:20:00|696.47|691.07|698.27|692.87|698.66|693.26|696.29|690.89|598
1630679100000|2021-09-03 14:25:00|698.29|692.89|699.16|693.76|699.52|694.12|698.16|692.76|602
1630679400000|2021-09-03 14:30:00|699.15|693.75|699.44|694.04|699.63|694.23|697.65|692.25|776
1630679700000|2021-09-03 14:35:00|699.42|694.02|695.21|689.81|699.44|694.04|693.36|687.96|1050
1630680000000|2021-09-03 14:40:00|695.1|689.7|696.53|691.13|697.69|692.29|694.78|689.38|837
1630680300000|2021-09-03 14:45:00|696.57|691.17|693.07|687.67|697.11|691.71|691.67|686.27|838
1630680600000|2021-09-03 14:50:00|693.05|687.65|694.62|689.22|696.48|691.08|693.01|687.61|773
1630680900000|2021-09-03 14:55:00|694.61|689.21|698.06|692.66|698.13|692.73|694.12|688.72|611
1630681200000|2021-09-03 15:00:00|698.05|692.65|705.71|700.31|705.71|700.31|698.03|692.63|908
1630681500000|2021-09-03 15:05:00|705.73|700.33|709.46|704.06|710.23|704.83|705.49|700.09|897
1630681800000|2021-09-03 15:10:00|709.39|703.99|706.43|701.03|709.95|704.55|705.81|700.41|820
1630682100000|2021-09-03 15:15:00|706.44|701.04|710.27|704.87|711.64|706.24|706.03|700.63|888
1630682400000|2021-09-03 15:20:00|710.2|704.8|715.47|710.07|716.14|710.74|709.68|704.28|773
1630682700000|2021-09-03 15:25:00|715.37|709.97|711.01|705.61|715.56|710.16|710.17|704.77|742
1630683000000|2021-09-03 15:30:00|711.08|705.68|709.53|704.13|712.73|707.33|708|702.6|722
1630683300000|2021-09-03 15:35:00|709.55|704.15|708.07|702.67|709.7|704.3|706.1|700.7|817
1630683600000|2021-09-03 15:40:00|708.11|702.71|707.57|702.17|708.62|703.22|707.34|701.94|569
1630683900000|2021-09-03 15:45:00|707.61|702.21|709.42|704.02|709.98|704.58|707.51|702.11|644
1630684200000|2021-09-03 15:50:00|709.41|704.01|709.54|704.14|710.76|705.36|709.13|703.73|597
1630684500000|2021-09-03 15:55:00|709.52|704.12|709.32|703.92|710.07|704.67|708.47|703.07|602
1630684800000|2021-09-03 16:00:00|709.3|703.9|706.36|700.96|710.03|704.63|704.67|699.27|838
1630685100000|2021-09-03 16:05:00|706.34|700.94|709.3|703.9|710.54|705.14|706.34|700.94|829
1630685400000|2021-09-03 16:10:00|709.25|703.85|707.62|702.22|710.45|705.05|707.61|702.21|657
1630685700000|2021-09-03 16:15:00|707.61|702.21|710.74|705.34|711.4|706|704.48|699.08|834
1630686000000|2021-09-03 16:20:00|710.59|705.19|707.13|701.73|710.59|705.19|706.7|701.3|713
1630686300000|2021-09-03 16:25:00|707.06|701.66|706.88|701.48|709.87|704.47|703.72|698.32|921
1630686600000|2021-09-03 16:30:00|707.04|701.64|709.13|703.73|710.05|704.65|706.53|701.13|618
1630686900000|2021-09-03 16:35:00|709.14|703.74|708.92|703.52|709.2|703.8|708.73|703.33|457
1630687200000|2021-09-03 16:40:00|708.93|703.53|707.39|701.99|708.93|703.53|705.89|700.49|660
1630687500000|2021-09-03 16:45:00|707.42|702.02|705.59|700.19|707.72|702.32|705.56|700.16|733
1630687800000|2021-09-03 16:50:00|705.6|700.2|708.09|702.69|708.56|703.16|705.55|700.15|633
1630688100000|2021-09-03 16:55:00|708.07|702.67|706.46|701.06|708.16|702.76|705.76|700.36|604
1630688400000|2021-09-03 17:00:00|706.51|701.11|707.56|702.16|709.64|704.24|706.21|700.81|789
1630688700000|2021-09-03 17:05:00|707.58|702.18|706.8|701.4|708.45|703.05|706.57|701.17|655
1630689000000|2021-09-03 17:10:00|706.79|701.39|708.23|702.83|708.25|702.85|705.99|700.59|712
1630689300000|2021-09-03 17:15:00|708.26|702.86|710.53|705.13|710.55|705.15|708.22|702.82|534
1630689600000|2021-09-03 17:20:00|710.52|705.12|710.1|704.7|711.2|705.8|709.3|703.9|637
1630689900000|2021-09-03 17:25:00|710.12|704.72|710.31|704.91|710.63|705.23|708.9|703.5|662
1630690200000|2021-09-03 17:30:00|710.3|704.9|710.78|705.38|710.81|705.41|709.53|704.13|561
1630690500000|2021-09-03 17:35:00|710.79|705.39|710.59|705.19|710.91|705.51|709.89|704.49|652
1630690800000|2021-09-03 17:40:00|710.54|705.14|713.68|708.28|713.68|708.28|710.41|705.01|682
1630691100000|2021-09-03 17:45:00|713.64|708.24|708.44|703.04|713.8|708.4|708.44|703.04|813
1630691400000|2021-09-03 17:50:00|708.43|703.03|710.58|705.18|710.58|705.18|706.58|701.18|540
1630691700000|2021-09-03 17:55:00|710.6|705.2|718.65|713.25|719.24|713.84|710.09|704.69|770
1630692000000|2021-09-03 18:00:00|718.68|713.28|715.61|710.21|718.81|713.41|715.56|710.16|702
1630692300000|2021-09-03 18:05:00|715.6|710.2|720.89|715.49|720.91|715.51|714.4|709|847
1630692600000|2021-09-03 18:10:00|720.91|715.51|720.06|714.66|721.94|716.54|719.91|714.51|741
1630692900000|2021-09-03 18:15:00|720.14|714.74|720.81|715.41|721.77|716.37|720.14|714.74|695
1630693200000|2021-09-03 18:20:00|720.89|715.49|722.76|717.36|722.93|717.53|720.8|715.4|616
1630693500000|2021-09-03 18:25:00|722.7|717.3|720.44|715.04|723.28|717.88|720.19|714.79|673
1630693800000|2021-09-03 18:30:00|720.48|715.08|720.17|714.77|721.43|716.03|718.39|712.99|616
1630694100000|2021-09-03 18:35:00|720.11|714.71|720.54|715.14|721.1|715.7|719.01|713.61|590
1630694400000|2021-09-03 18:40:00|720.57|715.17|721.71|716.31|721.91|716.51|720.41|715.01|433
1630694700000|2021-09-03 18:45:00|721.75|716.35|719.23|713.83|721.75|716.35|718.48|713.08|571
1630695000000|2021-09-03 18:50:00|719.22|713.82|721.79|716.39|722.61|717.21|719.11|713.71|760
1630695300000|2021-09-03 18:55:00|721.81|716.41|722.97|717.57|722.97|717.57|720.99|715.59|597
1630695600000|2021-09-03 19:00:00|722.99|717.59|721.08|715.68|724.02|718.62|721.08|715.68|684
1630695900000|2021-09-03 19:05:00|720.98|715.58|722.21|716.81|722.86|717.46|720.58|715.18|528
1630696200000|2021-09-03 19:10:00|722.23|716.83|722.42|717.02|722.69|717.29|721.14|715.74|599
1630696500000|2021-09-03 19:15:00|722.4|717|721.18|715.78|722.53|717.13|720.65|715.25|674
1630696800000|2021-09-03 19:20:00|721.19|715.79|720.81|715.41|721.23|715.83|719.83|714.43|522
1630697100000|2021-09-03 19:25:00|720.65|715.25|720.82|715.42|723.14|717.74|718.97|713.57|644
1630697400000|2021-09-03 19:30:00|720.85|715.45|720.42|715.02|721.47|716.07|719.55|714.15|592
1630697700000|2021-09-03 19:35:00|720.43|715.03|719.18|713.78|720.54|715.14|718.76|713.36|691
1630698000000|2021-09-03 19:40:00|719.17|713.77|719.11|713.71|719.54|714.14|718.21|712.81|687
1630698300000|2021-09-03 19:45:00|719.1|713.7|718.51|713.11|719.57|714.17|718.47|713.07|440
1630698600000|2021-09-03 19:50:00|718.5|713.1|720.79|715.39|720.97|715.57|718.32|712.92|540
1630698900000|2021-09-03 19:55:00|720.78|715.38|722.49|717.09|723.26|717.86|720.61|715.21|553
1630699200000|2021-09-03 20:00:00|722.6|717.2|721.1|715.7|722.7|717.3|720.67|715.27|696
1630699500000|2021-09-03 20:05:00|721.07|715.67|722.02|716.62|722.16|716.76|720.79|715.39|655
1630699800000|2021-09-03 20:10:00|722.01|716.61|723.29|717.89|724.06|718.66|721.89|716.49|464
1630700100000|2021-09-03 20:15:00|723.3|717.9|721.02|715.62|723.32|717.92|720.18|714.78|619
1630700400000|2021-09-03 20:20:00|721.03|715.63|718.07|712.67|721.05|715.65|717.39|711.99|738
1630700700000|2021-09-03 20:25:00|718.08|712.68|714.47|709.07|718.54|713.14|714.47|709.07|838
1630701000000|2021-09-03 20:30:00|714.64|709.24|717.12|711.72|717.35|711.95|714.44|709.04|574
1630701300000|2021-09-03 20:35:00|717.16|711.76|716.66|711.26|718.26|712.86|716.62|711.22|604
1630701600000|2021-09-03 20:40:00|716.67|711.27|715.33|709.93|716.77|711.37|715.33|709.93|646
1630701900000|2021-09-03 20:45:00|715.34|709.94|715.89|710.49|717.3|711.9|715.32|709.92|746
1630702200000|2021-09-03 20:50:00|715.87|710.47|716.43|711.03|716.78|711.38|715.34|709.94|589
1630702500000|2021-09-03 20:55:00|716.44|711.04|716.58|711.18|716.88|711.48|715.25|709.85|513
1630738800000|2021-09-04 07:00:00|708.48|703.08|708.91|703.51|708.92|703.52|706.81|701.41|571
1630739100000|2021-09-04 07:05:00|708.9|703.5|708.59|703.19|710.22|704.82|708.5|703.1|594
1630739400000|2021-09-04 07:10:00|708.58|703.18|707.5|702.1|708.61|703.21|706.8|701.4|372
1630739700000|2021-09-04 07:15:00|707.47|702.07|705.32|699.92|707.5|702.1|704.46|699.06|575
1630740000000|2021-09-04 07:20:00|705.31|699.91|706.71|701.31|706.77|701.37|705.05|699.65|446
1630740300000|2021-09-04 07:25:00|706.72|701.32|705.79|700.39|706.72|701.32|705.73|700.33|432
1630740600000|2021-09-04 07:30:00|705.78|700.38|705.48|700.08|706.29|700.89|705.26|699.86|410
1630740900000|2021-09-04 07:35:00|705.47|700.07|705.03|699.63|705.58|700.18|704.96|699.56|383
1630741200000|2021-09-04 07:40:00|705.04|699.64|704.54|699.14|705.05|699.65|704.46|699.06|412
1630741500000|2021-09-04 07:45:00|704.53|699.13|705.23|699.83|705.24|699.84|704.47|699.07|370
1630741800000|2021-09-04 07:50:00|705.21|699.81|704.95|699.55|705.26|699.86|703.97|698.57|453
1630742100000|2021-09-04 07:55:00|704.97|699.57|704.78|699.38|705.73|700.33|704.31|698.91|600
1630742400000|2021-09-04 08:00:00|704.69|699.29|702.88|697.48|705.04|699.64|702.59|697.19|797
1630742700000|2021-09-04 08:05:00|702.91|697.51|701.41|696.01|703.58|698.18|700.72|695.32|754
1630743000000|2021-09-04 08:10:00|701.39|695.99|701.56|696.16|702.83|697.43|701.23|695.83|544
1630743300000|2021-09-04 08:15:00|701.55|696.15|702.52|697.12|702.52|697.12|699.74|694.34|557
1630743600000|2021-09-04 08:20:00|702.53|697.13|704.89|699.49|704.89|699.49|702.22|696.82|565
1630743900000|2021-09-04 08:25:00|704.87|699.47|704.44|699.04|705.18|699.78|703.72|698.32|681
1630744200000|2021-09-04 08:30:00|704.45|699.05|705.21|699.81|705.23|699.83|704.15|698.75|537
1630744500000|2021-09-04 08:35:00|705.2|699.8|707.12|701.72|707.25|701.85|705.2|699.8|505
1630744800000|2021-09-04 08:40:00|707.13|701.73|709.71|704.31|709.74|704.34|706.75|701.35|602
1630745100000|2021-09-04 08:45:00|709.69|704.29|713.77|708.37|713.95|708.55|709.27|703.87|860
1630745400000|2021-09-04 08:50:00|713.79|708.39|714|708.6|714.65|709.25|712.47|707.07|691
1630745700000|2021-09-04 08:55:00|714.01|708.61|718.34|712.94|720.13|714.73|713.98|708.58|858
1630746000000|2021-09-04 09:00:00|718.35|712.95|715.14|709.74|718.35|712.95|714.52|709.12|607
1630746300000|2021-09-04 09:05:00|715.13|709.73|716.66|711.26|717.99|712.59|715.07|709.67|583
1630746600000|2021-09-04 09:10:00|716.67|711.27|720.75|715.35|720.99|715.59|716.27|710.87|687
1630746900000|2021-09-04 09:15:00|720.76|715.36|726.57|721.17|729.28|723.88|720.74|715.34|912
1630747200000|2021-09-04 09:20:00|726.61|721.21|726.82|721.42|727.73|722.33|723.78|718.38|884
1630747500000|2021-09-04 09:25:00|726.93|721.53|732.4|727|734.05|728.65|725.91|720.51|853
1630747800000|2021-09-04 09:30:00|732.39|726.99|730.51|725.11|732.53|727.13|729.64|724.24|761
1630748100000|2021-09-04 09:35:00|730.56|725.16|732.39|726.99|733.77|728.37|729.45|724.05|842
1630748400000|2021-09-04 09:40:00|732.28|726.88|733.51|728.11|733.51|728.11|730.51|725.11|693
1630748700000|2021-09-04 09:45:00|733.58|728.18|730.85|725.45|737.48|732.08|730.85|725.45|858
1630749000000|2021-09-04 09:50:00|730.86|725.46|729.03|723.63|731.04|725.64|727.56|722.16|663
1630749300000|2021-09-04 09:55:00|729.07|723.67|727.77|722.37|730.01|724.61|727.36|721.96|699
1630749600000|2021-09-04 10:00:00|727.78|722.38|730.55|725.15|730.57|725.17|727.78|722.38|782
1630749900000|2021-09-04 10:05:00|730.59|725.19|729.09|723.69|730.64|725.24|728.6|723.2|677
1630750200000|2021-09-04 10:10:00|729.1|723.7|728.16|722.76|730.04|724.64|728.11|722.71|572
1630750500000|2021-09-04 10:15:00|728.15|722.75|727.89|722.49|728.94|723.54|727.89|722.49|561
1630750800000|2021-09-04 10:20:00|727.91|722.51|729.27|723.87|730.68|725.28|727.69|722.29|664
1630751100000|2021-09-04 10:25:00|729.29|723.89|730.2|724.8|730.81|725.41|729.04|723.64|539
1630751400000|2021-09-04 10:30:00|730.17|724.77|732.1|726.7|733.19|727.79|730.17|724.77|633
1630751700000|2021-09-04 10:35:00|732.11|726.71|730.93|725.53|732.16|726.76|730.55|725.15|541
1630752000000|2021-09-04 10:40:00|730.92|725.52|725.54|720.14|731.29|725.89|725.53|720.13|617
1630752300000|2021-09-04 10:45:00|725.52|720.12|717.9|712.5|725.52|720.12|717.81|712.41|809
1630752600000|2021-09-04 10:50:00|717.92|712.52|716.25|710.85|719.36|713.96|716.02|710.62|617
1630752900000|2021-09-04 10:55:00|716.27|710.87|709.17|703.77|716.4|711|709.17|703.77|839
1630753200000|2021-09-04 11:00:00|709.16|703.76|709.92|704.52|712.36|706.96|709.07|703.67|663
1630753500000|2021-09-04 11:05:00|709.91|704.51|711.01|705.61|711.44|706.04|706.85|701.45|748
1630753800000|2021-09-04 11:10:00|710.97|705.57|710.9|705.5|711.1|705.7|708.01|702.61|543
1630754100000|2021-09-04 11:15:00|710.91|705.51|711.8|706.4|712.49|707.09|710.85|705.45|578
1630754400000|2021-09-04 11:20:00|711.82|706.42|712.58|707.18|713.43|708.03|711.82|706.42|464
1630754700000|2021-09-04 11:25:00|712.39|706.99|710.18|704.78|712.61|707.21|710.06|704.66|518
1630755000000|2021-09-04 11:30:00|710.17|704.77|708|702.6|711.19|705.79|707.33|701.93|593
1630755300000|2021-09-04 11:35:00|707.95|702.55|707.78|702.38|709.5|704.1|707.22|701.82|677
1630755600000|2021-09-04 11:40:00|707.79|702.39|708.03|702.63|709.54|704.14|707.7|702.3|502
1630755900000|2021-09-04 11:45:00|708.02|702.62|710.37|704.97|710.38|704.98|707.98|702.58|488
1630756200000|2021-09-04 11:50:00|710.38|704.98|709.59|704.19|710.88|705.48|709.47|704.07|454
1630756500000|2021-09-04 11:55:00|709.57|704.17|708.61|703.21|709.76|704.36|708.4|703|384
1630756800000|2021-09-04 12:00:00|708.62|703.22|711.07|705.67|711.08|705.68|708.12|702.72|595
1630757100000|2021-09-04 12:05:00|711.06|705.66|712.55|707.15|712.92|707.52|710.46|705.06|480
1630757400000|2021-09-04 12:10:00|712.52|707.12|711.95|706.55|713.14|707.74|711.94|706.54|458
1630757700000|2021-09-04 12:15:00|711.94|706.54|711.98|706.58|712.91|707.51|711.93|706.53|568
1630758000000|2021-09-04 12:20:00|711.96|706.56|713.74|708.34|714.65|709.25|711.65|706.25|635
1630758300000|2021-09-04 12:25:00|713.71|708.31|716.67|711.27|716.73|711.33|713.69|708.29|450
1630758600000|2021-09-04 12:30:00|716.68|711.28|717.09|711.69|717.69|712.29|716.46|711.06|546
1630758900000|2021-09-04 12:35:00|717.1|711.7|717.58|712.18|718.11|712.71|716.67|711.27|688
1630759200000|2021-09-04 12:40:00|717.59|712.19|713.74|708.34|718.44|713.04|713.71|708.31|621
1630759500000|2021-09-04 12:45:00|713.75|708.35|710|704.6|714.95|709.55|709.96|704.56|657
1630759800000|2021-09-04 12:50:00|710.03|704.63|711.48|706.08|711.83|706.43|710.01|704.61|495
1630760100000|2021-09-04 12:55:00|711.37|705.97|711.18|705.78|713.62|708.22|711.15|705.75|648
1630760400000|2021-09-04 13:00:00|711.13|705.73|711.97|706.57|712.92|707.52|711.12|705.72|496
1630760700000|2021-09-04 13:05:00|711.96|706.56|712.63|707.23|712.76|707.36|711.86|706.46|440
1630761000000|2021-09-04 13:10:00|712.64|707.24|714.15|708.75|714.35|708.95|712.64|707.24|428
1630761300000|2021-09-04 13:15:00|714.14|708.74|713.1|707.7|714.41|709.01|713.1|707.7|454
1630761600000|2021-09-04 13:20:00|713.09|707.69|711.93|706.53|714.1|708.7|711.88|706.48|534
1630761900000|2021-09-04 13:25:00|711.92|706.52|712.52|707.12|713.6|708.2|711.91|706.51|580
1630762200000|2021-09-04 13:30:00|712.51|707.11|711.95|706.55|713.13|707.73|711.95|706.55|442
1630762500000|2021-09-04 13:35:00|711.86|706.46|712.95|707.55|713.28|707.88|711.84|706.44|506
1630762800000|2021-09-04 13:40:00|712.91|707.51|714.89|709.49|714.9|709.5|712.74|707.34|468
1630763100000|2021-09-04 13:45:00|714.9|709.5|713.35|707.95|716.02|710.62|713.04|707.64|545
1630763400000|2021-09-04 13:50:00|713.36|707.96|714.36|708.96|714.52|709.12|713.32|707.92|546
1630763700000|2021-09-04 13:55:00|714.37|708.97|713.1|707.7|715.52|710.12|713.1|707.7|564
1630764000000|2021-09-04 14:00:00|713.09|707.69|708.73|703.33|713.31|707.91|708.36|702.96|688
1630764300000|2021-09-04 14:05:00|708.74|703.34|712.29|706.89|713.35|707.95|708.74|703.34|660
1630764600000|2021-09-04 14:10:00|712.3|706.9|710.69|705.29|712.53|707.13|710.4|705|527
1630764900000|2021-09-04 14:15:00|710.7|705.3|708.07|702.67|710.93|705.53|707.93|702.53|611
1630765200000|2021-09-04 14:20:00|708.06|702.66|708.75|703.35|708.91|703.51|707.92|702.52|391
1630765500000|2021-09-04 14:25:00|708.76|703.36|707.5|702.1|708.76|703.36|706.92|701.52|432
1630765800000|2021-09-04 14:30:00|707.48|702.08|710.58|705.18|710.58|705.18|707.28|701.88|699
1630766100000|2021-09-04 14:35:00|710.59|705.19|709.22|703.82|710.86|705.46|709.1|703.7|463
1630766400000|2021-09-04 14:40:00|709.15|703.75|708.49|703.09|709.88|704.48|708.49|703.09|376
1630766700000|2021-09-04 14:45:00|708.46|703.06|710.42|705.02|710.44|705.04|708.46|703.06|527
1630767000000|2021-09-04 14:50:00|710.43|705.03|711.09|705.69|712.46|707.06|710.41|705.01|580
1630767300000|2021-09-04 14:55:00|711.1|705.7|711.46|706.06|712.09|706.69|710.63|705.23|436
1630767600000|2021-09-04 15:00:00|711.45|706.05|712.99|707.59|714|708.6|711.37|705.97|585
1630767900000|2021-09-04 15:05:00|713|707.6|713.41|708.01|714.01|708.61|712.92|707.52|423
1630768200000|2021-09-04 15:10:00|713.35|707.95|710.65|705.25|713.35|707.95|709.69|704.29|682
1630768500000|2021-09-04 15:15:00|710.62|705.22|711.63|706.23|713.61|708.21|710.62|705.22|608
1630768800000|2021-09-04 15:20:00|711.62|706.22|712.64|707.24|712.97|707.57|711.32|705.92|542
1630769100000|2021-09-04 15:25:00|712.67|707.27|711.85|706.45|712.75|707.35|711.67|706.27|534
1630769400000|2021-09-04 15:30:00|711.86|706.46|710.12|704.72|712.62|707.22|710.12|704.72|607
1630769700000|2021-09-04 15:35:00|710.09|704.69|710.56|705.16|710.61|705.21|709.25|703.85|526
1630770000000|2021-09-04 15:40:00|710.55|705.15|708.58|703.18|710.57|705.17|707.85|702.45|639
1630770300000|2021-09-04 15:45:00|708.66|703.26|710.21|704.81|710.4|705|708.48|703.08|526
1630770600000|2021-09-04 15:50:00|710.23|704.83|710.76|705.36|711.94|706.54|710.02|704.62|541
1630770900000|2021-09-04 15:55:00|710.75|705.35|711.02|705.62|711.24|705.84|708.78|703.38|560
1630771200000|2021-09-04 16:00:00|711.01|705.61|708.29|702.89|712.87|707.47|707.99|702.59|762
1630771500000|2021-09-04 16:05:00|708.28|702.88|708.25|702.85|708.9|703.5|706.89|701.49|690
1630771800000|2021-09-04 16:10:00|708.24|702.84|712.07|706.67|712.33|706.93|708.22|702.82|774
1630772100000|2021-09-04 16:15:00|712.06|706.66|714.52|709.12|714.55|709.15|711.43|706.03|575
1630772400000|2021-09-04 16:20:00|714.53|709.13|713.5|708.1|715.32|709.92|712.27|706.87|596
1630772700000|2021-09-04 16:25:00|713.55|708.15|713.57|708.17|714.89|709.49|712.44|707.04|650
1630773000000|2021-09-04 16:30:00|713.59|708.19|711.78|706.38|714.84|709.44|711.71|706.31|629
1630773300000|2021-09-04 16:35:00|711.76|706.36|709.75|704.35|712.33|706.93|709.35|703.95|605
1630773600000|2021-09-04 16:40:00|709.74|704.34|709.26|703.86|710.1|704.7|708.5|703.1|630
1630773900000|2021-09-04 16:45:00|709.27|703.87|710.41|705.01|711.82|706.42|709.21|703.81|596
1630774200000|2021-09-04 16:50:00|710.42|705.02|709.9|704.5|710.42|705.02|709.05|703.65|538
1630774500000|2021-09-04 16:55:00|709.89|704.49|708.76|703.36|710.96|705.56|708.76|703.36|613
1630774800000|2021-09-04 17:00:00|708.75|703.35|708.54|703.14|709.49|704.09|708.18|702.78|489
1630775100000|2021-09-04 17:05:00|708.52|703.12|706.06|700.66|708.55|703.15|705.98|700.58|696
1630775400000|2021-09-04 17:10:00|706.07|700.67|705.78|700.38|707.31|701.91|704.44|699.04|767
1630775700000|2021-09-04 17:15:00|705.77|700.37|705.37|699.97|707.06|701.66|702.96|697.56|813
1630776000000|2021-09-04 17:20:00|705.36|699.96|704.28|698.88|705.37|699.97|702.51|697.11|816
1630776300000|2021-09-04 17:25:00|704.32|698.92|704.61|699.21|705.2|699.8|701.59|696.19|780
1630776600000|2021-09-04 17:30:00|704.62|699.22|705.32|699.92|705.96|700.56|704.02|698.62|641
1630776900000|2021-09-04 17:35:00|705.33|699.93|706.89|701.49|707.17|701.77|705.14|699.74|492
1630777200000|2021-09-04 17:40:00|706.88|701.48|707.15|701.75|707.82|702.42|706.81|701.41|431
1630777500000|2021-09-04 17:45:00|707.16|701.76|707.75|702.35|708.01|702.61|706.66|701.26|530
1630777800000|2021-09-04 17:50:00|707.77|702.37|709.18|703.78|709.33|703.93|707.39|701.99|558
1630778100000|2021-09-04 17:55:00|709.36|703.96|711.1|705.7|711.35|705.95|709.36|703.96|557
1630778400000|2021-09-04 18:00:00|711.11|705.71|709.75|704.35|711.69|706.29|709.52|704.12|598
1630778700000|2021-09-04 18:05:00|709.77|704.37|710.15|704.75|710.63|705.23|709.55|704.15|577
1630779000000|2021-09-04 18:10:00|710.17|704.77|711.93|706.53|711.93|706.53|710.09|704.69|566
1630779300000|2021-09-04 18:15:00|711.92|706.52|712.63|707.23|714.02|708.62|711.91|706.51|443
1630779600000|2021-09-04 18:20:00|712.56|707.16|712.45|707.05|712.98|707.58|712.05|706.65|412
1630779900000|2021-09-04 18:25:00|712.44|707.04|711.18|705.78|712.58|707.18|710.64|705.24|526
1630780200000|2021-09-04 18:30:00|711.17|705.77|710.38|704.98|712.19|706.79|710.29|704.89|518
1630780500000|2021-09-04 18:35:00|710.43|705.03|710.69|705.29|711.04|705.64|710.24|704.84|390
1630780800000|2021-09-04 18:40:00|710.66|705.26|710.39|704.99|711.54|706.14|710.28|704.88|475
1630781100000|2021-09-04 18:45:00|710.38|704.98|710.75|705.35|711.22|705.82|710.11|704.71|422
1630781400000|2021-09-04 18:50:00|710.76|705.36|709.36|703.96|711.23|705.83|709.33|703.93|377
1630781700000|2021-09-04 18:55:00|709.35|703.95|708.96|703.56|710.19|704.79|708.49|703.09|426
1630782000000|2021-09-04 19:00:00|708.92|703.52|709.96|704.56|710.13|704.73|708.23|702.83|539
1630782300000|2021-09-04 19:05:00|709.97|704.57|707.44|702.04|710.57|705.17|707.44|702.04|623
1630782600000|2021-09-04 19:10:00|707.41|702.01|707.3|701.9|707.9|702.5|706.7|701.3|620
1630782900000|2021-09-04 19:15:00|707.31|701.91|709.21|703.81|709.49|704.09|707.17|701.77|559
1630783200000|2021-09-04 19:20:00|709.18|703.78|706.89|701.49|709.19|703.79|706.86|701.46|435
1630783500000|2021-09-04 19:25:00|706.88|701.48|708.4|703|709.6|704.2|706.68|701.28|585
1630783800000|2021-09-04 19:30:00|708.38|702.98|707.01|701.61|709.71|704.31|707.01|701.61|718
1630784100000|2021-09-04 19:35:00|707|701.6|707.26|701.86|707.54|702.14|706.33|700.93|504
1630784400000|2021-09-04 19:40:00|707.25|701.85|708.71|703.31|708.88|703.48|707.25|701.85|466
1630784700000|2021-09-04 19:45:00|708.7|703.3|706.48|701.08|708.8|703.4|706.45|701.05|490
1630785000000|2021-09-04 19:50:00|706.46|701.06|708.92|703.52|709|703.6|706.29|700.89|539
1630785300000|2021-09-04 19:55:00|708.91|703.51|709.77|704.37|709.77|704.37|708.74|703.34|527
1630785600000|2021-09-04 20:00:00|709.76|704.36|711.56|706.16|711.75|706.35|709.52|704.12|587
1630785900000|2021-09-04 20:05:00|711.57|706.17|712.23|706.83|712.63|707.23|711.16|705.76|569
1630786200000|2021-09-04 20:10:00|712.22|706.82|711.98|706.58|712.33|706.93|711.63|706.23|437
1630786500000|2021-09-04 20:15:00|711.97|706.57|711.68|706.28|712.33|706.93|711.32|705.92|404
1630786800000|2021-09-04 20:20:00|711.67|706.27|710.87|705.47|712|706.6|710.85|705.45|360
1630787100000|2021-09-04 20:25:00|710.88|705.48|712.41|707.01|712.57|707.17|710.87|705.47|454
1630787400000|2021-09-04 20:30:00|712.4|707|712.64|707.24|712.79|707.39|712.28|706.88|457
1630787700000|2021-09-04 20:35:00|712.63|707.23|711.77|706.37|712.67|707.27|711.46|706.06|475
1630788000000|2021-09-04 20:40:00|711.78|706.38|712.52|707.12|712.79|707.39|711.71|706.31|400
1630788300000|2021-09-04 20:45:00|712.53|707.13|713.61|708.21|713.68|708.28|712.36|706.96|414
1630788600000|2021-09-04 20:50:00|713.6|708.2|713.03|707.63|714.36|708.96|712.58|707.18|367
1630788900000|2021-09-04 20:55:00|713.04|707.64|712.51|707.11|713.11|707.71|712.05|706.65|328
1630789200000|2021-09-04 21:00:00|712.5|707.1|713.52|708.12|713.82|708.42|712.5|707.1|328
1630789500000|2021-09-04 21:05:00|713.51|708.11|712.51|707.11|713.53|708.13|712.49|707.09|368
1630789800000|2021-09-04 21:10:00|712.52|707.12|712.07|706.67|712.52|707.12|711.87|706.47|286
1630790100000|2021-09-04 21:15:00|712.08|706.68|713.83|708.43|713.86|708.46|712.07|706.67|334
1630790400000|2021-09-04 21:20:00|713.84|708.44|714.01|708.61|714.03|708.63|713.39|707.99|201
1630790700000|2021-09-04 21:25:00|714.02|708.62|713.99|708.59|714.69|709.29|713.82|708.42|271
1630791000000|2021-09-04 21:30:00|713.97|708.57|713.2|707.8|714.69|709.29|713.17|707.77|287
1630791300000|2021-09-04 21:35:00|713.21|707.81|712.99|707.59|713.22|707.82|712.98|707.58|115
1630791600000|2021-09-04 21:40:00|712.98|707.58|713.01|707.61|713.05|707.65|712.87|707.47|170
1630791900000|2021-09-04 21:45:00|712.98|707.58|714.11|708.71|714.13|708.73|712.82|707.42|251
1630792200000|2021-09-04 21:50:00|714.1|708.7|713.28|707.88|714.44|709.04|713.2|707.8|204
1630792500000|2021-09-04 21:55:00|713.27|707.87|713.52|708.12|713.86|708.46|712.86|707.46|328
1630792800000|2021-09-04 22:00:00|713.53|708.13|711.49|706.09|714.53|709.13|711.43|706.03|372
1630793100000|2021-09-04 22:05:00|711.54|706.14|714.58|709.18|714.6|709.2|711.54|706.14|342
1630793400000|2021-09-04 22:10:00|714.59|709.19|713.2|707.8|714.61|709.21|712.97|707.57|379
1630793700000|2021-09-04 22:15:00|713.22|707.82|712.32|706.92|713.91|708.51|712.28|706.88|262
1630794000000|2021-09-04 22:20:00|712.31|706.91|712.07|706.67|713|707.6|711.76|706.36|339
1630794300000|2021-09-04 22:25:00|712.06|706.66|712.94|707.54|713.82|708.42|712.06|706.66|316
1630794600000|2021-09-04 22:30:00|712.95|707.55|711.42|706.02|713.01|707.61|711.35|705.95|277
1630794900000|2021-09-04 22:35:00|711.41|706.01|710.93|705.53|712.97|707.57|710.56|705.16|501
1630795200000|2021-09-04 22:40:00|710.94|705.54|714.57|709.17|715.01|709.61|710.94|705.54|682
1630795500000|2021-09-04 22:45:00|714.76|709.36|714.67|709.27|715.45|710.05|713.39|707.99|651
1630795800000|2021-09-04 22:50:00|714.66|709.26|712.91|707.51|714.68|709.28|712.33|706.93|689
1630796100000|2021-09-04 22:55:00|712.9|707.5|714.57|709.17|715.49|710.09|712.33|706.93|616
1630796400000|2021-09-04 23:00:00|714.55|709.15|714.23|708.83|716.15|710.75|713.68|708.28|702
1630796700000|2021-09-04 23:05:00|714.24|708.84|715.08|709.68|715.28|709.88|712.97|707.57|574
1630797000000|2021-09-04 23:10:00|715.07|709.67|714.77|709.37|715.23|709.83|713.9|708.5|626
1630797300000|2021-09-04 23:15:00|714.78|709.38|712.67|707.27|714.78|709.38|712.62|707.22|642
1630797600000|2021-09-04 23:20:00|712.66|707.26|712.07|706.67|712.96|707.56|711.98|706.58|607
1630797900000|2021-09-04 23:25:00|712.15|706.75|713.38|707.98|713.76|708.36|711.39|705.99|722
1630798200000|2021-09-04 23:30:00|713.39|707.99|714.54|709.14|715.32|709.92|713.39|707.99|579
1630798500000|2021-09-04 23:35:00|714.55|709.15|713.88|708.48|715.06|709.66|713.85|708.45|434
1630798800000|2021-09-04 23:40:00|713.87|708.47|711.5|706.1|713.87|708.47|710.94|705.54|430
1630799100000|2021-09-04 23:45:00|711.51|706.11|714.29|708.89|714.29|708.89|711.08|705.68|503
1630799400000|2021-09-04 23:50:00|714.28|708.88|712.98|707.58|714.45|709.05|712.71|707.31|550
1630799700000|2021-09-04 23:55:00|713|707.6|711.66|706.26|713.09|707.69|711.14|705.74|598
1630800000000|2021-09-05 00:00:00|711.69|706.29|714.17|708.77|714.66|709.26|711.69|706.29|662
1630800300000|2021-09-05 00:05:00|714.16|708.76|711.44|706.04|714.58|709.18|711.13|705.73|614
1630800600000|2021-09-05 00:10:00|711.41|706.01|708.77|703.37|711.43|706.03|708.5|703.1|562
1630800900000|2021-09-05 00:15:00|708.76|703.36|709.8|704.4|709.82|704.42|707.72|702.32|600
1630801200000|2021-09-05 00:20:00|709.79|704.39|713.18|707.78|713.44|708.04|709.71|704.31|592
1630801500000|2021-09-05 00:25:00|713.19|707.79|712.54|707.14|713.92|708.52|712.31|706.91|635
1630801800000|2021-09-05 00:30:00|712.55|707.15|711.41|706.01|713.92|708.52|711.29|705.89|663
1630802100000|2021-09-05 00:35:00|711.42|706.02|713.95|708.55|713.95|708.55|711.4|706|515
1630802400000|2021-09-05 00:40:00|713.94|708.54|715.65|710.25|715.67|710.27|713.32|707.92|510
1630802700000|2021-09-05 00:45:00|715.64|710.24|715.19|709.79|716.01|710.61|714.74|709.34|597
1630803000000|2021-09-05 00:50:00|715.22|709.82|716.51|711.11|716.53|711.13|715.02|709.62|501
1630803300000|2021-09-05 00:55:00|716.53|711.13|715.62|710.22|716.53|711.13|714.96|709.56|536
1630803600000|2021-09-05 01:00:00|715.58|710.18|715.95|710.55|717.15|711.75|715.58|710.18|454
1630803900000|2021-09-05 01:05:00|715.93|710.53|714.63|709.23|715.93|710.53|714.62|709.22|546
1630804200000|2021-09-05 01:10:00|714.61|709.21|713.43|708.03|714.62|709.22|713.25|707.85|544
1630804500000|2021-09-05 01:15:00|713.42|708.02|712.87|707.47|714.18|708.78|712.84|707.44|407
1630804800000|2021-09-05 01:20:00|712.88|707.48|711.92|706.52|713.09|707.69|711.88|706.48|442
1630805100000|2021-09-05 01:25:00|711.91|706.51|711.94|706.54|713.25|707.85|711.49|706.09|480
1630805400000|2021-09-05 01:30:00|711.91|706.51|708.54|703.14|711.93|706.53|708.54|703.14|439
1630805700000|2021-09-05 01:35:00|708.51|703.11|709.87|704.47|709.9|704.5|708.36|702.96|500
1630806000000|2021-09-05 01:40:00|709.88|704.48|709.8|704.4|710.35|704.95|709.07|703.67|537
1630806300000|2021-09-05 01:45:00|709.79|704.39|709.82|704.42|710.5|705.1|708.72|703.32|450
1630806600000|2021-09-05 01:50:00|709.83|704.43|710.06|704.66|710.62|705.22|709.43|704.03|520
1630806900000|2021-09-05 01:55:00|710.07|704.67|710.86|705.46|711.98|706.58|709.93|704.53|533
1630807200000|2021-09-05 02:00:00|710.87|705.47|711.5|706.1|711.6|706.2|709.77|704.37|473
1630807500000|2021-09-05 02:05:00|711.62|706.22|711.11|705.71|711.95|706.55|711.1|705.7|541
1630807800000|2021-09-05 02:10:00|711.12|705.72|712.54|707.14|712.56|707.16|711.11|705.71|606
1630808100000|2021-09-05 02:15:00|712.43|707.03|712.27|706.87|713.3|707.9|712.2|706.8|538
1630808400000|2021-09-05 02:20:00|712.26|706.86|711.21|705.81|712.28|706.88|710.88|705.48|579
1630808700000|2021-09-05 02:25:00|711.22|705.82|710.89|705.49|712.29|706.89|710.63|705.23|462
1630809000000|2021-09-05 02:30:00|710.9|705.5|711.08|705.68|711.47|706.07|710.5|705.1|384
1630809300000|2021-09-05 02:35:00|711.07|705.67|710.79|705.39|711.95|706.55|710.53|705.13|637
1630809600000|2021-09-05 02:40:00|710.77|705.37|710.93|705.53|711.07|705.67|710.55|705.15|529
1630809900000|2021-09-05 02:45:00|710.95|705.55|712.78|707.38|712.78|707.38|710.75|705.35|564
1630810200000|2021-09-05 02:50:00|712.77|707.37|711.24|705.84|712.85|707.45|711.1|705.7|558
1630810500000|2021-09-05 02:55:00|711.25|705.85|710.67|705.27|711.3|705.9|710.65|705.25|500
1630810800000|2021-09-05 03:00:00|710.66|705.26|710.77|705.37|711.11|705.71|710.49|705.09|529
1630811100000|2021-09-05 03:05:00|710.76|705.36|708.99|703.59|711.01|705.61|708.99|703.59|482
1630811400000|2021-09-05 03:10:00|709|703.6|708.15|702.75|709.01|703.61|707.83|702.43|466
1630811700000|2021-09-05 03:15:00|708.16|702.76|706.61|701.21|708.16|702.76|706.35|700.95|589
1630812000000|2021-09-05 03:20:00|706.6|701.2|707.18|701.78|707.57|702.17|706.51|701.11|517
1630812300000|2021-09-05 03:25:00|707.17|701.77|705.83|700.43|707.44|702.04|705.8|700.4|605
1630812600000|2021-09-05 03:30:00|705.84|700.44|705.68|700.28|706.6|701.2|703.98|698.58|692
1630812900000|2021-09-05 03:35:00|705.67|700.27|705.62|700.22|705.77|700.37|703.53|698.13|664
1630813200000|2021-09-05 03:40:00|705.66|700.26|704.76|699.36|705.78|700.38|703.43|698.03|571
1630813500000|2021-09-05 03:45:00|704.77|699.37|705.14|699.74|705.15|699.75|704|698.6|571
1630813800000|2021-09-05 03:50:00|705.15|699.75|704.3|698.9|705.15|699.75|703.86|698.46|605
1630814100000|2021-09-05 03:55:00|704.35|698.95|703.64|698.24|704.41|699.01|703.42|698.02|450
1630814400000|2021-09-05 04:00:00|703.63|698.23|705.24|699.84|705.34|699.94|703.23|697.83|676
1630814700000|2021-09-05 04:05:00|705.25|699.85|705.51|700.11|706.41|701.01|704.76|699.36|623
1630815000000|2021-09-05 04:10:00|705.5|700.1|705.49|700.09|705.98|700.58|705.1|699.7|469
1630815300000|2021-09-05 04:15:00|705.5|700.1|705.33|699.93|706.18|700.78|704.96|699.56|532
1630815600000|2021-09-05 04:20:00|705.32|699.92|706.13|700.73|706.38|700.98|705.32|699.92|402
1630815900000|2021-09-05 04:25:00|706.12|700.72|706.22|700.82|706.83|701.43|705.85|700.45|366
1630816200000|2021-09-05 04:30:00|706.26|700.86|706.99|701.59|707.34|701.94|706.26|700.86|410
1630816500000|2021-09-05 04:35:00|706.94|701.54|706.2|700.8|707.04|701.64|706.19|700.79|343
1630816800000|2021-09-05 04:40:00|706.18|700.78|705.52|700.12|706.18|700.78|704.8|699.4|363
1630817100000|2021-09-05 04:45:00|705.51|700.11|706.16|700.76|706.45|701.05|704.98|699.58|454
1630817400000|2021-09-05 04:50:00|706.18|700.78|706.08|700.68|706.82|701.42|705.73|700.33|366
1630817700000|2021-09-05 04:55:00|706.07|700.67|706.42|701.02|706.58|701.18|705.79|700.39|379
1630818000000|2021-09-05 05:00:00|706.41|701.01|705.82|700.42|706.53|701.13|705.73|700.33|428
1630818300000|2021-09-05 05:05:00|705.83|700.43|705.89|700.49|706.07|700.67|704.62|699.22|391
1630818600000|2021-09-05 05:10:00|705.88|700.48|705.81|700.41|705.94|700.54|704.77|699.37|563
1630818900000|2021-09-05 05:15:00|705.82|700.42|705.2|699.8|705.89|700.49|704.09|698.69|559
1630819200000|2021-09-05 05:20:00|705.19|699.79|705.78|700.38|706.15|700.75|704.91|699.51|323
1630819500000|2021-09-05 05:25:00|705.79|700.39|705.04|699.64|705.85|700.45|704.41|699.01|395
1630819800000|2021-09-05 05:30:00|705.03|699.63|704.95|699.55|705.33|699.93|704.17|698.77|332
1630820100000|2021-09-05 05:35:00|704.94|699.54|704.25|698.85|704.95|699.55|703.65|698.25|598
1630820400000|2021-09-05 05:40:00|704.24|698.84|705.53|700.13|705.61|700.21|703.83|698.43|567
1630820700000|2021-09-05 05:45:00|705.55|700.15|704.35|698.95|706.6|701.2|704.19|698.79|468
1630821000000|2021-09-05 05:50:00|704.36|698.96|705.4|700|705.49|700.09|704.18|698.78|357
1630821300000|2021-09-05 05:55:00|705.43|700.03|704.96|699.56|705.89|700.49|704.87|699.47|386
1630821600000|2021-09-05 06:00:00|704.95|699.55|705.98|700.58|706.69|701.29|704.21|698.81|598
1630821900000|2021-09-05 06:05:00|705.99|700.59|704.24|698.84|706.28|700.88|704.23|698.83|440
1630822200000|2021-09-05 06:10:00|704.23|698.83|703.63|698.23|704.63|699.23|703.38|697.98|519
1630822500000|2021-09-05 06:15:00|703.65|698.25|704.71|699.31|704.96|699.56|703.03|697.63|586
1630822800000|2021-09-05 06:20:00|704.72|699.32|703.11|697.71|704.75|699.35|701.59|696.19|689
1630823100000|2021-09-05 06:25:00|703.12|697.72|704.91|699.51|704.91|699.51|702.81|697.41|569
1630823400000|2021-09-05 06:30:00|704.87|699.47|706.03|700.63|706.3|700.9|704.37|698.97|551
1630823700000|2021-09-05 06:35:00|706.04|700.64|706.85|701.45|707.67|702.27|705.93|700.53|522
1630824000000|2021-09-05 06:40:00|706.84|701.44|707.6|702.2|707.7|702.3|706.42|701.02|392
1630824300000|2021-09-05 06:45:00|707.66|702.26|706.63|701.23|708.28|702.88|706.56|701.16|595
1630824600000|2021-09-05 06:50:00|706.65|701.25|706.86|701.46|706.9|701.5|705.61|700.21|561
1630824900000|2021-09-05 06:55:00|706.87|701.47|707.45|702.05|707.95|702.55|706.87|701.47|478
1630825200000|2021-09-05 07:00:00|707.44|702.04|709.04|703.64|709.04|703.64|706.75|701.35|676
1630825500000|2021-09-05 07:05:00|709.01|703.61|708.94|703.54|709.74|704.34|708.69|703.29|551
1630825800000|2021-09-05 07:10:00|708.95|703.55|708.94|703.54|709.1|703.7|708.09|702.69|522
1630826100000|2021-09-05 07:15:00|708.95|703.55|708.84|703.44|709.25|703.85|708.39|702.99|498
1630826400000|2021-09-05 07:20:00|708.86|703.46|709.17|703.77|709.81|704.41|708.85|703.45|399
1630826700000|2021-09-05 07:25:00|709.15|703.75|708.55|703.15|709.3|703.9|708.37|702.97|422
1630827000000|2021-09-05 07:30:00|708.53|703.13|707.76|702.36|708.92|703.52|707.74|702.34|458
1630827300000|2021-09-05 07:35:00|707.75|702.35|707.98|702.58|708.04|702.64|707.5|702.1|354
1630827600000|2021-09-05 07:40:00|707.99|702.59|706.93|701.53|708.12|702.72|706.93|701.53|336
1630827900000|2021-09-05 07:45:00|706.94|701.54|706.84|701.44|707.48|702.08|706.83|701.43|338
1630828200000|2021-09-05 07:50:00|706.83|701.43|706.62|701.22|706.97|701.57|706.35|700.95|399
1630828500000|2021-09-05 07:55:00|706.61|701.21|707.61|702.21|707.61|702.21|706.44|701.04|357
1630828800000|2021-09-05 08:00:00|707.58|702.18|707.68|702.28|707.68|702.28|706.72|701.32|401
1630829100000|2021-09-05 08:05:00|707.69|702.29|709.18|703.78|709.65|704.25|707.68|702.28|433
1630829400000|2021-09-05 08:10:00|709.19|703.79|710.13|704.73|710.23|704.83|709.18|703.78|428
1630829700000|2021-09-05 08:15:00|710.14|704.74|707.87|702.47|710.96|705.56|707.65|702.25|575
1630830000000|2021-09-05 08:20:00|707.88|702.48|708.11|702.71|708.5|703.1|707.05|701.65|461
1630830300000|2021-09-05 08:25:00|708.12|702.72|708.43|703.03|708.64|703.24|707.86|702.46|494
1630830600000|2021-09-05 08:30:00|708.42|703.02|708.42|703.02|708.8|703.4|708.35|702.95|377
1630830900000|2021-09-05 08:35:00|708.45|703.05|710.5|705.1|710.65|705.25|708.4|703|583
1630831200000|2021-09-05 08:40:00|710.49|705.09|712.77|707.37|713.38|707.98|710.49|705.09|749
1630831500000|2021-09-05 08:45:00|712.85|707.45|712.67|707.27|713.04|707.64|710.76|705.36|609
1630831800000|2021-09-05 08:50:00|712.68|707.28|711.68|706.28|713.67|708.27|711.6|706.2|621
1630832100000|2021-09-05 08:55:00|711.67|706.27|713.07|707.67|713.18|707.78|711.65|706.25|578
1630832400000|2021-09-05 09:00:00|713.06|707.66|714.11|708.71|714.17|708.77|713.06|707.66|633
1630832700000|2021-09-05 09:05:00|714.12|708.72|712.77|707.37|714.33|708.93|712.35|706.95|652
1630833000000|2021-09-05 09:10:00|712.82|707.42|711.65|706.25|712.82|707.42|711.55|706.15|518
1630833300000|2021-09-05 09:15:00|711.64|706.24|711.82|706.42|711.87|706.47|711.02|705.62|537
1630833600000|2021-09-05 09:20:00|711.81|706.41|711.82|706.42|712.29|706.89|711.62|706.22|468
1630833900000|2021-09-05 09:25:00|711.8|706.4|713.29|707.89|713.47|708.07|711.65|706.25|485
1630834200000|2021-09-05 09:30:00|713.28|707.88|712.67|707.27|713.5|708.1|712.15|706.75|589
1630834500000|2021-09-05 09:35:00|712.7|707.3|713.59|708.19|714.17|708.77|712.7|707.3|428
1630834800000|2021-09-05 09:40:00|713.58|708.18|713.27|707.87|713.92|708.52|712.92|707.52|531
1630835100000|2021-09-05 09:45:00|713.28|707.88|712.86|707.46|714.15|708.75|712.84|707.44|503
1630835400000|2021-09-05 09:50:00|712.87|707.47|712.83|707.43|713.44|708.04|712.74|707.34|418
1630835700000|2021-09-05 09:55:00|712.81|707.41|712.1|706.7|712.86|707.46|711.88|706.48|438
1630836000000|2021-09-05 10:00:00|712.11|706.71|712.71|707.31|712.81|707.41|712.09|706.69|474
1630836300000|2021-09-05 10:05:00|712.72|707.32|713.04|707.64|713.61|708.21|712.38|706.98|590
1630836600000|2021-09-05 10:10:00|713.05|707.65|713.72|708.32|713.72|708.32|713.04|707.64|479
1630836900000|2021-09-05 10:15:00|713.73|708.33|714.95|709.55|715|709.6|713.73|708.33|413
1630837200000|2021-09-05 10:20:00|714.96|709.56|714.91|709.51|715.32|709.92|714.75|709.35|545
1630837500000|2021-09-05 10:25:00|714.89|709.49|713.66|708.26|714.89|709.49|713.59|708.19|566
1630837800000|2021-09-05 10:30:00|713.65|708.25|711.67|706.27|714.33|708.93|711.61|706.21|621
1630838100000|2021-09-05 10:35:00|711.68|706.28|712.13|706.73|712.39|706.99|710.68|705.28|602
1630838400000|2021-09-05 10:40:00|712.14|706.74|712.25|706.85|712.9|707.5|711.3|705.9|423
1630838700000|2021-09-05 10:45:00|712.26|706.86|710.94|705.54|712.43|707.03|710.02|704.62|601
1630839000000|2021-09-05 10:50:00|710.93|705.53|711.86|706.46|711.92|706.52|710.89|705.49|393
1630839300000|2021-09-05 10:55:00|711.84|706.44|711.29|705.89|711.87|706.47|710.94|705.54|376
1630839600000|2021-09-05 11:00:00|711.3|705.9|710.71|705.31|712.34|706.94|710.43|705.03|576
1630839900000|2021-09-05 11:05:00|710.7|705.3|711.19|705.79|711.59|706.19|710.16|704.76|536
1630840200000|2021-09-05 11:10:00|711.18|705.78|713.09|707.69|713.36|707.96|711.18|705.78|437
1630840500000|2021-09-05 11:15:00|713.08|707.68|713.48|708.08|714.75|709.35|713|707.6|549
1630840800000|2021-09-05 11:20:00|713.47|708.07|708.92|703.52|713.94|708.54|708.41|703.01|683
1630841100000|2021-09-05 11:25:00|708.99|703.59|712.12|706.72|712.19|706.79|708.94|703.54|670
1630841400000|2021-09-05 11:30:00|712.13|706.73|712.28|706.88|713.61|708.21|711.97|706.57|628
1630841700000|2021-09-05 11:35:00|712.27|706.87|712.7|707.3|712.75|707.35|711.21|705.81|508
1630842000000|2021-09-05 11:40:00|712.68|707.28|712.87|707.47|713.04|707.64|712.44|707.04|518
1630842300000|2021-09-05 11:45:00|712.88|707.48|711.87|706.47|713.24|707.84|711|705.6|491
1630842600000|2021-09-05 11:50:00|711.84|706.44|712.15|706.75|712.56|707.16|711.52|706.12|413
1630842900000|2021-09-05 11:55:00|712.16|706.76|713.75|708.35|713.75|708.35|711.87|706.47|455
1630843200000|2021-09-05 12:00:00|713.74|708.34|713.26|707.86|714.15|708.75|713.07|707.67|620
1630843500000|2021-09-05 12:05:00|713.27|707.87|712.84|707.44|713.41|708.01|712.57|707.17|540
1630843800000|2021-09-05 12:10:00|712.85|707.45|713.22|707.82|714.02|708.62|712.79|707.39|554
1630844100000|2021-09-05 12:15:00|713.23|707.83|713.82|708.42|713.97|708.57|712.97|707.57|518
1630844400000|2021-09-05 12:20:00|713.81|708.41|713.96|708.56|714.44|709.04|713.81|708.41|573
1630844700000|2021-09-05 12:25:00|713.95|708.55|714.32|708.92|714.55|709.15|713.12|707.72|664
1630845000000|2021-09-05 12:30:00|714.31|708.91|715.42|710.02|715.49|710.09|714.27|708.87|563
1630845300000|2021-09-05 12:35:00|715.39|709.99|715.11|709.71|715.45|710.05|714.82|709.42|430
1630845600000|2021-09-05 12:40:00|715.12|709.72|713.27|707.87|715.17|709.77|713.15|707.75|524
1630845900000|2021-09-05 12:45:00|713.25|707.85|715.47|710.07|715.53|710.13|713.19|707.79|464
1630846200000|2021-09-05 12:50:00|715.46|710.06|716.76|711.36|717.29|711.89|715.33|709.93|490
1630846500000|2021-09-05 12:55:00|716.77|711.37|719.61|714.21|719.72|714.32|715.02|709.62|765
1630846800000|2021-09-05 13:00:00|719.64|714.24|721.5|716.1|721.57|716.17|719.34|713.94|697
1630847100000|2021-09-05 13:05:00|721.51|716.11|722.63|717.23|722.7|717.3|721.29|715.89|542
1630847400000|2021-09-05 13:10:00|722.64|717.24|720.35|714.95|722.96|717.56|718.78|713.38|655
1630847700000|2021-09-05 13:15:00|720.34|714.94|722.41|717.01|722.49|717.09|719.65|714.25|551
1630848000000|2021-09-05 13:20:00|722.42|717.02|724.35|718.95|726.72|721.32|722.09|716.69|756
1630848300000|2021-09-05 13:25:00|724.34|718.94|729.44|724.04|730.04|724.64|723.08|717.68|740
1630848600000|2021-09-05 13:30:00|729.43|724.03|730.81|725.41|731.53|726.13|728.37|722.97|815
1630848900000|2021-09-05 13:35:00|730.82|725.42|728.79|723.39|730.84|725.44|728.79|723.39|613
1630849200000|2021-09-05 13:40:00|728.8|723.4|729.14|723.74|729.46|724.06|728.8|723.4|580
1630849500000|2021-09-05 13:45:00|729.15|723.75|731.36|725.96|732.08|726.68|729.15|723.75|653
1630849800000|2021-09-05 13:50:00|731.35|725.95|730.9|725.5|733.22|727.82|729.5|724.1|697
1630850100000|2021-09-05 13:55:00|730.87|725.47|732.87|727.47|733.27|727.87|730.61|725.21|709
1630850400000|2021-09-05 14:00:00|732.89|727.49|728.35|722.95|733.23|727.83|728.35|722.95|660
1630850700000|2021-09-05 14:05:00|728.36|722.96|728.55|723.15|729.68|724.28|727.39|721.99|686
1630851000000|2021-09-05 14:10:00|728.58|723.18|728.24|722.84|729.06|723.66|727.95|722.55|565
1630851300000|2021-09-05 14:15:00|728.23|722.83|727.56|722.16|728.61|723.21|724.6|719.2|660
1630851600000|2021-09-05 14:20:00|727.63|722.23|730.12|724.72|730.43|725.03|727.63|722.23|611
1630851900000|2021-09-05 14:25:00|730.07|724.67|729.7|724.3|730.23|724.83|729.62|724.22|543
1630852200000|2021-09-05 14:30:00|729.69|724.29|730.57|725.17|730.84|725.44|729.59|724.19|697
1630852500000|2021-09-05 14:35:00|730.58|725.18|730.9|725.5|731.63|726.23|729.85|724.45|695
1630852800000|2021-09-05 14:40:00|730.89|725.49|731.37|725.97|731.92|726.52|730.48|725.08|662
1630853100000|2021-09-05 14:45:00|731.4|726|732.71|727.31|735.48|730.08|731.4|726|700
1630853400000|2021-09-05 14:50:00|732.69|727.29|730.55|725.15|733.49|728.09|730.47|725.07|644
1630853700000|2021-09-05 14:55:00|730.58|725.18|729.28|723.88|730.58|725.18|727.74|722.34|690
1630854000000|2021-09-05 15:00:00|729.31|723.91|734.36|728.96|734.48|729.08|728.34|722.94|709
1630854300000|2021-09-05 15:05:00|734.34|728.94|735.46|730.06|736.6|731.2|733.08|727.68|755
1630854600000|2021-09-05 15:10:00|735.45|730.05|732.17|726.77|736.62|731.22|730.51|725.11|844
1630854900000|2021-09-05 15:15:00|732.18|726.78|730.42|725.02|732.67|727.27|729.44|724.04|753
1630855200000|2021-09-05 15:20:00|730.5|725.1|729.65|724.25|730.91|725.51|728.23|722.83|721
1630855500000|2021-09-05 15:25:00|729.64|724.24|730.96|725.56|732.01|726.61|728.85|723.45|686
1630855800000|2021-09-05 15:30:00|730.95|725.55|730.07|724.67|732.96|727.56|729.84|724.44|525
1630856100000|2021-09-05 15:35:00|730.11|724.71|726.18|720.78|730.65|725.25|724.9|719.5|900
1630856400000|2021-09-05 15:40:00|726.17|720.77|730.33|724.93|730.33|724.93|726.17|720.77|576
1630856700000|2021-09-05 15:45:00|730.32|724.92|728.71|723.31|731.14|725.74|728.42|723.02|619
1630857000000|2021-09-05 15:50:00|728.72|723.32|727.76|722.36|728.98|723.58|727.57|722.17|586
1630857300000|2021-09-05 15:55:00|727.77|722.37|731.23|725.83|731.23|725.83|725.82|720.42|735
1630857600000|2021-09-05 16:00:00|731.21|725.81|729.08|723.68|733.99|728.59|728.73|723.33|797
1630857900000|2021-09-05 16:05:00|729.05|723.65|727.94|722.54|732.83|727.43|727.79|722.39|799
1630858200000|2021-09-05 16:10:00|727.95|722.55|726.8|721.4|728.08|722.68|726.58|721.18|562
1630858500000|2021-09-05 16:15:00|726.81|721.41|728.57|723.17|729.04|723.64|726.79|721.39|569
1630858800000|2021-09-05 16:20:00|728.54|723.14|730.57|725.17|730.74|725.34|727.8|722.4|587
1630859100000|2021-09-05 16:25:00|730.58|725.18|731.83|726.43|731.89|726.49|730.16|724.76|607
1630859400000|2021-09-05 16:30:00|731.82|726.42|734.84|729.44|735.11|729.71|731.24|725.84|713
1630859700000|2021-09-05 16:35:00|734.86|729.46|734.39|728.99|736.52|731.12|732.56|727.16|754
1630860000000|2021-09-05 16:40:00|734.4|729|733.9|728.5|735.3|729.9|733.9|728.5|565
1630860300000|2021-09-05 16:45:00|733.88|728.48|731.9|726.5|733.94|728.54|731.9|726.5|658
1630860600000|2021-09-05 16:50:00|731.91|726.51|733.45|728.05|735.8|730.4|730.96|725.56|717
1630860900000|2021-09-05 16:55:00|733.47|728.07|731.67|726.27|734.02|728.62|731.59|726.19|645
1630861200000|2021-09-05 17:00:00|731.65|726.25|729.83|724.43|732.42|727.02|728.63|723.23|651
1630861500000|2021-09-05 17:05:00|729.84|724.44|729.09|723.69|730.25|724.85|728.43|723.03|643
1630861800000|2021-09-05 17:10:00|729.1|723.7|729.24|723.84|730.34|724.94|729.1|723.7|583
1630862100000|2021-09-05 17:15:00|729.25|723.85|732.5|727.1|733.76|728.36|729.21|723.81|749
1630862400000|2021-09-05 17:20:00|732.52|727.12|733.43|728.03|734.85|729.45|732.51|727.11|699
1630862700000|2021-09-05 17:25:00|733.44|728.04|734.76|729.36|734.76|729.36|733.36|727.96|572
1630863000000|2021-09-05 17:30:00|734.8|729.4|735.83|730.43|738.4|733|734.43|729.03|827
1630863300000|2021-09-05 17:35:00|735.84|730.44|735.12|729.72|736.32|730.92|734.4|729|577
1630863600000|2021-09-05 17:40:00|735.14|729.74|733.3|727.9|735.23|729.83|732.69|727.29|558
1630863900000|2021-09-05 17:45:00|733.32|727.92|733.44|728.04|735.16|729.76|733.32|727.92|671
1630864200000|2021-09-05 17:50:00|733.37|727.97|735.53|730.13|735.68|730.28|733.15|727.75|702
1630864500000|2021-09-05 17:55:00|735.51|730.11|737.11|731.71|738.09|732.69|734.59|729.19|665
1630864800000|2021-09-05 18:00:00|737.1|731.7|736.29|730.89|738.29|732.89|735.61|730.21|641
1630865100000|2021-09-05 18:05:00|736.3|730.9|737.18|731.78|737.89|732.49|735.53|730.13|654
1630865400000|2021-09-05 18:10:00|737.11|731.71|735.27|729.87|737.11|731.71|735.24|729.84|474
1630865700000|2021-09-05 18:15:00|735.26|729.86|736.87|731.47|736.93|731.53|735.26|729.86|541
1630866000000|2021-09-05 18:20:00|736.89|731.49|733.32|727.92|736.89|731.49|733.29|727.89|522
1630866300000|2021-09-05 18:25:00|733.33|727.93|734.12|728.72|735.48|730.08|733.11|727.71|536
1630866600000|2021-09-05 18:30:00|734.11|728.71|734.69|729.29|735.54|730.14|733.58|728.18|418
1630866900000|2021-09-05 18:35:00|734.66|729.26|736.53|731.13|736.78|731.38|734.66|729.26|417
1630867200000|2021-09-05 18:40:00|736.5|731.1|734.79|729.39|736.68|731.28|734.79|729.39|455
1630867500000|2021-09-05 18:45:00|734.8|729.4|735.23|729.83|735.73|730.33|734.45|729.05|481
1630867800000|2021-09-05 18:50:00|735.25|729.85|734.1|728.7|735.52|730.12|734.1|728.7|314
1630868100000|2021-09-05 18:55:00|734.11|728.71|733.79|728.39|734.68|729.28|733.72|728.32|566
1630868400000|2021-09-05 19:00:00|733.8|728.4|735.04|729.64|735.11|729.71|733.78|728.38|442
1630868700000|2021-09-05 19:05:00|735.06|729.66|735.95|730.55|735.98|730.58|734.45|729.05|454
1630869000000|2021-09-05 19:10:00|735.97|730.57|737.09|731.69|738.44|733.04|735.62|730.22|622
1630869300000|2021-09-05 19:15:00|736.99|731.59|737.85|732.45|739.12|733.72|735.59|730.19|783
1630869600000|2021-09-05 19:20:00|737.86|732.46|734.93|729.53|738.51|733.11|734.79|729.39|652
1630869900000|2021-09-05 19:25:00|734.87|729.47|737.05|731.65|737.34|731.94|734.75|729.35|542
1630870200000|2021-09-05 19:30:00|737.1|731.7|739.28|733.88|739.48|734.08|737.09|731.69|507
1630870500000|2021-09-05 19:35:00|739.26|733.86|739.08|733.68|741.15|735.75|738.93|733.53|656
1630870800000|2021-09-05 19:40:00|739|733.6|739.32|733.92|740.01|734.61|737.99|732.59|757
1630871100000|2021-09-05 19:45:00|739.31|733.91|739.35|733.95|740.6|735.2|738.88|733.48|687
1630871400000|2021-09-05 19:50:00|739.33|733.93|742.63|735.23|742.98|735.58|738.94|732.29|672
1630871700000|2021-09-05 19:55:00|742.64|735.24|741.92|734.52|742.85|735.45|740.55|733.15|532
1630872000000|2021-09-05 20:00:00|741.93|734.53|741.11|733.71|742.14|734.74|740.49|733.09|606
1630872300000|2021-09-05 20:05:00|741.28|733.88|740.4|733|742|734.6|740.3|732.9|530
1630872600000|2021-09-05 20:10:00|740.37|732.97|740.54|733.14|740.59|733.19|738.38|730.98|500
1630872900000|2021-09-05 20:15:00|740.55|733.15|738.69|731.29|740.55|733.15|738.68|731.28|549
1630873200000|2021-09-05 20:20:00|738.7|731.3|740|732.6|740|732.6|738.69|731.29|499
1630873500000|2021-09-05 20:25:00|739.99|732.59|739.53|732.13|739.99|732.59|738.95|731.55|599
1630873800000|2021-09-05 20:30:00|739.52|732.12|739.07|731.67|739.6|732.2|738.93|731.53|401
1630874100000|2021-09-05 20:35:00|739.06|731.66|739.61|732.21|739.82|732.42|738.96|731.56|415
1630874400000|2021-09-05 20:40:00|739.6|732.2|741.77|734.37|742.01|734.61|739.58|732.18|446
1630874700000|2021-09-05 20:45:00|741.78|734.38|741.12|733.72|741.78|734.38|740.87|733.47|562
1630875000000|2021-09-05 20:50:00|741.1|733.7|745.35|737.95|745.57|738.17|740.56|733.16|779
1630875300000|2021-09-05 20:55:00|745.34|737.94|746.62|739.22|746.97|739.57|744.81|737.41|810
1630875600000|2021-09-05 21:00:00|746.64|739.24|744.55|737.15|746.96|739.56|742.71|735.31|893
1630875900000|2021-09-05 21:05:00|744.56|737.16|744.8|737.4|746.73|739.33|744.52|737.12|735
1630876200000|2021-09-05 21:10:00|744.79|737.39|745.11|737.71|745.14|737.74|744.7|737.3|479
1630876500000|2021-09-05 21:15:00|745.1|737.7|746.13|738.73|746.17|738.77|744.98|737.58|428
1630876800000|2021-09-05 21:20:00|746.14|738.74|747.9|740.5|747.91|740.51|745.62|738.22|417
1630877100000|2021-09-05 21:25:00|747.91|740.51|746.43|739.03|748.52|741.12|746.26|738.86|452
1630877400000|2021-09-05 21:30:00|746.44|739.04|746.53|739.13|746.57|739.17|746.13|738.73|212
1630877700000|2021-09-05 21:35:00|746.52|739.12|747.9|740.5|748.13|740.73|746.49|739.09|240
1630878000000|2021-09-05 21:40:00|747.91|740.51|747.82|740.42|748.08|740.68|747.66|740.26|201
1630878300000|2021-09-05 21:45:00|747.88|740.48|747.91|740.51|748.48|741.08|746.28|738.88|407
1630878600000|2021-09-05 21:50:00|747.89|740.49|748.52|741.12|749.03|741.63|747.89|740.49|481
1630878900000|2021-09-05 21:55:00|748.5|741.1|746.86|741.46|748.55|741.54|746.45|740.2|392
1630879200000|2021-09-05 22:00:00|746.84|741.44|746.66|741.26|746.87|741.47|744.79|739.39|584
1630879500000|2021-09-05 22:05:00|746.7|741.3|746.02|740.62|747.57|742.17|746.01|740.61|515
1630879800000|2021-09-05 22:10:00|746.01|740.61|746.16|740.76|746.52|741.12|744.49|739.09|536
1630880100000|2021-09-05 22:15:00|746.18|740.78|745.28|739.88|746.27|740.87|744.17|738.77|700
1630880400000|2021-09-05 22:20:00|745.27|739.87|744.45|739.05|745.95|740.55|744.44|739.04|720
1630880700000|2021-09-05 22:25:00|744.46|739.06|746.17|740.77|746.62|741.22|744.39|738.99|665
1630881000000|2021-09-05 22:30:00|746.18|740.78|748.21|742.81|748.83|743.43|746.06|740.66|629
1630881300000|2021-09-05 22:35:00|748.22|742.82|747.28|741.88|748.75|743.35|746.96|741.56|569
1630881600000|2021-09-05 22:40:00|747.27|741.87|748.59|743.19|748.8|743.4|746.81|741.41|623
1630881900000|2021-09-05 22:45:00|748.6|743.2|749.78|744.38|749.79|744.39|748.34|742.94|645
1630882200000|2021-09-05 22:50:00|749.8|744.4|748.81|743.41|750.37|744.97|748.71|743.31|557
1630882500000|2021-09-05 22:55:00|748.82|743.42|750.29|744.89|750.29|744.89|748.55|743.15|613
1630882800000|2021-09-05 23:00:00|750.43|745.03|749.7|744.3|750.69|745.29|749.33|743.93|687
1630883100000|2021-09-05 23:05:00|749.73|744.33|751.94|746.54|752.4|747|749.6|744.2|545
1630883400000|2021-09-05 23:10:00|751.95|746.55|751.85|746.45|752.72|747.32|751.14|745.74|552
1630883700000|2021-09-05 23:15:00|751.86|746.46|754.55|749.15|755.08|749.68|751.57|746.17|676
1630884000000|2021-09-05 23:20:00|754.56|749.16|753.66|748.26|755.27|749.87|753.4|748|701
1630884300000|2021-09-05 23:25:00|753.65|748.25|753.29|747.89|753.97|748.57|751.98|746.58|783
1630884600000|2021-09-05 23:30:00|753.41|748.01|750.42|745.02|753.73|748.33|750.23|744.83|765
1630884900000|2021-09-05 23:35:00|750.4|745|753.86|748.46|754.6|749.2|749.64|744.24|672
1630885200000|2021-09-05 23:40:00|753.85|748.45|760.01|754.61|760.58|755.18|753.84|748.44|790
1630885500000|2021-09-05 23:45:00|759.94|754.54|762.06|756.66|762.06|756.66|759.79|754.39|661
1630885800000|2021-09-05 23:50:00|762.07|756.67|765.98|760.58|766.22|760.82|761.84|756.44|732
1630886100000|2021-09-05 23:55:00|765.99|760.59|767.62|762.22|770.03|764.63|765.77|760.37|954
1630886400000|2021-09-06 00:00:00|767.63|762.23|767.3|761.9|768.22|762.82|765.68|760.28|783
1630886700000|2021-09-06 00:05:00|767.31|761.91|765.03|759.63|770.49|765.09|762.34|756.94|850
1630887000000|2021-09-06 00:10:00|764.96|759.56|763.37|757.97|764.96|759.56|762.85|757.45|708
1630887300000|2021-09-06 00:15:00|763.4|758|762.29|756.89|763.74|758.34|761.46|756.06|738
1630887600000|2021-09-06 00:20:00|762.28|756.88|758.95|753.55|764.77|759.37|758.57|753.17|852
1630887900000|2021-09-06 00:25:00|758.94|753.54|757.13|751.73|759.06|753.66|754.07|748.67|828
1630888200000|2021-09-06 00:30:00|757.12|751.72|758.36|752.96|758.66|753.26|755.23|749.83|678
1630888500000|2021-09-06 00:35:00|758.42|753.02|759.06|753.66|760.3|754.9|758.3|752.9|660
1630888800000|2021-09-06 00:40:00|759.07|753.67|758.82|753.42|759.36|753.96|757.47|752.07|741
1630889100000|2021-09-06 00:45:00|758.81|753.41|758.49|753.09|759.33|753.93|758.48|753.08|614
1630889400000|2021-09-06 00:50:00|758.47|753.07|757.37|751.97|758.53|753.13|756.64|751.24|618
1630889700000|2021-09-06 00:55:00|757.3|751.9|755.4|750|757.41|752.01|754.9|749.5|614
1630890000000|2021-09-06 01:00:00|755.44|750.04|752.68|747.28|755.95|750.55|752.26|746.86|710
1630890300000|2021-09-06 01:05:00|752.69|747.29|751.34|745.94|754.22|748.82|751.13|745.73|736
1630890600000|2021-09-06 01:10:00|751.36|745.96|752.08|746.68|752.08|746.68|750.29|744.89|664
1630890900000|2021-09-06 01:15:00|752.07|746.67|752.6|747.2|752.65|747.25|751.14|745.74|614
1630891200000|2021-09-06 01:20:00|752.65|747.25|753.27|747.87|753.66|748.26|752.5|747.1|522
1630891500000|2021-09-06 01:25:00|753.29|747.89|753.74|748.34|754.95|749.55|753.28|747.88|672
1630891800000|2021-09-06 01:30:00|753.73|748.33|753.88|748.48|754.62|749.22|753.7|748.3|623
1630892100000|2021-09-06 01:35:00|753.87|748.47|754.14|748.74|754.14|748.74|752.9|747.5|477
1630892400000|2021-09-06 01:40:00|754.12|748.72|752.73|747.33|754.12|748.72|752.62|747.22|570
1630892700000|2021-09-06 01:45:00|752.72|747.32|752.67|747.27|753.09|747.69|752.34|746.94|500
1630893000000|2021-09-06 01:50:00|752.68|747.28|754.23|748.83|754.41|749.01|752.68|747.28|488
1630893300000|2021-09-06 01:55:00|754.22|748.82|754.32|748.92|754.47|749.07|754.07|748.67|379
1630893600000|2021-09-06 02:00:00|754.33|748.93|754.07|748.67|754.35|748.95|751.55|746.15|628
1630893900000|2021-09-06 02:05:00|754.08|748.68|748.59|743.19|754.08|748.68|747.85|742.45|700
1630894200000|2021-09-06 02:10:00|748.62|743.22|748.85|743.45|750.62|745.22|748.59|743.19|536
1630894500000|2021-09-06 02:15:00|748.86|743.46|747.35|741.95|748.87|743.47|747.32|741.92|556
1630894800000|2021-09-06 02:20:00|747.34|741.94|744.62|739.22|747.62|742.22|744.59|739.19|657
1630895100000|2021-09-06 02:25:00|744.59|739.19|746.84|741.44|746.84|741.44|744.42|739.02|558
1630895400000|2021-09-06 02:30:00|746.86|741.46|748.71|743.31|748.8|743.4|746.79|741.39|500
1630895700000|2021-09-06 02:35:00|748.77|743.37|750.14|744.74|750.6|745.2|748.65|743.25|459
1630896000000|2021-09-06 02:40:00|750.02|744.62|748.97|743.57|750.15|744.75|748.26|742.86|477
1630896300000|2021-09-06 02:45:00|748.95|743.55|746.92|741.52|749.03|743.63|746.48|741.08|536
1630896600000|2021-09-06 02:50:00|746.93|741.53|746.28|740.88|747.26|741.86|745.6|740.2|618
1630896900000|2021-09-06 02:55:00|746.3|740.9|746.27|740.87|746.5|741.1|746.05|740.65|454
1630897200000|2021-09-06 03:00:00|746.23|740.83|745.95|740.55|746.6|741.2|745.14|739.74|488
1630897500000|2021-09-06 03:05:00|745.96|740.56|747.35|741.95|747.64|742.24|745.38|739.98|443
1630897800000|2021-09-06 03:10:00|747.33|741.93|748.37|742.97|748.5|743.1|747.33|741.93|315
1630898100000|2021-09-06 03:15:00|748.36|742.96|748.31|742.91|748.77|743.37|748|742.6|432
1630898400000|2021-09-06 03:20:00|748.3|742.9|748.28|742.88|748.41|743.01|747.85|742.45|335
1630898700000|2021-09-06 03:25:00|748.27|742.87|747.68|742.28|748.31|742.91|747.21|741.81|264
1630899000000|2021-09-06 03:30:00|747.69|742.29|748.23|742.83|750.04|744.64|747.52|742.12|515
1630899300000|2021-09-06 03:35:00|748.22|742.82|746.94|741.54|748.65|743.25|746.51|741.11|580
1630899600000|2021-09-06 03:40:00|746.95|741.55|746.33|740.93|747.01|741.61|745.86|740.46|554
1630899900000|2021-09-06 03:45:00|746.31|740.91|747.58|742.18|747.64|742.24|746.12|740.72|461
1630900200000|2021-09-06 03:50:00|747.55|742.15|746.51|741.11|747.55|742.15|745.28|739.88|551
1630900500000|2021-09-06 03:55:00|746.52|741.12|747.91|742.51|748|742.6|746.44|741.04|373
1630900800000|2021-09-06 04:00:00|747.92|742.52|747.32|741.92|748.33|742.93|746.48|741.08|606
1630901100000|2021-09-06 04:05:00|747.33|741.93|749.65|744.25|749.77|744.37|746.35|740.95|675
1630901400000|2021-09-06 04:10:00|749.68|744.28|749.5|744.1|750.03|744.63|749.09|743.69|428
1630901700000|2021-09-06 04:15:00|749.52|744.12|750.11|744.71|750.35|744.95|748.7|743.3|450
1630902000000|2021-09-06 04:20:00|750.1|744.7|749.35|743.95|750.13|744.73|749.28|743.88|536
1630902300000|2021-09-06 04:25:00|749.36|743.96|750.11|744.71|750.22|744.82|748.95|743.55|535
1630902600000|2021-09-06 04:30:00|750.18|744.78|751.35|745.95|751.42|746.02|749.95|744.55|382
1630902900000|2021-09-06 04:35:00|751.38|745.98|751.59|746.19|752.46|747.06|751.15|745.75|495
1630903200000|2021-09-06 04:40:00|751.57|746.17|753.35|747.95|753.35|747.95|751.56|746.16|341
1630903500000|2021-09-06 04:45:00|753.33|747.93|751.66|746.26|753.39|747.99|751.44|746.04|363
1630903800000|2021-09-06 04:50:00|751.65|746.25|750.52|745.12|751.72|746.32|750.36|744.96|476
1630904100000|2021-09-06 04:55:00|750.49|745.09|752.52|747.12|753.4|748|750.31|744.91|496
1630904400000|2021-09-06 05:00:00|752.51|747.11|750.55|745.15|752.51|747.11|750.55|745.15|487
1630904700000|2021-09-06 05:05:00|750.54|745.14|748.98|743.58|750.56|745.16|748.7|743.3|489
1630905000000|2021-09-06 05:10:00|748.99|743.59|749.34|743.94|749.46|744.06|748.68|743.28|412
1630905300000|2021-09-06 05:15:00|749.35|743.95|751.02|745.62|751.18|745.78|749.16|743.76|340
1630905600000|2021-09-06 05:20:00|751.04|745.64|751.7|746.3|751.79|746.39|750.58|745.18|492
1630905900000|2021-09-06 05:25:00|751.73|746.33|751.06|745.66|751.85|746.45|750.68|745.28|481
1630906200000|2021-09-06 05:30:00|751.05|745.65|751.02|745.62|751.27|745.87|750.51|745.11|558
1630906500000|2021-09-06 05:35:00|751.01|745.61|751.93|746.53|752.25|746.85|750.97|745.57|394
1630906800000|2021-09-06 05:40:00|751.91|746.51|752.94|747.54|753.91|748.51|751.73|746.33|462
1630907100000|2021-09-06 05:45:00|752.93|747.53|753.17|747.77|753.71|748.31|752.84|747.44|471
1630907400000|2021-09-06 05:50:00|753.16|747.76|753.89|748.49|754.02|748.62|753.01|747.61|341
1630907700000|2021-09-06 05:55:00|753.9|748.5|753.9|748.5|754.06|748.66|753.26|747.86|329
1630908000000|2021-09-06 06:00:00|753.91|748.51|761.58|756.18|761.58|756.18|753.43|748.03|661
1630908300000|2021-09-06 06:05:00|761.61|756.21|759.69|754.29|761.82|756.42|758.05|752.65|743
1630908600000|2021-09-06 06:10:00|759.7|754.3|762.59|757.19|762.64|757.24|759.7|754.3|641
1630908900000|2021-09-06 06:15:00|762.61|757.21|763.56|758.16|763.73|758.33|761.06|755.66|657
1630909200000|2021-09-06 06:20:00|763.57|758.17|768.08|762.68|771.04|765.64|763.39|757.99|965
1630909500000|2021-09-06 06:25:00|768.13|762.73|768.42|763.02|771.03|765.63|766.78|761.38|790
1630909800000|2021-09-06 06:30:00|768.39|762.99|779.01|773.61|780.14|774.74|767.86|762.46|894
1630910100000|2021-09-06 06:35:00|779.28|773.88|782.84|777.44|783.07|777.67|779.06|773.66|889
1630910400000|2021-09-06 06:40:00|782.85|777.45|779.75|774.35|783.16|777.76|779.51|774.11|751
1630910700000|2021-09-06 06:45:00|779.74|774.34|778.74|773.34|779.79|774.39|778.01|772.61|691
1630911000000|2021-09-06 06:50:00|778.73|773.33|779.71|774.31|781.16|775.76|777.02|771.62|720
1630911300000|2021-09-06 06:55:00|779.64|774.24|781.87|776.47|781.87|776.47|778.61|773.21|798
1630911600000|2021-09-06 07:00:00|781.86|776.46|778.67|773.27|781.87|776.47|778.67|773.27|669
1630911900000|2021-09-06 07:05:00|778.66|773.26|780.37|774.97|780.43|775.03|777.97|772.57|574
1630912200000|2021-09-06 07:10:00|780.39|774.99|786.51|781.11|786.59|781.19|780.35|774.95|642
1630912500000|2021-09-06 07:15:00|786.47|781.07|782.29|776.89|786.55|781.15|781.62|776.22|709
1630912800000|2021-09-06 07:20:00|782.3|776.9|780.35|774.95|782.47|777.07|779.1|773.7|705
1630913100000|2021-09-06 07:25:00|780.54|775.14|780.89|775.49|781.62|776.22|780.34|774.94|643
1630913400000|2021-09-06 07:30:00|780.9|775.5|786.05|780.65|786.37|780.97|780.77|775.37|582
1630913700000|2021-09-06 07:35:00|785.96|780.56|783.98|778.58|787.01|781.61|783.86|778.46|707
1630914000000|2021-09-06 07:40:00|783.97|778.57|785.64|780.24|785.9|780.5|783.55|778.15|634
1630914300000|2021-09-06 07:45:00|785.65|780.25|781.17|775.77|786.4|781|780.96|775.56|753
1630914600000|2021-09-06 07:50:00|781.16|775.76|780.73|775.33|781.2|775.8|779.96|774.56|574
1630914900000|2021-09-06 07:55:00|780.72|775.32|785.05|779.65|785.06|779.66|780.67|775.27|606
1630915200000|2021-09-06 08:00:00|785.09|779.69|781.62|776.22|785.24|779.84|781.18|775.78|742
1630915500000|2021-09-06 08:05:00|781.63|776.23|784.42|779.02|784.64|779.24|781.59|776.19|466
1630915800000|2021-09-06 08:10:00|784.37|778.97|782.67|777.27|786.05|780.65|782.65|777.25|609
1630916100000|2021-09-06 08:15:00|782.66|777.26|778.33|772.93|782.77|777.37|778.11|772.71|788
1630916400000|2021-09-06 08:20:00|778.32|772.92|780.89|775.49|782.07|776.67|778.07|772.67|607
1630916700000|2021-09-06 08:25:00|780.9|775.5|781.19|775.79|782.28|776.88|780.81|775.41|510
1630917000000|2021-09-06 08:30:00|781.22|775.82|784.64|779.24|784.67|779.27|780.43|775.03|471
1630917300000|2021-09-06 08:35:00|784.63|779.23|784.34|778.94|786.29|780.89|783.07|777.67|509
1630917600000|2021-09-06 08:40:00|784.32|778.92|782.5|777.1|784.6|779.2|782.46|777.06|537
1630917900000|2021-09-06 08:45:00|782.43|777.03|782.49|777.09|784.24|778.84|782.37|776.97|605
1630918200000|2021-09-06 08:50:00|782.46|777.06|785.5|780.1|785.64|780.24|782.3|776.9|643
1630918500000|2021-09-06 08:55:00|785.51|780.11|785.36|779.96|786.4|781|783.84|778.44|698
1630918800000|2021-09-06 09:00:00|785.37|779.97|789.23|783.83|789.87|784.47|783.84|778.44|728
1630919100000|2021-09-06 09:05:00|789.24|783.84|790.25|784.85|791.39|785.99|787.15|781.75|794
1630919400000|2021-09-06 09:10:00|790.18|784.78|798.06|792.66|799.34|793.94|789.21|783.81|843
1630919700000|2021-09-06 09:15:00|798.16|792.76|803.17|797.77|803.21|797.81|796.22|790.82|877
1630920000000|2021-09-06 09:20:00|803.14|797.74|801.31|795.91|806.42|801.02|800.82|795.42|990
1630920300000|2021-09-06 09:25:00|801.32|795.92|799.9|794.5|802.82|797.42|797.65|792.25|883
1630920600000|2021-09-06 09:30:00|799.88|794.48|799.85|794.45|801.63|796.23|799.69|794.29|756
1630920900000|2021-09-06 09:35:00|799.86|794.46|802.12|796.72|803.46|798.06|799.69|794.29|762
1630921200000|2021-09-06 09:40:00|802.11|796.71|797.04|791.64|802.14|796.74|797.04|791.64|750
1630921500000|2021-09-06 09:45:00|796.98|791.58|798.41|793.01|799.38|793.98|793.58|788.18|914
1630921800000|2021-09-06 09:50:00|798.44|793.04|795.99|790.59|798.69|793.29|793.99|788.59|801
1630922100000|2021-09-06 09:55:00|796|790.6|796.25|790.85|798|792.6|792.33|786.93|798
1630922400000|2021-09-06 10:00:00|796.27|790.87|796.38|790.98|798.22|792.82|794.61|789.21|759
1630922700000|2021-09-06 10:05:00|796.36|790.96|801.57|796.17|801.81|796.41|795.88|790.48|630
1630923000000|2021-09-06 10:10:00|801.53|796.13|798.59|793.19|801.81|796.41|797.94|792.54|672
1630923300000|2021-09-06 10:15:00|798.64|793.24|797.23|791.83|798.71|793.31|796.93|791.53|619
1630923600000|2021-09-06 10:20:00|797.22|791.82|794.53|789.13|797.22|791.82|794.53|789.13|632
1630923900000|2021-09-06 10:25:00|794.52|789.12|795.83|790.43|796.25|790.85|794.26|788.86|586
1630924200000|2021-09-06 10:30:00|795.82|790.42|796.79|791.39|798.48|793.08|795.13|789.73|659
1630924500000|2021-09-06 10:35:00|796.78|791.38|797.15|791.75|797.15|791.75|795.31|789.91|651
1630924800000|2021-09-06 10:40:00|797.19|791.79|797.42|792.02|797.57|792.17|795.82|790.42|570
1630925100000|2021-09-06 10:45:00|797.43|792.03|799.26|793.86|799.84|794.44|796.82|791.42|655
1630925400000|2021-09-06 10:50:00|799.27|793.87|799.54|794.14|799.59|794.19|797.78|792.38|514
1630925700000|2021-09-06 10:55:00|799.56|794.16|800.45|795.05|802.56|797.16|798.67|793.27|592
1630926000000|2021-09-06 11:00:00|800.44|795.04|799.41|794.01|801.76|796.36|798.9|793.5|815
1630926300000|2021-09-06 11:05:00|799.42|794.02|798.09|792.69|799.46|794.06|798.09|792.69|722
1630926600000|2021-09-06 11:10:00|798.07|792.67|798.1|792.7|798.78|793.38|797.02|791.62|515
1630926900000|2021-09-06 11:15:00|798.11|792.71|793.73|788.33|801.64|796.24|792.78|787.38|908
1630927200000|2021-09-06 11:20:00|793.78|788.38|787.44|782.04|793.97|788.57|786.41|781.01|971
1630927500000|2021-09-06 11:25:00|787.42|782.02|787.29|781.89|789.64|784.24|784.93|779.53|942
1630927800000|2021-09-06 11:30:00|787.27|781.87|788.67|783.27|789.52|784.12|783.03|777.63|968
1630928100000|2021-09-06 11:35:00|788.57|783.17|784.75|779.35|788.57|783.17|783.34|777.94|909
1630928400000|2021-09-06 11:40:00|784.74|779.34|781.54|776.14|784.75|779.35|776.23|770.83|972
1630928700000|2021-09-06 11:45:00|781.69|776.29|785.59|780.19|785.83|780.43|777.7|772.3|936
1630929000000|2021-09-06 11:50:00|785.73|780.33|783.71|778.31|786.96|781.56|782.72|777.32|851
1630929300000|2021-09-06 11:55:00|783.77|778.37|779.21|773.81|784.44|779.04|776.13|770.73|950
1630929600000|2021-09-06 12:00:00|779.23|773.83|763.56|758.16|779.35|773.95|757.18|751.78|982
1630929900000|2021-09-06 12:05:00|763.73|758.33|769.19|763.79|769.95|764.55|762.63|757.23|986
1630930200000|2021-09-06 12:10:00|769.2|763.8|768.95|763.55|771.08|765.68|766.91|761.51|989
1630930500000|2021-09-06 12:15:00|768.93|763.53|773.69|768.29|773.69|768.29|768.22|762.82|914
1630930800000|2021-09-06 12:20:00|773.68|768.28|772.99|767.59|775.47|770.07|770.57|765.17|889
1630931100000|2021-09-06 12:25:00|773|767.6|773.24|767.84|775.32|769.92|771.06|765.66|844
1630931400000|2021-09-06 12:30:00|773.25|767.85|775.86|770.46|777.28|771.88|771.48|766.08|779
1630931700000|2021-09-06 12:35:00|775.84|770.44|774.19|768.79|776.51|771.11|773.45|768.05|807
1630932000000|2021-09-06 12:40:00|774.22|768.82|772.33|766.93|775.31|769.91|771.95|766.55|788
1630932300000|2021-09-06 12:45:00|772.32|766.92|770.46|765.06|773.3|767.9|768.91|763.51|842
1630932600000|2021-09-06 12:50:00|770.58|765.18|769.96|764.56|771.48|766.08|767.85|762.45|851
1630932900000|2021-09-06 12:55:00|770|764.6|771.87|766.47|772.78|767.38|769.38|763.98|782
1630933200000|2021-09-06 13:00:00|771.94|766.54|773.6|768.2|774.48|769.08|769.81|764.41|777
1630933500000|2021-09-06 13:05:00|773.63|768.23|770.82|765.42|774.95|769.55|770.8|765.4|872
1630933800000|2021-09-06 13:10:00|770.87|765.47|771.79|766.39|772.19|766.79|770.81|765.41|646
1630934100000|2021-09-06 13:15:00|771.7|766.3|773.12|767.72|773.61|768.21|771.54|766.14|672
1630934400000|2021-09-06 13:20:00|773.19|767.79|770.23|764.83|773.28|767.88|769.52|764.12|847
1630934700000|2021-09-06 13:25:00|770.19|764.79|770.83|765.43|771.7|766.3|770.17|764.77|782
1630935000000|2021-09-06 13:30:00|770.78|765.38|770.36|764.96|772.65|767.25|769.49|764.09|745
1630935300000|2021-09-06 13:35:00|770.39|764.99|772.57|767.17|772.86|767.46|770.33|764.93|800
1630935600000|2021-09-06 13:40:00|772.55|767.15|778.44|773.04|778.47|773.07|772.47|767.07|759
1630935900000|2021-09-06 13:45:00|778.45|773.05|778.69|773.29|779.49|774.09|776.76|771.36|705
1630936200000|2021-09-06 13:50:00|778.7|773.3|781.62|776.22|781.86|776.46|778.43|773.03|615
1630936500000|2021-09-06 13:55:00|781.61|776.21|781.66|776.26|782.23|776.83|781.08|775.68|588
1630936800000|2021-09-06 14:00:00|781.65|776.25|782.74|777.34|783.53|778.13|780.42|775.02|621
1630937100000|2021-09-06 14:05:00|782.73|777.33|783.9|778.5|785.81|780.41|782.63|777.23|825
1630937400000|2021-09-06 14:10:00|783.89|778.49|787.78|782.38|788.83|783.43|783.86|778.46|791
1630937700000|2021-09-06 14:15:00|787.79|782.39|789.07|783.67|789.07|783.67|785.96|780.56|789
1630938000000|2021-09-06 14:20:00|788.99|783.59|791.91|786.51|792.14|786.74|787.81|782.41|750
1630938300000|2021-09-06 14:25:00|791.94|786.54|790.12|784.72|792.23|786.83|789.77|784.37|799
1630938600000|2021-09-06 14:30:00|790.11|784.71|790.6|785.2|792.72|787.32|789.46|784.06|709
1630938900000|2021-09-06 14:35:00|790.61|785.21|787.74|782.34|790.76|785.36|786.74|781.34|771
1630939200000|2021-09-06 14:40:00|787.79|782.39|787.18|781.78|788.91|783.51|786.16|780.76|648
1630939500000|2021-09-06 14:45:00|787.04|781.64|789.05|783.65|789.14|783.74|786.21|780.81|636
1630939800000|2021-09-06 14:50:00|789.07|783.67|788.65|783.25|789.93|784.53|788.22|782.82|570
1630940100000|2021-09-06 14:55:00|788.64|783.24|790.25|784.85|791.44|786.04|788.55|783.15|506
1630940400000|2021-09-06 15:00:00|790.23|784.83|788.31|782.91|790.85|785.45|788.04|782.64|727
1630940700000|2021-09-06 15:05:00|788.3|782.9|792.74|787.34|792.78|787.38|788.23|782.83|727
1630941000000|2021-09-06 15:10:00|792.8|787.4|791.17|785.77|794.14|788.74|790.8|785.4|768
1630941300000|2021-09-06 15:15:00|791.18|785.78|787.71|782.31|791.19|785.79|787.6|782.2|614
1630941600000|2021-09-06 15:20:00|787.73|782.33|793.62|788.22|793.91|788.51|786.94|781.54|819
1630941900000|2021-09-06 15:25:00|793.61|788.21|789.81|784.41|793.65|788.25|788.96|783.56|632
1630942200000|2021-09-06 15:30:00|789.8|784.4|785.47|780.07|790.78|785.38|784.44|779.04|815
1630942500000|2021-09-06 15:35:00|785.49|780.09|786.12|780.72|786.92|781.52|785.06|779.66|675
1630942800000|2021-09-06 15:40:00|786.13|780.73|786.5|781.1|786.84|781.44|785.41|780.01|648
1630943100000|2021-09-06 15:45:00|786.51|781.11|787.97|782.57|788.26|782.86|786.51|781.11|471
1630943400000|2021-09-06 15:50:00|787.96|782.56|786.34|780.94|787.97|782.57|785.32|779.92|611
1630943700000|2021-09-06 15:55:00|786.36|780.96|785.53|780.13|786.68|781.28|784.43|779.03|720
1630944000000|2021-09-06 16:00:00|785.54|780.14|788.27|782.87|788.5|783.1|784.51|779.11|771
1630944300000|2021-09-06 16:05:00|788.29|782.89|778.24|772.84|788.49|783.09|778.24|772.84|893
1630944600000|2021-09-06 16:10:00|778.25|772.85|781.93|776.53|782.36|776.96|777.93|772.53|859
1630944900000|2021-09-06 16:15:00|781.95|776.55|779.55|774.15|783.6|778.2|779.42|774.02|796
1630945200000|2021-09-06 16:20:00|779.61|774.21|783.56|778.16|784.53|779.13|779.61|774.21|795
1630945500000|2021-09-06 16:25:00|783.58|778.18|783.64|778.24|785.2|779.8|783.1|777.7|762
1630945800000|2021-09-06 16:30:00|783.47|778.07|784.86|779.46|786.05|780.65|783.28|777.88|759
1630946100000|2021-09-06 16:35:00|784.85|779.45|788.57|783.17|789.46|784.06|784.78|779.38|715
1630946400000|2021-09-06 16:40:00|788.58|783.18|786.55|781.15|790.31|784.91|785.63|780.23|860
1630946700000|2021-09-06 16:45:00|786.58|781.18|785.76|780.36|787.63|782.23|785.15|779.75|712
1630947000000|2021-09-06 16:50:00|785.67|780.27|785.28|779.88|785.87|780.47|784.37|778.97|491
1630947300000|2021-09-06 16:55:00|785.3|779.9|785.62|780.22|786.57|781.17|783.98|778.58|669
1630947600000|2021-09-06 17:00:00|785.63|780.23|785.78|780.38|785.91|780.51|784.39|778.99|656
1630947900000|2021-09-06 17:05:00|785.79|780.39|787.33|781.93|787.49|782.09|785.44|780.04|664
1630948200000|2021-09-06 17:10:00|787.34|781.94|786.76|781.36|788.04|782.64|785.97|780.57|630
1630948500000|2021-09-06 17:15:00|786.75|781.35|788.01|782.61|788.96|783.56|786.45|781.05|737
1630948800000|2021-09-06 17:20:00|788.02|782.62|788.05|782.65|788.91|783.51|786.86|781.46|720
1630949100000|2021-09-06 17:25:00|788.06|782.66|788.53|783.13|789.26|783.86|787.52|782.12|679
1630949400000|2021-09-06 17:30:00|788.54|783.14|789.09|783.69|789.15|783.75|787.09|781.69|686
1630949700000|2021-09-06 17:35:00|789.11|783.71|789.86|784.46|790.22|784.82|788.1|782.7|676
1630950000000|2021-09-06 17:40:00|789.81|784.41|789.31|783.91|789.87|784.47|787.94|782.54|662
1630950300000|2021-09-06 17:45:00|789.27|783.87|787.27|781.87|789.99|784.59|787.18|781.78|664
1630950600000|2021-09-06 17:50:00|787.28|781.88|790.54|785.14|790.59|785.19|787.16|781.76|691
1630950900000|2021-09-06 17:55:00|790.57|785.17|789|783.6|791.67|786.27|788.51|783.11|695
1630951200000|2021-09-06 18:00:00|789.04|783.64|788.3|782.9|789.35|783.95|786.13|780.73|708
1630951500000|2021-09-06 18:05:00|788.31|782.91|788.92|783.52|788.96|783.56|787.11|781.71|531
1630951800000|2021-09-06 18:10:00|788.95|783.55|788.36|782.96|790.59|785.19|788.32|782.92|766
1630952100000|2021-09-06 18:15:00|788.21|782.81|786.78|781.38|788.34|782.94|786.53|781.13|740
1630952400000|2021-09-06 18:20:00|786.79|781.39|785.68|780.28|787.31|781.91|785.46|780.06|657
1630952700000|2021-09-06 18:25:00|785.67|780.27|789.32|783.92|789.36|783.96|785.67|780.27|541
1630953000000|2021-09-06 18:30:00|789.33|783.93|790.03|784.63|790.56|785.16|788.96|783.56|515
1630953300000|2021-09-06 18:35:00|790.02|784.62|789.79|784.39|791.21|785.81|789.56|784.16|643
1630953600000|2021-09-06 18:40:00|789.78|784.38|789.94|784.54|790.8|785.4|789.53|784.13|601
1630953900000|2021-09-06 18:45:00|789.95|784.55|790.4|785|790.78|785.38|789.92|784.52|575
1630954200000|2021-09-06 18:50:00|790.38|784.98|789.41|784.01|790.47|785.07|789.14|783.74|587
1630954500000|2021-09-06 18:55:00|789.38|783.98|791.46|786.06|792.39|786.99|789.34|783.94|794
1630954800000|2021-09-06 19:00:00|791.5|786.1|791.39|785.99|791.83|786.43|791.28|785.88|866
1630955100000|2021-09-06 19:05:00|791.38|785.98|792.24|786.84|793.08|787.68|791.33|785.93|817
1630955400000|2021-09-06 19:10:00|792.29|786.89|791.9|786.5|793.05|787.65|790.76|785.36|739
1630955700000|2021-09-06 19:15:00|791.79|786.39|790.42|785.02|791.99|786.59|789.76|784.36|741
1630956000000|2021-09-06 19:20:00|790.43|785.03|790.71|785.31|791.43|786.03|790.05|784.65|614
1630956300000|2021-09-06 19:25:00|790.7|785.3|789.13|783.73|790.73|785.33|789.11|783.71|575
1630956600000|2021-09-06 19:30:00|789.14|783.74|787.43|782.03|789.87|784.47|787.36|781.96|736
1630956900000|2021-09-06 19:35:00|787.42|782.02|789.79|784.39|791.15|785.75|787.12|781.72|639
1630957200000|2021-09-06 19:40:00|789.78|784.38|789.93|784.53|790.6|785.2|787.66|782.26|642
1630957500000|2021-09-06 19:45:00|789.94|784.54|790.62|785.22|792.02|786.62|789.19|783.79|690
1630957800000|2021-09-06 19:50:00|790.61|785.21|791.77|786.37|792.36|786.96|790.48|785.08|591
1630958100000|2021-09-06 19:55:00|791.78|786.38|789.65|784.25|791.89|786.49|789.47|784.07|561
1630958400000|2021-09-06 20:00:00|789.67|784.27|788.42|783.02|791.03|785.63|788.41|783.01|640
1630958700000|2021-09-06 20:05:00|788.43|783.03|787.86|782.46|788.69|783.29|787.08|781.68|672
1630959000000|2021-09-06 20:10:00|787.87|782.47|787.61|782.21|788.08|782.68|786.43|781.03|546
1630959300000|2021-09-06 20:15:00|787.6|782.2|788.94|783.54|789.58|784.18|785.94|780.54|661
1630959600000|2021-09-06 20:20:00|788.91|783.51|788.8|783.4|789.34|783.94|787.67|782.27|692
1630959900000|2021-09-06 20:25:00|788.79|783.39|787.75|782.35|788.89|783.49|787.67|782.27|549
1630960200000|2021-09-06 20:30:00|787.78|782.38|787.57|782.17|789.05|783.65|787.55|782.15|633
1630960500000|2021-09-06 20:35:00|787.58|782.18|788.24|782.84|789.77|784.37|787.58|782.18|553
1630960800000|2021-09-06 20:40:00|788.25|782.85|789.11|783.71|789.6|784.2|788.24|782.84|545
1630961100000|2021-09-06 20:45:00|789.15|783.75|788.63|783.23|789.79|784.39|787.94|782.54|596
1630961400000|2021-09-06 20:50:00|788.49|783.09|790.69|785.29|791.21|785.81|788.37|782.97|622
1630961700000|2021-09-06 20:55:00|790.7|785.3|789.97|784.57|791.07|785.67|789.37|783.97|513
1630962000000|2021-09-06 21:00:00|789.96|784.56|793.75|788.35|793.75|788.35|789.66|784.26|578
1630962300000|2021-09-06 21:05:00|793.8|788.4|793.9|788.5|795.53|790.13|792.88|787.48|644
1630962600000|2021-09-06 21:10:00|793.86|788.46|793.97|788.57|794.66|789.26|793.02|787.62|533
1630962900000|2021-09-06 21:15:00|793.96|788.56|795.02|789.62|795.84|790.44|793.95|788.55|550
1630963200000|2021-09-06 21:20:00|795.03|789.63|794.35|788.95|795.38|789.98|794.15|788.75|372
1630963500000|2021-09-06 21:25:00|794.38|788.98|794.59|789.19|794.61|789.21|794.04|788.64|281
1630963800000|2021-09-06 21:30:00|794.61|789.21|795.96|790.56|796.98|791.58|794.56|789.16|355
1630964100000|2021-09-06 21:35:00|795.97|790.57|799.23|793.83|799.42|794.02|795.95|790.55|325
1630964400000|2021-09-06 21:40:00|799.22|793.82|797.52|792.12|799.44|794.04|796.41|791.01|572
1630964700000|2021-09-06 21:45:00|797.51|792.11|797.35|791.95|799.34|793.94|796.36|790.96|682
1630965000000|2021-09-06 21:50:00|797.31|791.91|797.3|791.9|797.51|792.11|795.63|790.23|606
1630965300000|2021-09-06 21:55:00|797.11|791.71|796.91|791.51|798.67|793.27|796.89|791.49|509
1630965600000|2021-09-06 22:00:00|796.93|791.53|797.11|791.71|799.67|794.27|796.23|790.83|688
1630965900000|2021-09-06 22:05:00|796.96|791.56|795.85|790.45|798.32|792.92|795.85|790.45|692
1630966200000|2021-09-06 22:10:00|795.86|790.46|794.11|788.71|796.18|790.78|793.9|788.5|610
1630966500000|2021-09-06 22:15:00|794.08|788.68|794.29|788.89|795.99|790.59|793.94|788.54|606
1630966800000|2021-09-06 22:20:00|794.32|788.92|794.68|789.28|795.9|790.5|793.83|788.43|703
1630967100000|2021-09-06 22:25:00|794.69|789.29|793.53|788.13|795.55|790.15|793.16|787.76|654
1630967400000|2021-09-06 22:30:00|793.54|788.14|791.94|786.54|794.08|788.68|791.77|786.37|688
1630967700000|2021-09-06 22:35:00|791.91|786.51|791.1|785.7|792.12|786.72|790.81|785.41|842
1630968000000|2021-09-06 22:40:00|791.06|785.66|791.66|786.26|791.7|786.3|790.6|785.2|736
1630968300000|2021-09-06 22:45:00|791.59|786.19|790.14|784.74|791.77|786.37|789.82|784.42|686
1630968600000|2021-09-06 22:50:00|790.1|784.7|788.93|783.53|790.16|784.76|788.54|783.14|742
1630968900000|2021-09-06 22:55:00|788.94|783.54|789.53|784.13|789.57|784.17|788.01|782.61|642
1630969200000|2021-09-06 23:00:00|789.56|784.16|787.62|782.22|790.31|784.91|786.96|781.56|859
1630969500000|2021-09-06 23:05:00|787.64|782.24|786.08|780.68|787.87|782.47|785.86|780.46|776
1630969800000|2021-09-06 23:10:00|786.07|780.67|786|780.6|786.75|781.35|784.3|778.9|649
1630970100000|2021-09-06 23:15:00|786.01|780.61|785.8|780.4|786.4|781|785.4|780|619
1630970400000|2021-09-06 23:20:00|785.79|780.39|785.28|779.88|786.86|781.46|784.98|779.58|634
1630970700000|2021-09-06 23:25:00|785.3|779.9|785.14|779.74|786.6|781.2|784.82|779.42|615
1630971000000|2021-09-06 23:30:00|785.12|779.72|785.62|780.22|787.37|781.97|784.27|778.87|766
1630971300000|2021-09-06 23:35:00|785.64|780.24|786.89|781.49|787.04|781.64|785.52|780.12|708
1630971600000|2021-09-06 23:40:00|786.92|781.52|787.07|781.67|787.77|782.37|786.24|780.84|581
1630971900000|2021-09-06 23:45:00|787.1|781.7|787.23|781.83|788.05|782.65|786.78|781.38|553
1630972200000|2021-09-06 23:50:00|787.22|781.82|787.35|781.95|787.64|782.24|786.98|781.58|596
1630972500000|2021-09-06 23:55:00|787.32|781.92|787.8|782.4|788.26|782.86|787.19|781.79|780
1630972800000|2021-09-07 00:00:00|787.82|782.42|789.88|784.48|790.47|785.07|786.86|781.46|767
1630973100000|2021-09-07 00:05:00|789.86|784.46|789.71|784.31|790.59|785.19|789.22|783.82|712
1630973400000|2021-09-07 00:10:00|789.73|784.33|786.71|781.31|789.79|784.39|786.67|781.27|760
1630973700000|2021-09-07 00:15:00|786.69|781.29|783.46|778.06|787.05|781.65|783.03|777.63|732
1630974000000|2021-09-07 00:20:00|783.41|778.01|782.55|777.15|784.34|778.94|782.48|777.08|680
1630974300000|2021-09-07 00:25:00|782.52|777.12|782.65|777.25|783.02|777.62|780.93|775.53|723
1630974600000|2021-09-07 00:30:00|782.64|777.24|781.69|776.29|783.48|778.08|781.3|775.9|725
1630974900000|2021-09-07 00:35:00|781.59|776.19|782.97|777.57|783.34|777.94|780.29|774.89|768
1630975200000|2021-09-07 00:40:00|782.94|777.54|780.68|775.28|783.34|777.94|780.57|775.17|870
1630975500000|2021-09-07 00:45:00|780.76|775.36|781.48|776.08|782.72|777.32|779.41|774.01|778
1630975800000|2021-09-07 00:50:00|781.59|776.19|781.87|776.47|782.54|777.14|780.99|775.59|713
1630976100000|2021-09-07 00:55:00|781.81|776.41|781.1|775.7|781.94|776.54|779.81|774.41|739
1630976400000|2021-09-07 01:00:00|781.09|775.69|782.74|777.34|782.83|777.43|780.81|775.41|693
1630976700000|2021-09-07 01:05:00|782.75|777.35|782.59|777.19|783.29|777.89|782.12|776.72|602
1630977000000|2021-09-07 01:10:00|782.54|777.14|784.61|779.21|784.86|779.46|782.54|777.14|547
1630977300000|2021-09-07 01:15:00|784.6|779.2|783.89|778.49|785.66|780.26|783.1|777.7|647
1630977600000|2021-09-07 01:20:00|783.9|778.5|783.86|778.46|784.81|779.41|783.69|778.29|492
1630977900000|2021-09-07 01:25:00|783.81|778.41|782.87|777.47|784.06|778.66|782.83|777.43|468
1630978200000|2021-09-07 01:30:00|782.88|777.48|782.98|777.58|783.2|777.8|781.84|776.44|658
1630978500000|2021-09-07 01:35:00|782.93|777.53|782.45|777.05|783.49|778.09|782.18|776.78|643
1630978800000|2021-09-07 01:40:00|782.46|777.06|784.05|778.65|784.65|779.25|782.19|776.79|695
1630979100000|2021-09-07 01:45:00|784.06|778.66|782.56|777.16|784.8|779.4|782.56|777.16|534
1630979400000|2021-09-07 01:50:00|782.54|777.14|781.65|776.25|783.28|777.88|781.36|775.96|546
1630979700000|2021-09-07 01:55:00|781.62|776.22|783.11|777.71|783.42|778.02|781.57|776.17|646
1630980000000|2021-09-07 02:00:00|783.17|777.77|783.92|778.52|784.03|778.63|782.93|777.53|647
1630980300000|2021-09-07 02:05:00|783.96|778.56|784.45|779.05|784.72|779.32|783.48|778.08|498
1630980600000|2021-09-07 02:10:00|784.46|779.06|785.14|779.74|785.14|779.74|784.46|779.06|536
1630980900000|2021-09-07 02:15:00|785.1|779.7|785.82|780.42|785.91|780.51|785.1|779.7|519
1630981200000|2021-09-07 02:20:00|785.81|780.41|787.17|781.77|787.49|782.09|785.7|780.3|469
1630981500000|2021-09-07 02:25:00|787.18|781.78|786.67|781.27|787.42|782.02|786.16|780.76|481
1630981800000|2021-09-07 02:30:00|786.68|781.28|786.41|781.01|787.25|781.85|786.25|780.85|615
1630982100000|2021-09-07 02:35:00|786.44|781.04|786.2|780.8|787.05|781.65|785.83|780.43|563
1630982400000|2021-09-07 02:40:00|786.23|780.83|785.73|780.33|787.14|781.74|785.73|780.33|632
1630982700000|2021-09-07 02:45:00|785.72|780.32|785.39|779.99|786.23|780.83|785.31|779.91|654
1630983000000|2021-09-07 02:50:00|785.31|779.91|784.53|779.13|786.43|781.03|784|778.6|641
1630983300000|2021-09-07 02:55:00|784.54|779.14|784.47|779.07|784.89|779.49|784.19|778.79|628
1630983600000|2021-09-07 03:00:00|784.43|779.03|784.55|779.15|785.36|779.96|784.43|779.03|619
1630983900000|2021-09-07 03:05:00|784.5|779.1|784.93|779.53|784.99|779.59|783.92|778.52|593
1630984200000|2021-09-07 03:10:00|784.95|779.55|784.63|779.23|785.6|780.2|784.52|779.12|524
1630984500000|2021-09-07 03:15:00|784.61|779.21|785.23|779.83|786.18|780.78|784.45|779.05|672
1630984800000|2021-09-07 03:20:00|785.13|779.73|783.38|777.98|785.31|779.91|783.18|777.78|614
1630985100000|2021-09-07 03:25:00|783.39|777.99|780.94|775.54|783.54|778.14|780.9|775.5|626
1630985400000|2021-09-07 03:30:00|780.95|775.55|780.77|775.37|781.59|776.19|779.9|774.5|668
1630985700000|2021-09-07 03:35:00|780.78|775.38|777.06|771.66|780.82|775.42|776.53|771.13|685
1630986000000|2021-09-07 03:40:00|777.08|771.68|776.61|771.21|777.72|772.32|776.31|770.91|586
1630986300000|2021-09-07 03:45:00|776.64|771.24|778.13|772.73|778.4|773|776.51|771.11|605
1630986600000|2021-09-07 03:50:00|778.12|772.72|778.23|772.83|779.12|773.72|778.12|772.72|576
1630986900000|2021-09-07 03:55:00|778.19|772.79|778.19|772.79|778.65|773.25|777.96|772.56|690
1630987200000|2021-09-07 04:00:00|778.14|772.74|776.56|771.16|778.26|772.86|776.09|770.69|622
1630987500000|2021-09-07 04:05:00|776.53|771.13|778.44|773.04|779.42|774.02|776.53|771.13|512
1630987800000|2021-09-07 04:10:00|778.45|773.05|778.04|772.64|778.46|773.06|777.54|772.14|399
1630988100000|2021-09-07 04:15:00|778.08|772.68|778.65|773.25|779.35|773.95|778.04|772.64|475
1630988400000|2021-09-07 04:20:00|778.67|773.27|777.62|772.22|778.67|773.27|777.02|771.62|576
1630988700000|2021-09-07 04:25:00|777.58|772.18|777.28|771.88|778.88|773.48|777.16|771.76|505
1630989000000|2021-09-07 04:30:00|777.27|771.87|778.5|773.1|778.9|773.5|777.26|771.86|570
1630989300000|2021-09-07 04:35:00|778.51|773.11|778.39|772.99|778.86|773.46|777.69|772.29|553
1630989600000|2021-09-07 04:40:00|778.41|773.01|779.67|774.27|779.73|774.33|778.39|772.99|526
1630989900000|2021-09-07 04:45:00|779.69|774.29|782.27|776.87|782.3|776.9|779.66|774.26|612
1630990200000|2021-09-07 04:50:00|782.28|776.88|780.43|775.03|782.51|777.11|780.42|775.02|603
1630990500000|2021-09-07 04:55:00|780.41|775.01|778.9|773.5|780.47|775.07|778.86|773.46|493
1630990800000|2021-09-07 05:00:00|778.88|773.48|776.78|771.38|779.07|773.67|776.72|771.32|498
1630991100000|2021-09-07 05:05:00|776.74|771.34|777.18|771.78|777.22|771.82|775.97|770.57|682
1630991400000|2021-09-07 05:10:00|777.19|771.79|778.59|773.19|779.55|774.15|777.14|771.74|708
1630991700000|2021-09-07 05:15:00|778.6|773.2|779.78|774.38|779.78|774.38|777.77|772.37|574
1630992000000|2021-09-07 05:20:00|779.8|774.4|780.22|774.82|780.84|775.44|779.18|773.78|783
1630992300000|2021-09-07 05:25:00|780.25|774.85|778.58|773.18|780.36|774.96|778.5|773.1|669
1630992600000|2021-09-07 05:30:00|778.57|773.17|776.57|771.17|778.63|773.23|776.36|770.96|620
1630992900000|2021-09-07 05:35:00|776.55|771.15|778.63|773.23|778.64|773.24|776.19|770.79|526
1630993200000|2021-09-07 05:40:00|778.62|773.22|779.43|774.03|780.01|774.61|778.62|773.22|530
1630993500000|2021-09-07 05:45:00|779.48|774.08|779.86|774.46|780.73|775.33|779.44|774.04|598
1630993800000|2021-09-07 05:50:00|779.85|774.45|779.84|774.44|780.22|774.82|778.18|772.78|580
1630994100000|2021-09-07 05:55:00|779.85|774.45|779.16|773.76|780.89|775.49|778.98|773.58|586
1630994400000|2021-09-07 06:00:00|779.15|773.75|779.16|773.76|779.86|774.46|779.09|773.69|678
1630994700000|2021-09-07 06:05:00|779.15|773.75|780.17|774.77|780.17|774.77|778.77|773.37|484
1630995000000|2021-09-07 06:10:00|780.18|774.78|780.19|774.79|781.04|775.64|779.93|774.53|583
1630995300000|2021-09-07 06:15:00|780.2|774.8|779.83|774.43|780.34|774.94|779.32|773.92|472
1630995600000|2021-09-07 06:20:00|779.88|774.48|779.51|774.11|779.9|774.5|779.38|773.98|585
1630995900000|2021-09-07 06:25:00|779.5|774.1|778.54|773.14|779.73|774.33|778.16|772.76|633
1630996200000|2021-09-07 06:30:00|778.55|773.15|777.3|771.9|778.57|773.17|776.36|770.96|662
1630996500000|2021-09-07 06:35:00|777.29|771.89|778.28|772.88|781.03|775.63|777.03|771.63|646
1630996800000|2021-09-07 06:40:00|778.29|772.89|776.79|771.39|778.92|773.52|776.73|771.33|664
1630997100000|2021-09-07 06:45:00|776.77|771.37|776.63|771.23|777.37|771.97|776.26|770.86|536
1630997400000|2021-09-07 06:50:00|776.61|771.21|774.63|769.23|776.62|771.22|773.92|768.52|831
1630997700000|2021-09-07 06:55:00|774.64|769.24|770.47|765.07|774.66|769.26|769.98|764.58|827
1630998000000|2021-09-07 07:00:00|770.46|765.06|770.07|764.67|772.58|767.18|769.81|764.41|739
1630998300000|2021-09-07 07:05:00|770.09|764.69|764.89|759.49|770.09|764.69|764.65|759.25|909
1630998600000|2021-09-07 07:10:00|764.7|759.3|762.75|757.35|765.02|759.62|759.61|754.21|998
1630998900000|2021-09-07 07:15:00|762.73|757.33|766.31|760.91|766.32|760.92|759.08|753.68|788
1630999200000|2021-09-07 07:20:00|766.37|760.97|765.63|760.23|767.42|762.02|764.97|759.57|788
1630999500000|2021-09-07 07:25:00|765.64|760.24|765.44|760.04|766.18|760.78|764.95|759.55|799
1630999800000|2021-09-07 07:30:00|765.34|759.94|765.31|759.91|765.75|760.35|762.69|757.29|722
1631000100000|2021-09-07 07:35:00|765.32|759.92|766.58|761.18|766.7|761.3|764.61|759.21|417
1631000400000|2021-09-07 07:40:00|766.52|761.12|765.67|760.27|766.53|761.13|765.2|759.8|298
1631000700000|2021-09-07 07:45:00|765.66|760.26|763.6|758.2|766.04|760.64|762.99|757.59|682
1631001000000|2021-09-07 07:50:00|763.59|758.19|766.52|761.12|766.82|761.42|763.3|757.9|728
1631001300000|2021-09-07 07:55:00|766.51|761.11|764.23|758.83|766.61|761.21|763.18|757.78|754
1631001600000|2021-09-07 08:00:00|764.21|758.81|763.39|757.99|765.28|759.88|762.59|757.19|673
1631001900000|2021-09-07 08:05:00|763.4|758|762.22|756.82|764.04|758.64|760.4|755|863
1631002200000|2021-09-07 08:10:00|762.28|756.88|760.69|755.29|762.58|757.18|759.52|754.12|760
1631002500000|2021-09-07 08:15:00|760.68|755.28|763.62|758.22|764.06|758.66|759.73|754.33|863
1631002800000|2021-09-07 08:20:00|763.61|758.21|759.42|754.02|763.85|758.45|758.7|753.3|782
1631003100000|2021-09-07 08:25:00|759.44|754.04|748.89|743.49|759.44|754.04|748.33|742.93|973
1631003400000|2021-09-07 08:30:00|748.94|743.54|739.92|734.52|751.29|745.89|739.46|734.06|1064
1631003700000|2021-09-07 08:35:00|739.9|734.5|750.43|745.03|752.55|747.15|738.74|733.34|1014
1631004000000|2021-09-07 08:40:00|750.38|744.98|747.67|742.27|752.65|747.25|746.2|740.8|1037
1631004300000|2021-09-07 08:45:00|747.77|742.37|749.77|744.37|750.49|745.09|746.46|741.06|1021
1631004600000|2021-09-07 08:50:00|749.69|744.29|748.31|742.91|751.33|745.93|747.99|742.59|921
1631004900000|2021-09-07 08:55:00|748.32|742.92|746.11|740.71|749.15|743.75|746.03|740.63|914
1631005200000|2021-09-07 09:00:00|746.03|740.63|750.98|745.58|752.07|746.67|745.18|739.78|899
1631005500000|2021-09-07 09:05:00|751.05|745.65|750.86|745.46|751.63|746.23|749.3|743.9|844
1631005800000|2021-09-07 09:10:00|750.84|745.44|747.58|742.18|750.96|745.56|746.84|741.44|875
1631006100000|2021-09-07 09:15:00|747.6|742.2|747.47|742.07|748.56|743.16|745.84|740.44|772
1631006400000|2021-09-07 09:20:00|747.46|742.06|748.6|743.2|750.49|745.09|746.67|741.27|779
1631006700000|2021-09-07 09:25:00|748.61|743.21|747.14|741.74|748.61|743.21|746.89|741.49|718
1631007000000|2021-09-07 09:30:00|747.15|741.75|746.41|741.01|748.49|743.09|745.6|740.2|843
1631007300000|2021-09-07 09:35:00|746.4|741|745.46|740.06|748.01|742.61|745.34|739.94|752
1631007600000|2021-09-07 09:40:00|745.45|740.05|730.49|725.09|745.85|740.45|725.06|719.66|979
1631007900000|2021-09-07 09:45:00|730.36|724.96|737.9|732.5|741.02|735.62|729.99|724.59|981
1631008200000|2021-09-07 09:50:00|737.83|732.43|738.93|733.53|740.98|735.58|736.19|730.79|947
1631008500000|2021-09-07 09:55:00|738.91|733.51|737.72|732.32|740.71|735.31|737.09|731.69|972
1631008800000|2021-09-07 10:00:00|737.73|732.33|741.27|735.87|743.09|737.69|737.35|731.95|916
1631009100000|2021-09-07 10:05:00|741.2|735.8|740.84|735.44|742.47|737.07|739.89|734.49|900
1631009400000|2021-09-07 10:10:00|740.85|735.45|741.52|736.12|741.88|736.48|739.3|733.9|874
1631009700000|2021-09-07 10:15:00|741.44|736.04|738.65|733.25|741.44|736.04|737.38|731.98|856
1631010000000|2021-09-07 10:20:00|738.64|733.24|738.16|732.76|740.43|735.03|737|731.6|822
1631010300000|2021-09-07 10:25:00|738.06|732.66|741.19|735.79|741.3|735.9|738.05|732.65|807
1631010600000|2021-09-07 10:30:00|741.18|735.78|743.05|737.65|743.05|737.65|739.67|734.27|803
1631010900000|2021-09-07 10:35:00|743.04|737.64|743.58|738.18|744.21|738.81|741.7|736.3|843
1631011200000|2021-09-07 10:40:00|743.57|738.17|743.16|737.76|744.69|739.29|741.69|736.29|910
1631011500000|2021-09-07 10:45:00|743.13|737.73|743.9|738.5|744.25|738.85|742.24|736.84|803
1631011800000|2021-09-07 10:50:00|743.89|738.49|744.24|738.84|744.78|739.38|743.41|738.01|753
1631012100000|2021-09-07 10:55:00|744.26|738.86|742.85|737.45|744.36|738.96|741.93|736.53|826
1631012400000|2021-09-07 11:00:00|742.83|737.43|742.35|736.95|744.24|738.84|741.68|736.28|691
1631012700000|2021-09-07 11:05:00|742.34|736.94|742.18|736.78|742.61|737.21|741.03|735.63|575
1631013000000|2021-09-07 11:10:00|742.17|736.77|742.34|736.94|742.73|737.33|741.41|736.01|589
1631013300000|2021-09-07 11:15:00|742.37|736.97|742|736.6|742.37|736.97|739.25|733.85|578
1631013600000|2021-09-07 11:20:00|742.01|736.61|741.79|736.39|743.35|737.95|739.46|734.06|763
1631013900000|2021-09-07 11:25:00|741.77|736.37|744.2|738.8|744.27|738.87|741.31|735.91|691
1631014200000|2021-09-07 11:30:00|744.17|738.77|742.3|736.9|744.47|739.07|742.14|736.74|595
1631014500000|2021-09-07 11:35:00|742.27|736.87|741.8|736.4|742.62|737.22|741.41|736.01|628
1631014800000|2021-09-07 11:40:00|741.79|736.39|741.7|736.3|742.3|736.9|740.67|735.27|640
1631015100000|2021-09-07 11:45:00|741.72|736.32|740.36|734.96|742.06|736.66|740.13|734.73|585
1631015400000|2021-09-07 11:50:00|740.35|734.95|739.49|734.09|740.39|734.99|739.43|734.03|413
1631015700000|2021-09-07 11:55:00|739.45|734.05|739.58|734.18|741.97|736.57|739.21|733.81|625
1631016000000|2021-09-07 12:00:00|739.59|734.19|742.66|737.26|743.09|737.69|738.36|732.96|759
1631016300000|2021-09-07 12:05:00|742.64|737.24|742.37|736.97|743.78|738.38|742.37|736.97|544
1631016600000|2021-09-07 12:10:00|742.35|736.95|739.34|733.94|742.51|737.11|739.08|733.68|586
1631016900000|2021-09-07 12:15:00|739.24|733.84|739.69|734.29|741.84|736.44|739.14|733.74|679
1631017200000|2021-09-07 12:20:00|739.63|734.23|737.84|732.44|740.18|734.78|737.49|732.09|748
1631017500000|2021-09-07 12:25:00|737.86|732.46|736.13|730.73|737.97|732.57|735.25|729.85|837
1631017800000|2021-09-07 12:30:00|736.06|730.66|739.2|733.8|739.23|733.83|735.1|729.7|772
1631018100000|2021-09-07 12:35:00|739.15|733.75|740.62|735.22|742.35|736.95|738.78|733.38|738
1631018400000|2021-09-07 12:40:00|740.63|735.23|738.35|732.95|740.95|735.55|738.32|732.92|769
1631018700000|2021-09-07 12:45:00|738.25|732.85|742.81|737.41|742.96|737.56|738.23|732.83|676
1631019000000|2021-09-07 12:50:00|742.75|737.35|743.61|738.21|744.08|738.68|742.35|736.95|503
1631019300000|2021-09-07 12:55:00|743.62|738.22|742.04|736.64|743.83|738.43|741.7|736.3|593
1631019600000|2021-09-07 13:00:00|742.05|736.65|742.89|737.49|742.89|737.49|740.98|735.58|433
1631019900000|2021-09-07 13:05:00|742.88|737.48|741.45|736.05|742.88|737.48|741.31|735.91|570
1631020200000|2021-09-07 13:10:00|741.44|736.04|740.49|735.09|741.44|736.04|740.12|734.72|649
1631020500000|2021-09-07 13:15:00|740.45|735.05|742.53|737.13|742.67|737.27|739.51|734.11|606
1631020800000|2021-09-07 13:20:00|742.54|737.14|743.92|738.52|744.41|739.01|742.15|736.75|566
1631021100000|2021-09-07 13:25:00|743.96|738.56|742.85|737.45|744.03|738.63|741.76|736.36|492
1631021400000|2021-09-07 13:30:00|742.86|737.46|741.7|736.3|742.86|737.46|740.97|735.57|564
1631021700000|2021-09-07 13:35:00|741.68|736.28|738.26|732.86|741.81|736.41|738.24|732.84|608
1631022000000|2021-09-07 13:40:00|738.27|732.87|737.77|732.37|738.49|733.09|737.05|731.65|587
1631022300000|2021-09-07 13:45:00|737.72|732.32|737.21|731.81|737.82|732.42|736.51|731.11|616
1631022600000|2021-09-07 13:50:00|737.2|731.8|735.42|730.02|737.41|732.01|734.76|729.36|779
1631022900000|2021-09-07 13:55:00|735.39|729.99|735.55|730.15|737.49|732.09|735|729.6|875
1631023200000|2021-09-07 14:00:00|735.54|730.14|739.34|733.94|739.85|734.45|733.98|728.58|922
1631023500000|2021-09-07 14:05:00|739.33|733.93|736.63|731.23|739.35|733.95|736.51|731.11|619
1631023800000|2021-09-07 14:10:00|736.66|731.26|735.39|729.99|737.8|732.4|734.02|728.62|770
1631024100000|2021-09-07 14:15:00|735.38|729.98|735.63|730.23|736.39|730.99|732.88|727.48|863
1631024400000|2021-09-07 14:20:00|735.61|730.21|733.79|728.39|735.92|730.52|733.16|727.76|936
1631024700000|2021-09-07 14:25:00|733.78|728.38|719.69|714.29|733.78|728.38|718.21|712.81|974
1631025000000|2021-09-07 14:30:00|719.79|714.39|725.58|720.18|727.89|722.49|713.08|707.68|991
1631025300000|2021-09-07 14:35:00|725.57|720.17|724.5|719.1|727.66|722.26|722.96|717.56|992
1631025600000|2021-09-07 14:40:00|724.37|718.97|719.47|714.07|724.42|719.02|718.9|713.5|1030
1631025900000|2021-09-07 14:45:00|719.46|714.06|701.79|696.39|719.48|714.08|699.31|693.91|1027
1631026200000|2021-09-07 14:50:00|701.62|696.22|707.9|702.5|708.88|703.48|701.62|696.22|1045
1631026500000|2021-09-07 14:55:00|707.84|702.44|670.64|665.24|709.04|703.64|670.31|664.91|1042
1631026800000|2021-09-07 15:00:00|669.53|664.13|682.43|677.03|682.64|677.24|664.76|659.36|1089
1631027100000|2021-09-07 15:05:00|682.39|676.99|591.77|586.37|683.17|677.77|590.93|585.53|1054
1631027400000|2021-09-07 15:10:00|591.76|586.36|625.13|619.73|626.45|621.05|591.67|585.41|1050
1631027700000|2021-09-07 15:15:00|625.49|620.09|645.03|639.63|648.52|643.12|622.39|616.99|1073
1631028000000|2021-09-07 15:20:00|645.04|639.64|641.47|636.07|646.09|640.69|638.32|632.92|1097
1631028300000|2021-09-07 15:25:00|641.35|635.95|636.64|631.24|645.31|639.91|631.67|626.27|1075
1631028600000|2021-09-07 15:30:00|636.9|631.5|649.12|643.72|652.31|646.91|636.65|631.25|1075
1631028900000|2021-09-07 15:35:00|649.14|643.74|665.47|660.07|665.53|660.13|647.81|642.41|1031
1631029200000|2021-09-07 15:40:00|665.64|660.24|674.02|668.62|678.3|672.9|664.42|659.02|1070
1631029500000|2021-09-07 15:45:00|674.04|668.64|664.9|659.5|675.17|669.77|662.68|657.28|1124
1631029800000|2021-09-07 15:50:00|664.94|659.54|659.07|653.67|664.94|659.54|653.8|648.4|773
1631030100000|2021-09-07 15:55:00|658.98|653.58|665.77|660.37|668.19|662.79|658.84|653.44|942
1631030400000|2021-09-07 16:00:00|665.67|660.27|661.58|656.18|665.68|660.28|661.58|656.18|937
1631030700000|2021-09-07 16:05:00|661.49|656.09|672.12|666.72|672.75|667.35|660.42|655.02|724
1631031000000|2021-09-07 16:10:00|672.28|666.88|678.21|672.81|680.39|674.99|668.37|662.97|736
1631031300000|2021-09-07 16:15:00|678.2|672.8|684.61|679.21|686.36|680.96|677.52|672.12|913
1631031600000|2021-09-07 16:20:00|684.65|679.25|679.28|673.88|684.8|679.4|679.1|673.7|944
1631031900000|2021-09-07 16:25:00|679.32|673.92|685.7|680.3|685.96|680.56|679.2|673.8|999
1631032200000|2021-09-07 16:30:00|685.72|680.32|684.95|679.55|687.67|682.27|682.49|677.09|1010
1631032500000|2021-09-07 16:35:00|685|679.6|687.74|682.34|687.95|682.55|682.99|677.59|922
1631032800000|2021-09-07 16:40:00|687.84|682.44|689.86|684.46|690.02|684.62|686.16|680.76|917
1631033100000|2021-09-07 16:45:00|689.84|684.44|687.76|682.36|691.66|686.26|684.94|679.54|998
1631033400000|2021-09-07 16:50:00|687.91|682.51|685.79|680.39|691.75|686.35|684.51|679.11|903
1631033700000|2021-09-07 16:55:00|685.68|680.28|685.81|680.41|688.59|683.19|685.13|679.73|861
1631034000000|2021-09-07 17:00:00|685.7|680.3|679.73|674.33|687.11|681.71|679.33|673.93|980
1631034300000|2021-09-07 17:05:00|679.71|674.31|680.7|675.3|681.29|675.89|676.97|671.57|992
1631034600000|2021-09-07 17:10:00|680.65|675.25|677.22|671.82|681.54|676.14|677.22|671.82|882
1631034900000|2021-09-07 17:15:00|677.17|671.77|677.15|671.75|679.07|673.67|675.76|670.36|906
1631035200000|2021-09-07 17:20:00|677.19|671.79|665.42|660.02|677.9|672.5|665.27|659.87|968
1631035500000|2021-09-07 17:25:00|665.38|659.98|665.86|660.46|668.63|663.23|661.26|655.86|1002
1631035800000|2021-09-07 17:30:00|665.7|660.3|665.39|659.99|667.43|662.03|662.55|657.15|1008
1631036100000|2021-09-07 17:35:00|665.52|660.12|664.16|658.76|668.89|663.49|663.18|657.78|919
1631036400000|2021-09-07 17:40:00|664.05|658.65|663.06|657.66|668.56|663.16|661.76|656.36|928
1631036700000|2021-09-07 17:45:00|663.11|657.71|663.06|657.66|665.37|659.97|658.97|653.57|975
1631037000000|2021-09-07 17:50:00|662.94|657.54|663.81|658.41|667.5|662.1|660.17|654.77|973
1631037300000|2021-09-07 17:55:00|663.86|658.46|661.44|656.04|664.47|659.07|661.05|655.65|947
1631037600000|2021-09-07 18:00:00|661.58|656.18|667.27|661.87|668.3|662.9|660.74|655.34|938
1631037900000|2021-09-07 18:05:00|667.21|661.81|659.93|654.53|667.21|661.81|659.87|654.47|978
1631038200000|2021-09-07 18:10:00|660.02|654.62|651.74|646.34|660.36|654.96|649.41|644.01|970
1631038500000|2021-09-07 18:15:00|651.96|646.56|648.14|642.74|652.57|647.17|644.6|639.2|1041
1631038800000|2021-09-07 18:20:00|648.04|642.64|657|651.6|657.25|651.85|648.04|642.64|974
1631039100000|2021-09-07 18:25:00|656.98|651.58|661.09|655.69|662.05|656.65|656.43|651.03|932
1631039400000|2021-09-07 18:30:00|661.06|655.66|660.02|654.62|662.75|657.35|659.96|654.56|783
1631039700000|2021-09-07 18:35:00|660.03|654.63|666.51|661.11|668.05|662.65|657.82|652.42|986
1631040000000|2021-09-07 18:40:00|666.5|661.1|666.17|660.77|668.76|663.36|664.84|659.44|870
1631040300000|2021-09-07 18:45:00|666.06|660.66|664.94|659.54|668.06|662.66|664.48|659.08|870
1631040600000|2021-09-07 18:50:00|664.97|659.57|663.15|657.75|666.75|661.35|663.1|657.7|848
1631040900000|2021-09-07 18:55:00|663.14|657.74|662.02|656.62|664.34|658.94|660.61|655.21|917
1631041200000|2021-09-07 19:00:00|662.07|656.67|660.98|655.58|663.14|657.74|660.75|655.35|848
1631041500000|2021-09-07 19:05:00|660.99|655.59|661.61|656.21|663.01|657.61|660.24|654.84|804
1631041800000|2021-09-07 19:10:00|661.58|656.18|665.96|660.56|666.28|660.88|661.32|655.92|602
1631042100000|2021-09-07 19:15:00|665.98|660.58|667.5|662.1|669.09|663.69|665.64|660.24|635
1631042400000|2021-09-07 19:20:00|667.52|662.12|667.73|662.33|668.15|662.75|666.06|660.66|829
1631042700000|2021-09-07 19:25:00|667.77|662.37|666.94|661.54|667.79|662.39|666.02|660.62|727
1631043000000|2021-09-07 19:30:00|666.86|661.46|661.12|655.72|667.31|661.91|659.94|654.54|853
1631043300000|2021-09-07 19:35:00|661.14|655.74|657.5|652.1|661.64|656.24|657.23|651.83|801
1631043600000|2021-09-07 19:40:00|657.49|652.09|659.73|654.33|659.8|654.4|656.36|650.96|764
1631043900000|2021-09-07 19:45:00|659.7|654.3|662.25|656.85|662.82|657.42|658|652.6|755
1631044200000|2021-09-07 19:50:00|662.3|656.9|658.31|652.91|662.65|657.25|658.31|652.91|705
1631044500000|2021-09-07 19:55:00|658.25|652.85|654.54|649.14|658.34|652.94|653.49|648.09|862
1631044800000|2021-09-07 20:00:00|654.57|649.17|660.81|655.41|660.88|655.48|653.46|648.06|759
1631045100000|2021-09-07 20:05:00|660.8|655.4|656.44|651.04|660.82|655.42|656.13|650.73|861
1631045400000|2021-09-07 20:10:00|656.45|651.05|661.72|656.32|661.93|656.53|655.88|650.48|752
1631045700000|2021-09-07 20:15:00|661.5|656.1|664.89|659.49|664.99|659.59|657.66|652.26|926
1631046000000|2021-09-07 20:20:00|664.86|659.46|667.57|662.17|667.77|662.37|663.94|658.54|843
1631046300000|2021-09-07 20:25:00|667.54|662.14|664.19|658.79|668.28|662.88|663.72|658.32|875
1631046600000|2021-09-07 20:30:00|664.21|658.81|659.38|653.98|664.21|658.81|659.05|653.65|859
1631046900000|2021-09-07 20:35:00|659.34|653.94|655.1|649.7|660.84|655.44|654.07|648.67|912
1631047200000|2021-09-07 20:40:00|655.12|649.72|655.18|649.78|659.3|653.9|654.8|649.4|952
1631047500000|2021-09-07 20:45:00|655.16|649.76|658.83|653.43|659.3|653.9|654.26|648.86|872
1631047800000|2021-09-07 20:50:00|658.82|653.42|668.48|663.08|668.55|663.15|658.79|653.39|892
1631048100000|2021-09-07 20:55:00|668.46|663.06|666.18|660.78|668.46|663.06|664.74|659.34|800
1631048400000|2021-09-07 21:00:00|666.23|660.83|665.09|659.69|667.72|662.32|664.87|659.47|726
1631048700000|2021-09-07 21:05:00|665.07|659.67|661.12|655.72|665.07|659.67|660.87|655.47|779
1631049000000|2021-09-07 21:10:00|661.11|655.71|659.01|653.61|661.95|656.55|658.7|653.3|670
1631049300000|2021-09-07 21:15:00|659.03|653.63|656|650.6|659.03|653.63|654.58|649.18|782
1631049600000|2021-09-07 21:20:00|656.04|650.64|653.66|648.26|657.38|651.98|653.47|648.07|722
1631049900000|2021-09-07 21:25:00|653.63|648.23|651.46|646.06|653.92|648.52|650.51|645.11|521
1631050200000|2021-09-07 21:30:00|651.48|646.08|656.81|651.41|656.81|651.41|651.46|646.06|462
1631050500000|2021-09-07 21:35:00|656.8|651.4|653.35|647.95|656.98|651.58|653.18|647.78|464
1631050800000|2021-09-07 21:40:00|653.36|647.96|653.81|648.41|655.86|650.46|651.74|646.34|512
1631051100000|2021-09-07 21:45:00|653.87|648.47|659.43|654.03|659.82|654.42|653.77|648.37|476
1631051400000|2021-09-07 21:50:00|659.42|654.02|655.64|650.24|660.14|654.74|653.62|648.22|748
1631051700000|2021-09-07 21:55:00|655.67|650.27|659.86|654.46|659.86|654.46|652.57|647.17|819
1631052000000|2021-09-07 22:00:00|660.1|654.7|657.03|651.63|660.16|654.76|653.93|648.53|847
1631052300000|2021-09-07 22:05:00|656.99|651.59|662.12|656.72|662.27|656.87|656.79|651.39|827
1631052600000|2021-09-07 22:10:00|662.11|656.71|663.07|657.67|664.85|659.45|661.24|655.84|781
1631052900000|2021-09-07 22:15:00|663.06|657.66|664.72|659.32|665.32|659.92|660.32|654.92|843
1631053200000|2021-09-07 22:20:00|664.76|659.36|664.75|659.35|665.45|660.05|662.44|657.04|893
1631053500000|2021-09-07 22:25:00|664.71|659.31|666.73|661.33|667.27|661.87|664.26|658.86|863
1631053800000|2021-09-07 22:30:00|666.72|661.32|667.44|662.04|668.18|662.78|664.89|659.49|906
1631054100000|2021-09-07 22:35:00|667.47|662.07|667.01|661.61|667.85|662.45|665.36|659.96|838
1631054400000|2021-09-07 22:40:00|666.99|661.59|669.35|663.95|669.41|664.01|666.71|661.31|818
1631054700000|2021-09-07 22:45:00|669.36|663.96|670.61|665.21|671.1|665.7|668.16|662.76|748
1631055000000|2021-09-07 22:50:00|670.57|665.17|669.9|664.5|670.87|665.47|669.32|663.92|868
1631055300000|2021-09-07 22:55:00|669.91|664.51|668.74|663.34|670.01|664.61|667.6|662.2|877
1631055600000|2021-09-07 23:00:00|668.91|663.51|668.31|662.91|669.08|663.68|666.12|660.72|893
1631055900000|2021-09-07 23:05:00|668.28|662.88|667.42|662.02|669.74|664.34|667.17|661.77|884
1631056200000|2021-09-07 23:10:00|667.45|662.05|668.35|662.95|669.34|663.94|665.3|659.9|949
1631056500000|2021-09-07 23:15:00|668.22|662.82|670.41|665.01|670.52|665.12|667.93|662.53|1017
1631056800000|2021-09-07 23:20:00|670.3|664.9|670.83|665.43|672|666.6|670.11|664.71|789
1631057100000|2021-09-07 23:25:00|670.82|665.42|672.51|667.11|674.53|669.13|670.82|665.42|843
1631057400000|2021-09-07 23:30:00|672.52|667.12|672.28|666.88|673.13|667.73|671|665.6|682
1631057700000|2021-09-07 23:35:00|672.27|666.87|671.81|666.41|672.44|667.04|670.61|665.21|725
1631058000000|2021-09-07 23:40:00|671.82|666.42|672.62|667.22|674.29|668.89|670.35|664.95|814
1631058300000|2021-09-07 23:45:00|672.57|667.17|677.13|671.73|680.35|674.95|671.16|665.76|1042
1631058600000|2021-09-07 23:50:00|677.12|671.72|673.68|668.28|678.65|673.25|673.42|668.02|994
1631058900000|2021-09-07 23:55:00|673.67|668.27|676.27|670.87|676.27|670.87|673.21|667.81|928
1631059200000|2021-09-08 00:00:00|676.3|670.9|671.73|666.33|677.58|672.18|670.91|665.51|953
1631059500000|2021-09-08 00:05:00|671.82|666.42|671.13|665.73|673.03|667.63|669.39|663.99|976
1631059800000|2021-09-08 00:10:00|671.14|665.74|672.93|667.53|674.98|669.58|671.06|665.66|949
1631060100000|2021-09-08 00:15:00|672.97|667.57|670.87|665.47|674.27|668.87|670.2|664.8|984
1631060400000|2021-09-08 00:20:00|670.81|665.41|673.87|668.47|674.15|668.75|670.7|665.3|952
1631060700000|2021-09-08 00:25:00|673.91|668.51|675.86|670.46|676.93|671.53|673.5|668.1|904
1631061000000|2021-09-08 00:30:00|676|670.6|677.43|672.03|678.27|672.87|675.72|670.32|891
1631061300000|2021-09-08 00:35:00|677.38|671.98|675.38|669.98|677.83|672.43|675.14|669.74|831
1631061600000|2021-09-08 00:40:00|675.39|669.99|676.85|671.45|677.02|671.62|675.16|669.76|684
1631061900000|2021-09-08 00:45:00|676.87|671.47|675.4|670|676.95|671.55|675.18|669.78|674
1631062200000|2021-09-08 00:50:00|675.39|669.99|677.11|671.71|677.16|671.76|675.26|669.86|697
1631062500000|2021-09-08 00:55:00|677.17|671.77|677.14|671.74|677.37|671.97|676.39|670.99|721
1631062800000|2021-09-08 01:00:00|677.16|671.76|675.74|670.34|677.6|672.2|675.46|670.06|725
1631063100000|2021-09-08 01:05:00|675.75|670.35|675.12|669.72|676.41|671.01|674.61|669.21|696
1631063400000|2021-09-08 01:10:00|675.13|669.73|673.08|667.68|675.2|669.8|672.39|666.99|810
1631063700000|2021-09-08 01:15:00|673.07|667.67|674.44|669.04|674.52|669.12|672.66|667.26|868
1631064000000|2021-09-08 01:20:00|674.41|669.01|673.58|668.18|675|669.6|673.38|667.98|828
1631064300000|2021-09-08 01:25:00|673.61|668.21|673.92|668.52|674.58|669.18|671.41|666.01|787
1631064600000|2021-09-08 01:30:00|673.93|668.53|678.78|673.38|678.91|673.51|673.93|668.53|803
1631064900000|2021-09-08 01:35:00|678.79|673.39|679.36|673.96|679.94|674.54|677.93|672.53|739
1631065200000|2021-09-08 01:40:00|679.37|673.97|679.85|674.45|680.24|674.84|677.86|672.46|826
1631065500000|2021-09-08 01:45:00|679.86|674.46|678.52|673.12|679.86|674.46|677.6|672.2|769
1631065800000|2021-09-08 01:50:00|678.5|673.1|678.26|672.86|678.72|673.32|677.22|671.82|776
1631066100000|2021-09-08 01:55:00|678.27|672.87|679.37|673.97|680.14|674.74|677.25|671.85|806
1631066400000|2021-09-08 02:00:00|679.43|674.03|680.62|675.22|680.72|675.32|679.01|673.61|737
1631066700000|2021-09-08 02:05:00|680.64|675.24|680.51|675.11|680.65|675.25|679.61|674.21|717
1631067000000|2021-09-08 02:10:00|680.49|675.09|681.36|675.96|681.45|676.05|680.3|674.9|671
1631067300000|2021-09-08 02:15:00|681.39|675.99|679.79|674.39|681.73|676.33|679.02|673.62|786
1631067600000|2021-09-08 02:20:00|679.8|674.4|681.07|675.67|681.28|675.88|679.8|674.4|775
1631067900000|2021-09-08 02:25:00|681.11|675.71|682.43|677.03|682.48|677.08|680.94|675.54|690
1631068200000|2021-09-08 02:30:00|682.42|677.02|680.24|674.84|682.42|677.02|679.6|674.2|759
1631068500000|2021-09-08 02:35:00|680.25|674.85|679.21|673.81|680.25|674.85|678.84|673.44|784
1631068800000|2021-09-08 02:40:00|679.2|673.8|679.15|673.75|679.48|674.08|678.68|673.28|675
1631069100000|2021-09-08 02:45:00|679.14|673.74|679.48|674.08|679.8|674.4|677.67|672.27|755
1631069400000|2021-09-08 02:50:00|679.42|674.02|677.57|672.17|679.7|674.3|677.46|672.06|593
1631069700000|2021-09-08 02:55:00|677.56|672.16|677.76|672.36|678.9|673.5|677.15|671.75|628
1631070000000|2021-09-08 03:00:00|677.74|672.34|677.68|672.28|678.87|673.47|677.6|672.2|774
1631070300000|2021-09-08 03:05:00|677.69|672.29|677.16|671.76|678.85|673.45|677.1|671.7|688
1631070600000|2021-09-08 03:10:00|677.17|671.77|675.42|670.02|677.69|672.29|675.32|669.92|841
1631070900000|2021-09-08 03:15:00|675.41|670.01|670.26|664.86|675.9|670.5|670.25|664.85|867
1631071200000|2021-09-08 03:20:00|670.35|664.95|671.35|665.95|673.15|667.75|670.2|664.8|962
1631071500000|2021-09-08 03:25:00|671.37|665.97|669.79|664.39|671.93|666.53|669.51|664.11|892
1631071800000|2021-09-08 03:30:00|669.8|664.4|669.83|664.43|670.66|665.26|668.34|662.94|912
1631072100000|2021-09-08 03:35:00|669.89|664.49|671.14|665.74|672.51|667.11|669.87|664.47|808
1631072400000|2021-09-08 03:40:00|671.15|665.75|672.37|666.97|672.58|667.18|671.07|665.67|692
1631072700000|2021-09-08 03:45:00|672.36|666.96|672.16|666.76|674.09|668.69|672.16|666.76|677
1631073000000|2021-09-08 03:50:00|672.13|666.73|671.3|665.9|672.47|667.07|671.05|665.65|774
1631073300000|2021-09-08 03:55:00|671.29|665.89|672.1|666.7|672.43|667.03|671.18|665.78|685
1631073600000|2021-09-08 04:00:00|672.09|666.69|671.39|665.99|673.86|668.46|671.28|665.88|805
1631073900000|2021-09-08 04:05:00|671.38|665.98|674.37|668.97|675.35|669.95|670.12|664.72|1006
1631074200000|2021-09-08 04:10:00|674.4|669|676.83|671.43|678.82|673.42|674.29|668.89|956
1631074500000|2021-09-08 04:15:00|676.77|671.37|677.18|671.78|679.31|673.91|676.26|670.86|821
1631074800000|2021-09-08 04:20:00|677.23|671.83|678.7|673.3|679.37|673.97|676.22|670.82|806
1631075100000|2021-09-08 04:25:00|678.71|673.31|679.6|674.2|679.61|674.21|677.21|671.81|776
1631075400000|2021-09-08 04:30:00|679.58|674.18|680.69|675.29|681.12|675.72|679.26|673.86|695
1631075700000|2021-09-08 04:35:00|680.74|675.34|679.41|674.01|681.55|676.15|679.41|674.01|748
1631076000000|2021-09-08 04:40:00|679.36|673.96|680.36|674.96|681.01|675.61|679.29|673.89|727
1631076300000|2021-09-08 04:45:00|680.38|674.98|677.55|672.15|680.97|675.57|677.21|671.81|692
1631076600000|2021-09-08 04:50:00|677.52|672.12|675.76|670.36|678.46|673.06|675.57|670.17|755
1631076900000|2021-09-08 04:55:00|675.83|670.43|675.59|670.19|677.03|671.63|674.68|669.28|941
1631077200000|2021-09-08 05:00:00|675.63|670.23|675.09|669.69|677.06|671.66|674.7|669.3|862
1631077500000|2021-09-08 05:05:00|675.08|669.68|673.98|668.58|676.38|670.98|673.74|668.34|781
1631077800000|2021-09-08 05:10:00|673.99|668.59|675.19|669.79|675.67|670.27|673.98|668.58|838
1631078100000|2021-09-08 05:15:00|675.26|669.86|675.71|670.31|676.15|670.75|674.07|668.67|804
1631078400000|2021-09-08 05:20:00|675.77|670.37|677.67|672.27|677.77|672.37|675.73|670.33|716
1631078700000|2021-09-08 05:25:00|677.77|672.37|677.06|671.66|678.22|672.82|676.56|671.16|729
1631079000000|2021-09-08 05:30:00|677.04|671.64|675.19|669.79|678.39|672.99|675.05|669.65|820
1631079300000|2021-09-08 05:35:00|675.16|669.76|673.93|668.53|675.53|670.13|673.89|668.49|804
1631079600000|2021-09-08 05:40:00|673.95|668.55|672.36|666.96|674.62|669.22|671.7|666.3|879
1631079900000|2021-09-08 05:45:00|672.43|667.03|673.16|667.76|674.18|668.78|671.71|666.31|892
1631080200000|2021-09-08 05:50:00|673.2|667.8|671.69|666.29|673.72|668.32|671.47|666.07|760
1631080500000|2021-09-08 05:55:00|671.66|666.26|670.72|665.32|672.84|667.44|670.05|664.65|854
1631080800000|2021-09-08 06:00:00|670.73|665.33|670.89|665.49|672.07|666.67|670.38|664.98|875
1631081100000|2021-09-08 06:05:00|670.83|665.43|670.35|664.95|672.6|667.2|670.35|664.95|832
1631081400000|2021-09-08 06:10:00|670.32|664.92|666.15|660.75|670.51|665.11|666.15|660.75|878
1631081700000|2021-09-08 06:15:00|666.08|660.68|665.3|659.9|669.75|664.35|663.48|658.08|1016
1631082000000|2021-09-08 06:20:00|665.16|659.76|661.94|656.54|666.21|660.81|661.13|655.73|987
1631082300000|2021-09-08 06:25:00|661.93|656.53|660.69|655.29|663.22|657.82|659.89|654.49|921
1631082600000|2021-09-08 06:30:00|660.72|655.32|663.04|657.64|664.53|659.13|660.34|654.94|1046
1631082900000|2021-09-08 06:35:00|663.08|657.68|662.17|656.77|663.11|657.71|657.91|652.51|993
1631083200000|2021-09-08 06:40:00|662.18|656.78|659.16|653.76|662.73|657.33|658.41|653.01|959
1631083500000|2021-09-08 06:45:00|659.15|653.75|656|650.6|660.13|654.73|655.16|649.76|1026
1631083800000|2021-09-08 06:50:00|656.01|650.61|655.48|650.08|657.92|652.52|653.97|648.57|997
1631084100000|2021-09-08 06:55:00|655.5|650.1|652.91|647.51|656.89|651.49|652.8|647.4|929
1631084400000|2021-09-08 07:00:00|652.92|647.52|658.13|652.73|658.38|652.98|652.9|647.5|911
1631084700000|2021-09-08 07:05:00|657.93|652.53|656.49|651.09|658.3|652.9|656.18|650.78|951
1631085000000|2021-09-08 07:10:00|656.54|651.14|654.84|649.44|657.43|652.03|654.77|649.37|916
1631085300000|2021-09-08 07:15:00|654.89|649.49|656.73|651.33|658.68|653.28|654.87|649.47|782
1631085600000|2021-09-08 07:20:00|656.76|651.36|655.92|650.52|657.45|652.05|655.92|650.52|748
1631085900000|2021-09-08 07:25:00|655.91|650.51|654.57|649.17|656.3|650.9|653.58|648.18|850
1631086200000|2021-09-08 07:30:00|654.54|649.14|655.67|650.27|658.06|652.66|653.6|648.2|890
1631086500000|2021-09-08 07:35:00|655.75|650.35|653.63|648.23|656.73|651.33|653.53|648.13|781
1631086800000|2021-09-08 07:40:00|653.7|648.3|653.19|647.79|656.25|650.85|653.12|647.72|793
1631087100000|2021-09-08 07:45:00|653.18|647.78|653.1|647.7|654.85|649.45|651.78|646.38|806
1631087400000|2021-09-08 07:50:00|653.16|647.76|651.64|646.24|654.86|649.46|651.6|646.2|913
1631087700000|2021-09-08 07:55:00|651.63|646.23|650.63|645.23|653.02|647.62|649.98|644.58|961
1631088000000|2021-09-08 08:00:00|650.68|645.28|651.62|646.22|654.11|648.71|650.68|645.28|967
1631088300000|2021-09-08 08:05:00|651.67|646.27|652.3|646.9|655.6|650.2|651.62|646.22|954
1631088600000|2021-09-08 08:10:00|652.31|646.91|649.32|643.92|653.77|648.37|648.82|643.42|927
1631088900000|2021-09-08 08:15:00|649.53|644.13|651.25|645.85|654.19|648.79|647.92|642.52|986
1631089200000|2021-09-08 08:20:00|651.24|645.84|649.77|644.37|652.02|646.62|647.19|641.79|937
1631089500000|2021-09-08 08:25:00|649.76|644.36|654.28|648.88|655.42|650.02|648.21|642.81|970
1631089800000|2021-09-08 08:30:00|654.3|648.9|660.32|654.92|660.42|655.02|654.26|648.86|945
1631090100000|2021-09-08 08:35:00|660.28|654.88|660.04|654.64|661.68|656.28|658.24|652.84|902
1631090400000|2021-09-08 08:40:00|660.01|654.61|659.49|654.09|660.07|654.67|658.13|652.73|846
1631090700000|2021-09-08 08:45:00|659.56|654.16|661.35|655.95|663.03|657.63|658.9|653.5|962
1631091000000|2021-09-08 08:50:00|661.32|655.92|662.35|656.95|662.42|657.02|660.82|655.42|722
1631091300000|2021-09-08 08:55:00|662.36|656.96|662.56|657.16|662.72|657.32|660.14|654.74|801
1631091600000|2021-09-08 09:00:00|662.53|657.13|660.22|654.82|664|658.6|660.22|654.82|852
1631091900000|2021-09-08 09:05:00|660.2|654.8|660.64|655.24|661.49|656.09|660.2|654.8|817
1631092200000|2021-09-08 09:10:00|660.67|655.27|661.72|656.32|662.49|657.09|660.53|655.13|757
1631092500000|2021-09-08 09:15:00|661.68|656.28|664.85|659.45|665.17|659.77|661.67|656.27|748
1631092800000|2021-09-08 09:20:00|664.88|659.48|665.27|659.87|665.95|660.55|664.56|659.16|783
1631093100000|2021-09-08 09:25:00|665.18|659.78|663.86|658.46|665.46|660.06|663.86|658.46|655
1631093400000|2021-09-08 09:30:00|663.84|658.44|662.97|657.57|664.6|659.2|662.77|657.37|732
1631093700000|2021-09-08 09:35:00|663.08|657.68|663.29|657.89|664.34|658.94|662.6|657.2|744
1631094000000|2021-09-08 09:40:00|663.3|657.9|662.27|656.87|663.51|658.11|662.03|656.63|590
1631094300000|2021-09-08 09:45:00|662.29|656.89|663.92|658.52|663.98|658.58|662.29|656.89|680
1631094600000|2021-09-08 09:50:00|663.87|658.47|665.08|659.68|665.42|660.02|662.96|657.56|702
1631094900000|2021-09-08 09:55:00|665.05|659.65|665.16|659.76|665.48|660.08|663.25|657.85|849
1631095200000|2021-09-08 10:00:00|665.15|659.75|662.48|657.08|665.25|659.85|662.33|656.93|776
1631095500000|2021-09-08 10:05:00|662.52|657.12|661.12|655.72|662.84|657.44|660.36|654.96|689
1631095800000|2021-09-08 10:10:00|661.13|655.73|661.3|655.9|663.01|657.61|661.13|655.73|637
1631096100000|2021-09-08 10:15:00|661.29|655.89|662.08|656.68|662.4|657|661.24|655.84|627
1631096400000|2021-09-08 10:20:00|662.1|656.7|661.03|655.63|663.02|657.62|660.97|655.57|717
1631096700000|2021-09-08 10:25:00|661.02|655.62|659.32|653.92|661.35|655.95|659.18|653.78|710
1631097000000|2021-09-08 10:30:00|659.34|653.94|656.82|651.42|661.12|655.72|656.13|650.73|738
1631097300000|2021-09-08 10:35:00|656.71|651.31|657.75|652.35|658.85|653.45|656.68|651.28|738
1631097600000|2021-09-08 10:40:00|657.76|652.36|657.45|652.05|658.52|653.12|655.6|650.2|859
1631097900000|2021-09-08 10:45:00|657.48|652.08|660.02|654.62|660.38|654.98|657.48|652.08|880
1631098200000|2021-09-08 10:50:00|660.03|654.63|663.73|658.33|665.15|659.75|659.93|654.53|969
1631098500000|2021-09-08 10:55:00|663.74|658.34|662.49|657.09|664.03|658.63|662.26|656.86|804
1631098800000|2021-09-08 11:00:00|662.48|657.08|661.74|656.34|662.55|657.15|660.45|655.05|793
1631099100000|2021-09-08 11:05:00|661.76|656.36|663.22|657.82|663.3|657.9|660.14|654.74|726
1631099400000|2021-09-08 11:10:00|663.13|657.73|663.32|657.92|665.86|660.46|662.61|657.21|866
1631099700000|2021-09-08 11:15:00|663.31|657.91|664.75|659.35|664.75|659.35|662.94|657.54|786
1631100000000|2021-09-08 11:20:00|664.71|659.31|666.07|660.67|666.98|661.58|663.8|658.4|822
1631100300000|2021-09-08 11:25:00|666.09|660.69|666.08|660.68|666.31|660.91|664.31|658.91|792
1631100600000|2021-09-08 11:30:00|666.05|660.65|665.4|660|667.43|662.03|664.85|659.45|747
1631100900000|2021-09-08 11:35:00|665.35|659.95|664.23|658.83|665.37|659.97|664.15|658.75|552
1631101200000|2021-09-08 11:40:00|664.22|658.82|664.15|658.75|664.74|659.34|663.47|658.07|704
1631101500000|2021-09-08 11:45:00|664.09|658.69|663.95|658.55|665.35|659.95|663.47|658.07|760
1631101800000|2021-09-08 11:50:00|663.94|658.54|664.06|658.66|664.43|659.03|662.94|657.54|662
1631102100000|2021-09-08 11:55:00|664.07|658.67|662.04|656.64|664.48|659.08|661.25|655.85|614
1631102400000|2021-09-08 12:00:00|662.03|656.63|664.53|659.13|664.59|659.19|662.02|656.62|690
1631102700000|2021-09-08 12:05:00|664.55|659.15|665.11|659.71|666.29|660.89|664.38|658.98|626
1631103000000|2021-09-08 12:10:00|665.01|659.61|663.63|658.23|665.07|659.67|663.42|658.02|716
1631103300000|2021-09-08 12:15:00|663.62|658.22|664.6|659.2|665.41|660.01|663.51|658.11|756
1631103600000|2021-09-08 12:20:00|664.61|659.21|664.17|658.77|665.62|660.22|663.9|658.5|732
1631103900000|2021-09-08 12:25:00|664.18|658.78|666.08|660.68|666.08|660.68|663.29|657.89|627
1631104200000|2021-09-08 12:30:00|666.07|660.67|666.23|660.83|666.56|661.16|663.97|658.57|689
1631104500000|2021-09-08 12:35:00|666.22|660.82|666.9|661.5|666.93|661.53|665.12|659.72|673
1631104800000|2021-09-08 12:40:00|666.89|661.49|667.07|661.67|668.35|662.95|666.59|661.19|690
1631105100000|2021-09-08 12:45:00|667.08|661.68|661.91|656.51|667.21|661.81|659.71|654.31|871
1631105400000|2021-09-08 12:50:00|661.87|656.47|662.33|656.93|663.97|658.57|660.44|655.04|752
1631105700000|2021-09-08 12:55:00|662.25|656.85|661.62|656.22|662.93|657.53|661.09|655.69|740
1631106000000|2021-09-08 13:00:00|661.63|656.23|663.66|658.26|664.43|659.03|661.63|656.23|753
1631106300000|2021-09-08 13:05:00|663.67|658.27|664.35|658.95|665.15|659.75|663.3|657.9|727
1631106600000|2021-09-08 13:10:00|664.38|658.98|663.06|657.66|665|659.6|663.02|657.62|678
1631106900000|2021-09-08 13:15:00|663.07|657.67|659.58|654.18|664|658.6|659.13|653.73|674
1631107200000|2021-09-08 13:20:00|659.56|654.16|662.42|657.02|662.75|657.35|657.11|651.71|690
1631107500000|2021-09-08 13:25:00|662.43|657.03|664.61|659.21|665.86|660.46|660.81|655.41|743
1631107800000|2021-09-08 13:30:00|664.62|659.22|661.02|655.62|667.3|661.9|660.86|655.46|781
1631108100000|2021-09-08 13:35:00|661.01|655.61|663.24|657.84|665.02|659.62|660.15|654.75|725
1631108400000|2021-09-08 13:40:00|663.25|657.85|664.13|658.73|664.9|659.5|662.43|657.03|761
1631108700000|2021-09-08 13:45:00|664.1|658.7|662.26|656.86|664.32|658.92|662.12|656.72|830
1631109000000|2021-09-08 13:50:00|662.27|656.87|660.94|655.54|662.53|657.13|659.76|654.36|718
1631109300000|2021-09-08 13:55:00|660.91|655.51|662.42|657.02|662.58|657.18|660.58|655.18|639
1631109600000|2021-09-08 14:00:00|662.5|657.1|660.3|654.9|663.15|657.75|660.05|654.65|681
1631109900000|2021-09-08 14:05:00|660.36|654.96|659.91|654.51|661.77|656.37|659.66|654.26|554
1631110200000|2021-09-08 14:10:00|659.89|654.49|660.74|655.34|660.95|655.55|659.57|654.17|664
1631110500000|2021-09-08 14:15:00|660.71|655.31|660.37|654.97|661.22|655.82|659.8|654.4|710
1631110800000|2021-09-08 14:20:00|660.38|654.98|662.45|657.05|662.56|657.16|660.38|654.98|642
1631111100000|2021-09-08 14:25:00|662.42|657.02|662.36|656.96|662.84|657.44|661.58|656.18|699
1631111400000|2021-09-08 14:30:00|662.35|656.95|663.93|658.53|664.4|659|661.66|656.26|828
1631111700000|2021-09-08 14:35:00|663.92|658.52|661.27|655.87|664|658.6|660.67|655.27|715
1631112000000|2021-09-08 14:40:00|661.29|655.89|658.03|652.63|661.33|655.93|657.36|651.96|851
1631112300000|2021-09-08 14:45:00|658|652.6|659.31|653.91|660.08|654.68|656.88|651.48|871
1631112600000|2021-09-08 14:50:00|659.32|653.92|658.7|653.3|659.98|654.58|656.31|650.91|858
1631112900000|2021-09-08 14:55:00|658.71|653.31|657.73|652.33|659.18|653.78|657.56|652.16|810
1631113200000|2021-09-08 15:00:00|657.69|652.29|658.24|652.84|660.81|655.41|657.36|651.96|965
1631113500000|2021-09-08 15:05:00|658.29|652.89|660.58|655.18|660.63|655.23|656.87|651.47|895
1631113800000|2021-09-08 15:10:00|660.55|655.15|665.14|659.74|665.21|659.81|660.49|655.09|882
1631114100000|2021-09-08 15:15:00|665.05|659.65|662.09|656.69|666.39|660.99|661.86|656.46|861
1631114400000|2021-09-08 15:20:00|662.11|656.71|663.87|658.47|665.69|660.29|661.91|656.51|909
1631114700000|2021-09-08 15:25:00|663.84|658.44|663.58|658.18|664.46|659.06|662.93|657.53|814
1631115000000|2021-09-08 15:30:00|663.57|658.17|665.71|660.31|665.97|660.57|663.33|657.93|871
1631115300000|2021-09-08 15:35:00|665.72|660.32|666.26|660.86|666.84|661.44|665.36|659.96|778
1631115600000|2021-09-08 15:40:00|666.35|660.95|666.3|660.9|666.5|661.1|665.65|660.25|794
1631115900000|2021-09-08 15:45:00|666.29|660.89|664.45|659.05|666.29|660.89|664.1|658.7|823
1631116200000|2021-09-08 15:50:00|664.44|659.04|661.22|655.82|664.56|659.16|661.2|655.8|777
1631116500000|2021-09-08 15:55:00|661.23|655.83|664.81|659.41|664.89|659.49|661.23|655.83|890
1631116800000|2021-09-08 16:00:00|664.88|659.48|662.46|657.06|665.3|659.9|661.84|656.44|803
1631117100000|2021-09-08 16:05:00|662.45|657.05|663.98|658.58|664.43|659.03|661.91|656.51|847
1631117400000|2021-09-08 16:10:00|664|658.6|665.66|660.26|665.88|660.48|663.35|657.95|771
1631117700000|2021-09-08 16:15:00|665.68|660.28|666.79|661.39|666.94|661.54|665.21|659.81|628
1631118000000|2021-09-08 16:20:00|666.81|661.41|665.42|660.02|666.81|661.41|664.68|659.28|601
1631118300000|2021-09-08 16:25:00|665.43|660.03|666.67|661.27|666.78|661.38|664.18|658.78|562
1631118600000|2021-09-08 16:30:00|666.72|661.32|667.8|662.4|668.15|662.75|666.32|660.92|780
1631118900000|2021-09-08 16:35:00|667.82|662.42|668.64|663.24|668.75|663.35|667.56|662.16|578
1631119200000|2021-09-08 16:40:00|668.67|663.27|669.53|664.13|669.79|664.39|668.33|662.93|510
1631119500000|2021-09-08 16:45:00|669.52|664.12|667.78|662.38|669.63|664.23|667.5|662.1|491
1631119800000|2021-09-08 16:50:00|667.77|662.37|668.7|663.3|669.17|663.77|667.32|661.92|396
1631120100000|2021-09-08 16:55:00|668.72|663.32|667.69|662.29|668.82|663.42|667.53|662.13|568
1631120400000|2021-09-08 17:00:00|667.67|662.27|666.77|661.37|667.8|662.4|666.38|660.98|471
1631120700000|2021-09-08 17:05:00|666.78|661.38|666.13|660.73|666.8|661.4|665.78|660.38|553
1631121000000|2021-09-08 17:10:00|666.14|660.74|666.17|660.77|667|661.6|666|660.6|568
1631121300000|2021-09-08 17:15:00|666.16|660.76|667.35|661.95|667.35|661.95|666.09|660.69|513
1631121600000|2021-09-08 17:20:00|667.33|661.93|663.71|658.31|667.38|661.98|663.53|658.13|652
1631121900000|2021-09-08 17:25:00|663.72|658.32|663.39|657.99|665.03|659.63|663.26|657.86|659
1631122200000|2021-09-08 17:30:00|663.42|658.02|661.95|656.55|664.05|658.65|661.95|656.55|812
1631122500000|2021-09-08 17:35:00|661.97|656.57|662.09|656.69|662.58|657.18|661.81|656.41|632
1631122800000|2021-09-08 17:40:00|662.1|656.7|663.77|658.37|663.77|658.37|662.1|656.7|531
1631123100000|2021-09-08 17:45:00|663.78|658.38|664.02|658.62|664.91|659.51|663.67|658.27|576
1631123400000|2021-09-08 17:50:00|664.01|658.61|665.44|660.04|665.53|660.13|664|658.6|651
1631123700000|2021-09-08 17:55:00|665.43|660.03|665.31|659.91|665.94|660.54|663.95|658.55|614
1631124000000|2021-09-08 18:00:00|665.3|659.9|664.62|659.22|665.47|660.07|663.86|658.46|699
1631124300000|2021-09-08 18:05:00|664.61|659.21|666.37|660.97|666.43|661.03|664.59|659.19|650
1631124600000|2021-09-08 18:10:00|666.39|660.99|666.14|660.74|667.97|662.57|665.91|660.51|779
1631124900000|2021-09-08 18:15:00|666.19|660.79|665.82|660.42|666.19|660.79|664.88|659.48|720
1631125200000|2021-09-08 18:20:00|665.81|660.41|667.81|662.41|668.29|662.89|665.73|660.33|747
1631125500000|2021-09-08 18:25:00|667.76|662.36|667.81|662.41|667.9|662.5|667.06|661.66|663
1631125800000|2021-09-08 18:30:00|667.82|662.42|667.62|662.22|668.6|663.2|667.12|661.72|733
1631126100000|2021-09-08 18:35:00|667.65|662.25|667.35|661.95|668.17|662.77|667.08|661.68|746
1631126400000|2021-09-08 18:40:00|667.58|662.18|667.57|662.17|667.81|662.41|666.84|661.44|711
1631126700000|2021-09-08 18:45:00|667.56|662.16|667.54|662.14|667.89|662.49|667.02|661.62|649
1631127000000|2021-09-08 18:50:00|667.55|662.15|667.87|662.47|668.07|662.67|666.93|661.53|482
1631127300000|2021-09-08 18:55:00|667.95|662.55|669.27|663.87|669.29|663.89|667.76|662.36|580
1631127600000|2021-09-08 19:00:00|669.28|663.88|666.74|661.34|669.34|663.94|666.61|661.21|710
1631127900000|2021-09-08 19:05:00|666.73|661.33|667.34|661.94|667.44|662.04|666.47|661.07|606
1631128200000|2021-09-08 19:10:00|667.35|661.95|668.05|662.65|668.56|663.16|667.32|661.92|579
1631128500000|2021-09-08 19:15:00|668.03|662.63|666.01|660.61|668.35|662.95|665.93|660.53|740
1631128800000|2021-09-08 19:20:00|666|660.6|664.13|658.73|666|660.6|663.8|658.4|669
1631129100000|2021-09-08 19:25:00|664.12|658.72|665.06|659.66|665.71|660.31|663.47|658.07|658
1631129400000|2021-09-08 19:30:00|665.03|659.63|663.55|658.15|665.07|659.67|663.32|657.92|601
1631129700000|2021-09-08 19:35:00|663.57|658.17|663.42|658.02|663.67|658.27|663.05|657.65|509
1631130000000|2021-09-08 19:40:00|663.4|658|664.12|658.72|664.33|658.93|663.16|657.76|609
1631130300000|2021-09-08 19:45:00|664.11|658.71|663.34|657.94|664.48|659.08|663.25|657.85|603
1631130600000|2021-09-08 19:50:00|663.36|657.96|664.53|659.13|664.8|659.4|663.33|657.93|571
1631130900000|2021-09-08 19:55:00|664.52|659.12|664.89|659.49|665.15|659.75|664.19|658.79|644
1631131200000|2021-09-08 20:00:00|664.91|659.51|661.36|655.96|664.93|659.53|660.82|655.42|825
1631131500000|2021-09-08 20:05:00|661.34|655.94|662.58|657.18|663.61|658.21|661.34|655.94|678
1631131800000|2021-09-08 20:10:00|662.42|657.02|661.58|656.18|662.64|657.24|660.27|654.87|739
1631132100000|2021-09-08 20:15:00|661.61|656.21|663.31|657.91|663.8|658.4|661.37|655.97|831
1631132400000|2021-09-08 20:20:00|663.32|657.92|663.87|658.47|664.34|658.94|662.06|656.66|792
1631132700000|2021-09-08 20:25:00|663.98|658.58|663.32|657.92|664|658.6|661.77|656.37|846
1631133000000|2021-09-08 20:30:00|663.37|657.97|663.77|658.37|664.24|658.84|662.92|657.52|754
1631133300000|2021-09-08 20:35:00|663.63|658.23|662.78|657.38|663.99|658.59|662.19|656.79|705
1631133600000|2021-09-08 20:40:00|662.81|657.41|662.97|657.57|664.54|659.14|662.55|657.15|799
1631133900000|2021-09-08 20:45:00|663.01|657.61|662.07|656.67|663.59|658.19|661.82|656.42|773
1631134200000|2021-09-08 20:50:00|661.92|656.52|662.75|657.35|663.67|658.27|661.92|656.52|748
1631134500000|2021-09-08 20:55:00|662.74|657.34|663.54|658.14|664.35|658.95|662.74|657.34|698
1631134800000|2021-09-08 21:00:00|663.57|658.17|665.25|659.85|665.28|659.88|663.06|657.66|706
1631135100000|2021-09-08 21:05:00|665.33|659.93|664.85|659.45|665.42|660.02|664.57|659.17|675
1631135400000|2021-09-08 21:10:00|664.86|659.46|665.25|659.85|665.46|660.06|664.58|659.18|625
1631135700000|2021-09-08 21:15:00|665.23|659.83|662.71|657.31|665.24|659.84|662.33|656.93|478
1631136000000|2021-09-08 21:20:00|662.72|657.32|663.74|658.34|663.93|658.53|662.56|657.16|329
1631136300000|2021-09-08 21:25:00|663.75|658.35|663.28|657.88|663.77|658.37|663.04|657.64|280
1631136600000|2021-09-08 21:30:00|663.29|657.89|663.24|657.84|663.36|657.96|662.82|657.42|184
1631136900000|2021-09-08 21:35:00|663.15|657.75|663.65|658.25|663.7|658.3|663.08|657.68|233
1631137200000|2021-09-08 21:40:00|663.62|658.22|663.57|658.17|663.72|658.32|663.39|657.99|192
1631137500000|2021-09-08 21:45:00|663.56|658.16|663.26|657.86|663.57|658.17|663.18|657.78|284
1631137800000|2021-09-08 21:50:00|663.2|657.8|661.38|655.98|663.35|657.95|661.3|655.9|432
1631138100000|2021-09-08 21:55:00|661.37|655.97|662.13|656.73|662.39|656.99|660.34|654.94|504
1631138400000|2021-09-08 22:00:00|662.15|656.75|664.14|658.74|664.64|659.24|661.46|656.06|545
1631138700000|2021-09-08 22:05:00|664.07|658.67|664.77|659.37|665.96|660.56|663.99|658.59|570
1631139000000|2021-09-08 22:10:00|664.78|659.38|666.33|660.93|666.77|661.37|664.78|659.38|531
1631139300000|2021-09-08 22:15:00|666.34|660.94|669.94|664.54|670.19|664.79|666.3|660.9|708
1631139600000|2021-09-08 22:20:00|670.07|664.67|670.73|665.33|671.65|666.25|669.74|664.34|931
1631139900000|2021-09-08 22:25:00|670.72|665.32|671.48|666.08|672.12|666.72|669.95|664.55|880
1631140200000|2021-09-08 22:30:00|671.49|666.09|669.94|664.54|671.52|666.12|669.68|664.28|794
1631140500000|2021-09-08 22:35:00|670|664.6|669.73|664.33|670.2|664.8|668.96|663.56|810
1631140800000|2021-09-08 22:40:00|669.85|664.45|671.71|666.31|672.03|666.63|669.85|664.45|778
1631141100000|2021-09-08 22:45:00|671.73|666.33|671.26|665.86|672.25|666.85|670.54|665.14|759
1631141400000|2021-09-08 22:50:00|671.22|665.82|671.02|665.62|671.88|666.48|670.67|665.27|722
1631141700000|2021-09-08 22:55:00|670.89|665.49|670.78|665.38|671.02|665.62|670.13|664.73|580
1631142000000|2021-09-08 23:00:00|670.8|665.4|671.22|665.82|672.66|667.26|670.21|664.81|734
1631142300000|2021-09-08 23:05:00|671.18|665.78|670.87|665.47|671.23|665.83|668.07|662.67|857
1631142600000|2021-09-08 23:10:00|670.85|665.45|669.33|663.93|670.85|665.45|668.82|663.42|657
1631142900000|2021-09-08 23:15:00|669.32|663.92|668.06|662.66|669.8|664.4|667.94|662.54|663
1631143200000|2021-09-08 23:20:00|668.25|662.85|667.69|662.29|668.67|663.27|667.11|661.71|692
1631143500000|2021-09-08 23:25:00|667.74|662.34|667.56|662.16|667.83|662.43|666.61|661.21|657
1631143800000|2021-09-08 23:30:00|667.51|662.11|666.81|661.41|667.61|662.21|666.62|661.22|647
1631144100000|2021-09-08 23:35:00|666.8|661.4|666.89|661.49|667.18|661.78|666.1|660.7|557
1631144400000|2021-09-08 23:40:00|666.88|661.48|666|660.6|666.88|661.48|665.94|660.54|489
1631144700000|2021-09-08 23:45:00|666.01|660.61|665.25|659.85|666.18|660.78|664.71|659.31|632
1631145000000|2021-09-08 23:50:00|665.24|659.84|663.35|657.95|665.25|659.85|663.13|657.73|679
1631145300000|2021-09-08 23:55:00|663.32|657.92|665.48|660.08|665.48|660.08|663.21|657.81|709
1631145600000|2021-09-09 00:00:00|665.51|660.11|668.07|662.67|668.8|663.4|665.01|659.61|623
1631145900000|2021-09-09 00:05:00|668.08|662.68|668.83|663.43|670.64|665.24|663.15|657.75|873
1631146200000|2021-09-09 00:10:00|668.8|663.4|664.37|658.97|668.87|663.47|663.94|658.54|832
1631146500000|2021-09-09 00:15:00|664.47|659.07|666.92|661.52|667.28|661.88|663.11|657.71|807
1631146800000|2021-09-09 00:20:00|666.9|661.5|664.93|659.53|666.9|661.5|664.12|658.72|757
1631147100000|2021-09-09 00:25:00|664.95|659.55|662.97|657.57|665.08|659.68|662.49|657.09|852
1631147400000|2021-09-09 00:30:00|662.96|657.56|665.19|659.79|665.4|660|662.44|657.04|852
1631147700000|2021-09-09 00:35:00|665.2|659.8|669.7|664.3|670.55|665.15|664.35|658.95|902
1631148000000|2021-09-09 00:40:00|669.71|664.31|666.78|661.38|669.71|664.31|666.12|660.72|878
1631148300000|2021-09-09 00:45:00|666.82|661.42|666.41|661.01|666.94|661.54|665.76|660.36|761
1631148600000|2021-09-09 00:50:00|666.48|661.08|668.96|663.56|669.99|664.59|666.44|661.04|787
1631148900000|2021-09-09 00:55:00|668.92|663.52|669.72|664.32|670.31|664.91|668.68|663.28|729
1631149200000|2021-09-09 01:00:00|669.71|664.31|667.85|662.45|669.71|664.31|667.36|661.96|696
1631149500000|2021-09-09 01:05:00|667.86|662.46|668.23|662.83|668.47|663.07|666.83|661.43|700
1631149800000|2021-09-09 01:10:00|668.28|662.88|665.91|660.51|668.35|662.95|665.91|660.51|677
1631150100000|2021-09-09 01:15:00|665.9|660.5|664.76|659.36|667.35|661.95|664.72|659.32|710
1631150400000|2021-09-09 01:20:00|664.78|659.38|665.49|660.09|665.64|660.24|663.86|658.46|756
1631150700000|2021-09-09 01:25:00|665.48|660.08|665.96|660.56|666.34|660.94|665.08|659.68|619
1631151000000|2021-09-09 01:30:00|665.93|660.53|664.28|658.88|666.02|660.62|663.8|658.4|639
1631151300000|2021-09-09 01:35:00|664.3|658.9|662.82|657.42|664.3|658.9|661.97|656.57|771
1631151600000|2021-09-09 01:40:00|662.8|657.4|662.86|657.46|663.48|658.08|661.86|656.46|605
1631151900000|2021-09-09 01:45:00|662.82|657.42|663.08|657.68|663.44|658.04|661.1|655.7|597
1631152200000|2021-09-09 01:50:00|663.09|657.69|663.69|658.29|663.8|658.4|661.86|656.46|521
1631152500000|2021-09-09 01:55:00|663.68|658.28|663.46|658.06|664.89|659.49|663.09|657.69|610
1631152800000|2021-09-09 02:00:00|663.47|658.07|665.55|660.15|665.78|660.38|663.44|658.04|493
1631153100000|2021-09-09 02:05:00|665.54|660.14|666.29|660.89|666.42|661.02|665.1|659.7|552
1631153400000|2021-09-09 02:10:00|666.3|660.9|667.26|661.86|667.51|662.11|665.16|659.76|602
1631153700000|2021-09-09 02:15:00|667.28|661.88|666.64|661.24|667.64|662.24|666.12|660.72|576
1631154000000|2021-09-09 02:20:00|666.65|661.25|665.53|660.13|667.32|661.92|665.37|659.97|568
1631154300000|2021-09-09 02:25:00|665.6|660.2|664.1|658.7|665.7|660.3|663.18|657.78|726
1631154600000|2021-09-09 02:30:00|664.13|658.73|661.15|655.75|664.17|658.77|660.83|655.43|885
1631154900000|2021-09-09 02:35:00|661.16|655.76|662.53|657.13|663.31|657.91|661.16|655.76|801
1631155200000|2021-09-09 02:40:00|662.52|657.12|662.47|657.07|663.48|658.08|661.53|656.13|677
1631155500000|2021-09-09 02:45:00|662.42|657.02|663.31|657.91|663.47|658.07|662.12|656.72|670
1631155800000|2021-09-09 02:50:00|663.32|657.92|663.38|657.98|664.26|658.86|662.91|657.51|573
1631156100000|2021-09-09 02:55:00|663.34|657.94|661.41|656.01|663.34|657.94|660.95|655.55|680
1631156400000|2021-09-09 03:00:00|661.4|656|659.05|653.65|662.92|657.52|658.71|653.31|799
1631156700000|2021-09-09 03:05:00|659.04|653.64|664.37|658.97|665.75|660.35|658.96|653.56|834
1631157000000|2021-09-09 03:10:00|664.36|658.96|661.95|656.55|665.43|660.03|661.75|656.35|776
1631157300000|2021-09-09 03:15:00|661.94|656.54|664.87|659.47|666.76|661.36|661.89|656.49|817
1631157600000|2021-09-09 03:20:00|664.8|659.4|666.84|661.44|667.03|661.63|664.36|658.96|721
1631157900000|2021-09-09 03:25:00|666.81|661.41|667.07|661.67|667.74|662.34|666.23|660.83|650
1631158200000|2021-09-09 03:30:00|667.08|661.68|671|665.6|671.63|666.23|665.56|660.16|777
1631158500000|2021-09-09 03:35:00|670.98|665.58|672.23|666.83|672.99|667.59|669.75|664.35|750
1631158800000|2021-09-09 03:40:00|672.19|666.79|673.19|667.79|673.77|668.37|671.93|666.53|768
1631159100000|2021-09-09 03:45:00|673.18|667.78|673.36|667.96|673.54|668.14|672.09|666.69|679
1631159400000|2021-09-09 03:50:00|673.39|667.99|671.75|666.35|673.39|667.99|670.72|665.32|715
1631159700000|2021-09-09 03:55:00|671.73|666.33|672.66|667.26|673.25|667.85|671.7|666.3|691
1631160000000|2021-09-09 04:00:00|672.64|667.24|671|665.6|672.85|667.45|671|665.6|666
1631160300000|2021-09-09 04:05:00|671.06|665.66|672.77|667.37|672.98|667.58|671.01|665.61|682
1631160600000|2021-09-09 04:10:00|672.78|667.38|672.45|667.05|672.78|667.38|671.82|666.42|600
1631160900000|2021-09-09 04:15:00|672.39|666.99|671.99|666.59|672.58|667.18|671.76|666.36|692
1631161200000|2021-09-09 04:20:00|671.98|666.58|672.9|667.5|672.93|667.53|671.66|666.26|612
1631161500000|2021-09-09 04:25:00|672.91|667.51|670.77|665.37|672.92|667.52|670.55|665.15|612
1631161800000|2021-09-09 04:30:00|670.73|665.33|670.4|665|671.21|665.81|670.04|664.64|706
1631162100000|2021-09-09 04:35:00|670.37|664.97|669.7|664.3|670.51|665.11|669.21|663.81|553
1631162400000|2021-09-09 04:40:00|669.71|664.31|670.88|665.48|671.11|665.71|669.34|663.94|649
1631162700000|2021-09-09 04:45:00|670.89|665.49|671.86|666.46|671.92|666.52|670.64|665.24|597
1631163000000|2021-09-09 04:50:00|671.87|666.47|671.8|666.4|672.47|667.07|671.78|666.38|562
1631163300000|2021-09-09 04:55:00|671.75|666.35|671.03|665.63|672.3|666.9|670.66|665.26|682
1631163600000|2021-09-09 05:00:00|671.01|665.61|669.78|664.38|671.02|665.62|669.67|664.27|548
1631163900000|2021-09-09 05:05:00|669.79|664.39|670.44|665.04|670.49|665.09|669.71|664.31|494
1631164200000|2021-09-09 05:10:00|670.45|665.05|671.61|666.21|671.69|666.29|670.39|664.99|429
1631164500000|2021-09-09 05:15:00|671.59|666.19|672.58|667.18|672.68|667.28|671.58|666.18|378
1631164800000|2021-09-09 05:20:00|672.61|667.21|673.07|667.67|673.12|667.72|672.17|666.77|538
1631165100000|2021-09-09 05:25:00|673.08|667.68|669.39|663.99|673.13|667.73|668.7|663.3|627
1631165400000|2021-09-09 05:30:00|669.41|664.01|669.01|663.61|669.87|664.47|668.1|662.7|505
1631165700000|2021-09-09 05:35:00|668.99|663.59|669.49|664.09|669.5|664.1|668.25|662.85|583
1631166000000|2021-09-09 05:40:00|669.48|664.08|669.68|664.28|669.78|664.38|669.11|663.71|584
1631166300000|2021-09-09 05:45:00|669.63|664.23|671.03|665.63|671.23|665.83|669.63|664.23|607
1631166600000|2021-09-09 05:50:00|671.04|665.64|671.72|666.32|671.75|666.35|670.69|665.29|499
1631166900000|2021-09-09 05:55:00|671.71|666.31|672.28|666.88|672.63|667.23|671.6|666.2|452
1631167200000|2021-09-09 06:00:00|672.31|666.91|673.11|667.71|673.32|667.92|672.24|666.84|553
1631167500000|2021-09-09 06:05:00|673.15|667.75|672.38|666.98|673.38|667.98|671.88|666.48|530
1631167800000|2021-09-09 06:10:00|672.37|666.97|672.78|667.38|672.8|667.4|672.32|666.92|427
1631168100000|2021-09-09 06:15:00|672.74|667.34|671.32|665.92|672.78|667.38|670.84|665.44|524
1631168400000|2021-09-09 06:20:00|671.29|665.89|669.8|664.4|671.67|666.27|669.8|664.4|426
1631168700000|2021-09-09 06:25:00|669.83|664.43|668.43|663.03|670.15|664.75|668.43|663.03|553
1631169000000|2021-09-09 06:30:00|668.55|663.15|670.82|665.42|670.82|665.42|668.48|663.08|532
1631169300000|2021-09-09 06:35:00|670.86|665.46|670.23|664.83|671.54|666.14|669.65|664.25|477
1631169600000|2021-09-09 06:40:00|670.2|664.8|670.78|665.38|671.25|665.85|670.1|664.7|616
1631169900000|2021-09-09 06:45:00|670.8|665.4|670.55|665.15|670.8|665.4|670.05|664.65|383
1631170200000|2021-09-09 06:50:00|670.52|665.12|671.19|665.79|671.26|665.86|669.63|664.23|444
1631170500000|2021-09-09 06:55:00|671.21|665.81|671|665.6|671.87|666.47|670.92|665.52|544
1631170800000|2021-09-09 07:00:00|671.05|665.65|665.84|660.44|671.07|665.67|663.49|658.09|787
1631171100000|2021-09-09 07:05:00|665.77|660.37|668.4|663|668.56|663.16|664.99|659.59|696
1631171400000|2021-09-09 07:10:00|668.41|663.01|667.76|662.36|669.02|663.62|667.62|662.22|493
1631171700000|2021-09-09 07:15:00|667.74|662.34|669.69|664.29|670.67|665.27|667.73|662.33|700
1631172000000|2021-09-09 07:20:00|669.66|664.26|669.94|664.54|670.57|665.17|669.66|664.26|490
1631172300000|2021-09-09 07:25:00|670.01|664.61|670.36|664.96|670.5|665.1|668.99|663.59|468
1631172600000|2021-09-09 07:30:00|670.35|664.95|669.93|664.53|670.41|665.01|669.06|663.66|577
1631172900000|2021-09-09 07:35:00|669.92|664.52|670.48|665.08|670.93|665.53|669.58|664.18|449
1631173200000|2021-09-09 07:40:00|670.49|665.09|669.65|664.25|670.49|665.09|669.03|663.63|521
1631173500000|2021-09-09 07:45:00|669.66|664.26|668.69|663.29|669.66|664.26|667.78|662.38|586
1631173800000|2021-09-09 07:50:00|668.65|663.25|669.51|664.11|669.81|664.41|668.28|662.88|547
1631174100000|2021-09-09 07:55:00|669.49|664.09|672.12|666.72|672.67|667.27|669.49|664.09|766
1631174400000|2021-09-09 08:00:00|672.11|666.71|671.52|666.12|673|667.6|671.06|665.66|605
1631174700000|2021-09-09 08:05:00|671.48|666.08|674.55|669.15|675.42|670.02|671.36|665.96|761
1631175000000|2021-09-09 08:10:00|674.54|669.14|674.73|669.33|675.12|669.72|673.83|668.43|674
1631175300000|2021-09-09 08:15:00|674.67|669.27|674.09|668.69|674.96|669.56|673.71|668.31|557
1631175600000|2021-09-09 08:20:00|674.08|668.68|674.91|669.51|674.99|669.59|673.32|667.92|709
1631175900000|2021-09-09 08:25:00|674.9|669.5|675.59|670.19|676.05|670.65|674.71|669.31|855
1631176200000|2021-09-09 08:30:00|675.58|670.18|674.41|669.01|675.64|670.24|673.72|668.32|649
1631176500000|2021-09-09 08:35:00|674.45|669.05|674.4|669|674.83|669.43|674.31|668.91|578
1631176800000|2021-09-09 08:40:00|674.41|669.01|673.74|668.34|674.79|669.39|673.64|668.24|444
1631177100000|2021-09-09 08:45:00|673.73|668.33|673.34|667.94|673.77|668.37|672.25|666.85|502
1631177400000|2021-09-09 08:50:00|673.35|667.95|672.79|667.39|673.35|667.95|672.51|667.11|480
1631177700000|2021-09-09 08:55:00|672.78|667.38|673.02|667.62|673.16|667.76|671.42|666.02|624
1631178000000|2021-09-09 09:00:00|673.04|667.64|673.29|667.89|673.7|668.3|671.95|666.55|592
1631178300000|2021-09-09 09:05:00|673.31|667.91|673.65|668.25|673.77|668.37|672.79|667.39|446
1631178600000|2021-09-09 09:10:00|673.64|668.24|674.47|669.07|674.9|669.5|673.55|668.15|498
1631178900000|2021-09-09 09:15:00|674.48|669.08|673.53|668.13|675.38|669.98|673.47|668.07|530
1631179200000|2021-09-09 09:20:00|673.51|668.11|674|668.6|674.01|668.61|673.04|667.64|559
1631179500000|2021-09-09 09:25:00|673.98|668.58|673.25|667.85|674|668.6|672.55|667.15|409
1631179800000|2021-09-09 09:30:00|673.24|667.84|673.42|668.02|673.77|668.37|672.9|667.5|430
1631180100000|2021-09-09 09:35:00|673.43|668.03|673.38|667.98|673.43|668.03|672.62|667.22|313
1631180400000|2021-09-09 09:40:00|673.37|667.97|672.57|667.17|673.38|667.98|672|666.6|497
1631180700000|2021-09-09 09:45:00|672.59|667.19|672.3|666.9|672.89|667.49|671.87|666.47|557
1631181000000|2021-09-09 09:50:00|672.32|666.92|672.75|667.35|673.39|667.99|668.94|663.54|696
1631181300000|2021-09-09 09:55:00|672.77|667.37|669.86|664.46|673.14|667.74|669.79|664.39|751
1631181600000|2021-09-09 10:00:00|669.87|664.47|669.57|664.17|670.89|665.49|669.44|664.04|643
1631181900000|2021-09-09 10:05:00|669.56|664.16|669.98|664.58|670|664.6|668.48|663.08|626
1631182200000|2021-09-09 10:10:00|669.97|664.57|669.52|664.12|669.97|664.57|669.31|663.91|448
1631182500000|2021-09-09 10:15:00|669.53|664.13|667.63|662.23|669.62|664.22|666.41|661.01|632
1631182800000|2021-09-09 10:20:00|667.66|662.26|668.19|662.79|668.38|662.98|666.41|661.01|687
1631183100000|2021-09-09 10:25:00|668.24|662.84|668.54|663.14|668.92|663.52|667.43|662.03|496
1631183400000|2021-09-09 10:30:00|668.55|663.15|668.09|662.69|670.1|664.7|667.2|661.8|593
1631183700000|2021-09-09 10:35:00|668.08|662.68|667.87|662.47|668.56|663.16|667.41|662.01|517
1631184000000|2021-09-09 10:40:00|667.88|662.48|667.01|661.61|668.1|662.7|666.94|661.54|533
1631184300000|2021-09-09 10:45:00|667.03|661.63|668.06|662.66|668.36|662.96|665.84|660.44|755
1631184600000|2021-09-09 10:50:00|668.09|662.69|668.06|662.66|668.69|663.29|667.8|662.4|547
1631184900000|2021-09-09 10:55:00|668.05|662.65|668.56|663.16|668.6|663.2|667.76|662.36|509
1631185200000|2021-09-09 11:00:00|668.51|663.11|669.11|663.71|669.4|664|667.79|662.39|608
1631185500000|2021-09-09 11:05:00|669.18|663.78|669.46|664.06|669.61|664.21|668.7|663.3|527
1631185800000|2021-09-09 11:10:00|669.57|664.17|670.38|664.98|670.78|665.38|669.19|663.79|560
1631186100000|2021-09-09 11:15:00|670.36|664.96|670.24|664.84|670.56|665.16|669.38|663.98|616
1631186400000|2021-09-09 11:20:00|670.25|664.85|669.53|664.13|670.72|665.32|669.53|664.13|660
1631186700000|2021-09-09 11:25:00|669.61|664.21|670.01|664.61|670.09|664.69|669.58|664.18|361
1631187000000|2021-09-09 11:30:00|670.02|664.62|669.5|664.1|670.07|664.67|669.18|663.78|417
1631187300000|2021-09-09 11:35:00|669.43|664.03|669.1|663.7|669.75|664.35|668.72|663.32|501
1631187600000|2021-09-09 11:40:00|669.17|663.77|669.21|663.81|669.44|664.04|668.72|663.32|489
1631187900000|2021-09-09 11:45:00|669.22|663.82|667.72|662.32|669.64|664.24|667.72|662.32|588
1631188200000|2021-09-09 11:50:00|667.69|662.29|667.93|662.53|668.58|663.18|667.69|662.29|570
1631188500000|2021-09-09 11:55:00|667.95|662.55|668.17|662.77|668.53|663.13|667.85|662.45|564
1631188800000|2021-09-09 12:00:00|668.04|662.64|670.27|664.87|670.5|665.1|668.04|662.64|596
1631189100000|2021-09-09 12:05:00|670.23|664.83|671.61|666.21|672.08|666.68|670.15|664.75|786
1631189400000|2021-09-09 12:10:00|671.59|666.19|668.95|663.55|671.6|666.2|668.82|663.42|709
1631189700000|2021-09-09 12:15:00|668.94|663.54|665.37|659.97|669.65|664.25|664.58|659.18|731
1631190000000|2021-09-09 12:20:00|665.38|659.98|666.45|661.05|666.87|661.47|664.23|658.83|718
1631190300000|2021-09-09 12:25:00|666.46|661.06|663.85|658.45|666.54|661.14|663.11|657.71|712
1631190600000|2021-09-09 12:30:00|663.84|658.44|660.51|655.11|663.84|658.44|659.62|654.22|902
1631190900000|2021-09-09 12:35:00|660.62|655.22|659.46|654.06|661.63|656.23|658.78|653.38|819
1631191200000|2021-09-09 12:40:00|659.41|654.01|659.54|654.14|661.3|655.9|659.08|653.68|812
1631191500000|2021-09-09 12:45:00|659.56|654.16|662.25|656.85|662.25|656.85|659.15|653.75|802
1631191800000|2021-09-09 12:50:00|662.3|656.9|666.72|661.32|667.36|661.96|661.61|656.21|834
1631192100000|2021-09-09 12:55:00|666.73|661.33|668.8|663.4|670.65|665.25|665.81|660.41|995
1631192400000|2021-09-09 13:00:00|668.82|663.42|671.51|666.11|672.4|667|668.66|663.26|786
1631192700000|2021-09-09 13:05:00|671.49|666.09|672.42|667.02|673.5|668.1|671.43|666.03|822
1631193000000|2021-09-09 13:10:00|672.47|667.07|670.82|665.42|673.16|667.76|670.56|665.16|671
1631193300000|2021-09-09 13:15:00|670.77|665.37|672.7|667.3|673.01|667.61|670.77|665.37|647
1631193600000|2021-09-09 13:20:00|672.73|667.33|673.79|668.39|675.03|669.63|671.74|666.34|817
1631193900000|2021-09-09 13:25:00|673.78|668.38|674.87|669.47|675.57|670.17|673.72|668.32|804
1631194200000|2021-09-09 13:30:00|675|669.6|673.67|668.27|675.63|670.23|673.51|668.11|540
1631194500000|2021-09-09 13:35:00|673.6|668.2|671.98|666.58|674.22|668.82|670.36|664.96|658
1631194800000|2021-09-09 13:40:00|671.99|666.59|671.2|665.8|672.83|667.43|670.93|665.53|593
1631195100000|2021-09-09 13:45:00|671.24|665.84|668.83|663.43|671.52|666.12|668.54|663.14|691
1631195400000|2021-09-09 13:50:00|668.81|663.41|669.45|664.05|670.08|664.68|668.81|663.41|544
1631195700000|2021-09-09 13:55:00|669.56|664.16|669.88|664.48|670.71|665.31|669.35|663.95|602
1631196000000|2021-09-09 14:00:00|669.89|664.49|672.4|667|672.83|667.43|669.86|664.46|717
1631196300000|2021-09-09 14:05:00|672.39|666.99|673.34|667.94|673.94|668.54|672.17|666.77|687
1631196600000|2021-09-09 14:10:00|673.36|667.96|673.25|667.85|673.42|668.02|671.95|666.55|652
1631196900000|2021-09-09 14:15:00|673.23|667.83|673.52|668.12|674.11|668.71|672.46|667.06|705
1631197200000|2021-09-09 14:20:00|673.53|668.13|672.28|666.88|674.02|668.62|672.06|666.66|703
1631197500000|2021-09-09 14:25:00|672.26|666.86|673.34|667.94|673.7|668.3|671.89|666.49|491
1631197800000|2021-09-09 14:30:00|673.38|667.98|672.92|667.52|674.09|668.69|672.5|667.1|616
1631198100000|2021-09-09 14:35:00|672.91|667.51|673.05|667.65|673.6|668.2|672.22|666.82|528
1631198400000|2021-09-09 14:40:00|672.9|667.5|673.86|668.46|674.14|668.74|672.9|667.5|579
1631198700000|2021-09-09 14:45:00|673.85|668.45|673.78|668.38|674.63|669.23|673.77|668.37|464
1631199000000|2021-09-09 14:50:00|673.79|668.39|672.95|667.55|674.03|668.63|672.55|667.15|500
1631199300000|2021-09-09 14:55:00|672.96|667.56|672.61|667.21|673.89|668.49|672.33|666.93|481
1631199600000|2021-09-09 15:00:00|672.62|667.22|673.64|668.24|674.06|668.66|672.62|667.22|612
1631199900000|2021-09-09 15:05:00|673.61|668.21|670.01|664.61|673.61|668.21|668.93|663.53|749
1631200200000|2021-09-09 15:10:00|669.99|664.59|673.53|668.13|673.63|668.23|669.99|664.59|495
1631200500000|2021-09-09 15:15:00|673.52|668.12|671.71|666.31|674.09|668.69|670.58|665.18|731
1631200800000|2021-09-09 15:20:00|671.66|666.26|670.82|665.42|671.68|666.28|670.45|665.05|543
1631201100000|2021-09-09 15:25:00|670.81|665.41|670.64|665.24|671.02|665.62|670.4|665|467
1631201400000|2021-09-09 15:30:00|670.66|665.26|669.49|664.09|670.71|665.31|669.39|663.99|501
1631201700000|2021-09-09 15:35:00|669.51|664.11|670.04|664.64|670.54|665.14|669.25|663.85|605
1631202000000|2021-09-09 15:40:00|670.03|664.63|670.38|664.98|670.45|665.05|669.47|664.07|535
1631202300000|2021-09-09 15:45:00|670.35|664.95|670.96|665.56|671.54|666.14|670.03|664.63|492
1631202600000|2021-09-09 15:50:00|670.95|665.55|670.6|665.2|671.32|665.92|670.34|664.94|554
1631202900000|2021-09-09 15:55:00|670.62|665.22|672.06|666.66|672.14|666.74|670.35|664.95|637
1631203200000|2021-09-09 16:00:00|672.12|666.72|672.22|666.82|672.48|667.08|671.71|666.31|612
1631203500000|2021-09-09 16:05:00|672.26|666.86|671.53|666.13|672.27|666.87|670.9|665.5|640
1631203800000|2021-09-09 16:10:00|671.54|666.14|671.56|666.16|671.73|666.33|670.9|665.5|423
1631204100000|2021-09-09 16:15:00|671.62|666.22|672.83|667.43|672.94|667.54|670.78|665.38|355
1631204400000|2021-09-09 16:20:00|672.82|667.42|672.4|667|673.72|668.32|672.14|666.74|571
1631204700000|2021-09-09 16:25:00|672.48|667.08|673.49|668.09|673.93|668.53|672|666.6|578
1631205000000|2021-09-09 16:30:00|673.57|668.17|672.71|667.31|673.93|668.53|672.66|667.26|504
1631205300000|2021-09-09 16:35:00|672.72|667.32|674.11|668.71|674.37|668.97|672.72|667.32|664
1631205600000|2021-09-09 16:40:00|674.1|668.7|674.51|669.11|674.88|669.48|674.08|668.68|574
1631205900000|2021-09-09 16:45:00|674.5|669.1|673.99|668.59|674.5|669.1|673.39|667.99|553
1631206200000|2021-09-09 16:50:00|673.98|668.58|674.41|669.01|674.42|669.02|672.3|666.9|590
1631206500000|2021-09-09 16:55:00|674.46|669.06|674.21|668.81|675.91|670.51|671.66|666.26|835
1631206800000|2021-09-09 17:00:00|674.19|668.79|673.52|668.12|675.06|669.66|672.89|667.49|736
1631207100000|2021-09-09 17:05:00|673.53|668.13|673.41|668.01|674.13|668.73|672.75|667.35|766
1631207400000|2021-09-09 17:10:00|673.43|668.03|673.74|668.34|674.14|668.74|673.3|667.9|555
1631207700000|2021-09-09 17:15:00|673.75|668.35|673.47|668.07|673.9|668.5|672.65|667.25|588
1631208000000|2021-09-09 17:20:00|673.44|668.04|672.38|666.98|673.59|668.19|671.94|666.54|551
1631208300000|2021-09-09 17:25:00|672.39|666.99|672.47|667.07|672.67|667.27|671.92|666.52|488
1631208600000|2021-09-09 17:30:00|672.45|667.05|671.9|666.5|672.47|667.07|671.12|665.72|373
1631208900000|2021-09-09 17:35:00|671.88|666.48|671.02|665.62|671.89|666.49|670.11|664.71|408
1631209200000|2021-09-09 17:40:00|671.11|665.71|670.94|665.54|672.01|666.61|670.87|665.47|442
1631209500000|2021-09-09 17:45:00|670.95|665.55|671.07|665.67|671.76|666.36|670.36|664.96|483
1631209800000|2021-09-09 17:50:00|671.09|665.69|670.62|665.22|671.23|665.83|669.95|664.55|507
1631210100000|2021-09-09 17:55:00|670.61|665.21|669.71|664.31|670.68|665.28|669.56|664.16|362
1631210400000|2021-09-09 18:00:00|669.72|664.32|670.03|664.63|670.7|665.3|669.46|664.06|486
1631210700000|2021-09-09 18:05:00|670.04|664.64|670.43|665.03|670.53|665.13|669.85|664.45|383
1631211000000|2021-09-09 18:10:00|670.42|665.02|668.32|662.92|670.42|665.02|667.68|662.28|689
1631211300000|2021-09-09 18:15:00|668.31|662.91|666.74|661.34|668.98|663.58|666.67|661.27|690
1631211600000|2021-09-09 18:20:00|666.71|661.31|667.88|662.48|667.9|662.5|666.65|661.25|553
1631211900000|2021-09-09 18:25:00|667.87|662.47|670.57|665.17|670.57|665.17|667.58|662.18|657
1631212200000|2021-09-09 18:30:00|670.55|665.15|669.3|663.9|670.56|665.16|668.46|663.06|591
1631212500000|2021-09-09 18:35:00|669.31|663.91|668.04|662.64|669.6|664.2|667.85|662.45|635
1631212800000|2021-09-09 18:40:00|668.01|662.61|667.22|661.82|669.06|663.66|667.21|661.81|578
1631213100000|2021-09-09 18:45:00|667.21|661.81|667.73|662.33|668.19|662.79|667.12|661.72|625
1631213400000|2021-09-09 18:50:00|667.75|662.35|666.95|661.55|668.47|663.07|666.94|661.54|586
1631213700000|2021-09-09 18:55:00|666.94|661.54|667.6|662.2|668.13|662.73|666.46|661.06|558
1631214000000|2021-09-09 19:00:00|667.62|662.22|666.62|661.22|668.37|662.97|666.62|661.22|605
1631214300000|2021-09-09 19:05:00|666.61|661.21|666.42|661.02|667.7|662.3|666.33|660.93|562
1631214600000|2021-09-09 19:10:00|666.4|661|665.41|660.01|666.71|661.31|665.03|659.63|554
1631214900000|2021-09-09 19:15:00|665.35|659.95|665.68|660.28|665.93|660.53|665.06|659.66|562
1631215200000|2021-09-09 19:20:00|665.69|660.29|665.71|660.31|666.78|661.38|665.44|660.04|531
1631215500000|2021-09-09 19:25:00|665.69|660.29|665.15|659.75|665.71|660.31|664.56|659.16|441
1631215800000|2021-09-09 19:30:00|665.16|659.76|666.83|661.43|667.12|661.72|665.11|659.71|558
1631216100000|2021-09-09 19:35:00|666.85|661.45|667.06|661.66|667.43|662.03|665.86|660.46|620
1631216400000|2021-09-09 19:40:00|667.03|661.63|666.75|661.35|667.82|662.42|666.39|660.99|533
1631216700000|2021-09-09 19:45:00|666.76|661.36|665.98|660.58|666.82|661.42|665.39|659.99|389
1631217000000|2021-09-09 19:50:00|665.99|660.59|664.88|659.48|665.99|660.59|664.75|659.35|417
1631217300000|2021-09-09 19:55:00|664.87|659.47|665.33|659.93|665.96|660.56|664.48|659.08|534
1631217600000|2021-09-09 20:00:00|665.36|659.96|666.15|660.75|666.27|660.87|665.07|659.67|400
1631217900000|2021-09-09 20:05:00|666.17|660.77|666.07|660.67|666.79|661.39|665.75|660.35|387
1631218200000|2021-09-09 20:10:00|666.08|660.68|666.03|660.63|666.09|660.69|665.38|659.98|279
1631218500000|2021-09-09 20:15:00|666.01|660.61|662.96|657.56|666.25|660.85|662.9|657.5|443
1631218800000|2021-09-09 20:20:00|662.87|657.47|664.53|659.13|664.77|659.37|661.93|656.53|774
1631219100000|2021-09-09 20:25:00|664.52|659.12|663.73|658.33|664.64|659.24|661.36|655.96|703
1631219400000|2021-09-09 20:30:00|663.7|658.3|662.87|657.47|664.92|659.52|662.66|657.26|636
1631219700000|2021-09-09 20:35:00|662.9|657.5|662.56|657.16|664.4|659|662.1|656.7|759
1631220000000|2021-09-09 20:40:00|662.58|657.18|664.25|658.85|664.28|658.88|662.28|656.88|536
1631220300000|2021-09-09 20:45:00|664.22|658.82|664.08|658.68|665.04|659.64|663.96|658.56|544
1631220600000|2021-09-09 20:50:00|664.12|658.72|664.28|658.88|664.59|659.19|663.52|658.12|620
1631220900000|2021-09-09 20:55:00|664.27|658.87|663.91|658.51|664.44|659.04|663.37|657.97|591
1631221200000|2021-09-09 21:00:00|663.89|658.49|664.64|659.24|664.69|659.29|663.49|658.09|442
1631221500000|2021-09-09 21:05:00|664.63|659.23|664.64|659.24|664.95|659.55|664.32|658.92|461
1631221800000|2021-09-09 21:10:00|664.72|659.32|665.07|659.67|665.07|659.67|664.62|659.22|381
1631222100000|2021-09-09 21:15:00|665|659.6|665.42|660.02|665.57|660.17|665|659.6|358
1631222400000|2021-09-09 21:20:00|665.45|660.05|665.61|660.21|665.61|660.21|665.18|659.78|334
1631222700000|2021-09-09 21:25:00|665.59|660.19|666.08|660.68|666.16|660.76|665.56|660.16|146
1631223000000|2021-09-09 21:30:00|666.09|660.69|666.47|661.07|666.51|661.11|666.05|660.65|197
1631223300000|2021-09-09 21:35:00|666.5|661.1|665.69|660.29|666.53|661.13|665.62|660.22|181
1631223600000|2021-09-09 21:40:00|665.7|660.3|666.29|660.89|666.37|660.97|665.69|660.29|181
1631223900000|2021-09-09 21:45:00|666.28|660.88|668.02|662.62|668.66|663.26|665.92|660.52|273
1631224200000|2021-09-09 21:50:00|668.05|662.65|667.28|661.88|668.06|662.66|666.23|660.83|304
1631224500000|2021-09-09 21:55:00|667.24|661.84|667.9|662.5|668.06|662.66|666.51|661.11|290
1631224800000|2021-09-09 22:00:00|667.93|662.53|666.12|660.72|667.95|662.55|665.78|660.38|349
1631225100000|2021-09-09 22:05:00|666.21|660.81|666.98|661.58|667.18|661.78|666.12|660.72|324
1631225400000|2021-09-09 22:10:00|666.99|661.59|667.25|661.85|668.52|663.12|666.99|661.59|408
1631225700000|2021-09-09 22:15:00|667.23|661.83|664.33|658.93|667.31|661.91|664.33|658.93|539
1631226000000|2021-09-09 22:20:00|664.3|658.9|667.13|661.73|667.23|661.83|664.3|658.9|510
1631226300000|2021-09-09 22:25:00|667.12|661.72|665.34|659.94|667.12|661.72|665.34|659.94|425
1631226600000|2021-09-09 22:30:00|665.31|659.91|663.73|658.33|665.33|659.93|663.12|657.72|614
1631226900000|2021-09-09 22:35:00|663.76|658.36|665.77|660.37|665.84|660.44|663.75|658.35|426
1631227200000|2021-09-09 22:40:00|665.84|660.44|663.68|658.28|665.84|660.44|663.41|658.01|421
1631227500000|2021-09-09 22:45:00|663.67|658.27|665.25|659.85|665.25|659.85|663.51|658.11|393
1631227800000|2021-09-09 22:50:00|665.22|659.82|664.11|658.71|665.22|659.82|664.04|658.64|367
1631228100000|2021-09-09 22:55:00|664.1|658.7|665.95|660.55|665.97|660.57|664.09|658.69|378
1631228400000|2021-09-09 23:00:00|665.86|660.46|666.69|661.29|666.7|661.3|665.19|659.79|443
1631228700000|2021-09-09 23:05:00|666.67|661.27|667.39|661.99|667.51|662.11|666.51|661.11|477
1631229000000|2021-09-09 23:10:00|667.4|662|667.35|661.95|667.87|662.47|666.76|661.36|439
1631229300000|2021-09-09 23:15:00|667.31|661.91|666.25|660.85|667.54|662.14|665.81|660.41|391
1631229600000|2021-09-09 23:20:00|666.24|660.84|666.42|661.02|666.52|661.12|665.63|660.23|394
1631229900000|2021-09-09 23:25:00|666.41|661.01|665.91|660.51|666.66|661.26|665.64|660.24|398
1631230200000|2021-09-09 23:30:00|665.92|660.52|665.05|659.65|666.08|660.68|663.25|657.85|557
1631230500000|2021-09-09 23:35:00|665.06|659.66|665.16|659.76|665.63|660.23|664.72|659.32|416
1631230800000|2021-09-09 23:40:00|665.17|659.77|664.84|659.44|665.17|659.77|663.82|658.42|416
1631231100000|2021-09-09 23:45:00|664.82|659.42|663.06|657.66|664.86|659.46|663.04|657.64|560
1631231400000|2021-09-09 23:50:00|663.09|657.69|662.76|657.36|663.53|658.13|662.67|657.27|487
1631231700000|2021-09-09 23:55:00|662.75|657.35|664.2|658.8|664.21|658.81|662.74|657.34|508
1631232000000|2021-09-10 00:00:00|664.17|658.77|666.31|660.91|666.61|661.21|663.71|658.31|666
1631232300000|2021-09-10 00:05:00|666.24|660.84|663.53|658.13|666.32|660.92|662.83|657.43|580
1631232600000|2021-09-10 00:10:00|663.52|658.12|662.23|656.83|663.79|658.39|661.55|656.15|604
1631232900000|2021-09-10 00:15:00|662.24|656.84|664.85|659.45|665.06|659.66|662|656.6|601
1631233200000|2021-09-10 00:20:00|664.84|659.44|665.8|660.4|666.41|661.01|664.84|659.44|511
1631233500000|2021-09-10 00:25:00|665.79|660.39|668.02|662.62|668.14|662.74|665.78|660.38|457
1631233800000|2021-09-10 00:30:00|668.03|662.63|669.15|663.75|669.68|664.28|667.78|662.38|413
1631234100000|2021-09-10 00:35:00|669.14|663.74|668.89|663.49|669.97|664.57|668.4|663|471
1631234400000|2021-09-10 00:40:00|668.9|663.5|669.6|664.2|669.65|664.25|668.3|662.9|518
1631234700000|2021-09-10 00:45:00|669.61|664.21|669.69|664.29|669.9|664.5|668.92|663.52|436
1631235000000|2021-09-10 00:50:00|669.67|664.27|668.5|663.1|669.78|664.38|668.46|663.06|530
1631235300000|2021-09-10 00:55:00|668.51|663.11|667.55|662.15|668.58|663.18|667.55|662.15|514
1631235600000|2021-09-10 01:00:00|667.47|662.07|667.94|662.54|668.91|663.51|667.45|662.05|540
1631235900000|2021-09-10 01:05:00|667.98|662.58|666.87|661.47|668.17|662.77|666.71|661.31|442
1631236200000|2021-09-10 01:10:00|666.89|661.49|666.64|661.24|667.21|661.81|666.62|661.22|519
1631236500000|2021-09-10 01:15:00|666.63|661.23|667.19|661.79|667.45|662.05|666.59|661.19|487
1631236800000|2021-09-10 01:20:00|667.2|661.8|668.92|663.52|669.34|663.94|667.2|661.8|625
1631237100000|2021-09-10 01:25:00|668.94|663.54|670.63|665.23|670.85|665.45|668.39|662.99|723
1631237400000|2021-09-10 01:30:00|670.62|665.22|673.14|667.74|674|668.6|670.6|665.2|703
1631237700000|2021-09-10 01:35:00|673.16|667.76|674.19|668.79|674.56|669.16|672.94|667.54|721
1631238000000|2021-09-10 01:40:00|674.16|668.76|675.24|669.84|675.52|670.12|674.15|668.75|646
1631238300000|2021-09-10 01:45:00|675.28|669.88|674.76|669.36|676.67|671.27|674.15|668.75|605
1631238600000|2021-09-10 01:50:00|674.77|669.37|674.9|669.5|675.12|669.72|673.98|668.58|556
1631238900000|2021-09-10 01:55:00|674.92|669.52|675.07|669.67|675.88|670.48|674.3|668.9|571
1631239200000|2021-09-10 02:00:00|675.06|669.66|673.07|667.67|675.25|669.85|672.99|667.59|557
1631239500000|2021-09-10 02:05:00|673.08|667.68|673.52|668.12|674.27|668.87|672.92|667.52|470
1631239800000|2021-09-10 02:10:00|673.51|668.11|673.1|667.7|673.92|668.52|672.83|667.43|496
1631240100000|2021-09-10 02:15:00|673.09|667.69|672.81|667.41|673.96|668.56|672.73|667.33|549
1631240400000|2021-09-10 02:20:00|672.8|667.4|673.44|668.04|673.67|668.27|672.45|667.05|461
1631240700000|2021-09-10 02:25:00|673.43|668.03|675.27|669.87|675.58|670.18|673.36|667.96|547
1631241000000|2021-09-10 02:30:00|675.28|669.88|674.12|668.72|675.98|670.58|674.05|668.65|470
1631241300000|2021-09-10 02:35:00|674.11|668.71|673.75|668.35|674.49|669.09|673.46|668.06|407
1631241600000|2021-09-10 02:40:00|673.74|668.34|673.65|668.25|675.11|669.71|672.62|667.22|615
1631241900000|2021-09-10 02:45:00|673.66|668.26|671.6|666.2|674.09|668.69|671.57|666.17|590
1631242200000|2021-09-10 02:50:00|671.61|666.21|671.6|666.2|672.48|667.08|671.35|665.95|490
1631242500000|2021-09-10 02:55:00|671.59|666.19|671.29|665.89|672.41|667.01|671.1|665.7|540
1631242800000|2021-09-10 03:00:00|671.33|665.93|671.57|666.17|671.84|666.44|671.28|665.88|544
1631243100000|2021-09-10 03:05:00|671.58|666.18|670.33|664.93|671.84|666.44|669.75|664.35|644
1631243400000|2021-09-10 03:10:00|670.26|664.86|668.91|663.51|670.58|665.18|668.56|663.16|576
1631243700000|2021-09-10 03:15:00|668.92|663.52|669.72|664.32|670.06|664.66|668.65|663.25|641
1631244000000|2021-09-10 03:20:00|669.73|664.33|670.33|664.93|670.79|665.39|669.39|663.99|443
1631244300000|2021-09-10 03:25:00|670.32|664.92|671.42|666.02|671.43|666.03|669.43|664.03|545
1631244600000|2021-09-10 03:30:00|671.41|666.01|671.43|666.03|671.55|666.15|670.44|665.04|480
1631244900000|2021-09-10 03:35:00|671.41|666.01|672.06|666.66|672.11|666.71|671.18|665.78|389
1631245200000|2021-09-10 03:40:00|672.05|666.65|671.06|665.66|672.05|666.65|670.21|664.81|529
1631245500000|2021-09-10 03:45:00|671.03|665.63|670.41|665.01|671.22|665.82|669.91|664.51|528
1631245800000|2021-09-10 03:50:00|670.49|665.09|670.4|665|670.74|665.34|669.96|664.56|331
1631246100000|2021-09-10 03:55:00|670.42|665.02|671.55|666.15|671.58|666.18|670.35|664.95|317
1631246400000|2021-09-10 04:00:00|671.54|666.14|671.79|666.39|672.7|667.3|671.37|665.97|368
1631246700000|2021-09-10 04:05:00|671.78|666.38|671.51|666.11|671.94|666.54|670.82|665.42|422
1631247000000|2021-09-10 04:10:00|671.53|666.13|671.31|665.91|671.65|666.25|671.18|665.78|244
1631247300000|2021-09-10 04:15:00|671.3|665.9|671.25|665.85|671.33|665.93|669.96|664.56|337
1631247600000|2021-09-10 04:20:00|671.26|665.86|672.17|666.77|672.27|666.87|671.24|665.84|401
1631247900000|2021-09-10 04:25:00|672.13|666.73|671.69|666.29|672.39|666.99|671|665.6|334
1631248200000|2021-09-10 04:30:00|671.78|666.38|671.72|666.32|672.83|667.43|671.32|665.92|551
1631248500000|2021-09-10 04:35:00|671.7|666.3|671.94|666.54|672.34|666.94|671.16|665.76|422
1631248800000|2021-09-10 04:40:00|671.95|666.55|670.52|665.12|672.3|666.9|670.46|665.06|445
1631249100000|2021-09-10 04:45:00|670.56|665.16|670.01|664.61|670.73|665.33|669.39|663.99|495
1631249400000|2021-09-10 04:50:00|670.05|664.65|669.92|664.52|670.49|665.09|669.47|664.07|360
1631249700000|2021-09-10 04:55:00|669.91|664.51|668.42|663.02|670.12|664.72|668.26|662.86|461
1631250000000|2021-09-10 05:00:00|668.43|663.03|667.05|661.65|668.47|663.07|665.32|659.92|668
1631250300000|2021-09-10 05:05:00|667.04|661.64|666.22|660.82|667.04|661.64|665.46|660.06|627
1631250600000|2021-09-10 05:10:00|666.25|660.85|668.21|662.81|668.44|663.04|665.03|659.63|619
1631250900000|2021-09-10 05:15:00|668.23|662.83|665.94|660.54|669.61|664.21|665.91|660.51|636
1631251200000|2021-09-10 05:20:00|665.95|660.55|666.72|661.32|667.2|661.8|665.75|660.35|530
1631251500000|2021-09-10 05:25:00|666.71|661.31|666.17|660.77|667.46|662.06|666.05|660.65|432
1631251800000|2021-09-10 05:30:00|666.23|660.83|667.41|662.01|667.71|662.31|665.91|660.51|538
1631252100000|2021-09-10 05:35:00|667.39|661.99|668.6|663.2|668.65|663.25|667.08|661.68|530
1631252400000|2021-09-10 05:40:00|668.76|663.36|668.93|663.53|669.32|663.92|668.22|662.82|479
1631252700000|2021-09-10 05:45:00|669.05|663.65|668.91|663.51|669.14|663.74|668.15|662.75|438
1631253000000|2021-09-10 05:50:00|668.9|663.5|669.2|663.8|669.47|664.07|668.42|663.02|500
1631253300000|2021-09-10 05:55:00|669.21|663.81|670.34|664.94|670.51|665.11|669.2|663.8|424
1631253600000|2021-09-10 06:00:00|670.37|664.97|671.28|665.88|671.6|666.2|669.97|664.57|493
1631253900000|2021-09-10 06:05:00|671.29|665.89|670.85|665.45|671.75|666.35|670.36|664.96|474
1631254200000|2021-09-10 06:10:00|670.83|665.43|670.97|665.57|671.08|665.68|670.2|664.8|402
1631254500000|2021-09-10 06:15:00|670.96|665.56|670.11|664.71|671.39|665.99|670.1|664.7|379
1631254800000|2021-09-10 06:20:00|670.13|664.73|669.37|663.97|670.69|665.29|669.27|663.87|457
1631255100000|2021-09-10 06:25:00|669.39|663.99|669.2|663.8|669.4|664|668.23|662.83|479
1631255400000|2021-09-10 06:30:00|669.19|663.79|667.37|661.97|669.2|663.8|667.34|661.94|482
1631255700000|2021-09-10 06:35:00|667.38|661.98|666.68|661.28|667.53|662.13|666.37|660.97|567
1631256000000|2021-09-10 06:40:00|666.73|661.33|667.09|661.69|667.45|662.05|666.45|661.05|490
1631256300000|2021-09-10 06:45:00|667.1|661.7|666.78|661.38|667.64|662.24|666.53|661.13|532
1631256600000|2021-09-10 06:50:00|666.75|661.35|666.19|660.79|667.65|662.25|666.07|660.67|430
1631256900000|2021-09-10 06:55:00|666.2|660.8|665.84|660.44|666.73|661.33|665.61|660.21|578
1631257200000|2021-09-10 07:00:00|665.83|660.43|667.04|661.64|667.64|662.24|665.31|659.91|543
1631257500000|2021-09-10 07:05:00|667.03|661.63|666.14|660.74|667.44|662.04|665.58|660.18|545
1631257800000|2021-09-10 07:10:00|666.15|660.75|666.15|660.75|666.65|661.25|666.04|660.64|475
1631258100000|2021-09-10 07:15:00|666.14|660.74|663.46|658.06|666.31|660.91|663.46|658.06|748
1631258400000|2021-09-10 07:20:00|663.48|658.08|663.82|658.42|665.61|660.21|663.48|658.08|590
1631258700000|2021-09-10 07:25:00|663.83|658.43|664.79|659.39|665.21|659.81|663.7|658.3|504
1631259000000|2021-09-10 07:30:00|664.8|659.4|662.16|656.76|664.89|659.49|661.88|656.48|619
1631259300000|2021-09-10 07:35:00|662.14|656.74|662.86|657.46|663.88|658.48|662.14|656.74|619
1631259600000|2021-09-10 07:40:00|662.89|657.49|663.27|657.87|663.48|658.08|660.53|655.13|645
1631259900000|2021-09-10 07:45:00|663.25|657.85|661.96|656.56|663.75|658.35|661.38|655.98|639
1631260200000|2021-09-10 07:50:00|662|656.6|661.67|656.27|662.89|657.49|661.64|656.24|541
1631260500000|2021-09-10 07:55:00|661.68|656.28|662.2|656.8|662.8|657.4|661.56|656.16|431
1631260800000|2021-09-10 08:00:00|662.11|656.71|661.24|655.84|663.99|658.59|661.23|655.83|682
1631261100000|2021-09-10 08:05:00|661.17|655.77|661.49|656.09|663.95|658.55|660.17|654.77|858
1631261400000|2021-09-10 08:10:00|661.51|656.11|661.59|656.19|662.79|657.39|660.62|655.22|670
1631261700000|2021-09-10 08:15:00|661.61|656.21|664.38|658.98|665.05|659.65|661.41|656.01|744
1631262000000|2021-09-10 08:20:00|664.44|659.04|663.06|657.66|665.05|659.65|662.98|657.58|544
1631262300000|2021-09-10 08:25:00|663.07|657.67|661.09|655.69|663.16|657.76|660.97|655.57|593
1631262600000|2021-09-10 08:30:00|661.08|655.68|657.81|652.41|661.11|655.71|655.69|650.29|797
1631262900000|2021-09-10 08:35:00|657.8|652.4|657.97|652.57|659.63|654.23|656.91|651.51|669
1631263200000|2021-09-10 08:40:00|658.03|652.63|656.88|651.48|658.07|652.67|655.6|650.2|678
1631263500000|2021-09-10 08:45:00|656.87|651.47|657.45|652.05|659.66|654.26|656.25|650.85|666
1631263800000|2021-09-10 08:50:00|657.52|652.12|658.75|653.35|659.44|654.04|657.46|652.06|571
1631264100000|2021-09-10 08:55:00|658.73|653.33|657.56|652.16|659.23|653.83|656.89|651.49|525
1631264400000|2021-09-10 09:00:00|657.65|652.25|658.54|653.14|659.98|654.58|657.53|652.13|580
1631264700000|2021-09-10 09:05:00|658.43|653.03|657.24|651.84|658.43|653.03|656.16|650.76|572
1631265000000|2021-09-10 09:10:00|657.25|651.85|655.2|649.8|657.45|652.05|655.16|649.76|628
1631265300000|2021-09-10 09:15:00|655.19|649.79|655.89|650.49|655.94|650.54|653.62|648.22|661
1631265600000|2021-09-10 09:20:00|655.88|650.48|656.63|651.23|657.12|651.72|655.53|650.13|438
1631265900000|2021-09-10 09:25:00|656.65|651.25|658.16|652.76|658.37|652.97|656.65|651.25|557
1631266200000|2021-09-10 09:30:00|658.18|652.78|660.09|654.69|660.2|654.8|658.18|652.78|635
1631266500000|2021-09-10 09:35:00|660.1|654.7|659.38|653.98|660.45|655.05|659.08|653.68|639
1631266800000|2021-09-10 09:40:00|659.42|654.02|659.14|653.74|659.98|654.58|658.79|653.39|518
1631267100000|2021-09-10 09:45:00|659.13|653.73|658.47|653.07|659.13|653.73|657.6|652.2|578
1631267400000|2021-09-10 09:50:00|658.49|653.09|658.57|653.17|658.59|653.19|657.34|651.94|510
1631267700000|2021-09-10 09:55:00|658.54|653.14|659.5|654.1|659.96|654.56|658.17|652.77|436
1631268000000|2021-09-10 10:00:00|659.46|654.06|657.83|652.43|659.46|654.06|657.37|651.97|555
1631268300000|2021-09-10 10:05:00|657.79|652.39|657.15|651.75|658.21|652.81|656.17|650.77|576
1631268600000|2021-09-10 10:10:00|657.16|651.76|657.3|651.9|657.52|652.12|656.52|651.12|489
1631268900000|2021-09-10 10:15:00|657.29|651.89|655.7|650.3|657.38|651.98|655.67|650.27|627
1631269200000|2021-09-10 10:20:00|655.71|650.31|655.54|650.14|656.57|651.17|655.31|649.91|542
1631269500000|2021-09-10 10:25:00|655.57|650.17|655.04|649.64|656.01|650.61|654.55|649.15|532
1631269800000|2021-09-10 10:30:00|655.05|649.65|656.24|650.84|656.29|650.89|654.95|649.55|488
1631270100000|2021-09-10 10:35:00|656.04|650.64|656.19|650.79|656.95|651.55|656.04|650.64|389
1631270400000|2021-09-10 10:40:00|656.21|650.81|659.08|653.68|659.33|653.93|656.21|650.81|596
1631270700000|2021-09-10 10:45:00|659.06|653.66|657.21|651.81|659.1|653.7|657.07|651.67|485
1631271000000|2021-09-10 10:50:00|657.1|651.7|656.23|650.83|657.21|651.81|655.66|650.26|394
1631271300000|2021-09-10 10:55:00|656.21|650.81|655.92|650.52|656.57|651.17|655.64|650.24|422
1631271600000|2021-09-10 11:00:00|655.91|650.51|654.14|648.74|655.94|650.54|653.73|648.33|657
1631271900000|2021-09-10 11:05:00|654.15|648.75|655.09|649.69|655.4|650|653.88|648.48|591
1631272200000|2021-09-10 11:10:00|655.1|649.7|655.14|649.74|655.64|650.24|654.51|649.11|526
1631272500000|2021-09-10 11:15:00|655.16|649.76|653.46|648.06|655.58|650.18|653.45|648.05|502
1631272800000|2021-09-10 11:20:00|653.4|648|655.55|650.15|655.74|650.34|653.07|647.67|561
1631273100000|2021-09-10 11:25:00|655.57|650.17|654.41|649.01|656.36|650.96|654.23|648.83|473
1631273400000|2021-09-10 11:30:00|654.37|648.97|654.3|648.9|656.06|650.66|654.09|648.69|601
1631273700000|2021-09-10 11:35:00|654.29|648.89|656.09|650.69|656.35|650.95|654.29|648.89|480
1631274000000|2021-09-10 11:40:00|656.16|650.76|654.81|649.41|656.17|650.77|654.47|649.07|450
1631274300000|2021-09-10 11:45:00|654.8|649.4|655.72|650.32|656.37|650.97|654.28|648.88|450
1631274600000|2021-09-10 11:50:00|655.73|650.33|658.33|652.93|658.33|652.93|655.27|649.87|454
1631274900000|2021-09-10 11:55:00|658.22|652.82|658.41|653.01|658.9|653.5|658.12|652.72|432
1631275200000|2021-09-10 12:00:00|658.42|653.02|657.65|652.25|658.73|653.33|657.27|651.87|538
1631275500000|2021-09-10 12:05:00|657.68|652.28|657.72|652.32|658.5|653.1|657.28|651.88|461
1631275800000|2021-09-10 12:10:00|657.73|652.33|655.52|650.12|659.27|653.87|655.52|650.12|541
1631276100000|2021-09-10 12:15:00|655.32|649.92|655.41|650.01|655.44|650.04|653.57|648.17|707
1631276400000|2021-09-10 12:20:00|655.45|650.05|655.29|649.89|657.38|651.98|655.13|649.73|544
1631276700000|2021-09-10 12:25:00|655.25|649.85|654.74|649.34|656.2|650.8|654.54|649.14|526
1631277000000|2021-09-10 12:30:00|654.71|649.31|655.28|649.88|655.28|649.88|653.85|648.45|663
1631277300000|2021-09-10 12:35:00|655.26|649.86|654.68|649.28|656.78|651.38|654.68|649.28|576
1631277600000|2021-09-10 12:40:00|654.69|649.29|656.45|651.05|657|651.6|654.69|649.29|508
1631277900000|2021-09-10 12:45:00|656.48|651.08|653.33|647.93|656.95|651.55|652.84|647.44|612
1631278200000|2021-09-10 12:50:00|653.36|647.96|654.4|649|655.14|649.74|653.01|647.61|600
1631278500000|2021-09-10 12:55:00|654.39|648.99|653.67|648.27|654.74|649.34|653.2|647.8|515
1631278800000|2021-09-10 13:00:00|653.65|648.25|652.23|646.83|654.69|649.29|651.19|645.79|675
1631279100000|2021-09-10 13:05:00|652.17|646.77|652.65|647.25|653.38|647.98|651.51|646.11|692
1631279400000|2021-09-10 13:10:00|652.57|647.17|652.15|646.75|653.72|648.32|651.78|646.38|566
1631279700000|2021-09-10 13:15:00|652.17|646.77|650.3|644.9|652.48|647.08|648.44|643.04|769
1631280000000|2021-09-10 13:20:00|650.29|644.89|649.68|644.28|651.1|645.7|649.33|643.93|579
1631280300000|2021-09-10 13:25:00|649.72|644.32|652.88|647.48|652.88|647.48|649.6|644.2|504
1631280600000|2021-09-10 13:30:00|652.76|647.36|651.82|646.42|654.71|649.31|651.28|645.88|720
1631280900000|2021-09-10 13:35:00|651.81|646.41|649.8|644.4|652.37|646.97|649.55|644.15|714
1631281200000|2021-09-10 13:40:00|649.84|644.44|649.14|643.74|650.69|645.29|648.87|643.47|641
1631281500000|2021-09-10 13:45:00|649.13|643.73|650.95|645.55|651.46|646.06|649.13|643.73|674
1631281800000|2021-09-10 13:50:00|650.97|645.57|649.62|644.22|650.98|645.58|649.43|644.03|505
1631282100000|2021-09-10 13:55:00|649.61|644.21|648.7|643.3|649.88|644.48|648.67|643.27|491
1631282400000|2021-09-10 14:00:00|648.72|643.32|646.97|641.57|649.01|643.61|646.82|641.42|745
1631282700000|2021-09-10 14:05:00|646.98|641.58|647.34|641.94|650.33|644.93|643.59|638.19|950
1631283000000|2021-09-10 14:10:00|647.33|641.93|645.84|640.44|647.33|641.93|645.26|639.86|794
1631283300000|2021-09-10 14:15:00|645.83|640.43|647.31|641.91|648|642.6|645.83|640.43|747
1631283600000|2021-09-10 14:20:00|647.29|641.89|644.87|639.47|647.39|641.99|644.28|638.88|765
1631283900000|2021-09-10 14:25:00|644.85|639.45|642.27|636.87|645.2|639.8|641.47|636.07|896
1631284200000|2021-09-10 14:30:00|642.23|636.83|641.37|635.97|642.35|636.95|639.34|633.94|906
1631284500000|2021-09-10 14:35:00|641.4|636|638.98|633.58|642.47|637.07|638.37|632.97|782
1631284800000|2021-09-10 14:40:00|638.96|633.56|632.96|627.56|639.69|634.29|632.91|627.51|842
1631285100000|2021-09-10 14:45:00|632.95|627.55|635.97|630.57|636.84|631.44|631.76|626.36|860
1631285400000|2021-09-10 14:50:00|636.03|630.63|635.93|630.53|638.7|633.3|635.79|630.39|784
1631285700000|2021-09-10 14:55:00|635.98|630.58|634.17|628.77|637.19|631.79|632.25|626.85|889
1631286000000|2021-09-10 15:00:00|634.19|628.79|635.81|630.41|637.5|632.1|634.19|628.79|865
1631286300000|2021-09-10 15:05:00|635.87|630.47|634.22|628.82|637.44|632.04|632.97|627.57|810
1631286600000|2021-09-10 15:10:00|634.23|628.83|631.79|626.39|634.25|628.85|627.83|622.43|897
1631286900000|2021-09-10 15:15:00|631.77|626.37|635.36|629.96|635.36|629.96|630.9|625.5|781
1631287200000|2021-09-10 15:20:00|635.33|629.93|634.17|628.77|635.36|629.96|633.28|627.88|719
1631287500000|2021-09-10 15:25:00|634.15|628.75|635.52|630.12|635.58|630.18|633.87|628.47|652
1631287800000|2021-09-10 15:30:00|635.53|630.13|636.53|631.13|637.05|631.65|635.03|629.63|763
1631288100000|2021-09-10 15:35:00|636.51|631.11|637.2|631.8|637.93|632.53|635.75|630.35|642
1631288400000|2021-09-10 15:40:00|637.21|631.81|638.73|633.33|638.76|633.36|637.17|631.77|748
1631288700000|2021-09-10 15:45:00|638.72|633.32|639.01|633.61|639.31|633.91|638.38|632.98|529
1631289000000|2021-09-10 15:50:00|639|633.6|640.8|635.4|641.28|635.88|638.94|633.54|622
1631289300000|2021-09-10 15:55:00|640.78|635.38|640.58|635.18|640.87|635.47|639.83|634.43|640
1631289600000|2021-09-10 16:00:00|640.57|635.17|640.27|634.87|641.27|635.87|639.87|634.47|614
1631289900000|2021-09-10 16:05:00|640.32|634.92|638.71|633.31|640.45|635.05|638.43|633.03|608
1631290200000|2021-09-10 16:10:00|638.7|633.3|637.65|632.25|639.15|633.75|637.37|631.97|603
1631290500000|2021-09-10 16:15:00|637.61|632.21|638.96|633.56|639.02|633.62|637.58|632.18|535
1631290800000|2021-09-10 16:20:00|638.98|633.58|639.08|633.68|639.16|633.76|638.57|633.17|387
1631291100000|2021-09-10 16:25:00|639.04|633.64|639.3|633.9|639.68|634.28|638.91|633.51|355
1631291400000|2021-09-10 16:30:00|639.29|633.89|637.9|632.5|639.43|634.03|637.83|632.43|422
1631291700000|2021-09-10 16:35:00|637.94|632.54|636.56|631.16|637.99|632.59|636.42|631.02|449
1631292000000|2021-09-10 16:40:00|636.57|631.17|636.16|630.76|636.61|631.21|635.69|630.29|405
1631292300000|2021-09-10 16:45:00|636.1|630.7|635.25|629.85|636.22|630.82|635.1|629.7|435
1631292600000|2021-09-10 16:50:00|635.26|629.86|634.84|629.44|636.32|630.92|634.51|629.11|449
1631292900000|2021-09-10 16:55:00|634.85|629.45|635.8|630.4|636.71|631.31|634.66|629.26|431
1631293200000|2021-09-10 17:00:00|635.78|630.38|635.14|629.74|637.07|631.67|635.04|629.64|602
1631293500000|2021-09-10 17:05:00|635.16|629.76|634.62|629.22|635.97|630.57|634.26|628.86|523
1631293800000|2021-09-10 17:10:00|634.63|629.23|635.32|629.92|635.74|630.34|634.48|629.08|435
1631294100000|2021-09-10 17:15:00|635.31|629.91|637.23|631.83|637.75|632.35|635.3|629.9|473
1631294400000|2021-09-10 17:20:00|637.22|631.82|638.77|633.37|638.81|633.41|637.09|631.69|410
1631294700000|2021-09-10 17:25:00|638.78|633.38|640.65|635.25|640.88|635.48|638.4|633|584
1631295000000|2021-09-10 17:30:00|640.67|635.27|639.35|633.95|640.74|635.34|639.02|633.62|435
1631295300000|2021-09-10 17:35:00|639.34|633.94|639.09|633.69|639.53|634.13|638.77|633.37|395
1631295600000|2021-09-10 17:40:00|639.1|633.7|638.65|633.25|639.15|633.75|638.46|633.06|336
1631295900000|2021-09-10 17:45:00|638.64|633.24|639.17|633.77|639.29|633.89|638.5|633.1|373
1631296200000|2021-09-10 17:50:00|639.21|633.81|640.52|635.12|641.02|635.62|638.88|633.48|469
1631296500000|2021-09-10 17:55:00|640.54|635.14|641.2|635.8|641.51|636.11|640.51|635.11|421
1631296800000|2021-09-10 18:00:00|641.19|635.79|639.93|634.53|641.28|635.88|639.58|634.18|396
1631297100000|2021-09-10 18:05:00|639.94|634.54|639.76|634.36|640.3|634.9|639.49|634.09|382
1631297400000|2021-09-10 18:10:00|639.78|634.38|640.34|634.94|640.99|635.59|639.78|634.38|407
1631297700000|2021-09-10 18:15:00|640.33|634.93|639.72|634.32|640.64|635.24|639.65|634.25|398
1631298000000|2021-09-10 18:20:00|639.71|634.31|640.29|634.89|640.61|635.21|639.71|634.31|390
1631298300000|2021-09-10 18:25:00|640.28|634.88|641.39|635.99|641.65|636.25|640.25|634.85|388
1631298600000|2021-09-10 18:30:00|641.4|636|640.08|634.68|641.41|636.01|639.48|634.08|575
1631298900000|2021-09-10 18:35:00|640.09|634.69|640.42|635.02|640.7|635.3|639.52|634.12|435
1631299200000|2021-09-10 18:40:00|640.43|635.03|640.33|634.93|640.63|635.23|640.02|634.62|311
1631299500000|2021-09-10 18:45:00|640.28|634.88|640.27|634.87|640.91|635.51|639.82|634.42|434
1631299800000|2021-09-10 18:50:00|640.3|634.9|640.15|634.75|640.51|635.11|639.74|634.34|428
1631300100000|2021-09-10 18:55:00|640.14|634.74|640.42|635.02|640.91|635.51|640.13|634.73|365
1631300400000|2021-09-10 19:00:00|640.41|635.01|639.25|633.85|641.1|635.7|639.07|633.67|436
1631300700000|2021-09-10 19:05:00|639.23|633.83|639.89|634.49|640.18|634.78|639.2|633.8|307
1631301000000|2021-09-10 19:10:00|639.74|634.34|638.93|633.53|640.37|634.97|638.83|633.43|391
1631301300000|2021-09-10 19:15:00|638.97|633.57|639.68|634.28|639.82|634.42|638.93|633.53|370
1631301600000|2021-09-10 19:20:00|639.7|634.3|638.43|633.03|640.12|634.72|638.22|632.82|444
1631301900000|2021-09-10 19:25:00|638.44|633.04|638.29|632.89|639.84|634.44|638.28|632.88|398
1631302200000|2021-09-10 19:30:00|638.32|632.92|638.45|633.05|638.6|633.2|637.71|632.31|523
1631302500000|2021-09-10 19:35:00|638.43|633.03|639.05|633.65|639.09|633.69|638.35|632.95|308
1631302800000|2021-09-10 19:40:00|639.02|633.62|637.91|632.51|639.32|633.92|637.85|632.45|470
1631303100000|2021-09-10 19:45:00|637.97|632.57|639.45|634.05|639.59|634.19|637.88|632.48|534
1631303400000|2021-09-10 19:50:00|639.54|634.14|639.37|633.97|639.99|634.59|639.31|633.91|309
1631303700000|2021-09-10 19:55:00|639.38|633.98|639.12|633.72|640.28|634.88|638.77|633.37|374
1631304000000|2021-09-10 20:00:00|639.13|633.73|641.24|635.84|641.59|636.19|639.12|633.72|397
1631304300000|2021-09-10 20:05:00|641.21|635.81|641.63|636.23|642.31|636.91|641.1|635.7|429
1631304600000|2021-09-10 20:10:00|641.65|636.25|641.38|635.98|641.96|636.56|641.13|635.73|435
1631304900000|2021-09-10 20:15:00|641.39|635.99|640.64|635.24|641.77|636.37|640.61|635.21|464
1631305200000|2021-09-10 20:20:00|640.63|635.23|639.7|634.3|640.77|635.37|639.43|634.03|435
1631305500000|2021-09-10 20:25:00|639.69|634.29|638.62|633.22|639.89|634.49|638.53|633.13|449
1631305800000|2021-09-10 20:30:00|638.63|633.23|637.68|632.28|639.03|633.63|637.68|632.28|473
1631306100000|2021-09-10 20:35:00|637.55|632.15|635.09|629.69|637.62|632.22|635.04|629.64|614
1631306400000|2021-09-10 20:40:00|635.11|629.71|634.29|628.89|635.31|629.91|633.69|628.29|480
1631306700000|2021-09-10 20:45:00|634.26|628.86|633.65|628.25|634.31|628.91|632.93|627.53|503
1631307000000|2021-09-10 20:50:00|633.63|628.23|633.45|628.05|634.31|628.91|633.36|627.96|432
1631307300000|2021-09-10 20:55:00|633.41|628.01|632.55|627.15|633.53|628.13|631.87|626.47|397
1631343600000|2021-09-11 07:00:00|638.04|632.64|638.7|633.3|638.93|633.53|636.32|630.92|592
1631343900000|2021-09-11 07:05:00|638.69|633.29|637.29|631.89|638.69|633.29|636.72|631.32|565
1631344200000|2021-09-11 07:10:00|637.28|631.88|636.61|631.21|637.92|632.52|636.21|630.81|458
1631344500000|2021-09-11 07:15:00|636.62|631.22|633.5|628.1|636.92|631.52|632.93|627.53|692
1631344800000|2021-09-11 07:20:00|633.46|628.06|632.01|626.61|633.46|628.06|631.45|626.05|603
1631345100000|2021-09-11 07:25:00|632.06|626.66|631.96|626.56|633.01|627.61|631.57|626.17|452
1631345400000|2021-09-11 07:30:00|631.95|626.55|631.06|625.66|632.11|626.71|629.56|624.16|792
1631345700000|2021-09-11 07:35:00|631.07|625.67|630.59|625.19|631.19|625.79|629.19|623.79|583
1631346000000|2021-09-11 07:40:00|630.64|625.24|629.79|624.39|630.76|625.36|629.26|623.86|462
1631346300000|2021-09-11 07:45:00|629.82|624.42|630.49|625.09|630.87|625.47|629.13|623.73|567
1631346600000|2021-09-11 07:50:00|630.51|625.11|632.51|627.11|632.51|627.11|630.46|625.06|469
1631346900000|2021-09-11 07:55:00|632.49|627.09|634.23|628.83|635.33|629.93|632.49|627.09|638
1631347200000|2021-09-11 08:00:00|634.28|628.88|632.54|627.14|635.24|629.84|632.54|627.14|609
1631347500000|2021-09-11 08:05:00|632.55|627.15|633.53|628.13|634.02|628.62|631.64|626.24|620
1631347800000|2021-09-11 08:10:00|633.5|628.1|634.02|628.62|634.34|628.94|632.67|627.27|497
1631348100000|2021-09-11 08:15:00|633.99|628.59|633.16|627.76|634.49|629.09|633.16|627.76|526
1631348400000|2021-09-11 08:20:00|633.18|627.78|632.18|626.78|633.18|627.78|631.65|626.25|457
1631348700000|2021-09-11 08:25:00|632.19|626.79|630.04|624.64|632.7|627.3|629.79|624.39|503
1631349000000|2021-09-11 08:30:00|630.05|624.65|631.53|626.13|631.58|626.18|628.98|623.58|517
1631349300000|2021-09-11 08:35:00|631.68|626.28|633.02|627.62|633.31|627.91|631.12|625.72|484
1631349600000|2021-09-11 08:40:00|633.03|627.63|634.27|628.87|634.28|628.88|632.57|627.17|454
1631349900000|2021-09-11 08:45:00|634.28|628.88|634.7|629.3|635.05|629.65|633.9|628.5|485
1631350200000|2021-09-11 08:50:00|634.74|629.34|636.1|630.7|636.1|630.7|634.74|629.34|381
1631350500000|2021-09-11 08:55:00|636.11|630.71|635.67|630.27|636.88|631.48|635.29|629.89|476
1631350800000|2021-09-11 09:00:00|635.7|630.3|634.84|629.44|636.48|631.08|634.36|628.96|457
1631351100000|2021-09-11 09:05:00|634.83|629.43|631.73|626.33|634.83|629.43|631.73|626.33|415
1631351400000|2021-09-11 09:10:00|631.66|626.26|631.41|626.01|633.01|627.61|631.23|625.83|454
1631351700000|2021-09-11 09:15:00|631.4|626|633.05|627.65|633.18|627.78|630.68|625.28|627
1631352000000|2021-09-11 09:20:00|633.07|627.67|635.49|630.09|635.65|630.25|633.07|627.67|535
1631352300000|2021-09-11 09:25:00|635.5|630.1|637.78|632.38|637.99|632.59|635.47|630.07|555
1631352600000|2021-09-11 09:30:00|637.77|632.37|636.32|630.92|639.17|633.77|636.03|630.63|650
1631352900000|2021-09-11 09:35:00|636.3|630.9|637.16|631.76|637.59|632.19|636.28|630.88|441
1631353200000|2021-09-11 09:40:00|637.21|631.81|636.59|631.19|637.36|631.96|636.46|631.06|445
1631353500000|2021-09-11 09:45:00|636.56|631.16|637.98|632.58|638.5|633.1|636.38|630.98|528
1631353800000|2021-09-11 09:50:00|637.97|632.57|640.47|635.07|641.05|635.65|637.97|632.57|615
1631354100000|2021-09-11 09:55:00|640.51|635.11|642.25|636.85|642.93|637.53|640.44|635.04|490
1631354400000|2021-09-11 10:00:00|642.27|636.87|642.67|637.27|644.04|638.64|642.15|636.75|632
1631354700000|2021-09-11 10:05:00|642.66|637.26|642.53|637.13|642.85|637.45|641.46|636.06|552
1631355000000|2021-09-11 10:10:00|642.54|637.14|642.54|637.14|642.96|637.56|641.89|636.49|491
1631355300000|2021-09-11 10:15:00|642.53|637.13|643.02|637.62|643.43|638.03|642.15|636.75|474
1631355600000|2021-09-11 10:20:00|643.03|637.63|645.26|639.86|645.3|639.9|643.02|637.62|599
1631355900000|2021-09-11 10:25:00|645.24|639.84|644.12|638.72|645.31|639.91|644.12|638.72|569
1631356200000|2021-09-11 10:30:00|644.1|638.7|643.33|637.93|644.17|638.77|642.93|637.53|536
1631356500000|2021-09-11 10:35:00|643.35|637.95|643.56|638.16|643.81|638.41|641.81|636.41|511
1631356800000|2021-09-11 10:40:00|643.55|638.15|643.76|638.36|643.89|638.49|642.99|637.59|419
1631357100000|2021-09-11 10:45:00|643.75|638.35|643.32|637.92|643.79|638.39|642.31|636.91|474
1631357400000|2021-09-11 10:50:00|643.34|637.94|643.87|638.47|643.96|638.56|642.79|637.39|430
1631357700000|2021-09-11 10:55:00|643.88|638.48|644.81|639.41|645.19|639.79|643.82|638.42|448
1631358000000|2021-09-11 11:00:00|644.83|639.43|645.23|639.83|645.74|640.34|644.41|639.01|439
1631358300000|2021-09-11 11:05:00|645.17|639.77|643.54|638.14|645.59|640.19|643.36|637.96|418
1631358600000|2021-09-11 11:10:00|643.55|638.15|643.11|637.71|643.89|638.49|642.68|637.28|457
1631358900000|2021-09-11 11:15:00|643.08|637.68|641.83|636.43|643.09|637.69|641.75|636.35|361
1631359200000|2021-09-11 11:20:00|641.82|636.42|640.32|634.92|641.84|636.44|640.26|634.86|464
1631359500000|2021-09-11 11:25:00|640.33|634.93|642.09|636.69|642.09|636.69|640.33|634.93|569
1631359800000|2021-09-11 11:30:00|642.08|636.68|642.7|637.3|643.38|637.98|641.99|636.59|452
1631360100000|2021-09-11 11:35:00|642.71|637.31|641.89|636.49|643.04|637.64|641.89|636.49|310
1631360400000|2021-09-11 11:40:00|641.88|636.48|643.51|638.11|644.27|638.87|641.57|636.17|415
1631360700000|2021-09-11 11:45:00|643.49|638.09|643.9|638.5|644.4|639|643.47|638.07|389
1631361000000|2021-09-11 11:50:00|643.89|638.49|642.4|637|644.02|638.62|642.35|636.95|463
1631361300000|2021-09-11 11:55:00|642.41|637.01|644.08|638.68|644.21|638.81|641.8|636.4|503
1631361600000|2021-09-11 12:00:00|644.1|638.7|647.59|642.19|647.66|642.26|644.1|638.7|679
1631361900000|2021-09-11 12:05:00|647.58|642.18|645.82|640.42|648.57|643.17|645.68|640.28|670
1631362200000|2021-09-11 12:10:00|645.85|640.45|644.87|639.47|646.19|640.79|644.42|639.02|603
1631362500000|2021-09-11 12:15:00|644.86|639.46|647.47|642.07|647.48|642.08|644.82|639.42|569
1631362800000|2021-09-11 12:20:00|647.62|642.22|648.79|643.39|650.04|644.64|647.57|642.17|786
1631363100000|2021-09-11 12:25:00|648.75|643.35|647.96|642.56|648.75|643.35|647.13|641.73|605
1631363400000|2021-09-11 12:30:00|647.97|642.57|649.79|644.39|650.19|644.79|647.11|641.71|546
1631363700000|2021-09-11 12:35:00|649.8|644.4|649.73|644.33|650.49|645.09|648.63|643.23|542
1631364000000|2021-09-11 12:40:00|649.72|644.32|649.12|643.72|650.14|644.74|648.93|643.53|573
1631364300000|2021-09-11 12:45:00|649.11|643.71|649.23|643.83|649.41|644.01|648.25|642.85|374
1631364600000|2021-09-11 12:50:00|649.22|643.82|647.34|641.94|649.22|643.82|647.28|641.88|473
1631364900000|2021-09-11 12:55:00|647.33|641.93|647.18|641.78|647.61|642.21|647.12|641.72|390
1631365200000|2021-09-11 13:00:00|647.17|641.77|647.35|641.95|647.69|642.29|646.95|641.55|513
1631365500000|2021-09-11 13:05:00|647.38|641.98|647.33|641.93|647.65|642.25|647.26|641.86|365
1631365800000|2021-09-11 13:10:00|647.32|641.92|646.53|641.13|647.34|641.94|646.43|641.03|279
1631366100000|2021-09-11 13:15:00|646.54|641.14|647.09|641.69|647.24|641.84|646.36|640.96|307
1631366400000|2021-09-11 13:20:00|647.1|641.7|646.42|641.02|647.19|641.79|646.42|641.02|277
1631366700000|2021-09-11 13:25:00|646.43|641.03|645.97|640.57|646.99|641.59|645.55|640.15|410
1631367000000|2021-09-11 13:30:00|645.96|640.56|645.04|639.64|646.86|641.46|644.45|639.05|475
1631367300000|2021-09-11 13:35:00|645.03|639.63|645.4|640|646.54|641.14|645|639.6|472
1631367600000|2021-09-11 13:40:00|645.39|639.99|646.49|641.09|646.63|641.23|645.29|639.89|421
1631367900000|2021-09-11 13:45:00|646.53|641.13|646.12|640.72|647.36|641.96|645.42|640.02|529
1631368200000|2021-09-11 13:50:00|646.13|640.73|646.38|640.98|646.89|641.49|645.92|640.52|398
1631368500000|2021-09-11 13:55:00|646.35|640.95|648.13|642.73|648.59|643.19|646.11|640.71|489
1631368800000|2021-09-11 14:00:00|648.17|642.77|648.46|643.06|649.34|643.94|647.73|642.33|519
1631369100000|2021-09-11 14:05:00|648.45|643.05|646.56|641.16|648.46|643.06|646.5|641.1|418
1631369400000|2021-09-11 14:10:00|646.58|641.18|648.06|642.66|648.1|642.7|646.32|640.92|366
1631369700000|2021-09-11 14:15:00|648.11|642.71|646.89|641.49|648.31|642.91|646.83|641.43|396
1631370000000|2021-09-11 14:20:00|646.86|641.46|648.86|643.46|648.98|643.58|646.51|641.11|519
1631370300000|2021-09-11 14:25:00|648.82|643.42|648.03|642.63|649.35|643.95|647.85|642.45|495
1631370600000|2021-09-11 14:30:00|648.01|642.61|648.02|642.62|648.3|642.9|647.41|642.01|409
1631370900000|2021-09-11 14:35:00|648.03|642.63|648.25|642.85|648.79|643.39|647.99|642.59|408
1631371200000|2021-09-11 14:40:00|648.23|642.83|647.81|642.41|648.57|643.17|647.49|642.09|366
1631371500000|2021-09-11 14:45:00|647.82|642.42|647.07|641.67|648|642.6|646.89|641.49|425
1631371800000|2021-09-11 14:50:00|647.08|641.68|646.27|640.87|647.94|642.54|646.16|640.76|443
1631372100000|2021-09-11 14:55:00|646.26|640.86|646.71|641.31|646.94|641.54|645.99|640.59|343
1631372400000|2021-09-11 15:00:00|646.7|641.3|646.04|640.64|647.18|641.78|646.04|640.64|363
1631372700000|2021-09-11 15:05:00|646.03|640.63|645.77|640.37|646.17|640.77|645.53|640.13|334
1631373000000|2021-09-11 15:10:00|645.78|640.38|645.23|639.83|645.97|640.57|644.69|639.29|444
1631373300000|2021-09-11 15:15:00|645.17|639.77|645.24|639.84|645.48|640.08|644.53|639.13|405
1631373600000|2021-09-11 15:20:00|645.22|639.82|645.85|640.45|645.85|640.45|645.08|639.68|354
1631373900000|2021-09-11 15:25:00|645.89|640.49|645.98|640.58|646.25|640.85|645.75|640.35|380
1631374200000|2021-09-11 15:30:00|645.99|640.59|646.1|640.7|646.45|641.05|645.97|640.57|341
1631374500000|2021-09-11 15:35:00|646.06|640.66|645.59|640.19|646.06|640.66|645.1|639.7|358
1631374800000|2021-09-11 15:40:00|645.6|640.2|645.46|640.06|645.66|640.26|645.09|639.69|322
1631375100000|2021-09-11 15:45:00|645.45|640.05|645.68|640.28|645.92|640.52|644.99|639.59|387
1631375400000|2021-09-11 15:50:00|645.67|640.27|645.71|640.31|646.56|641.16|645.39|639.99|430
1631375700000|2021-09-11 15:55:00|645.73|640.33|646.49|641.09|646.59|641.19|645.71|640.31|395
1631376000000|2021-09-11 16:00:00|646.48|641.08|644.42|639.02|647.27|641.87|644.42|639.02|598
1631376300000|2021-09-11 16:05:00|644.5|639.1|643.57|638.17|645.4|640|643.05|637.65|609
1631376600000|2021-09-11 16:10:00|643.58|638.18|644.99|639.59|645.22|639.82|643.57|638.17|392
1631376900000|2021-09-11 16:15:00|645|639.6|647.52|642.12|647.74|642.34|644.9|639.5|431
1631377200000|2021-09-11 16:20:00|647.46|642.06|645.63|640.23|647.47|642.07|644.95|639.55|371
1631377500000|2021-09-11 16:25:00|645.67|640.27|647.39|641.99|647.76|642.36|645.65|640.25|327
1631377800000|2021-09-11 16:30:00|647.4|642|647.55|642.15|647.81|642.41|647.39|641.99|259
1631378100000|2021-09-11 16:35:00|647.56|642.16|650.18|644.78|650.18|644.78|647.51|642.11|560
1631378400000|2021-09-11 16:40:00|650.14|644.74|649.81|644.41|650.47|645.07|649.3|643.9|460
1631378700000|2021-09-11 16:45:00|649.8|644.4|648.01|642.61|649.81|644.41|647.94|642.54|512
1631379000000|2021-09-11 16:50:00|648.11|642.71|648.08|642.68|648.36|642.96|647.92|642.52|381
1631379300000|2021-09-11 16:55:00|648.1|642.7|647.84|642.44|648.27|642.87|647.36|641.96|369
1631379600000|2021-09-11 17:00:00|647.83|642.43|647.42|642.02|648.45|643.05|647.42|642.02|371
1631379900000|2021-09-11 17:05:00|647.43|642.03|648.81|643.41|648.99|643.59|647.42|642.02|537
1631380200000|2021-09-11 17:10:00|648.74|643.34|648.81|643.41|649.09|643.69|648.29|642.89|353
1631380500000|2021-09-11 17:15:00|648.8|643.4|647.2|641.8|648.8|643.4|646.81|641.41|434
1631380800000|2021-09-11 17:20:00|647.21|641.81|645.91|640.51|647.24|641.84|645.88|640.48|337
1631381100000|2021-09-11 17:25:00|645.92|640.52|645.65|640.25|645.94|640.54|645.56|640.16|277
1631381400000|2021-09-11 17:30:00|645.67|640.27|646.23|640.83|646.59|641.19|645.44|640.04|324
1631381700000|2021-09-11 17:35:00|646.21|640.81|646.44|641.04|646.45|641.05|645.47|640.07|299
1631382000000|2021-09-11 17:40:00|646.42|641.02|646.65|641.25|646.97|641.57|645.96|640.56|289
1631382300000|2021-09-11 17:45:00|646.62|641.22|647.01|641.61|647.3|641.9|645.7|640.3|355
1631382600000|2021-09-11 17:50:00|647.02|641.62|646.37|640.97|647.08|641.68|646.33|640.93|233
1631382900000|2021-09-11 17:55:00|646.41|641.01|646.16|640.76|646.44|641.04|645.59|640.19|363
1631383200000|2021-09-11 18:00:00|646.15|640.75|646.02|640.62|646.16|640.76|645.62|640.22|268
1631383500000|2021-09-11 18:05:00|646.04|640.64|645.01|639.61|646.04|640.64|645|639.6|288
1631383800000|2021-09-11 18:10:00|645.02|639.62|645.09|639.69|645.41|640.01|644.71|639.31|324
1631384100000|2021-09-11 18:15:00|645.07|639.67|645.52|640.12|645.57|640.17|644.9|639.5|232
1631384400000|2021-09-11 18:20:00|645.51|640.11|645.35|639.95|646.24|640.84|644.21|638.81|422
1631384700000|2021-09-11 18:25:00|645.42|640.02|645.72|640.32|645.97|640.57|645.1|639.7|343
1631385000000|2021-09-11 18:30:00|645.73|640.33|644.75|639.35|645.73|640.33|644.4|639|332
1631385300000|2021-09-11 18:35:00|644.74|639.34|644.63|639.23|644.75|639.35|644.16|638.76|384
1631385600000|2021-09-11 18:40:00|644.62|639.22|643.73|638.33|644.63|639.23|643.32|637.92|386
1631385900000|2021-09-11 18:45:00|643.79|638.39|643.19|637.79|643.86|638.46|643.13|637.73|321
1631386200000|2021-09-11 18:50:00|643.18|637.78|643.6|638.2|643.86|638.46|642.75|637.35|330
1631386500000|2021-09-11 18:55:00|643.61|638.21|644.62|639.22|644.69|639.29|643.6|638.2|314
1631386800000|2021-09-11 19:00:00|644.63|639.23|644.68|639.28|644.95|639.55|644.08|638.68|260
1631387100000|2021-09-11 19:05:00|644.67|639.27|645.2|639.8|645.26|639.86|644.47|639.07|322
1631387400000|2021-09-11 19:10:00|645.26|639.86|644.61|639.21|645.27|639.87|644.17|638.77|318
1631387700000|2021-09-11 19:15:00|644.62|639.22|643.4|638|644.67|639.27|643.23|637.83|343
1631388000000|2021-09-11 19:20:00|643.41|638.01|642.24|636.84|643.41|638.01|641.27|635.87|430
1631388300000|2021-09-11 19:25:00|642.23|636.83|641.83|636.43|642.43|637.03|641.82|636.42|312
1631388600000|2021-09-11 19:30:00|641.78|636.38|641.04|635.64|641.9|636.5|640.32|634.92|517
1631388900000|2021-09-11 19:35:00|641.05|635.65|642.17|636.77|642.39|636.99|640.88|635.48|396
1631389200000|2021-09-11 19:40:00|642.18|636.78|642.86|637.46|643.06|637.66|641.7|636.3|335
1631389500000|2021-09-11 19:45:00|642.84|637.44|642.67|637.27|643.46|638.06|642.33|636.93|304
1631389800000|2021-09-11 19:50:00|642.68|637.28|641.92|636.52|642.92|637.52|641.59|636.19|341
1631390100000|2021-09-11 19:55:00|641.93|636.53|641.22|635.82|642.55|637.15|641.22|635.82|286
1631390400000|2021-09-11 20:00:00|641.2|635.8|640.58|635.18|642.19|636.79|640.51|635.11|516
1631390700000|2021-09-11 20:05:00|640.57|635.17|639.08|633.68|640.58|635.18|637.85|632.45|649
1631391000000|2021-09-11 20:10:00|639.16|633.76|639.71|634.31|639.96|634.56|638.56|633.16|359
1631391300000|2021-09-11 20:15:00|639.72|634.32|640.83|635.43|640.9|635.5|639.72|634.32|314
1631391600000|2021-09-11 20:20:00|640.85|635.45|639.78|634.38|641.1|635.7|639.52|634.12|327
1631391900000|2021-09-11 20:25:00|639.77|634.37|640.14|634.74|641|635.6|639.74|634.34|346
1631392200000|2021-09-11 20:30:00|640.15|634.75|640.46|635.06|640.91|635.51|640.15|634.75|339
1631392500000|2021-09-11 20:35:00|640.48|635.08|641.93|636.53|641.93|636.53|640.21|634.81|416
1631392800000|2021-09-11 20:40:00|641.92|636.52|641.28|635.88|641.98|636.58|641.11|635.71|396
1631393100000|2021-09-11 20:45:00|641.29|635.89|641.79|636.39|642.04|636.64|641.26|635.86|316
1631393400000|2021-09-11 20:50:00|641.8|636.4|641.37|635.97|642.04|636.64|641.37|635.97|264
1631393700000|2021-09-11 20:55:00|641.33|635.93|641.74|636.34|642.17|636.77|641.26|635.86|363
1631394000000|2021-09-11 21:00:00|641.75|636.35|642.95|637.55|642.96|637.56|640.91|635.51|466
1631394300000|2021-09-11 21:05:00|642.93|637.53|641.74|636.34|642.96|637.56|641.55|636.15|341
1631394600000|2021-09-11 21:10:00|641.75|636.35|641.55|636.15|642.06|636.66|641.16|635.76|300
1631394900000|2021-09-11 21:15:00|641.58|636.18|641.2|635.8|641.58|636.18|640.9|635.5|203
1631395200000|2021-09-11 21:20:00|641.21|635.81|642.91|637.51|642.98|637.58|641.13|635.73|294
1631395500000|2021-09-11 21:25:00|642.92|637.52|643.42|638.02|643.44|638.04|642.5|637.1|168
1631395800000|2021-09-11 21:30:00|643.41|638.01|642.79|637.39|643.42|638.02|642.79|637.39|122
1631396100000|2021-09-11 21:35:00|642.77|637.37|642.79|637.39|642.8|637.4|642.76|637.36|47
1631396400000|2021-09-11 21:40:00|642.78|637.38|641.35|635.95|642.99|637.59|640.94|635.54|145
1631396700000|2021-09-11 21:45:00|641.34|635.94|642.59|637.19|642.6|637.2|641.24|635.84|172
1631397000000|2021-09-11 21:50:00|642.58|637.18|642.55|637.15|642.73|637.33|642.22|636.82|173
1631397300000|2021-09-11 21:55:00|642.56|637.16|641.88|636.48|642.75|637.35|641.84|636.44|207
1631397600000|2021-09-11 22:00:00|641.86|636.46|638.43|633.03|641.86|636.46|638.4|633|563
1631397900000|2021-09-11 22:05:00|638.34|632.94|637.84|632.44|638.45|633.05|637.6|632.2|371
1631398200000|2021-09-11 22:10:00|637.85|632.45|636.18|630.78|638.13|632.73|636.17|630.77|440
1631398500000|2021-09-11 22:15:00|636.05|630.65|637.17|631.77|637.33|631.93|635.93|630.53|415
1631398800000|2021-09-11 22:20:00|637.16|631.76|637.47|632.07|638.36|632.96|637.07|631.67|316
1631399100000|2021-09-11 22:25:00|637.46|632.06|636.88|631.48|638.08|632.68|636.65|631.25|338
1631399400000|2021-09-11 22:30:00|636.87|631.47|637.69|632.29|637.69|632.29|635.1|629.7|486
1631399700000|2021-09-11 22:35:00|637.7|632.3|636.92|631.52|639.14|633.74|636.53|631.13|442
1631400000000|2021-09-11 22:40:00|636.88|631.48|638.11|632.71|638.11|632.71|636.23|630.83|446
1631400300000|2021-09-11 22:45:00|638.12|632.72|635.88|630.48|638.12|632.72|635.87|630.47|506
1631400600000|2021-09-11 22:50:00|635.87|630.47|634.38|628.98|635.96|630.56|634.22|628.82|484
1631400900000|2021-09-11 22:55:00|634.37|628.97|633.79|628.39|634.89|629.49|633.22|627.82|606
1631401200000|2021-09-11 23:00:00|633.78|628.38|635.59|630.19|637.06|631.66|632.86|627.46|624
1631401500000|2021-09-11 23:05:00|635.58|630.18|634.12|628.72|635.64|630.24|634.06|628.66|412
1631401800000|2021-09-11 23:10:00|634.1|628.7|634.39|628.99|634.93|629.53|633.9|628.5|437
1631402100000|2021-09-11 23:15:00|634.44|629.04|636.01|630.61|636.03|630.63|633.29|627.89|572
1631402400000|2021-09-11 23:20:00|636.02|630.62|637.62|632.22|638.95|633.55|635.88|630.48|586
1631402700000|2021-09-11 23:25:00|637.6|632.2|638.92|633.52|638.96|633.56|637.19|631.79|388
1631403000000|2021-09-11 23:30:00|638.93|633.53|636.14|630.74|638.93|633.53|636.04|630.64|456
1631403300000|2021-09-11 23:35:00|636.11|630.71|636.84|631.44|636.84|631.44|635.42|630.02|497
1631403600000|2021-09-11 23:40:00|636.82|631.42|635.62|630.22|637.15|631.75|635.26|629.86|400
1631403900000|2021-09-11 23:45:00|635.58|630.18|637.78|632.38|638.35|632.95|635.05|629.65|454
1631404200000|2021-09-11 23:50:00|637.77|632.37|638.28|632.88|638.28|632.88|636.21|630.81|398
1631404500000|2021-09-11 23:55:00|638.26|632.86|638.97|633.57|639.21|633.81|637.95|632.55|411
1631404800000|2021-09-12 00:00:00|638.98|633.58|638.94|633.54|639.95|634.55|637.99|632.59|658
1631405100000|2021-09-12 00:05:00|638.93|633.53|641.29|635.89|641.31|635.91|638.06|632.66|599
1631405400000|2021-09-12 00:10:00|641.32|635.92|640.64|635.24|642.37|636.97|640.59|635.19|447
1631405700000|2021-09-12 00:15:00|640.65|635.25|638.58|633.18|640.67|635.27|637.53|632.13|607
1631406000000|2021-09-12 00:20:00|638.57|633.17|638.41|633.01|638.59|633.19|637.17|631.77|465
1631406300000|2021-09-12 00:25:00|638.39|632.99|636.04|630.64|638.39|632.99|636.04|630.64|520
1631406600000|2021-09-12 00:30:00|636.05|630.65|633.79|628.39|636.17|630.77|633.76|628.36|568
1631406900000|2021-09-12 00:35:00|633.77|628.37|633.66|628.26|634|628.6|631.46|626.06|657
1631407200000|2021-09-12 00:40:00|633.67|628.27|632.24|626.84|633.84|628.44|631.23|625.83|600
1631407500000|2021-09-12 00:45:00|632.23|626.83|630.14|624.74|632.23|626.83|629.96|624.56|561
1631407800000|2021-09-12 00:50:00|630.15|624.75|631.25|625.85|631.67|626.27|629.99|624.59|451
1631408100000|2021-09-12 00:55:00|631.26|625.86|632.18|626.78|633.43|628.03|630.95|625.55|487
1631408400000|2021-09-12 01:00:00|632.2|626.8|632.48|627.08|633.48|628.08|630.54|625.14|558
1631408700000|2021-09-12 01:05:00|632.46|627.06|631.1|625.7|632.46|627.06|630.84|625.44|340
1631409000000|2021-09-12 01:10:00|631.09|625.69|630.28|624.88|631.54|626.14|630.27|624.87|460
1631409300000|2021-09-12 01:15:00|630.3|624.9|628.27|622.87|630.71|625.31|628.26|622.86|523
1631409600000|2021-09-12 01:20:00|628.26|622.86|626.33|620.93|628.8|623.4|626.11|620.71|694
1631409900000|2021-09-12 01:25:00|626.34|620.94|628.19|622.79|628.47|623.07|626.18|620.78|588
1631410200000|2021-09-12 01:30:00|628.11|622.71|627.88|622.48|628.64|623.24|627.24|621.84|597
1631410500000|2021-09-12 01:35:00|627.89|622.49|627.93|622.53|628.61|623.21|626.91|621.51|493
1631410800000|2021-09-12 01:40:00|627.95|622.55|628.52|623.12|628.54|623.14|626.78|621.38|461
1631411100000|2021-09-12 01:45:00|628.5|623.1|628.23|622.83|628.61|623.21|627.34|621.94|413
1631411400000|2021-09-12 01:50:00|628.21|622.81|626.59|621.19|628.21|622.81|626.57|621.17|441
1631411700000|2021-09-12 01:55:00|626.6|621.2|629.4|624|629.45|624.05|626.6|621.2|562
1631412000000|2021-09-12 02:00:00|629.3|623.9|629.97|624.57|630.04|624.64|628.69|623.29|390
1631412300000|2021-09-12 02:05:00|629.96|624.56|631|625.6|631.31|625.91|629.9|624.5|525
1631412600000|2021-09-12 02:10:00|630.99|625.59|631.45|626.05|631.48|626.08|630.45|625.05|399
1631412900000|2021-09-12 02:15:00|631.43|626.03|632.25|626.85|632.37|626.97|631.01|625.61|546
1631413200000|2021-09-12 02:20:00|632.24|626.84|632.26|626.86|632.29|626.89|631.28|625.88|436
1631413500000|2021-09-12 02:25:00|632.24|626.84|631.47|626.07|632.27|626.87|630.98|625.58|352
1631413800000|2021-09-12 02:30:00|631.49|626.09|631.11|625.71|631.5|626.1|630.96|625.56|295
1631414100000|2021-09-12 02:35:00|631.12|625.72|630.75|625.35|631.12|625.72|630.3|624.9|295
1631414400000|2021-09-12 02:40:00|630.8|625.4|632.31|626.91|632.57|627.17|630.79|625.39|367
1631414700000|2021-09-12 02:45:00|632.32|626.92|631.81|626.41|632.5|627.1|631.3|625.9|477
1631415000000|2021-09-12 02:50:00|631.8|626.4|632.43|627.03|632.85|627.45|631.51|626.11|380
1631415300000|2021-09-12 02:55:00|632.46|627.06|632.84|627.44|633.23|627.83|632.08|626.68|393
1631415600000|2021-09-12 03:00:00|632.85|627.45|632.05|626.65|632.92|627.52|631.7|626.3|454
1631415900000|2021-09-12 03:05:00|632.02|626.62|633.19|627.79|633.19|627.79|631.55|626.15|389
1631416200000|2021-09-12 03:10:00|633.18|627.78|633.62|628.22|634.23|628.83|632.71|627.31|534
1631416500000|2021-09-12 03:15:00|633.61|628.21|634.05|628.65|634.47|629.07|633.13|627.73|528
1631416800000|2021-09-12 03:20:00|634.07|628.67|634.74|629.34|634.87|629.47|633.95|628.55|450
1631417100000|2021-09-12 03:25:00|634.76|629.36|634.61|629.21|635.18|629.78|634.44|629.04|320
1631417400000|2021-09-12 03:30:00|634.6|629.2|634.52|629.12|635.01|629.61|634|628.6|451
1631417700000|2021-09-12 03:35:00|634.53|629.13|634.25|628.85|634.67|629.27|634.08|628.68|319
1631418000000|2021-09-12 03:40:00|634.26|628.86|634.3|628.9|634.57|629.17|634.15|628.75|235
1631418300000|2021-09-12 03:45:00|634.29|628.89|634.87|629.47|634.91|629.51|634.16|628.76|235
1631418600000|2021-09-12 03:50:00|634.88|629.48|634.32|628.92|635.04|629.64|634.04|628.64|337
1631418900000|2021-09-12 03:55:00|634.31|628.91|635.07|629.67|635.18|629.78|634.25|628.85|308
1631419200000|2021-09-12 04:00:00|635.12|629.72|633.39|627.99|635.27|629.87|633.06|627.66|491
1631419500000|2021-09-12 04:05:00|633.38|627.98|633.62|628.22|634.55|629.15|633.32|627.92|362
1631419800000|2021-09-12 04:10:00|633.56|628.16|633.91|628.51|633.96|628.56|633.5|628.1|328
1631420100000|2021-09-12 04:15:00|633.9|628.5|633.97|628.57|634.44|629.04|633.89|628.49|302
1631420400000|2021-09-12 04:20:00|633.95|628.55|635.2|629.8|635.35|629.95|633.85|628.45|297
1631420700000|2021-09-12 04:25:00|635.21|629.81|636.3|630.9|636.32|630.92|635.2|629.8|308
1631421000000|2021-09-12 04:30:00|636.29|630.89|636.28|630.88|637.05|631.65|635.9|630.5|367
1631421300000|2021-09-12 04:35:00|636.31|630.91|636.07|630.67|636.37|630.97|635.62|630.22|314
1631421600000|2021-09-12 04:40:00|636.08|630.68|635.48|630.08|636.16|630.76|635.36|629.96|312
1631421900000|2021-09-12 04:45:00|635.47|630.07|635.1|629.7|635.52|630.12|634.41|629.01|328
1631422200000|2021-09-12 04:50:00|635.11|629.71|635.14|629.74|636.09|630.69|635.11|629.71|294
1631422500000|2021-09-12 04:55:00|635.13|629.73|635.69|630.29|635.99|630.59|635.11|629.71|354
1631422800000|2021-09-12 05:00:00|635.7|630.3|635.65|630.25|635.92|630.52|634.91|629.51|394
1631423100000|2021-09-12 05:05:00|635.64|630.24|635.81|630.41|635.9|630.5|635.64|630.24|269
1631423400000|2021-09-12 05:10:00|635.82|630.42|635.6|630.2|635.96|630.56|635.59|630.19|221
1631423700000|2021-09-12 05:15:00|635.59|630.19|635.45|630.05|635.8|630.4|635.29|629.89|281
1631424000000|2021-09-12 05:20:00|635.46|630.06|635.09|629.69|635.92|630.52|635.08|629.68|260
1631424300000|2021-09-12 05:25:00|635.08|629.68|635.72|630.32|635.85|630.45|635.08|629.68|320
1631424600000|2021-09-12 05:30:00|635.7|630.3|635.87|630.47|636.18|630.78|635.63|630.23|287
1631424900000|2021-09-12 05:35:00|635.88|630.48|635.77|630.37|636.02|630.62|635.62|630.22|229
1631425200000|2021-09-12 05:40:00|635.76|630.36|634.16|628.76|635.9|630.5|634.15|628.75|201
1631425500000|2021-09-12 05:45:00|634.18|628.78|634.49|629.09|635.06|629.66|634.18|628.78|286
1631425800000|2021-09-12 05:50:00|634.48|629.08|634.72|629.32|635.21|629.81|634.48|629.08|270
1631426100000|2021-09-12 05:55:00|634.73|629.33|634.2|628.8|635.06|629.66|634.14|628.74|269
1631426400000|2021-09-12 06:00:00|634.21|628.81|634.83|629.43|634.83|629.43|633.98|628.58|287
1631426700000|2021-09-12 06:05:00|634.84|629.44|634.42|629.02|635.31|629.91|634.42|629.02|287
1631427000000|2021-09-12 06:10:00|634.43|629.03|633.44|628.04|634.43|629.03|632.97|627.57|293
1631427300000|2021-09-12 06:15:00|633.41|628.01|632.58|627.18|633.43|628.03|631.9|626.5|370
1631427600000|2021-09-12 06:20:00|632.66|627.26|633.31|627.91|633.52|628.12|632.64|627.24|200
1631427900000|2021-09-12 06:25:00|633.33|627.93|633.47|628.07|634.31|628.91|633.33|627.93|246
1631428200000|2021-09-12 06:30:00|633.45|628.05|632.16|626.76|633.46|628.06|632.16|626.76|293
1631428500000|2021-09-12 06:35:00|632.17|626.77|633.32|627.92|633.72|628.32|632.17|626.77|334
1631428800000|2021-09-12 06:40:00|633.31|627.91|631.78|626.38|633.88|628.48|631.69|626.29|414
1631429100000|2021-09-12 06:45:00|631.75|626.35|631.32|625.92|631.89|626.49|631.08|625.68|380
1631429400000|2021-09-12 06:50:00|631.35|625.95|630.54|625.14|631.35|625.95|630.37|624.97|302
1631429700000|2021-09-12 06:55:00|630.53|625.13|630.35|624.95|630.99|625.59|630.35|624.95|295
1631430000000|2021-09-12 07:00:00|630.28|624.88|630.9|625.5|630.96|625.56|630.27|624.87|314
1631430300000|2021-09-12 07:05:00|630.87|625.47|630.44|625.04|630.87|625.47|629.63|624.23|404
1631430600000|2021-09-12 07:10:00|630.45|625.05|630.86|625.46|631.09|625.69|630.45|625.05|305
1631430900000|2021-09-12 07:15:00|630.87|625.47|631.07|625.67|631.93|626.53|630.86|625.46|314
1631431200000|2021-09-12 07:20:00|631|625.6|630.65|625.25|631.56|626.16|629.86|624.46|398
1631431500000|2021-09-12 07:25:00|630.64|625.24|631.94|626.54|631.94|626.54|630.21|624.81|294
1631431800000|2021-09-12 07:30:00|631.95|626.55|632.51|627.11|633.02|627.62|631.83|626.43|291
1631432100000|2021-09-12 07:35:00|632.5|627.1|634.5|629.1|634.97|629.57|632.5|627.1|304
1631432400000|2021-09-12 07:40:00|634.53|629.13|633.27|627.87|634.54|629.14|633.21|627.81|369
1631432700000|2021-09-12 07:45:00|633.28|627.88|634.79|629.39|634.94|629.54|633.26|627.86|363
1631433000000|2021-09-12 07:50:00|634.8|629.4|635.29|629.89|635.29|629.89|634.24|628.84|285
1631433300000|2021-09-12 07:55:00|635.28|629.88|634.69|629.29|635.32|629.92|634.69|629.29|322
1631433600000|2021-09-12 08:00:00|634.68|629.28|634.73|629.33|634.86|629.46|633.82|628.42|386
1631433900000|2021-09-12 08:05:00|634.75|629.35|633.98|628.58|635.23|629.83|632.54|627.14|527
1631434200000|2021-09-12 08:10:00|633.97|628.57|636.27|630.87|636.61|631.21|633.55|628.15|510
1631434500000|2021-09-12 08:15:00|636.28|630.88|642.32|636.92|642.44|637.04|636.17|630.77|847
1631434800000|2021-09-12 08:20:00|642.33|636.93|643.41|638.01|643.82|638.42|641.57|636.17|779
1631435100000|2021-09-12 08:25:00|643.43|638.03|643.59|638.19|643.82|638.42|642.93|637.53|532
1631435400000|2021-09-12 08:30:00|643.6|638.2|644.82|639.42|644.98|639.58|643.59|638.19|559
1631435700000|2021-09-12 08:35:00|644.83|639.43|645.49|640.09|645.84|640.44|644.83|639.43|465
1631436000000|2021-09-12 08:40:00|645.54|640.14|646.4|641|646.4|641|645.33|639.93|456
1631436300000|2021-09-12 08:45:00|646.39|640.99|645.05|639.65|646.52|641.12|645.04|639.64|341
1631436600000|2021-09-12 08:50:00|645.06|639.66|644.31|638.91|645.13|639.73|644.29|638.89|416
1631436900000|2021-09-12 08:55:00|644.32|638.92|645.93|640.53|646.47|641.07|643.86|638.46|460
1631437200000|2021-09-12 09:00:00|646.05|640.65|646.51|641.11|647.43|642.03|644.55|639.15|634
1631437500000|2021-09-12 09:05:00|646.5|641.1|645.6|640.2|646.5|641.1|644.37|638.97|413
1631437800000|2021-09-12 09:10:00|645.59|640.19|645.28|639.88|645.6|640.2|645.07|639.67|278
1631438100000|2021-09-12 09:15:00|645.29|639.89|645.13|639.73|645.41|640.01|644.96|639.56|284
1631438400000|2021-09-12 09:20:00|645.12|639.72|645.86|640.46|646.02|640.62|644.5|639.1|416
1631438700000|2021-09-12 09:25:00|645.82|640.42|645.52|640.12|646.09|640.69|645.4|640|283
1631439000000|2021-09-12 09:30:00|645.51|640.11|645.49|640.09|645.85|640.45|645.35|639.95|340
1631439300000|2021-09-12 09:35:00|645.5|640.1|645.05|639.65|645.98|640.58|644.68|639.28|362
1631439600000|2021-09-12 09:40:00|645.06|639.66|643.81|638.41|645.48|640.08|643.81|638.41|419
1631439900000|2021-09-12 09:45:00|643.83|638.43|644.24|638.84|644.25|638.85|643.67|638.27|375
1631440200000|2021-09-12 09:50:00|644.23|638.83|643.88|638.48|644.88|639.48|643.75|638.35|321
1631440500000|2021-09-12 09:55:00|643.89|638.49|643.29|637.89|644.32|638.92|643.25|637.85|419
1631440800000|2021-09-12 10:00:00|643.28|637.88|641.65|636.25|643.51|638.11|641.62|636.22|501
1631441100000|2021-09-12 10:05:00|641.64|636.24|643.28|637.88|643.28|637.88|641.64|636.24|484
1631441400000|2021-09-12 10:10:00|643.27|637.87|644.74|639.34|645.29|639.89|643.27|637.87|444
1631441700000|2021-09-12 10:15:00|644.73|639.33|644.63|639.23|645.11|639.71|644.29|638.89|307
1631442000000|2021-09-12 10:20:00|644.55|639.15|646.06|640.66|646.12|640.72|644.53|639.13|343
1631442300000|2021-09-12 10:25:00|646.03|640.63|646.01|640.61|646.04|640.64|645.45|640.05|282
1631442600000|2021-09-12 10:30:00|645.99|640.59|646.37|640.97|646.62|641.22|645.65|640.25|352
1631442900000|2021-09-12 10:35:00|646.38|640.98|645.34|639.94|646.39|640.99|645.02|639.62|451
1631443200000|2021-09-12 10:40:00|645.33|639.93|646.34|640.94|646.38|640.98|645.21|639.81|367
1631443500000|2021-09-12 10:45:00|646.35|640.95|645.61|640.21|646.41|641.01|644.51|639.11|413
1631443800000|2021-09-12 10:50:00|645.6|640.2|646.38|640.98|646.57|641.17|645.59|640.19|279
1631444100000|2021-09-12 10:55:00|646.39|640.99|647.07|641.67|647.24|641.84|646.36|640.96|306
1631444400000|2021-09-12 11:00:00|647.08|641.68|648.77|643.37|649.05|643.65|647.08|641.68|477
1631444700000|2021-09-12 11:05:00|648.78|643.38|649.32|643.92|649.63|644.23|648.75|643.35|338
1631445000000|2021-09-12 11:10:00|649.33|643.93|650.07|644.67|650.07|644.67|649.15|643.75|310
1631445300000|2021-09-12 11:15:00|650.06|644.66|648.75|643.35|650.11|644.71|648.31|642.91|410
1631445600000|2021-09-12 11:20:00|648.76|643.36|648.79|643.39|648.97|643.57|647.6|642.2|400
1631445900000|2021-09-12 11:25:00|648.78|643.38|649.29|643.89|649.3|643.9|648.47|643.07|248
1631446200000|2021-09-12 11:30:00|649.32|643.92|648.88|643.48|649.75|644.35|648.88|643.48|391
1631446500000|2021-09-12 11:35:00|648.89|643.49|649.54|644.14|650.06|644.66|648.88|643.48|388
1631446800000|2021-09-12 11:40:00|649.52|644.12|650.03|644.63|650.49|645.09|649.5|644.1|344
1631447100000|2021-09-12 11:45:00|650.04|644.64|650.57|645.17|650.7|645.3|650.04|644.64|314
1631447400000|2021-09-12 11:50:00|650.58|645.18|651.35|645.95|651.57|646.17|650.58|645.18|367
1631447700000|2021-09-12 11:55:00|651.36|645.96|651.97|646.57|652.04|646.64|651.31|645.91|361
1631448000000|2021-09-12 12:00:00|652.03|646.63|651.55|646.15|652.56|647.16|651.26|645.86|557
1631448300000|2021-09-12 12:05:00|651.54|646.14|650.81|645.41|651.55|646.15|650.28|644.88|490
1631448600000|2021-09-12 12:10:00|650.8|645.4|650.14|644.74|650.8|645.4|649.79|644.39|381
1631448900000|2021-09-12 12:15:00|650.13|644.73|649.43|644.03|650.14|644.74|649.32|643.92|396
1631449200000|2021-09-12 12:20:00|649.44|644.04|648.64|643.24|649.51|644.11|648.54|643.14|360
1631449500000|2021-09-12 12:25:00|648.65|643.25|648.81|643.41|649.4|644|648.62|643.22|330
1631449800000|2021-09-12 12:30:00|648.82|643.42|649|643.6|649.31|643.91|648.82|643.42|273
1631450100000|2021-09-12 12:35:00|648.97|643.57|649.1|643.7|649.54|644.14|648.52|643.12|306
1631450400000|2021-09-12 12:40:00|649.08|643.68|650.65|645.25|650.65|645.25|648.98|643.58|294
1631450700000|2021-09-12 12:45:00|650.66|645.26|649.41|644.01|650.94|645.54|649.4|644|406
1631451000000|2021-09-12 12:50:00|649.42|644.02|648.77|643.37|649.47|644.07|648.25|642.85|424
1631451300000|2021-09-12 12:55:00|648.74|643.34|648.8|643.4|649.5|644.1|648.57|643.17|364
1631451600000|2021-09-12 13:00:00|648.78|643.38|649.1|643.7|650.11|644.71|648.77|643.37|370
1631451900000|2021-09-12 13:05:00|649.14|643.74|649.8|644.4|650|644.6|648.89|643.49|354
1631452200000|2021-09-12 13:10:00|649.79|644.39|650.95|645.55|651.11|645.71|649.78|644.38|331
1631452500000|2021-09-12 13:15:00|650.94|645.54|651.42|646.02|651.52|646.12|650.94|645.54|281
1631452800000|2021-09-12 13:20:00|651.41|646.01|651.9|646.5|651.99|646.59|651.41|646.01|340
1631453100000|2021-09-12 13:25:00|651.91|646.51|652.65|647.25|652.65|647.25|651.9|646.5|336
1631453400000|2021-09-12 13:30:00|652.64|647.24|653.32|647.92|654.2|648.8|652.64|647.24|426
1631453700000|2021-09-12 13:35:00|653.29|647.89|647.88|642.48|653.46|648.06|647.82|642.42|603
1631454000000|2021-09-12 13:40:00|647.94|642.54|648.41|643.01|649.45|644.05|647.07|641.67|595
1631454300000|2021-09-12 13:45:00|648.37|642.97|650.01|644.61|650.45|645.05|648.36|642.96|402
1631454600000|2021-09-12 13:50:00|649.96|644.56|649.94|644.54|650.18|644.78|648.58|643.18|390
1631454900000|2021-09-12 13:55:00|649.95|644.55|651.85|646.45|651.88|646.48|649.89|644.49|314
1631455200000|2021-09-12 14:00:00|651.86|646.46|653.8|648.4|653.83|648.43|651.85|646.45|403
1631455500000|2021-09-12 14:05:00|653.81|648.41|652.7|647.3|654.25|648.85|652.55|647.15|361
1631455800000|2021-09-12 14:10:00|652.69|647.29|651.6|646.2|653.09|647.69|651.48|646.08|374
1631456100000|2021-09-12 14:15:00|651.62|646.22|651.34|645.94|652.82|647.42|651.24|645.84|353
1631456400000|2021-09-12 14:20:00|651.35|645.95|652.14|646.74|652.75|647.35|651.34|645.94|380
1631456700000|2021-09-12 14:25:00|652.13|646.73|652.13|646.73|652.48|647.08|651.99|646.59|286
1631457000000|2021-09-12 14:30:00|652.08|646.68|651.43|646.03|652.75|647.35|651.43|646.03|339
1631457300000|2021-09-12 14:35:00|651.42|646.02|652.87|647.47|653.13|647.73|651.07|645.67|314
1631457600000|2021-09-12 14:40:00|652.86|647.46|653.06|647.66|653.93|648.53|652.86|647.46|304
1631457900000|2021-09-12 14:45:00|653.07|647.67|651.33|645.93|653.23|647.83|651.33|645.93|330
1631458200000|2021-09-12 14:50:00|651.34|645.94|650.63|645.23|651.87|646.47|650.61|645.21|377
1631458500000|2021-09-12 14:55:00|650.65|645.25|650.63|645.23|651.72|646.32|650.6|645.2|446
1631458800000|2021-09-12 15:00:00|650.64|645.24|650.72|645.32|651.23|645.83|650.63|645.23|367
1631459100000|2021-09-12 15:05:00|650.75|645.35|650.41|645.01|651.12|645.72|650.39|644.99|335
1631459400000|2021-09-12 15:10:00|650.4|645|650.92|645.52|650.95|645.55|650.39|644.99|363
1631459700000|2021-09-12 15:15:00|650.91|645.51|651.91|646.51|652.11|646.71|650.72|645.32|337
1631460000000|2021-09-12 15:20:00|651.92|646.52|653.67|648.27|653.67|648.27|651.89|646.49|324
1631460300000|2021-09-12 15:25:00|653.63|648.23|652.34|646.94|654.08|648.68|652.16|646.76|365
1631460600000|2021-09-12 15:30:00|652.35|646.95|650.71|645.31|653.15|647.75|650.5|645.1|404
1631460900000|2021-09-12 15:35:00|650.72|645.32|650.1|644.7|651.51|646.11|650.08|644.68|531
1631461200000|2021-09-12 15:40:00|650.09|644.69|651.42|646.02|651.42|646.02|648.99|643.59|568
1631461500000|2021-09-12 15:45:00|651.43|646.03|650.55|645.15|652.42|647.02|650.55|645.15|318
1631461800000|2021-09-12 15:50:00|650.57|645.17|651.05|645.65|651.9|646.5|650.55|645.15|398
1631462100000|2021-09-12 15:55:00|651.07|645.67|652.55|647.15|653.13|647.73|651.06|645.66|426
1631462400000|2021-09-12 16:00:00|652.4|647|653.35|647.95|653.36|647.96|651.98|646.58|620
1631462700000|2021-09-12 16:05:00|653.31|647.91|650.91|645.51|653.38|647.98|650.86|645.46|483
1631463000000|2021-09-12 16:10:00|650.9|645.5|650.89|645.49|651.19|645.79|650.63|645.23|344
1631463300000|2021-09-12 16:15:00|650.91|645.51|652.08|646.68|652.26|646.86|650.56|645.16|336
1631463600000|2021-09-12 16:20:00|652.09|646.69|652.25|646.85|652.67|647.27|651.21|645.81|377
1631463900000|2021-09-12 16:25:00|652.26|646.86|651.9|646.5|652.33|646.93|650.93|645.53|375
1631464200000|2021-09-12 16:30:00|651.94|646.54|652.07|646.67|652.54|647.14|651.86|646.46|405
1631464500000|2021-09-12 16:35:00|652.06|646.66|651.97|646.57|652.16|646.76|651.47|646.07|306
1631464800000|2021-09-12 16:40:00|651.96|646.56|653.34|647.94|653.44|648.04|651.29|645.89|464
1631465100000|2021-09-12 16:45:00|653.3|647.9|651.82|646.42|653.91|648.51|651.73|646.33|396
1631465400000|2021-09-12 16:50:00|651.81|646.41|651.46|646.06|651.87|646.47|650.95|645.55|408
1631465700000|2021-09-12 16:55:00|651.44|646.04|653.54|648.14|653.54|648.14|651.38|645.98|448
1631466000000|2021-09-12 17:00:00|653.55|648.15|652.16|646.76|654|648.6|652.1|646.7|346
1631466300000|2021-09-12 17:05:00|652.15|646.75|654.59|649.19|654.74|649.34|652.07|646.67|371
1631466600000|2021-09-12 17:10:00|654.58|649.18|655.96|650.56|656.67|651.27|654.58|649.18|481
1631466900000|2021-09-12 17:15:00|655.93|650.53|654.74|649.34|655.95|650.55|654.67|649.27|437
1631467200000|2021-09-12 17:20:00|654.73|649.33|656.43|651.03|656.54|651.14|654.55|649.15|395
1631467500000|2021-09-12 17:25:00|656.41|651.01|655.03|649.63|656.41|651.01|655.01|649.61|352
1631467800000|2021-09-12 17:30:00|655.05|649.65|655.09|649.69|655.41|650.01|654.84|649.44|362
1631468100000|2021-09-12 17:35:00|655.1|649.7|653.23|647.83|655.29|649.89|653.22|647.82|404
1631468400000|2021-09-12 17:40:00|653.22|647.82|654.92|649.52|655.33|649.93|653.21|647.81|363
1631468700000|2021-09-12 17:45:00|654.91|649.51|654.58|649.18|655.64|650.24|654.48|649.08|316
1631469000000|2021-09-12 17:50:00|654.59|649.19|655.08|649.68|655.5|650.1|653.79|648.39|478
1631469300000|2021-09-12 17:55:00|655.11|649.71|655.69|650.29|655.69|650.29|654.82|649.42|365
1631469600000|2021-09-12 18:00:00|655.74|650.34|656.16|650.76|656.54|651.14|655.31|649.91|407
1631469900000|2021-09-12 18:05:00|656.09|650.69|654.46|649.06|656.34|650.94|654.44|649.04|450
1631470200000|2021-09-12 18:10:00|654.45|649.05|653.93|648.53|654.69|649.29|653.9|648.5|381
1631470500000|2021-09-12 18:15:00|653.92|648.52|653.15|647.75|654.27|648.87|652.97|647.57|382
1631470800000|2021-09-12 18:20:00|653.16|647.76|654.16|648.76|654.16|648.76|653.16|647.76|380
1631471100000|2021-09-12 18:25:00|654.17|648.77|654.89|649.49|655.19|649.79|654.17|648.77|404
1631471400000|2021-09-12 18:30:00|654.88|649.48|652.94|647.54|654.88|649.48|652.92|647.52|505
1631471700000|2021-09-12 18:35:00|652.93|647.53|653.09|647.69|653.92|648.52|652.89|647.49|467
1631472000000|2021-09-12 18:40:00|653.11|647.71|653.12|647.72|653.71|648.31|652.95|647.55|438
1631472300000|2021-09-12 18:45:00|653.09|647.69|654|648.6|654.27|648.87|652.96|647.56|436
1631472600000|2021-09-12 18:50:00|654.01|648.61|654.51|649.11|654.57|649.17|653.53|648.13|384
1631472900000|2021-09-12 18:55:00|654.48|649.08|654.42|649.02|654.93|649.53|654.4|649|345
1631473200000|2021-09-12 19:00:00|654.37|648.97|654.23|648.83|654.75|649.35|654.11|648.71|390
1631473500000|2021-09-12 19:05:00|654.22|648.82|654.11|648.71|654.28|648.88|653.83|648.43|280
1631473800000|2021-09-12 19:10:00|654.1|648.7|653.44|648.04|654.15|648.75|653.14|647.74|378
1631474100000|2021-09-12 19:15:00|653.45|648.05|651.63|646.23|653.7|648.3|651.57|646.17|498
1631474400000|2021-09-12 19:20:00|651.64|646.24|652.72|647.32|652.93|647.53|651.01|645.61|339
1631474700000|2021-09-12 19:25:00|652.71|647.31|653.36|647.96|653.57|648.17|652.39|646.99|297
1631475000000|2021-09-12 19:30:00|653.35|647.95|653.73|648.33|653.76|648.36|653.35|647.95|214
1631475300000|2021-09-12 19:35:00|653.74|648.34|653.5|648.1|654.34|648.94|653.37|647.97|403
1631475600000|2021-09-12 19:40:00|653.49|648.09|653.52|648.12|654.23|648.83|653.39|647.99|359
1631475900000|2021-09-12 19:45:00|653.54|648.14|653.01|647.61|653.71|648.31|652.89|647.49|294
1631476200000|2021-09-12 19:50:00|652.98|647.58|652.92|645.52|653.86|647.58|652.31|645.49|327
1631476500000|2021-09-12 19:55:00|652.91|645.51|653.26|645.86|653.53|646.13|652.91|645.51|348
1631476800000|2021-09-12 20:00:00|653.25|645.85|654.88|647.48|655.02|647.62|652.58|645.18|495
1631477100000|2021-09-12 20:05:00|654.89|647.49|656.42|649.02|656.9|649.5|654.61|647.21|536
1631477400000|2021-09-12 20:10:00|656.41|649.01|656.66|649.26|657.49|650.09|656.2|648.8|434
1631477700000|2021-09-12 20:15:00|656.67|649.27|655.94|648.54|656.84|649.44|655.78|648.38|322
1631478000000|2021-09-12 20:20:00|655.95|648.55|655.21|647.81|656.02|648.62|655.11|647.71|328
1631478300000|2021-09-12 20:25:00|655.22|647.82|653.42|646.02|655.22|647.82|653.42|646.02|374
1631478600000|2021-09-12 20:30:00|653.41|646.01|647.91|640.51|653.68|646.28|647.71|640.31|714
1631478900000|2021-09-12 20:35:00|647.9|640.5|646.97|639.57|648.93|641.53|645.74|638.34|797
1631479200000|2021-09-12 20:40:00|646.81|639.41|647.3|639.9|647.64|640.24|645.55|638.15|687
1631479500000|2021-09-12 20:45:00|647.26|639.86|648.21|640.81|648.94|641.54|646.41|639.01|662
1631479800000|2021-09-12 20:50:00|648.2|640.8|646.29|638.89|648.57|641.17|644.91|637.51|823
1631480100000|2021-09-12 20:55:00|646.23|638.83|646.55|639.15|646.87|639.47|644.52|637.12|760
1631480400000|2021-09-12 21:00:00|646.53|639.13|646.47|639.07|647.69|640.29|644.57|637.17|759
1631480700000|2021-09-12 21:05:00|646.48|639.08|646.81|639.41|647.37|639.97|645.41|638.01|725
1631481000000|2021-09-12 21:10:00|646.83|639.43|648.01|640.61|648.16|640.76|646.28|638.88|537
1631481300000|2021-09-12 21:15:00|648|640.6|648.04|640.64|648.29|640.89|647.84|640.44|212
1631481600000|2021-09-12 21:20:00|648.01|640.61|646.58|639.18|648.16|640.76|646.58|639.18|413
1631481900000|2021-09-12 21:25:00|646.6|639.2|646.93|639.53|646.94|639.54|645.77|638.37|355
1631482200000|2021-09-12 21:30:00|646.92|639.52|647.66|640.26|647.68|640.28|646.7|639.3|215
1631482500000|2021-09-12 21:35:00|647.65|640.25|647.25|639.85|647.65|640.25|647.18|639.78|266
1631482800000|2021-09-12 21:40:00|647.29|639.89|645.96|638.56|647.34|639.94|645.19|637.79|342
1631483100000|2021-09-12 21:45:00|646.16|638.76|647.98|640.58|648.19|640.79|646.09|638.69|362
1631483400000|2021-09-12 21:50:00|647.99|640.59|648.73|641.33|649.03|641.63|647.8|640.4|400
1631483700000|2021-09-12 21:55:00|648.72|641.32|647.8|642.4|648.93|642.45|647.52|640.76|404
1631484000000|2021-09-12 22:00:00|647.74|642.34|649.9|644.5|649.9|644.5|647.49|642.09|480
1631484300000|2021-09-12 22:05:00|649.88|644.48|650.84|645.44|652.12|646.72|649.72|644.32|603
1631484600000|2021-09-12 22:10:00|650.83|645.43|651.72|646.32|651.81|646.41|650.3|644.9|530
1631484900000|2021-09-12 22:15:00|651.73|646.33|650.35|644.95|651.76|646.36|649.79|644.39|612
1631485200000|2021-09-12 22:20:00|650.41|645.01|651.54|646.14|651.72|646.32|650.41|645.01|534
1631485500000|2021-09-12 22:25:00|651.55|646.15|650.47|645.07|651.59|646.19|649.94|644.54|490
1631485800000|2021-09-12 22:30:00|650.44|645.04|651.37|645.97|651.9|646.5|649.74|644.34|574
1631486100000|2021-09-12 22:35:00|651.4|646|651.64|646.24|651.96|646.56|651.18|645.78|506
1631486400000|2021-09-12 22:40:00|651.63|646.23|653.27|647.87|653.29|647.89|651.61|646.21|478
1631486700000|2021-09-12 22:45:00|653.26|647.86|653.85|648.45|653.95|648.55|652.81|647.41|554
1631487000000|2021-09-12 22:50:00|653.84|648.44|654.69|649.29|654.97|649.57|653.55|648.15|498
1631487300000|2021-09-12 22:55:00|654.68|649.28|654.81|649.41|655.29|649.89|653.93|648.53|512
1631487600000|2021-09-12 23:00:00|654.82|649.42|654.93|649.53|655.64|650.24|654.51|649.11|635
1631487900000|2021-09-12 23:05:00|654.96|649.56|657.49|652.09|657.87|652.47|654.88|649.48|679
1631488200000|2021-09-12 23:10:00|657.51|652.11|655.2|649.8|657.52|652.12|654.8|649.4|606
1631488500000|2021-09-12 23:15:00|655.18|649.78|654.02|648.62|655.75|650.35|653.95|648.55|497
1631488800000|2021-09-12 23:20:00|654.01|648.61|654.03|648.63|654.19|648.79|653.59|648.19|427
1631489100000|2021-09-12 23:25:00|654.05|648.65|653.59|648.19|654.08|648.68|653.48|648.08|392
1631489400000|2021-09-12 23:30:00|653.58|648.18|653.25|647.85|654.88|649.48|652.83|647.43|645
1631489700000|2021-09-12 23:35:00|653.24|647.84|652.15|646.75|653.36|647.96|651.93|646.53|515
1631490000000|2021-09-12 23:40:00|652.18|646.78|651.94|646.54|652.86|647.46|651.93|646.53|316
1631490300000|2021-09-12 23:45:00|651.95|646.55|650.16|644.76|652.23|646.83|649.78|644.38|561
1631490600000|2021-09-12 23:50:00|650.17|644.77|649.78|644.38|650.78|645.38|649.61|644.21|404
1631490900000|2021-09-12 23:55:00|649.76|644.36|649.2|643.8|650.52|645.12|649.2|643.8|492
1631491200000|2021-09-13 00:00:00|649.21|643.81|651.18|645.78|651.6|646.2|649.21|643.81|541
1631491500000|2021-09-13 00:05:00|651.19|645.79|652.37|646.97|652.38|646.98|651.13|645.73|452
1631491800000|2021-09-13 00:10:00|652.34|646.94|651.98|646.58|652.55|647.15|651.87|646.47|514
1631492100000|2021-09-13 00:15:00|651.94|646.54|650.77|645.37|652.31|646.91|650.77|645.37|501
1631492400000|2021-09-13 00:20:00|650.78|645.38|648.79|643.39|650.82|645.42|648.56|643.16|524
1631492700000|2021-09-13 00:25:00|648.8|643.4|648.01|642.61|648.98|643.58|647.92|642.52|469
1631493000000|2021-09-13 00:30:00|647.99|642.59|647.27|641.87|648.65|643.25|647.07|641.67|524
1631493300000|2021-09-13 00:35:00|647.31|641.91|647.4|642|647.71|642.31|646.99|641.59|436
1631493600000|2021-09-13 00:40:00|647.37|641.97|645.02|639.62|647.44|642.04|644.36|638.96|589
1631493900000|2021-09-13 00:45:00|645.03|639.63|646.78|641.38|647.05|641.65|644.94|639.54|451
1631494200000|2021-09-13 00:50:00|646.77|641.37|647.56|642.16|647.66|642.26|646.53|641.13|336
1631494500000|2021-09-13 00:55:00|647.54|642.14|646.39|640.99|647.56|642.16|646.31|640.91|396
1631494800000|2021-09-13 01:00:00|646.43|641.03|645.74|640.34|647.07|641.67|645.36|639.96|531
1631495100000|2021-09-13 01:05:00|645.7|640.3|643.4|638|645.87|640.47|643.29|637.89|556
1631495400000|2021-09-13 01:10:00|643.47|638.07|640.11|634.71|643.65|638.25|638.91|633.51|866
1631495700000|2021-09-13 01:15:00|640.13|634.73|639.54|634.14|640.91|635.51|637.26|631.86|840
1631496000000|2021-09-13 01:20:00|639.55|634.15|638.24|632.84|639.75|634.35|637.95|632.55|653
1631496300000|2021-09-13 01:25:00|638.23|632.83|638.51|633.11|638.86|633.46|637.65|632.25|633
1631496600000|2021-09-13 01:30:00|638.39|632.99|637.1|631.7|638.39|632.99|636.08|630.68|820
1631496900000|2021-09-13 01:35:00|637.09|631.69|637.11|631.71|637.54|632.14|636.12|630.72|760
1631497200000|2021-09-13 01:40:00|637.09|631.69|637.08|631.68|637.34|631.94|635.95|630.55|733
1631497500000|2021-09-13 01:45:00|637.06|631.66|639.28|633.88|639.36|633.96|636.54|631.14|673
1631497800000|2021-09-13 01:50:00|639.26|633.86|640.2|634.8|641.58|636.18|638.8|633.4|683
1631498100000|2021-09-13 01:55:00|640.21|634.81|640.49|635.09|640.88|635.48|639|633.6|604
1631498400000|2021-09-13 02:00:00|640.48|635.08|640.84|635.44|640.87|635.47|637.49|632.09|729
1631498700000|2021-09-13 02:05:00|640.87|635.47|639.32|633.92|640.97|635.57|637.95|632.55|634
1631499000000|2021-09-13 02:10:00|639.31|633.91|638.26|632.86|639.32|633.92|636.84|631.44|655
1631499300000|2021-09-13 02:15:00|638.25|632.85|636.97|631.57|638.27|632.87|635.77|630.37|701
1631499600000|2021-09-13 02:20:00|636.98|631.58|636.43|631.03|637.14|631.74|635.15|629.75|691
1631499900000|2021-09-13 02:25:00|636.38|630.98|635.1|629.7|636.38|630.98|633.96|628.56|734
1631500200000|2021-09-13 02:30:00|635.06|629.66|635.79|630.39|636.21|630.81|632.63|627.23|834
1631500500000|2021-09-13 02:35:00|635.8|630.4|636|630.6|637.11|631.71|635.36|629.96|668
1631500800000|2021-09-13 02:40:00|636.04|630.64|635.46|630.06|636.07|630.67|634.29|628.89|597
1631501100000|2021-09-13 02:45:00|635.43|630.03|635.13|629.73|635.47|630.07|633.79|628.39|690
1631501400000|2021-09-13 02:50:00|635.09|629.69|633.94|628.54|635.46|630.06|633.74|628.34|596
1631501700000|2021-09-13 02:55:00|633.93|628.53|635.46|630.06|635.61|630.21|632.92|627.52|665
1631502000000|2021-09-13 03:00:00|635.55|630.15|634.33|628.93|635.58|630.18|632.68|627.28|704
1631502300000|2021-09-13 03:05:00|634.37|628.97|636.83|631.43|637.1|631.7|634.17|628.77|627
1631502600000|2021-09-13 03:10:00|636.86|631.46|634.26|628.86|636.86|631.46|633.68|628.28|711
1631502900000|2021-09-13 03:15:00|634.31|628.91|634.49|629.09|634.65|629.25|633.2|627.8|632
1631503200000|2021-09-13 03:20:00|634.47|629.07|636.07|630.67|636.54|631.14|634.43|629.03|531
1631503500000|2021-09-13 03:25:00|636.13|630.73|634.92|629.52|636.33|630.93|634.84|629.44|546
1631503800000|2021-09-13 03:30:00|634.94|629.54|636.06|630.66|636.08|630.68|634.61|629.21|579
1631504100000|2021-09-13 03:35:00|636.05|630.65|636.41|631.01|636.7|631.3|635.21|629.81|616
1631504400000|2021-09-13 03:40:00|636.36|630.96|634.27|628.87|636.36|630.96|634.23|628.83|586
1631504700000|2021-09-13 03:45:00|634.29|628.89|637.11|631.71|637.17|631.77|634.04|628.64|688
1631505000000|2021-09-13 03:50:00|637.12|631.72|635.44|630.04|637.14|631.74|635.07|629.67|564
1631505300000|2021-09-13 03:55:00|635.43|630.03|630.87|625.47|635.44|630.04|630.71|625.31|725
1631505600000|2021-09-13 04:00:00|630.82|625.42|631.89|626.49|632.02|626.62|629.14|623.74|819
1631505900000|2021-09-13 04:05:00|632.03|626.63|630.05|624.65|632.12|626.72|629.45|624.05|720
1631506200000|2021-09-13 04:10:00|630.08|624.68|628.44|623.04|631.06|625.66|626.36|620.96|845
1631506500000|2021-09-13 04:15:00|628.47|623.07|630.31|624.91|630.53|625.13|628.35|622.95|746
1631506800000|2021-09-13 04:20:00|630.4|625|629.61|624.21|630.82|625.42|629.61|624.21|632
1631507100000|2021-09-13 04:25:00|629.63|624.23|627.53|622.13|629.64|624.24|626.93|621.53|701
1631507400000|2021-09-13 04:30:00|627.51|622.11|628.19|622.79|628.98|623.58|626.46|621.06|728
1631507700000|2021-09-13 04:35:00|628.18|622.78|628.3|622.9|629.8|624.4|628.18|622.78|782
1631508000000|2021-09-13 04:40:00|628.33|622.93|627.76|622.36|628.35|622.95|626.49|621.09|569
1631508300000|2021-09-13 04:45:00|627.77|622.37|625.45|620.05|627.78|622.38|624.84|619.44|657
1631508600000|2021-09-13 04:50:00|625.44|620.04|627.31|621.91|627.45|622.05|624.88|619.48|610
1631508900000|2021-09-13 04:55:00|627.34|621.94|627.78|622.38|627.83|622.43|626.02|620.62|660
1631509200000|2021-09-13 05:00:00|627.77|622.37|625.4|620|627.79|622.39|625.34|619.94|675
1631509500000|2021-09-13 05:05:00|625.39|619.99|626.92|621.52|627.38|621.98|622.83|617.43|806
1631509800000|2021-09-13 05:10:00|627.06|621.66|624.06|618.66|627.54|622.14|623.92|618.52|794
1631510100000|2021-09-13 05:15:00|624|618.6|625.25|619.85|625.87|620.47|622.23|616.83|868
1631510400000|2021-09-13 05:20:00|625.26|619.86|624.38|618.98|625.29|619.89|622.68|617.28|681
1631510700000|2021-09-13 05:25:00|624.48|619.08|623.88|618.48|625.43|620.03|622.54|617.14|792
1631511000000|2021-09-13 05:30:00|623.89|618.49|624.31|618.91|625.15|619.75|623.45|618.05|704
1631511300000|2021-09-13 05:35:00|624.3|618.9|623.52|618.12|624.75|619.35|622.85|617.45|575
1631511600000|2021-09-13 05:40:00|623.53|618.13|627.42|622.02|627.42|622.02|623.39|617.99|552
1631511900000|2021-09-13 05:45:00|627.35|621.95|629.33|623.93|629.98|624.58|626.78|621.38|729
1631512200000|2021-09-13 05:50:00|629.34|623.94|629|623.6|629.37|623.97|626.39|620.99|653
1631512500000|2021-09-13 05:55:00|629.13|623.73|628.9|623.5|629.47|624.07|627.55|622.15|739
1631512800000|2021-09-13 06:00:00|628.89|623.49|627.09|621.69|628.89|623.49|626.48|621.08|519
1631513100000|2021-09-13 06:05:00|627.1|621.7|627.08|621.68|627.14|621.74|625.9|620.5|491
1631513400000|2021-09-13 06:10:00|627.1|621.7|627.99|622.59|628.84|623.44|626.11|620.71|523
1631513700000|2021-09-13 06:15:00|628.02|622.62|625.98|620.58|628.02|622.62|625.65|620.25|599
1631514000000|2021-09-13 06:20:00|625.97|620.57|627.82|622.42|628.37|622.97|625.96|620.56|557
1631514300000|2021-09-13 06:25:00|627.81|622.41|627.54|622.14|628.74|623.34|627.42|622.02|499
1631514600000|2021-09-13 06:30:00|627.53|622.13|627.9|622.5|628.81|623.41|627.15|621.75|435
1631514900000|2021-09-13 06:35:00|627.91|622.51|625.25|619.85|627.92|622.52|625.21|619.81|466
1631515200000|2021-09-13 06:40:00|625.24|619.84|626.83|621.43|626.83|621.43|624.78|619.38|445
1631515500000|2021-09-13 06:45:00|626.84|621.44|626.15|620.75|626.84|621.44|625.64|620.24|493
1631515800000|2021-09-13 06:50:00|626.16|620.76|627.16|621.76|627.16|621.76|625.73|620.33|536
1631516100000|2021-09-13 06:55:00|627.19|621.79|626.59|621.19|627.23|621.83|625.78|620.38|561
1631516400000|2021-09-13 07:00:00|626.57|621.17|627|621.6|627.63|622.23|625.74|620.34|554
1631516700000|2021-09-13 07:05:00|627.06|621.66|627.74|622.34|628.42|623.02|627.06|621.66|432
1631517000000|2021-09-13 07:10:00|627.75|622.35|625.56|620.16|627.76|622.36|625.51|620.11|517
1631517300000|2021-09-13 07:15:00|625.55|620.15|613.45|608.05|625.72|620.32|613.44|608.04|863
1631517600000|2021-09-13 07:20:00|613.46|608.06|615.99|610.59|617.77|612.37|613.46|608.06|820
1631517900000|2021-09-13 07:25:00|616|610.6|614.17|608.77|616.11|610.71|611.97|606.57|879
1631518200000|2021-09-13 07:30:00|614.08|608.68|615.36|609.96|615.62|610.22|611.05|605.65|744
1631518500000|2021-09-13 07:35:00|615.37|609.97|616.03|610.63|616.87|611.47|614.88|609.48|662
1631518800000|2021-09-13 07:40:00|616.02|610.62|613.88|608.48|616.99|611.59|613.5|608.1|666
1631519100000|2021-09-13 07:45:00|613.91|608.51|611.19|605.79|614.02|608.62|610.7|605.3|895
1631519400000|2021-09-13 07:50:00|611.18|605.78|614.41|609.01|614.63|609.23|610.5|605.1|781
1631519700000|2021-09-13 07:55:00|614.4|609|614.22|608.82|615.55|610.15|612.61|607.21|692
1631520000000|2021-09-13 08:00:00|614.2|608.8|612.02|606.62|614.22|608.82|610.87|605.47|826
1631520300000|2021-09-13 08:05:00|611.94|606.54|609.42|604.02|612.51|607.11|606.97|601.57|872
1631520600000|2021-09-13 08:10:00|609.34|603.94|606.25|600.85|609.91|604.51|606.17|600.77|813
1631520900000|2021-09-13 08:15:00|606.24|600.84|606.89|601.49|608.95|603.55|604.71|599.31|869
1631521200000|2021-09-13 08:20:00|606.76|601.36|608.87|603.47|609.53|604.13|605.44|600.04|780
1631521500000|2021-09-13 08:25:00|608.88|603.48|607.92|602.52|610.91|605.51|606.76|601.36|767
1631521800000|2021-09-13 08:30:00|607.95|602.55|611.65|606.25|612|606.6|607.95|602.55|636
1631522100000|2021-09-13 08:35:00|611.62|606.22|609.17|603.77|612.38|606.98|609.11|603.71|679
1631522400000|2021-09-13 08:40:00|609.16|603.76|608.14|602.74|610.25|604.85|607.92|602.52|803
1631522700000|2021-09-13 08:45:00|608.13|602.73|608.7|603.3|609.27|603.87|607.47|602.07|805
1631523000000|2021-09-13 08:50:00|608.72|603.32|609.92|604.52|609.92|604.52|607.2|601.8|646
1631523300000|2021-09-13 08:55:00|610.02|604.62|609.32|603.92|610.11|604.71|607.35|601.95|752
1631523600000|2021-09-13 09:00:00|609.35|603.95|611.15|605.75|611.16|605.76|609.27|603.87|639
1631523900000|2021-09-13 09:05:00|611.09|605.69|611.6|606.2|612.09|606.69|610.57|605.17|563
1631524200000|2021-09-13 09:10:00|611.57|606.17|610.66|605.26|611.63|606.23|609.42|604.02|620
1631524500000|2021-09-13 09:15:00|610.68|605.28|612.68|607.28|613.68|608.28|610.36|604.96|723
1631524800000|2021-09-13 09:20:00|612.64|607.24|610.52|605.12|612.78|607.38|609.36|603.96|611
1631525100000|2021-09-13 09:25:00|610.51|605.11|611.3|605.9|611.51|606.11|609.87|604.47|478
1631525400000|2021-09-13 09:30:00|611.31|605.91|611.49|606.09|611.68|606.28|609.54|604.14|631
1631525700000|2021-09-13 09:35:00|611.53|606.13|610.65|605.25|612.33|606.93|610.65|605.25|633
1631526000000|2021-09-13 09:40:00|610.64|605.24|609.99|604.59|610.88|605.48|609.59|604.19|682
1631526300000|2021-09-13 09:45:00|609.95|604.55|609.5|604.1|610.49|605.09|609.04|603.64|638
1631526600000|2021-09-13 09:50:00|609.44|604.04|609.81|604.41|610.44|605.04|609.13|603.73|593
1631526900000|2021-09-13 09:55:00|609.8|604.4|609.93|604.53|610.08|604.68|607.68|602.28|556
1631527200000|2021-09-13 10:00:00|609.99|604.59|610.96|605.56|611.29|605.89|608.73|603.33|512
1631527500000|2021-09-13 10:05:00|610.97|605.57|609.8|604.4|610.97|605.57|609.48|604.08|543
1631527800000|2021-09-13 10:10:00|609.81|604.41|612.24|606.84|613.02|607.62|609.81|604.41|492
1631528100000|2021-09-13 10:15:00|612.2|606.8|611.36|605.96|614.15|608.75|611.12|605.72|597
1631528400000|2021-09-13 10:20:00|611.37|605.97|610.72|605.32|611.86|606.46|610.55|605.15|537
1631528700000|2021-09-13 10:25:00|610.7|605.3|612.89|607.49|613.14|607.74|610.7|605.3|562
1631529000000|2021-09-13 10:30:00|612.88|607.48|611.45|606.05|613.04|607.64|611.01|605.61|491
1631529300000|2021-09-13 10:35:00|611.46|606.06|611.52|606.12|612.24|606.84|610.91|605.51|429
1631529600000|2021-09-13 10:40:00|611.51|606.11|610.63|605.23|611.59|606.19|610.12|604.72|534
1631529900000|2021-09-13 10:45:00|610.62|605.22|610.7|605.3|610.94|605.54|609.55|604.15|551
1631530200000|2021-09-13 10:50:00|610.69|605.29|612.56|607.16|612.56|607.16|610.49|605.09|466
1631530500000|2021-09-13 10:55:00|612.51|607.11|612.52|607.12|612.58|607.18|611.28|605.88|499
1631530800000|2021-09-13 11:00:00|612.5|607.1|610.53|605.13|612.56|607.16|610.2|604.8|649
1631531100000|2021-09-13 11:05:00|610.55|605.15|609.88|604.48|611.28|605.88|609.79|604.39|453
1631531400000|2021-09-13 11:10:00|609.87|604.47|605.31|599.91|609.88|604.48|605.25|599.85|683
1631531700000|2021-09-13 11:15:00|605.32|599.92|613.08|607.68|613.25|607.85|604.72|599.32|858
1631532000000|2021-09-13 11:20:00|613.06|607.66|613.03|607.63|614.64|609.24|612.71|607.31|842
1631532300000|2021-09-13 11:25:00|613.06|607.66|611.26|605.86|613.72|608.32|611.16|605.76|754
1631532600000|2021-09-13 11:30:00|611.27|605.87|614.4|609|615.52|610.12|611.21|605.81|751
1631532900000|2021-09-13 11:35:00|614.43|609.03|613.75|608.35|615.42|610.02|613.65|608.25|652
1631533200000|2021-09-13 11:40:00|613.74|608.34|613.55|608.15|613.87|608.47|612.25|606.85|591
1631533500000|2021-09-13 11:45:00|613.58|608.18|611.85|606.45|613.83|608.43|611.64|606.24|525
1631533800000|2021-09-13 11:50:00|611.86|606.46|612.71|607.31|612.91|607.51|610.52|605.12|609
1631534100000|2021-09-13 11:55:00|612.7|607.3|614.01|608.61|615.01|609.61|612.14|606.74|618
1631534400000|2021-09-13 12:00:00|613.95|608.55|613.27|607.87|614.38|608.98|612.75|607.35|720
1631534700000|2021-09-13 12:05:00|613.28|607.88|614.22|608.82|614.45|609.05|613.21|607.81|633
1631535000000|2021-09-13 12:10:00|614.24|608.84|613.95|608.55|615.33|609.93|613.95|608.55|661
1631535300000|2021-09-13 12:15:00|613.97|608.57|613.37|607.97|614.48|609.08|613.26|607.86|650
1631535600000|2021-09-13 12:20:00|613.36|607.96|611.11|605.71|613.38|607.98|610.94|605.54|672
1631535900000|2021-09-13 12:25:00|611.13|605.73|610.7|605.3|611.16|605.76|609.83|604.43|540
1631536200000|2021-09-13 12:30:00|610.76|605.36|610.73|605.33|611.16|605.76|609.3|603.9|593
1631536500000|2021-09-13 12:35:00|610.71|605.31|612.52|607.12|612.81|607.41|610.56|605.16|680
1631536800000|2021-09-13 12:40:00|612.45|607.05|610.2|604.8|612.81|607.41|609.84|604.44|573
1631537100000|2021-09-13 12:45:00|610.23|604.83|609.36|603.96|610.92|605.52|609.36|603.96|465
1631537400000|2021-09-13 12:50:00|609.4|604|607.12|601.72|609.45|604.05|606.24|600.84|712
1631537700000|2021-09-13 12:55:00|607.11|601.71|607.03|601.63|607.82|602.42|606.56|601.16|522
1631538000000|2021-09-13 13:00:00|607.02|601.62|607.77|602.37|608.12|602.72|606.29|600.89|494
1631538300000|2021-09-13 13:05:00|607.76|602.36|607.68|602.28|608.57|603.17|607.34|601.94|337
1631538600000|2021-09-13 13:10:00|607.66|602.26|606.74|601.34|607.89|602.49|605.93|600.53|564
1631538900000|2021-09-13 13:15:00|606.73|601.33|607.9|602.5|608.25|602.85|606.48|601.08|474
1631539200000|2021-09-13 13:20:00|607.91|602.51|610.42|605.02|610.62|605.22|607.91|602.51|469
1631539500000|2021-09-13 13:25:00|610.43|605.03|610.27|604.87|610.7|605.3|609.96|604.56|520
1631539800000|2021-09-13 13:30:00|610.22|604.82|622.13|616.73|624.24|618.84|610.17|604.77|932
1631540100000|2021-09-13 13:35:00|622.12|616.72|650.95|645.55|651.75|646.35|622.12|616.72|1011
1631540400000|2021-09-13 13:40:00|650.79|645.39|657.39|651.99|657.47|652.07|648.61|643.21|1067
1631540700000|2021-09-13 13:45:00|657.45|652.05|654.07|648.67|659.25|653.85|652.24|646.84|1042
1631541000000|2021-09-13 13:50:00|654.11|648.71|651.86|646.46|656.92|651.52|650.77|645.37|1061
1631541300000|2021-09-13 13:55:00|651.87|646.47|654.5|649.1|663.51|658.11|650.33|644.93|1040
1631541600000|2021-09-13 14:00:00|654.52|649.12|635.13|629.73|655.57|650.17|633.03|627.63|1011
1631541900000|2021-09-13 14:05:00|635.15|629.75|623.85|618.45|638.46|633.06|623.85|618.45|1066
1631542200000|2021-09-13 14:10:00|623.72|618.32|611.42|606.02|623.79|618.39|609.29|603.89|1064
1631542500000|2021-09-13 14:15:00|611.45|606.05|598.17|592.77|613.59|608.19|597.4|592|1013
1631542800000|2021-09-13 14:20:00|598.15|592.75|606.33|600.93|606.33|600.93|594.59|589.19|1048
1631543100000|2021-09-13 14:25:00|606.35|600.95|610.58|605.18|612.15|606.75|605.17|599.77|992
1631543400000|2021-09-13 14:30:00|610.75|605.35|609.8|604.4|611.32|605.92|605.61|600.21|996
1631543700000|2021-09-13 14:35:00|609.81|604.41|615.32|609.92|617.67|612.27|608.99|603.59|957
1631544000000|2021-09-13 14:40:00|615.31|609.91|612.56|607.16|616.89|611.49|611.09|605.69|933
1631544300000|2021-09-13 14:45:00|612.57|607.17|614.72|609.32|615.65|610.25|610.71|605.31|727
1631544600000|2021-09-13 14:50:00|614.69|609.29|615.14|609.74|615.88|610.48|612.87|607.47|681
1631544900000|2021-09-13 14:55:00|615.16|609.76|611.98|606.58|615.25|609.85|611.18|605.78|787
1631545200000|2021-09-13 15:00:00|611.99|606.59|614.75|609.35|615.6|610.2|611.18|605.78|816
1631545500000|2021-09-13 15:05:00|614.6|609.2|613.65|608.25|617.1|611.7|613.22|607.82|789
1631545800000|2021-09-13 15:10:00|613.64|608.24|614.36|608.96|614.61|609.21|611.02|605.62|787
1631546100000|2021-09-13 15:15:00|614.42|609.02|614.95|609.55|614.98|609.58|612.05|606.65|707
1631546400000|2021-09-13 15:20:00|615.01|609.61|618.19|612.79|619.15|613.75|614.88|609.48|706
1631546700000|2021-09-13 15:25:00|618.14|612.74|618.46|613.06|621.81|616.41|618.1|612.7|807
1631547000000|2021-09-13 15:30:00|618.42|613.02|621.24|615.84|621.66|616.26|618.06|612.66|876
1631547300000|2021-09-13 15:35:00|621.29|615.89|619.08|613.68|621.31|615.91|618.54|613.14|845
1631547600000|2021-09-13 15:40:00|619.05|613.65|619.35|613.95|620.11|614.71|618.19|612.79|697
1631547900000|2021-09-13 15:45:00|619.36|613.96|616.1|610.7|619.6|614.2|615.99|610.59|792
1631548200000|2021-09-13 15:50:00|616.09|610.69|615.73|610.33|616.93|611.53|614.72|609.32|683
1631548500000|2021-09-13 15:55:00|615.66|610.26|615.05|609.65|616.92|611.52|614.7|609.3|753
1631548800000|2021-09-13 16:00:00|615.06|609.66|617.23|611.83|618.09|612.69|613.96|608.56|826
1631549100000|2021-09-13 16:05:00|617.31|611.91|615.52|610.12|619.12|613.72|615.41|610.01|766
1631549400000|2021-09-13 16:10:00|615.54|610.14|614.62|609.22|615.94|610.54|614.11|608.71|713
1631549700000|2021-09-13 16:15:00|614.63|609.23|615.43|610.03|615.74|610.34|613.33|607.93|696
1631550000000|2021-09-13 16:20:00|615.42|610.02|617.7|612.3|617.71|612.31|615.14|609.74|624
1631550300000|2021-09-13 16:25:00|617.68|612.28|615.04|609.64|617.7|612.3|615.01|609.61|630
1631550600000|2021-09-13 16:30:00|615.05|609.65|615.57|610.17|616.95|611.55|614.58|609.18|631
1631550900000|2021-09-13 16:35:00|615.55|610.15|615.35|609.95|616.87|611.47|615.27|609.87|573
1631551200000|2021-09-13 16:40:00|615.34|609.94|616.34|610.94|616.53|611.13|614.83|609.43|641
1631551500000|2021-09-13 16:45:00|616.36|610.96|617.46|612.06|617.6|612.2|615.53|610.13|604
1631551800000|2021-09-13 16:50:00|617.47|612.07|617.5|612.1|618.16|612.76|616.44|611.04|514
1631552100000|2021-09-13 16:55:00|617.47|612.07|619.29|613.89|619.29|613.89|617.42|612.02|641
1631552400000|2021-09-13 17:00:00|619.3|613.9|620.15|614.75|620.53|615.13|619.29|613.89|567
1631552700000|2021-09-13 17:05:00|620.18|614.78|619.03|613.63|620.45|615.05|619.03|613.63|572
1631553000000|2021-09-13 17:10:00|618.97|613.57|618.2|612.8|619.55|614.15|617.95|612.55|668
1631553300000|2021-09-13 17:15:00|618.21|612.81|616.82|611.42|618.52|613.12|616.65|611.25|536
1631553600000|2021-09-13 17:20:00|616.83|611.43|618.74|613.34|619.38|613.98|616.83|611.43|577
1631553900000|2021-09-13 17:25:00|618.76|613.36|617.1|611.7|618.91|613.51|617.03|611.63|486
1631554200000|2021-09-13 17:30:00|617.11|611.71|615.67|610.27|617.36|611.96|615.59|610.19|561
1631554500000|2021-09-13 17:35:00|615.7|610.3|617.73|612.33|618.02|612.62|615.69|610.29|577
1631554800000|2021-09-13 17:40:00|617.68|612.28|617.66|612.26|618.44|613.04|617.08|611.68|453
1631555100000|2021-09-13 17:45:00|617.67|612.27|618.74|613.34|618.74|613.34|617.63|612.23|527
1631555400000|2021-09-13 17:50:00|618.79|613.39|617.77|612.37|619.3|613.9|617.66|612.26|581
1631555700000|2021-09-13 17:55:00|617.74|612.34|617.18|611.78|618.19|612.79|617|611.6|481
1631556000000|2021-09-13 18:00:00|617.17|611.77|617.12|611.72|617.37|611.97|616.3|610.9|531
1631556300000|2021-09-13 18:05:00|617.07|611.67|615.73|610.33|617.79|612.39|615.5|610.1|621
1631556600000|2021-09-13 18:10:00|615.67|610.27|615.95|610.55|616.3|610.9|615.21|609.81|488
1631556900000|2021-09-13 18:15:00|615.96|610.56|617.8|612.4|619.69|614.29|615.61|610.21|462
1631557200000|2021-09-13 18:20:00|617.81|612.41|618.36|612.96|618.94|613.54|617.78|612.38|549
1631557500000|2021-09-13 18:25:00|618.37|612.97|618.33|612.93|619.01|613.61|618.2|612.8|470
1631557800000|2021-09-13 18:30:00|618.35|612.95|619.02|613.62|619.55|614.15|618.32|612.92|590
1631558100000|2021-09-13 18:35:00|619.03|613.63|617.93|612.53|619.03|613.63|617.76|612.36|504
1631558400000|2021-09-13 18:40:00|617.94|612.54|618.69|613.29|619.44|614.04|617.84|612.44|524
1631558700000|2021-09-13 18:45:00|618.71|613.31|617.81|612.41|618.86|613.46|617.63|612.23|460
1631559000000|2021-09-13 18:50:00|617.76|612.36|616.49|611.09|617.83|612.43|616.44|611.04|454
1631559300000|2021-09-13 18:55:00|616.5|611.1|616.6|611.2|616.83|611.43|616.05|610.65|367
1631559600000|2021-09-13 19:00:00|616.57|611.17|615.3|609.9|616.98|611.58|614.99|609.59|428
1631559900000|2021-09-13 19:05:00|615.29|609.89|615.47|610.07|617.51|612.11|615.19|609.79|471
1631560200000|2021-09-13 19:10:00|615.5|610.1|615.35|609.95|616.06|610.66|615.21|609.81|355
1631560500000|2021-09-13 19:15:00|615.33|609.93|614.8|609.4|615.51|610.11|614.41|609.01|440
1631560800000|2021-09-13 19:20:00|614.78|609.38|615.26|609.86|615.44|610.04|614.68|609.28|415
1631561100000|2021-09-13 19:25:00|615.28|609.88|617.26|611.86|617.67|612.27|615.28|609.88|542
1631561400000|2021-09-13 19:30:00|617.29|611.89|616.21|610.81|617.86|612.46|616.16|610.76|457
1631561700000|2021-09-13 19:35:00|616.2|610.8|614.91|609.51|616.47|611.07|614.85|609.45|417
1631562000000|2021-09-13 19:40:00|614.9|609.5|614.77|609.37|615.92|610.52|614.03|608.63|470
1631562300000|2021-09-13 19:45:00|614.73|609.33|614.89|609.49|615.93|610.53|614.73|609.33|410
1631562600000|2021-09-13 19:50:00|614.9|609.5|614.18|608.78|615.38|609.98|613.96|608.56|462
1631562900000|2021-09-13 19:55:00|614.2|608.8|616.12|610.72|616.56|611.16|614.2|608.8|355
1631563200000|2021-09-13 20:00:00|616.13|610.73|620.43|615.03|620.57|615.17|616.12|610.72|558
1631563500000|2021-09-13 20:05:00|620.42|615.02|619.65|614.25|620.51|615.11|619.28|613.88|558
1631563800000|2021-09-13 20:10:00|619.66|614.26|618.21|612.81|620.43|615.03|618.11|612.71|481
1631564100000|2021-09-13 20:15:00|618.22|612.82|617.72|612.32|618.55|613.15|617.51|612.11|410
1631564400000|2021-09-13 20:20:00|617.71|612.31|616.67|611.27|617.82|612.42|616.63|611.23|367
1631564700000|2021-09-13 20:25:00|616.65|611.25|616.85|611.45|617.13|611.73|616.57|611.17|347
1631565000000|2021-09-13 20:30:00|616.88|611.48|618.3|612.9|618.33|612.93|616.8|611.4|481
1631565300000|2021-09-13 20:35:00|618.31|612.91|618.56|613.16|618.76|613.36|618.19|612.79|542
1631565600000|2021-09-13 20:40:00|618.59|613.19|620.03|614.63|620.48|615.08|618.3|612.9|523
1631565900000|2021-09-13 20:45:00|620.05|614.65|619.39|613.99|620.37|614.97|619.08|613.68|438
1631566200000|2021-09-13 20:50:00|619.37|613.97|620.32|614.92|620.52|615.12|619.37|613.97|383
1631566500000|2021-09-13 20:55:00|620.34|614.94|621.03|615.63|621.31|615.91|619.74|614.34|535
1631566800000|2021-09-13 21:00:00|621.02|615.62|622.71|617.31|624.22|618.82|621.01|615.61|593
1631567100000|2021-09-13 21:05:00|622.73|617.33|619.9|614.5|622.73|617.33|619.67|614.27|612
1631567400000|2021-09-13 21:10:00|619.91|614.51|622.15|616.75|622.24|616.84|619.91|614.51|543
1631567700000|2021-09-13 21:15:00|622.14|616.74|622.52|617.12|622.69|617.29|621.93|616.53|393
1631568000000|2021-09-13 21:20:00|622.5|617.1|621.38|615.98|622.51|617.11|620.3|614.9|581
1631568300000|2021-09-13 21:25:00|621.4|616|621.19|615.79|622.07|616.67|621.07|615.67|368
1631568600000|2021-09-13 21:30:00|621.14|615.74|621.33|615.93|621.45|616.05|621.05|615.65|203
1631568900000|2021-09-13 21:35:00|621.28|615.88|619.98|614.58|621.38|615.98|619.98|614.58|302
1631569200000|2021-09-13 21:40:00|619.99|614.59|620|614.6|621.03|615.63|618.87|613.47|363
1631569500000|2021-09-13 21:45:00|620.04|614.64|620.35|614.95|621.74|616.34|620|614.6|334
1631569800000|2021-09-13 21:50:00|620.33|614.93|620.16|614.76|621.24|615.84|619.77|614.37|398
1631570100000|2021-09-13 21:55:00|620.08|614.68|618.99|613.59|620.43|615.03|618.98|613.58|419
1631570400000|2021-09-13 22:00:00|618.98|613.58|620.25|614.85|620.34|614.94|618.9|613.5|514
1631570700000|2021-09-13 22:05:00|620.24|614.84|619.62|614.22|621.18|615.78|619.46|614.06|488
1631571000000|2021-09-13 22:10:00|619.6|614.2|618.46|613.06|619.6|614.2|618.35|612.95|362
1631571300000|2021-09-13 22:15:00|618.45|613.05|619.46|614.06|619.8|614.4|618.28|612.88|434
1631571600000|2021-09-13 22:20:00|619.51|614.11|620.76|615.36|621.08|615.68|619.21|613.81|531
1631571900000|2021-09-13 22:25:00|620.73|615.33|622.73|617.33|623.4|618|620.73|615.33|523
1631572200000|2021-09-13 22:30:00|622.84|617.44|620.7|615.3|623.57|618.17|620.29|614.89|573
1631572500000|2021-09-13 22:35:00|620.71|615.31|621.7|616.3|622.32|616.92|620.7|615.3|531
1631572800000|2021-09-13 22:40:00|621.71|616.31|621.97|616.57|622.66|617.26|621.61|616.21|478
1631573100000|2021-09-13 22:45:00|622|616.6|618.82|613.42|622.04|616.64|618.55|613.15|583
1631573400000|2021-09-13 22:50:00|618.81|613.41|620.28|614.88|620.34|614.94|618.58|613.18|493
1631573700000|2021-09-13 22:55:00|620.29|614.89|620.95|615.55|621.77|616.37|620.02|614.62|456
1631574000000|2021-09-13 23:00:00|620.93|615.53|620.97|615.57|622.04|616.64|620.9|615.5|498
1631574300000|2021-09-13 23:05:00|620.96|615.56|621.13|615.73|621.94|616.54|620.95|615.55|479
1631574600000|2021-09-13 23:10:00|621.14|615.74|620.19|614.79|621.71|616.31|620.16|614.76|529
1631574900000|2021-09-13 23:15:00|620.2|614.8|619.03|613.63|621.26|615.86|619.03|613.63|501
1631575200000|2021-09-13 23:20:00|619.02|613.62|617.62|612.22|619.04|613.64|616.39|610.99|625
1631575500000|2021-09-13 23:25:00|617.63|612.23|617.69|612.29|618.1|612.7|617.16|611.76|490
1631575800000|2021-09-13 23:30:00|617.7|612.3|618.24|612.84|618.47|613.07|617.64|612.24|460
1631576100000|2021-09-13 23:35:00|618.22|612.82|618.57|613.17|619.18|613.78|618.22|612.82|452
1631576400000|2021-09-13 23:40:00|618.58|613.18|618.78|613.38|619.39|613.99|618.43|613.03|450
1631576700000|2021-09-13 23:45:00|618.84|613.44|619.7|614.3|619.95|614.55|618.81|613.41|422
1631577000000|2021-09-13 23:50:00|619.69|614.29|619.23|613.83|620.21|614.81|619.11|613.71|391
1631577300000|2021-09-13 23:55:00|619.22|613.82|616.93|611.53|619.22|613.82|616.37|610.97|524
1631577600000|2021-09-14 00:00:00|616.87|611.47|616.27|610.87|617.96|612.56|612.93|607.53|733
1631577900000|2021-09-14 00:05:00|616.28|610.88|614.44|609.04|617.42|612.02|612.56|607.16|683
1631578200000|2021-09-14 00:10:00|614.31|608.91|619.79|614.39|619.79|614.39|613.85|608.45|701
1631578500000|2021-09-14 00:15:00|619.8|614.4|615.33|609.93|621.35|615.95|615.33|609.93|818
1631578800000|2021-09-14 00:20:00|615.35|609.95|613.44|608.04|616.49|611.09|612|606.6|820
1631579100000|2021-09-14 00:25:00|613.45|608.05|613.19|607.79|614.66|609.26|611.34|605.94|820
1631579400000|2021-09-14 00:30:00|613.2|607.8|615.05|609.65|616.86|611.46|612.16|606.76|763
1631579700000|2021-09-14 00:35:00|615.23|609.83|618.72|613.32|619.66|614.26|615|609.6|864
1631580000000|2021-09-14 00:40:00|618.66|613.26|616.97|611.57|619.2|613.8|616.97|611.57|719
1631580300000|2021-09-14 00:45:00|616.99|611.59|618.64|613.24|618.92|613.52|616.92|611.52|667
1631580600000|2021-09-14 00:50:00|618.65|613.25|620.35|614.95|620.49|615.09|618.64|613.24|507
1631580900000|2021-09-14 00:55:00|620.33|614.93|619.72|614.32|621.63|616.23|619.6|614.2|619
1631581200000|2021-09-14 01:00:00|619.68|614.28|618.65|613.25|621.69|616.29|618.4|613|743
1631581500000|2021-09-14 01:05:00|618.64|613.24|618.01|612.61|619.34|613.94|617.65|612.25|445
1631581800000|2021-09-14 01:10:00|618|612.6|618.84|613.44|619.18|613.78|617.58|612.18|599
1631582100000|2021-09-14 01:15:00|618.86|613.46|619.52|614.12|619.56|614.16|618.23|612.83|635
1631582400000|2021-09-14 01:20:00|619.49|614.09|620.91|615.51|621.46|616.06|619.37|613.97|534
1631582700000|2021-09-14 01:25:00|620.88|615.48|619.85|614.45|621.22|615.82|619.18|613.78|499
1631583000000|2021-09-14 01:30:00|619.87|614.47|619.81|614.41|620.55|615.15|619.6|614.2|484
1631583300000|2021-09-14 01:35:00|619.8|614.4|619.21|613.81|619.96|614.56|618.86|613.46|517
1631583600000|2021-09-14 01:40:00|619.2|613.8|617.55|612.15|619.2|613.8|617.54|612.14|451
1631583900000|2021-09-14 01:45:00|617.57|612.17|617.03|611.63|617.86|612.46|616.3|610.9|449
1631584200000|2021-09-14 01:50:00|617.1|611.7|618.34|612.94|618.39|612.99|617.1|611.7|446
1631584500000|2021-09-14 01:55:00|618.41|613.01|617.58|612.18|618.59|613.19|617.01|611.61|508
1631584800000|2021-09-14 02:00:00|617.64|612.24|617.33|611.93|618.16|612.76|617.09|611.69|518
1631585100000|2021-09-14 02:05:00|617.27|611.87|616.96|611.56|617.76|612.36|616.76|611.36|479
1631585400000|2021-09-14 02:10:00|616.97|611.57|615.97|610.57|616.97|611.57|615.65|610.25|459
1631585700000|2021-09-14 02:15:00|615.99|610.59|615.25|609.85|616.62|611.22|614.89|609.49|558
1631586000000|2021-09-14 02:20:00|615.26|609.86|615.09|609.69|615.89|610.49|614.93|609.53|423
1631586300000|2021-09-14 02:25:00|615.1|609.7|615.67|610.27|615.75|610.35|615.07|609.67|483
1631586600000|2021-09-14 02:30:00|615.68|610.28|615.45|610.05|615.83|610.43|614.84|609.44|510
1631586900000|2021-09-14 02:35:00|615.46|610.06|615.77|610.37|616.27|610.87|615.4|610|486
1631587200000|2021-09-14 02:40:00|615.76|610.36|616.68|611.28|616.72|611.32|615.61|610.21|523
1631587500000|2021-09-14 02:45:00|616.53|611.13|616.16|610.76|617.88|612.48|615.89|610.49|576
1631587800000|2021-09-14 02:50:00|616.15|610.75|616.02|610.62|616.48|611.08|615.41|610.01|454
1631588100000|2021-09-14 02:55:00|616.01|610.61|615.83|610.43|617.08|611.68|615.57|610.17|495
1631588400000|2021-09-14 03:00:00|615.84|610.44|618.65|613.25|618.67|613.27|615.63|610.23|503
1631588700000|2021-09-14 03:05:00|618.64|613.24|619.27|613.87|619.8|614.4|618.43|613.03|351
1631589000000|2021-09-14 03:10:00|619.26|613.86|617.44|612.04|619.31|613.91|617.28|611.88|533
1631589300000|2021-09-14 03:15:00|617.48|612.08|618.66|613.26|618.73|613.33|617.4|612|323
1631589600000|2021-09-14 03:20:00|618.68|613.28|618.18|612.78|618.92|613.52|617.68|612.28|387
1631589900000|2021-09-14 03:25:00|618.17|612.77|619.03|613.63|619.19|613.79|617.36|611.96|488
1631590200000|2021-09-14 03:30:00|618.98|613.58|619.02|613.62|619.1|613.7|618.28|612.88|579
1631590500000|2021-09-14 03:35:00|619.03|613.63|619.38|613.98|619.44|614.04|617.98|612.58|491
1631590800000|2021-09-14 03:40:00|619.36|613.96|620.08|614.68|620.16|614.76|619.08|613.68|483
1631591100000|2021-09-14 03:45:00|620.06|614.66|620.35|614.95|620.46|615.06|619.44|614.04|455
1631591400000|2021-09-14 03:50:00|620.34|614.94|620.2|614.8|620.53|615.13|619.83|614.43|466
1631591700000|2021-09-14 03:55:00|620.15|614.75|619.3|613.9|620.17|614.77|619.04|613.64|629
1631592000000|2021-09-14 04:00:00|619.29|613.89|619.08|613.68|619.54|614.14|618.66|613.26|514
1631592300000|2021-09-14 04:05:00|619.07|613.67|619.32|613.92|619.39|613.99|618.56|613.16|389
1631592600000|2021-09-14 04:10:00|619.33|613.93|620.16|614.76|620.17|614.77|619.32|613.92|427
1631592900000|2021-09-14 04:15:00|620.19|614.79|620.29|614.89|620.69|615.29|619.83|614.43|502
1631593200000|2021-09-14 04:20:00|620.3|614.9|620.19|614.79|620.47|615.07|619.79|614.39|455
1631593500000|2021-09-14 04:25:00|620.2|614.8|619.56|614.16|620.27|614.87|619.4|614|422
1631593800000|2021-09-14 04:30:00|619.54|614.14|618.71|613.31|619.62|614.22|618.56|613.16|437
1631594100000|2021-09-14 04:35:00|618.7|613.3|619.19|613.79|619.19|613.79|618.53|613.13|442
1631594400000|2021-09-14 04:40:00|619.18|613.78|618.53|613.13|619.18|613.78|617.94|612.54|292
1631594700000|2021-09-14 04:45:00|618.48|613.08|617.52|612.12|618.71|613.31|617.36|611.96|481
1631595000000|2021-09-14 04:50:00|617.5|612.1|617.07|611.67|618.05|612.65|617.05|611.65|501
1631595300000|2021-09-14 04:55:00|617.08|611.68|616.08|610.68|617.23|611.83|615.63|610.23|672
1631595600000|2021-09-14 05:00:00|616.09|610.69|616.79|611.39|616.88|611.48|616.08|610.68|459
1631595900000|2021-09-14 05:05:00|616.78|611.38|616.78|611.38|617.25|611.85|616.74|611.34|265
1631596200000|2021-09-14 05:10:00|616.79|611.39|615.84|610.44|617.13|611.73|615.76|610.36|408
1631596500000|2021-09-14 05:15:00|615.85|610.45|616.62|611.22|616.98|611.58|615.67|610.27|450
1631596800000|2021-09-14 05:20:00|616.64|611.24|617.18|611.78|617.28|611.88|616.62|611.22|324
1631597100000|2021-09-14 05:25:00|617.17|611.77|618.57|613.17|619.01|613.61|617.14|611.74|378
1631597400000|2021-09-14 05:30:00|618.58|613.18|617.96|612.56|619.01|613.61|617.9|612.5|497
1631597700000|2021-09-14 05:35:00|617.97|612.57|617.22|611.82|617.99|612.59|617|611.6|432
1631598000000|2021-09-14 05:40:00|617.21|611.81|618.5|613.1|618.71|613.31|617.08|611.68|473
1631598300000|2021-09-14 05:45:00|618.41|613.01|618.14|612.74|618.64|613.24|617.9|612.5|465
1631598600000|2021-09-14 05:50:00|618.18|612.78|619.16|613.76|619.22|613.82|617.78|612.38|480
1631598900000|2021-09-14 05:55:00|619.18|613.78|619.09|613.69|619.31|613.91|618.44|613.04|437
1631599200000|2021-09-14 06:00:00|619.11|613.71|617.62|612.22|619.86|614.46|617.62|612.22|577
1631599500000|2021-09-14 06:05:00|617.64|612.24|618.56|613.16|619.38|613.98|617.41|612.01|523
1631599800000|2021-09-14 06:10:00|618.52|613.12|618.45|613.05|619.46|614.06|618.08|612.68|574
1631600100000|2021-09-14 06:15:00|618.43|613.03|618.81|613.41|619.49|614.09|618.43|613.03|582
1631600400000|2021-09-14 06:20:00|618.8|613.4|618.43|613.03|619.08|613.68|618.1|612.7|499
1631600700000|2021-09-14 06:25:00|618.42|613.02|618.02|612.62|619.14|613.74|617.73|612.33|442
1631601000000|2021-09-14 06:30:00|618|612.6|617.5|612.1|618|612.6|616.71|611.31|560
1631601300000|2021-09-14 06:35:00|617.49|612.09|616.98|611.58|617.5|612.1|616.62|611.22|515
1631601600000|2021-09-14 06:40:00|616.97|611.57|622.64|617.24|622.98|617.58|616.49|611.09|575
1631601900000|2021-09-14 06:45:00|622.63|617.23|617.8|612.4|623.32|617.92|613.35|607.95|886
1631602200000|2021-09-14 06:50:00|617.82|612.42|619.14|613.74|619.35|613.95|616.53|611.13|799
1631602500000|2021-09-14 06:55:00|619.06|613.66|620.8|615.4|621.08|615.68|618.08|612.68|767
1631602800000|2021-09-14 07:00:00|620.78|615.38|621.6|616.2|625.3|619.9|620.77|615.37|813
1631603100000|2021-09-14 07:05:00|621.59|616.19|622.06|616.66|622.84|617.44|621.12|615.72|781
1631603400000|2021-09-14 07:10:00|622.04|616.64|622.05|616.65|622.85|617.45|621.89|616.49|617
1631603700000|2021-09-14 07:15:00|622.06|616.66|621.5|616.1|622.33|616.93|620.84|615.44|656
1631604000000|2021-09-14 07:20:00|621.49|616.09|621.33|615.93|621.68|616.28|621.05|615.65|503
1631604300000|2021-09-14 07:25:00|621.35|615.95|622.22|616.82|622.84|617.44|621.3|615.9|641
1631604600000|2021-09-14 07:30:00|622.19|616.79|621.37|615.97|622.5|617.1|621.21|615.81|626
1631604900000|2021-09-14 07:35:00|621.38|615.98|620.4|615|621.4|616|619.89|614.49|483
1631605200000|2021-09-14 07:40:00|620.42|615.02|619.4|614|621.29|615.89|619.31|613.91|602
1631605500000|2021-09-14 07:45:00|619.36|613.96|618.9|613.5|620.12|614.72|618.7|613.3|569
1631605800000|2021-09-14 07:50:00|618.85|613.45|618.84|613.44|619.4|614|618.21|612.81|497
1631606100000|2021-09-14 07:55:00|618.85|613.45|619.4|614|620.76|615.36|618.8|613.4|678
1631606400000|2021-09-14 08:00:00|619.45|614.05|620.13|614.73|621.32|615.92|619.44|614.04|691
1631606700000|2021-09-14 08:05:00|620.15|614.75|621.31|615.91|621.67|616.27|619.66|614.26|630
1631607000000|2021-09-14 08:10:00|621.28|615.88|622.1|616.7|622.15|616.75|620.88|615.48|554
1631607300000|2021-09-14 08:15:00|622.12|616.72|622.03|616.63|622.96|617.56|621.75|616.35|628
1631607600000|2021-09-14 08:20:00|622.04|616.64|623.56|618.16|623.56|618.16|622.03|616.63|446
1631607900000|2021-09-14 08:25:00|623.55|618.15|624.63|619.23|625.4|620|623.47|618.07|460
1631608200000|2021-09-14 08:30:00|624.62|619.22|624.99|619.59|625.25|619.85|624.41|619.01|542
1631608500000|2021-09-14 08:35:00|625|619.6|625.07|619.67|625.49|620.09|624.92|619.52|546
1631608800000|2021-09-14 08:40:00|625.08|619.68|625.19|619.79|626.15|620.75|624.99|619.59|763
1631609100000|2021-09-14 08:45:00|625.26|619.86|625.45|620.05|625.56|620.16|624.89|619.49|512
1631609400000|2021-09-14 08:50:00|625.43|620.03|627.4|622|627.62|622.22|625.31|619.91|531
1631609700000|2021-09-14 08:55:00|627.41|622.01|625.45|620.05|627.43|622.03|625.17|619.77|466
1631610000000|2021-09-14 09:00:00|625.44|620.04|626.72|621.32|627.62|622.22|625.44|620.04|689
1631610300000|2021-09-14 09:05:00|626.71|621.31|626|620.6|627.25|621.85|625.97|620.57|625
1631610600000|2021-09-14 09:10:00|625.99|620.59|624.73|619.33|626.27|620.87|623.63|618.23|735
1631610900000|2021-09-14 09:15:00|624.78|619.38|626.28|620.88|626.92|621.52|624.77|619.37|552
1631611200000|2021-09-14 09:20:00|626.3|620.9|625.72|620.32|626.66|621.26|625.58|620.18|518
1631611500000|2021-09-14 09:25:00|625.71|620.31|624.55|619.15|625.82|620.42|624.31|618.91|543
1631611800000|2021-09-14 09:30:00|624.54|619.14|624.51|619.11|625.06|619.66|624.26|618.86|538
1631612100000|2021-09-14 09:35:00|624.49|619.09|623.59|618.19|624.92|619.52|623.55|618.15|545
1631612400000|2021-09-14 09:40:00|623.58|618.18|623.04|617.64|623.98|618.58|623|617.6|438
1631612700000|2021-09-14 09:45:00|623.03|617.63|622.77|617.37|623.35|617.95|622.31|616.91|533
1631613000000|2021-09-14 09:50:00|622.83|617.43|622.73|617.33|623.79|618.39|622.72|617.32|502
1631613300000|2021-09-14 09:55:00|622.69|617.29|623.57|618.17|623.91|618.51|622.39|616.99|501
1631613600000|2021-09-14 10:00:00|623.59|618.19|624.96|619.56|625.45|620.05|623.59|618.19|483
1631613900000|2021-09-14 10:05:00|624.98|619.58|624.52|619.12|624.98|619.58|624.01|618.61|342
1631614200000|2021-09-14 10:10:00|624.53|619.13|624.86|619.46|624.99|619.59|624.52|619.12|335
1631614500000|2021-09-14 10:15:00|624.82|619.42|625.63|620.23|626.04|620.64|624.74|619.34|354
1631614800000|2021-09-14 10:20:00|625.58|620.18|625.1|619.7|625.85|620.45|624.71|619.31|485
1631615100000|2021-09-14 10:25:00|625.11|619.71|625.75|620.35|625.77|620.37|624.48|619.08|371
1631615400000|2021-09-14 10:30:00|625.76|620.36|625.89|620.49|626.03|620.63|625.36|619.96|437
1631615700000|2021-09-14 10:35:00|625.9|620.5|625.82|620.42|626.08|620.68|625.57|620.17|341
1631616000000|2021-09-14 10:40:00|625.84|620.44|625.98|620.58|626.4|621|624.95|619.55|471
1631616300000|2021-09-14 10:45:00|626.08|620.68|626.29|620.89|626.29|620.89|625.74|620.34|370
1631616600000|2021-09-14 10:50:00|626.28|620.88|627.43|622.03|627.76|622.36|626.25|620.85|503
1631616900000|2021-09-14 10:55:00|627.41|622.01|629|623.6|629.06|623.66|626.88|621.48|510
1631617200000|2021-09-14 11:00:00|628.95|623.55|629.47|624.07|629.89|624.49|628.39|622.99|515
1631617500000|2021-09-14 11:05:00|629.43|624.03|627.81|622.41|629.57|624.17|627.41|622.01|451
1631617800000|2021-09-14 11:10:00|627.82|622.42|627.62|622.22|628.08|622.68|627.4|622|422
1631618100000|2021-09-14 11:15:00|627.63|622.23|626.66|621.26|628.2|622.8|626.07|620.67|402
1631618400000|2021-09-14 11:20:00|626.69|621.29|627.65|622.25|627.68|622.28|626.29|620.89|495
1631618700000|2021-09-14 11:25:00|627.64|622.24|628.01|622.61|628.09|622.69|627.3|621.9|431
1631619000000|2021-09-14 11:30:00|628|622.6|626.08|620.68|628.77|623.37|625.29|619.89|590
1631619300000|2021-09-14 11:35:00|626.1|620.7|625.2|619.8|626.14|620.74|624.8|619.4|489
1631619600000|2021-09-14 11:40:00|625.19|619.79|623.47|618.07|625.2|619.8|622.81|617.41|608
1631619900000|2021-09-14 11:45:00|623.45|618.05|624.94|619.54|625.25|619.85|623.1|617.7|574
1631620200000|2021-09-14 11:50:00|624.95|619.55|624.17|618.77|625.27|619.87|624.17|618.77|428
1631620500000|2021-09-14 11:55:00|624.15|618.75|625.25|619.85|625.35|619.95|624.14|618.74|484
1631620800000|2021-09-14 12:00:00|625.24|619.84|626.25|620.85|626.56|621.16|624.91|619.51|548
1631621100000|2021-09-14 12:05:00|626.26|620.86|625.67|620.27|626.55|621.15|625.42|620.02|430
1631621400000|2021-09-14 12:10:00|625.68|620.28|626.36|620.96|626.52|621.12|625.57|620.17|493
1631621700000|2021-09-14 12:15:00|626.37|620.97|623.43|618.03|626.51|621.11|623.07|617.67|658
1631622000000|2021-09-14 12:20:00|623.42|618.02|620.32|614.92|624.45|619.05|619.95|614.55|744
1631622300000|2021-09-14 12:25:00|620.26|614.86|619.96|614.56|621.28|615.88|619.91|614.51|609
1631622600000|2021-09-14 12:30:00|619.97|614.57|626.18|620.78|628.38|622.98|619.69|614.29|953
1631622900000|2021-09-14 12:35:00|626.1|620.7|627.92|622.52|630.09|624.69|626.04|620.64|900
1631623200000|2021-09-14 12:40:00|627.97|622.57|628.78|623.38|630.43|625.03|627.97|622.57|726
1631623500000|2021-09-14 12:45:00|628.77|623.37|627.27|621.87|629.59|624.19|625.68|620.28|755
1631623800000|2021-09-14 12:50:00|627.26|621.86|629.24|623.84|629.52|624.12|627.23|621.83|667
1631624100000|2021-09-14 12:55:00|629.23|623.83|632.53|627.13|632.57|627.17|629.21|623.81|673
1631624400000|2021-09-14 13:00:00|632.54|627.14|632.81|627.41|633.2|627.8|630.44|625.04|765
1631624700000|2021-09-14 13:05:00|632.8|627.4|632.86|627.46|633.54|628.14|632.39|626.99|596
1631625000000|2021-09-14 13:10:00|632.85|627.45|632.57|627.17|633.04|627.64|631.13|625.73|673
1631625300000|2021-09-14 13:15:00|632.61|627.21|632.74|627.34|633.69|628.29|631.69|626.29|734
1631625600000|2021-09-14 13:20:00|632.78|627.38|633.75|628.35|633.83|628.43|632.31|626.91|684
1631625900000|2021-09-14 13:25:00|633.59|628.19|633.81|628.41|635.43|630.03|633.48|628.08|719
1631626200000|2021-09-14 13:30:00|633.8|628.4|635.33|629.93|635.72|630.32|633.6|628.2|779
1631626500000|2021-09-14 13:35:00|635.32|629.92|636.94|631.54|637.53|632.13|635.2|629.8|702
1631626800000|2021-09-14 13:40:00|636.88|631.48|636.01|630.61|637.63|632.23|635.4|630|655
1631627100000|2021-09-14 13:45:00|636.02|630.62|635.65|630.25|636.56|631.16|634.92|629.52|571
1631627400000|2021-09-14 13:50:00|635.64|630.24|633.66|628.26|635.95|630.55|633.52|628.12|593
1631627700000|2021-09-14 13:55:00|633.65|628.25|631.94|626.54|633.85|628.45|631.69|626.29|620
1631628000000|2021-09-14 14:00:00|631.95|626.55|629.47|624.07|632.45|627.05|628.67|623.27|728
1631628300000|2021-09-14 14:05:00|629.53|624.13|631.36|625.96|631.73|626.33|629.41|624.01|609
1631628600000|2021-09-14 14:10:00|631.37|625.97|631.88|626.48|632.68|627.28|630.85|625.45|493
1631628900000|2021-09-14 14:15:00|631.9|626.5|631.34|625.94|632.61|627.21|629.93|624.53|619
1631629200000|2021-09-14 14:20:00|631.33|625.93|632.31|626.91|632.62|627.22|631.19|625.79|634
1631629500000|2021-09-14 14:25:00|632.34|626.94|633.18|627.78|633.38|627.98|631.89|626.49|618
1631629800000|2021-09-14 14:30:00|633.19|627.79|633.58|628.18|635.05|629.65|633.18|627.78|534
1631630100000|2021-09-14 14:35:00|633.52|628.12|635.48|630.08|635.67|630.27|633.52|628.12|586
1631630400000|2021-09-14 14:40:00|635.5|630.1|638.83|633.43|638.83|633.43|635.1|629.7|566
1631630700000|2021-09-14 14:45:00|638.85|633.45|638.49|633.09|639.54|634.14|638.44|633.04|489
1631631000000|2021-09-14 14:50:00|638.5|633.1|638.61|633.21|638.78|633.38|638.3|632.9|458
1631631300000|2021-09-14 14:55:00|638.62|633.22|640.23|634.83|640.3|634.9|638.53|633.13|568
1631631600000|2021-09-14 15:00:00|640.42|635.02|640.12|634.72|640.57|635.17|639.49|634.09|645
1631631900000|2021-09-14 15:05:00|640.15|634.75|639.4|634|640.19|634.79|639.11|633.71|576
1631632200000|2021-09-14 15:10:00|639.39|633.99|640.24|634.84|640.7|635.3|639.37|633.97|690
1631632500000|2021-09-14 15:15:00|640.21|634.81|640.39|634.99|640.81|635.41|639.38|633.98|704
1631632800000|2021-09-14 15:20:00|640.38|634.98|641.7|636.3|641.79|636.39|640.35|634.95|558
1631633100000|2021-09-14 15:25:00|641.72|636.32|642.29|636.89|645.26|639.86|641.33|635.93|896
1631633400000|2021-09-14 15:30:00|642.32|636.92|641.8|636.4|643.51|638.11|641.51|636.11|736
1631633700000|2021-09-14 15:35:00|641.81|636.41|639.17|633.77|642.67|637.27|638.97|633.57|728
1631634000000|2021-09-14 15:40:00|639.12|633.72|638.7|633.3|641.04|635.64|638.68|633.28|697
1631634300000|2021-09-14 15:45:00|638.71|633.31|640.32|634.92|640.36|634.96|638.71|633.31|553
1631634600000|2021-09-14 15:50:00|640.33|634.93|640.14|634.74|640.33|634.93|639.2|633.8|469
1631634900000|2021-09-14 15:55:00|640.12|634.72|640.82|635.42|640.82|635.42|640.08|634.68|542
1631635200000|2021-09-14 16:00:00|640.83|635.43|641.31|635.91|642.66|637.26|639.9|634.5|803
1631635500000|2021-09-14 16:05:00|641.28|635.88|640.64|635.24|642.05|636.65|640.52|635.12|682
1631635800000|2021-09-14 16:10:00|640.65|635.25|640.01|634.61|641.01|635.61|639.48|634.08|612
1631636100000|2021-09-14 16:15:00|640.03|634.63|639.42|634.02|640.03|634.63|639.34|633.94|599
1631636400000|2021-09-14 16:20:00|639.41|634.01|639.68|634.28|639.78|634.38|639.26|633.86|491
1631636700000|2021-09-14 16:25:00|639.67|634.27|639.81|634.41|640.18|634.78|639.5|634.1|426
1631637000000|2021-09-14 16:30:00|639.8|634.4|641.82|636.42|641.86|636.46|639.4|634|528
1631637300000|2021-09-14 16:35:00|641.8|636.4|641.98|636.58|642.06|636.66|641.4|636|438
1631637600000|2021-09-14 16:40:00|641.94|636.54|640.39|634.99|641.97|636.57|640.13|634.73|435
1631637900000|2021-09-14 16:45:00|640.4|635|641.79|636.39|642.07|636.67|640.18|634.78|532
1631638200000|2021-09-14 16:50:00|641.64|636.24|641.72|636.32|642.48|637.08|641.4|636|424
1631638500000|2021-09-14 16:55:00|641.76|636.36|643.63|638.23|643.72|638.32|641.67|636.27|455
1631638800000|2021-09-14 17:00:00|643.58|638.18|642.72|637.32|644.25|638.85|642.72|637.32|497
1631639100000|2021-09-14 17:05:00|642.71|637.31|642.37|636.97|643|637.6|642.03|636.63|379
1631639400000|2021-09-14 17:10:00|642.36|636.96|641.38|635.98|642.36|636.96|641.22|635.82|367
1631639700000|2021-09-14 17:15:00|641.39|635.99|642.04|636.64|642.65|637.25|641.13|635.73|386
1631640000000|2021-09-14 17:20:00|642.03|636.63|641.89|636.49|642.44|637.04|641.37|635.97|366
1631640300000|2021-09-14 17:25:00|641.85|636.45|641.67|636.27|642.01|636.61|641.5|636.1|400
1631640600000|2021-09-14 17:30:00|641.66|636.26|643.45|638.05|643.49|638.09|641.23|635.83|462
1631640900000|2021-09-14 17:35:00|643.35|637.95|643.51|638.11|643.87|638.47|642.89|637.49|293
1631641200000|2021-09-14 17:40:00|643.5|638.1|643.28|637.88|644.83|639.43|642.32|636.92|559
1631641500000|2021-09-14 17:45:00|643.27|637.87|643.03|637.63|643.29|637.89|642.75|637.35|367
1631641800000|2021-09-14 17:50:00|643.04|637.64|643|637.6|643.05|637.65|642.26|636.86|453
1631642100000|2021-09-14 17:55:00|642.96|637.56|642.87|637.47|643.03|637.63|642.49|637.09|424
1631642400000|2021-09-14 18:00:00|642.94|637.54|641.72|636.32|643.13|637.73|641.6|636.2|488
1631642700000|2021-09-14 18:05:00|641.73|636.33|641.66|636.26|642.03|636.63|641.29|635.89|447
1631643000000|2021-09-14 18:10:00|641.67|636.27|639.67|634.27|641.77|636.37|639.67|634.27|369
1631643300000|2021-09-14 18:15:00|639.74|634.34|640.8|635.4|640.85|635.45|639.19|633.79|469
1631643600000|2021-09-14 18:20:00|640.78|635.38|639.8|634.4|640.79|635.39|638.81|633.41|558
1631643900000|2021-09-14 18:25:00|639.81|634.41|638.98|633.58|639.96|634.56|638.98|633.58|410
1631644200000|2021-09-14 18:30:00|638.94|633.54|638.32|632.92|639.84|634.44|638.23|632.83|518
1631644500000|2021-09-14 18:35:00|638.3|632.9|637.98|632.58|638.67|633.27|637.83|632.43|370
1631644800000|2021-09-14 18:40:00|637.97|632.57|638.13|632.73|638.64|633.24|637.86|632.46|491
1631645100000|2021-09-14 18:45:00|638.14|632.74|638.67|633.27|638.79|633.39|638.14|632.74|323
1631645400000|2021-09-14 18:50:00|638.65|633.25|639.29|633.89|639.72|634.32|638.55|633.15|412
1631645700000|2021-09-14 18:55:00|639.3|633.9|639.69|634.29|640|634.6|639.3|633.9|428
1631646000000|2021-09-14 19:00:00|639.7|634.3|639.96|634.56|640.09|634.69|639.63|634.23|376
1631646300000|2021-09-14 19:05:00|639.95|634.55|640.68|635.28|641.17|635.77|639.81|634.41|437
1631646600000|2021-09-14 19:10:00|640.67|635.27|641.31|635.91|641.49|636.09|640.63|635.23|355
1631646900000|2021-09-14 19:15:00|641.28|635.88|641.85|636.45|642.14|636.74|641.27|635.87|547
1631647200000|2021-09-14 19:20:00|641.88|636.48|642.49|637.09|642.59|637.19|641.78|636.38|447
1631647500000|2021-09-14 19:25:00|642.5|637.1|642.42|637.02|642.92|637.52|642.39|636.99|358
1631647800000|2021-09-14 19:30:00|642.41|637.01|641.3|635.9|642.42|637.02|641.14|635.74|517
1631648100000|2021-09-14 19:35:00|641.28|635.88|643.24|637.84|643.54|638.14|641.25|635.85|484
1631648400000|2021-09-14 19:40:00|643.25|637.85|642.79|637.39|643.33|637.93|642.17|636.77|428
1631648700000|2021-09-14 19:45:00|642.77|637.37|641.64|636.24|642.92|637.52|641.4|636|413
1631649000000|2021-09-14 19:50:00|641.65|636.25|641.49|636.09|642.22|636.82|641.41|636.01|474
1631649300000|2021-09-14 19:55:00|641.48|636.08|641.88|636.48|641.96|636.56|641.33|635.93|474
1631649600000|2021-09-14 20:00:00|641.87|636.47|643.16|637.76|643.64|638.24|641.72|636.32|402
1631649900000|2021-09-14 20:05:00|643.15|637.75|641.31|635.91|643.46|638.06|641.12|635.72|434
1631650200000|2021-09-14 20:10:00|641.3|635.9|642.57|637.17|642.57|637.17|641.21|635.81|334
1631650500000|2021-09-14 20:15:00|642.56|637.16|641.79|636.39|642.57|637.17|641.31|635.91|398
1631650800000|2021-09-14 20:20:00|641.76|636.36|641.26|635.86|642.01|636.61|641.01|635.61|335
1631651100000|2021-09-14 20:25:00|641.27|635.87|640.85|635.45|641.3|635.9|640.32|634.92|409
1631651400000|2021-09-14 20:30:00|640.87|635.47|640.46|635.06|640.89|635.49|639.87|634.47|381
1631651700000|2021-09-14 20:35:00|640.45|635.05|641.81|636.41|641.86|636.46|640.38|634.98|452
1631652000000|2021-09-14 20:40:00|641.82|636.42|644.04|638.64|644.7|639.3|641.82|636.42|577
1631652300000|2021-09-14 20:45:00|644.03|638.63|643.35|637.95|644.75|639.35|643.18|637.78|622
1631652600000|2021-09-14 20:50:00|643.32|637.92|643.12|637.72|643.66|638.26|643.01|637.61|468
1631652900000|2021-09-14 20:55:00|643.03|637.63|643.05|637.65|643.47|638.07|642.63|637.23|410
1631653200000|2021-09-14 21:00:00|642.98|637.58|642.85|637.45|643.22|637.82|642.85|637.45|241
1631653500000|2021-09-14 21:05:00|642.87|637.47|641.44|636.04|642.92|637.52|641.2|635.8|414
1631653800000|2021-09-14 21:10:00|641.4|636|640.8|635.4|641.45|636.05|640.63|635.23|499
1631654100000|2021-09-14 21:15:00|640.81|635.41|639.29|633.89|641.09|635.69|639.27|633.87|450
1631654400000|2021-09-14 21:20:00|639.28|633.88|637.79|632.39|639.28|633.88|637.57|632.17|523
1631654700000|2021-09-14 21:25:00|637.8|632.4|638.22|632.82|638.72|633.32|637.8|632.4|471
1631655000000|2021-09-14 21:30:00|638.23|632.83|638.04|632.64|638.23|632.83|637.91|632.51|254
1631655300000|2021-09-14 21:35:00|638.03|632.63|637.83|632.43|638.12|632.72|637.77|632.37|202
1631655600000|2021-09-14 21:40:00|637.88|632.48|638.21|632.81|638.34|632.94|637.82|632.42|249
1631655900000|2021-09-14 21:45:00|638.22|632.82|639.39|633.99|639.45|634.05|638.16|632.76|280
1631656200000|2021-09-14 21:50:00|639.37|633.97|639.96|634.56|640.06|634.66|639.37|633.97|387
1631656500000|2021-09-14 21:55:00|639.97|634.57|639.25|633.85|640.01|634.61|639.23|633.83|315
1631656800000|2021-09-14 22:00:00|639.22|633.82|639.35|633.95|639.47|634.07|638.46|633.06|425
1631657100000|2021-09-14 22:05:00|639.45|634.05|639.45|634.05|640.04|634.64|638.51|633.11|330
1631657400000|2021-09-14 22:10:00|639.46|634.06|641.98|636.58|642.11|636.71|639.45|634.05|352
1631657700000|2021-09-14 22:15:00|641.96|636.56|641.61|636.21|642.25|636.85|641.49|636.09|364
1631658000000|2021-09-14 22:20:00|641.63|636.23|640.49|635.09|642.83|637.43|640.06|634.66|689
1631658300000|2021-09-14 22:25:00|640.34|634.94|639.52|634.12|640.65|635.25|639.21|633.81|677
1631658600000|2021-09-14 22:30:00|639.51|634.11|639.64|634.24|639.88|634.48|638.71|633.31|558
1631658900000|2021-09-14 22:35:00|639.65|634.25|639.9|634.5|640.22|634.82|639.54|634.14|556
1631659200000|2021-09-14 22:40:00|639.97|634.57|638.94|633.54|640.33|634.93|638.86|633.46|522
1631659500000|2021-09-14 22:45:00|638.93|633.53|640.12|634.72|640.23|634.83|638.86|633.46|516
1631659800000|2021-09-14 22:50:00|640.16|634.76|640.91|635.51|641.61|636.21|640.16|634.76|613
1631660100000|2021-09-14 22:55:00|640.87|635.47|642.91|637.51|643.02|637.62|640.87|635.47|509
1631660400000|2021-09-14 23:00:00|642.9|637.5|643.82|638.42|643.86|638.46|642.56|637.16|545
1631660700000|2021-09-14 23:05:00|643.79|638.39|645.36|639.96|645.38|639.98|643.72|638.32|355
1631661000000|2021-09-14 23:10:00|645.35|639.95|644.42|639.02|645.52|640.12|643.75|638.35|529
1631661300000|2021-09-14 23:15:00|644.43|639.03|644.6|639.2|644.6|639.2|643.8|638.4|306
1631661600000|2021-09-14 23:20:00|644.59|639.19|643.83|638.43|644.6|639.2|643.58|638.18|456
1631661900000|2021-09-14 23:25:00|643.84|638.44|642.34|636.94|643.84|638.44|642.12|636.72|493
1631662200000|2021-09-14 23:30:00|642.36|636.96|641.86|636.46|642.43|637.03|641.16|635.76|560
1631662500000|2021-09-14 23:35:00|641.85|636.45|641.64|636.24|642.12|636.72|641.37|635.97|629
1631662800000|2021-09-14 23:40:00|641.73|636.33|641.46|636.06|642.01|636.61|641.22|635.82|485
1631663100000|2021-09-14 23:45:00|641.44|636.04|642.22|636.82|642.33|636.93|641.32|635.92|322
1631663400000|2021-09-14 23:50:00|642.13|636.73|642.29|636.89|642.68|637.28|641.92|636.52|292
1631663700000|2021-09-14 23:55:00|642.27|636.87|643.3|637.9|643.46|638.06|641.87|636.47|512
1631664000000|2021-09-15 00:00:00|643.35|637.95|642.61|637.21|644.38|638.98|642.55|637.15|591
1631664300000|2021-09-15 00:05:00|642.65|637.25|642.04|636.64|642.65|637.25|641.15|635.75|517
1631664600000|2021-09-15 00:10:00|642.05|636.65|642.19|636.79|642.27|636.87|641.62|636.22|431
1631664900000|2021-09-15 00:15:00|642.18|636.78|642.16|636.76|642.3|636.9|641.84|636.44|370
1631665200000|2021-09-15 00:20:00|642.15|636.75|642.2|636.8|642.35|636.95|641.8|636.4|333
1631665500000|2021-09-15 00:25:00|642.28|636.88|641.05|635.65|642.63|637.23|640.97|635.57|441
1631665800000|2021-09-15 00:30:00|641.07|635.67|641.35|635.95|641.37|635.97|640.73|635.33|478
1631666100000|2021-09-15 00:35:00|641.36|635.96|641.28|635.88|641.82|636.42|641.17|635.77|365
1631666400000|2021-09-15 00:40:00|641.29|635.89|641.35|635.95|641.38|635.98|641|635.6|338
1631666700000|2021-09-15 00:45:00|641.36|635.96|640.82|635.42|641.99|636.59|640.19|634.79|545
1631667000000|2021-09-15 00:50:00|640.83|635.43|641.13|635.73|641.39|635.99|640.66|635.26|477
1631667300000|2021-09-15 00:55:00|641.1|635.7|640.32|634.92|641.19|635.79|640.23|634.83|380
1631667600000|2021-09-15 01:00:00|640.33|634.93|641.99|636.59|642.01|636.61|639.72|634.32|499
1631667900000|2021-09-15 01:05:00|641.98|636.58|642.34|636.94|642.45|637.05|641.89|636.49|396
1631668200000|2021-09-15 01:10:00|642.33|636.93|640.76|635.36|642.99|637.59|640.72|635.32|583
1631668500000|2021-09-15 01:15:00|640.75|635.35|640.95|635.55|641.35|635.95|640.42|635.02|529
1631668800000|2021-09-15 01:20:00|641.02|635.62|640.9|635.5|641.12|635.72|640.33|634.93|419
1631669100000|2021-09-15 01:25:00|640.94|635.54|641.15|635.75|641.54|636.14|640.7|635.3|364
1631669400000|2021-09-15 01:30:00|641.12|635.72|640.2|634.8|641.26|635.86|640.19|634.79|339
1631669700000|2021-09-15 01:35:00|640.18|634.78|639|633.6|640.22|634.82|638.68|633.28|388
1631670000000|2021-09-15 01:40:00|639.01|633.61|639.03|633.63|639.38|633.98|638.74|633.34|401
1631670300000|2021-09-15 01:45:00|639|633.6|639.03|633.63|639.46|634.06|638.78|633.38|467
1631670600000|2021-09-15 01:50:00|639.04|633.64|638.5|633.1|639.04|633.64|638.34|632.94|394
1631670900000|2021-09-15 01:55:00|638.47|633.07|638.86|633.46|639.1|633.7|638.23|632.83|495
1631671200000|2021-09-15 02:00:00|638.8|633.4|639|633.6|639.47|634.07|638.66|633.26|393
1631671500000|2021-09-15 02:05:00|639.04|633.64|638.61|633.21|639.04|633.64|638.22|632.82|440
1631671800000|2021-09-15 02:10:00|638.62|633.22|639.65|634.25|640.16|634.76|638.51|633.11|505
1631672100000|2021-09-15 02:15:00|639.64|634.24|639.86|634.46|640.33|634.93|639.55|634.15|414
1631672400000|2021-09-15 02:20:00|639.85|634.45|641.53|636.13|641.58|636.18|639.8|634.4|428
1631672700000|2021-09-15 02:25:00|641.52|636.12|642.04|636.64|642.28|636.88|641.37|635.97|402
1631673000000|2021-09-15 02:30:00|642.07|636.67|642.27|636.87|642.43|637.03|642.01|636.61|316
1631673300000|2021-09-15 02:35:00|642.28|636.88|642.57|637.17|642.78|637.38|641.26|635.86|515
1631673600000|2021-09-15 02:40:00|642.58|637.18|642.74|637.34|643.12|637.72|642.03|636.63|435
1631673900000|2021-09-15 02:45:00|642.73|637.33|643.48|638.08|643.52|638.12|642.67|637.27|293
1631674200000|2021-09-15 02:50:00|643.5|638.1|643.04|637.64|643.64|638.24|643.01|637.61|368
1631674500000|2021-09-15 02:55:00|643.07|637.67|642.99|637.59|643.27|637.87|642.71|637.31|434
1631674800000|2021-09-15 03:00:00|642.98|637.58|641.81|636.41|643.05|637.65|641.69|636.29|484
1631675100000|2021-09-15 03:05:00|641.82|636.42|641.63|636.23|642.02|636.62|641.27|635.87|440
1631675400000|2021-09-15 03:10:00|641.64|636.24|641.76|636.36|641.81|636.41|641.28|635.88|359
1631675700000|2021-09-15 03:15:00|641.72|636.32|642.06|636.66|642.32|636.92|640.61|635.21|516
1631676000000|2021-09-15 03:20:00|641.99|636.59|641.38|635.98|642.04|636.64|640.98|635.58|416
1631676300000|2021-09-15 03:25:00|641.37|635.97|643.36|637.96|643.36|637.96|640.92|635.52|363
1631676600000|2021-09-15 03:30:00|643.38|637.98|642.62|637.22|643.49|638.09|642.6|637.2|429
1631676900000|2021-09-15 03:35:00|642.65|637.25|641.78|636.38|643.17|637.77|641.69|636.29|394
1631677200000|2021-09-15 03:40:00|641.73|636.33|641.31|635.91|642.23|636.83|640.97|635.57|407
1631677500000|2021-09-15 03:45:00|641.29|635.89|642.25|636.85|642.29|636.89|641.25|635.85|343
1631677800000|2021-09-15 03:50:00|642.26|636.86|642.38|636.98|642.42|637.02|641.11|635.71|467
1631678100000|2021-09-15 03:55:00|642.42|637.02|641.61|636.21|642.42|637.02|641.55|636.15|402
1631678400000|2021-09-15 04:00:00|641.6|636.2|641.39|635.99|641.89|636.49|641.06|635.66|525
1631678700000|2021-09-15 04:05:00|641.41|636.01|641.04|635.64|641.42|636.02|639.96|634.56|561
1631679000000|2021-09-15 04:10:00|641.02|635.62|641.36|635.96|641.73|636.33|640.95|635.55|384
1631679300000|2021-09-15 04:15:00|641.33|635.93|641.11|635.71|641.83|636.43|640.42|635.02|510
1631679600000|2021-09-15 04:20:00|641.12|635.72|641.85|636.45|642.17|636.77|641.11|635.71|416
1631679900000|2021-09-15 04:25:00|641.86|636.46|641.29|635.89|641.86|636.46|640.96|635.56|314
1631680200000|2021-09-15 04:30:00|641.3|635.9|640.49|635.09|641.8|636.4|640.48|635.08|430
1631680500000|2021-09-15 04:35:00|640.48|635.08|639.74|634.34|641.16|635.76|639.74|634.34|496
1631680800000|2021-09-15 04:40:00|639.69|634.29|639.16|633.76|640|634.6|638.97|633.57|477
1631681100000|2021-09-15 04:45:00|639.18|633.78|639.2|633.8|639.51|634.11|639.07|633.67|468
1631681400000|2021-09-15 04:50:00|639.19|633.79|639.63|634.23|639.92|634.52|639.19|633.79|381
1631681700000|2021-09-15 04:55:00|639.64|634.24|638.24|632.84|639.8|634.4|637.74|632.34|624
1631682000000|2021-09-15 05:00:00|638.23|632.83|638.21|632.81|638.37|632.97|635.19|629.79|556
1631682300000|2021-09-15 05:05:00|638.22|632.82|637.3|631.9|638.82|633.42|637.29|631.89|342
1631682600000|2021-09-15 05:10:00|637.32|631.92|637.67|632.27|638.33|632.93|637.32|631.92|459
1631682900000|2021-09-15 05:15:00|637.73|632.33|638.67|633.27|638.89|633.49|637.53|632.13|390
1631683200000|2021-09-15 05:20:00|638.65|633.25|638.78|633.38|638.94|633.54|638.36|632.96|322
1631683500000|2021-09-15 05:25:00|638.79|633.39|639.04|633.64|639.59|634.19|638.45|633.05|429
1631683800000|2021-09-15 05:30:00|639.03|633.63|638.23|632.83|639.08|633.68|638.07|632.67|470
1631684100000|2021-09-15 05:35:00|638.24|632.84|638.28|632.88|638.74|633.34|638.11|632.71|380
1631684400000|2021-09-15 05:40:00|638.25|632.85|638.04|632.64|638.29|632.89|637.53|632.13|420
1631684700000|2021-09-15 05:45:00|638.02|632.62|638.42|633.02|639.02|633.62|637.33|631.93|441
1631685000000|2021-09-15 05:50:00|638.38|632.98|639.09|633.69|639.22|633.82|638.38|632.98|420
1631685300000|2021-09-15 05:55:00|639.08|633.68|638.56|633.16|639.94|634.54|638.48|633.08|476
1631685600000|2021-09-15 06:00:00|638.55|633.15|637.19|631.79|638.59|633.19|636.66|631.26|626
1631685900000|2021-09-15 06:05:00|637.2|631.8|637.88|632.48|638.02|632.62|637.05|631.65|497
1631686200000|2021-09-15 06:10:00|637.87|632.47|635.84|630.44|637.89|632.49|635.62|630.22|684
1631686500000|2021-09-15 06:15:00|635.86|630.46|636.55|631.15|637.26|631.86|635.41|630.01|619
1631686800000|2021-09-15 06:20:00|636.58|631.18|636.39|630.99|637.19|631.79|635.61|630.21|537
1631687100000|2021-09-15 06:25:00|636.38|630.98|638.26|632.86|638.64|633.24|636.28|630.88|572
1631687400000|2021-09-15 06:30:00|638.25|632.85|639.22|633.82|640.16|634.76|638.07|632.67|400
1631687700000|2021-09-15 06:35:00|639.2|633.8|638.07|632.67|639.71|634.31|637.84|632.44|433
1631688000000|2021-09-15 06:40:00|638.06|632.66|639.2|633.8|639.28|633.88|638|632.6|283
1631688300000|2021-09-15 06:45:00|639.19|633.79|639.44|634.04|639.77|634.37|638.82|633.42|391
1631688600000|2021-09-15 06:50:00|639.43|634.03|640.11|634.71|640.35|634.95|638.34|632.94|536
1631688900000|2021-09-15 06:55:00|640.1|634.7|639.3|633.9|640.11|634.71|639.08|633.68|435
1631689200000|2021-09-15 07:00:00|639.29|633.89|639.6|634.2|639.82|634.42|638.34|632.94|500
1631689500000|2021-09-15 07:05:00|639.62|634.22|639.51|634.11|639.89|634.49|639.38|633.98|351
1631689800000|2021-09-15 07:10:00|639.49|634.09|640.25|634.85|640.57|635.17|639.49|634.09|448
1631690100000|2021-09-15 07:15:00|640.26|634.86|639.36|633.96|640.44|635.04|639.29|633.89|519
1631690400000|2021-09-15 07:20:00|639.34|633.94|639.51|634.11|640.06|634.66|639.19|633.79|447
1631690700000|2021-09-15 07:25:00|639.52|634.12|640.03|634.63|640.27|634.87|639.31|633.91|345
1631691000000|2021-09-15 07:30:00|640.02|634.62|640.94|635.54|641.3|635.9|640.02|634.62|324
1631691300000|2021-09-15 07:35:00|640.95|635.55|641.2|635.8|641.2|635.8|640.67|635.27|330
1631691600000|2021-09-15 07:40:00|641.23|635.83|640.88|635.48|641.46|636.06|640.8|635.4|376
1631691900000|2021-09-15 07:45:00|640.91|635.51|640.61|635.21|641.58|636.18|640.51|635.11|470
1631692200000|2021-09-15 07:50:00|640.6|635.2|640.7|635.3|641.09|635.69|640.57|635.17|401
1631692500000|2021-09-15 07:55:00|640.68|635.28|641.41|636.01|641.55|636.15|640.3|634.9|465
1631692800000|2021-09-15 08:00:00|641.39|635.99|640.76|635.36|641.41|636.01|640.16|634.76|639
1631693100000|2021-09-15 08:05:00|640.77|635.37|640.8|635.4|641.18|635.78|640.32|634.92|526
1631693400000|2021-09-15 08:10:00|640.84|635.44|640.83|635.43|641.03|635.63|640.56|635.16|418
1631693700000|2021-09-15 08:15:00|640.82|635.42|642.05|636.65|642.47|637.07|640.23|634.83|570
1631694000000|2021-09-15 08:20:00|642.06|636.66|640.53|635.13|642.44|637.04|640|634.6|449
1631694300000|2021-09-15 08:25:00|640.54|635.14|640.66|635.26|640.88|635.48|640.22|634.82|471
1631694600000|2021-09-15 08:30:00|640.65|635.25|640.62|635.22|640.96|635.56|640.42|635.02|424
1631694900000|2021-09-15 08:35:00|640.57|635.17|640.71|635.31|640.99|635.59|640.26|634.86|472
1631695200000|2021-09-15 08:40:00|640.7|635.3|641.02|635.62|641.11|635.71|640.4|635|390
1631695500000|2021-09-15 08:45:00|641|635.6|642.19|636.79|642.19|636.79|640.95|635.55|344
1631695800000|2021-09-15 08:50:00|642.18|636.78|640.67|635.27|642.26|636.86|640.64|635.24|556
1631696100000|2021-09-15 08:55:00|640.68|635.28|639.65|634.25|640.79|635.39|639.16|633.76|487
1631696400000|2021-09-15 09:00:00|639.66|634.26|640.5|635.1|640.54|635.14|639.59|634.19|378
1631696700000|2021-09-15 09:05:00|640.49|635.09|640.93|635.53|641.07|635.67|640.22|634.82|259
1631697000000|2021-09-15 09:10:00|640.88|635.48|641.86|636.46|641.89|636.49|640.4|635|461
1631697300000|2021-09-15 09:15:00|641.87|636.47|640.46|635.06|641.92|636.52|640.23|634.83|462
1631697600000|2021-09-15 09:20:00|640.45|635.05|639.79|634.39|640.79|635.39|638.99|633.59|519
1631697900000|2021-09-15 09:25:00|639.81|634.41|640.54|635.14|640.73|635.33|639.05|633.65|444
1631698200000|2021-09-15 09:30:00|640.56|635.16|639.94|634.54|640.85|635.45|639.81|634.41|343
1631698500000|2021-09-15 09:35:00|639.93|634.53|638.64|633.24|639.93|634.53|637.23|631.83|495
1631698800000|2021-09-15 09:40:00|638.61|633.21|638.61|633.21|639.26|633.86|638.17|632.77|373
1631699100000|2021-09-15 09:45:00|638.62|633.22|638.2|632.8|639.19|633.79|637.52|632.12|469
1631699400000|2021-09-15 09:50:00|638.22|632.82|637.71|632.31|639.02|633.62|637.7|632.3|385
1631699700000|2021-09-15 09:55:00|637.74|632.34|637.17|631.77|637.74|632.34|636.7|631.3|518
1631700000000|2021-09-15 10:00:00|637.16|631.76|638.1|632.7|638.29|632.89|637.05|631.65|496
1631700300000|2021-09-15 10:05:00|638.11|632.71|639.25|633.85|639.57|634.17|637.93|632.53|510
1631700600000|2021-09-15 10:10:00|639.21|633.81|640.9|635.5|640.9|635.5|639.18|633.78|572
1631700900000|2021-09-15 10:15:00|640.88|635.48|642.12|636.72|642.23|636.83|640.63|635.23|479
1631701200000|2021-09-15 10:20:00|642.13|636.73|642.31|636.91|642.35|636.95|641.86|636.46|482
1631701500000|2021-09-15 10:25:00|642.23|636.83|644.24|638.84|644.25|638.85|642.21|636.81|474
1631701800000|2021-09-15 10:30:00|644.25|638.85|646.58|641.18|648.25|642.85|642.96|637.56|828
1631702100000|2021-09-15 10:35:00|646.53|641.13|646.44|641.04|647.72|642.32|645.73|640.33|716
1631702400000|2021-09-15 10:40:00|646.42|641.02|646.89|641.49|647.03|641.63|646.4|641|594
1631702700000|2021-09-15 10:45:00|646.88|641.48|646.3|640.9|647.04|641.64|646.12|640.72|555
1631703000000|2021-09-15 10:50:00|646.35|640.95|645.12|639.72|646.35|640.95|644.93|639.53|607
1631703300000|2021-09-15 10:55:00|645.13|639.73|645.02|639.62|645.45|640.05|644.51|639.11|606
1631703600000|2021-09-15 11:00:00|645.01|639.61|643.9|638.5|645.08|639.68|643.81|638.41|599
1631703900000|2021-09-15 11:05:00|643.91|638.51|644.59|639.19|644.72|639.32|643.81|638.41|427
1631704200000|2021-09-15 11:10:00|644.61|639.21|645.06|639.66|645.23|639.83|643.85|638.45|570
1631704500000|2021-09-15 11:15:00|645.02|639.62|644.71|639.31|645.15|639.75|644.56|639.16|456
1631704800000|2021-09-15 11:20:00|644.7|639.3|643.37|637.97|645.04|639.64|642.05|636.65|612
1631705100000|2021-09-15 11:25:00|643.4|638|643.31|637.91|643.7|638.3|642.8|637.4|521
1631705400000|2021-09-15 11:30:00|643.32|637.92|641.98|636.58|643.39|637.99|641.35|635.95|608
1631705700000|2021-09-15 11:35:00|641.99|636.59|641.74|636.34|642.17|636.77|641.35|635.95|550
1631706000000|2021-09-15 11:40:00|641.75|636.35|641.64|636.24|641.86|636.46|641.12|635.72|481
1631706300000|2021-09-15 11:45:00|641.65|636.25|642.13|636.73|642.36|636.96|641.42|636.02|433
1631706600000|2021-09-15 11:50:00|642.11|636.71|641.92|636.52|642.47|637.07|641.88|636.48|396
1631706900000|2021-09-15 11:55:00|641.89|636.49|642.11|636.71|642.38|636.98|641.87|636.47|439
1631707200000|2021-09-15 12:00:00|642.13|636.73|642.43|637.03|642.51|637.11|641.48|636.08|483
1631707500000|2021-09-15 12:05:00|642.41|637.01|643.29|637.89|643.55|638.15|642.28|636.88|458
1631707800000|2021-09-15 12:10:00|643.28|637.88|644.3|638.9|644.7|639.3|643.19|637.79|591
1631708100000|2021-09-15 12:15:00|644.28|638.88|643.17|637.77|644.55|639.15|643.1|637.7|443
1631708400000|2021-09-15 12:20:00|643.16|637.76|642.8|637.4|643.24|637.84|642.44|637.04|383
1631708700000|2021-09-15 12:25:00|642.79|637.39|642.73|637.33|643|637.6|642.67|637.27|341
1631709000000|2021-09-15 12:30:00|642.76|637.36|641.08|635.68|642.89|637.49|640.76|635.36|541
1631709300000|2021-09-15 12:35:00|641.09|635.69|641.28|635.88|641.41|636.01|640.87|635.47|419
1631709600000|2021-09-15 12:40:00|641.3|635.9|641.2|635.8|641.54|636.14|641|635.6|348
1631709900000|2021-09-15 12:45:00|641.19|635.79|640.72|635.32|641.28|635.88|640.41|635.01|362
1631710200000|2021-09-15 12:50:00|640.71|635.31|640.71|635.31|640.83|635.43|640.52|635.12|294
1631710500000|2021-09-15 12:55:00|640.8|635.4|640.97|635.57|641.15|635.75|640.36|634.96|430
1631710800000|2021-09-15 13:00:00|640.98|635.58|641.18|635.78|641.6|636.2|640.47|635.07|468
1631711100000|2021-09-15 13:05:00|641.21|635.81|641.64|636.24|641.73|636.33|640.78|635.38|344
1631711400000|2021-09-15 13:10:00|641.67|636.27|642.25|636.85|642.34|636.94|641.51|636.11|338
1631711700000|2021-09-15 13:15:00|642.26|636.86|642.13|636.73|642.38|636.98|641.95|636.55|290
1631712000000|2021-09-15 13:20:00|642.25|636.85|642.24|636.84|642.42|637.02|641.87|636.47|407
1631712300000|2021-09-15 13:25:00|642.23|636.83|642.94|637.54|643.12|637.72|641.68|636.28|490
1631712600000|2021-09-15 13:30:00|642.89|637.49|641.96|636.56|643.01|637.61|641.5|636.1|616
1631712900000|2021-09-15 13:35:00|641.98|636.58|641.64|636.24|641.98|636.58|640.98|635.58|511
1631713200000|2021-09-15 13:40:00|641.67|636.27|642.36|636.96|642.76|637.36|641.18|635.78|674
1631713500000|2021-09-15 13:45:00|642.38|636.98|642.31|636.91|643.23|637.83|641.92|636.52|683
1631713800000|2021-09-15 13:50:00|642.32|636.92|643.89|638.49|644.14|638.74|642.25|636.85|699
1631714100000|2021-09-15 13:55:00|643.92|638.52|644.43|639.03|644.9|639.5|643.85|638.45|491
1631714400000|2021-09-15 14:00:00|644.42|639.02|643.88|638.48|645.17|639.77|643.8|638.4|563
1631714700000|2021-09-15 14:05:00|643.83|638.43|644.98|639.58|645.02|639.62|643.8|638.4|488
1631715000000|2021-09-15 14:10:00|644.96|639.56|645.06|639.66|645.36|639.96|644.43|639.03|489
1631715300000|2021-09-15 14:15:00|645.04|639.64|645.2|639.8|645.21|639.81|644.79|639.39|467
1631715600000|2021-09-15 14:20:00|645.1|639.7|645.2|639.8|645.35|639.95|644.74|639.34|387
1631715900000|2021-09-15 14:25:00|645.18|639.78|644.17|638.77|645.19|639.79|644.16|638.76|521
1631716200000|2021-09-15 14:30:00|644.18|638.78|643.4|638|644.44|639.04|643.4|638|643
1631716500000|2021-09-15 14:35:00|643.42|638.02|642.66|637.26|643.44|638.04|642.65|637.25|556
1631716800000|2021-09-15 14:40:00|642.65|637.25|642.32|636.92|642.67|637.27|641.53|636.13|499
1631717100000|2021-09-15 14:45:00|642.31|636.91|642.39|636.99|642.76|637.36|641.96|636.56|446
1631717400000|2021-09-15 14:50:00|642.38|636.98|642.5|637.1|642.79|637.39|642.05|636.65|494
1631717700000|2021-09-15 14:55:00|642.41|637.01|643.13|637.73|643.22|637.82|642.19|636.79|460
1631718000000|2021-09-15 15:00:00|643.11|637.71|644.14|638.74|644.65|639.25|642.8|637.4|615
1631718300000|2021-09-15 15:05:00|644.18|638.78|647.08|641.68|647.24|641.84|643.92|638.52|689
1631718600000|2021-09-15 15:10:00|647.09|641.69|647.19|641.79|648.21|642.81|646.89|641.49|676
1631718900000|2021-09-15 15:15:00|647.16|641.76|651.66|646.26|653.08|647.68|647.15|641.75|765
1631719200000|2021-09-15 15:20:00|651.61|646.21|651.22|645.82|651.95|646.55|651.11|645.71|703
1631719500000|2021-09-15 15:25:00|651.23|645.83|651.4|646|651.92|646.52|651.13|645.73|541
1631719800000|2021-09-15 15:30:00|651.43|646.03|651.66|646.26|652.3|646.9|651.13|645.73|615
1631720100000|2021-09-15 15:35:00|651.67|646.27|651.91|646.51|652.03|646.63|651.4|646|601
1631720400000|2021-09-15 15:40:00|651.88|646.48|652.6|647.2|652.87|647.47|651.79|646.39|647
1631720700000|2021-09-15 15:45:00|652.57|647.17|652.03|646.63|652.7|647.3|651.99|646.59|451
1631721000000|2021-09-15 15:50:00|652.04|646.64|652.15|646.75|652.38|646.98|651.77|646.37|454
1631721300000|2021-09-15 15:55:00|652.14|646.74|652.93|647.53|653.02|647.62|652.14|646.74|442
1631721600000|2021-09-15 16:00:00|652.9|647.5|651.93|646.53|653.19|647.79|651.74|646.34|670
1631721900000|2021-09-15 16:05:00|651.91|646.51|651.24|645.84|652.46|647.06|651.04|645.64|530
1631722200000|2021-09-15 16:10:00|651.22|645.82|652.5|647.1|652.8|647.4|651.2|645.8|554
1631722500000|2021-09-15 16:15:00|652.47|647.07|652.06|646.66|653.15|647.75|651.92|646.52|545
1631722800000|2021-09-15 16:20:00|652.07|646.67|651.47|646.07|652.17|646.77|651.35|645.95|514
1631723100000|2021-09-15 16:25:00|651.38|645.98|651.44|646.04|651.76|646.36|651.2|645.8|363
1631723400000|2021-09-15 16:30:00|651.42|646.02|651.24|645.84|651.92|646.52|651.06|645.66|478
1631723700000|2021-09-15 16:35:00|651.23|645.83|651.84|646.44|652.13|646.73|651.11|645.71|470
1631724000000|2021-09-15 16:40:00|651.83|646.43|652.36|646.96|652.59|647.19|651.78|646.38|441
1631724300000|2021-09-15 16:45:00|652.4|647|651.95|646.55|653.02|647.62|651.86|646.46|536
1631724600000|2021-09-15 16:50:00|651.97|646.57|651.82|646.42|652.01|646.61|651.68|646.28|412
1631724900000|2021-09-15 16:55:00|651.86|646.46|651.7|646.3|653.04|647.64|651.69|646.29|533
1631725200000|2021-09-15 17:00:00|651.69|646.29|652.17|646.77|652.98|647.58|651.68|646.28|464
1631725500000|2021-09-15 17:05:00|652.16|646.76|652.53|647.13|652.79|647.39|652.16|646.76|383
1631725800000|2021-09-15 17:10:00|652.54|647.14|652.53|647.13|653.01|647.61|652.44|647.04|399
1631726100000|2021-09-15 17:15:00|652.54|647.14|652.15|646.75|652.62|647.22|652|646.6|392
1631726400000|2021-09-15 17:20:00|652.13|646.73|652.76|647.36|653.04|647.64|652.11|646.71|399
1631726700000|2021-09-15 17:25:00|652.73|647.33|653.18|647.78|653.61|648.21|652.72|647.32|372
1631727000000|2021-09-15 17:30:00|653.15|647.75|653.78|648.38|653.82|648.42|653.15|647.75|354
1631727300000|2021-09-15 17:35:00|653.77|648.37|653.54|648.14|653.88|648.48|653.33|647.93|311
1631727600000|2021-09-15 17:40:00|653.53|648.13|653.54|648.14|653.74|648.34|653.43|648.03|375
1631727900000|2021-09-15 17:45:00|653.53|648.13|654.13|648.73|654.22|648.82|653.11|647.71|443
1631728200000|2021-09-15 17:50:00|654.12|648.72|654.18|648.78|654.2|648.8|653.33|647.93|484
1631728500000|2021-09-15 17:55:00|654.13|648.73|653.94|648.54|654.54|649.14|653.93|648.53|492
1631728800000|2021-09-15 18:00:00|653.95|648.55|652.82|647.42|654.39|648.99|652.53|647.13|490
1631729100000|2021-09-15 18:05:00|652.84|647.44|652.83|647.43|653.21|647.81|652.09|646.69|514
1631729400000|2021-09-15 18:10:00|652.85|647.45|653.57|648.17|653.97|648.57|652.83|647.43|407
1631729700000|2021-09-15 18:15:00|653.51|648.11|654.14|648.74|654.39|648.99|653.5|648.1|321
1631730000000|2021-09-15 18:20:00|654.19|648.79|653.47|648.07|654.63|649.23|653.47|648.07|344
1631730300000|2021-09-15 18:25:00|653.5|648.1|653.68|648.28|653.77|648.37|653.04|647.64|337
1631730600000|2021-09-15 18:30:00|653.66|648.26|653.16|647.76|653.83|648.43|653.05|647.65|373
1631730900000|2021-09-15 18:35:00|653.15|647.75|653.06|647.66|653.36|647.96|653.03|647.63|363
1631731200000|2021-09-15 18:40:00|653.07|647.67|653.67|648.27|653.8|648.4|652.9|647.5|425
1631731500000|2021-09-15 18:45:00|653.63|648.23|653.77|648.37|654.05|648.65|653.37|647.97|360
1631731800000|2021-09-15 18:50:00|653.78|648.38|653.85|648.45|654.13|648.73|653.4|648|398
1631732100000|2021-09-15 18:55:00|653.83|648.43|654.15|648.75|654.27|648.87|653.8|648.4|406
1631732400000|2021-09-15 19:00:00|654.14|648.74|654.64|649.24|654.66|649.26|654|648.6|334
1631732700000|2021-09-15 19:05:00|654.65|649.25|654.36|648.96|654.94|649.54|653.93|648.53|416
1631733000000|2021-09-15 19:10:00|654.3|648.9|654.31|648.91|654.42|649.02|654.12|648.72|296
1631733300000|2021-09-15 19:15:00|654.32|648.92|652.99|647.59|654.35|648.95|652.66|647.26|374
1631733600000|2021-09-15 19:20:00|652.98|647.58|653.34|647.94|653.53|648.13|652.82|647.42|372
1631733900000|2021-09-15 19:25:00|653.35|647.95|653.46|648.06|653.67|648.27|653.27|647.87|353
1631734200000|2021-09-15 19:30:00|653.51|648.11|652.61|647.21|653.52|648.12|652.55|647.15|288
1631734500000|2021-09-15 19:35:00|652.62|647.22|652.69|647.29|653.05|647.65|652.6|647.2|325
1631734800000|2021-09-15 19:40:00|652.7|647.3|653.43|648.03|653.82|648.42|652.59|647.19|321
1631735100000|2021-09-15 19:45:00|653.44|648.04|652.97|647.57|653.47|648.07|652.96|647.56|265
1631735400000|2021-09-15 19:50:00|652.98|647.58|653.36|647.96|653.41|648.01|652.68|647.28|316
1631735700000|2021-09-15 19:55:00|653.35|647.95|653.82|648.42|653.9|648.5|653.24|647.84|299
1631736000000|2021-09-15 20:00:00|653.89|648.49|655.48|650.08|655.65|650.25|653.81|648.41|582
1631736300000|2021-09-15 20:05:00|655.61|650.21|654.5|649.1|655.68|650.28|654.29|648.89|566
1631736600000|2021-09-15 20:10:00|654.48|649.08|653.67|648.27|654.53|649.13|653.63|648.23|340
1631736900000|2021-09-15 20:15:00|653.72|648.32|653.55|648.15|653.88|648.48|653.53|648.13|329
1631737200000|2021-09-15 20:20:00|653.43|648.03|652.77|647.37|653.72|648.32|652.66|647.26|360
1631737500000|2021-09-15 20:25:00|652.73|647.33|652.86|647.46|652.88|647.48|652.47|647.07|309
1631737800000|2021-09-15 20:30:00|652.78|647.38|652.58|647.18|653.1|647.7|652.55|647.15|340
1631738100000|2021-09-15 20:35:00|652.56|647.16|652.89|647.49|652.93|647.53|652.54|647.14|329
1631738400000|2021-09-15 20:40:00|652.87|647.47|653.06|647.66|653.17|647.77|652.59|647.19|465
1631738700000|2021-09-15 20:45:00|653.05|647.65|653.01|647.61|653.22|647.82|652.72|647.32|282
1631739000000|2021-09-15 20:50:00|653.07|647.67|651.94|646.54|653.3|647.9|651.73|646.33|454
1631739300000|2021-09-15 20:55:00|651.95|646.55|652.01|646.61|652.25|646.85|651.67|646.27|344
1631739600000|2021-09-15 21:00:00|652.04|646.64|653.58|648.18|653.6|648.2|651.97|646.57|424
1631739900000|2021-09-15 21:05:00|653.72|648.32|654.01|648.61|654.02|648.62|653.48|648.08|381
1631740200000|2021-09-15 21:10:00|653.81|648.41|654.13|648.73|654.36|648.96|653.75|648.35|276
1631740500000|2021-09-15 21:15:00|654.12|648.72|654.65|649.25|654.7|649.3|654.03|648.63|193
1631740800000|2021-09-15 21:20:00|654.71|649.31|656.02|650.62|656.14|650.74|654.63|649.23|448
1631741100000|2021-09-15 21:25:00|656|650.6|656.48|651.08|656.72|651.32|655.99|650.59|350
1631741400000|2021-09-15 21:30:00|656.47|651.07|656.43|651.03|656.7|651.3|656.31|650.91|164
1631741700000|2021-09-15 21:35:00|656.65|651.25|656.71|651.31|656.71|651.31|656.41|651.01|93
1631742000000|2021-09-15 21:40:00|656.64|651.24|656.71|651.31|656.75|651.35|656.44|651.04|160
1631742300000|2021-09-15 21:45:00|656.76|651.36|655.84|650.44|657.3|651.9|655.63|650.23|349
1631742600000|2021-09-15 21:50:00|655.85|650.45|654.01|648.61|655.87|650.47|653.18|647.78|448
1631742900000|2021-09-15 21:55:00|653.79|648.39|654.74|649.34|654.88|649.48|653.62|648.22|410
1631743200000|2021-09-15 22:00:00|654.85|649.45|654.67|649.27|654.91|649.51|654.1|648.7|247
1631743500000|2021-09-15 22:05:00|654.56|649.16|654.15|648.75|654.89|649.49|653.77|648.37|398
1631743800000|2021-09-15 22:10:00|653.95|648.55|654.2|648.8|654.45|649.05|653.81|648.41|410
1631744100000|2021-09-15 22:15:00|654.18|648.78|654.17|648.77|654.62|649.22|653.92|648.52|453
1631744400000|2021-09-15 22:20:00|654.36|648.96|654.42|649.02|654.67|649.27|653.85|648.45|423
1631744700000|2021-09-15 22:25:00|654.43|649.03|652.83|647.43|654.44|649.04|652.67|647.27|407
1631745000000|2021-09-15 22:30:00|652.86|647.46|653.68|648.28|653.68|648.28|652.86|647.46|441
1631745300000|2021-09-15 22:35:00|653.66|648.26|653.81|648.41|653.93|648.53|653.49|648.09|240
1631745600000|2021-09-15 22:40:00|653.84|648.44|653.64|648.24|653.92|648.52|653.37|647.97|285
1631745900000|2021-09-15 22:45:00|653.62|648.22|653.85|648.45|653.92|648.52|653.53|648.13|364
1631746200000|2021-09-15 22:50:00|653.86|648.46|654.76|649.36|654.78|649.38|653.78|648.38|530
1631746500000|2021-09-15 22:55:00|654.64|649.24|658.09|652.69|659.31|653.91|654.53|649.13|479
1631746800000|2021-09-15 23:00:00|658.3|652.9|659.1|653.7|659.69|654.29|657.76|652.36|335
1631747100000|2021-09-15 23:05:00|659.03|653.63|657.02|651.62|659.1|653.7|656.87|651.47|615
1631747400000|2021-09-15 23:10:00|657.07|651.67|658.51|653.11|658.61|653.21|656.96|651.56|494
1631747700000|2021-09-15 23:15:00|658.49|653.09|658.03|652.63|658.62|653.22|657.76|652.36|520
1631748000000|2021-09-15 23:20:00|658.04|652.64|656.38|650.98|658.04|652.64|654.9|649.5|641
1631748300000|2021-09-15 23:25:00|656.4|651|654.95|649.55|657.23|651.83|654.62|649.22|586
1631748600000|2021-09-15 23:30:00|654.81|649.41|654.84|649.44|655.59|650.19|654.08|648.68|420
1631748900000|2021-09-15 23:35:00|654.94|649.54|654.06|648.66|655.39|649.99|653.9|648.5|426
1631749200000|2021-09-15 23:40:00|653.97|648.57|652.91|647.51|654.13|648.73|652.77|647.37|204
1631749500000|2021-09-15 23:45:00|652.95|647.55|652.95|647.55|653.98|648.58|652.81|647.41|339
1631749800000|2021-09-15 23:50:00|652.93|647.53|655.05|649.65|655.07|649.67|652.89|647.49|510
1631750100000|2021-09-15 23:55:00|654.83|649.43|655.6|650.2|656.85|651.45|654.83|649.43|511
1631750400000|2021-09-16 00:00:00|655.63|650.23|656.47|651.07|657.53|652.13|655.27|649.87|466
1631750700000|2021-09-16 00:05:00|656.45|651.05|656.68|651.28|657.17|651.77|654.71|649.31|536
1631751000000|2021-09-16 00:10:00|656.69|651.29|656.98|651.58|657.09|651.69|656.55|651.15|467
1631751300000|2021-09-16 00:15:00|656.88|651.48|654.92|649.52|656.98|651.58|654.86|649.46|438
1631751600000|2021-09-16 00:20:00|654.86|649.46|653.78|648.38|654.94|649.54|653.11|647.71|474
1631751900000|2021-09-16 00:25:00|653.79|648.39|656.4|651|656.62|651.22|653.78|648.38|543
1631752200000|2021-09-16 00:30:00|656.46|651.06|655.51|650.11|656.75|651.35|654.97|649.57|592
1631752500000|2021-09-16 00:35:00|655.55|650.15|656.61|651.21|658.06|652.66|654.87|649.47|666
1631752800000|2021-09-16 00:40:00|656.51|651.11|654.17|648.77|656.66|651.26|654.16|648.76|469
1631753100000|2021-09-16 00:45:00|654.23|648.83|653.41|648.01|655.41|650.01|653.35|647.95|492
1631753400000|2021-09-16 00:50:00|653.4|648|651.38|645.98|653.84|648.44|651.3|645.9|614
1631753700000|2021-09-16 00:55:00|651.39|645.99|651.43|646.03|652.56|647.16|651.22|645.82|612
1631754000000|2021-09-16 01:00:00|651.41|646.01|654.16|648.76|654.2|648.8|650.93|645.53|620
1631754300000|2021-09-16 01:05:00|654.17|648.77|653.8|648.4|654.22|648.82|653.32|647.92|447
1631754600000|2021-09-16 01:10:00|653.81|648.41|654.48|649.08|654.53|649.13|653.79|648.39|418
1631754900000|2021-09-16 01:15:00|654.47|649.07|654.37|648.97|654.59|649.19|653.85|648.45|596
1631755200000|2021-09-16 01:20:00|654.36|648.96|653.35|647.95|654.37|648.97|653.23|647.83|498
1631755500000|2021-09-16 01:25:00|653.42|648.02|653.19|647.79|653.64|648.24|653.02|647.62|408
1631755800000|2021-09-16 01:30:00|653.21|647.81|652.54|647.14|653.21|647.81|652.53|647.13|329
1631756100000|2021-09-16 01:35:00|652.53|647.13|651.9|646.5|652.58|647.18|651.81|646.41|393
1631756400000|2021-09-16 01:40:00|651.84|646.44|651.18|645.78|652.34|646.94|651.08|645.68|446
1631756700000|2021-09-16 01:45:00|651.17|645.77|652.17|646.77|652.21|646.81|651.17|645.77|442
1631757000000|2021-09-16 01:50:00|652.16|646.76|651.3|645.9|652.2|646.8|650.99|645.59|428
1631757300000|2021-09-16 01:55:00|651.28|645.88|651.63|646.23|652.14|646.74|651.24|645.84|404
1631757600000|2021-09-16 02:00:00|651.68|646.28|650.06|644.66|651.68|646.28|649.87|644.47|356
1631757900000|2021-09-16 02:05:00|650.07|644.67|651.61|646.21|651.71|646.31|649.91|644.51|575
1631758200000|2021-09-16 02:10:00|651.6|646.2|651.4|646|652.05|646.65|651.24|645.84|509
1631758500000|2021-09-16 02:15:00|651.38|645.98|650.27|644.87|651.42|646.02|650.14|644.74|481
1631758800000|2021-09-16 02:20:00|650.26|644.86|651.03|645.63|651.06|645.66|650.17|644.77|388
1631759100000|2021-09-16 02:25:00|651.01|645.61|650.19|644.79|651.01|645.61|650.16|644.76|399
1631759400000|2021-09-16 02:30:00|650.18|644.78|647.71|642.31|650.21|644.81|647.5|642.1|486
1631759700000|2021-09-16 02:35:00|647.85|642.45|648.71|643.31|649.18|643.78|647.8|642.4|462
1631760000000|2021-09-16 02:40:00|648.7|643.3|646.73|641.33|648.7|643.3|646.73|641.33|379
1631760300000|2021-09-16 02:45:00|646.67|641.27|647.5|642.1|648.32|642.92|646.67|641.27|564
1631760600000|2021-09-16 02:50:00|647.53|642.13|648.21|642.81|648.62|643.22|647.43|642.03|529
1631760900000|2021-09-16 02:55:00|648.23|642.83|647.92|642.52|648.75|643.35|647.91|642.51|520
1631761200000|2021-09-16 03:00:00|647.93|642.53|647.81|642.41|648.23|642.83|647.32|641.92|446
1631761500000|2021-09-16 03:05:00|647.72|642.32|648.18|642.78|648.41|643.01|647.35|641.95|472
1631761800000|2021-09-16 03:10:00|648.2|642.8|646.87|641.47|648.31|642.91|646.84|641.44|513
1631762100000|2021-09-16 03:15:00|646.86|641.46|642.42|637.02|646.86|641.46|642.21|636.81|742
1631762400000|2021-09-16 03:20:00|642.43|637.03|639.71|634.31|642.93|637.53|639.03|633.63|781
1631762700000|2021-09-16 03:25:00|639.78|634.38|639.63|634.23|641.65|636.25|639.37|633.97|688
1631763000000|2021-09-16 03:30:00|639.64|634.24|641.11|635.71|641.69|636.29|639.63|634.23|492
1631763300000|2021-09-16 03:35:00|641.1|635.7|642.03|636.63|642.32|636.92|640.89|635.49|523
1631763600000|2021-09-16 03:40:00|642.04|636.64|642.01|636.61|642.38|636.98|641.54|636.14|390
1631763900000|2021-09-16 03:45:00|642.02|636.62|641.68|636.28|642.84|637.44|641.55|636.15|556
1631764200000|2021-09-16 03:50:00|641.67|636.27|641.54|636.14|642.04|636.64|641.36|635.96|259
1631764500000|2021-09-16 03:55:00|641.55|636.15|641.6|636.2|642.19|636.79|641.4|636|348
1631764800000|2021-09-16 04:00:00|641.59|636.19|642.46|637.06|642.46|637.06|641.39|635.99|304
1631765100000|2021-09-16 04:05:00|642.45|637.05|646.09|640.69|646.71|641.31|642.45|637.05|688
1631765400000|2021-09-16 04:10:00|646.01|640.61|645.21|639.81|646.06|640.66|644.35|638.95|542
1631765700000|2021-09-16 04:15:00|645.22|639.82|647.14|641.74|647.16|641.76|644.67|639.27|461
1631766000000|2021-09-16 04:20:00|647.15|641.75|647.42|642.02|647.46|642.06|646.31|640.91|499
1631766300000|2021-09-16 04:25:00|647.43|642.03|646.47|641.07|647.51|642.11|646.42|641.02|349
1631766600000|2021-09-16 04:30:00|646.56|641.16|646.7|641.3|647.21|641.81|646.15|640.75|577
1631766900000|2021-09-16 04:35:00|646.72|641.32|647.68|642.28|647.74|642.34|646.47|641.07|531
1631767200000|2021-09-16 04:40:00|647.72|642.32|647.91|642.51|647.91|642.51|647.6|642.2|298
1631767500000|2021-09-16 04:45:00|647.93|642.53|647.1|641.7|647.93|642.53|646.91|641.51|555
1631767800000|2021-09-16 04:50:00|647.09|641.69|647.17|641.77|647.37|641.97|646.95|641.55|231
1631768100000|2021-09-16 04:55:00|646.98|641.58|647.22|641.82|647.55|642.15|646.76|641.36|351
1631768400000|2021-09-16 05:00:00|647.15|641.75|646.44|641.04|647.15|641.75|646.24|640.84|420
1631768700000|2021-09-16 05:05:00|646.45|641.05|645.52|640.12|646.45|641.05|645.43|640.03|249
1631769000000|2021-09-16 05:10:00|645.53|640.13|645.5|640.1|645.63|640.23|645.29|639.89|191
1631769300000|2021-09-16 05:15:00|645.51|640.11|645.88|640.48|645.9|640.5|645.22|639.82|191
1631769600000|2021-09-16 05:20:00|645.8|640.4|645.85|640.45|645.91|640.51|645.69|640.29|108
1631769900000|2021-09-16 05:25:00|645.82|640.42|645.91|640.51|645.97|640.57|645.57|640.17|216
1631770200000|2021-09-16 05:30:00|645.93|640.53|645.63|640.23|645.95|640.55|645.6|640.2|308
1631770500000|2021-09-16 05:35:00|645.62|640.22|645.29|639.89|645.65|640.25|645.2|639.8|262
1631770800000|2021-09-16 05:40:00|645.28|639.88|645.48|640.08|645.54|640.14|645.24|639.84|327
1631771100000|2021-09-16 05:45:00|645.5|640.1|645.17|639.77|645.54|640.14|645.05|639.65|239
1631771400000|2021-09-16 05:50:00|645.19|639.79|644.52|639.12|645.26|639.86|644.49|639.09|193
1631771700000|2021-09-16 05:55:00|644.53|639.13|643.23|637.83|644.54|639.14|643.23|637.83|359
1631772000000|2021-09-16 06:00:00|643.24|637.84|644.17|638.77|644.18|638.78|643.13|637.73|338
1631772300000|2021-09-16 06:05:00|644.18|638.78|644.75|639.35|644.9|639.5|644.16|638.76|327
1631772600000|2021-09-16 06:10:00|644.74|639.34|644.77|639.37|644.92|639.52|644.65|639.25|292
1631772900000|2021-09-16 06:15:00|644.75|639.35|644.79|639.39|644.84|639.44|644.58|639.18|308
1631773200000|2021-09-16 06:20:00|644.77|639.37|644.92|639.52|645.11|639.71|644.62|639.22|241
1631773500000|2021-09-16 06:25:00|644.95|639.55|644.63|639.23|645.06|639.66|644.61|639.21|416
1631773800000|2021-09-16 06:30:00|644.64|639.24|644.4|639|644.73|639.33|644.32|638.92|271
1631774100000|2021-09-16 06:35:00|644.34|638.94|644.12|638.72|644.51|639.11|643.96|638.56|166
1631774400000|2021-09-16 06:40:00|644|638.6|643.95|638.55|644.2|638.8|643.8|638.4|151
1631774700000|2021-09-16 06:45:00|643.97|638.57|643.94|638.54|644.25|638.85|643.87|638.47|249
1631775000000|2021-09-16 06:50:00|643.92|638.52|644.05|638.65|644.11|638.71|643.82|638.42|271
1631775300000|2021-09-16 06:55:00|644.07|638.67|644.23|638.83|644.38|638.98|643.97|638.57|309
1631775600000|2021-09-16 07:00:00|644.22|638.82|644.85|639.45|645.09|639.69|644.22|638.82|489
1631775900000|2021-09-16 07:05:00|644.86|639.46|645.41|640.01|645.56|640.16|644.74|639.34|377
1631776200000|2021-09-16 07:10:00|645.42|640.02|645.95|640.55|646.23|640.83|645.4|640|453
1631776500000|2021-09-16 07:15:00|645.96|640.56|646.64|641.24|646.67|641.27|645.95|640.55|324
1631776800000|2021-09-16 07:20:00|646.65|641.25|646.56|641.16|646.81|641.41|646.5|641.1|372
1631777100000|2021-09-16 07:25:00|646.5|641.1|646.49|641.09|646.58|641.18|646.11|640.71|334
1631777400000|2021-09-16 07:30:00|646.48|641.08|646.63|641.23|646.7|641.3|646.28|640.88|448
1631777700000|2021-09-16 07:35:00|646.62|641.22|647.55|642.15|647.66|642.26|646.6|641.2|386
1631778000000|2021-09-16 07:40:00|647.54|642.14|647.47|642.07|647.73|642.33|647.24|641.84|441
1631778300000|2021-09-16 07:45:00|647.46|642.06|646.74|641.34|647.63|642.23|646.68|641.28|352
1631778600000|2021-09-16 07:50:00|646.72|641.32|646.75|641.35|647.15|641.75|646.7|641.3|316
1631778900000|2021-09-16 07:55:00|646.77|641.37|646.81|641.41|647.09|641.69|646.6|641.2|462
1631779200000|2021-09-16 08:00:00|646.82|641.42|645.77|640.37|647.1|641.7|645.44|640.04|446
1631779500000|2021-09-16 08:05:00|645.71|640.31|648.14|642.74|648.37|642.97|645.63|640.23|657
1631779800000|2021-09-16 08:10:00|648.16|642.76|647.58|642.18|648.16|642.76|647.4|642|590
1631780100000|2021-09-16 08:15:00|647.57|642.17|645.46|640.06|647.58|642.18|645.04|639.64|561
1631780400000|2021-09-16 08:20:00|645.38|639.98|644.2|638.8|645.41|640.01|643.85|638.45|520
1631780700000|2021-09-16 08:25:00|644.23|638.83|644.16|638.76|644.56|639.16|643.6|638.2|586
1631781000000|2021-09-16 08:30:00|644.15|638.75|644.2|638.8|645.38|639.98|643.92|638.52|567
1631781300000|2021-09-16 08:35:00|644.17|638.77|644.75|639.35|645.01|639.61|644.17|638.77|361
1631781600000|2021-09-16 08:40:00|644.74|639.34|645.04|639.64|645.14|639.74|644.73|639.33|266
1631781900000|2021-09-16 08:45:00|645.03|639.63|644.99|639.59|645.17|639.77|644.68|639.28|349
1631782200000|2021-09-16 08:50:00|645.02|639.62|644.79|639.39|645.42|640.02|644.64|639.24|472
1631782500000|2021-09-16 08:55:00|644.84|639.44|643.81|638.41|644.91|639.51|643.58|638.18|495
1631782800000|2021-09-16 09:00:00|643.8|638.4|643.48|638.08|643.88|638.48|643.21|637.81|402
1631783100000|2021-09-16 09:05:00|643.49|638.09|644.58|639.18|644.58|639.18|643.39|637.99|479
1631783400000|2021-09-16 09:10:00|644.59|639.19|645.37|639.97|645.77|640.37|644.47|639.07|545
1631783700000|2021-09-16 09:15:00|645.36|639.96|645.72|640.32|645.76|640.36|645.1|639.7|368
1631784000000|2021-09-16 09:20:00|645.71|640.31|645.99|640.59|646.02|640.62|644.49|639.09|594
1631784300000|2021-09-16 09:25:00|645.95|640.55|647.37|641.97|647.71|642.31|645.95|640.55|622
1631784600000|2021-09-16 09:30:00|647.36|641.96|647.69|642.29|647.98|642.58|646.86|641.46|501
1631784900000|2021-09-16 09:35:00|647.68|642.28|646.91|641.51|647.7|642.3|646.66|641.26|323
1631785200000|2021-09-16 09:40:00|646.96|641.56|646.85|641.45|647.67|642.27|646.46|641.06|451
1631785500000|2021-09-16 09:45:00|646.87|641.47|645.91|640.51|646.94|641.54|645.45|640.05|430
1631785800000|2021-09-16 09:50:00|645.93|640.53|644.38|638.98|646.25|640.85|644.04|638.64|581
1631786100000|2021-09-16 09:55:00|644.4|639|644.38|638.98|645.33|639.93|644.22|638.82|457
1631786400000|2021-09-16 10:00:00|644.37|638.97|645.7|640.3|645.72|640.32|644.19|638.79|546
1631786700000|2021-09-16 10:05:00|645.74|640.34|645.18|639.78|645.78|640.38|644.62|639.22|385
1631787000000|2021-09-16 10:10:00|645.17|639.77|645.17|639.77|645.39|639.99|644.24|638.84|439
1631787300000|2021-09-16 10:15:00|645.23|639.83|644.05|638.65|645.23|639.83|643.67|638.27|598
1631787600000|2021-09-16 10:20:00|644.06|638.66|645.27|639.87|645.63|640.23|643.69|638.29|546
1631787900000|2021-09-16 10:25:00|645.26|639.86|642.5|637.1|645.27|639.87|641.69|636.29|692
1631788200000|2021-09-16 10:30:00|642.56|637.16|641.22|635.82|642.64|637.24|640.75|635.35|709
1631788500000|2021-09-16 10:35:00|641.25|635.85|643.72|638.32|643.8|638.4|641.06|635.66|514
1631788800000|2021-09-16 10:40:00|643.73|638.33|644.08|638.68|644.2|638.8|643.51|638.11|532
1631789100000|2021-09-16 10:45:00|644|638.6|645.11|639.71|645.13|639.73|643.83|638.43|550
1631789400000|2021-09-16 10:50:00|645.15|639.75|646.32|640.92|646.47|641.07|645.14|639.74|443
1631789700000|2021-09-16 10:55:00|646.33|640.93|643.01|637.61|646.33|640.93|642.91|637.51|534
1631790000000|2021-09-16 11:00:00|643|637.6|644.06|638.66|644.35|638.95|642.26|636.86|515
1631790300000|2021-09-16 11:05:00|644.07|638.67|644.13|638.73|644.52|639.12|643.37|637.97|370
1631790600000|2021-09-16 11:10:00|644.12|638.72|644.79|639.39|644.85|639.45|643.8|638.4|392
1631790900000|2021-09-16 11:15:00|644.77|639.37|644.45|639.05|645.69|640.29|644.42|639.02|548
1631791200000|2021-09-16 11:20:00|644.46|639.06|645.74|640.34|645.77|640.37|644.45|639.05|394
1631791500000|2021-09-16 11:25:00|645.71|640.31|646.02|640.62|646.27|640.87|645.55|640.15|467
1631791800000|2021-09-16 11:30:00|646.01|640.61|645.36|639.96|646.17|640.77|645.35|639.95|625
1631792100000|2021-09-16 11:35:00|645.39|639.99|645.27|639.87|645.55|640.15|645.15|639.75|552
1631792400000|2021-09-16 11:40:00|645.25|639.85|645.34|639.94|645.48|640.08|645.17|639.77|504
1631792700000|2021-09-16 11:45:00|645.33|639.93|644.76|639.36|645.35|639.95|644.34|638.94|390
1631793000000|2021-09-16 11:50:00|644.74|639.34|645.49|640.09|645.95|640.55|644.68|639.28|325
1631793300000|2021-09-16 11:55:00|645.52|640.12|645.29|639.89|645.68|640.28|645.28|639.88|389
1631793600000|2021-09-16 12:00:00|645.28|639.88|645.2|639.8|645.57|640.17|644.74|639.34|551
1631793900000|2021-09-16 12:05:00|645.19|639.79|645.79|640.39|646.84|641.44|645.19|639.79|556
1631794200000|2021-09-16 12:10:00|645.78|640.38|644.34|638.94|645.83|640.43|643.13|637.73|638
1631794500000|2021-09-16 12:15:00|644.35|638.95|645.73|640.33|645.81|640.41|644|638.6|487
1631794800000|2021-09-16 12:20:00|645.69|640.29|646.65|641.25|647.09|641.69|645.35|639.95|583
1631795100000|2021-09-16 12:25:00|646.66|641.26|645.35|639.95|646.79|641.39|645.32|639.92|393
1631795400000|2021-09-16 12:30:00|645.33|639.93|646.26|640.86|646.27|640.87|645.13|639.73|489
1631795700000|2021-09-16 12:35:00|646.27|640.87|646.85|641.45|647.23|641.83|646.04|640.64|707
1631796000000|2021-09-16 12:40:00|646.83|641.43|648.22|642.82|648.22|642.82|646.65|641.25|506
1631796300000|2021-09-16 12:45:00|648.18|642.78|646.92|641.52|648.24|642.84|646.87|641.47|395
1631796600000|2021-09-16 12:50:00|646.93|641.53|645.88|640.48|646.94|641.54|645.66|640.26|461
1631796900000|2021-09-16 12:55:00|645.85|640.45|645.23|639.83|645.85|640.45|645.23|639.83|433
1631797200000|2021-09-16 13:00:00|645.24|639.84|644.91|639.51|645.31|639.91|644.9|639.5|409
1631797500000|2021-09-16 13:05:00|644.89|639.49|645.8|640.4|646.02|640.62|644.89|639.49|450
1631797800000|2021-09-16 13:10:00|645.81|640.41|645.15|639.75|646.09|640.69|644.84|639.44|460
1631798100000|2021-09-16 13:15:00|645.14|639.74|645.02|639.62|645.4|640|644.12|638.72|472
1631798400000|2021-09-16 13:20:00|645.1|639.7|645.03|639.63|645.79|640.39|644.89|639.49|450
1631798700000|2021-09-16 13:25:00|645.06|639.66|645.39|639.99|645.55|640.15|645.02|639.62|440
1631799000000|2021-09-16 13:30:00|645.4|640|644.15|638.75|645.4|640|643.77|638.37|478
1631799300000|2021-09-16 13:35:00|644.18|638.78|644.07|638.67|644.76|639.36|644.05|638.65|394
1631799600000|2021-09-16 13:40:00|644.05|638.65|641.61|636.21|644.07|638.67|641.25|635.85|605
1631799900000|2021-09-16 13:45:00|641.53|636.13|639.93|634.53|643.59|638.19|639.1|633.7|808
1631800200000|2021-09-16 13:50:00|639.94|634.54|638.37|632.97|640.43|635.03|638.32|632.92|719
1631800500000|2021-09-16 13:55:00|638.36|632.96|636.81|631.41|638.82|633.42|636.11|630.71|823
1631800800000|2021-09-16 14:00:00|636.82|631.42|637.66|632.26|638.72|633.32|635.1|629.7|815
1631801100000|2021-09-16 14:05:00|637.67|632.27|637.82|632.42|639.21|633.81|637.4|632|592
1631801400000|2021-09-16 14:10:00|637.88|632.48|634.21|628.81|638.59|633.19|633.71|628.31|735
1631801700000|2021-09-16 14:15:00|634.22|628.82|631.52|626.12|635.18|629.78|628.76|623.36|771
1631802000000|2021-09-16 14:20:00|631.51|626.11|632.83|627.43|634.21|628.81|631.44|626.04|582
1631802300000|2021-09-16 14:25:00|632.77|627.37|635.35|629.95|635.52|630.12|632.57|627.17|562
1631802600000|2021-09-16 14:30:00|635.33|629.93|637|631.6|637.44|632.04|635.02|629.62|588
1631802900000|2021-09-16 14:35:00|636.99|631.59|636.87|631.47|637.16|631.76|635.85|630.45|627
1631803200000|2021-09-16 14:40:00|636.84|631.44|638.14|632.74|638.59|633.19|636.66|631.26|526
1631803500000|2021-09-16 14:45:00|638.13|632.73|637.3|631.9|638.22|632.82|637.02|631.62|519
1631803800000|2021-09-16 14:50:00|637.31|631.91|636.92|631.52|637.57|632.17|636.87|631.47|404
1631804100000|2021-09-16 14:55:00|636.94|631.54|635.22|629.82|636.95|631.55|634.84|629.44|519
1631804400000|2021-09-16 15:00:00|635.23|629.83|631.19|625.79|635.23|629.83|630.78|625.38|531
1631804700000|2021-09-16 15:05:00|631.28|625.88|635.85|630.45|636.3|630.9|631.28|625.88|670
1631805000000|2021-09-16 15:10:00|635.84|630.44|636.25|630.85|638.72|633.32|635.83|630.43|595
1631805300000|2021-09-16 15:15:00|636.26|630.86|636.44|631.04|636.84|631.44|635.57|630.17|521
1631805600000|2021-09-16 15:20:00|636.43|631.03|637.87|632.47|637.96|632.56|636.32|630.92|519
1631805900000|2021-09-16 15:25:00|637.89|632.49|641.83|636.43|642.5|637.1|637.87|632.47|794
1631806200000|2021-09-16 15:30:00|641.82|636.42|639.87|634.47|642.59|637.19|639.87|634.47|607
1631806500000|2021-09-16 15:35:00|639.89|634.49|638.37|632.97|639.9|634.5|638.22|632.82|510
1631806800000|2021-09-16 15:40:00|638.36|632.96|638.4|633|639.02|633.62|637.96|632.56|558
1631807100000|2021-09-16 15:45:00|638.38|632.98|639.45|634.05|639.54|634.14|637.78|632.38|521
1631807400000|2021-09-16 15:50:00|639.44|634.04|640.17|634.77|640.17|634.77|638.95|633.55|469
1631807700000|2021-09-16 15:55:00|640.18|634.78|639.79|634.39|640.21|634.81|639.2|633.8|580
1631808000000|2021-09-16 16:00:00|639.78|634.38|639.75|634.35|640.65|635.25|639.23|633.83|560
1631808300000|2021-09-16 16:05:00|639.72|634.32|639.53|634.13|639.99|634.59|639.48|634.08|400
1631808600000|2021-09-16 16:10:00|639.54|634.14|639.34|633.94|639.64|634.24|639.21|633.81|371
1631808900000|2021-09-16 16:15:00|639.33|633.93|638.58|633.18|639.34|633.94|638.17|632.77|441
1631809200000|2021-09-16 16:20:00|638.59|633.19|638.59|633.19|639.37|633.97|638.28|632.88|526
1631809500000|2021-09-16 16:25:00|638.61|633.21|638.15|632.75|639.02|633.62|638.06|632.66|442
1631809800000|2021-09-16 16:30:00|638.14|632.74|638.73|633.33|638.75|633.35|638.12|632.72|316
1631810100000|2021-09-16 16:35:00|638.72|633.32|638.48|633.08|639.11|633.71|638.14|632.74|372
1631810400000|2021-09-16 16:40:00|638.44|633.04|638|632.6|638.85|633.45|637.78|632.38|420
1631810700000|2021-09-16 16:45:00|637.95|632.55|636.97|631.57|638.97|633.57|636.18|630.78|617
1631811000000|2021-09-16 16:50:00|636.96|631.56|637.5|632.1|637.8|632.4|636.94|631.54|407
1631811300000|2021-09-16 16:55:00|637.48|632.08|637.79|632.39|638.48|633.08|637.23|631.83|408
1631811600000|2021-09-16 17:00:00|637.76|632.36|638.21|632.81|638.21|632.81|637.22|631.82|442
1631811900000|2021-09-16 17:05:00|638.22|632.82|639.51|634.11|639.54|634.14|637.69|632.29|393
1631812200000|2021-09-16 17:10:00|639.49|634.09|640.39|634.99|640.57|635.17|638.81|633.41|399
1631812500000|2021-09-16 17:15:00|640.48|635.08|641.88|636.48|642.09|636.69|640.48|635.08|435
1631812800000|2021-09-16 17:20:00|641.84|636.44|641.13|635.73|641.95|636.55|640.85|635.45|402
1631813100000|2021-09-16 17:25:00|641.15|635.75|640.84|635.44|641.6|636.2|640.79|635.39|413
1631813400000|2021-09-16 17:30:00|640.83|635.43|639.56|634.16|641.22|635.82|639.3|633.9|615
1631813700000|2021-09-16 17:35:00|639.54|634.14|639.03|633.63|639.54|634.14|637.65|632.25|679
1631814000000|2021-09-16 17:40:00|639.05|633.65|638.33|632.93|639.42|634.02|637.85|632.45|580
1631814300000|2021-09-16 17:45:00|638.32|632.92|637.83|632.43|639.54|634.14|637.72|632.32|579
1631814600000|2021-09-16 17:50:00|637.98|632.58|638.05|632.65|639.32|633.92|637.61|632.21|547
1631814900000|2021-09-16 17:55:00|638.08|632.68|635.25|629.85|638.98|633.58|634.88|629.48|683
1631815200000|2021-09-16 18:00:00|635.26|629.86|637.44|632.04|637.58|632.18|634.8|629.4|737
1631815500000|2021-09-16 18:05:00|637.49|632.09|636.91|631.51|637.49|632.09|636.57|631.17|512
1631815800000|2021-09-16 18:10:00|636.95|631.55|637.68|632.28|637.77|632.37|636.73|631.33|467
1631816100000|2021-09-16 18:15:00|637.66|632.26|636.25|630.85|637.67|632.27|636.24|630.84|556
1631816400000|2021-09-16 18:20:00|636.23|630.83|641.1|635.7|641.19|635.79|635.93|630.53|637
1631816700000|2021-09-16 18:25:00|641.09|635.69|638.2|632.8|641.09|635.69|638.17|632.77|428
1631817000000|2021-09-16 18:30:00|638.11|632.71|639.88|634.48|640.25|634.85|638.11|632.71|486
1631817300000|2021-09-16 18:35:00|639.87|634.47|639.86|634.46|640.4|635|639.28|633.88|489
1631817600000|2021-09-16 18:40:00|639.84|634.44|641.33|635.93|641.33|635.93|639.77|634.37|457
1631817900000|2021-09-16 18:45:00|641.29|635.89|640.46|635.06|641.34|635.94|640.15|634.75|348
1631818200000|2021-09-16 18:50:00|640.44|635.04|640.99|635.59|641.12|635.72|639.93|634.53|435
1631818500000|2021-09-16 18:55:00|641.01|635.61|641.89|636.49|642.1|636.7|640.79|635.39|476
1631818800000|2021-09-16 19:00:00|641.91|636.51|640.8|635.4|641.97|636.57|640.59|635.19|566
1631819100000|2021-09-16 19:05:00|640.82|635.42|640.79|635.39|641.24|635.84|640.2|634.8|384
1631819400000|2021-09-16 19:10:00|640.87|635.47|640.42|635.02|641.09|635.69|640.03|634.63|481
1631819700000|2021-09-16 19:15:00|640.33|634.93|640.83|635.43|641.26|635.86|640.33|634.93|382
1631820000000|2021-09-16 19:20:00|640.82|635.42|641|635.6|641.28|635.88|640.82|635.42|358
1631820300000|2021-09-16 19:25:00|641.01|635.61|641.67|636.27|642.13|636.73|641.01|635.61|366
1631820600000|2021-09-16 19:30:00|641.66|636.26|642.99|637.59|643.42|638.02|641.44|636.04|588
1631820900000|2021-09-16 19:35:00|643.04|637.64|643.14|637.74|643.39|637.99|642.57|637.17|423
1631821200000|2021-09-16 19:40:00|643.15|637.75|643.62|638.22|643.81|638.41|643.02|637.62|359
1631821500000|2021-09-16 19:45:00|643.61|638.21|643.61|638.21|643.69|638.29|643.18|637.78|395
1631821800000|2021-09-16 19:50:00|643.6|638.2|642.54|637.14|644.05|638.65|642.54|637.14|439
1631822100000|2021-09-16 19:55:00|642.37|636.97|641.03|635.63|642.47|637.07|640.75|635.35|612
1631822400000|2021-09-16 20:00:00|641.04|635.64|641.36|635.96|642.26|636.86|640.65|635.25|580
1631822700000|2021-09-16 20:05:00|641.39|635.99|641.06|635.66|641.55|636.15|640.97|635.57|486
1631823000000|2021-09-16 20:10:00|641.04|635.64|641.18|635.78|641.53|636.13|640.87|635.47|442
1631823300000|2021-09-16 20:15:00|641.19|635.79|640.37|634.97|641.19|635.79|639.87|634.47|522
1631823600000|2021-09-16 20:20:00|640.36|634.96|638.99|633.59|640.39|634.99|638.79|633.39|496
1631823900000|2021-09-16 20:25:00|639|633.6|636.93|631.53|639|633.6|636.01|630.61|776
1631824200000|2021-09-16 20:30:00|636.96|631.56|636.81|631.41|638.58|633.18|635.92|630.52|773
1631824500000|2021-09-16 20:35:00|636.82|631.42|636.51|631.11|637.29|631.89|636.24|630.84|497
1631824800000|2021-09-16 20:40:00|636.46|631.06|636.93|631.53|637.1|631.7|636.32|630.92|552
1631825100000|2021-09-16 20:45:00|636.94|631.54|634.68|629.28|637.04|631.64|634.23|628.83|748
1631825400000|2021-09-16 20:50:00|634.7|629.3|634.41|629.01|634.95|629.55|633.33|627.93|748
1631825700000|2021-09-16 20:55:00|634.44|629.04|633.99|628.59|635.35|629.95|633.26|627.86|651
1631826000000|2021-09-16 21:00:00|633.96|628.56|636.52|631.12|637.01|631.61|633.57|628.17|590
1631826300000|2021-09-16 21:05:00|636.55|631.15|636.18|630.78|637.43|632.03|636.18|630.78|426
1631826600000|2021-09-16 21:10:00|636.13|630.73|635.91|630.51|636.66|631.26|635.55|630.15|385
1631826900000|2021-09-16 21:15:00|635.85|630.45|637.38|631.98|637.43|632.03|635.59|630.19|395
1631827200000|2021-09-16 21:20:00|637.35|631.95|638.13|632.73|638.14|632.74|637.18|631.78|335
1631827500000|2021-09-16 21:25:00|638.09|632.69|638.51|633.11|638.62|633.22|637.9|632.5|369
1631827800000|2021-09-16 21:30:00|638.47|633.07|638.89|633.49|638.89|633.49|638.33|632.93|177
1631828100000|2021-09-16 21:35:00|638.85|633.45|639.72|634.32|639.76|634.36|638.85|633.45|170
1631828400000|2021-09-16 21:40:00|639.77|634.37|639.89|634.49|640.15|634.75|639.41|634.01|274
1631828700000|2021-09-16 21:45:00|639.87|634.47|639.96|634.56|640.23|634.83|639.27|633.87|349
1631829000000|2021-09-16 21:50:00|639.95|634.55|641.42|636.02|641.56|636.16|639.95|634.55|348
1631829300000|2021-09-16 21:55:00|641.41|636.01|642.07|636.67|642.2|636.8|641.18|635.78|396
1631829600000|2021-09-16 22:00:00|642.04|636.64|641.16|635.76|642.14|636.74|640.74|635.34|400
1631829900000|2021-09-16 22:05:00|641.15|635.75|640.74|635.34|641.3|635.9|640.33|634.93|436
1631830200000|2021-09-16 22:10:00|640.81|635.41|640.63|635.23|641.01|635.61|640.33|634.93|419
1631830500000|2021-09-16 22:15:00|640.72|635.32|640.78|635.38|641.12|635.72|639.79|634.39|474
1631830800000|2021-09-16 22:20:00|640.8|635.4|640.32|634.92|640.95|635.55|640.2|634.8|390
1631831100000|2021-09-16 22:25:00|640.36|634.96|640.72|635.32|641.31|635.91|640.2|634.8|442
1631831400000|2021-09-16 22:30:00|640.71|635.31|641.7|636.3|641.92|636.52|640.6|635.2|504
1631831700000|2021-09-16 22:35:00|641.66|636.26|641.58|636.18|642.08|636.68|641.4|636|427
1631832000000|2021-09-16 22:40:00|641.62|636.22|640.82|635.42|641.82|636.42|640.61|635.21|352
1631832300000|2021-09-16 22:45:00|640.75|635.35|640.39|634.99|640.83|635.43|639.5|634.1|422
1631832600000|2021-09-16 22:50:00|640.35|634.95|640.38|634.98|641.19|635.79|640.33|634.93|445
1631832900000|2021-09-16 22:55:00|640.34|634.94|641.2|635.8|641.54|636.14|640.33|634.93|444
1631833200000|2021-09-16 23:00:00|641.21|635.81|640.51|635.11|642.06|636.66|640.29|634.89|491
1631833500000|2021-09-16 23:05:00|640.63|635.23|641.94|636.54|643.47|638.07|640.46|635.06|676
1631833800000|2021-09-16 23:10:00|641.91|636.51|642.26|636.86|643.98|638.58|641.76|636.36|609
1631834100000|2021-09-16 23:15:00|642.25|636.85|643.39|637.99|643.58|638.18|641.85|636.45|533
1631834400000|2021-09-16 23:20:00|643.38|637.98|643.61|638.21|644.17|638.77|642.94|637.54|416
1631834700000|2021-09-16 23:25:00|643.6|638.2|642.66|637.26|643.6|638.2|642.28|636.88|310
1631835000000|2021-09-16 23:30:00|642.64|637.24|642.35|636.95|642.66|637.26|641.81|636.41|414
1631835300000|2021-09-16 23:35:00|642.36|636.96|642.47|637.07|642.49|637.09|641.68|636.28|364
1631835600000|2021-09-16 23:40:00|642.44|637.04|642.33|636.93|643.79|638.39|642.33|636.93|489
1631835900000|2021-09-16 23:45:00|642.39|636.99|642.32|636.92|643.02|637.62|641.79|636.39|400
1631836200000|2021-09-16 23:50:00|642.33|636.93|642.43|637.03|643.21|637.81|642.04|636.64|446
1631836500000|2021-09-16 23:55:00|642.44|637.04|642.09|636.69|642.47|637.07|641.92|636.52|283
1631836800000|2021-09-17 00:00:00|642.06|636.66|641.18|635.78|642.24|636.84|640.7|635.3|508
1631837100000|2021-09-17 00:05:00|641.17|635.77|642|636.6|642.71|637.31|640.54|635.14|567
1631837400000|2021-09-17 00:10:00|642.01|636.61|643.09|637.69|643.17|637.77|642.01|636.61|503
1631837700000|2021-09-17 00:15:00|643.1|637.7|642.89|637.49|643.79|638.39|642|636.6|576
1631838000000|2021-09-17 00:20:00|642.88|637.48|642.07|636.67|642.88|637.48|641.93|636.53|346
1631838300000|2021-09-17 00:25:00|642.06|636.66|641|635.6|642.13|636.73|640.98|635.58|377
1631838600000|2021-09-17 00:30:00|640.99|635.59|641.14|635.74|641.91|636.51|640.63|635.23|573
1631838900000|2021-09-17 00:35:00|641.16|635.76|640.64|635.24|641.49|636.09|640.6|635.2|437
1631839200000|2021-09-17 00:40:00|640.63|635.23|640.52|635.12|640.71|635.31|640.06|634.66|415
1631839500000|2021-09-17 00:45:00|640.51|635.11|640.15|634.75|641.63|636.23|640.14|634.74|460
1631839800000|2021-09-17 00:50:00|640.12|634.72|639.9|634.5|641.05|635.65|639.7|634.3|469
1631840100000|2021-09-17 00:55:00|639.93|634.53|638.82|633.42|640.05|634.65|638.8|633.4|559
1631840400000|2021-09-17 01:00:00|638.83|633.43|639.39|633.99|639.62|634.22|638.77|633.37|582
1631840700000|2021-09-17 01:05:00|639.37|633.97|638.89|633.49|639.61|634.21|638.88|633.48|486
1631841000000|2021-09-17 01:10:00|638.97|633.57|639.55|634.15|640.03|634.63|638.8|633.4|535
1631841300000|2021-09-17 01:15:00|639.52|634.12|641.84|636.44|641.87|636.47|639.35|633.95|571
1631841600000|2021-09-17 01:20:00|641.86|636.46|643.75|638.35|644.14|638.74|641.83|636.43|753
1631841900000|2021-09-17 01:25:00|643.78|638.38|643.33|637.93|644.22|638.82|642.89|637.49|556
1631842200000|2021-09-17 01:30:00|643.24|637.84|645.28|639.88|645.44|640.04|643.23|637.83|604
1631842500000|2021-09-17 01:35:00|645.4|640|646|640.6|646.24|640.84|645.18|639.78|578
1631842800000|2021-09-17 01:40:00|646.01|640.61|645.67|640.27|646.19|640.79|645.52|640.12|383
1631843100000|2021-09-17 01:45:00|645.64|640.24|645.29|639.89|645.94|640.54|645.26|639.86|493
1631843400000|2021-09-17 01:50:00|645.28|639.88|645.64|640.24|645.81|640.41|645.19|639.79|418
1631843700000|2021-09-17 01:55:00|645.65|640.25|646.09|640.69|646.46|641.06|645.47|640.07|426
1631844000000|2021-09-17 02:00:00|646.12|640.72|646.03|640.63|646.56|641.16|645.84|640.44|471
1631844300000|2021-09-17 02:05:00|646.04|640.64|644.7|639.3|646.11|640.71|644.38|638.98|527
1631844600000|2021-09-17 02:10:00|644.71|639.31|643.75|638.35|644.75|639.35|643.65|638.25|461
1631844900000|2021-09-17 02:15:00|643.82|638.42|643.78|638.38|644.85|639.45|643.6|638.2|436
1631845200000|2021-09-17 02:20:00|643.77|638.37|642.57|637.17|643.92|638.52|642.53|637.13|428
1631845500000|2021-09-17 02:25:00|642.62|637.22|641.96|636.56|642.84|637.44|641.96|636.56|423
1631845800000|2021-09-17 02:30:00|641.97|636.57|641.85|636.45|642.46|637.06|641.83|636.43|402
1631846100000|2021-09-17 02:35:00|641.86|636.46|641.8|636.4|642.08|636.68|641.7|636.3|323
1631846400000|2021-09-17 02:40:00|641.79|636.39|641.42|636.02|641.85|636.45|641.27|635.87|253
1631846700000|2021-09-17 02:45:00|641.41|636.01|641.32|635.92|641.99|636.59|641.14|635.74|407
1631847000000|2021-09-17 02:50:00|641.33|635.93|640.82|635.42|641.33|635.93|640.75|635.35|220
1631847300000|2021-09-17 02:55:00|640.83|635.43|641.49|636.09|641.55|636.15|640.63|635.23|304
1631847600000|2021-09-17 03:00:00|641.51|636.11|641.88|636.48|641.89|636.49|641.04|635.64|262
1631847900000|2021-09-17 03:05:00|641.89|636.49|641.7|636.3|642.01|636.61|641.63|636.23|212
1631848200000|2021-09-17 03:10:00|641.69|636.29|641.78|636.38|641.87|636.47|641.22|635.82|345
1631848500000|2021-09-17 03:15:00|641.8|636.4|643.67|638.27|643.73|638.33|641.71|636.31|362
1631848800000|2021-09-17 03:20:00|643.68|638.28|643.94|638.54|644.09|638.69|643.63|638.23|314
1631849100000|2021-09-17 03:25:00|643.91|638.51|644.09|638.69|644.15|638.75|643.91|638.51|338
1631849400000|2021-09-17 03:30:00|644.11|638.71|643.13|637.73|644.12|638.72|642.7|637.3|458
1631849700000|2021-09-17 03:35:00|643.15|637.75|643.8|638.4|644.1|638.7|642.95|637.55|516
1631850000000|2021-09-17 03:40:00|643.78|638.38|642.76|637.36|644.05|638.65|642.67|637.27|507
1631850300000|2021-09-17 03:45:00|642.77|637.37|642.04|636.64|642.82|637.42|642.02|636.62|392
1631850600000|2021-09-17 03:50:00|642.05|636.65|641.73|636.33|642.17|636.77|641.63|636.23|497
1631850900000|2021-09-17 03:55:00|641.72|636.32|643.26|637.86|643.8|638.4|641.54|636.14|532
1631851200000|2021-09-17 04:00:00|643.25|637.85|642.57|637.17|643.97|638.57|642.43|637.03|500
1631851500000|2021-09-17 04:05:00|642.52|637.12|641.33|635.93|642.52|637.12|640.92|635.52|519
1631851800000|2021-09-17 04:10:00|641.34|635.94|641.45|636.05|641.66|636.26|641.03|635.63|470
1631852100000|2021-09-17 04:15:00|641.55|636.15|639.57|634.17|641.6|636.2|639.57|634.17|409
1631852400000|2021-09-17 04:20:00|639.55|634.15|640.16|634.76|640.16|634.76|639.02|633.62|405
1631852700000|2021-09-17 04:25:00|640.12|634.72|641.08|635.68|641.1|635.7|639.79|634.39|373
1631853000000|2021-09-17 04:30:00|640.95|635.55|643.01|637.61|643.09|637.69|640.95|635.55|433
1631853300000|2021-09-17 04:35:00|642.99|637.59|645.07|639.67|645.11|639.71|642.99|637.59|515
1631853600000|2021-09-17 04:40:00|645.04|639.64|643.71|638.31|645.12|639.72|643.67|638.27|379
1631853900000|2021-09-17 04:45:00|643.72|638.32|642.36|636.96|644.05|638.65|641.64|636.24|404
1631854200000|2021-09-17 04:50:00|642.37|636.97|643.17|637.77|643.32|637.92|641.8|636.4|445
1631854500000|2021-09-17 04:55:00|643.18|637.78|645.69|640.29|645.96|640.56|642.69|637.29|517
1631854800000|2021-09-17 05:00:00|645.65|640.25|645.49|640.09|646.08|640.68|645.3|639.9|519
1631855100000|2021-09-17 05:05:00|645.5|640.1|645.44|640.04|645.72|640.32|645.19|639.79|337
1631855400000|2021-09-17 05:10:00|645.45|640.05|644.12|638.72|645.45|640.05|644.11|638.71|296
1631855700000|2021-09-17 05:15:00|644.19|638.79|644.18|638.78|644.86|639.46|643.96|638.56|457
1631856000000|2021-09-17 05:20:00|644.16|638.76|642.95|637.55|644.34|638.94|642.93|637.53|345
1631856300000|2021-09-17 05:25:00|642.94|637.54|642.66|637.26|643|637.6|641.84|636.44|423
1631856600000|2021-09-17 05:30:00|642.68|637.28|643.3|637.9|643.43|638.03|642.45|637.05|425
1631856900000|2021-09-17 05:35:00|643.31|637.91|643.03|637.63|643.9|638.5|642.82|637.42|403
1631857200000|2021-09-17 05:40:00|643.04|637.64|642.77|637.37|643.49|638.09|642.53|637.13|349
1631857500000|2021-09-17 05:45:00|642.75|637.35|642.55|637.15|643|637.6|642.54|637.14|205
1631857800000|2021-09-17 05:50:00|642.47|637.07|643.03|637.63|643.87|638.47|642.28|636.88|355
1631858100000|2021-09-17 05:55:00|643.04|637.64|643.16|637.76|643.35|637.95|642.95|637.55|356
1631858400000|2021-09-17 06:00:00|643.17|637.77|641.82|636.42|643.54|638.14|641.48|636.08|408
1631858700000|2021-09-17 06:05:00|641.79|636.39|640.56|635.16|642.3|636.9|640.56|635.16|462
1631859000000|2021-09-17 06:10:00|640.55|635.15|640.74|635.34|640.87|635.47|640.42|635.02|355
1631859300000|2021-09-17 06:15:00|640.72|635.32|639.94|634.54|640.74|635.34|639.94|634.54|248
1631859600000|2021-09-17 06:20:00|639.97|634.57|640.24|634.84|640.68|635.28|639.94|634.54|287
1631859900000|2021-09-17 06:25:00|640.25|634.85|640.43|635.03|640.48|635.08|639.71|634.31|284
1631860200000|2021-09-17 06:30:00|640.44|635.04|640.18|634.78|641.09|635.69|640.18|634.78|391
1631860500000|2021-09-17 06:35:00|640.26|634.86|639.49|634.09|640.52|635.12|639.22|633.82|311
1631860800000|2021-09-17 06:40:00|639.55|634.15|639.96|634.56|640.03|634.63|639.28|633.88|275
1631861100000|2021-09-17 06:45:00|639.95|634.55|639.7|634.3|640.57|635.17|639.67|634.27|350
1631861400000|2021-09-17 06:50:00|639.73|634.33|642.18|636.78|642.46|637.06|639.69|634.29|368
1631861700000|2021-09-17 06:55:00|642.2|636.8|644.38|638.98|645.91|640.51|642.09|636.69|693
1631862000000|2021-09-17 07:00:00|644.35|638.95|644.1|638.7|645.02|639.62|643.28|637.88|578
1631862300000|2021-09-17 07:05:00|644.14|638.74|643.63|638.23|644.26|638.86|643.33|637.93|504
1631862600000|2021-09-17 07:10:00|643.64|638.24|648.24|642.84|648.34|642.94|643.61|638.21|723
1631862900000|2021-09-17 07:15:00|648.28|642.88|645.33|639.93|648.77|643.37|645.33|639.93|659
1631863200000|2021-09-17 07:20:00|645.32|639.92|645.05|639.65|646.02|640.62|644.97|639.57|497
1631863500000|2021-09-17 07:25:00|645.02|639.62|643.54|638.14|645.05|639.65|643.14|637.74|434
1631863800000|2021-09-17 07:30:00|643.55|638.15|643.58|638.18|645.1|639.7|643.54|638.14|515
1631864100000|2021-09-17 07:35:00|643.59|638.19|643.11|637.71|643.59|638.19|642.25|636.85|463
1631864400000|2021-09-17 07:40:00|643.08|637.68|645.35|639.95|645.4|640|642.56|637.16|609
1631864700000|2021-09-17 07:45:00|645.37|639.97|645.22|639.82|646.87|641.47|644.55|639.15|536
1631865000000|2021-09-17 07:50:00|645.19|639.79|644.7|639.3|645.46|640.06|644.32|638.92|439
1631865300000|2021-09-17 07:55:00|644.72|639.32|643.46|638.06|645.31|639.91|642.18|636.78|714
1631865600000|2021-09-17 08:00:00|643.49|638.09|645.93|640.53|645.93|640.53|642.35|636.95|730
1631865900000|2021-09-17 08:05:00|645.91|640.51|647.17|641.77|647.35|641.95|644.87|639.47|580
1631866200000|2021-09-17 08:10:00|647.15|641.75|648.97|643.57|649.02|643.62|645.82|640.42|659
1631866500000|2021-09-17 08:15:00|649.04|643.64|650.06|644.66|650.58|645.18|647.73|642.33|657
1631866800000|2021-09-17 08:20:00|650.08|644.68|649.21|643.81|650.25|644.85|649.01|643.61|672
1631867100000|2021-09-17 08:25:00|649.22|643.82|648.96|643.56|649.63|644.23|648.83|643.43|503
1631867400000|2021-09-17 08:30:00|648.97|643.57|649.08|643.68|649.71|644.31|648.78|643.38|560
1631867700000|2021-09-17 08:35:00|649.07|643.67|648.82|643.42|649.41|644.01|648.77|643.37|514
1631868000000|2021-09-17 08:40:00|648.86|643.46|645.82|640.42|648.86|643.46|645.65|640.25|471
1631868300000|2021-09-17 08:45:00|645.83|640.43|646.65|641.25|647.06|641.66|645.8|640.4|555
1631868600000|2021-09-17 08:50:00|646.66|641.26|647.64|642.24|648.31|642.91|646.52|641.12|464
1631868900000|2021-09-17 08:55:00|647.62|642.22|647.9|642.5|648.74|643.34|647.42|642.02|515
1631869200000|2021-09-17 09:00:00|647.96|642.56|646.73|641.33|648.65|643.25|646.66|641.26|670
1631869500000|2021-09-17 09:05:00|646.72|641.32|645.65|640.25|646.84|641.44|645.28|639.88|571
1631869800000|2021-09-17 09:10:00|645.69|640.29|644.56|639.16|646.02|640.62|644.35|638.95|594
1631870100000|2021-09-17 09:15:00|644.55|639.15|644.69|639.29|645.16|639.76|644.09|638.69|538
1631870400000|2021-09-17 09:20:00|644.7|639.3|644.72|639.32|644.9|639.5|644.45|639.05|344
1631870700000|2021-09-17 09:25:00|644.69|639.29|644.77|639.37|645.26|639.86|643.95|638.55|385
1631871000000|2021-09-17 09:30:00|644.79|639.39|643.97|638.57|646.05|640.65|643.94|638.54|500
1631871300000|2021-09-17 09:35:00|643.93|638.53|643.03|637.63|644.11|638.71|642.22|636.82|591
1631871600000|2021-09-17 09:40:00|643.01|637.61|640.92|635.52|643.03|637.63|639.78|634.38|545
1631871900000|2021-09-17 09:45:00|640.93|635.53|642.85|637.45|642.99|637.59|640.51|635.11|586
1631872200000|2021-09-17 09:50:00|642.84|637.44|641.66|636.26|642.9|637.5|641.49|636.09|458
1631872500000|2021-09-17 09:55:00|641.68|636.28|642.6|637.2|643.22|637.82|641.57|636.17|565
1631872800000|2021-09-17 10:00:00|642.62|637.22|641.27|635.87|642.62|637.22|639.93|634.53|809
1631873100000|2021-09-17 10:05:00|641.31|635.91|645.37|639.97|645.51|640.11|641.1|635.7|696
1631873400000|2021-09-17 10:10:00|645.4|640|640.23|634.83|645.57|640.17|640.19|634.79|673
1631873700000|2021-09-17 10:15:00|640.28|634.88|639.72|634.32|641.42|636.02|639.69|634.29|628
1631874000000|2021-09-17 10:20:00|639.7|634.3|633.94|628.54|639.7|634.3|630.55|625.15|932
1631874300000|2021-09-17 10:25:00|633.95|628.55|632.81|627.41|633.97|628.57|630.24|624.84|804
1631874600000|2021-09-17 10:30:00|632.83|627.43|633.03|627.63|633.84|628.44|632.28|626.88|730
1631874900000|2021-09-17 10:35:00|633.04|627.64|628.7|623.3|633.44|628.04|627.62|622.22|860
1631875200000|2021-09-17 10:40:00|628.64|623.24|629.12|623.72|629.13|623.73|625.54|620.14|887
1631875500000|2021-09-17 10:45:00|629.1|623.7|627.23|621.83|630.38|624.98|625.53|620.13|857
1631875800000|2021-09-17 10:50:00|627.24|621.84|628.95|623.55|628.96|623.56|625.36|619.96|882
1631876100000|2021-09-17 10:55:00|628.94|623.54|629.47|624.07|631.21|625.81|628.88|623.48|819
1631876400000|2021-09-17 11:00:00|629.44|624.04|628.88|623.48|629.44|624.04|627.04|621.64|852
1631876700000|2021-09-17 11:05:00|629.01|623.61|630.06|624.66|630.1|624.7|628.04|622.64|726
1631877000000|2021-09-17 11:10:00|629.96|624.56|629.83|624.43|630.57|625.17|629.19|623.79|661
1631877300000|2021-09-17 11:15:00|629.79|624.39|629.97|624.57|630.37|624.97|629.47|624.07|563
1631877600000|2021-09-17 11:20:00|629.99|624.59|630.41|625.01|630.41|625.01|629.72|624.32|570
1631877900000|2021-09-17 11:25:00|630.4|625|630.58|625.18|632.11|626.71|629.81|624.41|730
1631878200000|2021-09-17 11:30:00|630.59|625.19|628.38|622.98|630.8|625.4|628.38|622.98|516
1631878500000|2021-09-17 11:35:00|628.36|622.96|627.4|622|628.6|623.2|627.17|621.77|584
1631878800000|2021-09-17 11:40:00|627.41|622.01|626.4|621|627.65|622.25|624.63|619.23|738
1631879100000|2021-09-17 11:45:00|626.37|620.97|625.29|619.89|626.41|621.01|623.43|618.03|881
1631879400000|2021-09-17 11:50:00|625.26|619.86|623.85|618.45|626.34|620.94|623.3|617.9|778
1631879700000|2021-09-17 11:55:00|623.86|618.46|623.6|618.2|624.92|619.52|623.14|617.74|756
1631880000000|2021-09-17 12:00:00|623.58|618.18|619.92|614.52|623.58|618.18|619.33|613.93|881
1631880300000|2021-09-17 12:05:00|619.83|614.43|619.1|613.7|619.9|614.5|615.65|610.25|912
1631880600000|2021-09-17 12:10:00|619.11|613.71|620.57|615.17|620.81|615.41|618.56|613.16|713
1631880900000|2021-09-17 12:15:00|620.59|615.19|622.37|616.97|623.03|617.63|619.6|614.2|760
1631881200000|2021-09-17 12:20:00|622.36|616.96|622.85|617.45|623.18|617.78|622.29|616.89|598
1631881500000|2021-09-17 12:25:00|622.87|617.47|623.8|618.4|623.82|618.42|622.71|617.31|488
1631881800000|2021-09-17 12:30:00|623.81|618.41|623.82|618.42|624.15|618.75|623.27|617.87|467
1631882100000|2021-09-17 12:35:00|623.79|618.39|622.85|617.45|623.82|618.42|622.53|617.13|550
1631882400000|2021-09-17 12:40:00|622.84|617.44|623.98|618.58|624.4|619|621.69|616.29|606
1631882700000|2021-09-17 12:45:00|624.01|618.61|622.98|617.58|624.01|618.61|622.54|617.14|580
1631883000000|2021-09-17 12:50:00|622.94|617.54|621.41|616.01|622.99|617.59|621.31|615.91|556
1631883300000|2021-09-17 12:55:00|621.42|616.02|623.87|618.47|624.05|618.65|621.1|615.7|613
1631883600000|2021-09-17 13:00:00|623.88|618.48|622.75|617.35|623.89|618.49|621.48|616.08|693
1631883900000|2021-09-17 13:05:00|622.74|617.34|621.34|615.94|622.74|617.34|620.33|614.93|583
1631884200000|2021-09-17 13:10:00|621.35|615.95|621.71|616.31|621.89|616.49|620.29|614.89|587
1631884500000|2021-09-17 13:15:00|621.7|616.3|618.66|613.26|622.67|617.27|618.66|613.26|554
1631884800000|2021-09-17 13:20:00|618.49|613.09|620.68|615.28|620.8|615.4|618.43|613.03|729
1631885100000|2021-09-17 13:25:00|620.69|615.29|619.11|613.71|622.55|617.15|618.82|613.42|659
1631885400000|2021-09-17 13:30:00|619.07|613.67|622.2|616.8|622.59|617.19|618.8|613.4|815
1631885700000|2021-09-17 13:35:00|622.19|616.79|621.16|615.76|622.32|616.92|620.94|615.54|769
1631886000000|2021-09-17 13:40:00|621.13|615.73|622.26|616.86|622.3|616.9|620.18|614.78|574
1631886300000|2021-09-17 13:45:00|622.17|616.77|624.18|618.78|625.05|619.65|622.03|616.63|733
1631886600000|2021-09-17 13:50:00|624.17|618.77|624.13|618.73|625.31|619.91|623.23|617.83|654
1631886900000|2021-09-17 13:55:00|624.14|618.74|621.53|616.13|624.18|618.78|621.4|616|621
1631887200000|2021-09-17 14:00:00|621.5|616.1|624.31|618.91|624.93|619.53|620.85|615.45|760
1631887500000|2021-09-17 14:05:00|624.29|618.89|623.6|618.2|624.41|619.01|623.4|618|541
1631887800000|2021-09-17 14:10:00|623.61|618.21|627.54|622.14|627.69|622.29|623.58|618.18|692
1631888100000|2021-09-17 14:15:00|627.53|622.13|630.3|624.9|630.35|624.95|626.33|620.93|784
1631888400000|2021-09-17 14:20:00|630.25|624.85|630.04|624.64|631.25|625.85|629.25|623.85|775
1631888700000|2021-09-17 14:25:00|630.03|624.63|628.52|623.12|630.47|625.07|628.01|622.61|626
1631889000000|2021-09-17 14:30:00|628.55|623.15|628.15|622.75|630.09|624.69|628.07|622.67|551
1631889300000|2021-09-17 14:35:00|628.16|622.76|627.59|622.19|628.16|622.76|625.94|620.54|607
1631889600000|2021-09-17 14:40:00|627.65|622.25|626.15|620.75|627.65|622.25|626.15|620.75|622
1631889900000|2021-09-17 14:45:00|626.17|620.77|626.35|620.95|627.38|621.98|626.17|620.77|586
1631890200000|2021-09-17 14:50:00|626.33|620.93|627.41|622.01|627.68|622.28|625.5|620.1|614
1631890500000|2021-09-17 14:55:00|627.4|622|629.39|623.99|629.98|624.58|627.34|621.94|739
1631890800000|2021-09-17 15:00:00|629.4|624|628.31|622.91|630.63|625.23|627.13|621.73|709
1631891100000|2021-09-17 15:05:00|628.3|622.9|631.06|625.66|631.42|626.02|628.28|622.88|639
1631891400000|2021-09-17 15:10:00|631.05|625.65|631.35|625.95|632.12|626.72|630.63|625.23|540
1631891700000|2021-09-17 15:15:00|631.36|625.96|631.6|626.2|631.9|626.5|631.06|625.66|491
1631892000000|2021-09-17 15:20:00|631.62|626.22|631.62|626.22|632.03|626.63|630.91|625.51|555
1631892300000|2021-09-17 15:25:00|631.64|626.24|631.82|626.42|632.01|626.61|631.41|626.01|560
1631892600000|2021-09-17 15:30:00|631.89|626.49|630.92|625.52|632.09|626.69|630.5|625.1|508
1631892900000|2021-09-17 15:35:00|630.89|625.49|629.07|623.67|630.96|625.56|628.85|623.45|616
1631893200000|2021-09-17 15:40:00|629.1|623.7|630.53|625.13|630.63|625.23|629.07|623.67|560
1631893500000|2021-09-17 15:45:00|630.48|625.08|629.28|623.88|631.13|625.73|629.22|623.82|570
1631893800000|2021-09-17 15:50:00|629.27|623.87|628.63|623.23|629.59|624.19|628.58|623.18|456
1631894100000|2021-09-17 15:55:00|628.6|623.2|629.93|624.53|630.33|624.93|628.6|623.2|586
1631894400000|2021-09-17 16:00:00|629.9|624.5|628.21|622.81|629.9|624.5|627.83|622.43|761
1631894700000|2021-09-17 16:05:00|628.22|622.82|629.42|624.02|629.53|624.13|627.82|622.42|564
1631895000000|2021-09-17 16:10:00|629.43|624.03|631.43|626.03|631.75|626.35|629.34|623.94|422
1631895300000|2021-09-17 16:15:00|631.44|626.04|631.36|625.96|631.56|626.16|630.32|624.92|603
1631895600000|2021-09-17 16:20:00|631.38|625.98|632.3|626.9|632.8|627.4|631.13|625.73|641
1631895900000|2021-09-17 16:25:00|632.31|626.91|632.12|626.72|632.75|627.35|631.85|626.45|503
1631896200000|2021-09-17 16:30:00|632.11|626.71|633.09|627.69|633.62|628.22|632.02|626.62|610
1631896500000|2021-09-17 16:35:00|633.1|627.7|633.61|628.21|634.15|628.75|632.99|627.59|460
1631896800000|2021-09-17 16:40:00|633.58|628.18|633.22|627.82|633.73|628.33|632.81|627.41|458
1631897100000|2021-09-17 16:45:00|633.26|627.86|632.29|626.89|633.26|627.86|632.24|626.84|382
1631897400000|2021-09-17 16:50:00|632.27|626.87|633.47|628.07|633.84|628.44|631.88|626.48|466
1631897700000|2021-09-17 16:55:00|633.46|628.06|632.45|627.05|633.46|628.06|632.33|626.93|458
1631898000000|2021-09-17 17:00:00|632.49|627.09|631.93|626.53|633.19|627.79|631.83|626.43|505
1631898300000|2021-09-17 17:05:00|631.95|626.55|632|626.6|632.78|627.38|631.51|626.11|482
1631898600000|2021-09-17 17:10:00|631.98|626.58|630.69|625.29|632.02|626.62|630.62|625.22|474
1631898900000|2021-09-17 17:15:00|630.68|625.28|629.56|624.16|630.83|625.43|629.45|624.05|512
1631899200000|2021-09-17 17:20:00|629.57|624.17|628.6|623.2|629.85|624.45|628.51|623.11|450
1631899500000|2021-09-17 17:25:00|628.61|623.21|629.36|623.96|629.99|624.59|628.58|623.18|340
1631899800000|2021-09-17 17:30:00|629.35|623.95|630.24|624.84|630.45|625.05|629.33|623.93|389
1631900100000|2021-09-17 17:35:00|630.3|624.9|630.85|625.45|631.07|625.67|630.21|624.81|275
1631900400000|2021-09-17 17:40:00|630.82|625.42|630.53|625.13|631.11|625.71|630.44|625.04|305
1631900700000|2021-09-17 17:45:00|630.52|625.12|627.95|622.55|630.59|625.19|627.86|622.46|517
1631901000000|2021-09-17 17:50:00|628|622.6|626.54|621.14|628.6|623.2|626.14|620.74|728
1631901300000|2021-09-17 17:55:00|626.53|621.13|627.08|621.68|627.53|622.13|626.41|621.01|585
1631901600000|2021-09-17 18:00:00|627.09|621.69|626.87|621.47|628.56|623.16|626.81|621.41|659
1631901900000|2021-09-17 18:05:00|626.89|621.49|625.9|620.5|627.01|621.61|625.45|620.05|693
1631902200000|2021-09-17 18:10:00|625.91|620.51|622.72|617.32|625.97|620.57|622.31|616.91|538
1631902500000|2021-09-17 18:15:00|622.73|617.33|625.41|620.01|625.47|620.07|621.76|616.36|815
1631902800000|2021-09-17 18:20:00|625.3|619.9|624.05|618.65|625.31|619.91|623.37|617.97|652
1631903100000|2021-09-17 18:25:00|624.13|618.73|623.9|618.5|624.19|618.79|623.11|617.71|483
1631903400000|2021-09-17 18:30:00|623.92|618.52|624.45|619.05|624.74|619.34|623.24|617.84|576
1631903700000|2021-09-17 18:35:00|624.39|618.99|624.03|618.63|624.47|619.07|623.43|618.03|437
1631904000000|2021-09-17 18:40:00|624.16|618.76|623.67|618.27|624.42|619.02|623.32|617.92|474
1631904300000|2021-09-17 18:45:00|623.7|618.3|626.47|621.07|626.54|621.14|623.46|618.06|580
1631904600000|2021-09-17 18:50:00|626.34|620.94|626.74|621.34|626.79|621.39|626.15|620.75|506
1631904900000|2021-09-17 18:55:00|626.72|621.32|627.44|622.04|627.5|622.1|626.56|621.16|403
1631905200000|2021-09-17 19:00:00|627.43|622.03|627.43|622.03|627.95|622.55|626.88|621.48|574
1631905500000|2021-09-17 19:05:00|627.4|622|626.24|620.84|627.47|622.07|625.86|620.46|500
1631905800000|2021-09-17 19:10:00|626.26|620.86|626.64|621.24|627.07|621.67|626.04|620.64|380
1631906100000|2021-09-17 19:15:00|626.65|621.25|627.01|621.61|627.4|622|626.13|620.73|495
1631906400000|2021-09-17 19:20:00|627|621.6|627.77|622.37|627.85|622.45|626.93|621.53|377
1631906700000|2021-09-17 19:25:00|627.78|622.38|628.33|622.93|628.34|622.94|627.62|622.22|401
1631907000000|2021-09-17 19:30:00|628.34|622.94|628.48|623.08|628.7|623.3|627.98|622.58|472
1631907300000|2021-09-17 19:35:00|628.41|623.01|628.67|623.27|628.81|623.41|628.31|622.91|481
1631907600000|2021-09-17 19:40:00|628.69|623.29|628.85|623.45|628.87|623.47|628.35|622.95|301
1631907900000|2021-09-17 19:45:00|628.83|623.43|629.1|623.7|629.3|623.9|628.65|623.25|447
1631908200000|2021-09-17 19:50:00|629.09|623.69|628.84|623.44|629.28|623.88|628.82|623.42|370
1631908500000|2021-09-17 19:55:00|628.85|623.45|630.22|624.82|630.5|625.1|628.8|623.4|503
1631908800000|2021-09-17 20:00:00|630.21|624.81|628.83|623.43|630.64|625.24|628.21|622.81|610
1631909100000|2021-09-17 20:05:00|628.81|623.41|629|623.6|629.21|623.81|628.61|623.21|261
1631909400000|2021-09-17 20:10:00|629.01|623.61|628.19|622.79|629.03|623.63|628.04|622.64|493
1631909700000|2021-09-17 20:15:00|628.2|622.8|627.71|622.31|628.55|623.15|627.05|621.65|457
1631910000000|2021-09-17 20:20:00|627.72|622.32|627.44|622.04|627.85|622.45|627.36|621.96|270
1631910300000|2021-09-17 20:25:00|627.43|622.03|625.52|620.12|627.51|622.11|625.36|619.96|394
1631910600000|2021-09-17 20:30:00|625.55|620.15|626.69|621.29|626.77|621.37|624.39|618.99|546
1631910900000|2021-09-17 20:35:00|626.62|621.22|625.76|620.36|626.62|621.22|625.72|620.32|323
1631911200000|2021-09-17 20:40:00|625.75|620.35|624.94|619.54|625.76|620.36|624.59|619.19|277
1631911500000|2021-09-17 20:45:00|625|619.6|622.27|616.87|625|619.6|622.18|616.78|376
1631911800000|2021-09-17 20:50:00|622.26|616.86|622.55|617.15|622.88|617.48|621.96|616.56|302
1631912100000|2021-09-17 20:55:00|622.54|617.14|620.68|615.28|622.79|617.39|620.62|615.22|361
1631948400000|2021-09-18 07:00:00|637.96|632.56|638.61|633.21|638.95|633.55|637.95|632.55|286
1631948700000|2021-09-18 07:05:00|638.63|633.23|639.29|633.89|639.31|633.91|638.62|633.22|282
1631949000000|2021-09-18 07:10:00|639.3|633.9|638.74|633.34|639.65|634.25|638.74|633.34|350
1631949300000|2021-09-18 07:15:00|638.7|633.3|638.74|633.34|638.98|633.58|638.29|632.89|397
1631949600000|2021-09-18 07:20:00|638.75|633.35|638.82|633.42|639.76|634.36|638.75|633.35|374
1631949900000|2021-09-18 07:25:00|638.83|633.43|638.26|632.86|639.06|633.66|638.25|632.85|321
1631950200000|2021-09-18 07:30:00|638.25|632.85|639.97|634.57|640.09|634.69|638.25|632.85|341
1631950500000|2021-09-18 07:35:00|639.96|634.56|639.25|633.85|639.98|634.58|639.24|633.84|207
1631950800000|2021-09-18 07:40:00|639.24|633.84|638.21|632.81|639.27|633.87|638.03|632.63|266
1631951100000|2021-09-18 07:45:00|638.22|632.82|638.83|633.43|638.88|633.48|638.2|632.8|247
1631951400000|2021-09-18 07:50:00|638.85|633.45|637.32|631.92|638.85|633.45|637.32|631.92|311
1631951700000|2021-09-18 07:55:00|637.31|631.91|638.74|633.34|638.83|633.43|637.11|631.71|405
1631952000000|2021-09-18 08:00:00|638.83|633.43|639.99|634.59|641.09|635.69|638.83|633.43|624
1631952300000|2021-09-18 08:05:00|640.03|634.63|639.44|634.04|640.19|634.79|639.19|633.79|456
1631952600000|2021-09-18 08:10:00|639.42|634.02|638.98|633.58|639.42|634.02|638.97|633.57|417
1631952900000|2021-09-18 08:15:00|638.97|633.57|638|632.6|639.05|633.65|637.92|632.52|344
1631953200000|2021-09-18 08:20:00|638.01|632.61|638.97|633.57|639.28|633.88|637.95|632.55|384
1631953500000|2021-09-18 08:25:00|638.92|633.52|637.68|632.28|638.94|633.54|637.34|631.94|365
1631953800000|2021-09-18 08:30:00|637.67|632.27|638.64|633.24|638.81|633.41|637.67|632.27|305
1631954100000|2021-09-18 08:35:00|638.65|633.25|638.45|633.05|639.17|633.77|638.4|633|252
1631954400000|2021-09-18 08:40:00|638.44|633.04|638.37|632.97|639.08|633.68|638.25|632.85|381
1631954700000|2021-09-18 08:45:00|638.38|632.98|637.93|632.53|639.66|634.26|637.91|632.51|427
1631955000000|2021-09-18 08:50:00|637.94|632.54|637.96|632.56|638.27|632.87|637.74|632.34|329
1631955300000|2021-09-18 08:55:00|637.98|632.58|638.32|632.92|638.46|633.06|637.96|632.56|328
1631955600000|2021-09-18 09:00:00|638.33|632.93|637.42|632.02|638.43|633.03|637.34|631.94|344
1631955900000|2021-09-18 09:05:00|637.43|632.03|637.27|631.87|637.62|632.22|636.88|631.48|398
1631956200000|2021-09-18 09:10:00|637.26|631.86|637.14|631.74|637.57|632.17|636.93|631.53|306
1631956500000|2021-09-18 09:15:00|637.13|631.73|637.84|632.44|638.28|632.88|637.12|631.72|318
1631956800000|2021-09-18 09:20:00|637.82|632.42|636.05|630.65|638.19|632.79|636.05|630.65|381
1631957100000|2021-09-18 09:25:00|636.04|630.64|635.94|630.54|636.52|631.12|635.94|630.54|255
1631957400000|2021-09-18 09:30:00|635.95|630.55|636.01|630.61|636.3|630.9|635.9|630.5|266
1631957700000|2021-09-18 09:35:00|636|630.6|634.98|629.58|636.13|630.73|634.9|629.5|312
1631958000000|2021-09-18 09:40:00|634.95|629.55|634.17|628.77|634.99|629.59|634.04|628.64|394
1631958300000|2021-09-18 09:45:00|634.16|628.76|635.08|629.68|635.63|630.23|634.15|628.75|356
1631958600000|2021-09-18 09:50:00|635.06|629.66|636.14|630.74|636.38|630.98|634.95|629.55|374
1631958900000|2021-09-18 09:55:00|636.13|630.73|636.45|631.05|636.51|631.11|636.11|630.71|314
1631959200000|2021-09-18 10:00:00|636.47|631.07|636.65|631.25|637.05|631.65|636.47|631.07|286
1631959500000|2021-09-18 10:05:00|636.64|631.24|635.71|630.31|636.94|631.54|635.22|629.82|451
1631959800000|2021-09-18 10:10:00|635.7|630.3|636.06|630.66|636.66|631.26|635.67|630.27|330
1631960100000|2021-09-18 10:15:00|636.05|630.65|637.49|632.09|637.49|632.09|636|630.6|339
1631960400000|2021-09-18 10:20:00|637.48|632.08|639.83|634.43|639.84|634.44|637.48|632.08|407
1631960700000|2021-09-18 10:25:00|639.82|634.42|638.32|632.92|639.83|634.43|637.75|632.35|418
1631961000000|2021-09-18 10:30:00|638.31|632.91|637.79|632.39|638.32|632.92|637.78|632.38|222
1631961300000|2021-09-18 10:35:00|637.8|632.4|638.27|632.87|638.61|633.21|637.8|632.4|430
1631961600000|2021-09-18 10:40:00|638.28|632.88|638.01|632.61|638.44|633.04|638|632.6|263
1631961900000|2021-09-18 10:45:00|638.02|632.62|637.99|632.59|638.17|632.77|637.99|632.59|226
1631962200000|2021-09-18 10:50:00|638.01|632.61|636.7|631.3|638.09|632.69|636.7|631.3|279
1631962500000|2021-09-18 10:55:00|636.69|631.29|636.03|630.63|636.7|631.3|636.01|630.61|327
1631962800000|2021-09-18 11:00:00|636.02|630.62|637.61|632.21|637.62|632.22|636.02|630.62|355
1631963100000|2021-09-18 11:05:00|637.62|632.22|637.43|632.03|637.97|632.57|637.31|631.91|319
1631963400000|2021-09-18 11:10:00|637.42|632.02|636.61|631.21|637.58|632.18|636.6|631.2|267
1631963700000|2021-09-18 11:15:00|636.6|631.2|638.19|632.79|638.32|632.92|636.6|631.2|324
1631964000000|2021-09-18 11:20:00|638.24|632.84|638.89|633.49|639.36|633.96|638.23|632.83|377
1631964300000|2021-09-18 11:25:00|638.9|633.5|638.16|632.76|638.93|633.53|637.91|632.51|310
1631964600000|2021-09-18 11:30:00|638.17|632.77|638.89|633.49|639.11|633.71|638.07|632.67|278
1631964900000|2021-09-18 11:35:00|638.9|633.5|638.88|633.48|639.19|633.79|638.63|633.23|270
1631965200000|2021-09-18 11:40:00|638.86|633.46|639.18|633.78|639.42|634.02|638.86|633.46|276
1631965500000|2021-09-18 11:45:00|639.19|633.79|638.5|633.1|639.19|633.79|638.43|633.03|246
1631965800000|2021-09-18 11:50:00|638.51|633.11|635.45|630.05|638.51|633.11|635.45|630.05|394
1631966100000|2021-09-18 11:55:00|635.44|630.04|633.58|628.18|635.44|630.04|632.46|627.06|605
1631966400000|2021-09-18 12:00:00|633.6|628.2|632.52|627.12|635.54|630.14|631.48|626.08|751
1631966700000|2021-09-18 12:05:00|632.49|627.09|635.93|630.53|636.63|631.23|632.46|627.06|688
1631967000000|2021-09-18 12:10:00|635.94|630.54|636.16|630.76|636.73|631.33|635.75|630.35|540
1631967300000|2021-09-18 12:15:00|636.15|630.75|637.06|631.66|637.06|631.66|635.72|630.32|386
1631967600000|2021-09-18 12:20:00|637.08|631.68|637.11|631.71|637.62|632.22|636.8|631.4|319
1631967900000|2021-09-18 12:25:00|637.13|631.73|635.05|629.65|637.84|632.44|634.88|629.48|365
1631968200000|2021-09-18 12:30:00|635.03|629.63|635.45|630.05|636.38|630.98|634.99|629.59|535
1631968500000|2021-09-18 12:35:00|635.46|630.06|631.83|626.43|635.46|630.06|631.83|626.43|567
1631968800000|2021-09-18 12:40:00|631.82|626.42|632.94|627.54|633.38|627.98|631.68|626.28|685
1631969100000|2021-09-18 12:45:00|632.88|627.48|633.44|628.04|635.17|629.77|632.86|627.46|474
1631969400000|2021-09-18 12:50:00|633.45|628.05|633.82|628.42|635.03|629.63|633.32|627.92|460
1631969700000|2021-09-18 12:55:00|633.81|628.41|634.48|629.08|636.52|631.12|633.76|628.36|613
1631970000000|2021-09-18 13:00:00|634.49|629.09|636.24|630.84|636.24|630.84|634.42|629.02|473
1631970300000|2021-09-18 13:05:00|636.25|630.85|637.72|632.32|637.82|632.42|635.3|629.9|543
1631970600000|2021-09-18 13:10:00|637.75|632.35|637.13|631.73|637.75|632.35|635.74|630.34|496
1631970900000|2021-09-18 13:15:00|637.12|631.72|638.73|633.33|638.82|633.42|636.95|631.55|383
1631971200000|2021-09-18 13:20:00|638.74|633.34|637.66|632.26|639.06|633.66|636.7|631.3|534
1631971500000|2021-09-18 13:25:00|637.62|632.22|637.4|632|637.85|632.45|636.77|631.37|405
1631971800000|2021-09-18 13:30:00|637.39|631.99|635.93|630.53|637.42|632.02|635.46|630.06|507
1631972100000|2021-09-18 13:35:00|635.95|630.55|634.38|628.98|635.95|630.55|634.16|628.76|438
1631972400000|2021-09-18 13:40:00|634.39|628.99|634.6|629.2|634.95|629.55|634.14|628.74|437
1631972700000|2021-09-18 13:45:00|634.59|629.19|633.75|628.35|634.59|629.19|632.92|627.52|602
1631973000000|2021-09-18 13:50:00|633.76|628.36|634.86|629.46|635.06|629.66|633.48|628.08|472
1631973300000|2021-09-18 13:55:00|634.89|629.49|635.96|630.56|638.4|633|634.76|629.36|593
1631973600000|2021-09-18 14:00:00|635.99|630.59|636.97|631.57|637.42|632.02|635.41|630.01|485
1631973900000|2021-09-18 14:05:00|636.99|631.59|635.72|630.32|637.12|631.72|635.5|630.1|465
1631974200000|2021-09-18 14:10:00|635.73|630.33|635.43|630.03|635.95|630.55|635.18|629.78|466
1631974500000|2021-09-18 14:15:00|635.42|630.02|635.99|630.59|636.15|630.75|635.35|629.95|414
1631974800000|2021-09-18 14:20:00|636|630.6|635.34|629.94|636.5|631.1|634.76|629.36|451
1631975100000|2021-09-18 14:25:00|635.36|629.96|639.34|633.94|640.3|634.9|635.08|629.68|793
1631975400000|2021-09-18 14:30:00|639.26|633.86|637.54|632.14|639.76|634.36|637.06|631.66|486
1631975700000|2021-09-18 14:35:00|637.53|632.13|636.74|631.34|638.23|632.83|636.46|631.06|513
1631976000000|2021-09-18 14:40:00|636.76|631.36|636.12|630.72|636.85|631.45|636.02|630.62|451
1631976300000|2021-09-18 14:45:00|636.13|630.73|637.19|631.79|637.51|632.11|636.12|630.72|423
1631976600000|2021-09-18 14:50:00|637.2|631.8|637.35|631.95|637.76|632.36|637.11|631.71|341
1631976900000|2021-09-18 14:55:00|637.28|631.88|637.76|632.36|637.82|632.42|637.22|631.82|304
1631977200000|2021-09-18 15:00:00|637.75|632.35|637|631.6|637.94|632.54|636.68|631.28|383
1631977500000|2021-09-18 15:05:00|637.01|631.61|634.62|629.22|637.02|631.62|634.53|629.13|395
1631977800000|2021-09-18 15:10:00|634.63|629.23|633.66|628.26|634.65|629.25|633.36|627.96|389
1631978100000|2021-09-18 15:15:00|633.65|628.25|634.62|629.22|634.66|629.26|633.29|627.89|253
1631978400000|2021-09-18 15:20:00|634.63|629.23|634.24|628.84|634.93|629.53|634.21|628.81|220
1631978700000|2021-09-18 15:25:00|634.23|628.83|633.74|628.34|634.27|628.87|633.68|628.28|214
1631979000000|2021-09-18 15:30:00|633.77|628.37|634.59|629.19|634.59|629.19|633.62|628.22|246
1631979300000|2021-09-18 15:35:00|634.61|629.21|634.54|629.14|634.71|629.31|634.17|628.77|239
1631979600000|2021-09-18 15:40:00|634.55|629.15|632.95|627.55|634.67|629.27|632.65|627.25|416
1631979900000|2021-09-18 15:45:00|632.94|627.54|632.64|627.24|632.95|627.55|631.78|626.38|424
1631980200000|2021-09-18 15:50:00|632.65|627.25|631.46|626.06|632.9|627.5|631.3|625.9|398
1631980500000|2021-09-18 15:55:00|631.45|626.05|632.88|627.48|632.89|627.49|631.44|626.04|377
1631980800000|2021-09-18 16:00:00|632.87|627.47|633.58|628.18|633.91|628.51|632.29|626.89|512
1631981100000|2021-09-18 16:05:00|633.59|628.19|632.24|626.84|633.69|628.29|632.14|626.74|380
1631981400000|2021-09-18 16:10:00|632.3|626.9|632|626.6|632.38|626.98|631.5|626.1|388
1631981700000|2021-09-18 16:15:00|631.97|626.57|631.6|626.2|632.12|626.72|631.29|625.89|369
1631982000000|2021-09-18 16:20:00|631.61|626.21|632|626.6|632.07|626.67|631.01|625.61|364
1631982300000|2021-09-18 16:25:00|632.01|626.61|632.51|627.11|633.54|628.14|631.64|626.24|471
1631982600000|2021-09-18 16:30:00|632.53|627.13|631.09|625.69|632.54|627.14|630.82|625.42|519
1631982900000|2021-09-18 16:35:00|631.13|625.73|631.32|625.92|631.92|626.52|631.11|625.71|398
1631983200000|2021-09-18 16:40:00|631.31|625.91|631.9|626.5|632.04|626.64|631.12|625.72|467
1631983500000|2021-09-18 16:45:00|631.87|626.47|632.1|626.7|632.55|627.15|631.4|626|398
1631983800000|2021-09-18 16:50:00|632.07|626.67|631.12|625.72|632.07|626.67|630.91|625.51|396
1631984100000|2021-09-18 16:55:00|631.16|625.76|630.94|625.54|631.43|626.03|630.3|624.9|511
1631984400000|2021-09-18 17:00:00|630.88|625.48|630.41|625.01|631.06|625.66|630.4|625|534
1631984700000|2021-09-18 17:05:00|630.4|625|630.26|624.86|630.78|625.38|630.21|624.81|400
1631985000000|2021-09-18 17:10:00|630.27|624.87|629.77|624.37|630.36|624.96|629.71|624.31|433
1631985300000|2021-09-18 17:15:00|629.76|624.36|630.22|624.82|630.55|625.15|629.58|624.18|458
1631985600000|2021-09-18 17:20:00|630.21|624.81|630.61|625.21|630.61|625.21|629.6|624.2|469
1631985900000|2021-09-18 17:25:00|630.6|625.2|631.4|626|631.61|626.21|630.58|625.18|367
1631986200000|2021-09-18 17:30:00|631.41|626.01|631.36|625.96|631.71|626.31|631.19|625.79|442
1631986500000|2021-09-18 17:35:00|631.35|625.95|631.28|625.88|631.48|626.08|631.06|625.66|442
1631986800000|2021-09-18 17:40:00|631.29|625.89|631.72|626.32|631.8|626.4|631.09|625.69|384
1631987100000|2021-09-18 17:45:00|631.73|626.33|631.55|626.15|632.37|626.97|631.55|626.15|402
1631987400000|2021-09-18 17:50:00|631.57|626.17|631.6|626.2|632.05|626.65|631.49|626.09|357
1631987700000|2021-09-18 17:55:00|631.59|626.19|631.71|626.31|631.96|626.56|631.45|626.05|379
1631988000000|2021-09-18 18:00:00|631.7|626.3|630.21|624.81|631.7|626.3|630.1|624.7|356
1631988300000|2021-09-18 18:05:00|630.22|624.82|629.79|624.39|630.4|625|629.77|624.37|312
1631988600000|2021-09-18 18:10:00|629.78|624.38|629.65|624.25|630.05|624.65|629.2|623.8|289
1631988900000|2021-09-18 18:15:00|629.68|624.28|630.3|624.9|630.67|625.27|629.3|623.9|454
1631989200000|2021-09-18 18:20:00|630.29|624.89|630.57|625.17|630.6|625.2|630.26|624.86|243
1631989500000|2021-09-18 18:25:00|630.6|625.2|631.31|625.91|631.71|626.31|630.56|625.16|323
1631989800000|2021-09-18 18:30:00|631.3|625.9|632.97|627.57|633|627.6|631|625.6|409
1631990100000|2021-09-18 18:35:00|632.95|627.55|632.22|626.82|632.97|627.57|632.13|626.73|284
1631990400000|2021-09-18 18:40:00|632.23|626.83|632.48|627.08|632.49|627.09|632.09|626.69|276
1631990700000|2021-09-18 18:45:00|632.47|627.07|631.69|626.29|632.47|627.07|631.15|625.75|470
1631991000000|2021-09-18 18:50:00|631.68|626.28|631.2|625.8|631.76|626.36|631.13|625.73|339
1631991300000|2021-09-18 18:55:00|631.19|625.79|632.02|626.62|632.1|626.7|630.98|625.58|324
1631991600000|2021-09-18 19:00:00|632.04|626.64|631.7|626.3|632.04|626.64|631.43|626.03|375
1631991900000|2021-09-18 19:05:00|631.71|626.31|630.99|625.59|631.72|626.32|630.93|625.53|252
1631992200000|2021-09-18 19:10:00|630.98|625.58|629.75|624.35|630.99|625.59|629.08|623.68|456
1631992500000|2021-09-18 19:15:00|629.76|624.36|629.86|624.46|630.86|625.46|629.46|624.06|497
1631992800000|2021-09-18 19:20:00|629.85|624.45|629.17|623.77|629.94|624.54|629.04|623.64|386
1631993100000|2021-09-18 19:25:00|629.15|623.75|629.12|623.72|629.34|623.94|628.95|623.55|235
1631993400000|2021-09-18 19:30:00|629.11|623.71|628.5|623.1|629.11|623.71|628.08|622.68|370
1631993700000|2021-09-18 19:35:00|628.49|623.09|628.25|622.85|628.49|623.09|628.03|622.63|313
1631994000000|2021-09-18 19:40:00|628.24|622.84|629.57|624.17|629.58|624.18|628.23|622.83|253
1631994300000|2021-09-18 19:45:00|629.59|624.19|629.54|624.14|629.85|624.45|629.5|624.1|163
1631994600000|2021-09-18 19:50:00|629.55|624.15|630.67|625.27|630.71|625.31|629.53|624.13|255
1631994900000|2021-09-18 19:55:00|630.63|625.23|632.12|626.72|632.18|626.78|630.37|624.97|396
1631995200000|2021-09-18 20:00:00|632.11|626.71|627.89|622.49|632.14|626.74|627.81|622.41|629
1631995500000|2021-09-18 20:05:00|627.85|622.45|625.82|620.42|627.88|622.48|624.52|619.12|683
1631995800000|2021-09-18 20:10:00|625.81|620.41|625.01|619.61|626.4|621|624.45|619.05|564
1631996100000|2021-09-18 20:15:00|625|619.6|624.57|619.17|625|619.6|624.28|618.88|513
1631996400000|2021-09-18 20:20:00|624.58|619.18|623.43|618.03|624.59|619.19|623.01|617.61|536
1631996700000|2021-09-18 20:25:00|623.44|618.04|623.04|617.64|623.44|618.04|623|617.6|303
1631997000000|2021-09-18 20:30:00|623.02|617.62|623.45|618.05|623.49|618.09|621.8|616.4|564
1631997300000|2021-09-18 20:35:00|623.44|618.04|622.67|617.27|623.5|618.1|622.63|617.23|320
1631997600000|2021-09-18 20:40:00|622.69|617.29|623.02|617.62|623.16|617.76|622.45|617.05|307
1631997900000|2021-09-18 20:45:00|623.03|617.63|624.68|619.28|624.73|619.33|623.02|617.62|342
1631998200000|2021-09-18 20:50:00|624.67|619.27|624.43|619.03|625.15|619.75|624.4|619|252
1631998500000|2021-09-18 20:55:00|624.42|619.02|624.37|618.97|624.46|619.06|624.16|618.76|230
1631998800000|2021-09-18 21:00:00|624.36|618.96|623.7|618.3|624.36|618.96|623.55|618.15|288
1631999100000|2021-09-18 21:05:00|623.69|618.29|624.91|619.51|624.92|619.52|623.68|618.28|305
1631999400000|2021-09-18 21:10:00|624.9|619.5|625.32|619.92|625.41|620.01|624.86|619.46|299
1631999700000|2021-09-18 21:15:00|625.33|619.93|625.36|619.96|625.36|619.96|625.19|619.79|142
1632000000000|2021-09-18 21:20:00|625.38|619.98|625.87|620.47|626.38|620.98|625.32|619.92|253
1632000300000|2021-09-18 21:25:00|625.88|620.48|626|620.6|626.62|621.22|625.8|620.4|180
1632000600000|2021-09-18 21:30:00|625.9|620.5|625.81|620.41|625.9|620.5|625.73|620.33|110
1632000900000|2021-09-18 21:35:00|625.82|620.42|625.74|620.34|625.92|620.52|625.71|620.31|156
1632001200000|2021-09-18 21:40:00|625.73|620.33|626.8|621.4|626.83|621.43|625.71|620.31|121
1632001500000|2021-09-18 21:45:00|626.78|621.38|627.21|621.81|627.22|621.82|626.53|621.13|141
1632001800000|2021-09-18 21:50:00|627.22|621.82|626.7|621.3|627.22|621.82|626.69|621.29|93
1632002100000|2021-09-18 21:55:00|626.69|621.29|625.58|620.18|626.69|621.29|625.22|619.82|279
1632002400000|2021-09-18 22:00:00|625.56|620.16|627.32|621.92|627.32|621.92|625.17|619.77|342
1632002700000|2021-09-18 22:05:00|627.31|621.91|629.48|624.08|629.49|624.09|626.97|621.57|355
1632003000000|2021-09-18 22:10:00|629.49|624.09|628.99|623.59|629.53|624.13|628.29|622.89|297
1632003300000|2021-09-18 22:15:00|628.98|623.58|628.64|623.24|628.98|623.58|628.34|622.94|206
1632003600000|2021-09-18 22:20:00|628.68|623.28|630.17|624.77|630.18|624.78|628.37|622.97|401
1632003900000|2021-09-18 22:25:00|630.18|624.78|630.29|624.89|630.35|624.95|629.64|624.24|320
1632004200000|2021-09-18 22:30:00|630.24|624.84|629.18|623.78|630.27|624.87|628.97|623.57|324
1632004500000|2021-09-18 22:35:00|629.19|623.79|628.12|622.72|629.19|623.79|627.94|622.54|325
1632004800000|2021-09-18 22:40:00|628.11|622.71|628.86|623.46|628.87|623.47|627.78|622.38|450
1632005100000|2021-09-18 22:45:00|628.87|623.47|628.09|622.69|628.87|623.47|627.63|622.23|291
1632005400000|2021-09-18 22:50:00|628.08|622.68|627.73|622.33|628.09|622.69|627.26|621.86|419
1632005700000|2021-09-18 22:55:00|627.74|622.34|630.16|624.76|630.23|624.83|627.64|622.24|402
1632006000000|2021-09-18 23:00:00|630.17|624.77|629.47|624.07|630.49|625.09|629.25|623.85|386
1632006300000|2021-09-18 23:05:00|629.4|624|628.32|622.92|629.41|624.01|628.05|622.65|259
1632006600000|2021-09-18 23:10:00|628.31|622.91|630.76|625.36|633.61|628.21|628.3|622.9|850
1632006900000|2021-09-18 23:15:00|630.75|625.35|630.91|625.51|631.79|626.39|630.32|624.92|536
1632007200000|2021-09-18 23:20:00|630.92|625.52|630.29|624.89|630.92|625.52|630.17|624.77|357
1632007500000|2021-09-18 23:25:00|630.3|624.9|630.22|624.82|630.3|624.9|629.18|623.78|412
1632007800000|2021-09-18 23:30:00|630.21|624.81|630.35|624.95|630.48|625.08|629.21|623.81|549
1632008100000|2021-09-18 23:35:00|630.36|624.96|630.02|624.62|630.36|624.96|629.39|623.99|348
1632008400000|2021-09-18 23:40:00|630.03|624.63|630.11|624.71|630.36|624.96|629.68|624.28|298
1632008700000|2021-09-18 23:45:00|630.12|624.72|631.53|626.13|631.75|626.35|630.06|624.66|292
1632009000000|2021-09-18 23:50:00|631.51|626.11|633.47|628.07|633.47|628.07|631.51|626.11|296
1632009300000|2021-09-18 23:55:00|633.46|628.06|633.41|628.01|633.87|628.47|632.07|626.67|499
1632009600000|2021-09-19 00:00:00|633.42|628.02|634.03|628.63|634.36|628.96|632.41|627.01|649
1632009900000|2021-09-19 00:05:00|633.98|628.58|632.46|627.06|633.99|628.59|631.91|626.51|443
1632010200000|2021-09-19 00:10:00|632.45|627.05|631.54|626.14|632.45|627.05|631.1|625.7|389
1632010500000|2021-09-19 00:15:00|631.51|626.11|631.27|625.87|631.59|626.19|630.97|625.57|312
1632010800000|2021-09-19 00:20:00|631.26|625.86|630.58|625.18|631.27|625.87|630.42|625.02|436
1632011100000|2021-09-19 00:25:00|630.59|625.19|628.85|623.45|630.63|625.23|628.79|623.39|465
1632011400000|2021-09-19 00:30:00|628.84|623.44|630.28|624.88|630.35|624.95|628.84|623.44|422
1632011700000|2021-09-19 00:35:00|630.27|624.87|628.31|622.91|630.29|624.89|628.31|622.91|380
1632012000000|2021-09-19 00:40:00|628.26|622.86|626.9|621.5|628.43|623.03|626.74|621.34|408
1632012300000|2021-09-19 00:45:00|626.91|621.51|627.03|621.63|627.48|622.08|626.62|621.22|321
1632012600000|2021-09-19 00:50:00|627.02|621.62|626.82|621.42|627.52|622.12|626.82|621.42|276
1632012900000|2021-09-19 00:55:00|626.83|621.43|625.9|620.5|627.05|621.65|625.33|619.93|432
1632013200000|2021-09-19 01:00:00|625.87|620.47|625.5|620.1|625.88|620.48|624.39|618.99|595
1632013500000|2021-09-19 01:05:00|625.51|620.11|625.48|620.08|628.37|622.97|624.7|619.3|509
1632013800000|2021-09-19 01:10:00|625.53|620.13|625.86|620.46|625.96|620.56|624.92|619.52|352
1632014100000|2021-09-19 01:15:00|625.85|620.45|626.66|621.26|628.62|623.22|624.94|619.54|404
1632014400000|2021-09-19 01:20:00|626.65|621.25|625.39|619.99|626.65|621.25|625.16|619.76|460
1632014700000|2021-09-19 01:25:00|625.42|620.02|625.68|620.28|625.78|620.38|624.69|619.29|381
1632015000000|2021-09-19 01:30:00|625.69|620.29|626.67|621.27|626.69|621.29|624.42|619.02|597
1632015300000|2021-09-19 01:35:00|626.66|621.26|627.73|622.33|627.74|622.34|626.66|621.26|305
1632015600000|2021-09-19 01:40:00|627.72|622.32|630.39|624.99|630.39|624.99|627.72|622.32|334
1632015900000|2021-09-19 01:45:00|630.5|625.1|634.64|629.24|634.65|629.25|630.5|625.1|612
1632016200000|2021-09-19 01:50:00|634.63|629.23|641.88|636.48|642.26|636.86|634.63|629.23|722
1632016500000|2021-09-19 01:55:00|641.89|636.49|644.59|639.19|644.6|639.2|641.89|636.49|607
1632016800000|2021-09-19 02:00:00|644.66|639.26|646.32|640.92|647.75|642.35|644.31|638.91|640
1632017100000|2021-09-19 02:05:00|646.31|640.91|644.55|639.15|646.64|641.24|643.02|637.62|685
1632017400000|2021-09-19 02:10:00|644.54|639.14|647.12|641.72|647.12|641.72|643.52|638.12|514
1632017700000|2021-09-19 02:15:00|647.09|641.69|647.31|641.91|649.91|644.51|647.09|641.69|728
1632018000000|2021-09-19 02:20:00|647.13|641.73|645.8|640.4|647.38|641.98|644.76|639.36|611
1632018300000|2021-09-19 02:25:00|645.81|640.41|644.41|639.01|645.92|640.52|643.49|638.09|555
1632018600000|2021-09-19 02:30:00|644.4|639|642.64|637.24|645.44|640.04|641.8|636.4|623
1632018900000|2021-09-19 02:35:00|642.65|637.25|641.85|636.45|642.77|637.37|641.54|636.14|536
1632019200000|2021-09-19 02:40:00|641.86|636.46|642.03|636.63|642.69|637.29|641.01|635.61|495
1632019500000|2021-09-19 02:45:00|642.04|636.64|641.49|636.09|642.04|636.64|640.61|635.21|443
1632019800000|2021-09-19 02:50:00|641.47|636.07|641.22|635.82|641.57|636.17|641.1|635.7|414
1632020100000|2021-09-19 02:55:00|641.21|635.81|641.94|636.54|642.25|636.85|640.95|635.55|375
1632020400000|2021-09-19 03:00:00|641.93|636.53|641.6|636.2|643.15|637.75|641.47|636.07|437
1632020700000|2021-09-19 03:05:00|641.61|636.21|640.16|634.76|641.61|636.21|640.16|634.76|269
1632021000000|2021-09-19 03:10:00|640.15|634.75|639.38|633.98|640.28|634.88|639.37|633.97|336
1632021300000|2021-09-19 03:15:00|639.4|634|637.24|631.84|639.41|634.01|637.18|631.78|446
1632021600000|2021-09-19 03:20:00|637.23|631.83|638.78|633.38|638.78|633.38|637.03|631.63|493
1632021900000|2021-09-19 03:25:00|638.82|633.42|639.12|633.72|639.12|633.72|637.74|632.34|384
1632022200000|2021-09-19 03:30:00|639.14|633.74|637.87|632.47|639.25|633.85|637.27|631.87|317
1632022500000|2021-09-19 03:35:00|637.85|632.45|638.3|632.9|639.25|633.85|637.66|632.26|461
1632022800000|2021-09-19 03:40:00|638.32|632.92|637.72|632.32|638.32|632.92|637.72|632.32|274
1632023100000|2021-09-19 03:45:00|637.7|632.3|637.23|631.83|638.04|632.64|635.59|630.19|553
1632023400000|2021-09-19 03:50:00|637.22|631.82|636.3|630.9|637.23|631.83|635.91|630.51|370
1632023700000|2021-09-19 03:55:00|636.29|630.89|636.22|630.82|636.3|630.9|635.25|629.85|356
1632024000000|2021-09-19 04:00:00|636.23|630.83|636.36|630.96|636.75|631.35|635.81|630.41|399
1632024300000|2021-09-19 04:05:00|636.37|630.97|639.12|633.72|639.14|633.74|636.36|630.96|475
1632024600000|2021-09-19 04:10:00|639.11|633.71|639.06|633.66|639.76|634.36|638.7|633.3|397
1632024900000|2021-09-19 04:15:00|639.05|633.65|639.09|633.69|639.52|634.12|639|633.6|297
1632025200000|2021-09-19 04:20:00|639.1|633.7|638.25|632.85|639.45|634.05|638.05|632.65|442
1632025500000|2021-09-19 04:25:00|638.22|632.82|636.11|630.71|638.25|632.85|636.1|630.7|428
1632025800000|2021-09-19 04:30:00|636.12|630.72|635.59|630.19|636.67|631.27|635.14|629.74|377
1632026100000|2021-09-19 04:35:00|635.69|630.29|635.24|629.84|635.9|630.5|635.15|629.75|369
1632026400000|2021-09-19 04:40:00|635.25|629.85|634.29|628.89|635.25|629.85|633.72|628.32|467
1632026700000|2021-09-19 04:45:00|634.28|628.88|633.9|628.5|634.29|628.89|633.74|628.34|363
1632027000000|2021-09-19 04:50:00|633.91|628.51|635.35|629.95|636.01|630.61|633.9|628.5|470
1632027300000|2021-09-19 04:55:00|635.36|629.96|636.95|631.55|637.21|631.81|635.08|629.68|364
1632027600000|2021-09-19 05:00:00|636.94|631.54|636.33|630.93|637.26|631.86|635.08|629.68|523
1632027900000|2021-09-19 05:05:00|636.34|630.94|636.95|631.55|637.94|632.54|636.33|630.93|350
1632028200000|2021-09-19 05:10:00|636.96|631.56|638.41|633.01|638.66|633.26|636.96|631.56|378
1632028500000|2021-09-19 05:15:00|638.43|633.03|638.6|633.2|638.8|633.4|638.33|632.93|350
1632028800000|2021-09-19 05:20:00|638.61|633.21|638.05|632.65|639.49|634.09|638.04|632.64|407
1632029100000|2021-09-19 05:25:00|638.04|632.64|638.55|633.15|638.58|633.18|637.88|632.48|330
1632029400000|2021-09-19 05:30:00|638.56|633.16|639.4|634|639.4|634|637.58|632.18|381
1632029700000|2021-09-19 05:35:00|639.38|633.98|639.14|633.74|640.49|635.09|638.83|633.43|495
1632030000000|2021-09-19 05:40:00|639.15|633.75|638.92|633.52|639.35|633.95|638.38|632.98|282
1632030300000|2021-09-19 05:45:00|638.93|633.53|637.41|632.01|638.93|633.53|636.98|631.58|477
1632030600000|2021-09-19 05:50:00|637.4|632|639.08|633.68|639.12|633.72|637.34|631.94|373
1632030900000|2021-09-19 05:55:00|639.09|633.69|639.99|634.59|640.36|634.96|639.03|633.63|338
1632031200000|2021-09-19 06:00:00|639.98|634.58|639.2|633.8|640.23|634.83|639.07|633.67|478
1632031500000|2021-09-19 06:05:00|639.21|633.81|638.37|632.97|639.21|633.81|637.71|632.31|465
1632031800000|2021-09-19 06:10:00|638.36|632.96|638.51|633.11|639.21|633.81|637.96|632.56|494
1632032100000|2021-09-19 06:15:00|638.52|633.12|638.34|632.94|639.95|634.55|638.33|632.93|462
1632032400000|2021-09-19 06:20:00|638.33|632.93|637.46|632.06|638.33|632.93|636.78|631.38|316
1632032700000|2021-09-19 06:25:00|637.45|632.05|637.49|632.09|637.63|632.23|636.61|631.21|353
1632033000000|2021-09-19 06:30:00|637.51|632.11|638.09|632.69|638.16|632.76|637.46|632.06|249
1632033300000|2021-09-19 06:35:00|638.11|632.71|638.32|632.92|638.62|633.22|638.07|632.67|308
1632033600000|2021-09-19 06:40:00|638.33|632.93|638.18|632.78|638.56|633.16|638.08|632.68|414
1632033900000|2021-09-19 06:45:00|638.17|632.77|637.97|632.57|638.28|632.88|637.65|632.25|290
1632034200000|2021-09-19 06:50:00|637.98|632.58|638.16|632.76|638.32|632.92|636.59|631.19|485
1632034500000|2021-09-19 06:55:00|638.14|632.74|639.67|634.27|639.69|634.29|638.14|632.74|523
1632034800000|2021-09-19 07:00:00|639.74|634.34|639.92|634.52|642.42|637.02|639.65|634.25|688
1632035100000|2021-09-19 07:05:00|639.88|634.48|639.76|634.36|639.94|634.54|638.77|633.37|406
1632035400000|2021-09-19 07:10:00|639.75|634.35|638.41|633.01|639.91|634.51|638.39|632.99|364
1632035700000|2021-09-19 07:15:00|638.42|633.02|638.01|632.61|638.63|633.23|637.96|632.56|366
1632036000000|2021-09-19 07:20:00|638.02|632.62|637.87|632.47|638.61|633.21|637.7|632.3|349
1632036300000|2021-09-19 07:25:00|637.89|632.49|638.2|632.8|638.24|632.84|637.72|632.32|266
1632036600000|2021-09-19 07:30:00|638.21|632.81|639.5|634.1|639.54|634.14|638.21|632.81|186
1632036900000|2021-09-19 07:35:00|639.51|634.11|639.53|634.13|639.76|634.36|639.3|633.9|185
1632037200000|2021-09-19 07:40:00|639.54|634.14|637.77|632.37|639.83|634.43|637.76|632.36|379
1632037500000|2021-09-19 07:45:00|637.76|632.36|639.81|634.41|639.81|634.41|636.42|631.02|446
1632037800000|2021-09-19 07:50:00|639.83|634.43|639.26|633.86|641.26|635.86|639.21|633.81|468
1632038100000|2021-09-19 07:55:00|639.27|633.87|639.75|634.35|639.89|634.49|638.62|633.22|382
1632038400000|2021-09-19 08:00:00|639.76|634.36|639.85|634.45|640.49|635.09|638.54|633.14|490
1632038700000|2021-09-19 08:05:00|639.86|634.46|640.31|634.91|640.92|635.52|639.59|634.19|464
1632039000000|2021-09-19 08:10:00|640.34|634.94|641.09|635.69|641.19|635.79|640.14|634.74|456
1632039300000|2021-09-19 08:15:00|641.14|635.74|640.34|634.94|641.22|635.82|640.12|634.72|397
1632039600000|2021-09-19 08:20:00|640.35|634.95|640.2|634.8|640.39|634.99|640.12|634.72|334
1632039900000|2021-09-19 08:25:00|640.19|634.79|640.17|634.77|640.5|635.1|640.1|634.7|306
1632040200000|2021-09-19 08:30:00|640.18|634.78|640.75|635.35|640.85|635.45|640.13|634.73|437
1632040500000|2021-09-19 08:35:00|640.76|635.36|640.16|634.76|640.77|635.37|640.16|634.76|387
1632040800000|2021-09-19 08:40:00|640.17|634.77|640.26|634.86|640.7|635.3|640.1|634.7|331
1632041100000|2021-09-19 08:45:00|640.25|634.85|640.51|635.11|640.51|635.11|640.11|634.71|335
1632041400000|2021-09-19 08:50:00|640.52|635.12|640.33|634.93|640.63|635.23|640.2|634.8|378
1632041700000|2021-09-19 08:55:00|640.34|634.94|640.56|635.16|640.68|635.28|640.16|634.76|374
1632042000000|2021-09-19 09:00:00|640.57|635.17|641.03|635.63|641.17|635.77|640.57|635.17|352
1632042300000|2021-09-19 09:05:00|641.04|635.64|641.26|635.86|641.29|635.89|641.04|635.64|200
1632042600000|2021-09-19 09:10:00|641.27|635.87|639.23|633.83|641.33|635.93|639.21|633.81|388
1632042900000|2021-09-19 09:15:00|639.24|633.84|638.23|632.83|639.27|633.87|637.44|632.04|490
1632043200000|2021-09-19 09:20:00|638.25|632.85|637.64|632.24|638.63|633.23|637.6|632.2|447
1632043500000|2021-09-19 09:25:00|637.65|632.25|637.37|631.97|637.79|632.39|636.9|631.5|352
1632043800000|2021-09-19 09:30:00|637.38|631.98|636.53|631.13|638.07|632.67|636.32|630.92|379
1632044100000|2021-09-19 09:35:00|636.54|631.14|636.88|631.48|637.7|632.3|636.54|631.14|337
1632044400000|2021-09-19 09:40:00|636.87|631.47|637.46|632.06|637.67|632.27|636.85|631.45|277
1632044700000|2021-09-19 09:45:00|637.49|632.09|637.54|632.14|637.92|632.52|637.48|632.08|209
1632045000000|2021-09-19 09:50:00|637.55|632.15|637.68|632.28|638.02|632.62|637.53|632.13|222
1632045300000|2021-09-19 09:55:00|637.69|632.29|637.11|631.71|637.84|632.44|637.08|631.68|193
1632045600000|2021-09-19 10:00:00|637.12|631.72|637.56|632.16|637.88|632.48|637.11|631.71|488
1632045900000|2021-09-19 10:05:00|637.54|632.14|636.51|631.11|637.64|632.24|636.5|631.1|357
1632046200000|2021-09-19 10:10:00|636.53|631.13|635.98|630.58|637.07|631.67|635.95|630.55|377
1632046500000|2021-09-19 10:15:00|635.97|630.57|635.59|630.19|635.99|630.59|633.98|628.58|476
1632046800000|2021-09-19 10:20:00|635.6|630.2|635.13|629.73|635.89|630.49|635.12|629.72|261
1632047100000|2021-09-19 10:25:00|635.11|629.71|635.82|630.42|635.87|630.47|634.98|629.58|351
1632047400000|2021-09-19 10:30:00|635.81|630.41|634.63|629.23|636.41|631.01|634.37|628.97|483
1632047700000|2021-09-19 10:35:00|634.64|629.24|634.92|629.52|635.1|629.7|634.52|629.12|340
1632048000000|2021-09-19 10:40:00|634.91|629.51|635.8|630.4|636.01|630.61|634.87|629.47|422
1632048300000|2021-09-19 10:45:00|635.81|630.41|635.73|630.33|636.83|631.43|635.71|630.31|403
1632048600000|2021-09-19 10:50:00|635.74|630.34|634.56|629.16|635.81|630.41|634.5|629.1|348
1632048900000|2021-09-19 10:55:00|634.55|629.15|634.58|629.18|634.89|629.49|634.48|629.08|362
1632049200000|2021-09-19 11:00:00|634.57|629.17|632.7|627.3|634.72|629.32|631.38|625.98|674
1632049500000|2021-09-19 11:05:00|632.71|627.31|630.11|624.71|632.76|627.36|629.97|624.57|628
1632049800000|2021-09-19 11:10:00|630.09|624.69|630.51|625.11|631.14|625.74|630.05|624.65|504
1632050100000|2021-09-19 11:15:00|630.53|625.13|626.77|621.37|630.84|625.44|626.67|621.27|794
1632050400000|2021-09-19 11:20:00|626.59|621.19|626.77|621.37|626.77|621.37|625.95|620.55|376
1632050700000|2021-09-19 11:25:00|626.76|621.36|625.57|620.17|626.76|621.36|625.01|619.61|448
1632051000000|2021-09-19 11:30:00|625.56|620.16|624.8|619.4|625.81|620.41|624.8|619.4|416
1632051300000|2021-09-19 11:35:00|624.79|619.39|623.87|618.47|625.07|619.67|623.25|617.85|643
1632051600000|2021-09-19 11:40:00|623.86|618.46|622.27|616.87|623.94|618.54|621.32|615.92|708
1632051900000|2021-09-19 11:45:00|622.26|616.86|615.31|609.91|622.77|617.37|611.94|606.54|1001
1632052200000|2021-09-19 11:50:00|615.26|609.86|615.55|610.15|616.83|611.43|612.82|607.42|975
1632052500000|2021-09-19 11:55:00|615.56|610.16|614|608.6|616.32|610.92|612.85|607.45|834
1632052800000|2021-09-19 12:00:00|613.98|608.58|614.8|609.4|614.94|609.54|611.83|606.43|819
1632053100000|2021-09-19 12:05:00|614.79|609.39|615.64|610.24|615.8|610.4|613.38|607.98|735
1632053400000|2021-09-19 12:10:00|615.66|610.26|617.46|612.06|617.91|612.51|615.07|609.67|637
1632053700000|2021-09-19 12:15:00|617.47|612.07|615.53|610.13|618.66|613.26|615.4|610|611
1632054000000|2021-09-19 12:20:00|615.54|610.14|617.01|611.61|617.62|612.22|615.52|610.12|539
1632054300000|2021-09-19 12:25:00|617.02|611.62|616.05|610.65|617.02|611.62|615.4|610|473
1632054600000|2021-09-19 12:30:00|616.07|610.67|614.45|609.05|617.12|611.72|613.81|608.41|645
1632054900000|2021-09-19 12:35:00|614.44|609.04|615.01|609.61|615.22|609.82|613.04|607.64|619
1632055200000|2021-09-19 12:40:00|615.12|609.72|615.03|609.63|615.19|609.79|613.88|608.48|446
1632055500000|2021-09-19 12:45:00|615.04|609.64|615.51|610.11|615.61|610.21|613.8|608.4|485
1632055800000|2021-09-19 12:50:00|615.5|610.1|615.86|610.46|616.76|611.36|615.11|609.71|486
1632056100000|2021-09-19 12:55:00|615.85|610.45|616.56|611.16|616.75|611.35|615.81|610.41|451
1632056400000|2021-09-19 13:00:00|616.61|611.21|618.38|612.98|618.42|613.02|615.36|609.96|567
1632056700000|2021-09-19 13:05:00|618.39|612.99|618.87|613.47|619.26|613.86|617.24|611.84|476
1632057000000|2021-09-19 13:10:00|618.8|613.4|618.04|612.64|618.8|613.4|617.61|612.21|385
1632057300000|2021-09-19 13:15:00|618|612.6|617.54|612.14|618.27|612.87|617.21|611.81|354
1632057600000|2021-09-19 13:20:00|617.53|612.13|617.12|611.72|617.54|612.14|616.74|611.34|279
1632057900000|2021-09-19 13:25:00|617.13|611.73|616.93|611.53|617.16|611.76|615.62|610.22|434
1632058200000|2021-09-19 13:30:00|616.92|611.52|617.91|612.51|618.19|612.79|616.85|611.45|331
1632058500000|2021-09-19 13:35:00|617.92|612.52|617.33|611.93|617.93|612.53|617.3|611.9|232
1632058800000|2021-09-19 13:40:00|617.31|611.91|618.56|613.16|618.6|613.2|616.89|611.49|452
1632059100000|2021-09-19 13:45:00|618.57|613.17|619.44|614.04|619.47|614.07|618.57|613.17|347
1632059400000|2021-09-19 13:50:00|619.45|614.05|618.34|612.94|619.51|614.11|618.34|612.94|346
1632059700000|2021-09-19 13:55:00|618.35|612.95|618.72|613.32|618.72|613.32|617.71|612.31|345
1632060000000|2021-09-19 14:00:00|618.71|613.31|618.4|613|618.71|613.31|617.35|611.95|423
1632060300000|2021-09-19 14:05:00|618.41|613.01|619.98|614.58|620.17|614.77|618.32|612.92|540
1632060600000|2021-09-19 14:10:00|619.97|614.57|620.92|615.52|621.1|615.7|619.17|613.77|599
1632060900000|2021-09-19 14:15:00|620.91|615.51|620.98|615.58|622.01|616.61|620.41|615.01|503
1632061200000|2021-09-19 14:20:00|620.97|615.57|621.12|615.72|621.29|615.89|620.6|615.2|483
1632061500000|2021-09-19 14:25:00|621.13|615.73|619.03|613.63|621.17|615.77|618.88|613.48|422
1632061800000|2021-09-19 14:30:00|619.04|613.64|620.08|614.68|620.36|614.96|618.79|613.39|387
1632062100000|2021-09-19 14:35:00|620.07|614.67|620.42|615.02|620.57|615.17|620.05|614.65|251
1632062400000|2021-09-19 14:40:00|620.41|615.01|621.78|616.38|622.66|617.26|620.41|615.01|478
1632062700000|2021-09-19 14:45:00|621.79|616.39|621.72|616.32|622.37|616.97|621.54|616.14|485
1632063000000|2021-09-19 14:50:00|621.71|616.31|620.65|615.25|622.03|616.63|620.64|615.24|525
1632063300000|2021-09-19 14:55:00|620.66|615.26|620.1|614.7|620.99|615.59|620.08|614.68|381
1632063600000|2021-09-19 15:00:00|620.09|614.69|619.72|614.32|620.12|614.72|619.24|613.84|330
1632063900000|2021-09-19 15:05:00|619.73|614.33|620.17|614.77|620.77|615.37|619.72|614.32|342
1632064200000|2021-09-19 15:10:00|620.18|614.78|619.89|614.49|620.3|614.9|619.66|614.26|256
1632064500000|2021-09-19 15:15:00|619.9|614.5|620.49|615.09|620.86|615.46|619.84|614.44|328
1632064800000|2021-09-19 15:20:00|620.51|615.11|620.77|615.37|621.55|616.15|620.49|615.09|300
1632065100000|2021-09-19 15:25:00|620.78|615.38|621.03|615.63|621.51|616.11|620.7|615.3|289
1632065400000|2021-09-19 15:30:00|620.99|615.59|620.61|615.21|621.3|615.9|620.54|615.14|448
1632065700000|2021-09-19 15:35:00|620.6|615.2|622.03|616.63|622.07|616.67|620.59|615.19|334
1632066000000|2021-09-19 15:40:00|622.04|616.64|621.88|616.48|623.1|617.7|621.86|616.46|305
1632066300000|2021-09-19 15:45:00|621.87|616.47|621.26|615.86|622.42|617.02|621.24|615.84|354
1632066600000|2021-09-19 15:50:00|621.25|615.85|620.59|615.19|621.27|615.87|619.95|614.55|359
1632066900000|2021-09-19 15:55:00|620.58|615.18|620.19|614.79|621.52|616.12|620.18|614.78|359
1632067200000|2021-09-19 16:00:00|620.21|614.81|620.27|614.87|621.29|615.89|619.69|614.29|479
1632067500000|2021-09-19 16:05:00|620.26|614.86|618.97|613.57|620.26|614.86|618.47|613.07|439
1632067800000|2021-09-19 16:10:00|618.95|613.55|620.58|615.18|620.85|615.45|618.95|613.55|320
1632068100000|2021-09-19 16:15:00|620.6|615.2|621.37|615.97|621.82|616.42|620.6|615.2|342
1632068400000|2021-09-19 16:20:00|621.36|615.96|620.75|615.35|621.87|616.47|620.75|615.35|359
1632068700000|2021-09-19 16:25:00|620.76|615.36|619.44|614.04|620.77|615.37|619.43|614.03|307
1632069000000|2021-09-19 16:30:00|619.45|614.05|619.74|614.34|619.97|614.57|619.45|614.05|329
1632069300000|2021-09-19 16:35:00|619.73|614.33|620.7|615.3|620.72|615.32|619.72|614.32|361
1632069600000|2021-09-19 16:40:00|620.69|615.29|619.1|613.7|620.72|615.32|619.08|613.68|415
1632069900000|2021-09-19 16:45:00|619.09|613.69|620.53|615.13|620.53|615.13|619.06|613.66|411
1632070200000|2021-09-19 16:50:00|620.51|615.11|619.56|614.16|620.63|615.23|619.56|614.16|255
1632070500000|2021-09-19 16:55:00|619.55|614.15|619.22|613.82|619.9|614.5|619.16|613.76|311
1632070800000|2021-09-19 17:00:00|619.24|613.84|619.9|614.5|619.91|614.51|619.15|613.75|321
1632071100000|2021-09-19 17:05:00|619.89|614.49|620.76|615.36|620.83|615.43|619.89|614.49|291
1632071400000|2021-09-19 17:10:00|620.77|615.37|619.56|614.16|620.95|615.55|619.53|614.13|338
1632071700000|2021-09-19 17:15:00|619.58|614.18|620.5|615.1|620.57|615.17|619.34|613.94|275
1632072000000|2021-09-19 17:20:00|620.51|615.11|620.36|614.96|620.7|615.3|620.06|614.66|232
1632072300000|2021-09-19 17:25:00|620.35|614.95|618.6|613.2|620.39|614.99|617.13|611.73|415
1632072600000|2021-09-19 17:30:00|618.66|613.26|616.09|610.69|618.66|613.26|615.37|609.97|582
1632072900000|2021-09-19 17:35:00|616.1|610.7|616.3|610.9|616.89|611.49|616.1|610.7|383
1632073200000|2021-09-19 17:40:00|616.31|610.91|615.42|610.02|616.69|611.29|615.2|609.8|444
1632073500000|2021-09-19 17:45:00|615.38|609.98|615.91|610.51|616.39|610.99|615.14|609.74|483
1632073800000|2021-09-19 17:50:00|615.92|610.52|616.07|610.67|616.08|610.68|615.4|610|385
1632074100000|2021-09-19 17:55:00|616.08|610.68|617.14|611.74|617.82|612.42|616.07|610.67|391
1632074400000|2021-09-19 18:00:00|617.12|611.72|615.51|610.11|617.12|611.72|615.25|609.85|486
1632074700000|2021-09-19 18:05:00|615.49|610.09|617.67|612.27|617.68|612.28|615.11|609.71|378
1632075000000|2021-09-19 18:10:00|617.66|612.26|617.43|612.03|617.74|612.34|616.85|611.45|396
1632075300000|2021-09-19 18:15:00|617.42|612.02|616.94|611.54|617.42|612.02|616.68|611.28|300
1632075600000|2021-09-19 18:20:00|616.95|611.55|618.3|612.9|618.3|612.9|616.72|611.32|255
1632075900000|2021-09-19 18:25:00|618.31|612.91|618.91|613.51|619.12|613.72|618.31|612.91|392
1632076200000|2021-09-19 18:30:00|618.9|613.5|620.5|615.1|621.05|615.65|618.88|613.48|603
1632076500000|2021-09-19 18:35:00|620.49|615.09|619.7|614.3|620.6|615.2|619.67|614.27|408
1632076800000|2021-09-19 18:40:00|619.68|614.28|618.37|612.97|619.76|614.36|618.28|612.88|373
1632077100000|2021-09-19 18:45:00|618.42|613.02|617.43|612.03|618.55|613.15|617.4|612|414
1632077400000|2021-09-19 18:50:00|617.42|612.02|618|612.6|618|612.6|617.3|611.9|386
1632077700000|2021-09-19 18:55:00|617.99|612.59|617.59|612.19|618.5|613.1|617.56|612.16|304
1632078000000|2021-09-19 19:00:00|617.58|612.18|618.43|613.03|618.68|613.28|617.4|612|351
1632078300000|2021-09-19 19:05:00|618.44|613.04|618.04|612.64|618.6|613.2|617.84|612.44|297
1632078600000|2021-09-19 19:10:00|618.05|612.65|616.81|611.41|618.19|612.79|616.7|611.3|301
1632078900000|2021-09-19 19:15:00|616.8|611.4|616.31|610.91|616.82|611.42|616.02|610.62|297
1632079200000|2021-09-19 19:20:00|616.32|610.92|615.92|610.52|616.32|610.92|614.94|609.54|425
1632079500000|2021-09-19 19:25:00|615.93|610.53|615.62|610.22|616.92|611.52|615.62|610.22|282
1632079800000|2021-09-19 19:30:00|615.61|610.21|615.78|610.38|616.33|610.93|615.1|609.7|369
1632080100000|2021-09-19 19:35:00|615.77|610.37|615.67|610.27|616.3|610.9|615.47|610.07|263
1632080400000|2021-09-19 19:40:00|615.68|610.28|616.67|609.27|616.96|610.56|614.92|609.22|266
1632080700000|2021-09-19 19:45:00|616.63|609.23|615.47|608.07|617.15|609.75|615.22|607.82|401
1632081000000|2021-09-19 19:50:00|615.48|608.08|615.15|607.75|615.65|608.25|614.77|607.37|349
1632081300000|2021-09-19 19:55:00|615.16|607.76|615.35|607.95|616.12|608.72|614.75|607.35|398
1632081600000|2021-09-19 20:00:00|615.37|607.97|616.23|608.83|616.23|608.83|614.74|607.34|482
1632081900000|2021-09-19 20:05:00|616.2|608.8|619.92|612.52|619.95|612.55|616.2|608.8|476
1632082200000|2021-09-19 20:10:00|619.91|612.51|617.62|610.22|619.93|612.53|617.45|610.05|404
1632082500000|2021-09-19 20:15:00|617.63|610.23|619.95|612.55|620|612.6|617.28|609.88|383
1632082800000|2021-09-19 20:20:00|619.94|612.54|619.93|612.53|620.12|612.72|619.32|611.92|320
1632083100000|2021-09-19 20:25:00|619.92|612.52|619.91|612.51|620.04|612.64|619.68|612.28|316
1632083400000|2021-09-19 20:30:00|619.9|612.5|620.11|612.71|620.19|612.79|619.67|612.27|339
1632083700000|2021-09-19 20:35:00|620.1|612.7|620.32|612.92|621.27|613.87|620.1|612.7|316
1632084000000|2021-09-19 20:40:00|620.33|612.93|620.43|613.03|620.94|613.54|620.33|612.93|415
1632084300000|2021-09-19 20:45:00|620.42|613.02|620.23|612.83|620.42|613.02|619.55|612.15|288
1632084600000|2021-09-19 20:50:00|620.22|612.82|620.48|613.08|620.53|613.13|620.06|612.66|195
1632084900000|2021-09-19 20:55:00|620.47|613.07|620.26|612.86|620.49|613.09|620.12|612.72|215
1632085200000|2021-09-19 21:00:00|620.25|612.85|620.2|612.8|620.81|613.41|619.81|612.41|324
1632085500000|2021-09-19 21:05:00|620.19|612.79|619.54|612.14|620.35|612.95|619.41|612.01|209
1632085800000|2021-09-19 21:10:00|619.56|612.16|618.13|610.73|619.56|612.16|618.1|610.7|229
1632086100000|2021-09-19 21:15:00|618.15|610.75|617.51|610.11|618.38|610.98|617.51|610.11|254
1632086400000|2021-09-19 21:20:00|617.5|610.1|616.56|609.16|617.5|610.1|616.56|609.16|277
1632086700000|2021-09-19 21:25:00|616.55|609.15|616.19|608.79|616.57|609.17|616.12|608.72|125
1632087000000|2021-09-19 21:30:00|616.18|608.78|616.2|608.8|616.22|608.82|616.13|608.73|42
1632087300000|2021-09-19 21:35:00|616.19|608.79|616.61|609.21|616.61|609.21|616.18|608.78|79
1632087600000|2021-09-19 21:40:00|616.63|609.23|617.39|609.99|617.84|610.44|616.63|609.23|168
1632087900000|2021-09-19 21:45:00|617.4|610|616.07|608.67|617.4|610|616.07|608.67|224
1632088200000|2021-09-19 21:50:00|616.08|608.68|616.07|608.67|616.36|608.96|615.86|608.46|198
1632088500000|2021-09-19 21:55:00|616.06|608.66|617.61|610.21|617.68|610.28|616.02|608.62|174
1632088800000|2021-09-19 22:00:00|617.6|610.2|619.66|614.26|620.1|614.34|617.46|610.19|536
1632089100000|2021-09-19 22:05:00|619.65|614.25|619.05|613.65|620.41|615.01|619.04|613.64|435
1632089400000|2021-09-19 22:10:00|619.04|613.64|613.52|608.12|619.2|613.8|613.2|607.8|649
1632089700000|2021-09-19 22:15:00|613.49|608.09|610.43|605.03|613.71|608.31|610.2|604.8|717
1632090000000|2021-09-19 22:20:00|610.42|605.02|611.34|605.94|611.61|606.21|607.59|602.19|748
1632090300000|2021-09-19 22:25:00|611.31|605.91|612.12|606.72|612.46|607.06|610|604.6|901
1632090600000|2021-09-19 22:30:00|612.15|606.75|610.1|604.7|613.04|607.64|610.1|604.7|754
1632090900000|2021-09-19 22:35:00|610.15|604.75|609.17|603.77|611.02|605.62|608.75|603.35|799
1632091200000|2021-09-19 22:40:00|609.12|603.72|609.8|604.4|611.11|605.71|607.54|602.14|786
1632091500000|2021-09-19 22:45:00|609.69|604.29|611.47|606.07|611.75|606.35|605.26|599.86|825
1632091800000|2021-09-19 22:50:00|611.54|606.14|609.46|604.06|611.7|606.3|609.38|603.98|837
1632092100000|2021-09-19 22:55:00|609.43|604.03|609.62|604.22|610.56|605.16|608.65|603.25|808
1632092400000|2021-09-19 23:00:00|609.57|604.17|611.94|606.54|612.04|606.64|609.23|603.83|841
1632092700000|2021-09-19 23:05:00|611.96|606.56|610.58|605.18|611.96|606.56|610.44|605.04|612
1632093000000|2021-09-19 23:10:00|610.57|605.17|611.52|606.12|611.68|606.28|610.39|604.99|558
1632093300000|2021-09-19 23:15:00|611.59|606.19|612.42|607.02|612.82|607.42|611.23|605.83|793
1632093600000|2021-09-19 23:20:00|612.43|607.03|612.77|607.37|612.88|607.48|611.75|606.35|791
1632093900000|2021-09-19 23:25:00|612.71|607.31|612.76|607.36|613.07|607.67|612.35|606.95|777
1632094200000|2021-09-19 23:30:00|612.78|607.38|613.51|608.11|613.58|608.18|612.33|606.93|664
1632094500000|2021-09-19 23:35:00|613.5|608.1|613.4|608|613.7|608.3|612.94|607.54|569
1632094800000|2021-09-19 23:40:00|613.41|608.01|613.61|608.21|613.62|608.22|613.1|607.7|297
1632095100000|2021-09-19 23:45:00|613.6|608.2|611.17|605.77|613.69|608.29|611.17|605.77|460
1632095400000|2021-09-19 23:50:00|611.19|605.79|611.65|606.25|611.89|606.49|611.11|605.71|382
1632095700000|2021-09-19 23:55:00|611.64|606.24|611.73|606.33|611.87|606.47|611.41|606.01|377
1632096000000|2021-09-20 00:00:00|611.71|606.31|609.34|603.94|611.85|606.45|609.06|603.66|551
1632096300000|2021-09-20 00:05:00|609.33|603.93|608|602.6|609.77|604.37|607.96|602.56|466
1632096600000|2021-09-20 00:10:00|607.99|602.59|607.71|602.31|607.99|602.59|606.58|601.18|569
1632096900000|2021-09-20 00:15:00|607.7|602.3|606.98|601.58|608.77|603.37|605.93|600.53|617
1632097200000|2021-09-20 00:20:00|606.96|601.56|603.06|597.66|606.98|601.58|598.4|593|869
1632097500000|2021-09-20 00:25:00|603.04|597.64|600.7|595.3|603.04|597.64|598.91|593.51|805
1632097800000|2021-09-20 00:30:00|600.72|595.32|601.64|596.24|601.71|596.31|598.31|592.91|829
1632098100000|2021-09-20 00:35:00|601.61|596.21|602.8|597.4|602.83|597.43|598.02|592.62|779
1632098400000|2021-09-20 00:40:00|602.81|597.41|602.03|596.63|603.16|597.76|601.02|595.62|753
1632098700000|2021-09-20 00:45:00|602.04|596.64|600.13|594.73|602.62|597.22|600.11|594.71|638
1632099000000|2021-09-20 00:50:00|600.04|594.64|601.02|595.62|601.4|596|599.36|593.96|712
1632099300000|2021-09-20 00:55:00|601.03|595.63|600.95|595.55|602.65|597.25|599.84|594.44|796
1632099600000|2021-09-20 01:00:00|600.97|595.57|602.63|597.23|602.68|597.28|599.57|594.17|690
1632099900000|2021-09-20 01:05:00|602.66|597.26|602.67|597.27|602.91|597.51|602.21|596.81|547
1632100200000|2021-09-20 01:10:00|602.65|597.25|601.73|596.33|602.9|597.5|600.93|595.53|567
1632100500000|2021-09-20 01:15:00|601.74|596.34|602.02|596.62|603.28|597.88|601.68|596.28|562
1632100800000|2021-09-20 01:20:00|602.01|596.61|603.31|597.91|603.32|597.92|602|596.6|503
1632101100000|2021-09-20 01:25:00|603.29|597.89|602.56|597.16|603.47|598.07|602.42|597.02|494
1632101400000|2021-09-20 01:30:00|602.57|597.17|602.81|597.41|603.35|597.95|602.54|597.14|541
1632101700000|2021-09-20 01:35:00|602.82|597.42|603.43|598.03|604.04|598.64|602.81|597.41|424
1632102000000|2021-09-20 01:40:00|603.45|598.05|603.49|598.09|603.54|598.14|603.05|597.65|343
1632102300000|2021-09-20 01:45:00|603.48|598.08|603.25|597.85|603.61|598.21|603.06|597.66|520
1632102600000|2021-09-20 01:50:00|603.24|597.84|603.49|598.09|603.74|598.34|603.24|597.84|409
1632102900000|2021-09-20 01:55:00|603.48|598.08|603.65|598.25|605.04|599.64|603.46|598.06|572
1632103200000|2021-09-20 02:00:00|603.66|598.26|604.78|599.38|604.79|599.39|603.52|598.12|617
1632103500000|2021-09-20 02:05:00|604.71|599.31|602.81|597.41|604.72|599.32|602.79|597.39|554
1632103800000|2021-09-20 02:10:00|602.82|597.42|602.28|596.88|603.03|597.63|602.19|596.79|535
1632104100000|2021-09-20 02:15:00|602.29|596.89|600.36|594.96|602.34|596.94|600.32|594.92|502
1632104400000|2021-09-20 02:20:00|600.4|595|599.45|594.05|600.47|595.07|599.38|593.98|585
1632104700000|2021-09-20 02:25:00|599.43|594.03|597.78|592.38|599.43|594.03|597.09|591.69|696
1632105000000|2021-09-20 02:30:00|597.83|592.43|585.6|580.2|598.22|592.82|585.54|580.14|851
1632105300000|2021-09-20 02:35:00|585.69|580.29|589.35|583.95|592.49|587.09|582.78|577.38|1043
1632105600000|2021-09-20 02:40:00|589.28|583.88|588.17|582.77|590.87|585.47|587.19|581.79|1065
1632105900000|2021-09-20 02:45:00|588.28|582.88|590.24|584.84|590.65|585.25|587.11|581.71|958
1632106200000|2021-09-20 02:50:00|590.22|584.82|589.65|584.25|590.69|585.29|589.51|584.11|781
1632106500000|2021-09-20 02:55:00|589.69|584.29|588.48|583.08|591.02|585.62|588.32|582.92|845
1632106800000|2021-09-20 03:00:00|588.46|583.06|586.52|581.12|590.35|584.95|577.73|572.33|988
1632107100000|2021-09-20 03:05:00|586.85|581.45|587.37|581.97|587.47|582.07|583.29|577.89|959
1632107400000|2021-09-20 03:10:00|587.35|581.95|587.08|581.68|587.92|582.52|586.08|580.68|870
1632107700000|2021-09-20 03:15:00|587.1|581.7|587.88|582.48|588.97|583.57|586.36|580.96|892
1632108000000|2021-09-20 03:20:00|587.9|582.5|588.43|583.03|589.33|583.93|587.77|582.37|796
1632108300000|2021-09-20 03:25:00|588.44|583.04|586.36|580.96|589.07|583.67|586.16|580.76|823
1632108600000|2021-09-20 03:30:00|586.35|580.95|587.37|581.97|587.87|582.47|586.32|580.92|750
1632108900000|2021-09-20 03:35:00|587.36|581.96|586.04|580.64|587.82|582.42|585.86|580.46|770
1632109200000|2021-09-20 03:40:00|586.05|580.65|586.95|581.55|587.65|582.25|585.9|580.5|694
1632109500000|2021-09-20 03:45:00|586.94|581.54|587.96|582.56|588.95|583.55|586.46|581.06|737
1632109800000|2021-09-20 03:50:00|587.95|582.55|586.96|581.56|588.28|582.88|586.41|581.01|717
1632110100000|2021-09-20 03:55:00|586.97|581.57|585.34|579.94|587.22|581.82|585.31|579.91|650
1632110400000|2021-09-20 04:00:00|585.27|579.87|585.86|580.46|586.77|581.37|584.03|578.63|881
1632110700000|2021-09-20 04:05:00|585.88|580.48|583.47|578.07|585.89|580.49|581.98|576.58|736
1632111000000|2021-09-20 04:10:00|583.48|578.08|580.11|574.71|583.89|578.49|579.5|574.1|837
1632111300000|2021-09-20 04:15:00|580.09|574.69|584.11|578.71|585.18|579.78|579.9|574.5|736
1632111600000|2021-09-20 04:20:00|584.06|578.66|584.63|579.23|585.65|580.25|583.4|578|602
1632111900000|2021-09-20 04:25:00|584.59|579.19|585.05|579.65|585.5|580.1|584.38|578.98|455
1632112200000|2021-09-20 04:30:00|585.07|579.67|586.29|580.89|586.56|581.16|585.06|579.66|528
1632112500000|2021-09-20 04:35:00|586.26|580.86|586.85|581.45|586.85|581.45|585.71|580.31|421
1632112800000|2021-09-20 04:40:00|586.83|581.43|586.73|581.33|586.83|581.43|586.12|580.72|487
1632113100000|2021-09-20 04:45:00|586.72|581.32|585.98|580.58|586.73|581.33|585.88|580.48|471
1632113400000|2021-09-20 04:50:00|585.96|580.56|586.94|581.54|587.79|582.39|585.95|580.55|650
1632113700000|2021-09-20 04:55:00|586.95|581.55|586.49|581.09|587.09|581.69|586.34|580.94|496
1632114000000|2021-09-20 05:00:00|586.5|581.1|587.59|582.19|588.24|582.84|586.42|581.02|526
1632114300000|2021-09-20 05:05:00|587.58|582.18|587.87|582.47|587.93|582.53|587.09|581.69|442
1632114600000|2021-09-20 05:10:00|587.93|582.53|588.81|583.41|588.98|583.58|587.78|582.38|468
1632114900000|2021-09-20 05:15:00|588.82|583.42|588.31|582.91|589.33|583.93|587.99|582.59|487
1632115200000|2021-09-20 05:20:00|588.32|582.92|587.69|582.29|588.38|582.98|587.51|582.11|483
1632115500000|2021-09-20 05:25:00|587.68|582.28|587.72|582.32|587.83|582.43|587.28|581.88|413
1632115800000|2021-09-20 05:30:00|587.73|582.33|587.37|581.97|587.92|582.52|587.13|581.73|380
1632116100000|2021-09-20 05:35:00|587.36|581.96|587.15|581.75|587.44|582.04|587.12|581.72|357
1632116400000|2021-09-20 05:40:00|587.16|581.76|586.27|580.87|587.32|581.92|586.19|580.79|565
1632116700000|2021-09-20 05:45:00|586.28|580.88|585.99|580.59|587.27|581.87|585.99|580.59|485
1632117000000|2021-09-20 05:50:00|585.95|580.55|587.4|582|587.48|582.08|585.94|580.54|466
1632117300000|2021-09-20 05:55:00|587.39|581.99|587.9|582.5|588.33|582.93|586.93|581.53|480
1632117600000|2021-09-20 06:00:00|587.93|582.53|587.93|582.53|588.44|583.04|587.82|582.42|504
1632117900000|2021-09-20 06:05:00|587.92|582.52|586.5|581.1|587.98|582.58|586.44|581.04|499
1632118200000|2021-09-20 06:10:00|586.44|581.04|585.55|580.15|586.58|581.18|585.5|580.1|393
1632118500000|2021-09-20 06:15:00|585.57|580.17|584.16|578.76|586.52|581.12|583.96|578.56|713
1632118800000|2021-09-20 06:20:00|584.14|578.74|584.26|578.86|584.99|579.59|581.49|576.09|709
1632119100000|2021-09-20 06:25:00|584.28|578.88|583.25|577.85|585|579.6|583.07|577.67|481
1632119400000|2021-09-20 06:30:00|583.2|577.8|580.76|575.36|584.06|578.66|580.42|575.02|650
1632119700000|2021-09-20 06:35:00|580.91|575.51|580.2|574.8|582.08|576.68|579.87|574.47|695
1632120000000|2021-09-20 06:40:00|580.22|574.82|579.77|574.37|580.68|575.28|579.64|574.24|665
1632120300000|2021-09-20 06:45:00|579.78|574.38|580.55|575.15|581.34|575.94|579.31|573.91|715
1632120600000|2021-09-20 06:50:00|580.56|575.16|581.2|575.8|581.46|576.06|579.67|574.27|675
1632120900000|2021-09-20 06:55:00|581.19|575.79|582.41|577.01|582.61|577.21|581.12|575.72|609
1632121200000|2021-09-20 07:00:00|582.52|577.12|584|578.6|585.76|580.36|582.42|577.02|721
1632121500000|2021-09-20 07:05:00|583.97|578.57|580.71|575.31|584.8|579.4|580.31|574.91|571
1632121800000|2021-09-20 07:10:00|580.68|575.28|580.03|574.63|580.8|575.4|579.76|574.36|553
1632122100000|2021-09-20 07:15:00|580.04|574.64|579.3|573.9|580.51|575.11|579.21|573.81|583
1632122400000|2021-09-20 07:20:00|579.31|573.91|579.46|574.06|579.5|574.1|576.77|571.37|751
1632122700000|2021-09-20 07:25:00|579.44|574.04|577.58|572.18|579.44|574.04|577.11|571.71|700
1632123000000|2021-09-20 07:30:00|577.57|572.17|566.43|561.03|579.08|573.68|566.43|561.03|791
1632123300000|2021-09-20 07:35:00|566.28|560.88|571.37|565.97|573.48|568.08|563.75|558.35|1057
1632123600000|2021-09-20 07:40:00|571.38|565.98|571.39|565.99|571.86|566.46|570.19|564.79|903
1632123900000|2021-09-20 07:45:00|571.4|566|571.13|565.73|574.22|568.82|570.81|565.41|876
1632124200000|2021-09-20 07:50:00|571.15|565.75|569.6|564.2|571.72|566.32|568.24|562.84|821
1632124500000|2021-09-20 07:55:00|569.48|564.08|572.02|566.62|572.13|566.73|568.11|562.71|975
1632124800000|2021-09-20 08:00:00|571.84|566.44|571.55|566.15|571.99|566.59|567.75|562.35|922
1632125100000|2021-09-20 08:05:00|571.53|566.13|573.14|567.74|573.26|567.86|570.11|564.71|883
1632125400000|2021-09-20 08:10:00|573.17|567.77|572.94|567.54|575.91|570.51|572.94|567.54|808
1632125700000|2021-09-20 08:15:00|572.93|567.53|572.64|567.24|574.57|569.17|572.43|567.03|670
1632126000000|2021-09-20 08:20:00|572.6|567.2|574.55|569.15|574.91|569.51|572.38|566.98|754
1632126300000|2021-09-20 08:25:00|574.53|569.13|574.18|568.78|575.31|569.91|574.03|568.63|602
1632126600000|2021-09-20 08:30:00|574.17|568.77|575.5|570.1|575.62|570.22|573.79|568.39|629
1632126900000|2021-09-20 08:35:00|575.49|570.09|576.39|570.99|576.41|571.01|574.17|568.77|618
1632127200000|2021-09-20 08:40:00|576.38|570.98|576.5|571.1|576.54|571.14|575.66|570.26|602
1632127500000|2021-09-20 08:45:00|576.44|571.04|576.34|570.94|576.97|571.57|575.47|570.07|592
1632127800000|2021-09-20 08:50:00|576.33|570.93|576.7|571.3|577.3|571.9|575.52|570.12|640
1632128100000|2021-09-20 08:55:00|576.69|571.29|576.01|570.61|577.42|572.02|575.97|570.57|656
1632128400000|2021-09-20 09:00:00|576|570.6|575.35|569.95|576.01|570.61|573.27|567.87|783
1632128700000|2021-09-20 09:05:00|575.36|569.96|575.6|570.2|575.89|570.49|574.54|569.14|578
1632129000000|2021-09-20 09:10:00|575.59|570.19|574.98|569.58|575.92|570.52|574.5|569.1|416
1632129300000|2021-09-20 09:15:00|574.94|569.54|575.52|570.12|575.87|570.47|574.22|568.82|530
1632129600000|2021-09-20 09:20:00|575.53|570.13|574.87|569.47|575.65|570.25|574.58|569.18|604
1632129900000|2021-09-20 09:25:00|574.92|569.52|573.87|568.47|575.27|569.87|573.87|568.47|499
1632130200000|2021-09-20 09:30:00|573.9|568.5|572.49|567.09|574.45|569.05|571.68|566.28|605
1632130500000|2021-09-20 09:35:00|572.61|567.21|573.12|567.72|573.45|568.05|572.17|566.77|616
1632130800000|2021-09-20 09:40:00|573.15|567.75|571.97|566.57|573.3|567.9|571.75|566.35|504
1632131100000|2021-09-20 09:45:00|571.96|566.56|571.82|566.42|573.01|567.61|571.04|565.64|668
1632131400000|2021-09-20 09:50:00|571.84|566.44|570.61|565.21|572.62|567.22|570.61|565.21|685
1632131700000|2021-09-20 09:55:00|570.65|565.25|570.76|565.36|571.72|566.32|570.48|565.08|723
1632132000000|2021-09-20 10:00:00|570.82|565.42|570.49|565.09|572.01|566.61|570.49|565.09|522
1632132300000|2021-09-20 10:05:00|570.47|565.07|570.5|565.1|571.62|566.22|570.47|565.07|561
1632132600000|2021-09-20 10:10:00|570.54|565.14|572.67|567.27|572.81|567.41|567.15|561.75|849
1632132900000|2021-09-20 10:15:00|572.64|567.24|577.68|572.28|578.14|572.74|572.35|566.95|939
1632133200000|2021-09-20 10:20:00|577.71|572.31|574.21|568.81|577.71|572.31|573.73|568.33|835
1632133500000|2021-09-20 10:25:00|574.2|568.8|571.81|566.41|575.02|569.62|571.66|566.26|853
1632133800000|2021-09-20 10:30:00|571.8|566.4|570.84|565.44|574.31|568.91|570.5|565.1|954
1632134100000|2021-09-20 10:35:00|570.81|565.41|569.62|564.22|572.12|566.72|569.38|563.98|874
1632134400000|2021-09-20 10:40:00|569.61|564.21|568.18|562.78|570.87|565.47|568.12|562.72|892
1632134700000|2021-09-20 10:45:00|568.21|562.81|570.97|565.57|571.34|565.94|565.24|559.84|954
1632135000000|2021-09-20 10:50:00|571.03|565.63|568.86|563.46|572.15|566.75|568.84|563.44|889
1632135300000|2021-09-20 10:55:00|568.87|563.47|567.79|562.39|570.2|564.8|567.44|562.04|796
1632135600000|2021-09-20 11:00:00|567.8|562.4|566.53|561.13|568.69|563.29|565.17|559.77|827
1632135900000|2021-09-20 11:05:00|566.54|561.14|563.33|557.93|566.58|561.18|558.92|553.52|901
1632136200000|2021-09-20 11:10:00|563.31|557.91|559.94|554.54|564.7|559.3|559.94|554.54|996
1632136500000|2021-09-20 11:15:00|559.95|554.55|560.45|555.05|562.35|556.95|559.45|554.05|840
1632136800000|2021-09-20 11:20:00|560.44|555.04|559.31|553.91|562.22|556.82|559.27|553.87|775
1632137100000|2021-09-20 11:25:00|559.35|553.95|555.63|550.23|559.9|554.5|552.93|547.53|1000
1632137400000|2021-09-20 11:30:00|555.54|550.14|559.74|554.34|560.28|554.88|553.72|548.32|967
1632137700000|2021-09-20 11:35:00|559.73|554.33|557.39|551.99|561.77|556.37|556.97|551.57|896
1632138000000|2021-09-20 11:40:00|557.47|552.07|546.86|541.46|558.17|552.77|543.87|538.47|1047
1632138300000|2021-09-20 11:45:00|546.83|541.43|546.73|541.33|554.73|549.33|546.04|540.64|1042
1632138600000|2021-09-20 11:50:00|546.68|541.28|549.86|544.46|552.51|547.11|545.07|539.67|1021
1632138900000|2021-09-20 11:55:00|549.79|544.39|552.63|547.23|561.69|556.29|549.31|543.91|1028
1632139200000|2021-09-20 12:00:00|552.57|547.17|554.31|548.91|558.02|552.62|551.82|546.42|994
1632139500000|2021-09-20 12:05:00|554.3|548.9|553.19|547.79|555.83|550.43|551.41|546.01|935
1632139800000|2021-09-20 12:10:00|553.16|547.76|550.17|544.77|554.49|549.09|550.01|544.61|920
1632140100000|2021-09-20 12:15:00|550.15|544.75|547.93|542.53|553.86|548.46|547.83|542.43|876
1632140400000|2021-09-20 12:20:00|547.92|542.52|549.42|544.02|551.18|545.78|547.01|541.61|992
1632140700000|2021-09-20 12:25:00|549.41|544.01|545.79|540.39|549.67|544.27|544.16|538.76|963
1632141000000|2021-09-20 12:30:00|545.76|540.36|543.9|538.5|548.52|543.12|539.38|533.98|978
1632141300000|2021-09-20 12:35:00|543.91|538.51|536.36|530.96|543.95|538.55|534.47|529.07|982
1632141600000|2021-09-20 12:40:00|536.39|530.99|544.38|538.98|544.45|539.05|535.15|529.75|953
1632141900000|2021-09-20 12:45:00|544.45|539.05|543.49|538.09|548.25|542.85|543.13|537.73|994
1632142200000|2021-09-20 12:50:00|543.52|538.12|548.49|543.09|549.58|544.18|543.08|537.68|922
1632142500000|2021-09-20 12:55:00|548.41|543.01|548.45|543.05|548.82|543.42|546.65|541.25|819
1632142800000|2021-09-20 13:00:00|548.44|543.04|545.41|540.01|548.62|543.22|544.87|539.47|823
1632143100000|2021-09-20 13:05:00|545.37|539.97|547.29|541.89|548.53|543.13|544.49|539.09|908
1632143400000|2021-09-20 13:10:00|547.28|541.88|546.48|541.08|548.39|542.99|543.57|538.17|955
1632143700000|2021-09-20 13:15:00|546.52|541.12|552.6|547.2|553.55|548.15|544.91|539.51|998
1632144000000|2021-09-20 13:20:00|552.61|547.21|551.01|545.61|552.62|547.22|549.62|544.22|936
1632144300000|2021-09-20 13:25:00|551.11|545.71|551.67|546.27|552.37|546.97|550.39|544.99|808
1632144600000|2021-09-20 13:30:00|551.68|546.28|550.18|544.78|552.8|547.4|549.95|544.55|728
1632144900000|2021-09-20 13:35:00|550.19|544.79|549.79|544.39|550.86|545.46|549.13|543.73|835
1632145200000|2021-09-20 13:40:00|549.76|544.36|552.75|547.35|552.85|547.45|549.65|544.25|839
1632145500000|2021-09-20 13:45:00|552.76|547.36|551.67|546.27|552.95|547.55|550.45|545.05|852
1632145800000|2021-09-20 13:50:00|551.66|546.26|555.99|550.59|555.99|550.59|551.12|545.72|816
1632146100000|2021-09-20 13:55:00|556.44|551.04|555.68|550.28|557.69|552.29|554.86|549.46|862
1632146400000|2021-09-20 14:00:00|555.65|550.25|553.44|548.04|555.78|550.38|553.11|547.71|749
1632146700000|2021-09-20 14:05:00|553.49|548.09|553.14|547.74|554.3|548.9|553.05|547.65|695
1632147000000|2021-09-20 14:10:00|553.15|547.75|552.51|547.11|553.21|547.81|551.05|545.65|697
1632147300000|2021-09-20 14:15:00|552.52|547.12|550.03|544.63|552.54|547.14|550.03|544.63|774
1632147600000|2021-09-20 14:20:00|550.04|544.64|550.36|544.96|550.36|544.96|549.3|543.9|568
1632147900000|2021-09-20 14:25:00|550.33|544.93|552.15|546.75|552.62|547.22|550.21|544.81|579
1632148200000|2021-09-20 14:30:00|552.12|546.72|550.65|545.25|552.22|546.82|550.03|544.63|676
1632148500000|2021-09-20 14:35:00|550.64|545.24|551.99|546.59|552.08|546.68|550.51|545.11|677
1632148800000|2021-09-20 14:40:00|552|546.6|549.95|544.55|552.03|546.63|549.93|544.53|703
1632149100000|2021-09-20 14:45:00|549.96|544.56|549.71|544.31|552.68|547.28|549.64|544.24|769
1632149400000|2021-09-20 14:50:00|549.79|544.39|551.43|546.03|552.24|546.84|549.06|543.66|861
1632149700000|2021-09-20 14:55:00|551.44|546.04|550.88|545.48|551.56|546.16|550.35|544.95|633
1632150000000|2021-09-20 15:00:00|550.83|545.43|548.35|542.95|550.83|545.43|546.51|541.11|826
1632150300000|2021-09-20 15:05:00|548.36|542.96|550.4|545|550.51|545.11|548.13|542.73|831
1632150600000|2021-09-20 15:10:00|550.33|544.93|552.44|547.04|552.47|547.07|550.2|544.8|704
1632150900000|2021-09-20 15:15:00|552.42|547.02|552.02|546.62|552.44|547.04|550.74|545.34|640
1632151200000|2021-09-20 15:20:00|552.08|546.68|551.19|545.79|552.14|546.74|551.01|545.61|588
1632151500000|2021-09-20 15:25:00|551.24|545.84|552.19|546.79|552.23|546.83|551.21|545.81|453
1632151800000|2021-09-20 15:30:00|552.28|546.88|555.85|550.45|556.55|551.15|552.21|546.81|671
1632152100000|2021-09-20 15:35:00|555.93|550.53|551.49|546.09|556|550.6|551.48|546.08|697
1632152400000|2021-09-20 15:40:00|551.46|546.06|551.49|546.09|552.63|547.23|551.18|545.78|540
1632152700000|2021-09-20 15:45:00|551.44|546.04|552.4|547|552.41|547.01|551.22|545.82|609
1632153000000|2021-09-20 15:50:00|552.42|547.02|549.59|544.19|552.42|547.02|548.68|543.28|729
1632153300000|2021-09-20 15:55:00|549.6|544.2|553.77|548.37|554.14|548.74|548.37|542.97|708
1632153600000|2021-09-20 16:00:00|553.8|548.4|551.61|546.21|553.94|548.54|550.91|545.51|769
1632153900000|2021-09-20 16:05:00|551.62|546.22|551.18|545.78|553.04|547.64|550.98|545.58|714
1632154200000|2021-09-20 16:10:00|551.17|545.77|553.32|547.92|553.33|547.93|548.72|543.32|736
1632154500000|2021-09-20 16:15:00|553.31|547.91|550.91|545.51|554.29|548.89|550.89|545.49|601
1632154800000|2021-09-20 16:20:00|550.92|545.52|552.99|547.59|553|547.6|549.8|544.4|598
1632155100000|2021-09-20 16:25:00|552.98|547.58|555.92|550.52|556.63|551.23|552.95|547.55|692
1632155400000|2021-09-20 16:30:00|555.9|550.5|555.55|550.15|557.43|552.03|555.05|549.65|706
1632155700000|2021-09-20 16:35:00|555.64|550.24|556.1|550.7|556.24|550.84|555.09|549.69|612
1632156000000|2021-09-20 16:40:00|556.07|550.67|555.7|550.3|556.54|551.14|555.38|549.98|623
1632156300000|2021-09-20 16:45:00|555.66|550.26|553.58|548.18|555.71|550.31|553.56|548.16|515
1632156600000|2021-09-20 16:50:00|553.57|548.17|552.1|546.7|553.57|548.17|551.42|546.02|686
1632156900000|2021-09-20 16:55:00|552.11|546.71|551.8|546.4|552.63|547.23|551.62|546.22|616
1632157200000|2021-09-20 17:00:00|551.85|546.45|552.91|547.51|553.81|548.41|551.81|546.41|601
1632157500000|2021-09-20 17:05:00|552.93|547.53|550.05|544.65|552.93|547.53|549.9|544.5|644
1632157800000|2021-09-20 17:10:00|550.03|544.63|549.63|544.23|550.52|545.12|549.46|544.06|442
1632158100000|2021-09-20 17:15:00|549.64|544.24|550.15|544.75|550.48|545.08|549.05|543.65|506
1632158400000|2021-09-20 17:20:00|550.14|544.74|551.18|545.78|551.52|546.12|550.13|544.73|438
1632158700000|2021-09-20 17:25:00|551.19|545.79|553.64|548.24|553.71|548.31|551.18|545.78|438
1632159000000|2021-09-20 17:30:00|553.65|548.25|550.48|545.08|553.65|548.25|550.39|544.99|522
1632159300000|2021-09-20 17:35:00|550.49|545.09|555.37|549.97|555.37|549.97|550.46|545.06|510
1632159600000|2021-09-20 17:40:00|555.45|550.05|554.09|548.69|556.25|550.85|553.88|548.48|711
1632159900000|2021-09-20 17:45:00|554.08|548.68|554.28|548.88|554.62|549.22|553.66|548.26|509
1632160200000|2021-09-20 17:50:00|554.3|548.9|555.89|550.49|555.95|550.55|554.2|548.8|473
1632160500000|2021-09-20 17:55:00|555.9|550.5|554.69|549.29|555.9|550.5|554.56|549.16|418
1632160800000|2021-09-20 18:00:00|554.75|549.35|553.53|548.13|555.51|550.11|552.33|546.93|652
1632161100000|2021-09-20 18:05:00|553.51|548.11|551.19|545.79|553.61|548.21|550.85|545.45|661
1632161400000|2021-09-20 18:10:00|551.2|545.8|550.94|545.54|551.64|546.24|550.92|545.52|468
1632161700000|2021-09-20 18:15:00|550.93|545.53|551.01|545.61|551.47|546.07|550.74|545.34|456
1632162000000|2021-09-20 18:20:00|550.94|545.54|548.84|543.44|550.96|545.56|548.47|543.07|633
1632162300000|2021-09-20 18:25:00|548.86|543.46|548.2|542.8|549.38|543.98|548.04|542.64|673
1632162600000|2021-09-20 18:30:00|548.15|542.75|546.69|541.29|548.4|543|546.08|540.68|690
1632162900000|2021-09-20 18:35:00|546.7|541.3|545.55|540.15|547.03|541.63|544.14|538.74|887
1632163200000|2021-09-20 18:40:00|545.57|540.17|545.51|540.11|546.17|540.77|544.92|539.52|758
1632163500000|2021-09-20 18:45:00|545.52|540.12|546.7|541.3|547.3|541.9|544.77|539.37|715
1632163800000|2021-09-20 18:50:00|546.75|541.35|544.53|539.13|547.52|542.12|544.32|538.92|657
1632164100000|2021-09-20 18:55:00|544.52|539.12|544.86|539.46|545.17|539.77|543.72|538.32|822
1632164400000|2021-09-20 19:00:00|544.85|539.45|544.91|539.51|546.23|540.83|544.35|538.95|748
1632164700000|2021-09-20 19:05:00|544.86|539.46|543.8|538.4|545.52|540.12|542.95|537.55|773
1632165000000|2021-09-20 19:10:00|543.77|538.37|543.31|537.91|546.85|541.45|543.01|537.61|865
1632165300000|2021-09-20 19:15:00|543.33|537.93|541.25|535.85|544.2|538.8|541.25|535.85|893
1632165600000|2021-09-20 19:20:00|541.2|535.8|545.98|540.58|546.17|540.77|540.81|535.41|867
1632165900000|2021-09-20 19:25:00|545.99|540.59|545.75|540.35|546.02|540.62|543.26|537.86|754
1632166200000|2021-09-20 19:30:00|545.76|540.36|549.81|544.41|551.72|546.32|545.75|540.35|851
1632166500000|2021-09-20 19:35:00|549.82|544.42|548.21|542.81|549.89|544.49|547.62|542.22|750
1632166800000|2021-09-20 19:40:00|548.2|542.8|549.4|544|551.25|545.85|547.22|541.82|744
1632167100000|2021-09-20 19:45:00|549.38|543.98|548.81|543.41|551.64|546.24|548.8|543.4|725
1632167400000|2021-09-20 19:50:00|548.79|543.39|551.66|546.26|552.18|546.78|548.31|542.91|717
1632167700000|2021-09-20 19:55:00|551.65|546.25|551.9|546.5|552.56|547.16|551.02|545.62|726
1632168000000|2021-09-20 20:00:00|551.89|546.49|553.03|547.63|554.12|548.72|551.46|546.06|770
1632168300000|2021-09-20 20:05:00|553.02|547.62|551.22|545.82|553.04|547.64|551.22|545.82|639
1632168600000|2021-09-20 20:10:00|551.24|545.84|550.18|544.78|551.3|545.9|549.73|544.33|598
1632168900000|2021-09-20 20:15:00|550.2|544.8|548.26|542.86|550.67|545.27|548.24|542.84|416
1632169200000|2021-09-20 20:20:00|548.25|542.85|546.22|540.82|548.37|542.97|546.12|540.72|457
1632169500000|2021-09-20 20:25:00|546.24|540.84|545.05|539.65|546.86|541.46|544.95|539.55|526
1632169800000|2021-09-20 20:30:00|545.06|539.66|544.98|539.58|545.95|540.55|544.5|539.1|455
1632170100000|2021-09-20 20:35:00|544.97|539.57|544.65|539.25|546.5|541.1|544.58|539.18|556
1632170400000|2021-09-20 20:40:00|544.66|539.26|542.09|536.69|544.66|539.26|541.45|536.05|722
1632170700000|2021-09-20 20:45:00|542.07|536.67|540.88|535.48|542.31|536.91|540.54|535.14|632
1632171000000|2021-09-20 20:50:00|540.89|535.49|539.78|534.38|541.25|535.85|538.83|533.43|683
1632171300000|2021-09-20 20:55:00|539.82|534.42|542.56|537.16|542.69|537.29|539.17|533.77|623
1632171600000|2021-09-20 21:00:00|542.55|537.15|543.12|537.72|545.37|539.97|541.87|536.47|755
1632171900000|2021-09-20 21:05:00|543.25|537.85|546.08|540.68|546.19|540.79|542.49|537.09|729
1632172200000|2021-09-20 21:10:00|546.09|540.69|546.01|540.61|547.06|541.66|545.75|540.35|523
1632172500000|2021-09-20 21:15:00|545.97|540.57|547.36|541.96|547.36|541.96|544.83|539.43|403
1632172800000|2021-09-20 21:20:00|547.37|541.97|547.27|541.87|548.03|542.63|547.19|541.79|351
1632173100000|2021-09-20 21:25:00|547.28|541.88|547.61|542.21|547.62|542.22|546.86|541.46|315
1632173400000|2021-09-20 21:30:00|547.62|542.22|547.55|542.15|547.67|542.27|547.47|542.07|114
1632173700000|2021-09-20 21:35:00|547.58|542.18|547.6|542.2|547.64|542.24|547.49|542.09|135
1632174000000|2021-09-20 21:40:00|547.56|542.16|548.16|542.76|548.17|542.77|547.56|542.16|212
1632174300000|2021-09-20 21:45:00|548.18|542.78|548.51|543.11|549.01|543.61|548.18|542.78|212
1632174600000|2021-09-20 21:50:00|548.52|543.12|548.34|542.94|548.89|543.49|548.32|542.92|224
1632174900000|2021-09-20 21:55:00|548.33|542.93|546.82|541.42|548.39|542.99|546.7|541.3|263
1632175200000|2021-09-20 22:00:00|546.8|541.4|547.99|542.59|548.01|542.61|546.76|541.36|440
1632175500000|2021-09-20 22:05:00|548.03|542.63|548.65|543.25|548.95|543.55|546.67|541.27|454
1632175800000|2021-09-20 22:10:00|548.66|543.26|550.76|545.36|551.57|546.17|548.66|543.26|416
1632176100000|2021-09-20 22:15:00|550.78|545.38|553.14|547.74|553.32|547.92|550.25|544.85|687
1632176400000|2021-09-20 22:20:00|553.2|547.8|553.41|548.01|554.15|548.75|551.94|546.54|592
1632176700000|2021-09-20 22:25:00|553.38|547.98|551.49|546.09|553.79|548.39|551.47|546.07|519
1632177000000|2021-09-20 22:30:00|551.52|546.12|551.28|545.88|551.87|546.47|550.09|544.69|412
1632177300000|2021-09-20 22:35:00|551.3|545.9|551.2|545.8|552.57|547.17|551.11|545.71|518
1632177600000|2021-09-20 22:40:00|551.21|545.81|550.17|544.77|552.12|546.72|550.06|544.66|510
1632177900000|2021-09-20 22:45:00|550.18|544.78|547.45|542.05|550.28|544.88|547.42|542.02|608
1632178200000|2021-09-20 22:50:00|547.41|542.01|543.51|538.11|547.76|542.36|543.26|537.86|842
1632178500000|2021-09-20 22:55:00|543.57|538.17|545.18|539.78|545.61|540.21|543.38|537.98|865
1632178800000|2021-09-20 23:00:00|545.23|539.83|548.05|542.65|549.24|543.84|544.62|539.22|767
1632179100000|2021-09-20 23:05:00|548.02|542.62|541.91|536.51|548.02|542.62|541.89|536.49|765
1632179400000|2021-09-20 23:10:00|541.93|536.53|542.88|537.48|543.01|537.61|539.77|534.37|765
1632179700000|2021-09-20 23:15:00|542.83|537.43|540.51|535.11|543.65|538.25|539.82|534.42|951
1632180000000|2021-09-20 23:20:00|540.49|535.09|537.58|532.18|540.51|535.11|537.24|531.84|890
1632180300000|2021-09-20 23:25:00|537.57|532.17|538.65|533.25|540.24|534.84|537.43|532.03|977
1632180600000|2021-09-20 23:30:00|538.59|533.19|540.45|535.05|541.55|536.15|537.41|532.01|952
1632180900000|2021-09-20 23:35:00|540.55|535.15|540.98|535.58|543.69|538.29|540.45|535.05|888
1632181200000|2021-09-20 23:40:00|541.02|535.62|540.87|535.47|543.32|537.92|540.5|535.1|822
1632181500000|2021-09-20 23:45:00|540.79|535.39|543.95|538.55|543.95|538.55|540.42|535.02|736
1632181800000|2021-09-20 23:50:00|543.91|538.51|545.79|540.39|545.98|540.58|543.65|538.25|734
1632182100000|2021-09-20 23:55:00|545.8|540.4|545.35|539.95|545.94|540.54|540.95|535.55|708
1632182400000|2021-09-21 00:00:00|545.27|539.87|543.97|538.57|547.51|542.11|542.63|537.23|730
1632182700000|2021-09-21 00:05:00|543.96|538.56|539.04|533.64|544.32|538.92|538.99|533.59|790
1632183000000|2021-09-21 00:10:00|539.06|533.66|531.48|526.08|541.02|535.62|530.26|524.86|902
1632183300000|2021-09-21 00:15:00|531.7|526.3|524.38|518.98|536.1|530.7|524.38|518.98|975
1632183600000|2021-09-21 00:20:00|524.28|518.88|521.76|516.36|528.03|522.63|514.35|508.95|1069
1632183900000|2021-09-21 00:25:00|521.7|516.3|524.97|519.57|528.07|522.67|519.61|514.21|1055
1632184200000|2021-09-21 00:30:00|525.02|519.62|522.16|516.76|526.73|521.33|522.14|516.74|1019
1632184500000|2021-09-21 00:35:00|522.15|516.75|531.3|525.9|532.44|527.04|521.37|515.97|987
1632184800000|2021-09-21 00:40:00|531.27|525.87|530.21|524.81|532.62|527.22|528.53|523.13|963
1632185100000|2021-09-21 00:45:00|530.2|524.8|528.11|522.71|530.95|525.55|526.6|521.2|864
1632185400000|2021-09-21 00:50:00|528.04|522.64|526.04|520.64|529.26|523.86|525.4|520|884
1632185700000|2021-09-21 00:55:00|526.02|520.62|525.65|520.25|528.72|523.32|525.03|519.63|823
1632186000000|2021-09-21 01:00:00|525.7|520.3|528.48|523.08|528.54|523.14|524.58|519.18|908
1632186300000|2021-09-21 01:05:00|528.55|523.15|528.39|522.99|530.54|525.14|528.13|522.73|847
1632186600000|2021-09-21 01:10:00|528.33|522.93|526.37|520.97|528.49|523.09|526.26|520.86|730
1632186900000|2021-09-21 01:15:00|526.33|520.93|528.61|523.21|530.63|525.23|525.83|520.43|779
1632187200000|2021-09-21 01:20:00|528.65|523.25|531.08|525.68|531.98|526.58|528.64|523.24|727
1632187500000|2021-09-21 01:25:00|531.03|525.63|532.92|527.52|533.15|527.75|529.72|524.32|782
1632187800000|2021-09-21 01:30:00|533.01|527.61|537.51|532.11|538.04|532.64|532.33|526.93|852
1632188100000|2021-09-21 01:35:00|537.52|532.12|540.36|534.96|540.5|535.1|537.19|531.79|727
1632188400000|2021-09-21 01:40:00|540.33|534.93|541.84|536.44|543.07|537.67|540.03|534.63|928
1632188700000|2021-09-21 01:45:00|541.85|536.45|540.02|534.62|542.44|537.04|539.77|534.37|769
1632189000000|2021-09-21 01:50:00|540.03|534.63|539.71|534.31|540.83|535.43|539.45|534.05|634
1632189300000|2021-09-21 01:55:00|539.73|534.33|541.99|536.59|542.81|537.41|539.71|534.31|838
1632189600000|2021-09-21 02:00:00|542|536.6|543.7|538.3|544.29|538.89|540.24|534.84|956
1632189900000|2021-09-21 02:05:00|543.78|538.38|542.68|537.28|543.96|538.56|542.1|536.7|794
1632190200000|2021-09-21 02:10:00|542.67|537.27|544.4|539|544.4|539|542.4|537|674
1632190500000|2021-09-21 02:15:00|544.41|539.01|544.82|539.42|545|539.6|543.41|538.01|581
1632190800000|2021-09-21 02:20:00|544.86|539.46|544.54|539.14|545.14|539.74|543.41|538.01|525
1632191100000|2021-09-21 02:25:00|544.55|539.15|543.74|538.34|544.61|539.21|543.16|537.76|668
1632191400000|2021-09-21 02:30:00|543.76|538.36|543.25|537.85|544.24|538.84|542.92|537.52|517
1632191700000|2021-09-21 02:35:00|543.26|537.86|544.69|539.29|545.12|539.72|543.09|537.69|462
1632192000000|2021-09-21 02:40:00|544.68|539.28|544.34|538.94|545.08|539.68|544.24|538.84|468
1632192300000|2021-09-21 02:45:00|544.35|538.95|544.87|539.47|545.83|540.43|544.35|538.95|517
1632192600000|2021-09-21 02:50:00|544.89|539.49|545.29|539.89|546.62|541.22|544.89|539.49|586
1632192900000|2021-09-21 02:55:00|545.28|539.88|545.22|539.82|545.76|540.36|544.51|539.11|502
1632193200000|2021-09-21 03:00:00|545.19|539.79|545.51|540.11|545.59|540.19|544.6|539.2|606
1632193500000|2021-09-21 03:05:00|545.5|540.1|545.41|540.01|545.66|540.26|544.93|539.53|448
1632193800000|2021-09-21 03:10:00|545.42|540.02|545.75|540.35|546.04|540.64|544.81|539.41|474
1632194100000|2021-09-21 03:15:00|545.74|540.34|544.3|538.9|545.88|540.48|544.13|538.73|523
1632194400000|2021-09-21 03:20:00|544.23|538.83|545.25|539.85|545.25|539.85|544.19|538.79|403
1632194700000|2021-09-21 03:25:00|545.21|539.81|544.92|539.52|545.95|540.55|544.81|539.41|380
1632195000000|2021-09-21 03:30:00|544.9|539.5|542.46|537.06|544.95|539.55|542.04|536.64|635
1632195300000|2021-09-21 03:35:00|542.45|537.05|542.05|536.65|543.06|537.66|541.99|536.59|450
1632195600000|2021-09-21 03:40:00|542.1|536.7|542.25|536.85|542.74|537.34|542.02|536.62|383
1632195900000|2021-09-21 03:45:00|542.26|536.86|541.7|536.3|542.55|537.15|541.27|535.87|465
1632196200000|2021-09-21 03:50:00|541.71|536.31|539.32|533.92|541.75|536.35|538.97|533.57|536
1632196500000|2021-09-21 03:55:00|539.25|533.85|540.42|535.02|541.58|536.18|539.25|533.85|539
1632196800000|2021-09-21 04:00:00|540.43|535.03|541.09|535.69|541.91|536.51|539.74|534.34|699
1632197100000|2021-09-21 04:05:00|541.08|535.68|539.11|533.71|542.53|537.13|538.84|533.44|718
1632197400000|2021-09-21 04:10:00|539.15|533.75|539.34|533.94|539.59|534.19|538.33|532.93|625
1632197700000|2021-09-21 04:15:00|539.35|533.95|538.35|532.95|540.19|534.79|538.26|532.86|566
1632198000000|2021-09-21 04:20:00|538.33|532.93|538.29|532.89|538.6|533.2|537.53|532.13|633
1632198300000|2021-09-21 04:25:00|538.28|532.88|537.85|532.45|538.31|532.91|537.33|531.93|685
1632198600000|2021-09-21 04:30:00|537.84|532.44|537.78|532.38|538.44|533.04|537.27|531.87|553
1632198900000|2021-09-21 04:35:00|537.79|532.39|536.18|530.78|538.29|532.89|535.86|530.46|537
1632199200000|2021-09-21 04:40:00|536.21|530.81|534.94|529.54|537.02|531.62|534.88|529.48|644
1632199500000|2021-09-21 04:45:00|534.93|529.53|535.42|530.02|536.5|531.1|534.93|529.53|555
1632199800000|2021-09-21 04:50:00|535.43|530.03|536.37|530.97|537.69|532.29|535.42|530.02|614
1632200100000|2021-09-21 04:55:00|536.38|530.98|535.63|530.23|536.59|531.19|535.59|530.19|482
1632200400000|2021-09-21 05:00:00|535.66|530.26|536.43|531.03|538.38|532.98|535.63|530.23|653
1632200700000|2021-09-21 05:05:00|536.44|531.04|534.07|528.67|536.7|531.3|534|528.6|658
1632201000000|2021-09-21 05:10:00|534.19|528.79|533.2|527.8|535.1|529.7|533.11|527.71|606
1632201300000|2021-09-21 05:15:00|533.18|527.78|531.37|525.97|533.59|528.19|531.37|525.97|634
1632201600000|2021-09-21 05:20:00|531.28|525.88|531.22|525.82|532.59|527.19|531.07|525.67|689
1632201900000|2021-09-21 05:25:00|531.27|525.87|532.47|527.07|533.2|527.8|530.36|524.96|693
1632202200000|2021-09-21 05:30:00|532.46|527.06|532.06|526.66|533.93|528.53|531.97|526.57|632
1632202500000|2021-09-21 05:35:00|532.18|526.78|533.32|527.92|534.53|529.13|532.18|526.78|661
1632202800000|2021-09-21 05:40:00|533.28|527.88|534.58|529.18|534.64|529.24|533.12|527.72|478
1632203100000|2021-09-21 05:45:00|534.57|529.17|533.68|528.28|536.24|530.84|533.67|528.27|504
1632203400000|2021-09-21 05:50:00|533.71|528.31|537.57|532.17|537.74|532.34|532.96|527.56|659
1632203700000|2021-09-21 05:55:00|537.59|532.19|536.23|530.83|537.78|532.38|535.71|530.31|742
1632204000000|2021-09-21 06:00:00|536.2|530.8|538.59|533.19|538.66|533.26|535.91|530.51|695
1632204300000|2021-09-21 06:05:00|538.61|533.21|539.12|533.72|539.37|533.97|537.88|532.48|587
1632204600000|2021-09-21 06:10:00|539.14|533.74|538.98|533.58|539.25|533.85|538.07|532.67|622
1632204900000|2021-09-21 06:15:00|538.93|533.53|538.17|532.77|539.19|533.79|537.83|532.43|515
1632205200000|2021-09-21 06:20:00|538.14|532.74|538.13|532.73|538.38|532.98|537.75|532.35|345
1632205500000|2021-09-21 06:25:00|538.09|532.69|539.58|534.18|539.72|534.32|537.64|532.24|415
1632205800000|2021-09-21 06:30:00|539.59|534.19|541.92|536.52|542.24|536.84|538.9|533.5|698
1632206100000|2021-09-21 06:35:00|541.91|536.51|542.25|536.85|542.51|537.11|541.41|536.01|560
1632206400000|2021-09-21 06:40:00|542.24|536.84|541.09|535.69|542.36|536.96|540.98|535.58|519
1632206700000|2021-09-21 06:45:00|541.08|535.68|540.77|535.37|541.22|535.82|539.76|534.36|565
1632207000000|2021-09-21 06:50:00|540.76|535.36|540.6|535.2|541.03|535.63|539.52|534.12|534
1632207300000|2021-09-21 06:55:00|540.61|535.21|541.03|535.63|541.03|535.63|540.19|534.79|465
1632207600000|2021-09-21 07:00:00|541.04|535.64|542.2|536.8|542.55|537.15|541.02|535.62|554
1632207900000|2021-09-21 07:05:00|542.21|536.81|541.01|535.61|542.5|537.1|540.96|535.56|356
1632208200000|2021-09-21 07:10:00|540.99|535.59|541.03|535.63|541.95|536.55|540.99|535.59|453
1632208500000|2021-09-21 07:15:00|541.06|535.66|539.88|534.48|541.75|536.35|539.64|534.24|463
1632208800000|2021-09-21 07:20:00|539.87|534.47|541.75|536.35|541.81|536.41|539.86|534.46|432
1632209100000|2021-09-21 07:25:00|541.74|536.34|541.84|536.44|542.12|536.72|540.88|535.48|418
1632209400000|2021-09-21 07:30:00|541.85|536.45|541.47|536.07|542|536.6|540.89|535.49|379
1632209700000|2021-09-21 07:35:00|541.46|536.06|541.61|536.21|541.95|536.55|539.51|534.11|565
1632210000000|2021-09-21 07:40:00|541.56|536.16|544.79|539.39|546.8|541.4|541.56|536.16|831
1632210300000|2021-09-21 07:45:00|544.56|539.16|543.07|537.67|545.5|540.1|542.84|537.44|732
1632210600000|2021-09-21 07:50:00|543.08|537.68|545.95|540.55|546.07|540.67|543.08|537.68|562
1632210900000|2021-09-21 07:55:00|545.97|540.57|546.03|540.63|546.36|540.96|545.21|539.81|690
1632211200000|2021-09-21 08:00:00|546.01|540.61|547.32|541.92|547.58|542.18|545.74|540.34|706
1632211500000|2021-09-21 08:05:00|547.33|541.93|546.55|541.15|547.58|542.18|546.23|540.83|526
1632211800000|2021-09-21 08:10:00|546.57|541.17|545.61|540.21|546.84|541.44|545.6|540.2|426
1632212100000|2021-09-21 08:15:00|545.63|540.23|544.17|538.77|545.64|540.24|544.09|538.69|471
1632212400000|2021-09-21 08:20:00|544.16|538.76|544.21|538.81|544.35|538.95|543.91|538.51|324
1632212700000|2021-09-21 08:25:00|544.25|538.85|547.15|541.75|547.33|541.93|544.18|538.78|523
1632213000000|2021-09-21 08:30:00|547.18|541.78|547.29|541.89|547.48|542.08|546.07|540.67|547
1632213300000|2021-09-21 08:35:00|547.3|541.9|548.06|542.66|548.49|543.09|547.08|541.68|477
1632213600000|2021-09-21 08:40:00|548.07|542.67|548.26|542.86|548.37|542.97|547.22|541.82|619
1632213900000|2021-09-21 08:45:00|548.27|542.87|550.48|545.08|550.89|545.49|548.01|542.61|636
1632214200000|2021-09-21 08:50:00|550.49|545.09|550.75|545.35|551.19|545.79|550.15|544.75|458
1632214500000|2021-09-21 08:55:00|550.76|545.36|550.35|544.95|551.16|545.76|550.27|544.87|522
1632214800000|2021-09-21 09:00:00|550.36|544.96|548.61|543.21|551.33|545.93|548.15|542.75|649
1632215100000|2021-09-21 09:05:00|548.66|543.26|547.94|542.54|548.82|543.42|547.53|542.13|502
1632215400000|2021-09-21 09:10:00|547.91|542.51|548.23|542.83|548.45|543.05|547.89|542.49|288
1632215700000|2021-09-21 09:15:00|548.24|542.84|548.11|542.71|548.81|543.41|547.39|541.99|432
1632216000000|2021-09-21 09:20:00|548.12|542.72|549.01|543.61|549.3|543.9|548.06|542.66|379
1632216300000|2021-09-21 09:25:00|548.98|543.58|548.19|542.79|549.09|543.69|548.12|542.72|406
1632216600000|2021-09-21 09:30:00|548.2|542.8|548.26|542.86|548.91|543.51|548.13|542.73|323
1632216900000|2021-09-21 09:35:00|548.25|542.85|548.01|542.61|548.56|543.16|547.99|542.59|349
1632217200000|2021-09-21 09:40:00|548|542.6|547.98|542.58|548.21|542.81|547.68|542.28|466
1632217500000|2021-09-21 09:45:00|548.01|542.61|548.88|543.48|548.94|543.54|547.88|542.48|458
1632217800000|2021-09-21 09:50:00|548.85|543.45|546.04|540.64|548.85|543.45|545.58|540.18|570
1632218100000|2021-09-21 09:55:00|546.03|540.63|549.43|544.03|549.58|544.18|545.96|540.56|647
1632218400000|2021-09-21 10:00:00|549.34|543.94|551.57|546.17|552.54|547.14|548.44|543.04|814
1632218700000|2021-09-21 10:05:00|551.51|546.11|548.76|543.36|552.1|546.7|548.45|543.05|693
1632219000000|2021-09-21 10:10:00|548.75|543.35|548.78|543.38|549.56|544.16|548.74|543.34|517
1632219300000|2021-09-21 10:15:00|548.79|543.39|546.82|541.42|548.86|543.46|546.74|541.34|520
1632219600000|2021-09-21 10:20:00|546.8|541.4|549.05|543.65|549.95|544.55|546.63|541.23|479
1632219900000|2021-09-21 10:25:00|549.04|543.64|548.54|543.14|549.04|543.64|548.46|543.06|341
1632220200000|2021-09-21 10:30:00|548.53|543.13|548.68|543.28|548.85|543.45|546.58|541.18|458
1632220500000|2021-09-21 10:35:00|548.59|543.19|553|547.6|553.14|547.74|548.39|542.99|627
1632220800000|2021-09-21 10:40:00|553.03|547.63|551.76|546.36|553.11|547.71|550.87|545.47|451
1632221100000|2021-09-21 10:45:00|551.77|546.37|554.59|549.19|554.93|549.53|551.52|546.12|689
1632221400000|2021-09-21 10:50:00|554.58|549.18|553.15|547.75|554.78|549.38|553.12|547.72|587
1632221700000|2021-09-21 10:55:00|553.17|547.77|553.83|548.43|554.23|548.83|552.43|547.03|618
1632222000000|2021-09-21 11:00:00|553.85|548.45|550.64|545.24|554.43|549.03|550.61|545.21|571
1632222300000|2021-09-21 11:05:00|550.6|545.2|549.68|544.28|550.64|545.24|549.34|543.94|486
1632222600000|2021-09-21 11:10:00|549.66|544.26|549.95|544.55|550.44|545.04|549.66|544.26|428
1632222900000|2021-09-21 11:15:00|549.9|544.5|550.68|545.28|551.01|545.61|549.75|544.35|457
1632223200000|2021-09-21 11:20:00|550.69|545.29|552.27|546.87|552.31|546.91|550.46|545.06|364
1632223500000|2021-09-21 11:25:00|552.25|546.85|552.82|547.42|552.84|547.44|551.92|546.52|411
1632223800000|2021-09-21 11:30:00|552.81|547.41|553.86|548.46|554.48|549.08|552.48|547.08|426
1632224100000|2021-09-21 11:35:00|553.88|548.48|551.84|546.44|553.9|548.5|551.49|546.09|584
1632224400000|2021-09-21 11:40:00|551.85|546.45|551.96|546.56|551.96|546.56|551.46|546.06|283
1632224700000|2021-09-21 11:45:00|552.02|546.62|551.4|546|553.33|547.93|551.33|545.93|435
1632225000000|2021-09-21 11:50:00|551.39|545.99|551.18|545.78|551.55|546.15|550.7|545.3|439
1632225300000|2021-09-21 11:55:00|551.2|545.8|550.36|544.96|551.2|545.8|549.32|543.92|528
1632225600000|2021-09-21 12:00:00|550.37|544.97|550.74|545.34|550.75|545.35|547.85|542.45|708
1632225900000|2021-09-21 12:05:00|550.73|545.33|552.47|547.07|553.04|547.64|550.68|545.28|579
1632226200000|2021-09-21 12:10:00|552.48|547.08|552.29|546.89|554.55|549.15|552.06|546.66|705
1632226500000|2021-09-21 12:15:00|552.25|546.85|550.17|544.77|552.25|546.85|546.35|540.95|846
1632226800000|2021-09-21 12:20:00|550.19|544.79|548.4|543|551.78|546.38|548.06|542.66|887
1632227100000|2021-09-21 12:25:00|548.43|543.03|548.91|543.51|549.28|543.88|548.02|542.62|724
1632227400000|2021-09-21 12:30:00|548.9|543.5|548.02|542.62|550.71|545.31|548.02|542.62|676
1632227700000|2021-09-21 12:35:00|548|542.6|546.73|541.33|548.93|543.53|546.25|540.85|655
1632228000000|2021-09-21 12:40:00|546.74|541.34|547.88|542.48|548.01|542.61|546.3|540.9|646
1632228300000|2021-09-21 12:45:00|547.89|542.49|551.62|546.22|552.04|546.64|547.7|542.3|625
1632228600000|2021-09-21 12:50:00|551.55|546.15|548.64|543.24|552.69|547.29|548.5|543.1|626
1632228900000|2021-09-21 12:55:00|548.62|543.22|546.86|541.46|548.66|543.26|546.85|541.45|426
1632229200000|2021-09-21 13:00:00|546.82|541.42|548.15|542.75|550.6|545.2|546.76|541.36|541
1632229500000|2021-09-21 13:05:00|548.14|542.74|544.37|538.97|548.14|542.74|543.94|538.54|693
1632229800000|2021-09-21 13:10:00|544.38|538.98|544.83|539.43|546.32|540.92|544.18|538.78|634
1632230100000|2021-09-21 13:15:00|544.84|539.44|547.52|542.12|547.64|542.24|543.68|538.28|619
1632230400000|2021-09-21 13:20:00|547.51|542.11|548.52|543.12|548.78|543.38|547.48|542.08|493
1632230700000|2021-09-21 13:25:00|548.5|543.1|547.76|542.36|548.57|543.17|547.32|541.92|552
1632231000000|2021-09-21 13:30:00|547.75|542.35|545.74|540.34|547.77|542.37|544.99|539.59|836
1632231300000|2021-09-21 13:35:00|545.75|540.35|550.62|545.22|551.83|546.43|545.75|540.35|687
1632231600000|2021-09-21 13:40:00|550.61|545.21|549.79|544.39|551.07|545.67|548.54|543.14|691
1632231900000|2021-09-21 13:45:00|549.82|544.42|551.52|546.12|551.87|546.47|549.31|543.91|737
1632232200000|2021-09-21 13:50:00|551.55|546.15|549.39|543.99|551.87|546.47|549.37|543.97|631
1632232500000|2021-09-21 13:55:00|549.37|543.97|548.85|543.45|550.34|544.94|548.18|542.78|599
1632232800000|2021-09-21 14:00:00|548.88|543.48|546.09|540.69|549.26|543.86|545.96|540.56|700
1632233100000|2021-09-21 14:05:00|546.08|540.68|541.24|535.84|546.12|540.72|540.7|535.3|861
1632233400000|2021-09-21 14:10:00|541.33|535.93|541.51|536.11|542.43|537.03|541.15|535.75|807
1632233700000|2021-09-21 14:15:00|541.52|536.12|544.29|538.89|544.29|538.89|541.29|535.89|732
1632234000000|2021-09-21 14:20:00|544.28|538.88|542.25|536.85|544.47|539.07|541.19|535.79|706
1632234300000|2021-09-21 14:25:00|542.28|536.88|542.54|537.14|542.99|537.59|539.87|534.47|663
1632234600000|2021-09-21 14:30:00|542.53|537.13|541.64|536.24|542.94|537.54|541.1|535.7|709
1632234900000|2021-09-21 14:35:00|541.62|536.22|541.82|536.42|543.12|537.72|541.24|535.84|578
1632235200000|2021-09-21 14:40:00|541.83|536.43|540.01|534.61|542.04|536.64|538.99|533.59|715
1632235500000|2021-09-21 14:45:00|539.98|534.58|539.34|533.94|541.04|535.64|538.93|533.53|722
1632235800000|2021-09-21 14:50:00|539.3|533.9|540.33|534.93|540.35|534.95|537.47|532.07|765
1632236100000|2021-09-21 14:55:00|540.38|534.98|544.34|538.94|544.54|539.14|539.14|533.74|803
1632236400000|2021-09-21 15:00:00|544.29|538.89|544.73|539.33|547.7|542.3|542.89|537.49|925
1632236700000|2021-09-21 15:05:00|544.76|539.36|547.22|541.82|547.35|541.95|544.58|539.18|662
1632237000000|2021-09-21 15:10:00|547.14|541.74|545.45|540.05|547.54|542.14|544.91|539.51|677
1632237300000|2021-09-21 15:15:00|545.44|540.04|545.98|540.58|546.29|540.89|544.8|539.4|558
1632237600000|2021-09-21 15:20:00|545.99|540.59|546.58|541.18|546.58|541.18|545.23|539.83|465
1632237900000|2021-09-21 15:25:00|546.63|541.23|544.48|539.08|547.05|541.65|544.43|539.03|577
1632238200000|2021-09-21 15:30:00|544.49|539.09|546.88|541.48|546.94|541.54|541.66|536.26|723
1632238500000|2021-09-21 15:35:00|546.9|541.5|547.12|541.72|550.88|545.48|546.39|540.99|853
1632238800000|2021-09-21 15:40:00|547.11|541.71|546.83|541.43|547.12|541.72|544.87|539.47|824
1632239100000|2021-09-21 15:45:00|546.82|541.42|546.64|541.24|547.01|541.61|545.79|540.39|655
1632239400000|2021-09-21 15:50:00|546.67|541.27|546.24|540.84|547.03|541.63|545.8|540.4|559
1632239700000|2021-09-21 15:55:00|546.22|540.82|547.7|542.3|547.79|542.39|546.15|540.75|497
1632240000000|2021-09-21 16:00:00|547.67|542.27|545.91|540.51|547.68|542.28|545.69|540.29|746
1632240300000|2021-09-21 16:05:00|545.82|540.42|545.49|540.09|546.29|540.89|545.16|539.76|599
1632240600000|2021-09-21 16:10:00|545.47|540.07|544.01|538.61|545.54|540.14|543.83|538.43|520
1632240900000|2021-09-21 16:15:00|543.97|538.57|544.08|538.68|545.38|539.98|542.87|537.47|739
1632241200000|2021-09-21 16:20:00|544.13|538.73|544.14|538.74|545.39|539.99|543.62|538.22|716
1632241500000|2021-09-21 16:25:00|544.08|538.68|544.35|538.95|545.2|539.8|542.22|536.82|643
1632241800000|2021-09-21 16:30:00|544.3|538.9|540.9|535.5|544.3|538.9|540.85|535.45|631
1632242100000|2021-09-21 16:35:00|540.92|535.52|541.21|535.81|542.17|536.77|540.76|535.36|690
1632242400000|2021-09-21 16:40:00|541.29|535.89|540.82|535.42|541.95|536.55|540.47|535.07|777
1632242700000|2021-09-21 16:45:00|540.81|535.41|540.96|535.56|541.66|536.26|540.75|535.35|597
1632243000000|2021-09-21 16:50:00|540.95|535.55|540.37|534.97|541.2|535.8|539.16|533.76|878
1632243300000|2021-09-21 16:55:00|540.42|535.02|541.36|535.96|541.86|536.46|539.19|533.79|764
1632243600000|2021-09-21 17:00:00|541.4|536|540.34|534.94|542.17|536.77|539.28|533.88|823
1632243900000|2021-09-21 17:05:00|540.33|534.93|540.2|534.8|541.74|536.34|539.31|533.91|769
1632244200000|2021-09-21 17:10:00|540.21|534.81|538.8|533.4|540.7|535.3|538.69|533.29|736
1632244500000|2021-09-21 17:15:00|538.82|533.42|538.37|532.97|540.07|534.67|538.3|532.9|732
1632244800000|2021-09-21 17:20:00|538.3|532.9|532.3|526.9|539.26|533.86|532.05|526.65|817
1632245100000|2021-09-21 17:25:00|532.29|526.89|535.28|529.88|536.77|531.37|532.29|526.89|846
1632245400000|2021-09-21 17:30:00|535.29|529.89|532.96|527.56|536.07|530.67|532.76|527.36|793
1632245700000|2021-09-21 17:35:00|532.99|527.59|531.02|525.62|533.23|527.83|530.34|524.94|758
1632246000000|2021-09-21 17:40:00|531.03|525.63|531.58|526.18|531.91|526.51|529.81|524.41|650
1632246300000|2021-09-21 17:45:00|531.6|526.2|530.85|525.45|531.84|526.44|529.54|524.14|837
1632246600000|2021-09-21 17:50:00|530.83|525.43|528.44|523.04|531.06|525.66|528.04|522.64|826
1632246900000|2021-09-21 17:55:00|528.41|523.01|529.38|523.98|529.85|524.45|528.24|522.84|814
1632247200000|2021-09-21 18:00:00|529.32|523.92|529.49|524.09|531.3|525.9|528.99|523.59|810
1632247500000|2021-09-21 18:05:00|529.36|523.96|528.47|523.07|530.76|525.36|528.44|523.04|736
1632247800000|2021-09-21 18:10:00|528.49|523.09|531.96|526.56|534.3|528.9|528.3|522.9|943
1632248100000|2021-09-21 18:15:00|531.95|526.55|534.77|529.37|536.82|531.42|531.48|526.08|906
1632248400000|2021-09-21 18:20:00|534.7|529.3|532.4|527|534.74|529.34|531.59|526.19|846
1632248700000|2021-09-21 18:25:00|532.42|527.02|531.6|526.2|533.13|527.73|530.82|525.42|750
1632249000000|2021-09-21 18:30:00|531.56|526.16|530.57|525.17|532.3|526.9|530.05|524.65|918
1632249300000|2021-09-21 18:35:00|530.49|525.09|529.9|524.5|531.14|525.74|529.88|524.48|746
1632249600000|2021-09-21 18:40:00|529.88|524.48|529.86|524.46|530.56|525.16|529.61|524.21|597
1632249900000|2021-09-21 18:45:00|529.9|524.5|529.31|523.91|530.11|524.71|528.76|523.36|630
1632250200000|2021-09-21 18:50:00|529.3|523.9|529.28|523.88|534.09|528.69|529.25|523.85|793
1632250500000|2021-09-21 18:55:00|529.31|523.91|529.46|524.06|530.17|524.77|528.71|523.31|711
1632250800000|2021-09-21 19:00:00|529.41|524.01|530.72|525.32|531.27|525.87|529.1|523.7|806
1632251100000|2021-09-21 19:05:00|530.68|525.28|529.36|523.96|530.81|525.41|529.32|523.92|634
1632251400000|2021-09-21 19:10:00|529.37|523.97|525.9|520.5|529.37|523.97|525.61|520.21|665
1632251700000|2021-09-21 19:15:00|525.92|520.52|526.03|520.63|528.39|522.99|525.34|519.94|754
1632252000000|2021-09-21 19:20:00|526.01|520.61|526.62|521.22|527.45|522.05|526.01|520.61|844
1632252300000|2021-09-21 19:25:00|526.6|521.2|527.57|522.17|528.99|523.59|526.48|521.08|750
1632252600000|2021-09-21 19:30:00|527.56|522.16|532.27|526.87|532.92|527.52|527.25|521.85|821
1632252900000|2021-09-21 19:35:00|532.21|526.81|530.43|525.03|532.27|526.87|529.48|524.08|718
1632253200000|2021-09-21 19:40:00|530.39|524.99|531.05|525.65|531.82|526.42|530.19|524.79|734
1632253500000|2021-09-21 19:45:00|531|525.6|528.58|523.18|531|525.6|528.46|523.06|590
1632253800000|2021-09-21 19:50:00|528.53|523.13|528.34|522.94|529.28|523.88|527.43|522.03|650
1632254100000|2021-09-21 19:55:00|528.35|522.95|527.12|521.72|529.7|524.3|527.1|521.7|725
1632254400000|2021-09-21 20:00:00|527.18|521.78|528.28|522.88|530.21|524.81|525.6|520.2|889
1632254700000|2021-09-21 20:05:00|528.33|522.93|526.54|521.14|530.21|524.81|526.5|521.1|868
1632255000000|2021-09-21 20:10:00|526.47|521.07|521.88|516.48|526.8|521.4|521.78|516.38|919
1632255300000|2021-09-21 20:15:00|521.79|516.39|523.01|517.61|523.58|518.18|521.45|516.05|937
1632255600000|2021-09-21 20:20:00|522.99|517.59|523.12|517.72|524.76|519.36|522.63|517.23|879
1632255900000|2021-09-21 20:25:00|523.14|517.74|520.67|515.27|523.88|518.48|520.3|514.9|899
1632256200000|2021-09-21 20:30:00|520.69|515.29|518.24|512.84|521.53|516.13|517.18|511.78|956
1632256500000|2021-09-21 20:35:00|518.26|512.86|517.51|512.11|519.31|513.91|516.84|511.44|982
1632256800000|2021-09-21 20:40:00|517.52|512.12|516.69|511.29|518.63|513.23|514.63|509.23|954
1632257100000|2021-09-21 20:45:00|516.81|511.41|513.51|508.11|519.35|513.95|513.51|508.11|969
1632257400000|2021-09-21 20:50:00|513.59|508.19|515.47|510.07|516.42|511.02|512.98|507.58|939
1632257700000|2021-09-21 20:55:00|515.46|510.06|515.13|509.73|516.74|511.34|513.6|508.2|983
1632258000000|2021-09-21 21:00:00|515.17|509.77|514.49|509.09|518.03|512.63|513.59|508.19|934
1632258300000|2021-09-21 21:05:00|514.53|509.13|512.43|507.03|515.76|510.36|511.82|506.42|959
1632258600000|2021-09-21 21:10:00|512.36|506.96|510.06|504.66|513.73|508.33|509.99|504.59|873
1632258900000|2021-09-21 21:15:00|510.05|504.65|500.85|495.45|511.03|505.63|500.85|495.45|911
1632259200000|2021-09-21 21:20:00|500.6|495.2|514.37|508.97|514.47|509.07|499.84|494.44|761
1632259500000|2021-09-21 21:25:00|514.38|508.98|516.57|511.17|517.2|511.8|513.05|507.65|730
1632259800000|2021-09-21 21:30:00|516.56|511.16|520.18|514.78|520.29|514.89|516.32|510.92|531
1632260100000|2021-09-21 21:35:00|520.16|514.76|518.92|513.52|520.37|514.97|518.62|513.22|494
1632260400000|2021-09-21 21:40:00|518.91|513.51|523.24|517.84|523.24|517.84|518.35|512.95|529
1632260700000|2021-09-21 21:45:00|523.23|517.83|520.13|514.73|524|518.6|520.11|514.71|699
1632261000000|2021-09-21 21:50:00|520.06|514.66|521.11|515.71|521.56|516.16|519.51|514.11|535
1632261300000|2021-09-21 21:55:00|521.1|515.7|520.67|515.27|521.22|515.82|520.64|515.24|488
1632261600000|2021-09-21 22:00:00|520.66|515.26|517.95|512.55|520.66|515.26|517.85|512.45|814
1632261900000|2021-09-21 22:05:00|517.96|512.56|518.99|513.59|519.19|513.79|517.18|511.78|855
1632262200000|2021-09-21 22:10:00|518.98|513.58|521.01|515.61|521.72|516.32|518.62|513.22|802
1632262500000|2021-09-21 22:15:00|521.04|515.64|520.54|515.14|523.03|517.63|520.52|515.12|877
1632262800000|2021-09-21 22:20:00|520.53|515.13|518.19|512.79|520.64|515.24|517.45|512.05|924
1632263100000|2021-09-21 22:25:00|518.18|512.78|516.15|510.75|518.92|513.52|514.86|509.46|932
1632263400000|2021-09-21 22:30:00|516.14|510.74|513.92|508.52|516.26|510.86|512.55|507.15|1009
1632263700000|2021-09-21 22:35:00|513.93|508.53|512.59|507.19|513.93|508.53|511.84|506.44|889
1632264000000|2021-09-21 22:40:00|512.58|507.18|511.63|506.23|515.2|509.8|511.53|506.13|845
1632264300000|2021-09-21 22:45:00|511.6|506.2|510.22|504.82|512.66|507.26|510.22|504.82|845
1632264600000|2021-09-21 22:50:00|510.21|504.81|509.46|504.06|510.53|505.13|508.98|503.58|798
1632264900000|2021-09-21 22:55:00|509.44|504.04|506.5|501.1|509.96|504.56|506.02|500.62|854
1632265200000|2021-09-21 23:00:00|506.51|501.11|506.82|501.42|508.12|502.72|505.05|499.65|892
1632265500000|2021-09-21 23:05:00|506.68|501.28|507.4|502|507.47|502.07|504.64|499.24|821
1632265800000|2021-09-21 23:10:00|507.38|501.98|508.15|502.75|510.79|505.39|507.38|501.98|928
1632266100000|2021-09-21 23:15:00|508.07|502.67|503.9|498.5|509.34|503.94|503.85|498.45|842
1632266400000|2021-09-21 23:20:00|503.85|498.45|503.27|497.87|505.14|499.74|503.02|497.62|818
1632266700000|2021-09-21 23:25:00|503.25|497.85|506.05|500.65|508.29|502.89|503.24|497.84|895
1632267000000|2021-09-21 23:30:00|506.11|500.71|501.93|496.53|506.23|500.83|501.3|495.9|878
1632267300000|2021-09-21 23:35:00|501.73|496.33|502.37|496.97|504.58|499.18|501.38|495.98|870
1632267600000|2021-09-21 23:40:00|502.42|497.02|501.7|496.3|503.73|498.33|501.14|495.74|909
1632267900000|2021-09-21 23:45:00|501.66|496.26|504.06|498.66|507.67|502.27|501.65|496.25|816
1632268200000|2021-09-21 23:50:00|504.03|498.63|506.75|501.35|506.81|501.41|504.01|498.61|853
1632268500000|2021-09-21 23:55:00|506.7|501.3|507.84|502.44|507.84|502.44|503.91|498.51|909
1632268800000|2021-09-22 00:00:00|507.85|502.45|510.95|505.55|511.11|505.71|505.88|500.48|877
1632269100000|2021-09-22 00:05:00|511|505.6|511.25|505.85|511.32|505.92|508.01|502.61|910
1632269400000|2021-09-22 00:10:00|511.24|505.84|514.46|509.06|515.6|510.2|511.05|505.65|913
1632269700000|2021-09-22 00:15:00|514.45|509.05|511.27|505.87|514.45|509.05|510.88|505.48|844
1632270000000|2021-09-22 00:20:00|511.24|505.84|511.16|505.76|512.84|507.44|510.72|505.32|863
1632270300000|2021-09-22 00:25:00|511.15|505.75|511.91|506.51|512.48|507.08|511.05|505.65|698
1632270600000|2021-09-22 00:30:00|511.88|506.48|505.54|500.14|511.88|506.48|505.54|500.14|757
1632270900000|2021-09-22 00:35:00|505.53|500.13|503.44|498.04|506.5|501.1|503.1|497.7|890
1632271200000|2021-09-22 00:40:00|503.41|498.01|501.98|496.58|504.55|499.15|501.97|496.57|817
1632271500000|2021-09-22 00:45:00|501.95|496.55|499.92|494.52|502.03|496.63|499.25|493.85|852
1632271800000|2021-09-22 00:50:00|499.91|494.51|501.54|496.14|502.26|496.86|499.69|494.29|729
1632272100000|2021-09-22 00:55:00|501.55|496.15|505.68|500.28|505.78|500.38|501.25|495.85|781
1632272400000|2021-09-22 01:00:00|505.66|500.26|507.31|501.91|508.52|503.12|502.26|496.86|902
1632272700000|2021-09-22 01:05:00|507.23|501.83|515.45|510.05|515.52|510.12|505.57|500.17|892
1632273000000|2021-09-22 01:10:00|515.39|509.99|514.9|509.5|516.15|510.75|512.43|507.03|954
1632273300000|2021-09-22 01:15:00|514.91|509.51|515.34|509.94|518.01|512.61|514.28|508.88|964
1632273600000|2021-09-22 01:20:00|515.33|509.93|516.23|510.83|516.35|510.95|514.61|509.21|897
1632273900000|2021-09-22 01:25:00|516.24|510.84|517.32|511.92|517.58|512.18|514.8|509.4|776
1632274200000|2021-09-22 01:30:00|517.33|511.93|517.52|512.12|517.67|512.27|515.74|510.34|845
1632274500000|2021-09-22 01:35:00|517.63|512.23|517.5|512.1|518.14|512.74|516.95|511.55|659
1632274800000|2021-09-22 01:40:00|517.53|512.13|519.47|514.07|519.71|514.31|516.99|511.59|666
1632275100000|2021-09-22 01:45:00|519.46|514.06|523.57|518.17|523.64|518.24|519.33|513.93|739
1632275400000|2021-09-22 01:50:00|523.54|518.14|522.05|516.65|523.58|518.18|521.69|516.29|643
1632275700000|2021-09-22 01:55:00|522.06|516.66|521.51|516.11|522.08|516.68|520.76|515.36|583
1632276000000|2021-09-22 02:00:00|521.48|516.08|520.68|515.28|522.41|517.01|520.07|514.67|627
1632276300000|2021-09-22 02:05:00|520.66|515.26|519.46|514.06|520.66|515.26|518.51|513.11|617
1632276600000|2021-09-22 02:10:00|519.48|514.08|521.3|515.9|521.44|516.04|519.48|514.08|546
1632276900000|2021-09-22 02:15:00|521.31|515.91|520.42|515.02|521.81|516.41|520.1|514.7|555
1632277200000|2021-09-22 02:20:00|520.44|515.04|520.58|515.18|521.04|515.64|519.75|514.35|615
1632277500000|2021-09-22 02:25:00|520.59|515.19|519.08|513.68|520.64|515.24|518.39|512.99|658
1632277800000|2021-09-22 02:30:00|519.04|513.64|520.6|515.2|520.69|515.29|519.04|513.64|565
1632278100000|2021-09-22 02:35:00|520.58|515.18|518.59|513.19|520.77|515.37|518.51|513.11|708
1632278400000|2021-09-22 02:40:00|518.58|513.18|520.51|515.11|520.71|515.31|518.51|513.11|587
1632278700000|2021-09-22 02:45:00|520.47|515.07|520.87|515.47|521.66|516.26|520.07|514.67|573
1632279000000|2021-09-22 02:50:00|520.85|515.45|522.47|517.07|522.47|517.07|520.37|514.97|613
1632279300000|2021-09-22 02:55:00|522.48|517.08|519.96|514.56|522.75|517.35|519.92|514.52|660
1632279600000|2021-09-22 03:00:00|520.01|514.61|521.79|516.39|521.82|516.42|519.54|514.14|495
1632279900000|2021-09-22 03:05:00|521.78|516.38|521.96|516.56|522.23|516.83|521.12|515.72|562
1632280200000|2021-09-22 03:10:00|521.97|516.57|521.22|515.82|522.05|516.65|520.47|515.07|522
1632280500000|2021-09-22 03:15:00|521.24|515.84|521.15|515.75|521.24|515.84|520.23|514.83|473
1632280800000|2021-09-22 03:20:00|521.17|515.77|522.8|517.4|522.85|517.45|520.64|515.24|573
1632281100000|2021-09-22 03:25:00|522.84|517.44|520.44|515.04|523.16|517.76|520.42|515.02|636
1632281400000|2021-09-22 03:30:00|520.43|515.03|519.23|513.83|520.47|515.07|518.74|513.34|587
1632281700000|2021-09-22 03:35:00|519.22|513.82|521.2|515.8|521.2|515.8|519.11|513.71|523
1632282000000|2021-09-22 03:40:00|521.22|515.82|521.89|516.49|524.23|518.83|519.26|513.86|801
1632282300000|2021-09-22 03:45:00|521.86|516.46|518.31|512.91|521.94|516.54|518.1|512.7|777
1632282600000|2021-09-22 03:50:00|518.32|512.92|519.28|513.88|523.54|518.14|517.16|511.76|952
1632282900000|2021-09-22 03:55:00|519.29|513.89|518.1|512.7|520.68|515.28|517.65|512.25|838
1632283200000|2021-09-22 04:00:00|518.06|512.66|517|511.6|518.8|513.4|516.29|510.89|879
1632283500000|2021-09-22 04:05:00|517.01|511.61|517.06|511.66|517.78|512.38|516.23|510.83|689
1632283800000|2021-09-22 04:10:00|517.03|511.63|518.94|513.54|519.12|513.72|517.02|511.62|659
1632284100000|2021-09-22 04:15:00|518.95|513.55|519.74|514.34|519.89|514.49|518.3|512.9|538
1632284400000|2021-09-22 04:20:00|519.73|514.33|519.77|514.37|520.06|514.66|519.19|513.79|477
1632284700000|2021-09-22 04:25:00|519.81|514.41|516.94|511.54|520.29|514.89|516.76|511.36|568
1632285000000|2021-09-22 04:30:00|516.93|511.53|515.93|510.53|517.05|511.65|515.08|509.68|688
1632285300000|2021-09-22 04:35:00|515.94|510.54|514.82|509.42|516.73|511.33|514.81|509.41|673
1632285600000|2021-09-22 04:40:00|514.89|509.49|514.52|509.12|516.11|510.71|514.52|509.12|525
1632285900000|2021-09-22 04:45:00|514.57|509.17|516.01|510.61|516.4|511|514.4|509|490
1632286200000|2021-09-22 04:50:00|516.02|510.62|516.24|510.84|517.12|511.72|516.02|510.62|462
1632286500000|2021-09-22 04:55:00|516.22|510.82|514.48|509.08|516.44|511.04|514.39|508.99|410
1632286800000|2021-09-22 05:00:00|514.47|509.07|517.76|512.36|517.76|512.36|514.47|509.07|604
1632287100000|2021-09-22 05:05:00|517.86|512.46|520.41|515.01|520.83|515.43|517.86|512.46|594
1632287400000|2021-09-22 05:10:00|520.45|515.05|518.53|513.13|520.48|515.08|518.36|512.96|409
1632287700000|2021-09-22 05:15:00|518.5|513.1|517.06|511.66|519.32|513.92|516.47|511.07|557
1632288000000|2021-09-22 05:20:00|517.02|511.62|520.32|514.92|520.96|515.56|517.02|511.62|745
1632288300000|2021-09-22 05:25:00|520.37|514.97|522.09|516.69|523.3|517.9|520.37|514.97|727
1632288600000|2021-09-22 05:30:00|522.08|516.68|519.79|514.39|522.62|517.22|519.41|514.01|564
1632288900000|2021-09-22 05:35:00|519.83|514.43|517.76|512.36|521.72|516.32|517.76|512.36|674
1632289200000|2021-09-22 05:40:00|517.6|512.2|517.66|512.26|520.3|514.9|517.4|512|626
1632289500000|2021-09-22 05:45:00|517.68|512.28|517.74|512.34|518.79|513.39|517.4|512|478
1632289800000|2021-09-22 05:50:00|517.78|512.38|519.88|514.48|519.88|514.48|517.74|512.34|491
1632290100000|2021-09-22 05:55:00|519.89|514.49|520.83|515.43|521.07|515.67|519.89|514.49|506
1632290400000|2021-09-22 06:00:00|520.84|515.44|516.89|511.49|521.14|515.74|516.85|511.45|566
1632290700000|2021-09-22 06:05:00|516.85|511.45|515.49|510.09|517.16|511.76|514.81|509.41|639
1632291000000|2021-09-22 06:10:00|515.45|510.05|516.78|511.38|517.15|511.75|514.96|509.56|430
1632291300000|2021-09-22 06:15:00|516.8|511.4|518.79|513.39|519|513.6|516.78|511.38|519
1632291600000|2021-09-22 06:20:00|518.8|513.4|521.45|516.05|521.81|516.41|518.68|513.28|571
1632291900000|2021-09-22 06:25:00|521.46|516.06|520.89|515.49|521.46|516.06|520.16|514.76|534
1632292200000|2021-09-22 06:30:00|520.85|515.45|523.23|517.83|523.5|518.1|520.85|515.45|648
1632292500000|2021-09-22 06:35:00|523.21|517.81|523.97|518.57|524.05|518.65|522.73|517.33|636
1632292800000|2021-09-22 06:40:00|523.96|518.56|524.06|518.66|524.33|518.93|523.59|518.19|486
1632293100000|2021-09-22 06:45:00|524.08|518.68|523.03|517.63|524.19|518.79|522.57|517.17|459
1632293400000|2021-09-22 06:50:00|523.06|517.66|524.34|518.94|524.52|519.12|522.92|517.52|645
1632293700000|2021-09-22 06:55:00|524.38|518.98|525.29|519.89|525.49|520.09|524.16|518.76|603
1632294000000|2021-09-22 07:00:00|525.3|519.9|523.93|518.53|526.49|521.09|523.93|518.53|646
1632294300000|2021-09-22 07:05:00|523.94|518.54|524.2|518.8|524.79|519.39|523.47|518.07|616
1632294600000|2021-09-22 07:10:00|524.16|518.76|523.73|518.33|524.24|518.84|523.35|517.95|419
1632294900000|2021-09-22 07:15:00|523.72|518.32|524.48|519.08|524.48|519.08|523.3|517.9|308
1632295200000|2021-09-22 07:20:00|524.47|519.07|525.47|520.07|525.54|520.14|523.84|518.44|454
1632295500000|2021-09-22 07:25:00|525.45|520.05|523.78|518.38|525.45|520.05|523.64|518.24|411
1632295800000|2021-09-22 07:30:00|523.79|518.39|525.05|519.65|525.65|520.25|523.78|518.38|469
1632296100000|2021-09-22 07:35:00|525.13|519.73|527.16|521.76|527.56|522.16|524.75|519.35|709
1632296400000|2021-09-22 07:40:00|527.17|521.77|527.57|522.17|528.09|522.69|526.64|521.24|765
1632296700000|2021-09-22 07:45:00|527.61|522.21|528.26|522.86|528.94|523.54|527.54|522.14|697
1632297000000|2021-09-22 07:50:00|528.27|522.87|527.81|522.41|528.62|523.22|527.7|522.3|625
1632297300000|2021-09-22 07:55:00|527.8|522.4|527.25|521.85|528.01|522.61|526.71|521.31|617
1632297600000|2021-09-22 08:00:00|527.14|521.74|526.59|521.19|528.15|522.75|525.86|520.46|590
1632297900000|2021-09-22 08:05:00|526.62|521.22|525.54|520.14|526.66|521.26|525.53|520.13|490
1632298200000|2021-09-22 08:10:00|525.53|520.13|526.44|521.04|526.65|521.25|525.5|520.1|476
1632298500000|2021-09-22 08:15:00|526.46|521.06|525.51|520.11|527.36|521.96|525.18|519.78|475
1632298800000|2021-09-22 08:20:00|525.5|520.1|525.24|519.84|525.55|520.15|524.78|519.38|465
1632299100000|2021-09-22 08:25:00|525.25|519.85|525.22|519.82|526|520.6|525.2|519.8|450
1632299400000|2021-09-22 08:30:00|525.23|519.83|523.92|518.52|525.57|520.17|523.59|518.19|480
1632299700000|2021-09-22 08:35:00|524.03|518.63|523.86|518.46|524.15|518.75|523.73|518.33|264
1632300000000|2021-09-22 08:40:00|523.85|518.45|523.72|518.32|524.04|518.64|523.39|517.99|257
1632300300000|2021-09-22 08:45:00|523.71|518.31|525.37|519.97|525.58|520.18|523.71|518.31|388
1632300600000|2021-09-22 08:50:00|525.38|519.98|525.87|520.47|526.22|520.82|525.38|519.98|358
1632300900000|2021-09-22 08:55:00|525.83|520.43|524.26|518.86|525.83|520.43|523.72|518.32|489
1632301200000|2021-09-22 09:00:00|524.21|518.81|525.22|519.82|528.66|523.26|524.21|518.81|644
1632301500000|2021-09-22 09:05:00|525.21|519.81|525.65|520.25|525.78|520.38|524.64|519.24|644
1632301800000|2021-09-22 09:10:00|525.68|520.28|524.13|518.73|525.72|520.32|523.7|518.3|622
1632302100000|2021-09-22 09:15:00|524.12|518.72|523.94|518.54|524.68|519.28|523.2|517.8|610
1632302400000|2021-09-22 09:20:00|523.96|518.56|526.48|521.08|526.58|521.18|523.96|518.56|469
1632302700000|2021-09-22 09:25:00|526.44|521.04|525.88|520.48|526.72|521.32|525.54|520.14|388
1632303000000|2021-09-22 09:30:00|525.89|520.49|526.5|521.1|526.66|521.26|525.77|520.37|475
1632303300000|2021-09-22 09:35:00|526.53|521.13|527.57|522.17|528.16|522.76|526.45|521.05|590
1632303600000|2021-09-22 09:40:00|527.55|522.15|526.16|520.76|528.95|523.55|526.09|520.69|733
1632303900000|2021-09-22 09:45:00|526.15|520.75|528.11|522.71|528.11|522.71|525.66|520.26|597
1632304200000|2021-09-22 09:50:00|528.21|522.81|527.05|521.65|528.42|523.02|526.27|520.87|594
1632304500000|2021-09-22 09:55:00|527.06|521.66|527.66|522.26|527.69|522.29|526.26|520.86|404
1632304800000|2021-09-22 10:00:00|527.69|522.29|526.97|521.57|529.43|524.03|526.91|521.51|446
1632305100000|2021-09-22 10:05:00|526.95|521.55|527.76|522.36|527.8|522.4|526.92|521.52|422
1632305400000|2021-09-22 10:10:00|527.81|522.41|526.97|521.57|528.68|523.28|526.91|521.51|384
1632305700000|2021-09-22 10:15:00|526.96|521.56|528.47|523.07|528.73|523.33|526.81|521.41|384
1632306000000|2021-09-22 10:20:00|528.45|523.05|525.9|520.5|529.22|523.82|525.9|520.5|368
1632306300000|2021-09-22 10:25:00|525.89|520.49|525.43|520.03|526.3|520.9|525.02|519.62|489
1632306600000|2021-09-22 10:30:00|525.42|520.02|527.2|521.8|528.22|522.82|525.42|520.02|552
1632306900000|2021-09-22 10:35:00|527.18|521.78|524.5|519.1|527.33|521.93|524.16|518.76|393
1632307200000|2021-09-22 10:40:00|524.52|519.12|523.81|518.41|525.99|520.59|523.78|518.38|508
1632307500000|2021-09-22 10:45:00|523.83|518.43|525.27|519.87|526.52|521.12|523.73|518.33|526
1632307800000|2021-09-22 10:50:00|525.26|519.86|527.24|521.84|527.25|521.85|525.21|519.81|568
1632308100000|2021-09-22 10:55:00|527.25|521.85|527.91|522.51|527.95|522.55|526.99|521.59|382
1632308400000|2021-09-22 11:00:00|527.85|522.45|528.08|522.68|531.69|526.29|527.82|522.42|656
1632308700000|2021-09-22 11:05:00|528.04|522.64|525.74|520.34|528.27|522.87|525.01|519.61|548
1632309000000|2021-09-22 11:10:00|525.75|520.35|527.37|521.97|528.1|522.7|525.75|520.35|537
1632309300000|2021-09-22 11:15:00|527.36|521.96|526.31|520.91|527.54|522.14|525.25|519.85|608
1632309600000|2021-09-22 11:20:00|526.25|520.85|525.77|520.37|526.81|521.41|525.36|519.96|588
1632309900000|2021-09-22 11:25:00|525.8|520.4|525.03|519.63|526.69|521.29|524.95|519.55|495
1632310200000|2021-09-22 11:30:00|525.01|519.61|522.66|517.26|525.49|520.09|522.15|516.75|776
1632310500000|2021-09-22 11:35:00|522.7|517.3|522.44|517.04|523.86|518.46|521.93|516.53|698
1632310800000|2021-09-22 11:40:00|522.33|516.93|521.79|516.39|523.21|517.81|521.46|516.06|775
1632311100000|2021-09-22 11:45:00|521.75|516.35|523.64|518.24|524.99|519.59|521.68|516.28|607
1632311400000|2021-09-22 11:50:00|523.63|518.23|522.46|517.06|524.03|518.63|521.97|516.57|614
1632311700000|2021-09-22 11:55:00|522.47|517.07|521.92|516.52|522.96|517.56|521.08|515.68|660
1632312000000|2021-09-22 12:00:00|521.89|516.49|523.51|518.11|524.02|518.62|521.89|516.49|626
1632312300000|2021-09-22 12:05:00|523.52|518.12|522.99|517.59|523.81|518.41|522.83|517.43|524
1632312600000|2021-09-22 12:10:00|523|517.6|521.79|516.39|523.14|517.74|521.37|515.97|451
1632312900000|2021-09-22 12:15:00|521.86|516.46|523.27|517.87|523.28|517.88|521.79|516.39|429
1632313200000|2021-09-22 12:20:00|523.37|517.97|523.53|518.13|523.87|518.47|522.68|517.28|510
1632313500000|2021-09-22 12:25:00|523.51|518.11|521.54|516.14|523.87|518.47|521.35|515.95|542
1632313800000|2021-09-22 12:30:00|521.39|515.99|523.01|517.61|523.87|518.47|521.39|515.99|583
1632314100000|2021-09-22 12:35:00|523.02|517.62|525.34|519.94|525.35|519.95|523.02|517.62|456
1632314400000|2021-09-22 12:40:00|525.14|519.74|524.21|518.81|525.83|520.43|524.21|518.81|424
1632314700000|2021-09-22 12:45:00|524.2|518.8|525.31|519.91|525.33|519.93|523.41|518.01|468
1632315000000|2021-09-22 12:50:00|525.32|519.92|526.85|521.45|526.91|521.51|524.85|519.45|593
1632315300000|2021-09-22 12:55:00|526.83|521.43|526.37|520.97|528.16|522.76|526.11|520.71|512
1632315600000|2021-09-22 13:00:00|526.36|520.96|527.63|522.23|527.65|522.25|524.87|519.47|529
1632315900000|2021-09-22 13:05:00|527.65|522.25|530.72|525.32|530.93|525.53|526.8|521.4|726
1632316200000|2021-09-22 13:10:00|530.79|525.39|529.3|523.9|531.26|525.86|529.17|523.77|785
1632316500000|2021-09-22 13:15:00|529.33|523.93|529.65|524.25|530.61|525.21|529.3|523.9|623
1632316800000|2021-09-22 13:20:00|529.67|524.27|527.43|522.03|529.68|524.28|527.37|521.97|615
1632317100000|2021-09-22 13:25:00|527.4|522|525.57|520.17|527.62|522.22|525.31|519.91|621
1632317400000|2021-09-22 13:30:00|525.52|520.12|525.03|519.63|526.79|521.39|525.01|519.61|784
1632317700000|2021-09-22 13:35:00|525.04|519.64|525.92|520.52|526.52|521.12|524.89|519.49|651
1632318000000|2021-09-22 13:40:00|525.93|520.53|525.73|520.33|527.41|522.01|525.73|520.33|625
1632318300000|2021-09-22 13:45:00|525.74|520.34|525.28|519.88|525.9|520.5|523.86|518.46|642
1632318600000|2021-09-22 13:50:00|525.3|519.9|527.57|522.17|527.59|522.19|525.21|519.81|589
1632318900000|2021-09-22 13:55:00|527.56|522.16|528.64|523.24|528.73|523.33|527.56|522.16|417
1632319200000|2021-09-22 14:00:00|528.65|523.25|528.81|523.41|530.13|524.73|528.65|523.25|600
1632319500000|2021-09-22 14:05:00|528.82|523.42|529.37|523.97|530.17|524.77|526.61|521.21|709
1632319800000|2021-09-22 14:10:00|529.36|523.96|529.81|524.41|529.96|524.56|528.7|523.3|564
1632320100000|2021-09-22 14:15:00|529.84|524.44|529.39|523.99|529.9|524.5|529.37|523.97|393
1632320400000|2021-09-22 14:20:00|529.41|524.01|528.4|523|529.69|524.29|528.05|522.65|412
1632320700000|2021-09-22 14:25:00|528.35|522.95|531.25|525.85|533.24|527.84|528.21|522.81|668
1632321000000|2021-09-22 14:30:00|531.26|525.86|531.13|525.73|531.61|526.21|530.24|524.84|560
1632321300000|2021-09-22 14:35:00|531.12|525.72|530.93|525.53|531.27|525.87|530.57|525.17|386
1632321600000|2021-09-22 14:40:00|530.89|525.49|533.2|527.8|533.68|528.28|530.68|525.28|608
1632321900000|2021-09-22 14:45:00|533.24|527.84|531.12|525.72|533.71|528.31|530.78|525.38|746
1632322200000|2021-09-22 14:50:00|531.13|525.73|530.16|524.76|531.32|525.92|530.01|524.61|435
1632322500000|2021-09-22 14:55:00|530.14|524.74|530.88|525.48|531.79|526.39|530.14|524.74|560
1632322800000|2021-09-22 15:00:00|530.89|525.49|534.3|528.9|534.37|528.97|530.89|525.49|525
1632323100000|2021-09-22 15:05:00|534.38|528.98|534.37|528.97|535.35|529.95|533.29|527.89|680
1632323400000|2021-09-22 15:10:00|534.31|528.91|534.89|529.49|534.97|529.57|533.79|528.39|650
1632323700000|2021-09-22 15:15:00|535.01|529.61|534.09|528.69|535.93|530.53|533.73|528.33|665
1632324000000|2021-09-22 15:20:00|534.11|528.71|533.85|528.45|534.39|528.99|533.45|528.05|447
1632324300000|2021-09-22 15:25:00|533.86|528.46|536.08|530.68|536.9|531.5|533.68|528.28|643
1632324600000|2021-09-22 15:30:00|536.1|530.7|537.45|532.05|537.73|532.33|535.6|530.2|761
1632324900000|2021-09-22 15:35:00|537.46|532.06|537.89|532.49|539.27|533.87|537.28|531.88|751
1632325200000|2021-09-22 15:40:00|537.91|532.51|538.15|532.75|538.6|533.2|536.6|531.2|573
1632325500000|2021-09-22 15:45:00|538.1|532.7|537.77|532.37|538.39|532.99|537.38|531.98|619
1632325800000|2021-09-22 15:50:00|537.81|532.41|539.13|533.73|539.31|533.91|537.56|532.16|780
1632326100000|2021-09-22 15:55:00|539.14|533.74|539.41|534.01|540.08|534.68|538.64|533.24|633
1632326400000|2021-09-22 16:00:00|539.37|533.97|538.75|533.35|539.59|534.19|538.53|533.13|594
1632326700000|2021-09-22 16:05:00|538.77|533.37|538.74|533.34|539.01|533.61|538.21|532.81|473
1632327000000|2021-09-22 16:10:00|538.75|533.35|540.22|534.82|540.72|535.32|538.24|532.84|617
1632327300000|2021-09-22 16:15:00|540.25|534.85|539.94|534.54|541.31|535.91|539.71|534.31|673
1632327600000|2021-09-22 16:20:00|539.97|534.57|541.09|535.69|541.2|535.8|539.97|534.57|565
1632327900000|2021-09-22 16:25:00|541.08|535.68|540.48|535.08|541.45|536.05|540.4|535|561
1632328200000|2021-09-22 16:30:00|540.49|535.09|540.63|535.23|540.96|535.56|539.73|534.33|472
1632328500000|2021-09-22 16:35:00|540.64|535.24|541.55|536.15|541.56|536.16|540.54|535.14|513
1632328800000|2021-09-22 16:40:00|541.56|536.16|541.54|536.14|542.41|537.01|541.4|536|541
1632329100000|2021-09-22 16:45:00|541.56|536.16|541.16|535.76|541.73|536.33|540.55|535.15|544
1632329400000|2021-09-22 16:50:00|541.15|535.75|541.99|536.59|542.38|536.98|541.12|535.72|426
1632329700000|2021-09-22 16:55:00|541.94|536.54|542.79|537.39|543.31|537.91|541.91|536.51|516
1632330000000|2021-09-22 17:00:00|542.78|537.38|540.65|535.25|543.52|538.12|540.61|535.21|682
1632330300000|2021-09-22 17:05:00|540.64|535.24|541.41|536.01|541.75|536.35|540.64|535.24|465
1632330600000|2021-09-22 17:10:00|541.4|536|540.69|535.29|541.68|536.28|540.18|534.78|427
1632330900000|2021-09-22 17:15:00|540.73|535.33|539.01|533.61|540.87|535.47|538.74|533.34|536
1632331200000|2021-09-22 17:20:00|539|533.6|537.23|531.83|539.03|533.63|537.06|531.66|578
1632331500000|2021-09-22 17:25:00|537.33|531.93|537.92|532.52|538.77|533.37|537.17|531.77|613
1632331800000|2021-09-22 17:30:00|537.9|532.5|538.23|532.83|538.9|533.5|537.81|532.41|471
1632332100000|2021-09-22 17:35:00|538.24|532.84|539.43|534.03|539.46|534.06|537.81|532.41|570
1632332400000|2021-09-22 17:40:00|539.41|534.01|538.52|533.12|539.58|534.18|538.43|533.03|423
1632332700000|2021-09-22 17:45:00|538.51|533.11|540.9|535.5|540.94|535.54|538.5|533.1|494
1632333000000|2021-09-22 17:50:00|540.95|535.55|540.05|534.65|541|535.6|540.03|534.63|422
1632333300000|2021-09-22 17:55:00|540.03|534.63|539.26|533.86|540.57|535.17|539.01|533.61|519
1632333600000|2021-09-22 18:00:00|539.22|533.82|544.39|538.99|544.95|539.55|537.33|531.93|996
1632333900000|2021-09-22 18:05:00|544.38|538.98|546|540.6|546.14|540.74|543.88|538.48|575
1632334200000|2021-09-22 18:10:00|546.02|540.62|547.14|541.74|547.58|542.18|545.86|540.46|588
1632334500000|2021-09-22 18:15:00|547.16|541.76|547.75|542.35|547.89|542.49|546.56|541.16|723
1632334800000|2021-09-22 18:20:00|547.81|542.41|548.76|543.36|548.94|543.54|547.5|542.1|741
1632335100000|2021-09-22 18:25:00|548.74|543.34|549.14|543.74|549.66|544.26|548.4|543|652
1632335400000|2021-09-22 18:30:00|549.15|543.75|547.52|542.12|549.21|543.81|546.56|541.16|722
1632335700000|2021-09-22 18:35:00|547.51|542.11|545.02|539.62|547.51|542.11|544.86|539.46|829
1632336000000|2021-09-22 18:40:00|545.07|539.67|543.64|538.24|545.16|539.76|540.26|534.86|847
1632336300000|2021-09-22 18:45:00|543.6|538.2|540.26|534.86|543.62|538.22|540.24|534.84|765
1632336600000|2021-09-22 18:50:00|540.3|534.9|541.2|535.8|541.93|536.53|539.81|534.41|770
1632336900000|2021-09-22 18:55:00|541.21|535.81|538.6|533.2|541.5|536.1|538.31|532.91|770
1632337200000|2021-09-22 19:00:00|538.59|533.19|540.02|534.62|540.47|535.07|538.38|532.98|731
1632337500000|2021-09-22 19:05:00|540.03|534.63|539.92|534.52|540.99|535.59|537.75|532.35|691
1632337800000|2021-09-22 19:10:00|539.93|534.53|542.17|536.77|542.53|537.13|539.62|534.22|635
1632338100000|2021-09-22 19:15:00|542.16|536.76|544.46|539.06|544.49|539.09|541.76|536.36|703
1632338400000|2021-09-22 19:20:00|544.39|538.99|545.32|539.92|545.32|539.92|544.13|538.73|637
1632338700000|2021-09-22 19:25:00|545.24|539.84|544.94|539.54|545.56|540.16|544.54|539.14|672
1632339000000|2021-09-22 19:30:00|544.96|539.56|543.32|537.92|545.13|539.73|543.17|537.77|609
1632339300000|2021-09-22 19:35:00|543.36|537.96|543.29|537.89|543.66|538.26|543.14|537.74|562
1632339600000|2021-09-22 19:40:00|543.3|537.9|544.1|538.7|544.75|539.35|543.17|537.77|618
1632339900000|2021-09-22 19:45:00|544.02|538.62|543.7|538.3|544.77|539.37|543.59|538.19|496
1632340200000|2021-09-22 19:50:00|543.68|538.28|543.48|538.08|543.68|538.28|542.51|537.11|503
1632340500000|2021-09-22 19:55:00|543.47|538.07|543.25|537.85|544.02|538.62|542.73|537.33|546
1632340800000|2021-09-22 20:00:00|543.24|537.84|541.5|536.1|543.25|537.85|541.49|536.09|654
1632341100000|2021-09-22 20:05:00|541.49|536.09|540.97|535.57|541.55|536.15|540.32|534.92|650
1632341400000|2021-09-22 20:10:00|540.95|535.55|541.2|535.8|542.21|536.81|540.8|535.4|568
1632341700000|2021-09-22 20:15:00|541.21|535.81|541.41|536.01|542.3|536.9|540.21|534.81|525
1632342000000|2021-09-22 20:20:00|541.48|536.08|541.62|536.22|541.64|536.24|540.95|535.55|443
1632342300000|2021-09-22 20:25:00|541.64|536.24|543.07|537.67|543.94|538.54|541.41|536.01|550
1632342600000|2021-09-22 20:30:00|543.08|537.68|544.32|538.92|544.81|539.41|542.95|537.55|568
1632342900000|2021-09-22 20:35:00|544.41|539.01|544.25|538.85|544.77|539.37|543.85|538.45|477
1632343200000|2021-09-22 20:40:00|544.18|538.78|544.75|539.35|544.89|539.49|543.9|538.5|357
1632343500000|2021-09-22 20:45:00|544.79|539.39|544.41|539.01|544.8|539.4|543.86|538.46|350
1632343800000|2021-09-22 20:50:00|544.36|538.96|543.73|538.33|545.12|539.72|543.6|538.2|405
1632344100000|2021-09-22 20:55:00|543.72|538.32|546.12|540.72|546.24|540.84|543.53|538.13|395
1632344400000|2021-09-22 21:00:00|546.08|540.68|544.86|539.46|546.43|541.03|543.01|537.61|555
1632344700000|2021-09-22 21:05:00|544.85|539.45|546.75|541.35|546.77|541.37|544.84|539.44|503
1632345000000|2021-09-22 21:10:00|546.74|541.34|547.15|541.75|548.61|543.21|546.65|541.25|515
1632345300000|2021-09-22 21:15:00|547.14|541.74|545.54|540.14|547.15|541.75|545.52|540.12|395
1632345600000|2021-09-22 21:20:00|545.55|540.15|545.18|539.78|545.87|540.47|544.97|539.57|482
1632345900000|2021-09-22 21:25:00|545.17|539.77|545.05|539.65|545.18|539.78|544.92|539.52|299
1632346200000|2021-09-22 21:30:00|545.06|539.66|546.31|540.91|546.37|540.97|545.05|539.65|274
1632346500000|2021-09-22 21:35:00|546.3|540.9|546.39|540.99|547.03|541.63|546.24|540.84|306
1632346800000|2021-09-22 21:40:00|546.4|541|545.55|540.15|546.4|541|545|539.6|343
1632347100000|2021-09-22 21:45:00|545.5|540.1|542.51|537.11|547|541.6|542.5|537.1|322
1632347400000|2021-09-22 21:50:00|542.56|537.16|542.81|537.41|542.92|537.52|540.46|535.06|449
1632347700000|2021-09-22 21:55:00|542.75|537.35|545|539.6|546.08|540.68|542.61|537.21|315
1632348000000|2021-09-22 22:00:00|545.01|539.61|546.68|541.28|546.78|541.38|545.01|539.61|319
1632348300000|2021-09-22 22:05:00|546.69|541.29|548.8|543.4|548.87|543.47|546.39|540.99|422
1632348600000|2021-09-22 22:10:00|548.79|543.39|546.66|541.26|548.79|543.39|546.63|541.23|399
1632348900000|2021-09-22 22:15:00|546.69|541.29|544.67|539.27|546.92|541.52|544.55|539.15|481
1632349200000|2021-09-22 22:20:00|544.66|539.26|544.53|539.13|544.68|539.28|543.62|538.22|373
1632349500000|2021-09-22 22:25:00|544.52|539.12|543.18|537.78|544.56|539.16|542.48|537.08|554
1632349800000|2021-09-22 22:30:00|543.19|537.79|545.5|540.1|545.7|540.3|543.17|537.77|620
1632350100000|2021-09-22 22:35:00|545.49|540.09|547.96|542.56|548.09|542.69|544.7|539.3|773
1632350400000|2021-09-22 22:40:00|547.92|542.52|547.81|542.41|548.26|542.86|547.44|542.04|603
1632350700000|2021-09-22 22:45:00|547.82|542.42|547.89|542.49|548.46|543.06|547.12|541.72|594
1632351000000|2021-09-22 22:50:00|547.87|542.47|548.59|543.19|548.95|543.55|547.45|542.05|421
1632351300000|2021-09-22 22:55:00|548.61|543.21|548.67|543.27|549.2|543.8|548.21|542.81|516
1632351600000|2021-09-22 23:00:00|548.71|543.31|548.31|542.91|549.09|543.69|548.22|542.82|516
1632351900000|2021-09-22 23:05:00|548.32|542.92|547.6|542.2|548.38|542.98|547.43|542.03|387
1632352200000|2021-09-22 23:10:00|547.62|542.22|547.62|542.22|547.95|542.55|546.83|541.43|381
1632352500000|2021-09-22 23:15:00|547.64|542.24|548.81|543.41|549.11|543.71|547.36|541.96|523
1632352800000|2021-09-22 23:20:00|548.74|543.34|547.38|541.98|548.74|543.34|547.28|541.88|420
1632353100000|2021-09-22 23:25:00|547.32|541.92|547.15|541.75|547.76|542.36|547.08|541.68|306
1632353400000|2021-09-22 23:30:00|547.16|541.76|550.2|544.8|550.46|545.06|547.15|541.75|452
1632353700000|2021-09-22 23:35:00|550.41|545.01|548.2|542.8|550.52|545.12|548.16|542.76|461
1632354000000|2021-09-22 23:40:00|548.19|542.79|547.41|542.01|548.36|542.96|546.95|541.55|335
1632354300000|2021-09-22 23:45:00|547.4|542|547.42|542.02|547.85|542.45|547|541.6|333
1632354600000|2021-09-22 23:50:00|547.45|542.05|550.28|544.88|550.3|544.9|547.43|542.03|459
1632354900000|2021-09-22 23:55:00|550.25|544.85|550.42|545.02|550.9|545.5|549.8|544.4|451
1632355200000|2021-09-23 00:00:00|550.4|545|547.17|541.77|550.8|545.4|547.02|541.62|581
1632355500000|2021-09-23 00:05:00|547.16|541.76|550.7|545.3|550.7|545.3|545.77|540.37|735
1632355800000|2021-09-23 00:10:00|550.66|545.26|549.92|544.52|552.55|547.15|549.58|544.18|822
1632356100000|2021-09-23 00:15:00|549.94|544.54|546.12|540.72|550.11|544.71|545.64|540.24|700
1632356400000|2021-09-23 00:20:00|546.1|540.7|544.72|539.32|546.42|541.02|544.72|539.32|577
1632356700000|2021-09-23 00:25:00|544.69|539.29|542.74|537.34|544.77|539.37|542.64|537.24|757
1632357000000|2021-09-23 00:30:00|542.73|537.33|545.04|539.64|545.24|539.84|542.65|537.25|655
1632357300000|2021-09-23 00:35:00|545.03|539.63|543.88|538.48|546.76|541.36|543.87|538.47|545
1632357600000|2021-09-23 00:40:00|543.86|538.46|542.99|537.59|544.27|538.87|542.8|537.4|548
1632357900000|2021-09-23 00:45:00|542.98|537.58|541.55|536.15|543.42|538.02|540.55|535.15|619
1632358200000|2021-09-23 00:50:00|541.56|536.16|540.75|535.35|541.56|536.16|540.22|534.82|672
1632358500000|2021-09-23 00:55:00|540.77|535.37|540.79|535.39|542.06|536.66|540.44|535.04|486
1632358800000|2021-09-23 01:00:00|540.8|535.4|540.73|535.33|540.83|535.43|538.29|532.89|605
1632359100000|2021-09-23 01:05:00|540.72|535.32|540.76|535.36|542.08|536.68|540.36|534.96|565
1632359400000|2021-09-23 01:10:00|540.72|535.32|539.06|533.66|541.1|535.7|538.97|533.57|548
1632359700000|2021-09-23 01:15:00|539.03|533.63|539.85|534.45|540.11|534.71|538.77|533.37|581
1632360000000|2021-09-23 01:20:00|539.76|534.36|539.56|534.16|540.79|535.39|539.56|534.16|559
1632360300000|2021-09-23 01:25:00|539.53|534.13|540.6|535.2|541.24|535.84|538.82|533.42|539
1632360600000|2021-09-23 01:30:00|540.57|535.17|543.86|538.46|543.88|538.48|540.5|535.1|534
1632360900000|2021-09-23 01:35:00|543.87|538.47|546.59|541.19|546.82|541.42|543.36|537.96|610
1632361200000|2021-09-23 01:40:00|546.61|541.21|545.7|540.3|546.61|541.21|545.38|539.98|415
1632361500000|2021-09-23 01:45:00|545.71|540.31|546.43|541.03|546.94|541.54|545.62|540.22|475
1632361800000|2021-09-23 01:50:00|546.38|540.98|547.03|541.63|547.67|542.27|546.33|540.93|654
1632362100000|2021-09-23 01:55:00|547.04|541.64|547.3|541.9|547.93|542.53|546.87|541.47|614
1632362400000|2021-09-23 02:00:00|547.33|541.93|545.93|540.53|547.73|542.33|545.62|540.22|575
1632362700000|2021-09-23 02:05:00|545.9|540.5|546.02|540.62|546.58|541.18|545.68|540.28|419
1632363000000|2021-09-23 02:10:00|545.99|540.59|544.58|539.18|546.07|540.67|544.57|539.17|454
1632363300000|2021-09-23 02:15:00|544.56|539.16|545.75|540.35|545.79|540.39|544.51|539.11|452
1632363600000|2021-09-23 02:20:00|545.76|540.36|546.63|541.23|546.79|541.39|545.63|540.23|354
1632363900000|2021-09-23 02:25:00|546.64|541.24|546.69|541.29|547.2|541.8|545.94|540.54|565
1632364200000|2021-09-23 02:30:00|546.66|541.26|546.11|540.71|547.34|541.94|546.06|540.66|485
1632364500000|2021-09-23 02:35:00|546.1|540.7|546.96|541.56|547.23|541.83|546.07|540.67|406
1632364800000|2021-09-23 02:40:00|546.98|541.58|547.44|542.04|547.52|542.12|546.79|541.39|540
1632365100000|2021-09-23 02:45:00|547.42|542.02|545.98|540.58|547.51|542.11|545.96|540.56|381
1632365400000|2021-09-23 02:50:00|545.97|540.57|546.58|541.18|546.95|541.55|545.69|540.29|369
1632365700000|2021-09-23 02:55:00|546.57|541.17|546.86|541.46|546.97|541.57|546.02|540.62|409
1632366000000|2021-09-23 03:00:00|546.84|541.44|546.69|541.29|547.13|541.73|545.42|540.02|467
1632366300000|2021-09-23 03:05:00|546.68|541.28|545.53|540.13|546.88|541.48|545.52|540.12|418
1632366600000|2021-09-23 03:10:00|545.52|540.12|546|540.6|546.48|541.08|544.9|539.5|502
1632366900000|2021-09-23 03:15:00|546.01|540.61|546.79|541.39|546.87|541.47|545.69|540.29|560
1632367200000|2021-09-23 03:20:00|546.86|541.46|550|544.6|550.81|545.41|546.76|541.36|765
1632367500000|2021-09-23 03:25:00|550.01|544.61|549.69|544.29|551.1|545.7|548.34|542.94|812
1632367800000|2021-09-23 03:30:00|549.63|544.23|549.5|544.1|550.36|544.96|548.91|543.51|736
1632368100000|2021-09-23 03:35:00|549.52|544.12|548.31|542.91|549.52|544.12|547.82|542.42|680
1632368400000|2021-09-23 03:40:00|548.3|542.9|550|544.6|550.03|544.63|548|542.6|560
1632368700000|2021-09-23 03:45:00|549.97|544.57|549.91|544.51|551.43|546.03|549.85|544.45|540
1632369000000|2021-09-23 03:50:00|549.87|544.47|550.09|544.69|550.52|545.12|549.67|544.27|467
1632369300000|2021-09-23 03:55:00|550.1|544.7|551.68|546.28|551.7|546.3|549.96|544.56|481
1632369600000|2021-09-23 04:00:00|551.67|546.27|550.83|545.43|552.26|546.86|550.4|545|522
1632369900000|2021-09-23 04:05:00|550.84|545.44|550.67|545.27|551.67|546.27|550.64|545.24|513
1632370200000|2021-09-23 04:10:00|550.68|545.28|549.6|544.2|550.68|545.28|549.2|543.8|468
1632370500000|2021-09-23 04:15:00|549.58|544.18|548.92|543.52|550.12|544.72|548.92|543.52|352
1632370800000|2021-09-23 04:20:00|548.93|543.53|549.44|544.04|549.53|544.13|548.46|543.06|420
1632371100000|2021-09-23 04:25:00|549.45|544.05|550.15|544.75|550.16|544.76|549.39|543.99|426
1632371400000|2021-09-23 04:30:00|550.14|544.74|549.56|544.16|550.62|545.22|549.56|544.16|546
1632371700000|2021-09-23 04:35:00|549.54|544.14|550.76|545.36|550.78|545.38|549.49|544.09|410
1632372000000|2021-09-23 04:40:00|550.79|545.39|550.56|545.16|551.5|546.1|550.22|544.82|609
1632372300000|2021-09-23 04:45:00|550.52|545.12|549.67|544.27|551.94|546.54|549.57|544.17|547
1632372600000|2021-09-23 04:50:00|549.65|544.25|549.09|543.69|549.79|544.39|548.76|543.36|511
1632372900000|2021-09-23 04:55:00|549.12|543.72|547.26|541.86|549.21|543.81|547.2|541.8|558
1632373200000|2021-09-23 05:00:00|547.27|541.87|546.46|541.06|547.45|542.05|546.01|540.61|474
1632373500000|2021-09-23 05:05:00|546.48|541.08|547.07|541.67|547.5|542.1|546.44|541.04|409
1632373800000|2021-09-23 05:10:00|547.08|541.68|548.38|542.98|548.41|543.01|546.96|541.56|386
1632374100000|2021-09-23 05:15:00|548.42|543.02|546.76|541.36|548.68|543.28|546.71|541.31|419
1632374400000|2021-09-23 05:20:00|546.73|541.33|544.97|539.57|546.89|541.49|544.97|539.57|561
1632374700000|2021-09-23 05:25:00|544.99|539.59|544.66|539.26|545.31|539.91|544.44|539.04|482
1632375000000|2021-09-23 05:30:00|544.63|539.23|544.12|538.72|544.69|539.29|543.79|538.39|486
1632375300000|2021-09-23 05:35:00|544.14|538.74|544.93|539.53|545.43|540.03|544.06|538.66|382
1632375600000|2021-09-23 05:40:00|544.92|539.52|545.49|540.09|546.3|540.9|544.9|539.5|366
1632375900000|2021-09-23 05:45:00|545.48|540.08|545.83|540.43|546|540.6|544.8|539.4|448
1632376200000|2021-09-23 05:50:00|545.82|540.42|544.84|539.44|545.97|540.57|544.54|539.14|521
1632376500000|2021-09-23 05:55:00|544.85|539.45|545.12|539.72|545.25|539.85|544.75|539.35|336
1632376800000|2021-09-23 06:00:00|545.07|539.67|544.77|539.37|545.18|539.78|544.3|538.9|343
1632377100000|2021-09-23 06:05:00|544.79|539.39|545.19|539.79|545.28|539.88|544.68|539.28|268
1632377400000|2021-09-23 06:10:00|545.2|539.8|543.44|538.04|545.23|539.83|543.16|537.76|435
1632377700000|2021-09-23 06:15:00|543.45|538.05|544.57|539.17|544.7|539.3|543.38|537.98|406
1632378000000|2021-09-23 06:20:00|544.6|539.2|543.4|538|544.71|539.31|543.27|537.87|446
1632378300000|2021-09-23 06:25:00|543.38|537.98|543.03|537.63|543.45|538.05|542.48|537.08|465
1632378600000|2021-09-23 06:30:00|543.05|537.65|543.9|538.5|544.57|539.17|543.04|537.64|441
1632378900000|2021-09-23 06:35:00|543.91|538.51|544.22|538.82|544.56|539.16|543.87|538.47|389
1632379200000|2021-09-23 06:40:00|544.21|538.81|544.71|539.31|544.87|539.47|544.06|538.66|375
1632379500000|2021-09-23 06:45:00|544.72|539.32|546.59|541.19|546.77|541.37|544.54|539.14|369
1632379800000|2021-09-23 06:50:00|546.61|541.21|548.67|543.27|549.25|543.85|546.61|541.21|630
1632380100000|2021-09-23 06:55:00|548.68|543.28|550.74|545.34|550.84|545.44|548.51|543.11|630
1632380400000|2021-09-23 07:00:00|550.72|545.32|549.46|544.06|551.05|545.65|549.04|543.64|606
1632380700000|2021-09-23 07:05:00|549.51|544.11|550.35|544.95|550.42|545.02|548.73|543.33|516
1632381000000|2021-09-23 07:10:00|550.36|544.96|548.91|543.51|550.5|545.1|548.71|543.31|504
1632381300000|2021-09-23 07:15:00|548.9|543.5|549.68|544.28|550.45|545.05|548.76|543.36|505
1632381600000|2021-09-23 07:20:00|549.69|544.29|549.14|543.74|549.7|544.3|548.75|543.35|427
1632381900000|2021-09-23 07:25:00|549.13|543.73|549.82|544.42|550.42|545.02|549.06|543.66|529
1632382200000|2021-09-23 07:30:00|549.83|544.43|550.86|545.46|551.81|546.41|549.45|544.05|538
1632382500000|2021-09-23 07:35:00|550.87|545.47|550.02|544.62|550.96|545.56|549.71|544.31|503
1632382800000|2021-09-23 07:40:00|550.05|544.65|552.01|546.61|552.13|546.73|550.05|544.65|323
1632383100000|2021-09-23 07:45:00|552|546.6|550.97|545.57|552.12|546.72|550.71|545.31|466
1632383400000|2021-09-23 07:50:00|550.98|545.58|550.21|544.81|550.98|545.58|548.96|543.56|549
1632383700000|2021-09-23 07:55:00|550.18|544.78|551.34|545.94|551.54|546.14|550.15|544.75|481
1632384000000|2021-09-23 08:00:00|551.31|545.91|552.01|546.61|552.41|547.01|551.05|545.65|546
1632384300000|2021-09-23 08:05:00|551.99|546.59|549.19|543.79|551.99|546.59|549.05|543.65|588
1632384600000|2021-09-23 08:10:00|549.15|543.75|548.89|543.49|550.02|544.62|548.8|543.4|394
1632384900000|2021-09-23 08:15:00|548.9|543.5|548.32|542.92|549.19|543.79|548.03|542.63|409
1632385200000|2021-09-23 08:20:00|548.35|542.95|547.88|542.48|548.54|543.14|547.79|542.39|452
1632385500000|2021-09-23 08:25:00|547.86|542.46|549.03|543.63|549.13|543.73|547.42|542.02|485
1632385800000|2021-09-23 08:30:00|548.94|543.54|546.89|541.49|549.21|543.81|546.88|541.48|547
1632386100000|2021-09-23 08:35:00|546.82|541.42|546.36|540.96|547.33|541.93|546.36|540.96|404
1632386400000|2021-09-23 08:40:00|546.35|540.95|545.8|540.4|546.57|541.17|545.07|539.67|512
1632386700000|2021-09-23 08:45:00|545.79|540.39|545.3|539.9|546.73|541.33|544.56|539.16|617
1632387000000|2021-09-23 08:50:00|545.38|539.98|545.25|539.85|546.37|540.97|545.19|539.79|436
1632387300000|2021-09-23 08:55:00|545.24|539.84|545.19|539.79|545.98|540.58|545.12|539.72|519
1632387600000|2021-09-23 09:00:00|545.17|539.77|544.71|539.31|545.68|540.28|544.62|539.22|598
1632387900000|2021-09-23 09:05:00|544.76|539.36|544.33|538.93|545.26|539.86|543.78|538.38|605
1632388200000|2021-09-23 09:10:00|544.29|538.89|546.4|541|546.99|541.59|544.18|538.78|719
1632388500000|2021-09-23 09:15:00|546.44|541.04|547.34|541.94|547.34|541.94|545.73|540.33|537
1632388800000|2021-09-23 09:20:00|547.35|541.95|545.89|540.49|547.59|542.19|545.83|540.43|594
1632389100000|2021-09-23 09:25:00|545.87|540.47|546.19|540.79|546.62|541.22|545.39|539.99|526
1632389400000|2021-09-23 09:30:00|546.15|540.75|544.35|538.95|546.89|541.49|544.27|538.87|556
1632389700000|2021-09-23 09:35:00|544.37|538.97|545.06|539.66|545.25|539.85|544.2|538.8|536
1632390000000|2021-09-23 09:40:00|545.05|539.65|545.64|540.24|546.05|540.65|544.99|539.59|442
1632390300000|2021-09-23 09:45:00|545.65|540.25|544.03|538.63|545.75|540.35|543.94|538.54|439
1632390600000|2021-09-23 09:50:00|544|538.6|544.78|539.38|545.48|540.08|544|538.6|441
1632390900000|2021-09-23 09:55:00|544.79|539.39|544.21|538.81|545.55|540.15|544.2|538.8|442
1632391200000|2021-09-23 10:00:00|544.22|538.82|544.56|539.16|544.69|539.29|543.73|538.33|468
1632391500000|2021-09-23 10:05:00|544.64|539.24|545.73|540.33|546.28|540.88|544.64|539.24|516
1632391800000|2021-09-23 10:10:00|545.71|540.31|541.8|536.4|545.71|540.31|541.5|536.1|699
1632392100000|2021-09-23 10:15:00|541.82|536.42|542.33|536.93|543.04|537.64|540.69|535.29|660
1632392400000|2021-09-23 10:20:00|542.32|536.92|539.44|534.04|542.44|537.04|538.93|533.53|819
1632392700000|2021-09-23 10:25:00|539.46|534.06|539.6|534.2|541.2|535.8|539.06|533.66|822
1632393000000|2021-09-23 10:30:00|539.61|534.21|542.48|537.08|542.48|537.08|539.19|533.79|751
1632393300000|2021-09-23 10:35:00|542.47|537.07|541.08|535.68|542.48|537.08|541.03|535.63|584
1632393600000|2021-09-23 10:40:00|541.07|535.67|541.91|536.51|541.91|536.51|540.55|535.15|504
1632393900000|2021-09-23 10:45:00|541.92|536.52|542.13|536.73|542.33|536.93|541.34|535.94|518
1632394200000|2021-09-23 10:50:00|542.12|536.72|541.23|535.83|542.37|536.97|540.99|535.59|562
1632394500000|2021-09-23 10:55:00|541.2|535.8|542.24|536.84|542.96|537.56|540.98|535.58|462
1632394800000|2021-09-23 11:00:00|542.23|536.83|541.21|535.81|542.41|537.01|541.19|535.79|572
1632395100000|2021-09-23 11:05:00|541.16|535.76|540.06|534.66|541.55|536.15|539.82|534.42|609
1632395400000|2021-09-23 11:10:00|540.07|534.67|539.15|533.75|540.07|534.67|539.02|533.62|528
1632395700000|2021-09-23 11:15:00|539.14|533.74|538.86|533.46|540.3|534.9|538.77|533.37|520
1632396000000|2021-09-23 11:20:00|538.84|533.44|541|535.6|542.08|536.68|538.17|532.77|709
1632396300000|2021-09-23 11:25:00|540.99|535.59|539.6|534.2|542.47|537.07|539.6|534.2|638
1632396600000|2021-09-23 11:30:00|539.64|534.24|540.92|535.52|541.15|535.75|539.56|534.16|530
1632396900000|2021-09-23 11:35:00|540.93|535.53|538.43|533.03|541.04|535.64|538.4|533|652
1632397200000|2021-09-23 11:40:00|538.47|533.07|539.07|533.67|539.55|534.15|538.33|532.93|672
1632397500000|2021-09-23 11:45:00|539.01|533.61|536.6|531.2|539.01|533.61|536.25|530.85|718
1632397800000|2021-09-23 11:50:00|536.61|531.21|536.84|531.44|537.65|532.25|536.26|530.86|759
1632398100000|2021-09-23 11:55:00|536.85|531.45|538.24|532.84|538.35|532.95|536.7|531.3|744
1632398400000|2021-09-23 12:00:00|538.25|532.85|536.71|531.31|539.09|533.69|536.62|531.22|674
1632398700000|2021-09-23 12:05:00|536.69|531.29|538.22|532.82|538.32|532.92|535.36|529.96|702
1632399000000|2021-09-23 12:10:00|538.23|532.83|536.29|530.89|538.23|532.83|535.74|530.34|659
1632399300000|2021-09-23 12:15:00|536.3|530.9|536.87|531.47|537.76|532.36|536.29|530.89|591
1632399600000|2021-09-23 12:20:00|536.85|531.45|537.28|531.88|537.36|531.96|535.95|530.55|651
1632399900000|2021-09-23 12:25:00|537.29|531.89|537.8|532.4|538.51|533.11|536.84|531.44|659
1632400200000|2021-09-23 12:30:00|537.79|532.39|538.74|533.34|539.01|533.61|536.7|531.3|743
1632400500000|2021-09-23 12:35:00|538.73|533.33|539.35|533.95|539.76|534.36|538.42|533.02|672
1632400800000|2021-09-23 12:40:00|539.37|533.97|540.33|534.93|542.25|536.85|539.32|533.92|847
1632401100000|2021-09-23 12:45:00|540.35|534.95|539.69|534.29|540.98|535.58|539.68|534.28|506
1632401400000|2021-09-23 12:50:00|539.68|534.28|538.67|533.27|541.1|535.7|538.56|533.16|646
1632401700000|2021-09-23 12:55:00|538.66|533.26|539.04|533.64|540.53|535.13|538.47|533.07|763
1632402000000|2021-09-23 13:00:00|539.1|533.7|539.17|533.77|540.65|535.25|538.85|533.45|665
1632402300000|2021-09-23 13:05:00|539.16|533.76|539.63|534.23|540.04|534.64|538.58|533.18|661
1632402600000|2021-09-23 13:10:00|539.66|534.26|541.17|535.77|541.29|535.89|539.33|533.93|594
1632402900000|2021-09-23 13:15:00|541.14|535.74|541.5|536.1|542.35|536.95|540.9|535.5|572
1632403200000|2021-09-23 13:20:00|541.49|536.09|540.27|534.87|541.5|536.1|539.95|534.55|631
1632403500000|2021-09-23 13:25:00|540.29|534.89|541.05|535.65|541.05|535.65|539.98|534.58|469
1632403800000|2021-09-23 13:30:00|541.06|535.66|542.33|536.93|542.47|537.07|540.47|535.07|636
1632404100000|2021-09-23 13:35:00|542.31|536.91|544.07|538.67|544.66|539.26|542.06|536.66|618
1632404400000|2021-09-23 13:40:00|544.08|538.68|545.93|540.53|545.98|540.58|544.05|538.65|764
1632404700000|2021-09-23 13:45:00|545.95|540.55|546.14|540.74|546.88|541.48|545.56|540.16|787
1632405000000|2021-09-23 13:50:00|546.13|540.73|546.78|541.38|546.86|541.46|545.2|539.8|662
1632405300000|2021-09-23 13:55:00|546.76|541.36|546.96|541.56|547.74|542.34|546.76|541.36|548
1632405600000|2021-09-23 14:00:00|547.04|541.64|546.6|541.2|547.39|541.99|546.39|540.99|618
1632405900000|2021-09-23 14:05:00|546.7|541.3|547.2|541.8|547.29|541.89|546.59|541.19|590
1632406200000|2021-09-23 14:10:00|547.22|541.82|547.09|541.69|547.91|542.51|546.67|541.27|565
1632406500000|2021-09-23 14:15:00|547.07|541.67|547.79|542.39|548.01|542.61|546.59|541.19|614
1632406800000|2021-09-23 14:20:00|547.72|542.32|547.74|542.34|548.58|543.18|547.22|541.82|658
1632407100000|2021-09-23 14:25:00|547.75|542.35|548.18|542.78|548.51|543.11|547.38|541.98|542
1632407400000|2021-09-23 14:30:00|548.22|542.82|546.44|541.04|548.56|543.16|546.36|540.96|604
1632407700000|2021-09-23 14:35:00|546.43|541.03|547.05|541.65|547.22|541.82|546.39|540.99|478
1632408000000|2021-09-23 14:40:00|547.06|541.66|547.27|541.87|547.89|542.49|546.83|541.43|536
1632408300000|2021-09-23 14:45:00|547.26|541.86|548.1|542.7|548.18|542.78|547.02|541.62|584
1632408600000|2021-09-23 14:50:00|548.12|542.72|547.42|542.02|548.12|542.72|547.24|541.84|387
1632408900000|2021-09-23 14:55:00|547.41|542.01|548.33|542.93|548.4|543|547.11|541.71|393
1632409200000|2021-09-23 15:00:00|548.3|542.9|547.21|541.81|548.51|543.11|547.14|541.74|389
1632409500000|2021-09-23 15:05:00|547.18|541.78|546.81|541.41|547.93|542.53|546.78|541.38|532
1632409800000|2021-09-23 15:10:00|546.8|541.4|546.9|541.5|547.06|541.66|546.01|540.61|498
1632410100000|2021-09-23 15:15:00|546.91|541.51|546.92|541.52|547.96|542.56|546.89|541.49|495
1632410400000|2021-09-23 15:20:00|546.95|541.55|544.21|538.81|546.96|541.56|544.02|538.62|703
1632410700000|2021-09-23 15:25:00|544.17|538.77|544.27|538.87|545.32|539.92|543.82|538.42|645
1632411000000|2021-09-23 15:30:00|544.24|538.84|543.13|537.73|544.24|538.84|542.33|536.93|670
1632411300000|2021-09-23 15:35:00|543.09|537.69|543.04|537.64|543.21|537.81|542.27|536.87|536
1632411600000|2021-09-23 15:40:00|543.07|537.67|544.17|538.77|544.41|539.01|542.63|537.23|490
1632411900000|2021-09-23 15:45:00|544.12|538.72|542.86|537.46|544.12|538.72|542.65|537.25|493
1632412200000|2021-09-23 15:50:00|542.79|537.39|542.1|536.7|543.31|537.91|541.84|536.44|526
1632412500000|2021-09-23 15:55:00|542.06|536.66|542.28|536.88|543.29|537.89|542.01|536.61|641
1632412800000|2021-09-23 16:00:00|542.31|536.91|544.07|538.67|544.5|539.1|542.3|536.9|561
1632413100000|2021-09-23 16:05:00|544.08|538.68|544.63|539.23|544.85|539.45|543.75|538.35|511
1632413400000|2021-09-23 16:10:00|544.65|539.25|542.4|537|544.71|539.31|542.33|536.93|602
1632413700000|2021-09-23 16:15:00|542.38|536.98|544.57|539.17|545.3|539.9|542.3|536.9|615
1632414000000|2021-09-23 16:20:00|544.56|539.16|543.15|537.75|545.32|539.92|543.14|537.74|524
1632414300000|2021-09-23 16:25:00|543.16|537.76|544.18|538.78|544.9|539.5|542.86|537.46|437
1632414600000|2021-09-23 16:30:00|544.13|538.73|545.71|540.31|545.78|540.38|543.26|537.86|569
1632414900000|2021-09-23 16:35:00|545.7|540.3|545.34|539.94|547.24|541.84|544.9|539.5|593
1632415200000|2021-09-23 16:40:00|545.37|539.97|544.4|539|545.45|540.05|543.86|538.46|510
1632415500000|2021-09-23 16:45:00|544.42|539.02|544.33|538.93|545.59|540.19|544.13|538.73|434
1632415800000|2021-09-23 16:50:00|544.32|538.92|544.4|539|545.18|539.78|544.2|538.8|413
1632416100000|2021-09-23 16:55:00|544.38|538.98|543.83|538.43|544.39|538.99|542.76|537.36|451
1632416400000|2021-09-23 17:00:00|543.82|538.42|546.8|541.4|546.92|541.52|543.82|538.42|808
1632416700000|2021-09-23 17:05:00|546.79|541.39|547.39|541.99|548.08|542.68|546.76|541.36|665
1632417000000|2021-09-23 17:10:00|547.41|542.01|548.58|543.18|548.81|543.41|547.05|541.65|734
1632417300000|2021-09-23 17:15:00|548.62|543.22|549.96|544.56|550.63|545.23|548.56|543.16|828
1632417600000|2021-09-23 17:20:00|549.97|544.57|549.96|544.56|550.8|545.4|549.44|544.04|628
1632417900000|2021-09-23 17:25:00|549.93|544.53|551.79|546.39|552.29|546.89|549.39|543.99|721
1632418200000|2021-09-23 17:30:00|551.81|546.41|552.64|547.24|553.95|548.55|551.81|546.41|783
1632418500000|2021-09-23 17:35:00|552.63|547.23|551.73|546.33|552.64|547.24|550.81|545.41|691
1632418800000|2021-09-23 17:40:00|551.72|546.32|551.64|546.24|552.66|547.26|551.09|545.69|656
1632419100000|2021-09-23 17:45:00|551.7|546.3|551.73|546.33|552.67|547.27|551.53|546.13|755
1632419400000|2021-09-23 17:50:00|551.68|546.28|552.83|547.43|552.87|547.47|551.45|546.05|609
1632419700000|2021-09-23 17:55:00|552.82|547.42|552.93|547.53|553.49|548.09|552.22|546.82|597
1632420000000|2021-09-23 18:00:00|552.95|547.55|552.68|547.28|554.93|549.53|552.63|547.23|642
1632420300000|2021-09-23 18:05:00|552.67|547.27|551.53|546.13|552.68|547.28|551.34|545.94|653
1632420600000|2021-09-23 18:10:00|551.52|546.12|550.8|545.4|551.82|546.42|549.87|544.47|721
1632420900000|2021-09-23 18:15:00|550.72|545.32|550.18|544.78|550.72|545.32|549.37|543.97|430
1632421200000|2021-09-23 18:20:00|550.12|544.72|550.33|544.93|550.52|545.12|549.37|543.97|278
1632421500000|2021-09-23 18:25:00|550.31|544.91|551.54|546.14|552.64|547.24|550.31|544.91|505
1632421800000|2021-09-23 18:30:00|551.53|546.13|550.92|545.52|552|546.6|550.84|545.44|345
1632422100000|2021-09-23 18:35:00|550.91|545.51|551.15|545.75|551.52|546.12|549.9|544.5|573
1632422400000|2021-09-23 18:40:00|551.16|545.76|550.94|545.54|551.55|546.15|550.56|545.16|377
1632422700000|2021-09-23 18:45:00|550.95|545.55|551.84|546.44|551.99|546.59|550.85|545.45|481
1632423000000|2021-09-23 18:50:00|551.85|546.45|552.46|547.06|552.55|547.15|551.8|546.4|381
1632423300000|2021-09-23 18:55:00|552.51|547.11|552.5|547.1|553.07|547.67|552.27|546.87|329
1632423600000|2021-09-23 19:00:00|552.51|547.11|552.81|547.41|553.55|548.15|552.44|547.04|378
1632423900000|2021-09-23 19:05:00|552.8|547.4|553.98|548.58|554.55|549.15|552.6|547.2|423
1632424200000|2021-09-23 19:10:00|554.01|548.61|554.31|548.91|554.71|549.31|553.45|548.05|411
1632424500000|2021-09-23 19:15:00|554.29|548.89|553.46|548.06|554.43|549.03|553.4|548|367
1632424800000|2021-09-23 19:20:00|553.47|548.07|554.1|548.7|554.36|548.96|553.34|547.94|389
1632425100000|2021-09-23 19:25:00|554.09|548.69|552.06|546.66|554.19|548.79|551.97|546.57|506
1632425400000|2021-09-23 19:30:00|552.08|546.68|555.32|549.92|555.8|550.4|551.97|546.57|401
1632425700000|2021-09-23 19:35:00|555.3|549.9|555.84|550.44|555.95|550.55|555.06|549.66|341
1632426000000|2021-09-23 19:40:00|555.85|550.45|555.07|549.67|555.85|550.45|554.83|549.43|345
1632426300000|2021-09-23 19:45:00|555.06|549.66|555.6|550.2|556.59|551.19|554.59|549.19|349
1632426600000|2021-09-23 19:50:00|555.58|550.18|555.31|549.91|555.92|550.52|554.39|548.99|459
1632426900000|2021-09-23 19:55:00|555.3|549.9|555.13|549.73|555.37|549.97|554.46|549.06|441
1632427200000|2021-09-23 20:00:00|555.1|549.7|553.11|547.71|555.66|550.26|552.64|547.24|515
1632427500000|2021-09-23 20:05:00|553.12|547.72|553.18|547.78|554.08|548.68|553.02|547.62|408
1632427800000|2021-09-23 20:10:00|553.17|547.77|553.61|548.21|553.63|548.23|552.96|547.56|380
1632428100000|2021-09-23 20:15:00|553.58|548.18|552.2|546.8|553.58|548.18|552.2|546.8|440
1632428400000|2021-09-23 20:20:00|552.18|546.78|552.57|547.17|552.88|547.48|551.79|546.39|419
1632428700000|2021-09-23 20:25:00|552.58|547.18|552.37|546.97|552.69|547.29|552.06|546.66|402
1632429000000|2021-09-23 20:30:00|552.39|546.99|551.88|546.48|552.79|547.39|550.94|545.54|326
1632429300000|2021-09-23 20:35:00|551.95|546.55|551.53|546.13|551.95|546.55|550.98|545.58|209
1632429600000|2021-09-23 20:40:00|551.66|546.26|552.4|547|552.45|547.05|551.53|546.13|151
1632429900000|2021-09-23 20:45:00|552.42|547.02|551.05|545.65|552.45|547.05|550.99|545.59|323
1632430200000|2021-09-23 20:50:00|551.08|545.68|551.04|545.64|551.63|546.23|550.67|545.27|278
1632430500000|2021-09-23 20:55:00|550.99|545.59|551.72|546.32|552.62|547.22|550.94|545.54|356
1632430800000|2021-09-23 21:00:00|551.71|546.31|552.44|547.04|552.48|547.08|551.71|546.31|261
1632431100000|2021-09-23 21:05:00|552.51|547.11|552.35|546.95|553.11|547.71|552.2|546.8|356
1632431400000|2021-09-23 21:10:00|552.39|546.99|552.69|547.29|552.85|547.45|551.91|546.51|362
1632431700000|2021-09-23 21:15:00|552.68|547.28|553.81|548.41|553.89|548.49|552.64|547.24|260
1632432000000|2021-09-23 21:20:00|553.82|548.42|553.57|548.17|553.93|548.53|553.52|548.12|215
1632432300000|2021-09-23 21:25:00|553.56|548.16|553.1|547.7|553.6|548.2|553.07|547.67|203
1632432600000|2021-09-23 21:30:00|553.09|547.69|552.69|547.29|553.12|547.72|552.69|547.29|131
1632432900000|2021-09-23 21:35:00|552.74|547.34|552.45|547.05|552.9|547.5|552.45|547.05|262
1632433200000|2021-09-23 21:40:00|552.46|547.06|550.45|545.05|552.46|547.06|549.46|544.06|329
1632433500000|2021-09-23 21:45:00|550.46|545.06|551.12|545.72|551.66|546.26|550.46|545.06|153
1632433800000|2021-09-23 21:50:00|551.07|545.67|551.37|545.97|551.41|546.01|550.8|545.4|141
1632434100000|2021-09-23 21:55:00|551.4|546|551.74|546.34|551.79|546.39|551.37|545.97|229
1632434400000|2021-09-23 22:00:00|551.75|546.35|552.04|546.64|552.23|546.83|551.53|546.13|343
1632434700000|2021-09-23 22:05:00|552.06|546.66|552.86|547.46|552.93|547.53|551.82|546.42|368
1632435000000|2021-09-23 22:10:00|552.88|547.48|553.73|548.33|553.78|548.38|552.27|546.87|384
1632435300000|2021-09-23 22:15:00|553.71|548.31|552.19|546.79|554.28|548.88|551.8|546.4|443
1632435600000|2021-09-23 22:20:00|552.13|546.73|550.9|545.5|552.13|546.73|549.83|544.43|678
1632435900000|2021-09-23 22:25:00|550.91|545.51|550.61|545.21|552.25|546.85|550.45|545.05|634
1632436200000|2021-09-23 22:30:00|550.59|545.19|550.15|544.75|551.21|545.81|549.64|544.24|613
1632436500000|2021-09-23 22:35:00|550.16|544.76|551.65|546.25|551.85|546.45|550.05|544.65|462
1632436800000|2021-09-23 22:40:00|551.71|546.31|551.44|546.04|552.35|546.95|551.21|545.81|550
1632437100000|2021-09-23 22:45:00|551.42|546.02|551.53|546.13|551.7|546.3|550.92|545.52|408
1632437400000|2021-09-23 22:50:00|551.51|546.11|553.59|548.19|553.64|548.24|551.01|545.61|603
1632437700000|2021-09-23 22:55:00|553.58|548.18|552.39|546.99|553.87|548.47|552.33|546.93|744
1632438000000|2021-09-23 23:00:00|552.38|546.98|550.08|544.68|552.66|547.26|550.07|544.67|618
1632438300000|2021-09-23 23:05:00|550.09|544.69|553.43|548.03|553.61|548.21|550.01|544.61|485
1632438600000|2021-09-23 23:10:00|553.35|547.95|549.95|544.55|553.42|548.02|549.83|544.43|641
1632438900000|2021-09-23 23:15:00|549.96|544.56|551.92|546.52|551.96|546.56|549.96|544.56|468
1632439200000|2021-09-23 23:20:00|551.9|546.5|551.93|546.53|553|547.6|551.78|546.38|530
1632439500000|2021-09-23 23:25:00|551.89|546.49|552.19|546.79|552.57|547.17|551.67|546.27|509
1632439800000|2021-09-23 23:30:00|552.2|546.8|554.12|548.72|554.47|549.07|551.72|546.32|584
1632440100000|2021-09-23 23:35:00|554.11|548.71|554.42|549.02|554.45|549.05|553.42|548.02|508
1632440400000|2021-09-23 23:40:00|554.36|548.96|555.74|550.34|555.81|550.41|554.12|548.72|634
1632440700000|2021-09-23 23:45:00|555.75|550.35|553.41|548.01|556.15|550.75|553.29|547.89|561
1632441000000|2021-09-23 23:50:00|553.43|548.03|553.98|548.58|554.35|548.95|553.33|547.93|565
1632441300000|2021-09-23 23:55:00|554.02|548.62|555.6|550.2|555.71|550.31|553.89|548.49|457
1632441600000|2021-09-24 00:00:00|555.59|550.19|554.8|549.4|555.59|550.19|553.89|548.49|767
1632441900000|2021-09-24 00:05:00|554.81|549.41|556.41|551.01|559.43|554.03|554.8|549.4|847
1632442200000|2021-09-24 00:10:00|556.37|550.97|555.66|550.26|558.21|552.81|554.38|548.98|842
1632442500000|2021-09-24 00:15:00|555.69|550.29|554.72|549.32|557.03|551.63|554.69|549.29|821
1632442800000|2021-09-24 00:20:00|554.73|549.33|553.94|548.54|555.75|550.35|553.71|548.31|658
1632443100000|2021-09-24 00:25:00|553.93|548.53|555.41|550.01|555.44|550.04|553.52|548.12|480
1632443400000|2021-09-24 00:30:00|555.38|549.98|553.56|548.16|556.43|551.03|553.46|548.06|610
1632443700000|2021-09-24 00:35:00|553.55|548.15|553.27|547.87|553.57|548.17|552.96|547.56|596
1632444000000|2021-09-24 00:40:00|553.29|547.89|554.02|548.62|555.09|549.69|553.29|547.89|554
1632444300000|2021-09-24 00:45:00|554.05|548.65|553.19|547.79|555.62|550.22|552.93|547.53|544
1632444600000|2021-09-24 00:50:00|553.2|547.8|553|547.6|553.48|548.08|552.78|547.38|541
1632444900000|2021-09-24 00:55:00|552.98|547.58|552.99|547.59|553.36|547.96|552.68|547.28|525
1632445200000|2021-09-24 01:00:00|553.01|547.61|553.86|548.46|554.01|548.61|553.01|547.61|553
1632445500000|2021-09-24 01:05:00|553.85|548.45|553.93|548.53|554.03|548.63|553.27|547.87|418
1632445800000|2021-09-24 01:10:00|553.94|548.54|554.11|548.71|554.54|549.14|553.88|548.48|377
1632446100000|2021-09-24 01:15:00|554.07|548.67|552.02|546.62|554.09|548.69|552.02|546.62|417
1632446400000|2021-09-24 01:20:00|552.01|546.61|552.32|546.92|552.77|547.37|551.34|545.94|601
1632446700000|2021-09-24 01:25:00|552.26|546.86|552.62|547.22|553.02|547.62|551.99|546.59|500
1632447000000|2021-09-24 01:30:00|552.61|547.21|551.92|546.52|552.7|547.3|551.25|545.85|544
1632447300000|2021-09-24 01:35:00|551.93|546.53|552.5|547.1|552.81|547.41|551.56|546.16|495
1632447600000|2021-09-24 01:40:00|552.49|547.09|551.73|546.33|552.53|547.13|551.71|546.31|531
1632447900000|2021-09-24 01:45:00|551.72|546.32|551.23|545.83|551.72|546.32|550.4|545|457
1632448200000|2021-09-24 01:50:00|551.28|545.88|550.15|544.75|552.06|546.66|550.01|544.61|610
1632448500000|2021-09-24 01:55:00|550.12|544.72|548.28|542.88|550.15|544.75|546.99|541.59|811
1632448800000|2021-09-24 02:00:00|548.26|542.86|546.44|541.04|549.06|543.66|545.68|540.28|800
1632449100000|2021-09-24 02:05:00|546.49|541.09|546.99|541.59|547.7|542.3|546.2|540.8|588
1632449400000|2021-09-24 02:10:00|546.96|541.56|546.96|541.56|547.78|542.38|546.61|541.21|526
1632449700000|2021-09-24 02:15:00|546.98|541.58|547.85|542.45|547.92|542.52|546.07|540.67|681
1632450000000|2021-09-24 02:20:00|547.84|542.44|547.39|541.99|548.18|542.78|547.1|541.7|583
1632450300000|2021-09-24 02:25:00|547.38|541.98|546.19|540.79|547.4|542|545.89|540.49|575
1632450600000|2021-09-24 02:30:00|546.2|540.8|546.5|541.1|547.13|541.73|545.57|540.17|613
1632450900000|2021-09-24 02:35:00|546.51|541.11|546.96|541.56|547.72|542.32|546.02|540.62|693
1632451200000|2021-09-24 02:40:00|546.95|541.55|547.28|541.88|547.92|542.52|546.9|541.5|496
1632451500000|2021-09-24 02:45:00|547.27|541.87|547.24|541.84|547.46|542.06|546.72|541.32|559
1632451800000|2021-09-24 02:50:00|547.25|541.85|546.37|540.97|547.41|542.01|546.36|540.96|559
1632452100000|2021-09-24 02:55:00|546.35|540.95|547.45|542.05|547.51|542.11|546.32|540.92|564
1632452400000|2021-09-24 03:00:00|547.46|542.06|548.01|542.61|548.79|543.39|546.8|541.4|609
1632452700000|2021-09-24 03:05:00|548.03|542.63|548.44|543.04|548.96|543.56|547.77|542.37|532
1632453000000|2021-09-24 03:10:00|548.41|543.01|548.42|543.02|548.52|543.12|547.77|542.37|515
1632453300000|2021-09-24 03:15:00|548.41|543.01|547.71|542.31|548.49|543.09|547.19|541.79|431
1632453600000|2021-09-24 03:20:00|547.7|542.3|547.14|541.74|548.22|542.82|546.92|541.52|527
1632453900000|2021-09-24 03:25:00|547.13|541.73|547.93|542.53|548.19|542.79|546.99|541.59|425
1632454200000|2021-09-24 03:30:00|547.92|542.52|547.9|542.5|548.4|543|547.63|542.23|390
1632454500000|2021-09-24 03:35:00|547.92|542.52|547.13|541.73|547.92|542.52|546.29|540.89|462
1632454800000|2021-09-24 03:40:00|547.14|541.74|547.25|541.85|547.35|541.95|546.65|541.25|428
1632455100000|2021-09-24 03:45:00|547.23|541.83|546.29|540.89|547.26|541.86|545.45|540.05|511
1632455400000|2021-09-24 03:50:00|546.31|540.91|545.1|539.7|546.43|541.03|544.96|539.56|617
1632455700000|2021-09-24 03:55:00|545.06|539.66|544.79|539.39|545.1|539.7|543.89|538.49|684
1632456000000|2021-09-24 04:00:00|544.78|539.38|546.42|541.02|546.44|541.04|544.18|538.78|580
1632456300000|2021-09-24 04:05:00|546.44|541.04|545.57|540.17|546.93|541.53|545.57|540.17|386
1632456600000|2021-09-24 04:10:00|545.58|540.18|543.92|538.52|545.75|540.35|543.28|537.88|740
1632456900000|2021-09-24 04:15:00|543.93|538.53|545.78|540.38|545.84|540.44|543.6|538.2|668
1632457200000|2021-09-24 04:20:00|545.82|540.42|544.77|539.37|546.07|540.67|544.21|538.81|564
1632457500000|2021-09-24 04:25:00|544.84|539.44|545.19|539.79|545.64|540.24|544.53|539.13|530
1632457800000|2021-09-24 04:30:00|545.17|539.77|545.39|539.99|546.1|540.7|544.91|539.51|468
1632458100000|2021-09-24 04:35:00|545.44|540.04|546.02|540.62|546.26|540.86|545.2|539.8|356
1632458400000|2021-09-24 04:40:00|546.01|540.61|545.64|540.24|546.29|540.89|545.51|540.11|438
1632458700000|2021-09-24 04:45:00|545.62|540.22|545.97|540.57|546.12|540.72|545.49|540.09|340
1632459000000|2021-09-24 04:50:00|546.01|540.61|544.97|539.57|546.03|540.63|544.97|539.57|472
1632459300000|2021-09-24 04:55:00|544.9|539.5|544.92|539.52|545.17|539.77|544.35|538.95|530
1632459600000|2021-09-24 05:00:00|544.89|539.49|543.27|537.87|545.02|539.62|543.26|537.86|495
1632459900000|2021-09-24 05:05:00|543.28|537.88|542.86|537.46|543.51|538.11|542.09|536.69|663
1632460200000|2021-09-24 05:10:00|542.85|537.45|542.52|537.12|543.76|538.36|542.5|537.1|468
1632460500000|2021-09-24 05:15:00|542.5|537.1|541.83|536.43|542.7|537.3|541.41|536.01|664
1632460800000|2021-09-24 05:20:00|541.8|536.4|541.3|535.9|542.41|537.01|541.19|535.79|591
1632461100000|2021-09-24 05:25:00|541.29|535.89|542.37|536.97|542.53|537.13|540.96|535.56|587
1632461400000|2021-09-24 05:30:00|542.38|536.98|542.26|536.86|542.61|537.21|541.23|535.83|524
1632461700000|2021-09-24 05:35:00|542.23|536.83|542.58|537.18|543.35|537.95|542.12|536.72|558
1632462000000|2021-09-24 05:40:00|542.59|537.19|543.85|538.45|544.12|538.72|542.55|537.15|474
1632462300000|2021-09-24 05:45:00|543.75|538.35|544.57|539.17|544.57|539.17|543.48|538.08|535
1632462600000|2021-09-24 05:50:00|544.55|539.15|543.66|538.26|544.61|539.21|543.35|537.95|505
1632462900000|2021-09-24 05:55:00|543.67|538.27|544.07|538.67|544.22|538.82|543.48|538.08|469
1632463200000|2021-09-24 06:00:00|544.09|538.69|545.33|539.93|545.44|540.04|542.49|537.09|615
1632463500000|2021-09-24 06:05:00|545.3|539.9|545.94|540.54|545.95|540.55|544.95|539.55|524
1632463800000|2021-09-24 06:10:00|545.9|540.5|545.33|539.93|546.09|540.69|545.05|539.65|452
1632464100000|2021-09-24 06:15:00|545.48|540.08|546.37|540.97|546.65|541.25|545.46|540.06|589
1632464400000|2021-09-24 06:20:00|546.38|540.98|546.48|541.08|546.95|541.55|546.31|540.91|485
1632464700000|2021-09-24 06:25:00|546.47|541.07|546.09|540.69|546.57|541.17|546.08|540.68|365
1632465000000|2021-09-24 06:30:00|546.08|540.68|545.72|540.32|546.4|541|545.29|539.89|501
1632465300000|2021-09-24 06:35:00|545.71|540.31|543.81|538.41|545.76|540.36|543.65|538.25|445
1632465600000|2021-09-24 06:40:00|543.8|538.4|542.31|536.91|543.81|538.41|541.66|536.26|581
1632465900000|2021-09-24 06:45:00|542.32|536.92|541.13|535.73|542.33|536.93|540.58|535.18|439
1632466200000|2021-09-24 06:50:00|541.14|535.74|540.95|535.55|542.89|537.49|540.94|535.54|607
1632466500000|2021-09-24 06:55:00|540.98|535.58|539.83|534.43|541|535.6|539.73|534.33|506
1632466800000|2021-09-24 07:00:00|539.86|534.46|542.12|536.72|542.14|536.74|539.26|533.86|686
1632467100000|2021-09-24 07:05:00|542.15|536.75|545.75|540.35|547.05|541.65|540.84|535.44|821
1632467400000|2021-09-24 07:10:00|545.76|540.36|546.83|541.43|547.21|541.81|544.39|538.99|829
1632467700000|2021-09-24 07:15:00|546.84|541.44|548.28|542.88|548.74|543.34|546.71|541.31|752
1632468000000|2021-09-24 07:20:00|548.26|542.86|545.18|539.78|548.28|542.88|545.13|539.73|623
1632468300000|2021-09-24 07:25:00|545.23|539.83|544.28|538.88|545.37|539.97|544.16|538.76|581
1632468600000|2021-09-24 07:30:00|544.26|538.86|545.66|540.26|545.74|540.34|542.63|537.23|778
1632468900000|2021-09-24 07:35:00|545.56|540.16|544.16|538.76|545.65|540.25|544.15|538.75|625
1632469200000|2021-09-24 07:40:00|544.15|538.75|547.56|542.16|548.12|542.72|541.79|536.39|728
1632469500000|2021-09-24 07:45:00|547.55|542.15|546.78|541.38|548.89|543.49|546.52|541.12|895
1632469800000|2021-09-24 07:50:00|546.77|541.37|547.28|541.88|548.44|543.04|545.37|539.97|740
1632470100000|2021-09-24 07:55:00|547.27|541.87|545.94|540.54|548.42|543.02|545.14|539.74|818
1632470400000|2021-09-24 08:00:00|545.65|540.25|546.95|541.55|547.57|542.17|545.34|539.94|682
1632470700000|2021-09-24 08:05:00|546.96|541.56|547.07|541.67|548.1|542.7|546.95|541.55|637
1632471000000|2021-09-24 08:10:00|547.03|541.63|547.09|541.69|547.97|542.57|546.96|541.56|459
1632471300000|2021-09-24 08:15:00|547.08|541.68|547.07|541.67|547.74|542.34|546.64|541.24|482
1632471600000|2021-09-24 08:20:00|547.2|541.8|547.88|542.48|548.03|542.63|547.06|541.66|356
1632471900000|2021-09-24 08:25:00|547.91|542.51|547.96|542.56|548.32|542.92|547.54|542.14|477
1632472200000|2021-09-24 08:30:00|548.1|542.7|547.88|542.48|548.13|542.73|547.26|541.86|624
1632472500000|2021-09-24 08:35:00|547.9|542.5|547.58|542.18|548.02|542.62|547.1|541.7|443
1632472800000|2021-09-24 08:40:00|547.54|542.14|547.26|541.86|547.59|542.19|546.99|541.59|515
1632473100000|2021-09-24 08:45:00|547.27|541.87|546.39|540.99|547.36|541.96|545.61|540.21|498
1632473400000|2021-09-24 08:50:00|546.38|540.98|542.63|537.23|547.25|541.85|542.61|537.21|691
1632473700000|2021-09-24 08:55:00|542.61|537.21|539.31|533.91|542.66|537.26|538.44|533.04|886
1632474000000|2021-09-24 09:00:00|539.3|533.9|534.28|528.88|539.39|533.99|534.17|528.77|908
1632474300000|2021-09-24 09:05:00|534.25|528.85|526.43|521.03|534.53|529.13|525.71|520.31|1011
1632474600000|2021-09-24 09:10:00|526.37|520.97|523.72|518.32|528.04|522.64|523.18|517.78|981
1632474900000|2021-09-24 09:15:00|523.74|518.34|519.65|514.25|523.86|518.46|517.46|512.06|970
1632475200000|2021-09-24 09:20:00|519.68|514.28|515.22|509.82|519.75|514.35|515.19|509.79|861
1632475500000|2021-09-24 09:25:00|515.14|509.74|510.9|505.5|517.08|511.68|509.96|504.56|988
1632475800000|2021-09-24 09:30:00|510.93|505.53|515.38|509.98|516.31|510.91|510.58|505.18|951
1632476100000|2021-09-24 09:35:00|515.4|510|515.64|510.24|517.02|511.62|512.93|507.53|869
1632476400000|2021-09-24 09:40:00|515.63|510.23|513.69|508.29|515.75|510.35|513.44|508.04|875
1632476700000|2021-09-24 09:45:00|513.75|508.35|512.67|507.27|514.8|509.4|512.37|506.97|944
1632477000000|2021-09-24 09:50:00|512.66|507.26|511.44|506.04|513.51|508.11|510.73|505.33|930
1632477300000|2021-09-24 09:55:00|511.45|506.05|506.19|500.79|511.5|506.1|505.49|500.09|996
1632477600000|2021-09-24 10:00:00|505.99|500.59|509.19|503.79|510.08|504.68|503.8|498.4|989
1632477900000|2021-09-24 10:05:00|509.17|503.77|509.7|504.3|511.6|506.2|506.51|501.11|1019
1632478200000|2021-09-24 10:10:00|509.9|504.5|512.52|507.12|512.58|507.18|508.71|503.31|936
1632478500000|2021-09-24 10:15:00|512.51|507.11|510.71|505.31|512.64|507.24|509.5|504.1|946
1632478800000|2021-09-24 10:20:00|510.72|505.32|510.26|504.86|510.89|505.49|507.78|502.38|942
1632479100000|2021-09-24 10:25:00|510.3|504.9|507.09|501.69|510.35|504.95|505.48|500.08|1002
1632479400000|2021-09-24 10:30:00|507.27|501.87|503.08|497.68|507.29|501.89|502.31|496.91|982
1632479700000|2021-09-24 10:35:00|503.13|497.73|498.43|493.03|504.4|499|497.26|491.86|1069
1632480000000|2021-09-24 10:40:00|498.46|493.06|498.74|493.34|502.59|497.19|498.46|493.06|1024
1632480300000|2021-09-24 10:45:00|498.84|493.44|496.53|491.13|501.3|495.9|495.47|490.07|1020
1632480600000|2021-09-24 10:50:00|496.5|491.1|498.12|492.72|500.34|494.94|496.5|491.1|1025
1632480900000|2021-09-24 10:55:00|498.08|492.68|498.33|492.93|499.96|494.56|497.25|491.85|950
1632481200000|2021-09-24 11:00:00|498.32|492.92|495.21|489.81|500.55|495.15|494.43|489.03|1003
1632481500000|2021-09-24 11:05:00|495.16|489.76|491.92|486.52|496.18|490.78|491.44|486.04|1053
1632481800000|2021-09-24 11:10:00|491.93|486.53|486.68|481.28|493.37|487.97|486.18|480.78|1061
1632482100000|2021-09-24 11:15:00|486.61|481.21|484.3|478.9|490.98|485.58|482.13|476.73|1030
1632482400000|2021-09-24 11:20:00|484.35|478.95|496.19|490.79|496.89|491.49|484.29|478.89|1068
1632482700000|2021-09-24 11:25:00|496.21|490.81|497.79|492.39|499.31|493.91|494.81|489.41|997
1632483000000|2021-09-24 11:30:00|497.77|492.37|496.89|491.49|499.42|494.02|495.7|490.3|988
1632483300000|2021-09-24 11:35:00|496.77|491.37|498.77|493.37|498.77|493.37|494.55|489.15|1017
1632483600000|2021-09-24 11:40:00|498.78|493.38|501.97|496.57|502.03|496.63|498.28|492.88|944
1632483900000|2021-09-24 11:45:00|501.95|496.55|501.92|496.52|502.49|497.09|499.93|494.53|946
1632484200000|2021-09-24 11:50:00|501.97|496.57|502.04|496.64|502.18|496.78|500.11|494.71|934
1632484500000|2021-09-24 11:55:00|501.98|496.58|501.46|496.06|502.8|497.4|499.89|494.49|867
1632484800000|2021-09-24 12:00:00|501.5|496.1|498.45|493.05|502.04|496.64|497.14|491.74|821
1632485100000|2021-09-24 12:05:00|498.51|493.11|496.83|491.43|499.66|494.26|496.77|491.37|919
1632485400000|2021-09-24 12:10:00|496.81|491.41|497.77|492.37|499.63|494.23|496.73|491.33|857
1632485700000|2021-09-24 12:15:00|497.8|492.4|500.89|495.49|501.89|496.49|497.54|492.14|858
1632486000000|2021-09-24 12:20:00|500.9|495.5|501.59|496.19|502.35|496.95|499.69|494.29|899
1632486300000|2021-09-24 12:25:00|501.74|496.34|502.75|497.35|503.48|498.08|500.49|495.09|876
1632486600000|2021-09-24 12:30:00|502.74|497.34|501.6|496.2|503.14|497.74|500.96|495.56|842
1632486900000|2021-09-24 12:35:00|501.57|496.17|500.09|494.69|501.62|496.22|498.6|493.2|930
1632487200000|2021-09-24 12:40:00|500.08|494.68|500.58|495.18|501.85|496.45|499.15|493.75|828
1632487500000|2021-09-24 12:45:00|500.63|495.23|499.43|494.03|500.63|495.23|498.25|492.85|812
1632487800000|2021-09-24 12:50:00|499.41|494.01|497.88|492.48|499.79|494.39|497.67|492.27|784
1632488100000|2021-09-24 12:55:00|497.87|492.47|499.12|493.72|499.38|493.98|497.06|491.66|870
1632488400000|2021-09-24 13:00:00|499.1|493.7|498.52|493.12|499.11|493.71|494.91|489.51|965
1632488700000|2021-09-24 13:05:00|498.56|493.16|495.85|490.45|498.57|493.17|494.79|489.39|884
1632489000000|2021-09-24 13:10:00|495.89|490.49|496.55|491.15|496.59|491.19|494.34|488.94|813
1632489300000|2021-09-24 13:15:00|496.47|491.07|496.05|490.65|497.33|491.93|494.62|489.22|853
1632489600000|2021-09-24 13:20:00|496.06|490.66|495.21|489.81|496.4|491|494.52|489.12|733
1632489900000|2021-09-24 13:25:00|495.16|489.76|496.14|490.74|496.43|491.03|493.32|487.92|869
1632490200000|2021-09-24 13:30:00|496.07|490.67|502.57|497.17|502.57|497.17|495.75|490.35|947
1632490500000|2021-09-24 13:35:00|502.61|497.21|505.74|500.34|505.84|500.44|501.91|496.51|915
1632490800000|2021-09-24 13:40:00|505.67|500.27|505.65|500.25|507.33|501.93|504.85|499.45|905
1632491100000|2021-09-24 13:45:00|505.63|500.23|505.15|499.75|505.89|500.49|503.29|497.89|913
1632491400000|2021-09-24 13:50:00|505.16|499.76|508.43|503.03|508.83|503.43|504.73|499.33|938
1632491700000|2021-09-24 13:55:00|508.42|503.02|507.74|502.34|508.81|503.41|507.43|502.03|851
1632492000000|2021-09-24 14:00:00|507.76|502.36|509.1|503.7|510.3|504.9|506.47|501.07|962
1632492300000|2021-09-24 14:05:00|509.11|503.71|510.5|505.1|510.8|505.4|508.83|503.43|864
1632492600000|2021-09-24 14:10:00|510.43|505.03|510.18|504.78|511.14|505.74|509.56|504.16|788
1632492900000|2021-09-24 14:15:00|510.16|504.76|510.36|504.96|510.61|505.21|508.64|503.24|819
1632493200000|2021-09-24 14:20:00|510.35|504.95|510.29|504.89|510.47|505.07|509.45|504.05|698
1632493500000|2021-09-24 14:25:00|510.32|504.92|512.02|506.62|513.16|507.76|509.99|504.59|773
1632493800000|2021-09-24 14:30:00|512.04|506.64|511.26|505.86|512.49|507.09|510.41|505.01|781
1632494100000|2021-09-24 14:35:00|511.32|505.92|513.26|507.86|514.22|508.82|511.17|505.77|811
1632494400000|2021-09-24 14:40:00|513.31|507.91|512.97|507.57|514.02|508.62|512.59|507.19|697
1632494700000|2021-09-24 14:45:00|512.98|507.58|512.84|507.44|513.31|507.91|511.36|505.96|785
1632495000000|2021-09-24 14:50:00|512.85|507.45|511.1|505.7|513.24|507.84|510.96|505.56|745
1632495300000|2021-09-24 14:55:00|511.16|505.76|511.72|506.32|511.95|506.55|510.98|505.58|735
1632495600000|2021-09-24 15:00:00|511.78|506.38|511.05|505.65|512.04|506.64|510.7|505.3|750
1632495900000|2021-09-24 15:05:00|511.04|505.64|510.07|504.67|511.05|505.65|509.01|503.61|722
1632496200000|2021-09-24 15:10:00|510.08|504.68|509.39|503.99|510.48|505.08|509.18|503.78|654
1632496500000|2021-09-24 15:15:00|509.4|504|508.56|503.16|510.27|504.87|508.46|503.06|707
1632496800000|2021-09-24 15:20:00|508.52|503.12|510.13|504.73|510.51|505.11|508.5|503.1|718
1632497100000|2021-09-24 15:25:00|510.1|504.7|509.6|504.2|510.63|505.23|509.4|504|665
1632497400000|2021-09-24 15:30:00|509.58|504.18|507.43|502.03|509.76|504.36|506.52|501.12|828
1632497700000|2021-09-24 15:35:00|507.41|502.01|506.45|501.05|508.98|503.58|506.35|500.95|794
1632498000000|2021-09-24 15:40:00|506.48|501.08|507.43|502.03|507.58|502.18|505.19|499.79|802
1632498300000|2021-09-24 15:45:00|507.44|502.04|506.77|501.37|508.25|502.85|506.17|500.77|816
1632498600000|2021-09-24 15:50:00|506.75|501.35|506.21|500.81|508.04|502.64|505.83|500.43|692
1632498900000|2021-09-24 15:55:00|506.22|500.82|507.89|502.49|508.39|502.99|505.15|499.75|766
1632499200000|2021-09-24 16:00:00|507.78|502.38|509.7|504.3|510.92|505.52|507.62|502.22|776
1632499500000|2021-09-24 16:05:00|509.74|504.34|507.74|502.34|509.99|504.59|507.63|502.23|748
1632499800000|2021-09-24 16:10:00|507.73|502.33|508.35|502.95|509.35|503.95|507.6|502.2|690
1632500100000|2021-09-24 16:15:00|508.36|502.96|510.28|504.88|511.98|506.58|507.67|502.27|907
1632500400000|2021-09-24 16:20:00|510.29|504.89|511.2|505.8|511.36|505.96|509.76|504.36|722
1632500700000|2021-09-24 16:25:00|511.21|505.81|509.59|504.19|511.64|506.24|509.49|504.09|687
1632501000000|2021-09-24 16:30:00|509.62|504.22|511.05|505.65|511.78|506.38|509.42|504.02|626
1632501300000|2021-09-24 16:35:00|511.02|505.62|511.23|505.83|511.43|506.03|510.35|504.95|538
1632501600000|2021-09-24 16:40:00|511.22|505.82|508.38|502.98|511.23|505.83|508.33|502.93|606
1632501900000|2021-09-24 16:45:00|508.37|502.97|511.78|506.38|511.92|506.52|508.31|502.91|619
1632502200000|2021-09-24 16:50:00|511.74|506.34|510.25|504.85|512.19|506.79|510|504.6|757
1632502500000|2021-09-24 16:55:00|510.24|504.84|509.92|504.52|510.81|505.41|509.43|504.03|579
1632502800000|2021-09-24 17:00:00|509.87|504.47|508.17|502.77|509.87|504.47|508.05|502.65|758
1632503100000|2021-09-24 17:05:00|508.16|502.76|507.77|502.37|508.89|503.49|506.31|500.91|835
1632503400000|2021-09-24 17:10:00|507.8|502.4|507.62|502.22|508.6|503.2|506.92|501.52|662
1632503700000|2021-09-24 17:15:00|507.61|502.21|509.54|504.14|509.74|504.34|507.45|502.05|624
1632504000000|2021-09-24 17:20:00|509.56|504.16|507.58|502.18|509.56|504.16|506.97|501.57|526
1632504300000|2021-09-24 17:25:00|507.62|502.22|509.46|504.06|509.73|504.33|507.16|501.76|454
1632504600000|2021-09-24 17:30:00|509.44|504.04|507.71|502.31|509.45|504.05|504.71|499.31|846
1632504900000|2021-09-24 17:35:00|507.6|502.2|507.48|502.08|508.2|502.8|505.51|500.11|767
1632505200000|2021-09-24 17:40:00|507.37|501.97|506.92|501.52|508.55|503.15|506.63|501.23|712
1632505500000|2021-09-24 17:45:00|506.93|501.53|507.32|501.92|508.22|502.82|505.91|500.51|731
1632505800000|2021-09-24 17:50:00|507.33|501.93|506.04|500.64|507.33|501.93|505.69|500.29|657
1632506100000|2021-09-24 17:55:00|506.03|500.63|507.48|502.08|507.48|502.08|505.48|500.08|580
1632506400000|2021-09-24 18:00:00|507.49|502.09|508.6|503.2|508.91|503.51|505.99|500.59|757
1632506700000|2021-09-24 18:05:00|508.64|503.24|509.38|503.98|509.96|504.56|508.5|503.1|589
1632507000000|2021-09-24 18:10:00|509.41|504.01|509.27|503.87|509.89|504.49|508.55|503.15|669
1632507300000|2021-09-24 18:15:00|509.28|503.88|509.4|504|509.5|504.1|508.26|502.86|555
1632507600000|2021-09-24 18:20:00|509.39|503.99|510.99|505.59|511.02|505.62|509.36|503.96|613
1632507900000|2021-09-24 18:25:00|510.98|505.58|511.02|505.62|511.18|505.78|510.44|505.04|599
1632508200000|2021-09-24 18:30:00|510.97|505.57|509.58|504.18|510.97|505.57|509.26|503.86|544
1632508500000|2021-09-24 18:35:00|509.46|504.06|508.83|503.43|509.79|504.39|508.78|503.38|458
1632508800000|2021-09-24 18:40:00|508.8|503.4|510.5|505.1|510.74|505.34|507.37|501.97|656
1632509100000|2021-09-24 18:45:00|510.55|505.15|510.79|505.39|511.4|506|509.58|504.18|688
1632509400000|2021-09-24 18:50:00|510.84|505.44|511.32|505.92|512.15|506.75|509.62|504.22|703
1632509700000|2021-09-24 18:55:00|511.31|505.91|509.82|504.42|511.86|506.46|509.82|504.42|716
1632510000000|2021-09-24 19:00:00|509.79|504.39|511.01|505.61|511.18|505.78|508.9|503.5|632
1632510300000|2021-09-24 19:05:00|511.02|505.62|512.2|506.8|512.21|506.81|510.94|505.54|614
1632510600000|2021-09-24 19:10:00|512.16|506.76|511.52|506.12|512.27|506.87|510.1|504.7|613
1632510900000|2021-09-24 19:15:00|511.51|506.11|510.4|505|511.85|506.45|510.39|504.99|641
1632511200000|2021-09-24 19:20:00|510.39|504.99|510.5|505.1|510.67|505.27|509.35|503.95|522
1632511500000|2021-09-24 19:25:00|510.51|505.11|511.99|506.59|512.14|506.74|510.34|504.94|439
1632511800000|2021-09-24 19:30:00|512|506.6|513.68|508.28|513.92|508.52|512|506.6|638
1632512100000|2021-09-24 19:35:00|513.69|508.29|510.98|505.58|513.91|508.51|510.86|505.46|768
1632512400000|2021-09-24 19:40:00|510.96|505.56|509.95|504.55|511.61|506.21|509.83|504.43|667
1632512700000|2021-09-24 19:45:00|509.96|504.56|509.26|503.86|510.82|505.42|509.26|503.86|604
1632513000000|2021-09-24 19:50:00|509.27|503.87|509.07|503.67|510.22|504.82|508.68|503.28|553
1632513300000|2021-09-24 19:55:00|509.08|503.68|511.41|506.01|511.73|506.33|508.58|503.18|606
1632513600000|2021-09-24 20:00:00|511.4|506|512.11|506.71|512.74|507.34|511.29|505.89|567
1632513900000|2021-09-24 20:05:00|512.05|506.65|513|507.6|513.02|507.62|512.02|506.62|569
1632514200000|2021-09-24 20:10:00|512.99|507.59|514.09|508.69|514.36|508.96|512.46|507.06|595
1632514500000|2021-09-24 20:15:00|514.1|508.7|514.87|509.47|515.27|509.87|513.98|508.58|481
1632514800000|2021-09-24 20:20:00|514.83|509.43|515.21|509.81|515.23|509.83|514.61|509.21|465
1632515100000|2021-09-24 20:25:00|515.22|509.82|515.85|510.45|515.96|510.56|515.12|509.72|393
1632515400000|2021-09-24 20:30:00|515.86|510.46|515.57|510.17|516.62|511.22|515.22|509.82|494
1632515700000|2021-09-24 20:35:00|515.69|510.29|518.01|512.61|518.1|512.7|515.69|510.29|712
1632516000000|2021-09-24 20:40:00|518|512.6|519.37|513.97|519.37|513.97|517.36|511.96|784
1632516300000|2021-09-24 20:45:00|519.29|513.89|518.54|513.14|519.56|514.16|518.24|512.84|729
1632516600000|2021-09-24 20:50:00|518.53|513.13|518.13|512.73|519.23|513.83|518.13|512.73|658
1632516900000|2021-09-24 20:55:00|518.12|512.72|518.59|513.19|518.76|513.36|517.84|512.44|488
1632553200000|2021-09-25 07:00:00|522.48|517.08|521.06|515.66|523.02|517.62|520.79|515.39|525
1632553500000|2021-09-25 07:05:00|521.03|515.63|519.61|514.21|521.88|516.48|519.61|514.21|524
1632553800000|2021-09-25 07:10:00|519.62|514.22|520.74|515.34|521.05|515.65|519.62|514.22|467
1632554100000|2021-09-25 07:15:00|520.75|515.35|519.58|514.18|520.76|515.36|519.26|513.86|475
1632554400000|2021-09-25 07:20:00|519.57|514.17|518.3|512.9|519.71|514.31|518.21|512.81|546
1632554700000|2021-09-25 07:25:00|518.29|512.89|516.81|511.41|518.29|512.89|516.5|511.1|627
1632555000000|2021-09-25 07:30:00|516.8|511.4|515.35|509.95|516.85|511.45|515|509.6|715
1632555300000|2021-09-25 07:35:00|515.39|509.99|515.32|509.92|516.62|511.22|515.09|509.69|565
1632555600000|2021-09-25 07:40:00|515.31|509.91|515.99|510.59|516.91|511.51|514.92|509.52|590
1632555900000|2021-09-25 07:45:00|515.97|510.57|516.43|511.03|516.43|511.03|515.29|509.89|520
1632556200000|2021-09-25 07:50:00|516.44|511.04|515.91|510.51|517.59|512.19|515.84|510.44|616
1632556500000|2021-09-25 07:55:00|515.92|510.52|515.1|509.7|515.96|510.56|514.59|509.19|619
1632556800000|2021-09-25 08:00:00|515.11|509.71|515.9|510.5|517.79|512.39|514.69|509.29|806
1632557100000|2021-09-25 08:05:00|515.88|510.48|512.61|507.21|516.21|510.81|512.59|507.19|876
1632557400000|2021-09-25 08:10:00|512.69|507.29|512.64|507.24|514.24|508.84|512.52|507.12|752
1632557700000|2021-09-25 08:15:00|512.63|507.23|510.94|505.54|513.91|508.51|509.67|504.27|829
1632558000000|2021-09-25 08:20:00|510.95|505.55|510.71|505.31|511.52|506.12|509.28|503.88|815
1632558300000|2021-09-25 08:25:00|510.73|505.33|510.63|505.23|511.77|506.37|510.2|504.8|685
1632558600000|2021-09-25 08:30:00|510.64|505.24|505.16|499.76|510.64|505.24|504.97|499.57|935
1632558900000|2021-09-25 08:35:00|505.11|499.71|506.23|500.83|507.17|501.77|504.95|499.55|987
1632559200000|2021-09-25 08:40:00|506.29|500.89|506.89|501.49|507.58|502.18|505.8|500.4|946
1632559500000|2021-09-25 08:45:00|506.88|501.48|508.09|502.69|509.49|504.09|505.92|500.52|893
1632559800000|2021-09-25 08:50:00|508.08|502.68|513.78|508.38|513.79|508.39|507.94|502.54|903
1632560100000|2021-09-25 08:55:00|513.79|508.39|518|512.6|519.21|513.81|512.6|507.2|938
1632560400000|2021-09-25 09:00:00|518.01|512.61|517.56|512.16|519.76|514.36|516.72|511.32|855
1632560700000|2021-09-25 09:05:00|517.5|512.1|519.47|514.07|520.97|515.57|517.47|512.07|892
1632561000000|2021-09-25 09:10:00|519.45|514.05|519.67|514.27|520.53|515.13|518.86|513.46|747
1632561300000|2021-09-25 09:15:00|519.72|514.32|520.4|515|521.46|516.06|518.7|513.3|701
1632561600000|2021-09-25 09:20:00|520.41|515.01|521.62|516.22|522.39|516.99|520.39|514.99|687
1632561900000|2021-09-25 09:25:00|521.6|516.2|524.03|518.63|524.14|518.74|521.06|515.66|724
1632562200000|2021-09-25 09:30:00|524.19|518.79|524.48|519.08|526.07|520.67|523.27|517.87|849
1632562500000|2021-09-25 09:35:00|524.58|519.18|524.26|518.86|525.37|519.97|523.95|518.55|814
1632562800000|2021-09-25 09:40:00|524.25|518.85|523.4|518|524.66|519.26|523.33|517.93|670
1632563100000|2021-09-25 09:45:00|523.42|518.02|522.51|517.11|524.42|519.02|521.96|516.56|707
1632563400000|2021-09-25 09:50:00|522.58|517.18|521.65|516.25|523.6|518.2|521.62|516.22|554
1632563700000|2021-09-25 09:55:00|521.66|516.26|521.91|516.51|522.48|517.08|521.6|516.2|534
1632564000000|2021-09-25 10:00:00|521.92|516.52|521.94|516.54|523.16|517.76|521.44|516.04|526
1632564300000|2021-09-25 10:05:00|521.93|516.53|524.31|518.91|524.35|518.95|521.92|516.52|633
1632564600000|2021-09-25 10:10:00|524.3|518.9|523.44|518.04|524.6|519.2|522.93|517.53|633
1632564900000|2021-09-25 10:15:00|523.42|518.02|523.62|518.22|523.87|518.47|522.83|517.43|538
1632565200000|2021-09-25 10:20:00|523.6|518.2|523.45|518.05|523.74|518.34|522.91|517.51|503
1632565500000|2021-09-25 10:25:00|523.47|518.07|523.17|517.77|523.54|518.14|522.84|517.44|364
1632565800000|2021-09-25 10:30:00|523.18|517.78|522.78|517.38|523.56|518.16|521.94|516.54|590
1632566100000|2021-09-25 10:35:00|522.79|517.39|522.28|516.88|522.89|517.49|521.94|516.54|532
1632566400000|2021-09-25 10:40:00|522.29|516.89|522.12|516.72|522.44|517.04|521.71|516.31|472
1632566700000|2021-09-25 10:45:00|522.13|516.73|521.37|515.97|522.17|516.77|521.14|515.74|541
1632567000000|2021-09-25 10:50:00|521.35|515.95|520.36|514.96|521.36|515.96|520.31|514.91|442
1632567300000|2021-09-25 10:55:00|520.35|514.95|520.52|515.12|520.89|515.49|519.38|513.98|488
1632567600000|2021-09-25 11:00:00|520.51|515.11|518.93|513.53|520.72|515.32|518.86|513.46|624
1632567900000|2021-09-25 11:05:00|518.92|513.52|516.97|511.57|519.58|514.18|515.93|510.53|771
1632568200000|2021-09-25 11:10:00|516.96|511.56|516.7|511.3|517.72|512.32|515.71|510.31|737
1632568500000|2021-09-25 11:15:00|516.69|511.29|516.38|510.98|517.42|512.02|515.87|510.47|622
1632568800000|2021-09-25 11:20:00|516.39|510.99|514.48|509.08|516.4|511|514.41|509.01|620
1632569100000|2021-09-25 11:25:00|514.52|509.12|514.62|509.22|515.39|509.99|513.73|508.33|659
1632569400000|2021-09-25 11:30:00|514.61|509.21|514.27|508.87|515.75|510.35|514.26|508.86|550
1632569700000|2021-09-25 11:35:00|514.26|508.86|513.19|507.79|514.75|509.35|513.17|507.77|554
1632570000000|2021-09-25 11:40:00|513.18|507.78|513.07|507.67|513.81|508.41|512.94|507.54|466
1632570300000|2021-09-25 11:45:00|513.01|507.61|514.09|508.69|514.55|509.15|512.88|507.48|557
1632570600000|2021-09-25 11:50:00|514.08|508.68|514.51|509.11|514.7|509.3|513.42|508.02|442
1632570900000|2021-09-25 11:55:00|514.5|509.1|515.07|509.67|515.6|510.2|514.1|508.7|473
1632571200000|2021-09-25 12:00:00|515.09|509.69|514.11|508.71|516.71|511.31|513.91|508.51|722
1632571500000|2021-09-25 12:05:00|514.1|508.7|516.19|510.79|516.9|511.5|513.58|508.18|768
1632571800000|2021-09-25 12:10:00|516.18|510.78|515.05|509.65|516.25|510.85|515.04|509.64|595
1632572100000|2021-09-25 12:15:00|515.14|509.74|514.24|508.84|515.32|509.92|513.22|507.82|677
1632572400000|2021-09-25 12:20:00|514.25|508.85|514.37|508.97|514.68|509.28|512.85|507.45|663
1632572700000|2021-09-25 12:25:00|514.36|508.96|514.95|509.55|515.71|510.31|513.17|507.77|560
1632573000000|2021-09-25 12:30:00|514.93|509.53|515.64|510.24|515.66|510.26|514.3|508.9|554
1632573300000|2021-09-25 12:35:00|515.67|510.27|514.87|509.47|515.72|510.32|513.75|508.35|633
1632573600000|2021-09-25 12:40:00|514.84|509.44|515.05|509.65|515.35|509.95|513.58|508.18|585
1632573900000|2021-09-25 12:45:00|515.06|509.66|515.11|509.71|515.37|509.97|513.93|508.53|487
1632574200000|2021-09-25 12:50:00|515.12|509.72|514.45|509.05|515.12|509.72|513.85|508.45|576
1632574500000|2021-09-25 12:55:00|514.43|509.03|514.72|509.32|515.37|509.97|514.06|508.66|495
1632574800000|2021-09-25 13:00:00|514.61|509.21|514.14|508.74|514.9|509.5|511.88|506.48|751
1632575100000|2021-09-25 13:05:00|514.15|508.75|516.94|511.54|516.95|511.55|513.96|508.56|697
1632575400000|2021-09-25 13:10:00|516.93|511.53|519.21|513.81|519.46|514.06|516.26|510.86|740
1632575700000|2021-09-25 13:15:00|519.23|513.83|517.81|512.41|519.95|514.55|517.21|511.81|743
1632576000000|2021-09-25 13:20:00|517.8|512.4|518.86|513.46|518.86|513.46|516.81|511.41|599
1632576300000|2021-09-25 13:25:00|518.85|513.45|517.09|511.69|519.05|513.65|517.09|511.69|527
1632576600000|2021-09-25 13:30:00|517.1|511.7|516.38|510.98|517.37|511.97|515.33|509.93|730
1632576900000|2021-09-25 13:35:00|516.37|510.97|517.9|512.5|518.99|513.59|515.99|510.59|663
1632577200000|2021-09-25 13:40:00|517.94|512.54|517.63|512.23|518.5|513.1|516.52|511.12|515
1632577500000|2021-09-25 13:45:00|517.64|512.24|519.04|513.64|519.12|513.72|517.64|512.24|473
1632577800000|2021-09-25 13:50:00|519.03|513.63|518.03|512.63|519.51|514.11|517.93|512.53|521
1632578100000|2021-09-25 13:55:00|518.02|512.62|516.85|511.45|518.23|512.83|516.44|511.04|502
1632578400000|2021-09-25 14:00:00|516.89|511.49|515.28|509.88|516.95|511.55|514.61|509.21|611
1632578700000|2021-09-25 14:05:00|515.29|509.89|516.36|510.96|517.55|512.15|515.18|509.78|658
1632579000000|2021-09-25 14:10:00|516.37|510.97|517.22|511.82|517.35|511.95|515.97|510.57|522
1632579300000|2021-09-25 14:15:00|517.21|511.81|511.31|505.91|517.35|511.95|511.31|505.91|700
1632579600000|2021-09-25 14:20:00|511.24|505.84|511.16|505.76|512.94|507.54|509.53|504.13|922
1632579900000|2021-09-25 14:25:00|511.19|505.79|513.31|507.91|514.26|508.86|510.96|505.56|825
1632580200000|2021-09-25 14:30:00|513.24|507.84|512.73|507.33|513.69|508.29|511.61|506.21|733
1632580500000|2021-09-25 14:35:00|512.7|507.3|512.87|507.47|513.2|507.8|511.94|506.54|725
1632580800000|2021-09-25 14:40:00|512.86|507.46|511.34|505.94|512.89|507.49|511.16|505.76|667
1632581100000|2021-09-25 14:45:00|511.32|505.92|512.51|507.11|512.69|507.29|510.72|505.32|741
1632581400000|2021-09-25 14:50:00|512.5|507.1|512.65|507.25|513.55|508.15|512.36|506.96|520
1632581700000|2021-09-25 14:55:00|512.64|507.24|511.53|506.13|512.95|507.55|510.44|505.04|655
1632582000000|2021-09-25 15:00:00|511.51|506.11|511.46|506.06|511.57|506.17|508.95|503.55|691
1632582300000|2021-09-25 15:05:00|511.47|506.07|511.08|505.68|511.97|506.57|510.24|504.84|592
1632582600000|2021-09-25 15:10:00|511.09|505.69|510.72|505.32|511.48|506.08|509.64|504.24|613
1632582900000|2021-09-25 15:15:00|510.71|505.31|512.57|507.17|512.73|507.33|510.7|505.3|577
1632583200000|2021-09-25 15:20:00|512.56|507.16|516.43|511.03|516.43|511.03|512.41|507.01|813
1632583500000|2021-09-25 15:25:00|516.44|511.04|518.9|513.5|518.93|513.53|516.03|510.63|857
1632583800000|2021-09-25 15:30:00|518.95|513.55|519.48|514.08|519.53|514.13|516.69|511.29|878
1632584100000|2021-09-25 15:35:00|519.5|514.1|518.37|512.97|520.02|514.62|518.35|512.95|604
1632584400000|2021-09-25 15:40:00|518.38|512.98|519.29|513.89|519.41|514.01|518.37|512.97|580
1632584700000|2021-09-25 15:45:00|519.3|513.9|517.79|512.39|519.36|513.96|517.79|512.39|577
1632585000000|2021-09-25 15:50:00|517.78|512.38|516.07|510.67|518.14|512.74|515.97|510.57|529
1632585300000|2021-09-25 15:55:00|516.06|510.66|516.4|511|516.66|511.26|515.67|510.27|457
1632585600000|2021-09-25 16:00:00|516.33|510.93|514.73|509.33|517.43|512.03|514.57|509.17|744
1632585900000|2021-09-25 16:05:00|514.76|509.36|513.13|507.73|515.7|510.3|513.08|507.68|808
1632586200000|2021-09-25 16:10:00|513.15|507.75|511.88|506.48|513.88|508.48|511.21|505.81|851
1632586500000|2021-09-25 16:15:00|511.89|506.49|511.64|506.24|514.12|508.72|511.36|505.96|764
1632586800000|2021-09-25 16:20:00|511.65|506.25|511.57|506.17|512.03|506.63|511.06|505.66|633
1632587100000|2021-09-25 16:25:00|511.56|506.16|514.25|508.85|514.26|508.86|511.52|506.12|651
1632587400000|2021-09-25 16:30:00|514.24|508.84|516.26|510.86|516.3|510.9|513.54|508.14|552
1632587700000|2021-09-25 16:35:00|516.28|510.88|515.79|510.39|517.98|512.58|515.13|509.73|681
1632588000000|2021-09-25 16:40:00|515.78|510.38|512.22|506.82|515.86|510.46|512.21|506.81|622
1632588300000|2021-09-25 16:45:00|512.27|506.87|515.34|509.94|515.84|510.44|511.44|506.04|646
1632588600000|2021-09-25 16:50:00|515.32|509.92|516.12|510.72|516.36|510.96|514.82|509.42|696
1632588900000|2021-09-25 16:55:00|516.1|510.7|515.35|509.95|516.21|510.81|514.72|509.32|524
1632589200000|2021-09-25 17:00:00|515.36|509.96|514.45|509.05|515.94|510.54|512.95|507.55|727
1632589500000|2021-09-25 17:05:00|514.38|508.98|515.15|509.75|515.16|509.76|513.17|507.77|590
1632589800000|2021-09-25 17:10:00|515.16|509.76|514|508.6|515.34|509.94|513.21|507.81|542
1632590100000|2021-09-25 17:15:00|513.99|508.59|516.23|510.83|516.23|510.83|513.56|508.16|591
1632590400000|2021-09-25 17:20:00|516.24|510.84|515.88|510.48|516.54|511.14|515.43|510.03|404
1632590700000|2021-09-25 17:25:00|515.89|510.49|516.21|510.81|516.31|510.91|515.27|509.87|401
1632591000000|2021-09-25 17:30:00|516.22|510.82|516.67|511.27|516.83|511.43|515.7|510.3|517
1632591300000|2021-09-25 17:35:00|516.66|511.26|516.69|511.29|516.77|511.37|515.49|510.09|454
1632591600000|2021-09-25 17:40:00|516.68|511.28|515.01|509.61|516.71|511.31|514.88|509.48|556
1632591900000|2021-09-25 17:45:00|515|509.6|514.85|509.45|515.65|510.25|514.62|509.22|508
1632592200000|2021-09-25 17:50:00|514.84|509.44|516.14|510.74|516.71|511.31|514.83|509.43|510
1632592500000|2021-09-25 17:55:00|516.15|510.75|515.09|509.69|516.25|510.85|514.83|509.43|523
1632592800000|2021-09-25 18:00:00|515.08|509.68|515.87|510.47|515.94|510.54|514.6|509.2|514
1632593100000|2021-09-25 18:05:00|515.88|510.48|517.43|512.03|517.43|512.03|515.73|510.33|410
1632593400000|2021-09-25 18:10:00|517.44|512.04|518.13|512.73|518.73|513.33|516.9|511.5|556
1632593700000|2021-09-25 18:15:00|518.16|512.76|517.31|511.91|518.61|513.21|516.69|511.29|646
1632594000000|2021-09-25 18:20:00|517.3|511.9|513.53|508.13|517.37|511.97|513.49|508.09|679
1632594300000|2021-09-25 18:25:00|513.55|508.15|513.98|508.58|514.87|509.47|513.55|508.15|671
1632594600000|2021-09-25 18:30:00|513.97|508.57|512.68|507.28|514.43|509.03|512.59|507.19|644
1632594900000|2021-09-25 18:35:00|512.67|507.27|515.17|509.77|515.44|510.04|512.16|506.76|576
1632595200000|2021-09-25 18:40:00|515.16|509.76|512.73|507.33|515.37|509.97|512.54|507.14|569
1632595500000|2021-09-25 18:45:00|512.74|507.34|514.35|508.95|514.53|509.13|512.04|506.64|591
1632595800000|2021-09-25 18:50:00|514.36|508.96|515.71|510.31|516.25|510.85|514.36|508.96|469
1632596100000|2021-09-25 18:55:00|515.73|510.33|514.05|508.65|515.98|510.58|513.98|508.58|522
1632596400000|2021-09-25 19:00:00|514.07|508.67|514.2|508.8|515.09|509.69|512.94|507.54|552
1632596700000|2021-09-25 19:05:00|514.19|508.79|516.43|511.03|516.54|511.14|514.16|508.76|321
1632597000000|2021-09-25 19:10:00|516.41|511.01|518.2|512.8|518.35|512.95|516.36|510.96|445
1632597300000|2021-09-25 19:15:00|518.18|512.78|517.12|511.72|518.46|513.06|516.1|510.7|572
1632597600000|2021-09-25 19:20:00|517.13|511.73|518.61|513.21|519.08|513.68|517.12|511.72|453
1632597900000|2021-09-25 19:25:00|518.62|513.22|519.22|513.82|519.26|513.86|517.87|512.47|483
1632598200000|2021-09-25 19:30:00|519.21|513.81|520.58|515.18|520.7|515.3|519.21|513.81|544
1632598500000|2021-09-25 19:35:00|520.63|515.23|520.44|515.04|520.85|515.45|520.17|514.77|485
1632598800000|2021-09-25 19:40:00|520.43|515.03|519.34|513.94|520.43|515.03|518.78|513.38|453
1632599100000|2021-09-25 19:45:00|519.36|513.96|519.45|514.05|519.77|514.37|518.71|513.31|431
1632599400000|2021-09-25 19:50:00|519.44|514.04|519.67|514.27|520.13|514.73|519.17|513.77|410
1632599700000|2021-09-25 19:55:00|519.68|514.28|518.8|513.4|519.75|514.35|517.98|512.58|579
1632600000000|2021-09-25 20:00:00|518.79|513.39|517.3|511.9|519.37|513.97|516.76|511.36|610
1632600300000|2021-09-25 20:05:00|517.25|511.85|515.98|510.58|517.65|512.25|515.56|510.16|444
1632600600000|2021-09-25 20:10:00|515.99|510.59|515.58|510.18|516.29|510.89|515.37|509.97|414
1632600900000|2021-09-25 20:15:00|515.57|510.17|514.9|509.5|516.28|510.88|514.38|508.98|526
1632601200000|2021-09-25 20:20:00|514.93|509.53|514.49|509.09|514.96|509.56|513.45|508.05|508
1632601500000|2021-09-25 20:25:00|514.48|509.08|513.23|507.83|515.73|510.33|513.01|507.61|559
1632601800000|2021-09-25 20:30:00|513.24|507.84|515.42|510.02|515.62|510.22|513.13|507.73|497
1632602100000|2021-09-25 20:35:00|515.44|510.04|518.58|513.18|519.27|513.87|515.42|510.02|618
1632602400000|2021-09-25 20:40:00|518.59|513.19|519.14|513.74|519.73|514.33|517.68|512.28|580
1632602700000|2021-09-25 20:45:00|519.01|513.61|517.19|511.79|519.72|514.32|517.19|511.79|519
1632603000000|2021-09-25 20:50:00|517.18|511.78|518.83|513.43|518.84|513.44|516.34|510.94|512
1632603300000|2021-09-25 20:55:00|518.82|513.42|517.38|511.98|519.68|514.28|517.35|511.95|483
1632603600000|2021-09-25 21:00:00|517.39|511.99|516.96|511.56|517.92|512.52|516.7|511.3|465
1632603900000|2021-09-25 21:05:00|516.97|511.57|516.69|511.29|517.44|512.04|516.37|510.97|424
1632604200000|2021-09-25 21:10:00|516.68|511.28|516.17|510.77|516.99|511.59|516.05|510.65|394
1632604500000|2021-09-25 21:15:00|516.16|510.76|510.81|505.41|516.16|510.76|510.71|505.31|701
1632604800000|2021-09-25 21:20:00|510.82|505.42|511.68|506.28|511.69|506.29|510.62|505.22|374
1632605100000|2021-09-25 21:25:00|511.69|506.29|511.62|506.22|513.49|508.09|511.61|506.21|380
1632605400000|2021-09-25 21:30:00|511.63|506.23|512.67|507.27|512.84|507.44|511.62|506.22|166
1632605700000|2021-09-25 21:35:00|512.68|507.28|512.52|507.12|512.68|507.28|512.52|507.12|99
1632606000000|2021-09-25 21:40:00|512.53|507.13|514.09|508.69|514.65|509.25|512.52|507.12|234
1632606300000|2021-09-25 21:45:00|514.08|508.68|514.27|508.87|514.73|509.33|513.97|508.57|246
1632606600000|2021-09-25 21:50:00|514.3|508.9|516.36|510.96|516.36|510.96|514.3|508.9|354
1632606900000|2021-09-25 21:55:00|516.35|510.95|517.2|511.8|517.2|511.8|516.24|510.84|192
1632607200000|2021-09-25 22:00:00|517.19|511.79|517.82|512.42|518.63|513.23|517.19|511.79|361
1632607500000|2021-09-25 22:05:00|517.78|512.38|517.4|512|518.38|512.98|516.74|511.34|485
1632607800000|2021-09-25 22:10:00|517.43|512.03|519.08|513.68|519.49|514.09|517.34|511.94|487
1632608100000|2021-09-25 22:15:00|518.99|513.59|520.64|515.24|520.67|515.27|518.93|513.53|401
1632608400000|2021-09-25 22:20:00|520.63|515.23|520.41|515.01|520.84|515.44|519.57|514.17|562
1632608700000|2021-09-25 22:25:00|520.42|515.02|520.02|514.62|520.9|515.5|519.94|514.54|452
1632609000000|2021-09-25 22:30:00|520.03|514.63|521.15|515.75|521.72|516.32|519.99|514.59|483
1632609300000|2021-09-25 22:35:00|521.12|515.72|520.96|515.56|521.28|515.88|520.59|515.19|342
1632609600000|2021-09-25 22:40:00|520.95|515.55|521.96|516.56|522|516.6|520.55|515.15|389
1632609900000|2021-09-25 22:45:00|521.97|516.57|521.69|516.29|522|516.6|520.93|515.53|371
1632610200000|2021-09-25 22:50:00|521.68|516.28|521.41|516.01|521.77|516.37|520.98|515.58|326
1632610500000|2021-09-25 22:55:00|521.42|516.02|520.51|515.11|521.72|516.32|520.4|515|421
1632610800000|2021-09-25 23:00:00|520.52|515.12|519.35|513.95|521.87|516.47|519.29|513.89|613
1632611100000|2021-09-25 23:05:00|519.36|513.96|517.67|512.27|519.4|514|517.65|512.25|482
1632611400000|2021-09-25 23:10:00|517.68|512.28|518.84|513.44|518.86|513.46|517.52|512.12|431
1632611700000|2021-09-25 23:15:00|518.85|513.45|518.17|512.77|519.97|514.57|518.16|512.76|450
1632612000000|2021-09-25 23:20:00|518.16|512.76|518.23|512.83|518.62|513.22|516.9|511.5|639
1632612300000|2021-09-25 23:25:00|518.22|512.82|519.62|514.22|519.62|514.22|517.69|512.29|420
1632612600000|2021-09-25 23:30:00|519.63|514.23|521.08|515.68|521.35|515.95|519.62|514.22|487
1632612900000|2021-09-25 23:35:00|521.11|515.71|520.85|515.45|521.28|515.88|520.39|514.99|344
1632613200000|2021-09-25 23:40:00|520.86|515.46|520.94|515.54|521.89|516.49|520.66|515.26|391
1632613500000|2021-09-25 23:45:00|520.93|515.53|520.84|515.44|521.93|516.53|520.81|515.41|452
1632613800000|2021-09-25 23:50:00|520.83|515.43|521.17|515.77|521.65|516.25|520.83|515.43|373
1632614100000|2021-09-25 23:55:00|521.14|515.74|519.87|514.47|521.16|515.76|519.65|514.25|442
1632614400000|2021-09-26 00:00:00|519.86|514.46|520.35|514.95|520.64|515.24|518.87|513.47|487
1632614700000|2021-09-26 00:05:00|520.34|514.94|518.39|512.99|520.53|515.13|517.3|511.9|560
1632615000000|2021-09-26 00:10:00|518.38|512.98|517.35|511.95|518.89|513.49|517.29|511.89|564
1632615300000|2021-09-26 00:15:00|517.34|511.94|515.1|509.7|517.61|512.21|514.85|509.45|678
1632615600000|2021-09-26 00:20:00|515.06|509.66|513.4|508|515.83|510.43|513.31|507.91|701
1632615900000|2021-09-26 00:25:00|513.37|507.97|513.25|507.85|513.96|508.56|512.03|506.63|728
1632616200000|2021-09-26 00:30:00|513.26|507.86|513.36|507.96|514.17|508.77|511.7|506.3|697
1632616500000|2021-09-26 00:35:00|513.32|507.92|514.66|509.26|516.28|510.88|513.26|507.86|578
1632616800000|2021-09-26 00:40:00|514.67|509.27|513.11|507.71|514.94|509.54|512.61|507.21|549
1632617100000|2021-09-26 00:45:00|513.1|507.7|512.75|507.35|513.44|508.04|511.72|506.32|516
1632617400000|2021-09-26 00:50:00|512.74|507.34|510.45|505.05|512.74|507.34|510.45|505.05|566
1632617700000|2021-09-26 00:55:00|510.34|504.94|513.44|508.04|513.56|508.16|509.97|504.57|756
1632618000000|2021-09-26 01:00:00|513.43|508.03|513.04|507.64|514.78|509.38|511.25|505.85|789
1632618300000|2021-09-26 01:05:00|513|507.6|513.15|507.75|513.51|508.11|512.14|506.74|611
1632618600000|2021-09-26 01:10:00|513.18|507.78|510.69|505.29|513.21|507.81|510.67|505.27|448
1632618900000|2021-09-26 01:15:00|510.68|505.28|512.67|507.27|513.07|507.67|509.78|504.38|590
1632619200000|2021-09-26 01:20:00|512.64|507.24|513.26|507.86|513.29|507.89|512.08|506.68|486
1632619500000|2021-09-26 01:25:00|513.27|507.87|512.89|507.49|513.91|508.51|512.67|507.27|407
1632619800000|2021-09-26 01:30:00|512.9|507.5|510.94|505.54|513.35|507.95|510.94|505.54|471
1632620100000|2021-09-26 01:35:00|510.91|505.51|509.43|504.03|511.02|505.62|509.21|503.81|656
1632620400000|2021-09-26 01:40:00|509.44|504.04|511.27|505.87|511.32|505.92|508.87|503.47|661
1632620700000|2021-09-26 01:45:00|511.28|505.88|510.18|504.78|511.28|505.88|509.67|504.27|637
1632621000000|2021-09-26 01:50:00|510.15|504.75|508.54|503.14|510.15|504.75|508.45|503.05|550
1632621300000|2021-09-26 01:55:00|508.53|503.13|509.68|504.28|509.78|504.38|507.62|502.22|659
1632621600000|2021-09-26 02:00:00|509.6|504.2|507.59|502.19|509.84|504.44|507.58|502.18|552
1632621900000|2021-09-26 02:05:00|507.6|502.2|506.85|501.45|507.78|502.38|506.63|501.23|575
1632622200000|2021-09-26 02:10:00|506.88|501.48|505.15|499.75|507.01|501.61|504.84|499.44|707
1632622500000|2021-09-26 02:15:00|505.18|499.78|506.76|501.36|506.8|501.4|504.08|498.68|769
1632622800000|2021-09-26 02:20:00|506.77|501.37|505.34|499.94|507.08|501.68|505.32|499.92|676
1632623100000|2021-09-26 02:25:00|505.32|499.92|504.76|499.36|506.09|500.69|504.38|498.98|752
1632623400000|2021-09-26 02:30:00|504.74|499.34|506.13|500.73|506.36|500.96|504.34|498.94|771
1632623700000|2021-09-26 02:35:00|506.12|500.72|507.72|502.32|508.72|503.32|505.98|500.58|655
1632624000000|2021-09-26 02:40:00|507.73|502.33|508.91|503.51|509.32|503.92|507.54|502.14|591
1632624300000|2021-09-26 02:45:00|508.87|503.47|508.78|503.38|509.88|504.48|508.78|503.38|580
1632624600000|2021-09-26 02:50:00|508.77|503.37|509.1|503.7|509.28|503.88|508.67|503.27|470
1632624900000|2021-09-26 02:55:00|509.11|503.71|508.45|503.05|509.18|503.78|507.92|502.52|470
1632625200000|2021-09-26 03:00:00|508.44|503.04|507.66|502.26|508.44|503.04|506.6|501.2|621
1632625500000|2021-09-26 03:05:00|507.67|502.27|508.62|503.22|509.83|504.43|507.26|501.86|664
1632625800000|2021-09-26 03:10:00|508.59|503.19|508.82|503.42|509.15|503.75|508.06|502.66|479
1632626100000|2021-09-26 03:15:00|508.8|503.4|509.73|504.33|509.82|504.42|507.8|502.4|555
1632626400000|2021-09-26 03:20:00|509.76|504.36|511.49|506.09|511.5|506.1|509.73|504.33|436
1632626700000|2021-09-26 03:25:00|511.52|506.12|513.65|508.25|515.32|509.92|511.37|505.97|779
1632627000000|2021-09-26 03:30:00|513.66|508.26|515.02|509.62|515.24|509.84|512.56|507.16|678
1632627300000|2021-09-26 03:35:00|514.94|509.54|515.25|509.85|515.38|509.98|514.01|508.61|545
1632627600000|2021-09-26 03:40:00|515.22|509.82|513.85|508.45|515.31|509.91|513.41|508.01|543
1632627900000|2021-09-26 03:45:00|513.82|508.42|512.1|506.7|514.31|508.91|510.89|505.49|598
1632628200000|2021-09-26 03:50:00|512.09|506.69|512.76|507.36|513.25|507.85|512.06|506.66|347
1632628500000|2021-09-26 03:55:00|512.77|507.37|512.62|507.22|512.77|507.37|511.32|505.92|494
1632628800000|2021-09-26 04:00:00|512.65|507.25|510.59|505.19|512.65|507.25|510.42|505.02|486
1632629100000|2021-09-26 04:05:00|510.57|505.17|509|503.6|510.92|505.52|508.79|503.39|521
1632629400000|2021-09-26 04:10:00|508.99|503.59|510.3|504.9|510.52|505.12|508.77|503.37|424
1632629700000|2021-09-26 04:15:00|510.29|504.89|510.93|505.53|510.96|505.56|508.76|503.36|506
1632630000000|2021-09-26 04:20:00|510.92|505.52|510.13|504.73|510.95|505.55|508.62|503.22|534
1632630300000|2021-09-26 04:25:00|510.14|504.74|509.09|503.69|510.46|505.06|509.08|503.68|531
1632630600000|2021-09-26 04:30:00|509.08|503.68|507.79|502.39|509.08|503.68|506.3|500.9|852
1632630900000|2021-09-26 04:35:00|507.8|502.4|506.51|501.11|507.88|502.48|506.39|500.99|632
1632631200000|2021-09-26 04:40:00|506.56|501.16|506.94|501.54|507.23|501.83|505.47|500.07|647
1632631500000|2021-09-26 04:45:00|506.91|501.51|509.37|503.97|509.49|504.09|506.56|501.16|639
1632631800000|2021-09-26 04:50:00|509.38|503.98|508.5|503.1|509.93|504.53|508.48|503.08|503
1632632100000|2021-09-26 04:55:00|508.52|503.12|510.98|505.58|511.12|505.72|508.46|503.06|566
1632632400000|2021-09-26 05:00:00|510.99|505.59|510.53|505.13|511.65|506.25|509.75|504.35|578
1632632700000|2021-09-26 05:05:00|510.54|505.14|512.4|507|513|507.6|510.53|505.13|442
1632633000000|2021-09-26 05:10:00|512.41|507.01|514.69|509.29|514.69|509.29|512.38|506.98|423
1632633300000|2021-09-26 05:15:00|514.68|509.28|513.72|508.32|514.92|509.52|512.77|507.37|551
1632633600000|2021-09-26 05:20:00|513.73|508.33|512.1|506.7|513.92|508.52|512.1|506.7|430
1632633900000|2021-09-26 05:25:00|512.09|506.69|512.71|507.31|513.05|507.65|511.7|506.3|525
1632634200000|2021-09-26 05:30:00|512.7|507.3|509.69|504.29|512.71|507.31|509.42|504.02|636
1632634500000|2021-09-26 05:35:00|509.71|504.31|510.07|504.67|510.08|504.68|508.68|503.28|583
1632634800000|2021-09-26 05:40:00|510.08|504.68|511.95|506.55|512.06|506.66|510.06|504.66|522
1632635100000|2021-09-26 05:45:00|511.93|506.53|511.44|506.04|512.16|506.76|510.54|505.14|578
1632635400000|2021-09-26 05:50:00|511.45|506.05|509.33|503.93|511.68|506.28|509.32|503.92|545
1632635700000|2021-09-26 05:55:00|509.31|503.91|508.8|503.4|509.58|504.18|507.71|502.31|629
1632636000000|2021-09-26 06:00:00|508.83|503.43|509.9|504.5|510.44|505.04|507.5|502.1|683
1632636300000|2021-09-26 06:05:00|509.85|504.45|506.79|501.39|509.87|504.47|506.29|500.89|673
1632636600000|2021-09-26 06:10:00|506.78|501.38|507.6|502.2|507.77|502.37|506.27|500.87|598
1632636900000|2021-09-26 06:15:00|507.5|502.1|507.44|502.04|509.2|503.8|506.57|501.17|754
1632637200000|2021-09-26 06:20:00|507.3|501.9|507.74|502.34|508.55|503.15|506.73|501.33|646
1632637500000|2021-09-26 06:25:00|507.73|502.33|509.2|503.8|509.2|503.8|507.73|502.33|529
1632637800000|2021-09-26 06:30:00|509.19|503.79|509.95|504.55|511.14|505.74|509.04|503.64|587
1632638100000|2021-09-26 06:35:00|509.97|504.57|508.74|503.34|510.51|505.11|508.64|503.24|561
1632638400000|2021-09-26 06:40:00|508.75|503.35|509.19|503.79|509.92|504.52|508.65|503.25|480
1632638700000|2021-09-26 06:45:00|509.2|503.8|510.49|505.09|511.21|505.81|509.2|503.8|407
1632639000000|2021-09-26 06:50:00|510.48|505.08|507.04|501.64|511.01|505.61|506.94|501.54|555
1632639300000|2021-09-26 06:55:00|507.03|501.63|505.14|499.74|507.51|502.11|504.88|499.48|608
1632639600000|2021-09-26 07:00:00|505.08|499.68|504.7|499.3|506.81|501.41|504.55|499.15|790
1632639900000|2021-09-26 07:05:00|504.69|499.29|505.18|499.78|505.9|500.5|504.42|499.02|653
1632640200000|2021-09-26 07:10:00|505.19|499.79|505.55|500.15|506.13|500.73|504.4|499|495
1632640500000|2021-09-26 07:15:00|505.56|500.16|506.14|500.74|506.22|500.82|504.44|499.04|675
1632640800000|2021-09-26 07:20:00|506.16|500.76|502.58|497.18|507.04|501.64|502.34|496.94|856
1632641100000|2021-09-26 07:25:00|502.57|497.17|503.07|497.67|503.64|498.24|502.29|496.89|805
1632641400000|2021-09-26 07:30:00|503.08|497.68|499.68|494.28|503.74|498.34|499.63|494.23|866
1632641700000|2021-09-26 07:35:00|499.7|494.3|493.1|487.7|500.45|495.05|492.67|487.27|970
1632642000000|2021-09-26 07:40:00|493.11|487.71|490.82|485.42|493.78|488.38|489.69|484.29|994
1632642300000|2021-09-26 07:45:00|490.81|485.41|488.18|482.78|491.95|486.55|488.15|482.75|1001
1632642600000|2021-09-26 07:50:00|488.09|482.69|489.56|484.16|489.56|484.16|484.15|478.75|998
1632642900000|2021-09-26 07:55:00|489.5|484.1|490.81|485.41|493.96|488.56|487.8|482.4|991
1632643200000|2021-09-26 08:00:00|490.76|485.36|490.77|485.37|493.58|488.18|490.34|484.94|930
1632643500000|2021-09-26 08:05:00|490.86|485.46|491.42|486.02|493.91|488.51|490.14|484.74|1033
1632643800000|2021-09-26 08:10:00|491.41|486.01|487.5|482.1|492.4|487|487.49|482.09|925
1632644100000|2021-09-26 08:15:00|487.51|482.11|485.32|479.92|489.25|483.85|485.28|479.88|935
1632644400000|2021-09-26 08:20:00|485.29|479.89|486.55|481.15|487.92|482.52|483.56|478.16|987
1632644700000|2021-09-26 08:25:00|486.52|481.12|487.8|482.4|487.99|482.59|485.95|480.55|965
1632645000000|2021-09-26 08:30:00|487.84|482.44|487.17|481.77|489.38|483.98|486.88|481.48|948
1632645300000|2021-09-26 08:35:00|487.18|481.78|487.14|481.74|488.54|483.14|485.98|480.58|824
1632645600000|2021-09-26 08:40:00|487.15|481.75|486.08|480.68|487.75|482.35|485.94|480.54|832
1632645900000|2021-09-26 08:45:00|486.13|480.73|489.26|483.86|489.26|483.86|485.84|480.44|848
1632646200000|2021-09-26 08:50:00|489.21|483.81|488.96|483.56|490.06|484.66|487.66|482.26|873
1632646500000|2021-09-26 08:55:00|488.87|483.47|490.44|485.04|490.51|485.11|488.21|482.81|877
1632646800000|2021-09-26 09:00:00|490.52|485.12|490.67|485.27|490.68|485.28|488.68|483.28|819
1632647100000|2021-09-26 09:05:00|490.64|485.24|490.34|484.94|491.46|486.06|489.81|484.41|844
1632647400000|2021-09-26 09:10:00|490.3|484.9|491.12|485.72|491.36|485.96|489.83|484.43|618
1632647700000|2021-09-26 09:15:00|491.11|485.71|498.05|492.65|498.63|493.23|491.02|485.62|915
1632648000000|2021-09-26 09:20:00|498.03|492.63|505.38|499.98|507.37|501.97|498.03|492.63|961
1632648300000|2021-09-26 09:25:00|505.27|499.87|505.43|500.03|506.65|501.25|504.34|498.94|1005
1632648600000|2021-09-26 09:30:00|505.4|500|508.04|502.64|508.23|502.83|505.25|499.85|897
1632648900000|2021-09-26 09:35:00|508.03|502.63|510.7|505.3|510.95|505.55|507.21|501.81|831
1632649200000|2021-09-26 09:40:00|510.69|505.29|510.05|504.65|511.02|505.62|508.79|503.39|868
1632649500000|2021-09-26 09:45:00|510.04|504.64|519.71|514.31|520.22|514.82|510.04|504.64|1055
1632649800000|2021-09-26 09:50:00|519.66|514.26|517.42|512.02|521.44|516.04|517.03|511.63|991
1632650100000|2021-09-26 09:55:00|517.41|512.01|516.81|511.41|519.43|514.03|515.72|510.32|975
1632650400000|2021-09-26 10:00:00|516.82|511.42|517.78|512.38|519.19|513.79|516.82|511.42|896
1632650700000|2021-09-26 10:05:00|517.71|512.31|516.43|511.03|518.62|513.22|516.24|510.84|784
1632651000000|2021-09-26 10:10:00|516.48|511.08|514.69|509.29|517.14|511.74|514.33|508.93|779
1632651300000|2021-09-26 10:15:00|514.68|509.28|512.87|507.47|514.76|509.36|510.63|505.23|931
1632651600000|2021-09-26 10:20:00|512.91|507.51|511.41|506.01|513.3|507.9|510.49|505.09|787
1632651900000|2021-09-26 10:25:00|511.4|506|510.1|504.7|512.09|506.69|509.93|504.53|673
1632652200000|2021-09-26 10:30:00|510.14|504.74|510.1|504.7|511.34|505.94|510.05|504.65|532
1632652500000|2021-09-26 10:35:00|510.08|504.68|510.99|505.59|510.99|505.59|508.95|503.55|680
1632652800000|2021-09-26 10:40:00|510.98|505.58|511.21|505.81|512.71|507.31|510.04|504.64|757
1632653100000|2021-09-26 10:45:00|511.22|505.82|510.3|504.9|511.39|505.99|509.67|504.27|614
1632653400000|2021-09-26 10:50:00|510.31|504.91|510.99|505.59|511.29|505.89|510.17|504.77|456
1632653700000|2021-09-26 10:55:00|510.97|505.57|511.1|505.7|512.06|506.66|510.95|505.55|404
1632654000000|2021-09-26 11:00:00|511.08|505.68|511.32|505.92|513.64|508.24|510.98|505.58|609
1632654300000|2021-09-26 11:05:00|511.34|505.94|513.51|508.11|513.99|508.59|511.32|505.92|502
1632654600000|2021-09-26 11:10:00|513.53|508.13|514.19|508.79|514.63|509.23|513.13|507.73|571
1632654900000|2021-09-26 11:15:00|514.18|508.78|515.48|510.08|516.58|511.18|514.05|508.65|605
1632655200000|2021-09-26 11:20:00|515.49|510.09|514.3|508.9|516.03|510.63|514.08|508.68|621
1632655500000|2021-09-26 11:25:00|514.35|508.95|514.65|509.25|515.87|510.47|514.35|508.95|547
1632655800000|2021-09-26 11:30:00|514.71|509.31|514.38|508.98|515.21|509.81|514.13|508.73|512
1632656100000|2021-09-26 11:35:00|514.36|508.96|514.35|508.95|514.37|508.97|513.45|508.05|603
1632656400000|2021-09-26 11:40:00|514.37|508.97|513.24|507.84|514.37|508.97|512.93|507.53|589
1632656700000|2021-09-26 11:45:00|513.25|507.85|514.7|509.3|514.97|509.57|513.16|507.76|596
1632657000000|2021-09-26 11:50:00|514.69|509.29|513.74|508.34|514.98|509.58|513.34|507.94|509
1632657300000|2021-09-26 11:55:00|513.71|508.31|513.8|508.4|514.31|508.91|513.13|507.73|459
1632657600000|2021-09-26 12:00:00|513.81|508.41|515.8|510.4|516.44|511.04|513.81|508.41|765
1632657900000|2021-09-26 12:05:00|515.79|510.39|516.55|511.15|517.01|511.61|515.49|510.09|738
1632658200000|2021-09-26 12:10:00|516.56|511.16|517.89|512.49|518.42|513.02|516.55|511.15|742
1632658500000|2021-09-26 12:15:00|517.9|512.5|516.27|510.87|517.96|512.56|516.15|510.75|639
1632658800000|2021-09-26 12:20:00|516.23|510.83|517.25|511.85|517.42|512.02|516.19|510.79|582
1632659100000|2021-09-26 12:25:00|517.26|511.86|517.38|511.98|517.77|512.37|516.78|511.38|595
1632659400000|2021-09-26 12:30:00|517.43|512.03|516.44|511.04|519|513.6|516.37|510.97|730
1632659700000|2021-09-26 12:35:00|516.42|511.02|516.13|510.73|517.43|512.03|516.13|510.73|606
1632660000000|2021-09-26 12:40:00|516.05|510.65|516.91|511.51|517.18|511.78|515.96|510.56|508
1632660300000|2021-09-26 12:45:00|516.93|511.53|515.52|510.12|516.96|511.56|515.29|509.89|498
1632660600000|2021-09-26 12:50:00|515.51|510.11|515.81|510.41|516.36|510.96|515.13|509.73|650
1632660900000|2021-09-26 12:55:00|515.82|510.42|516.43|511.03|516.57|511.17|515.36|509.96|452
1632661200000|2021-09-26 13:00:00|516.44|511.04|515.93|510.53|517.13|511.73|515.51|510.11|726
1632661500000|2021-09-26 13:05:00|515.91|510.51|516.64|511.24|516.69|511.29|515.59|510.19|499
1632661800000|2021-09-26 13:10:00|516.65|511.25|516.42|511.02|517.73|512.33|516.15|510.75|593
1632662100000|2021-09-26 13:15:00|516.43|511.03|518.74|513.34|518.82|513.42|516.42|511.02|577
1632662400000|2021-09-26 13:20:00|518.72|513.32|518.07|512.67|518.98|513.58|518.07|512.67|499
1632662700000|2021-09-26 13:25:00|518.04|512.64|517.18|511.78|518.21|512.81|516.06|510.66|636
1632663000000|2021-09-26 13:30:00|517.17|511.77|518.23|512.83|518.41|513.01|517.05|511.65|539
1632663300000|2021-09-26 13:35:00|518.24|512.84|516.44|511.04|518.33|512.93|516.29|510.89|593
1632663600000|2021-09-26 13:40:00|516.43|511.03|515.6|510.2|516.76|511.36|515.22|509.82|489
1632663900000|2021-09-26 13:45:00|515.59|510.19|515.73|510.33|516.17|510.77|515.5|510.1|511
1632664200000|2021-09-26 13:50:00|515.74|510.34|516.3|510.9|517.33|511.93|515.72|510.32|556
1632664500000|2021-09-26 13:55:00|516.28|510.88|517.1|511.7|517.11|511.71|516.09|510.69|464
1632664800000|2021-09-26 14:00:00|517.16|511.76|517.23|511.83|517.36|511.96|516.64|511.24|500
1632665100000|2021-09-26 14:05:00|517.28|511.88|515.73|510.33|517.28|511.88|515.49|510.09|401
1632665400000|2021-09-26 14:10:00|515.77|510.37|515.27|509.87|516.07|510.67|515.19|509.79|458
1632665700000|2021-09-26 14:15:00|515.26|509.86|515.72|510.32|516.02|510.62|515.2|509.8|443
1632666000000|2021-09-26 14:20:00|515.74|510.34|517.73|512.33|518.22|512.82|515.53|510.13|534
1632666300000|2021-09-26 14:25:00|517.71|512.31|516.73|511.33|517.88|512.48|516.46|511.06|572
1632666600000|2021-09-26 14:30:00|516.75|511.35|515.4|510|516.78|511.38|515.39|509.99|489
1632666900000|2021-09-26 14:35:00|515.42|510.02|514.93|509.53|515.53|510.13|514.53|509.13|448
1632667200000|2021-09-26 14:40:00|514.94|509.54|514.95|509.55|514.96|509.56|514.92|509.52|16
1632667500000|2021-09-26 14:45:00|519.48|514.08|517.76|512.36|519.69|514.29|516.82|511.42|781
1632667800000|2021-09-26 14:50:00|517.74|512.34|518.61|513.21|519.4|514|517.65|512.25|636
1632668100000|2021-09-26 14:55:00|518.62|513.22|519.13|513.73|520.12|514.72|518.47|513.07|617
1632668400000|2021-09-26 15:00:00|519.14|513.74|519.15|513.75|519.95|514.55|518.69|513.29|615
1632668700000|2021-09-26 15:05:00|519.12|513.72|518.57|513.17|519.67|514.27|518.51|513.11|394
1632669000000|2021-09-26 15:10:00|518.58|513.18|518.17|512.77|518.66|513.26|517.53|512.13|581
1632669300000|2021-09-26 15:15:00|518.18|512.78|518.41|513.01|519.41|514.01|518.08|512.68|358
1632669600000|2021-09-26 15:20:00|518.42|513.02|517.84|512.44|518.97|513.57|517.76|512.36|350
1632669900000|2021-09-26 15:25:00|517.82|512.42|519.91|514.51|519.92|514.52|517.74|512.34|446
1632670200000|2021-09-26 15:30:00|519.9|514.5|519.51|514.11|519.91|514.51|519.29|513.89|418
1632670500000|2021-09-26 15:35:00|519.52|514.12|519.45|514.05|519.54|514.14|519.05|513.65|428
1632670800000|2021-09-26 15:40:00|519.44|514.04|519.34|513.94|519.46|514.06|518.94|513.54|324
1632671100000|2021-09-26 15:45:00|519.33|513.93|520.2|514.8|520.3|514.9|518.54|513.14|626
1632671400000|2021-09-26 15:50:00|520.21|514.81|521.24|515.84|521.34|515.94|519.95|514.55|580
1632671700000|2021-09-26 15:55:00|521.23|515.83|521.03|515.63|521.25|515.85|520.26|514.86|610
1632672000000|2021-09-26 16:00:00|521.05|515.65|520.23|514.83|521.22|515.82|520.01|514.61|725
1632672300000|2021-09-26 16:05:00|520.22|514.82|519.23|513.83|520.4|515|518.89|513.49|703
1632672600000|2021-09-26 16:10:00|519.22|513.82|518.84|513.44|519.38|513.98|518.55|513.15|531
1632672900000|2021-09-26 16:15:00|518.85|513.45|516.3|510.9|518.9|513.5|515.76|510.36|697
1632673200000|2021-09-26 16:20:00|516.29|510.89|515.67|510.27|517.08|511.68|515.67|510.27|532
1632673500000|2021-09-26 16:25:00|515.7|510.3|516.85|511.45|516.87|511.47|515.7|510.3|416
1632673800000|2021-09-26 16:30:00|516.87|511.47|516.52|511.12|517.48|512.08|516.46|511.06|369
1632674100000|2021-09-26 16:35:00|516.53|511.13|515.56|510.16|516.55|511.15|515.45|510.05|501
1632674400000|2021-09-26 16:40:00|515.55|510.15|516.28|510.88|516.44|511.04|515.55|510.15|467
1632674700000|2021-09-26 16:45:00|516.29|510.89|515.79|510.39|516.78|511.38|515.67|510.27|488
1632675000000|2021-09-26 16:50:00|515.8|510.4|514.33|508.93|515.91|510.51|514.2|508.8|489
1632675300000|2021-09-26 16:55:00|514.35|508.95|515.37|509.97|516.04|510.64|514.33|508.93|569
1632675600000|2021-09-26 17:00:00|515.38|509.98|517.41|512.01|517.42|512.02|515.32|509.92|556
1632675900000|2021-09-26 17:05:00|517.42|512.02|516.55|511.15|517.78|512.38|516.46|511.06|375
1632676200000|2021-09-26 17:10:00|516.57|511.17|516.94|511.54|516.96|511.56|516.36|510.96|326
1632676500000|2021-09-26 17:15:00|516.92|511.52|516.58|511.18|517.16|511.76|516.51|511.11|317
1632676800000|2021-09-26 17:20:00|516.57|511.17|515.64|510.24|516.75|511.35|515.61|510.21|271
1632677100000|2021-09-26 17:25:00|515.65|510.25|514.79|509.39|515.67|510.27|514.79|509.39|458
1632677400000|2021-09-26 17:30:00|514.8|509.4|514.57|509.17|515.75|510.35|514.57|509.17|405
1632677700000|2021-09-26 17:35:00|514.56|509.16|515.36|509.96|515.69|510.29|514.56|509.16|482
1632678000000|2021-09-26 17:40:00|515.38|509.98|514.57|509.17|516.14|510.74|514.57|509.17|292
1632678300000|2021-09-26 17:45:00|514.58|509.18|513.57|508.17|514.64|509.24|513.39|507.99|398
1632678600000|2021-09-26 17:50:00|513.56|508.16|512.78|507.38|513.82|508.42|512.47|507.07|542
1632678900000|2021-09-26 17:55:00|512.79|507.39|513.07|507.67|513.64|508.24|512.73|507.33|432
1632679200000|2021-09-26 18:00:00|513.08|507.68|513.76|508.36|514.01|508.61|512.96|507.56|465
1632679500000|2021-09-26 18:05:00|513.77|508.37|513.77|508.37|514.2|508.8|513.73|508.33|406
1632679800000|2021-09-26 18:10:00|513.78|508.38|513|507.6|513.83|508.43|513|507.6|323
1632680100000|2021-09-26 18:15:00|513.01|507.61|514.12|508.72|514.5|509.1|512.9|507.5|399
1632680400000|2021-09-26 18:20:00|514.13|508.73|514.04|508.64|514.59|509.19|513.78|508.38|378
1632680700000|2021-09-26 18:25:00|514.05|508.65|513.6|508.2|514.05|508.65|513.44|508.04|294
1632681000000|2021-09-26 18:30:00|513.61|508.21|514.37|508.97|515.5|510.1|513.48|508.08|402
1632681300000|2021-09-26 18:35:00|514.32|508.92|514.35|508.95|514.72|509.32|514.18|508.78|272
1632681600000|2021-09-26 18:40:00|514.34|508.94|514.05|508.65|514.34|508.94|512.62|507.22|496
1632681900000|2021-09-26 18:45:00|514.04|508.64|513.03|507.63|514.17|508.77|513|507.6|316
1632682200000|2021-09-26 18:50:00|513.04|507.64|512.88|507.48|513.84|508.44|512.87|507.47|401
1632682500000|2021-09-26 18:55:00|512.87|507.47|512.46|507.06|513.53|508.13|512.43|507.03|330
1632682800000|2021-09-26 19:00:00|512.47|507.07|513.41|508.01|513.64|508.24|512.24|506.84|441
1632683100000|2021-09-26 19:05:00|513.4|508|511.51|506.11|513.57|508.17|511.02|505.62|466
1632683400000|2021-09-26 19:10:00|511.52|506.12|510.68|505.28|511.99|506.59|510.68|505.28|379
1632683700000|2021-09-26 19:15:00|510.66|505.26|512.44|507.04|512.98|507.58|510.38|504.98|492
1632684000000|2021-09-26 19:20:00|512.45|507.05|512.67|507.27|513.52|508.12|512.45|507.05|415
1632684300000|2021-09-26 19:25:00|512.65|507.25|513.79|508.39|513.95|508.55|512.5|507.1|415
1632684600000|2021-09-26 19:30:00|513.8|508.4|512.64|507.24|515.36|509.96|512.54|507.14|610
1632684900000|2021-09-26 19:35:00|512.66|507.26|515.11|507.71|515.11|508.8|511.91|506.51|573
1632685200000|2021-09-26 19:40:00|515.17|507.77|516.22|508.82|516.25|508.85|514.37|506.97|521
1632685500000|2021-09-26 19:45:00|516.23|508.83|515.32|507.92|516.59|509.19|515.31|507.91|459
1632685800000|2021-09-26 19:50:00|515.37|507.97|514.33|506.93|515.37|507.97|514.31|506.91|288
1632686100000|2021-09-26 19:55:00|514.34|506.94|514.47|507.07|515.33|507.93|514.12|506.72|399
1632686400000|2021-09-26 20:00:00|514.51|507.11|515.39|507.99|515.71|508.31|514.5|507.1|556
1632686700000|2021-09-26 20:05:00|515.4|508|515.06|507.66|515.46|508.06|514.79|507.39|399
1632687000000|2021-09-26 20:10:00|515.07|507.67|516.67|509.27|517.16|509.76|514.69|507.29|563
1632687300000|2021-09-26 20:15:00|516.66|509.26|514.36|506.96|516.93|509.53|514.24|506.84|559
1632687600000|2021-09-26 20:20:00|514.37|506.97|515.25|507.85|515.56|508.16|514.33|506.93|429
1632687900000|2021-09-26 20:25:00|515.24|507.84|516.59|509.19|517.11|509.71|514.98|507.58|601
1632688200000|2021-09-26 20:30:00|516.65|509.25|516.75|509.35|517.18|509.78|516.42|509.02|590
1632688500000|2021-09-26 20:35:00|516.74|509.34|516.95|509.55|517.06|509.66|516.59|509.19|436
1632688800000|2021-09-26 20:40:00|516.94|509.54|516.12|508.72|517.33|509.93|515.85|508.45|507
1632689100000|2021-09-26 20:45:00|516.11|508.71|515.02|507.62|516.11|508.71|514.9|507.5|406
1632689400000|2021-09-26 20:50:00|515.01|507.61|515.64|508.24|515.73|508.33|514.96|507.56|446
1632689700000|2021-09-26 20:55:00|515.62|508.22|515.57|508.17|515.75|508.35|515.16|507.76|415
1632690000000|2021-09-26 21:00:00|515.59|508.19|515.03|507.63|515.95|508.55|514.93|507.53|435
1632690300000|2021-09-26 21:05:00|515|507.6|513.44|506.04|515.04|507.64|512.41|505.01|498
1632690600000|2021-09-26 21:10:00|513.43|506.03|512.49|505.09|513.79|506.39|512.49|505.09|315
1632690900000|2021-09-26 21:15:00|512.48|505.08|512.83|505.43|512.91|505.51|512.48|505.08|434
1632691200000|2021-09-26 21:20:00|512.84|505.44|512.39|504.99|513.23|505.83|511.12|503.72|445
1632691500000|2021-09-26 21:25:00|512.4|505|512.53|505.13|512.67|505.27|512.36|504.96|286
1632691800000|2021-09-26 21:30:00|512.54|505.14|512.72|505.32|512.77|505.37|512.52|505.12|83
1632692100000|2021-09-26 21:35:00|512.71|505.31|512.67|505.27|512.72|505.32|512.66|505.26|126
1632692400000|2021-09-26 21:40:00|512.68|505.28|511.52|504.12|512.73|505.33|511.23|503.83|204
1632692700000|2021-09-26 21:45:00|511.53|504.13|512.73|505.33|512.78|505.38|511.53|504.13|256
1632693000000|2021-09-26 21:50:00|512.74|505.34|511.32|503.92|512.86|505.46|509.93|502.53|486
1632693300000|2021-09-26 21:55:00|511.41|504.01|511.42|504.02|511.91|504.51|511.11|503.71|361
1632693600000|2021-09-26 22:00:00|511.41|504.01|511.61|506.21|511.8|506.24|510.7|503.3|554
1632693900000|2021-09-26 22:05:00|511.63|506.23|514.75|509.35|514.96|509.56|511.54|506.14|658
1632694200000|2021-09-26 22:10:00|514.76|509.36|514.13|508.73|515.06|509.66|513.71|508.31|681
1632694500000|2021-09-26 22:15:00|514.1|508.7|512.83|507.43|514.55|509.15|512.44|507.04|695
1632694800000|2021-09-26 22:20:00|512.8|507.4|514.01|508.61|514.23|508.83|512.7|507.3|666
1632695100000|2021-09-26 22:25:00|514.03|508.63|513.09|507.69|514.19|508.79|513.09|507.69|547
1632695400000|2021-09-26 22:30:00|513.05|507.65|512.62|507.22|513.6|508.2|512.48|507.08|501
1632695700000|2021-09-26 22:35:00|512.57|507.17|511.37|505.97|512.65|507.25|510.83|505.43|579
1632696000000|2021-09-26 22:40:00|511.43|506.03|510.48|505.08|511.88|506.48|510.47|505.07|529
1632696300000|2021-09-26 22:45:00|510.49|505.09|510.02|504.62|510.56|505.16|509.41|504.01|662
1632696600000|2021-09-26 22:50:00|510.01|504.61|509.3|503.9|510.37|504.97|508.92|503.52|695
1632696900000|2021-09-26 22:55:00|509.23|503.83|502|496.6|509.7|504.3|501.95|496.55|901
1632697200000|2021-09-26 23:00:00|501.98|496.58|501.97|496.57|504.85|499.45|500.84|495.44|941
1632697500000|2021-09-26 23:05:00|501.96|496.56|501.75|496.35|502.56|497.16|498.91|493.51|1017
1632697800000|2021-09-26 23:10:00|501.79|496.39|503.34|497.94|504.5|499.1|500.89|495.49|954
1632698100000|2021-09-26 23:15:00|503.39|497.99|503.01|497.61|503.93|498.53|502.46|497.06|856
1632698400000|2021-09-26 23:20:00|503|497.6|503.29|497.89|503.98|498.58|502.88|497.48|820
1632698700000|2021-09-26 23:25:00|503.3|497.9|501.77|496.37|503.82|498.42|501.67|496.27|765
1632699000000|2021-09-26 23:30:00|501.82|496.42|501.97|496.57|502.92|497.52|500.77|495.37|836
1632699300000|2021-09-26 23:35:00|501.93|496.53|502.46|497.06|503.2|497.8|501.65|496.25|713
1632699600000|2021-09-26 23:40:00|502.47|497.07|504.05|498.65|504.53|499.13|502.43|497.03|596
1632699900000|2021-09-26 23:45:00|504.04|498.64|504.85|499.45|505.07|499.67|503.96|498.56|574
1632700200000|2021-09-26 23:50:00|504.86|499.46|506.72|501.32|506.86|501.46|504.56|499.16|640
1632700500000|2021-09-26 23:55:00|506.7|501.3|506.13|500.73|506.96|501.56|505.61|500.21|628
1632700800000|2021-09-27 00:00:00|506.12|500.72|506.83|501.43|507.14|501.74|505.9|500.5|783
1632701100000|2021-09-27 00:05:00|506.87|501.47|504.88|499.48|507.13|501.73|504.85|499.45|645
1632701400000|2021-09-27 00:10:00|504.87|499.47|504.76|499.36|505.27|499.87|504.32|498.92|636
1632701700000|2021-09-27 00:15:00|504.75|499.35|502.6|497.2|504.78|499.38|502.6|497.2|647
1632702000000|2021-09-27 00:20:00|502.59|497.19|502.21|496.81|502.96|497.56|501.65|496.25|585
1632702300000|2021-09-27 00:25:00|502.17|496.77|503.92|498.52|504|498.6|502.12|496.72|492
1632702600000|2021-09-27 00:30:00|503.94|498.54|505.21|499.81|505.46|500.06|503.94|498.54|598
1632702900000|2021-09-27 00:35:00|505.19|499.79|506.66|501.26|506.7|501.3|505.1|499.7|428
1632703200000|2021-09-27 00:40:00|506.65|501.25|508.74|503.34|509.13|503.73|506.54|501.14|785
1632703500000|2021-09-27 00:45:00|508.73|503.33|510.94|505.54|511.3|505.9|508.33|502.93|696
1632703800000|2021-09-27 00:50:00|510.95|505.55|513.2|507.8|513.49|508.09|510.91|505.51|861
1632704100000|2021-09-27 00:55:00|513.23|507.83|514.39|508.99|515.17|509.77|513.13|507.73|848
1632704400000|2021-09-27 01:00:00|514.41|509.01|514.24|508.84|514.87|509.47|513.54|508.14|829
1632704700000|2021-09-27 01:05:00|514.23|508.83|512|506.6|514.29|508.89|511.93|506.53|635
1632705000000|2021-09-27 01:10:00|511.99|506.59|513.84|508.44|514.24|508.84|511.97|506.57|690
1632705300000|2021-09-27 01:15:00|513.85|508.45|513.16|507.76|514.2|508.8|511.82|506.42|663
1632705600000|2021-09-27 01:20:00|513.15|507.75|513.77|508.37|514.23|508.83|512.76|507.36|560
1632705900000|2021-09-27 01:25:00|513.83|508.43|514.97|509.57|515.31|509.91|513.74|508.34|564
1632706200000|2021-09-27 01:30:00|514.96|509.56|514.07|508.67|515|509.6|513.54|508.14|531
1632706500000|2021-09-27 01:35:00|514.08|508.68|515.32|509.92|517.26|511.86|513.96|508.56|900
1632706800000|2021-09-27 01:40:00|515.36|509.96|515.9|510.5|516.58|511.18|515.28|509.88|733
1632707100000|2021-09-27 01:45:00|515.86|510.46|516.96|511.56|517.19|511.79|515.41|510.01|681
1632707400000|2021-09-27 01:50:00|516.99|511.59|517.23|511.83|517.78|512.38|516.58|511.18|688
1632707700000|2021-09-27 01:55:00|517.22|511.82|516.82|511.42|517.84|512.44|515.17|509.77|709
1632708000000|2021-09-27 02:00:00|516.83|511.43|517.5|512.1|517.74|512.34|516.56|511.16|666
1632708300000|2021-09-27 02:05:00|517.52|512.12|517.5|512.1|518.05|512.65|517.37|511.97|685
1632708600000|2021-09-27 02:10:00|517.51|512.11|516.78|511.38|517.59|512.19|516.61|511.21|589
1632708900000|2021-09-27 02:15:00|516.79|511.39|514.9|509.5|517.22|511.82|514.74|509.34|657
1632709200000|2021-09-27 02:20:00|514.91|509.51|514.86|509.46|516|510.6|514.83|509.43|625
1632709500000|2021-09-27 02:25:00|514.87|509.47|514.54|509.14|515.16|509.76|513.98|508.58|695
1632709800000|2021-09-27 02:30:00|514.52|509.12|515.09|509.69|515.55|510.15|514.5|509.1|608
1632710100000|2021-09-27 02:35:00|515.08|509.68|514.93|509.53|515.35|509.95|514.82|509.42|532
1632710400000|2021-09-27 02:40:00|514.94|509.54|514.87|509.47|515.24|509.84|514.69|509.29|510
1632710700000|2021-09-27 02:45:00|514.86|509.46|513.37|507.97|515.1|509.7|513.04|507.64|494
1632711000000|2021-09-27 02:50:00|513.36|507.96|515.8|510.4|515.91|510.51|513.36|507.96|640
1632711300000|2021-09-27 02:55:00|515.87|510.47|515.68|510.28|515.9|510.5|515.25|509.85|642
1632711600000|2021-09-27 03:00:00|515.67|510.27|515.68|510.28|516.24|510.84|515.25|509.85|614
1632711900000|2021-09-27 03:05:00|515.67|510.27|515.21|509.81|515.91|510.51|515.19|509.79|407
1632712200000|2021-09-27 03:10:00|515.2|509.8|514.91|509.51|515.44|510.04|514.73|509.33|508
1632712500000|2021-09-27 03:15:00|514.92|509.52|514.64|509.24|515.27|509.87|513.89|508.49|529
1632712800000|2021-09-27 03:20:00|514.61|509.21|514.63|509.23|514.93|509.53|514.43|509.03|463
1632713100000|2021-09-27 03:25:00|514.64|509.24|514.22|508.82|514.72|509.32|514.08|508.68|484
1632713400000|2021-09-27 03:30:00|514.21|508.81|513.62|508.22|514.22|508.82|513.4|508|403
1632713700000|2021-09-27 03:35:00|513.61|508.21|514.41|509.01|514.69|509.29|513.58|508.18|489
1632714000000|2021-09-27 03:40:00|514.43|509.03|513.36|507.96|514.43|509.03|513.06|507.66|457
1632714300000|2021-09-27 03:45:00|513.35|507.95|512.31|506.91|514.01|508.61|512.17|506.77|609
1632714600000|2021-09-27 03:50:00|512.3|506.9|512.88|507.48|513.57|508.17|511.92|506.52|671
1632714900000|2021-09-27 03:55:00|512.89|507.49|513.35|507.95|513.6|508.2|512.72|507.32|535
1632715200000|2021-09-27 04:00:00|513.34|507.94|513.17|507.77|513.64|508.24|512.1|506.7|670
1632715500000|2021-09-27 04:05:00|513.16|507.76|512.86|507.46|513.66|508.26|512.79|507.39|550
1632715800000|2021-09-27 04:10:00|512.87|507.47|513.2|507.8|514.02|508.62|512.83|507.43|550
1632716100000|2021-09-27 04:15:00|513.16|507.76|512.78|507.38|513.36|507.96|512.66|507.26|411
1632716400000|2021-09-27 04:20:00|512.76|507.36|512.57|507.17|513.03|507.63|512.45|507.05|577
1632716700000|2021-09-27 04:25:00|512.58|507.18|513.04|507.64|513.25|507.85|512.58|507.18|538
1632717000000|2021-09-27 04:30:00|513.03|507.63|512.58|507.18|513.04|507.64|512.39|506.99|389
1632717300000|2021-09-27 04:35:00|512.55|507.15|512.01|506.61|512.67|507.27|511.74|506.34|538
1632717600000|2021-09-27 04:40:00|512.02|506.62|512.21|506.81|512.24|506.84|511.66|506.26|573
1632717900000|2021-09-27 04:45:00|512.18|506.78|512.03|506.63|512.29|506.89|511.84|506.44|413
1632718200000|2021-09-27 04:50:00|512.01|506.61|511.78|506.38|512.05|506.65|511.33|505.93|527
1632718500000|2021-09-27 04:55:00|511.75|506.35|512.54|507.14|513.04|507.64|511.72|506.32|496
1632718800000|2021-09-27 05:00:00|512.5|507.1|514.06|508.66|514.07|508.67|512.38|506.98|625
1632719100000|2021-09-27 05:05:00|514.07|508.67|513.44|508.04|514.08|508.68|513.29|507.89|468
1632719400000|2021-09-27 05:10:00|513.43|508.03|514.42|509.02|514.44|509.04|513.32|507.92|402
1632719700000|2021-09-27 05:15:00|514.41|509.01|513.6|508.2|514.65|509.25|512.96|507.56|617
1632720000000|2021-09-27 05:20:00|513.63|508.23|513.74|508.34|513.9|508.5|513.16|507.76|530
1632720300000|2021-09-27 05:25:00|513.73|508.33|513.44|508.04|513.84|508.44|513.31|507.91|458
1632720600000|2021-09-27 05:30:00|513.45|508.05|513.08|507.68|514.05|508.65|512.93|507.53|509
1632720900000|2021-09-27 05:35:00|513.05|507.65|512.77|507.37|513.26|507.86|512.75|507.35|460
1632721200000|2021-09-27 05:40:00|512.76|507.36|513.28|507.88|513.31|507.91|512.18|506.78|532
1632721500000|2021-09-27 05:45:00|513.3|507.9|513.78|508.38|514.07|508.67|512.84|507.44|453
1632721800000|2021-09-27 05:50:00|513.79|508.39|513.3|507.9|513.82|508.42|512.9|507.5|459
1632722100000|2021-09-27 05:55:00|513.29|507.89|514.28|508.88|514.65|509.25|513.22|507.82|486
1632722400000|2021-09-27 06:00:00|514.29|508.89|514.99|509.59|515.45|510.05|514.29|508.89|559
1632722700000|2021-09-27 06:05:00|515.01|509.61|515.57|510.17|515.84|510.44|515|509.6|427
1632723000000|2021-09-27 06:10:00|515.55|510.15|515.41|510.01|515.88|510.48|514.89|509.49|502
1632723300000|2021-09-27 06:15:00|515.4|510|515.79|510.39|516.01|510.61|515.07|509.67|517
1632723600000|2021-09-27 06:20:00|515.73|510.33|514.8|509.4|515.86|510.46|514.67|509.27|520
1632723900000|2021-09-27 06:25:00|514.79|509.39|514.38|508.98|515.09|509.69|514.02|508.62|659
1632724200000|2021-09-27 06:30:00|514.39|508.99|513.48|508.08|514.42|509.02|513.33|507.93|572
1632724500000|2021-09-27 06:35:00|513.5|508.1|513.91|508.51|514.03|508.63|513.42|508.02|543
1632724800000|2021-09-27 06:40:00|513.94|508.54|514.16|508.76|514.43|509.03|513.75|508.35|533
1632725100000|2021-09-27 06:45:00|514.15|508.75|512.97|507.57|514.61|509.21|512.94|507.54|543
1632725400000|2021-09-27 06:50:00|512.98|507.58|512.28|506.88|513|507.6|511.92|506.52|568
1632725700000|2021-09-27 06:55:00|512.29|506.89|508.76|503.36|512.31|506.91|508.58|503.18|828
1632726000000|2021-09-27 07:00:00|508.85|503.45|510.6|505.2|511.24|505.84|508.42|503.02|671
1632726300000|2021-09-27 07:05:00|510.59|505.19|509.19|503.79|510.8|505.4|508.92|503.52|725
1632726600000|2021-09-27 07:10:00|509.24|503.84|508.46|503.06|509.25|503.85|507.03|501.63|708
1632726900000|2021-09-27 07:15:00|508.45|503.05|508|502.6|509.5|504.1|507.24|501.84|694
1632727200000|2021-09-27 07:20:00|507.99|502.59|508.21|502.81|508.61|503.21|507.13|501.73|713
1632727500000|2021-09-27 07:25:00|508.19|502.79|508.37|502.97|508.53|503.13|507.14|501.74|607
1632727800000|2021-09-27 07:30:00|508.35|502.95|508.52|503.12|509.33|503.93|508.15|502.75|626
1632728100000|2021-09-27 07:35:00|508.53|503.13|507.4|502|508.87|503.47|507.36|501.96|538
1632728400000|2021-09-27 07:40:00|507.42|502.02|508.22|502.82|508.3|502.9|507.37|501.97|509
1632728700000|2021-09-27 07:45:00|508.21|502.81|508.45|503.05|508.94|503.54|507.84|502.44|547
1632729000000|2021-09-27 07:50:00|508.47|503.07|507.5|502.1|508.62|503.22|507.45|502.05|556
1632729300000|2021-09-27 07:55:00|507.49|502.09|507.14|501.74|508.14|502.74|507.02|501.62|489
1632729600000|2021-09-27 08:00:00|507.19|501.79|507.41|502.01|508.92|503.52|506.98|501.58|739
1632729900000|2021-09-27 08:05:00|507.4|502|507.58|502.18|508.37|502.97|507.4|502|626
1632730200000|2021-09-27 08:10:00|507.57|502.17|507.55|502.15|507.66|502.26|506.87|501.47|569
1632730500000|2021-09-27 08:15:00|507.54|502.14|507.85|502.45|507.96|502.56|506.83|501.43|557
1632730800000|2021-09-27 08:20:00|507.86|502.46|508.2|502.8|508.31|502.91|507.55|502.15|568
1632731100000|2021-09-27 08:25:00|508.24|502.84|508.3|502.9|508.74|503.34|507.78|502.38|517
1632731400000|2021-09-27 08:30:00|508.29|502.89|508.6|503.2|509.12|503.72|508.16|502.76|626
1632731700000|2021-09-27 08:35:00|508.61|503.21|509.27|503.87|509.28|503.88|508.3|502.9|498
1632732000000|2021-09-27 08:40:00|509.28|503.88|508.22|502.82|509.3|503.9|508.11|502.71|517
1632732300000|2021-09-27 08:45:00|508.21|502.81|508.74|503.34|508.82|503.42|508.04|502.64|516
1632732600000|2021-09-27 08:50:00|508.73|503.33|508.74|503.34|509.13|503.73|508.17|502.77|432
1632732900000|2021-09-27 08:55:00|508.72|503.32|508.71|503.31|508.79|503.39|508.24|502.84|455
1632733200000|2021-09-27 09:00:00|508.72|503.32|510.55|505.15|510.6|505.2|507.79|502.39|541
1632733500000|2021-09-27 09:05:00|510.57|505.17|510.28|504.88|512.03|506.63|509.92|504.52|662
1632733800000|2021-09-27 09:10:00|510.27|504.87|510.85|505.45|511.06|505.66|509.92|504.52|649
1632734100000|2021-09-27 09:15:00|510.86|505.46|511.06|505.66|511.24|505.84|509.64|504.24|640
1632734400000|2021-09-27 09:20:00|511.13|505.73|512.5|507.1|512.79|507.39|510.9|505.5|709
1632734700000|2021-09-27 09:25:00|512.48|507.08|512.51|507.11|512.83|507.43|512.06|506.66|657
1632735000000|2021-09-27 09:30:00|512.5|507.1|510.07|504.67|512.68|507.28|510.07|504.67|605
1632735300000|2021-09-27 09:35:00|510.11|504.71|505.08|499.68|510.41|505.01|504.15|498.75|951
1632735600000|2021-09-27 09:40:00|505.11|499.71|506.04|500.64|507.47|502.07|505.09|499.69|774
1632735900000|2021-09-27 09:45:00|506.05|500.65|504.74|499.34|506.13|500.73|504.19|498.79|820
1632736200000|2021-09-27 09:50:00|504.73|499.33|504.31|498.91|505.71|500.31|504.28|498.88|719
1632736500000|2021-09-27 09:55:00|504.3|498.9|504.93|499.53|505.26|499.86|503.63|498.23|847
1632736800000|2021-09-27 10:00:00|504.95|499.55|505.24|499.84|505.83|500.43|504.19|498.79|751
1632737100000|2021-09-27 10:05:00|505.23|499.83|506.77|501.37|506.77|501.37|505.13|499.73|711
1632737400000|2021-09-27 10:10:00|506.74|501.34|507.88|502.48|508.54|503.14|506.73|501.33|748
1632737700000|2021-09-27 10:15:00|507.87|502.47|508.89|503.49|509.51|504.11|507.58|502.18|720
1632738000000|2021-09-27 10:20:00|508.85|503.45|508.16|502.76|509.37|503.97|508.04|502.64|705
1632738300000|2021-09-27 10:25:00|508.14|502.74|508.43|503.03|508.6|503.2|507.6|502.2|706
1632738600000|2021-09-27 10:30:00|508.41|503.01|508.92|503.52|509.11|503.71|507.94|502.54|647
1632738900000|2021-09-27 10:35:00|508.91|503.51|509.28|503.88|509.33|503.93|508.34|502.94|536
1632739200000|2021-09-27 10:40:00|509.29|503.89|509.52|504.12|510.14|504.74|509.29|503.89|504
1632739500000|2021-09-27 10:45:00|509.53|504.13|509.14|503.74|509.99|504.59|509.14|503.74|543
1632739800000|2021-09-27 10:50:00|509.13|503.73|509.18|503.78|509.84|504.44|509.13|503.73|500
1632740100000|2021-09-27 10:55:00|509.17|503.77|509.15|503.75|509.87|504.47|508.89|503.49|588
1632740400000|2021-09-27 11:00:00|509.14|503.74|509.56|504.16|510.51|505.11|508.81|503.41|672
1632740700000|2021-09-27 11:05:00|509.55|504.15|508.76|503.36|509.91|504.51|508.49|503.09|543
1632741000000|2021-09-27 11:10:00|508.77|503.37|507.26|501.86|509.01|503.61|507.1|501.7|773
1632741300000|2021-09-27 11:15:00|507.28|501.88|508.26|502.86|508.93|503.53|507.28|501.88|677
1632741600000|2021-09-27 11:20:00|508.35|502.95|508.45|503.05|509.11|503.71|508.03|502.63|603
1632741900000|2021-09-27 11:25:00|508.56|503.16|508.58|503.18|508.65|503.25|507.43|502.03|518
1632742200000|2021-09-27 11:30:00|508.59|503.19|507.13|501.73|508.66|503.26|506.88|501.48|735
1632742500000|2021-09-27 11:35:00|507.16|501.76|507.92|502.52|508.02|502.62|507.13|501.73|643
1632742800000|2021-09-27 11:40:00|508.01|502.61|508.39|502.99|508.68|503.28|507.75|502.35|605
1632743100000|2021-09-27 11:45:00|508.4|503|509.04|503.64|509.95|504.55|508.34|502.94|677
1632743400000|2021-09-27 11:50:00|509.03|503.63|509.26|503.86|509.57|504.17|509|503.6|540
1632743700000|2021-09-27 11:55:00|509.2|503.8|508.91|503.51|509.36|503.96|508.71|503.31|485
1632744000000|2021-09-27 12:00:00|508.88|503.48|505.12|499.72|509.81|504.41|504.86|499.46|832
1632744300000|2021-09-27 12:05:00|505.23|499.83|506.14|500.74|508.01|502.61|505.06|499.66|792
1632744600000|2021-09-27 12:10:00|506.12|500.72|505.03|499.63|506.12|500.72|504.75|499.35|756
1632744900000|2021-09-27 12:15:00|505.05|499.65|505.61|500.21|506.11|500.71|504.09|498.69|738
1632745200000|2021-09-27 12:20:00|505.56|500.16|505.84|500.44|506.42|501.02|505.11|499.71|702
1632745500000|2021-09-27 12:25:00|505.83|500.43|505.11|499.71|505.86|500.46|504.62|499.22|629
1632745800000|2021-09-27 12:30:00|505.12|499.72|505.54|500.14|505.56|500.16|503.57|498.17|826
1632746100000|2021-09-27 12:35:00|505.53|500.13|506.27|500.87|506.87|501.47|504.9|499.5|732
1632746400000|2021-09-27 12:40:00|506.24|500.84|506.52|501.12|506.61|501.21|505.78|500.38|659
1632746700000|2021-09-27 12:45:00|506.54|501.14|509.16|503.76|509.45|504.05|506.5|501.1|644
1632747000000|2021-09-27 12:50:00|509.21|503.81|507.78|502.38|509.27|503.87|507.74|502.34|611
1632747300000|2021-09-27 12:55:00|507.79|502.39|506.79|501.39|508.23|502.83|506.77|501.37|521
1632747600000|2021-09-27 13:00:00|506.81|501.41|508.12|502.72|508.27|502.87|506.66|501.26|510
1632747900000|2021-09-27 13:05:00|508.11|502.71|507.96|502.56|508.79|503.39|507.93|502.53|473
1632748200000|2021-09-27 13:10:00|507.95|502.55|507.33|501.93|508.51|503.11|507.22|501.82|524
1632748500000|2021-09-27 13:15:00|507.3|501.9|506.28|500.88|507.97|502.57|505.73|500.33|529
1632748800000|2021-09-27 13:20:00|506.29|500.89|505.11|499.71|507.27|501.87|504.59|499.19|633
1632749100000|2021-09-27 13:25:00|505.1|499.7|505.6|500.2|506.32|500.92|505.06|499.66|578
1632749400000|2021-09-27 13:30:00|505.59|500.19|503.44|498.04|506.4|501|503.41|498.01|678
1632749700000|2021-09-27 13:35:00|503.43|498.03|502.63|497.23|503.43|498.03|501.36|495.96|715
1632750000000|2021-09-27 13:40:00|502.64|497.24|502.18|496.78|502.84|497.44|501.47|496.07|788
1632750300000|2021-09-27 13:45:00|502.17|496.77|502.49|497.09|502.84|497.44|501.84|496.44|684
1632750600000|2021-09-27 13:50:00|502.48|497.08|502.39|496.99|502.53|497.13|501.75|496.35|647
1632750900000|2021-09-27 13:55:00|502.55|497.15|502.68|497.28|503.11|497.71|502.4|497|572
1632751200000|2021-09-27 14:00:00|502.66|497.26|502.42|497.02|502.66|497.26|501.32|495.92|556
1632751500000|2021-09-27 14:05:00|502.44|497.04|503.41|498.01|503.72|498.32|502.41|497.01|617
1632751800000|2021-09-27 14:10:00|503.4|498|502.97|497.57|503.46|498.06|502.71|497.31|484
1632752100000|2021-09-27 14:15:00|502.96|497.56|502.38|496.98|503.53|498.13|502.34|496.94|507
1632752400000|2021-09-27 14:20:00|502.37|496.97|503.47|498.07|503.55|498.15|501.75|496.35|573
1632752700000|2021-09-27 14:25:00|503.46|498.06|504.71|499.31|504.71|499.31|503.44|498.04|567
1632753000000|2021-09-27 14:30:00|504.7|499.3|510.64|505.24|511.11|505.71|504.3|498.9|735
1632753300000|2021-09-27 14:35:00|510.43|505.03|504.24|498.84|510.68|505.28|503.96|498.56|960
1632753600000|2021-09-27 14:40:00|504.1|498.7|504.86|499.46|505.56|500.16|502.02|496.62|1008
1632753900000|2021-09-27 14:45:00|504.81|499.41|502.9|497.5|505.73|500.33|502.8|497.4|899
1632754200000|2021-09-27 14:50:00|502.92|497.52|502.03|496.63|503.15|497.75|501.85|496.45|782
1632754500000|2021-09-27 14:55:00|502.06|496.66|500.52|495.12|502.06|496.66|499.53|494.13|877
1632754800000|2021-09-27 15:00:00|500.51|495.11|500.66|495.26|501.28|495.88|498.37|492.97|861
1632755100000|2021-09-27 15:05:00|500.67|495.27|500.51|495.11|501.97|496.57|500.41|495.01|664
1632755400000|2021-09-27 15:10:00|500.52|495.12|498.5|493.1|500.59|495.19|497.09|491.69|806
1632755700000|2021-09-27 15:15:00|498.53|493.13|500.45|495.05|500.48|495.08|497.85|492.45|702
1632756000000|2021-09-27 15:20:00|500.44|495.04|499.33|493.93|500.5|495.1|499.1|493.7|612
1632756300000|2021-09-27 15:25:00|499.35|493.95|501.67|496.27|501.72|496.32|499.32|493.92|699
1632756600000|2021-09-27 15:30:00|501.69|496.29|501.26|495.86|502.57|497.17|500.76|495.36|694
1632756900000|2021-09-27 15:35:00|501.25|495.85|500.28|494.88|501.25|495.85|499.96|494.56|668
1632757200000|2021-09-27 15:40:00|500.26|494.86|500.33|494.93|500.54|495.14|499.59|494.19|519
1632757500000|2021-09-27 15:45:00|500.25|494.85|500.56|495.16|500.88|495.48|499.25|493.85|652
1632757800000|2021-09-27 15:50:00|500.55|495.15|501.57|496.17|501.78|496.38|500.28|494.88|632
1632758100000|2021-09-27 15:55:00|501.54|496.14|502.64|497.24|502.92|497.52|501.21|495.81|723
1632758400000|2021-09-27 16:00:00|502.66|497.26|502.95|497.55|503.32|497.92|502.58|497.18|736
1632758700000|2021-09-27 16:05:00|502.98|497.58|503.28|497.88|503.42|498.02|502.65|497.25|544
1632759000000|2021-09-27 16:10:00|503.27|497.87|504.67|499.27|504.82|499.42|502.62|497.22|649
1632759300000|2021-09-27 16:15:00|504.63|499.23|504.15|498.75|505.32|499.92|503.55|498.15|650
1632759600000|2021-09-27 16:20:00|504.1|498.7|503.25|497.85|505.03|499.63|503.22|497.82|559
1632759900000|2021-09-27 16:25:00|503.26|497.86|503.66|498.26|503.83|498.43|502.36|496.96|594
1632760200000|2021-09-27 16:30:00|503.68|498.28|503.96|498.56|504.78|499.38|503.53|498.13|611
1632760500000|2021-09-27 16:35:00|503.87|498.47|502.76|497.36|504.35|498.95|502.36|496.96|579
1632760800000|2021-09-27 16:40:00|502.74|497.34|501.1|495.7|502.77|497.37|500.25|494.85|748
1632761100000|2021-09-27 16:45:00|501.13|495.73|498.05|492.65|501.8|496.4|497.85|492.45|890
1632761400000|2021-09-27 16:50:00|498.03|492.63|498.92|493.52|499.69|494.29|497.85|492.45|721
1632761700000|2021-09-27 16:55:00|498.95|493.55|500.62|495.22|501.06|495.66|498.87|493.47|803
1632762000000|2021-09-27 17:00:00|500.69|495.29|500.49|495.09|500.71|495.31|498.95|493.55|743
1632762300000|2021-09-27 17:05:00|500.68|495.28|501.74|496.34|502.59|497.19|500.49|495.09|490
1632762600000|2021-09-27 17:10:00|501.81|496.41|504.87|499.47|504.99|499.59|500.69|495.29|644
1632762900000|2021-09-27 17:15:00|504.74|499.34|504.2|498.8|505.3|499.9|504.2|498.8|660
1632763200000|2021-09-27 17:20:00|504.23|498.83|501.35|495.95|504.23|498.83|501.32|495.92|661
1632763500000|2021-09-27 17:25:00|501.36|495.96|499.42|494.02|501.57|496.17|499.42|494.02|605
1632763800000|2021-09-27 17:30:00|499.43|494.03|501.06|495.66|502.24|496.84|498.69|493.29|831
1632764100000|2021-09-27 17:35:00|501.07|495.67|501.1|495.7|501.6|496.2|500.1|494.7|750
1632764400000|2021-09-27 17:40:00|501.09|495.69|500.25|494.85|501.17|495.77|500.1|494.7|500
1632764700000|2021-09-27 17:45:00|500.26|494.86|500.3|494.9|501.01|495.61|499.93|494.53|603
1632765000000|2021-09-27 17:50:00|500.29|494.89|500.09|494.69|500.69|495.29|499.87|494.47|544
1632765300000|2021-09-27 17:55:00|500.06|494.66|501.86|496.46|502.29|496.89|500.06|494.66|531
1632765600000|2021-09-27 18:00:00|501.88|496.48|501.9|496.5|502.92|497.52|501.02|495.62|622
1632765900000|2021-09-27 18:05:00|501.86|496.46|503.03|497.63|503.39|497.99|501.69|496.29|634
1632766200000|2021-09-27 18:10:00|503.05|497.65|503.61|498.21|503.76|498.36|502.84|497.44|482
1632766500000|2021-09-27 18:15:00|503.62|498.22|503.73|498.33|503.82|498.42|503|497.6|509
1632766800000|2021-09-27 18:20:00|503.72|498.32|503.81|498.41|504.42|499.02|502.81|497.41|658
1632767100000|2021-09-27 18:25:00|503.85|498.45|503.59|498.19|504|498.6|503.01|497.61|523
1632767400000|2021-09-27 18:30:00|503.6|498.2|501.1|495.7|503.82|498.42|500.92|495.52|590
1632767700000|2021-09-27 18:35:00|501.09|495.69|499.7|494.3|501.73|496.33|498.59|493.19|598
1632768000000|2021-09-27 18:40:00|499.69|494.29|501.76|496.36|503.61|498.21|499.2|493.8|712
1632768300000|2021-09-27 18:45:00|501.77|496.37|501.61|496.21|502.04|496.64|501.12|495.72|522
1632768600000|2021-09-27 18:50:00|501.63|496.23|500.33|494.93|501.63|496.23|500.06|494.66|555
1632768900000|2021-09-27 18:55:00|500.32|494.92|501.32|495.92|501.32|495.92|499.65|494.25|599
1632769200000|2021-09-27 19:00:00|501.35|495.95|499.61|494.21|501.44|496.04|499.6|494.2|528
1632769500000|2021-09-27 19:05:00|499.6|494.2|502.05|496.65|502.08|496.68|499.6|494.2|613
1632769800000|2021-09-27 19:10:00|502.01|496.61|502.64|497.24|503.19|497.79|501.61|496.21|595
1632770100000|2021-09-27 19:15:00|502.61|497.21|502.98|497.58|503.47|498.07|501.79|496.39|585
1632770400000|2021-09-27 19:20:00|503.04|497.64|501.92|496.52|503.04|497.64|501.74|496.34|501
1632770700000|2021-09-27 19:25:00|501.93|496.53|502.64|497.24|502.83|497.43|501.36|495.96|549
1632771000000|2021-09-27 19:30:00|502.61|497.21|503.37|497.97|503.46|498.06|502.29|496.89|587
1632771300000|2021-09-27 19:35:00|503.36|497.96|502.34|496.94|503.4|498|501.97|496.57|603
1632771600000|2021-09-27 19:40:00|502.38|496.98|503.65|498.25|503.65|498.25|501.86|496.46|597
1632771900000|2021-09-27 19:45:00|503.67|498.27|502.82|497.42|503.75|498.35|502.56|497.16|555
1632772200000|2021-09-27 19:50:00|502.79|497.39|502.36|496.96|503.2|497.8|502.24|496.84|553
1632772500000|2021-09-27 19:55:00|502.35|496.95|501.53|496.13|502.49|497.09|501.37|495.97|514
1632772800000|2021-09-27 20:00:00|501.47|496.07|497.73|492.33|501.55|496.15|497.4|492|772
1632773100000|2021-09-27 20:05:00|497.81|492.41|498.38|492.98|498.4|493|496.44|491.04|849
1632773400000|2021-09-27 20:10:00|498.39|492.99|497.17|491.77|498.43|493.03|496.5|491.1|788
1632773700000|2021-09-27 20:15:00|497.16|491.76|498.15|492.75|498.82|493.42|496.55|491.15|796
1632774000000|2021-09-27 20:20:00|498.17|492.77|499.1|493.7|499.42|494.02|497.67|492.27|650
1632774300000|2021-09-27 20:25:00|499.11|493.71|502.5|497.1|502.69|497.29|499.1|493.7|615
1632774600000|2021-09-27 20:30:00|502.38|496.98|502.71|497.31|503.2|497.8|502.14|496.74|488
1632774900000|2021-09-27 20:35:00|502.7|497.3|499.53|494.13|502.7|497.3|499.24|493.84|558
1632775200000|2021-09-27 20:40:00|499.5|494.1|499.71|494.31|500.5|495.1|498.78|493.38|486
1632775500000|2021-09-27 20:45:00|499.73|494.33|499.16|493.76|500.78|495.38|498.59|493.19|658
1632775800000|2021-09-27 20:50:00|499.05|493.65|498.06|492.66|499.48|494.08|497.5|492.1|593
1632776100000|2021-09-27 20:55:00|498.1|492.7|497.32|491.92|498.22|492.82|496.21|490.81|798
1632776400000|2021-09-27 21:00:00|497.28|491.88|499.35|493.95|499.64|494.24|496.32|490.92|754
1632776700000|2021-09-27 21:05:00|499.39|493.99|499.62|494.22|500.15|494.75|498.91|493.51|520
1632777000000|2021-09-27 21:10:00|499.66|494.26|499.99|494.59|500.44|495.04|499.4|494|507
1632777300000|2021-09-27 21:15:00|500.01|494.61|499.16|493.76|500.06|494.66|499.01|493.61|359
1632777600000|2021-09-27 21:20:00|499.18|493.78|499.99|494.59|499.99|494.59|499.18|493.78|298
1632777900000|2021-09-27 21:25:00|499.95|494.55|500.23|494.83|500.95|495.55|499.95|494.55|321
1632778200000|2021-09-27 21:30:00|500.22|494.82|499.96|494.56|500.35|494.95|499.83|494.43|119
1632778500000|2021-09-27 21:35:00|499.97|494.57|500.98|495.58|501.06|495.66|499.97|494.57|253
1632778800000|2021-09-27 21:40:00|501|495.6|501.33|495.93|501.35|495.95|500.94|495.54|277
1632779100000|2021-09-27 21:45:00|501.3|495.9|501.43|496.03|501.45|496.05|500.9|495.5|317
1632779400000|2021-09-27 21:50:00|501.45|496.05|503.1|497.7|503.41|498.01|501.4|496|412
1632779700000|2021-09-27 21:55:00|503.13|497.73|503.47|498.07|503.49|498.09|502.59|497.19|347
1632780000000|2021-09-27 22:00:00|503.46|498.06|502.86|497.46|503.52|498.12|502.28|496.88|505
1632780300000|2021-09-27 22:05:00|502.89|497.49|502.39|496.99|502.93|497.53|501.61|496.21|607
1632780600000|2021-09-27 22:10:00|502.45|497.05|503|497.6|503.39|497.99|502.39|496.99|533
1632780900000|2021-09-27 22:15:00|502.99|497.59|503.74|498.34|503.9|498.5|502.75|497.35|436
1632781200000|2021-09-27 22:20:00|503.73|498.33|505.11|499.71|505.18|499.78|503.57|498.17|498
1632781500000|2021-09-27 22:25:00|505.07|499.67|505.16|499.76|505.47|500.07|504.46|499.06|619
1632781800000|2021-09-27 22:30:00|505.14|499.74|504.55|499.15|505.66|500.26|503.98|498.58|719
1632782100000|2021-09-27 22:35:00|504.47|499.07|503.23|497.83|505.04|499.64|503.04|497.64|601
1632782400000|2021-09-27 22:40:00|503.34|497.94|502.44|497.04|503.52|498.12|502.35|496.95|542
1632782700000|2021-09-27 22:45:00|502.43|497.03|501.36|495.96|502.47|497.07|501.11|495.71|628
1632783000000|2021-09-27 22:50:00|501.37|495.97|501.89|496.49|501.89|496.49|500.47|495.07|604
1632783300000|2021-09-27 22:55:00|501.9|496.5|501.68|496.28|502.04|496.64|501.2|495.8|523
1632783600000|2021-09-27 23:00:00|501.67|496.27|501.74|496.34|502.46|497.06|501.3|495.9|589
1632783900000|2021-09-27 23:05:00|501.73|496.33|500.66|495.26|501.92|496.52|500.43|495.03|478
1632784200000|2021-09-27 23:10:00|500.61|495.21|498.92|493.52|500.61|495.21|498.31|492.91|628
1632784500000|2021-09-27 23:15:00|498.91|493.51|498.6|493.2|499.22|493.82|497.49|492.09|531
1632784800000|2021-09-27 23:20:00|498.59|493.19|498.46|493.06|498.8|493.4|497.89|492.49|647
1632785100000|2021-09-27 23:25:00|498.45|493.05|496.76|491.36|498.85|493.45|496.6|491.2|686
1632785400000|2021-09-27 23:30:00|496.75|491.35|497.9|492.5|498.6|493.2|496.25|490.85|756
1632785700000|2021-09-27 23:35:00|497.95|492.55|493.6|488.2|498.32|492.92|493.43|488.03|724
1632786000000|2021-09-27 23:40:00|493.61|488.21|492.44|487.04|493.64|488.24|491.68|486.28|746
1632786300000|2021-09-27 23:45:00|492.47|487.07|493.25|487.85|493.6|488.2|491.11|485.71|895
1632786600000|2021-09-27 23:50:00|493.26|487.86|492.35|486.95|493.27|487.87|492.15|486.75|826
1632786900000|2021-09-27 23:55:00|492.36|486.96|490.9|485.5|492.56|487.16|490.57|485.17|878
1632787200000|2021-09-28 00:00:00|490.89|485.49|489.76|484.36|491.56|486.16|488.74|483.34|918
1632787500000|2021-09-28 00:05:00|489.69|484.29|492.22|486.82|492.59|487.19|488.76|483.36|882
1632787800000|2021-09-28 00:10:00|492.26|486.86|490.44|485.04|492.26|486.86|490.29|484.89|728
1632788100000|2021-09-28 00:15:00|490.47|485.07|492.61|487.21|492.87|487.47|489.36|483.96|760
1632788400000|2021-09-28 00:20:00|492.58|487.18|493.11|487.71|493.57|488.17|492.46|487.06|671
1632788700000|2021-09-28 00:25:00|493.17|487.77|491.66|486.26|493.17|487.77|491.23|485.83|618
1632789000000|2021-09-28 00:30:00|491.67|486.27|494.4|489|494.46|489.06|490.92|485.52|729
1632789300000|2021-09-28 00:35:00|494.34|488.94|494.9|489.5|495.42|490.02|493.49|488.09|640
1632789600000|2021-09-28 00:40:00|494.89|489.49|494.75|489.35|495.07|489.67|493.75|488.35|528
1632789900000|2021-09-28 00:45:00|494.74|489.34|492.48|487.08|495.2|489.8|492.45|487.05|622
1632790200000|2021-09-28 00:50:00|492.47|487.07|492|486.6|493|487.6|491.05|485.65|623
1632790500000|2021-09-28 00:55:00|491.99|486.59|493.09|487.69|493.91|488.51|491.34|485.94|605
1632790800000|2021-09-28 01:00:00|493.05|487.65|489.84|484.44|493.25|487.85|489.81|484.41|699
1632791100000|2021-09-28 01:05:00|489.81|484.41|490.83|485.43|491.98|486.58|489.01|483.61|709
1632791400000|2021-09-28 01:10:00|490.82|485.42|490.56|485.16|491.87|486.47|490.29|484.89|733
1632791700000|2021-09-28 01:15:00|490.51|485.11|492.91|487.51|493.09|487.69|490.43|485.03|572
1632792000000|2021-09-28 01:20:00|492.88|487.48|491.59|486.19|492.88|487.48|491.28|485.88|479
1632792300000|2021-09-28 01:25:00|491.58|486.18|491.15|485.75|492.14|486.74|490.93|485.53|383
1632792600000|2021-09-28 01:30:00|491.14|485.74|491.76|486.36|492.35|486.95|489.79|484.39|607
1632792900000|2021-09-28 01:35:00|491.8|486.4|493.96|488.56|494.02|488.62|491.8|486.4|580
1632793200000|2021-09-28 01:40:00|493.87|488.47|495.92|490.52|496.09|490.69|493.77|488.37|589
1632793500000|2021-09-28 01:45:00|495.91|490.51|496.82|491.42|496.91|491.51|494.96|489.56|641
1632793800000|2021-09-28 01:50:00|496.91|491.51|499.14|493.74|499.43|494.03|496.18|490.78|636
1632794100000|2021-09-28 01:55:00|499.25|493.85|497.67|492.27|499.34|493.94|497.3|491.9|587
1632794400000|2021-09-28 02:00:00|497.69|492.29|498.42|493.02|498.68|493.28|497.64|492.24|527
1632794700000|2021-09-28 02:05:00|498.41|493.01|498.44|493.04|498.8|493.4|497.97|492.57|413
1632795000000|2021-09-28 02:10:00|498.45|493.05|497.8|492.4|498.98|493.58|497.62|492.22|553
1632795300000|2021-09-28 02:15:00|497.78|492.38|497.25|491.85|498.52|493.12|496.83|491.43|519
1632795600000|2021-09-28 02:20:00|497.27|491.87|497.51|492.11|497.7|492.3|496.89|491.49|481
1632795900000|2021-09-28 02:25:00|497.52|492.12|497.5|492.1|498.02|492.62|497.26|491.86|520
1632796200000|2021-09-28 02:30:00|497.49|492.09|496.48|491.08|497.8|492.4|496.46|491.06|415
1632796500000|2021-09-28 02:35:00|496.47|491.07|496.55|491.15|497.1|491.7|496|490.6|445
1632796800000|2021-09-28 02:40:00|496.54|491.14|495.09|489.69|496.54|491.14|494.74|489.34|416
1632797100000|2021-09-28 02:45:00|495.08|489.68|493.74|488.34|495.71|490.31|493.45|488.05|610
1632797400000|2021-09-28 02:50:00|493.73|488.33|493.78|488.38|495.01|489.61|493.46|488.06|659
1632797700000|2021-09-28 02:55:00|493.77|488.37|494.19|488.79|495.46|490.06|493.73|488.33|572
1632798000000|2021-09-28 03:00:00|494.23|488.83|495.38|489.98|495.57|490.17|493.33|487.93|652
1632798300000|2021-09-28 03:05:00|495.39|489.99|494.79|489.39|495.65|490.25|494.74|489.34|549
1632798600000|2021-09-28 03:10:00|494.81|489.41|495.84|490.44|495.88|490.48|494.17|488.77|506
1632798900000|2021-09-28 03:15:00|495.81|490.41|495.72|490.32|496.65|491.25|495.61|490.21|530
1632799200000|2021-09-28 03:20:00|495.71|490.31|497.43|492.03|497.43|492.03|495.64|490.24|451
1632799500000|2021-09-28 03:25:00|497.42|492.02|496.17|490.77|497.43|492.03|496.07|490.67|459
1632799800000|2021-09-28 03:30:00|496.16|490.76|495.51|490.11|496.16|490.76|495.33|489.93|460
1632800100000|2021-09-28 03:35:00|495.53|490.13|495.17|489.77|495.62|490.22|493.93|488.53|483
1632800400000|2021-09-28 03:40:00|495.16|489.76|495.63|490.23|495.86|490.46|494.27|488.87|572
1632800700000|2021-09-28 03:45:00|495.62|490.22|495.6|490.2|496.86|491.46|494.96|489.56|642
1632801000000|2021-09-28 03:50:00|495.59|490.19|496.93|491.53|497.47|492.07|495.59|490.19|569
1632801300000|2021-09-28 03:55:00|496.92|491.52|496.62|491.22|497.47|492.07|496.29|490.89|467
1632801600000|2021-09-28 04:00:00|496.63|491.23|497.33|491.93|497.49|492.09|495.52|490.12|672
1632801900000|2021-09-28 04:05:00|497.32|491.92|498.58|493.18|498.77|493.37|496.99|491.59|559
1632802200000|2021-09-28 04:10:00|498.56|493.16|497.37|491.97|498.56|493.16|497|491.6|473
1632802500000|2021-09-28 04:15:00|497.36|491.96|497.7|492.3|498.77|493.37|497.11|491.71|644
1632802800000|2021-09-28 04:20:00|497.72|492.32|498.35|492.95|498.77|493.37|497.68|492.28|612
1632803100000|2021-09-28 04:25:00|498.33|492.93|498.87|493.47|498.94|493.54|498.09|492.69|445
1632803400000|2021-09-28 04:30:00|498.86|493.46|498.44|493.04|498.97|493.57|498.27|492.87|422
1632803700000|2021-09-28 04:35:00|498.43|493.03|498.31|492.91|498.56|493.16|498.26|492.86|279
1632804000000|2021-09-28 04:40:00|498.3|492.9|498.18|492.78|498.46|493.06|497.67|492.27|348
1632804300000|2021-09-28 04:45:00|498.17|492.77|498.97|493.57|498.97|493.57|498.15|492.75|288
1632804600000|2021-09-28 04:50:00|498.96|493.56|498.59|493.19|499.23|493.83|497.93|492.53|326
1632804900000|2021-09-28 04:55:00|498.58|493.18|496.66|491.26|498.58|493.18|496.59|491.19|524
1632805200000|2021-09-28 05:00:00|496.65|491.25|497.63|492.23|498.79|493.39|496.64|491.24|499
1632805500000|2021-09-28 05:05:00|497.61|492.21|496.33|490.93|497.93|492.53|496.29|490.89|456
1632805800000|2021-09-28 05:10:00|496.31|490.91|494.57|489.17|496.58|491.18|494.35|488.95|679
1632806100000|2021-09-28 05:15:00|494.54|489.14|495.96|490.56|496.58|491.18|494.31|488.91|621
1632806400000|2021-09-28 05:20:00|495.95|490.55|494.72|489.32|495.96|490.56|494.46|489.06|541
1632806700000|2021-09-28 05:25:00|494.66|489.26|494.1|488.7|495.4|490|493.94|488.54|504
1632807000000|2021-09-28 05:30:00|494.09|488.69|495.28|489.88|495.79|490.39|493.77|488.37|489
1632807300000|2021-09-28 05:35:00|495.32|489.92|494.72|489.32|495.62|490.22|494.06|488.66|599
1632807600000|2021-09-28 05:40:00|494.74|489.34|495.71|490.31|495.75|490.35|494.4|489|480
1632807900000|2021-09-28 05:45:00|495.7|490.3|494.8|489.4|496.19|490.79|494.21|488.81|540
1632808200000|2021-09-28 05:50:00|494.83|489.43|494.28|488.88|495.4|490|494.27|488.87|463
1632808500000|2021-09-28 05:55:00|494.27|488.87|494.98|489.58|495.26|489.86|494.27|488.87|420
1632808800000|2021-09-28 06:00:00|494.99|489.59|496.12|490.72|496.19|490.79|494.71|489.31|507
1632809100000|2021-09-28 06:05:00|496.13|490.73|495.43|490.03|496.49|491.09|495.4|490|493
1632809400000|2021-09-28 06:10:00|495.42|490.02|493.86|488.46|495.53|490.13|493.44|488.04|526
1632809700000|2021-09-28 06:15:00|493.83|488.43|492.45|487.05|494.4|489|492.37|486.97|600
1632810000000|2021-09-28 06:20:00|492.43|487.03|492.18|486.78|492.76|487.36|491.82|486.42|497
1632810300000|2021-09-28 06:25:00|492.21|486.81|492.91|487.51|493.01|487.61|491.81|486.41|425
1632810600000|2021-09-28 06:30:00|492.9|487.5|492.88|487.48|494.38|488.98|492.74|487.34|507
1632810900000|2021-09-28 06:35:00|492.7|487.3|492.14|486.74|493.38|487.98|492.13|486.73|591
1632811200000|2021-09-28 06:40:00|492.12|486.72|491.05|485.65|492.53|487.13|490.51|485.11|647
1632811500000|2021-09-28 06:45:00|490.95|485.55|490.37|484.97|491.28|485.88|489.68|484.28|759
1632811800000|2021-09-28 06:50:00|490.36|484.96|491.01|485.61|491.71|486.31|489.12|483.72|793
1632812100000|2021-09-28 06:55:00|490.92|485.52|491.89|486.49|492.73|487.33|490.81|485.41|652
1632812400000|2021-09-28 07:00:00|491.88|486.48|490.79|485.39|492.67|487.27|489.73|484.33|680
1632812700000|2021-09-28 07:05:00|490.78|485.38|490.42|485.02|491.21|485.81|489.6|484.2|676
1632813000000|2021-09-28 07:10:00|490.45|485.05|488.72|483.32|490.45|485.05|488.69|483.29|637
1632813300000|2021-09-28 07:15:00|488.74|483.34|488.42|483.02|489|483.6|487.58|482.18|776
1632813600000|2021-09-28 07:20:00|488.43|483.03|487.05|481.65|488.76|483.36|486.51|481.11|828
1632813900000|2021-09-28 07:25:00|487.07|481.67|486.48|481.08|487.18|481.78|485.69|480.29|717
1632814200000|2021-09-28 07:30:00|486.47|481.07|486.68|481.28|487.53|482.13|486.01|480.61|657
1632814500000|2021-09-28 07:35:00|486.69|481.29|486.91|481.51|488.19|482.79|486.51|481.11|684
1632814800000|2021-09-28 07:40:00|486.9|481.5|486.07|480.67|487.51|482.11|486.06|480.66|630
1632815100000|2021-09-28 07:45:00|486.09|480.69|485.13|479.73|486.25|480.85|484.95|479.55|684
1632815400000|2021-09-28 07:50:00|485.17|479.77|485.7|480.3|486.11|480.71|485.1|479.7|641
1632815700000|2021-09-28 07:55:00|485.71|480.31|486.35|480.95|486.69|481.29|485.16|479.76|651
1632816000000|2021-09-28 08:00:00|486.36|480.96|486.92|481.52|488.04|482.64|485.22|479.82|748
1632816300000|2021-09-28 08:05:00|486.94|481.54|484.59|479.19|487.86|482.46|484.47|479.07|779
1632816600000|2021-09-28 08:10:00|484.65|479.25|490.17|484.77|490.21|484.81|484.21|478.81|830
1632816900000|2021-09-28 08:15:00|490.1|484.7|490.5|485.1|491.59|486.19|489.36|483.96|831
1632817200000|2021-09-28 08:20:00|490.52|485.12|486.92|481.52|490.66|485.26|486.81|481.41|813
1632817500000|2021-09-28 08:25:00|486.9|481.5|486.15|480.75|487.36|481.96|485.87|480.47|749
1632817800000|2021-09-28 08:30:00|486.14|480.74|484.83|479.43|486.49|481.09|484.36|478.96|712
1632818100000|2021-09-28 08:35:00|484.82|479.42|486.88|481.48|487.12|481.72|484.06|478.66|728
1632818400000|2021-09-28 08:40:00|486.78|481.38|487.91|482.51|488.4|483|486.23|480.83|757
1632818700000|2021-09-28 08:45:00|487.92|482.52|489.65|484.25|489.88|484.48|487.83|482.43|704
1632819000000|2021-09-28 08:50:00|489.66|484.26|487.65|482.25|489.68|484.28|487.17|481.77|725
1632819300000|2021-09-28 08:55:00|487.67|482.27|489.99|484.59|490.1|484.7|487.2|481.8|681
1632819600000|2021-09-28 09:00:00|489.98|484.58|488.59|483.19|491|485.6|488.2|482.8|716
1632819900000|2021-09-28 09:05:00|488.68|483.28|488.86|483.46|488.86|483.46|487.16|481.76|703
1632820200000|2021-09-28 09:10:00|488.85|483.45|490.29|484.89|490.77|485.37|488.76|483.36|615
1632820500000|2021-09-28 09:15:00|490.3|484.9|490.06|484.66|490.39|484.99|488.73|483.33|564
1632820800000|2021-09-28 09:20:00|490.07|484.67|492.74|487.34|492.74|487.34|490.06|484.66|556
1632821100000|2021-09-28 09:25:00|492.77|487.37|492.24|486.84|492.98|487.58|491.52|486.12|606
1632821400000|2021-09-28 09:30:00|492.25|486.85|494.16|488.76|494.98|489.58|492.19|486.79|673
1632821700000|2021-09-28 09:35:00|494.15|488.75|493.82|488.42|494.6|489.2|492.83|487.43|567
1632822000000|2021-09-28 09:40:00|493.79|488.39|494.51|489.11|495.12|489.72|493.43|488.03|514
1632822300000|2021-09-28 09:45:00|494.49|489.09|494.74|489.34|495.08|489.68|493.77|488.37|594
1632822600000|2021-09-28 09:50:00|494.72|489.32|494.77|489.37|495.31|489.91|494.58|489.18|536
1632822900000|2021-09-28 09:55:00|494.78|489.38|493.1|487.7|494.78|489.38|492.37|486.97|620
1632823200000|2021-09-28 10:00:00|493.11|487.71|491.06|485.66|493.22|487.82|491.01|485.61|621
1632823500000|2021-09-28 10:05:00|491.07|485.67|489.22|483.82|491.2|485.8|489.22|483.82|639
1632823800000|2021-09-28 10:10:00|489.23|483.83|490.99|485.59|491.28|485.88|489.15|483.75|676
1632824100000|2021-09-28 10:15:00|491|485.6|490.83|485.43|491.52|486.12|490.22|484.82|495
1632824400000|2021-09-28 10:20:00|490.82|485.42|493.27|487.87|493.72|488.32|490.82|485.42|646
1632824700000|2021-09-28 10:25:00|493.21|487.81|489.5|484.1|493.21|487.81|489.44|484.04|693
1632825000000|2021-09-28 10:30:00|489.54|484.14|491.69|486.29|491.71|486.31|489.36|483.96|654
1632825300000|2021-09-28 10:35:00|491.68|486.28|489.32|483.92|492.1|486.7|489.31|483.91|531
1632825600000|2021-09-28 10:40:00|489.31|483.91|488.63|483.23|490.55|485.15|488.55|483.15|609
1632825900000|2021-09-28 10:45:00|488.64|483.24|491.14|485.74|491.7|486.3|488.47|483.07|776
1632826200000|2021-09-28 10:50:00|491.13|485.73|491.01|485.61|491.68|486.28|490.23|484.83|566
1632826500000|2021-09-28 10:55:00|491.02|485.62|491.54|486.14|491.94|486.54|491|485.6|552
1632826800000|2021-09-28 11:00:00|491.58|486.18|491.06|485.66|491.94|486.54|489.67|484.27|619
1632827100000|2021-09-28 11:05:00|491.07|485.67|492.61|487.21|492.84|487.44|491.03|485.63|614
1632827400000|2021-09-28 11:10:00|492.66|487.26|494.31|488.91|494.71|489.31|492.3|486.9|670
1632827700000|2021-09-28 11:15:00|494.27|488.87|497.49|492.09|498|492.6|493.62|488.22|681
1632828000000|2021-09-28 11:20:00|497.44|492.04|498.68|493.28|500.27|494.87|497.34|491.94|837
1632828300000|2021-09-28 11:25:00|498.66|493.26|498.87|493.47|499.26|493.86|496.6|491.2|798
1632828600000|2021-09-28 11:30:00|498.85|493.45|500.01|494.61|500.59|495.19|498.74|493.34|693
1632828900000|2021-09-28 11:35:00|500.02|494.62|498.66|493.26|500.26|494.86|498.15|492.75|602
1632829200000|2021-09-28 11:40:00|498.65|493.25|497.42|492.02|499.08|493.68|497.29|491.89|409
1632829500000|2021-09-28 11:45:00|497.41|492.01|500.38|494.98|500.47|495.07|497.32|491.92|618
1632829800000|2021-09-28 11:50:00|500.63|495.23|500.62|495.22|501|495.6|500.18|494.78|583
1632830100000|2021-09-28 11:55:00|500.64|495.24|500.82|495.42|501.02|495.62|499.67|494.27|618
1632830400000|2021-09-28 12:00:00|500.83|495.43|501.31|495.91|501.89|496.49|500.73|495.33|684
1632830700000|2021-09-28 12:05:00|501.3|495.9|501.4|496|501.58|496.18|500.71|495.31|535
1632831000000|2021-09-28 12:10:00|501.41|496.01|498.95|493.55|501.8|496.4|498.44|493.04|622
1632831300000|2021-09-28 12:15:00|498.94|493.54|498.3|492.9|499.39|493.99|498.14|492.74|515
1632831600000|2021-09-28 12:20:00|498.29|492.89|498.49|493.09|498.91|493.51|497.41|492.01|538
1632831900000|2021-09-28 12:25:00|498.51|493.11|499.37|493.97|499.42|494.02|497.66|492.26|511
1632832200000|2021-09-28 12:30:00|499.38|493.98|498.84|493.44|499.52|494.12|498.2|492.8|539
1632832500000|2021-09-28 12:35:00|498.83|493.43|498.06|492.66|499.14|493.74|497.89|492.49|535
1632832800000|2021-09-28 12:40:00|498.05|492.65|495.06|489.66|498.34|492.94|494.97|489.57|662
1632833100000|2021-09-28 12:45:00|495.08|489.68|495.47|490.07|496.49|491.09|494.62|489.22|636
1632833400000|2021-09-28 12:50:00|495.48|490.08|493.04|487.64|495.6|490.2|492.98|487.58|816
1632833700000|2021-09-28 12:55:00|493.01|487.61|493.18|487.78|493.44|488.04|492.62|487.22|644
1632834000000|2021-09-28 13:00:00|493.2|487.8|494.51|489.11|495.16|489.76|492.76|487.36|678
1632834300000|2021-09-28 13:05:00|494.53|489.13|499.52|494.12|500.47|495.07|493.43|488.03|761
1632834600000|2021-09-28 13:10:00|499.51|494.11|492.67|487.27|499.66|494.26|492.49|487.09|1025
1632834900000|2021-09-28 13:15:00|492.62|487.22|494.2|488.8|494.61|489.21|491.91|486.51|947
1632835200000|2021-09-28 13:20:00|494.28|488.88|495.91|490.51|496.97|491.57|494.1|488.7|969
1632835500000|2021-09-28 13:25:00|495.94|490.54|498.57|493.17|498.94|493.54|494.93|489.53|937
1632835800000|2021-09-28 13:30:00|498.56|493.16|496.78|491.38|499.65|494.25|496.42|491.02|921
1632836100000|2021-09-28 13:35:00|496.75|491.35|498.41|493.01|498.61|493.21|495.38|489.98|742
1632836400000|2021-09-28 13:40:00|498.46|493.06|497.68|492.28|499.07|493.67|497.42|492.02|716
1632836700000|2021-09-28 13:45:00|497.63|492.23|495.68|490.28|497.68|492.28|495.51|490.11|811
1632837000000|2021-09-28 13:50:00|495.7|490.3|493.36|487.96|495.77|490.37|492.21|486.81|824
1632837300000|2021-09-28 13:55:00|493.34|487.94|493.4|488|493.98|488.58|492.56|487.16|837
1632837600000|2021-09-28 14:00:00|493.39|487.99|492.4|487|493.39|487.99|491.72|486.32|808
1632837900000|2021-09-28 14:05:00|492.41|487.01|491.67|486.27|493.95|488.55|491.43|486.03|857
1632838200000|2021-09-28 14:10:00|491.69|486.29|489.75|484.35|491.77|486.37|489.33|483.93|797
1632838500000|2021-09-28 14:15:00|489.74|484.34|485.31|479.91|492.26|486.86|485.31|479.91|944
1632838800000|2021-09-28 14:20:00|485.32|479.92|488.32|482.92|488.32|482.92|484.89|479.49|869
1632839100000|2021-09-28 14:25:00|488.28|482.88|487.66|482.26|488.32|482.92|485.46|480.06|839
1632839400000|2021-09-28 14:30:00|487.68|482.28|487.44|482.04|488.35|482.95|485.69|480.29|899
1632839700000|2021-09-28 14:35:00|487.45|482.05|487.81|482.41|487.85|482.45|485.65|480.25|858
1632840000000|2021-09-28 14:40:00|487.85|482.45|489.59|484.19|489.59|484.19|487.35|481.95|800
1632840300000|2021-09-28 14:45:00|489.56|484.16|487.88|482.48|489.92|484.52|487.61|482.21|704
1632840600000|2021-09-28 14:50:00|487.89|482.49|488.13|482.73|488.23|482.83|486.72|481.32|748
1632840900000|2021-09-28 14:55:00|488.12|482.72|488.57|483.17|489.13|483.73|487.49|482.09|709
1632841200000|2021-09-28 15:00:00|488.53|483.13|486.03|480.63|488.82|483.42|486.02|480.62|713
1632841500000|2021-09-28 15:05:00|486.02|480.62|485.48|480.08|486.86|481.46|485.11|479.71|806
1632841800000|2021-09-28 15:10:00|485.5|480.1|485.33|479.93|486.8|481.4|485.12|479.72|630
1632842100000|2021-09-28 15:15:00|485.36|479.96|485.69|480.29|486.15|480.75|484.34|478.94|729
1632842400000|2021-09-28 15:20:00|485.61|480.21|485.83|480.43|486.43|481.03|485.36|479.96|657
1632842700000|2021-09-28 15:25:00|485.82|480.42|484.97|479.57|486.24|480.84|484.97|479.57|532
1632843000000|2021-09-28 15:30:00|484.98|479.58|487.71|482.31|487.71|482.31|484.9|479.5|639
1632843300000|2021-09-28 15:35:00|487.65|482.25|488|482.6|488.24|482.84|487.29|481.89|637
1632843600000|2021-09-28 15:40:00|487.96|482.56|487.23|481.83|488.32|482.92|486.83|481.43|585
1632843900000|2021-09-28 15:45:00|487.22|481.82|486.55|481.15|487.84|482.44|486.54|481.14|557
1632844200000|2021-09-28 15:50:00|486.54|481.14|486.72|481.32|486.74|481.34|485.64|480.24|586
1632844500000|2021-09-28 15:55:00|486.73|481.33|486.39|480.99|487.36|481.96|485.94|480.54|634
1632844800000|2021-09-28 16:00:00|486.4|481|487.13|481.73|487.32|481.92|486.07|480.67|736
1632845100000|2021-09-28 16:05:00|487.1|481.7|488.01|482.61|488.18|482.78|486.59|481.19|674
1632845400000|2021-09-28 16:10:00|487.99|482.59|488.24|482.84|488.48|483.08|487.43|482.03|513
1632845700000|2021-09-28 16:15:00|488.27|482.87|488.94|483.54|488.96|483.56|488.09|482.69|458
1632846000000|2021-09-28 16:20:00|488.93|483.53|490.07|484.67|490.09|484.69|488.67|483.27|499
1632846300000|2021-09-28 16:25:00|490.01|484.61|489.64|484.24|490.01|484.61|489.52|484.12|360
1632846600000|2021-09-28 16:30:00|489.63|484.23|489.83|484.43|489.85|484.45|487.94|482.54|477
1632846900000|2021-09-28 16:35:00|489.82|484.42|489.63|484.23|490.23|484.83|489.03|483.63|506
1632847200000|2021-09-28 16:40:00|489.62|484.22|486.38|480.98|489.62|484.22|486.2|480.8|574
1632847500000|2021-09-28 16:45:00|486.4|481|482.77|477.37|487.07|481.67|482.59|477.19|861
1632847800000|2021-09-28 16:50:00|482.74|477.34|483.82|478.42|484.53|479.13|482.05|476.65|887
1632848100000|2021-09-28 16:55:00|483.83|478.43|483.54|478.14|484.67|479.27|483.11|477.71|727
1632848400000|2021-09-28 17:00:00|483.56|478.16|483.06|477.66|484.71|479.31|482.72|477.32|869
1632848700000|2021-09-28 17:05:00|483.12|477.72|484.44|479.04|484.99|479.59|482.95|477.55|788
1632849000000|2021-09-28 17:10:00|484.46|479.06|482.46|477.06|484.54|479.14|481.96|476.56|750
1632849300000|2021-09-28 17:15:00|482.37|476.97|481.18|475.78|482.84|477.44|480.65|475.25|661
1632849600000|2021-09-28 17:20:00|481.19|475.79|483.37|477.97|483.38|477.98|481.19|475.79|690
1632849900000|2021-09-28 17:25:00|483.38|477.98|483.67|478.27|485.09|479.69|482.96|477.56|556
1632850200000|2021-09-28 17:30:00|483.66|478.26|481.27|475.87|483.96|478.56|480.85|475.45|661
1632850500000|2021-09-28 17:35:00|481.26|475.86|481.7|476.3|482.35|476.95|481.01|475.61|622
1632850800000|2021-09-28 17:40:00|481.71|476.31|482.44|477.04|483.11|477.71|481.53|476.13|620
1632851100000|2021-09-28 17:45:00|482.42|477.02|481.22|475.82|483.38|477.98|480.91|475.51|621
1632851400000|2021-09-28 17:50:00|481.28|475.88|481.68|476.28|481.8|476.4|479.69|474.29|712
1632851700000|2021-09-28 17:55:00|481.72|476.32|482.52|477.12|482.91|477.51|481.57|476.17|654
1632852000000|2021-09-28 18:00:00|482.53|477.13|482.36|476.96|482.57|477.17|480.46|475.06|840
1632852300000|2021-09-28 18:05:00|482.3|476.9|481.89|476.49|482.63|477.23|481.51|476.11|634
1632852600000|2021-09-28 18:10:00|481.88|476.48|479.64|474.24|481.91|476.51|479.62|474.22|771
1632852900000|2021-09-28 18:15:00|479.63|474.23|480.96|475.56|481.04|475.64|479.57|474.17|698
1632853200000|2021-09-28 18:20:00|481.01|475.61|482.22|476.82|482.95|477.55|481.01|475.61|560
1632853500000|2021-09-28 18:25:00|482.24|476.84|483.32|477.92|483.4|478|482.09|476.69|442
1632853800000|2021-09-28 18:30:00|483.33|477.93|484.62|479.22|484.64|479.24|482.67|477.27|569
1632854100000|2021-09-28 18:35:00|484.6|479.2|486.14|480.74|486.88|481.48|484.42|479.02|652
1632854400000|2021-09-28 18:40:00|486.09|480.69|486.46|481.06|486.63|481.23|485.55|480.15|392
1632854700000|2021-09-28 18:45:00|486.48|481.08|487.3|481.9|488.38|482.98|486.48|481.08|649
1632855000000|2021-09-28 18:50:00|487.24|481.84|486.61|481.21|487.4|482|486.38|480.98|533
1632855300000|2021-09-28 18:55:00|486.6|481.2|486.81|481.41|487.9|482.5|486.6|481.2|569
1632855600000|2021-09-28 19:00:00|486.84|481.44|488.36|482.96|488.41|483.01|486.15|480.75|633
1632855900000|2021-09-28 19:05:00|488.33|482.93|488.25|482.85|488.39|482.99|487.41|482.01|515
1632856200000|2021-09-28 19:10:00|488.19|482.79|488.34|482.94|488.53|483.13|487.83|482.43|536
1632856500000|2021-09-28 19:15:00|488.39|482.99|487.33|481.93|488.64|483.24|487.13|481.73|565
1632856800000|2021-09-28 19:20:00|487.35|481.95|486.68|481.28|487.36|481.96|486.18|480.78|444
1632857100000|2021-09-28 19:25:00|486.7|481.3|486.94|481.54|487.19|481.79|486.35|480.95|443
1632857400000|2021-09-28 19:30:00|486.93|481.53|486.14|480.74|487.25|481.85|486.07|480.67|442
1632857700000|2021-09-28 19:35:00|486.13|480.73|484.98|479.58|486.14|480.74|484.91|479.51|460
1632858000000|2021-09-28 19:40:00|484.97|479.57|485.08|479.68|486.2|480.8|484.83|479.43|458
1632858300000|2021-09-28 19:45:00|485.09|479.69|483.46|478.06|485.35|479.95|483.46|478.06|501
1632858600000|2021-09-28 19:50:00|483.41|478.01|482.61|477.21|483.59|478.19|482.29|476.89|535
1632858900000|2021-09-28 19:55:00|482.6|477.2|485.37|479.97|485.65|480.25|482.22|476.82|755
1632859200000|2021-09-28 20:00:00|485.38|479.98|488.27|482.87|488.43|483.03|485.38|479.98|809
1632859500000|2021-09-28 20:05:00|488.28|482.88|487.09|481.69|489.71|484.31|487.08|481.68|796
1632859800000|2021-09-28 20:10:00|487.07|481.67|487.22|481.82|487.32|481.92|485.87|480.47|594
1632860100000|2021-09-28 20:15:00|487.23|481.83|489.62|484.22|490.57|485.17|486.9|481.5|867
1632860400000|2021-09-28 20:20:00|489.59|484.19|488.6|483.2|490.36|484.96|488.35|482.95|682
1632860700000|2021-09-28 20:25:00|488.58|483.18|488.56|483.16|488.63|483.23|487.93|482.53|408
1632861000000|2021-09-28 20:30:00|488.57|483.17|489.07|483.67|489.22|483.82|487.79|482.39|544
1632861300000|2021-09-28 20:35:00|489.12|483.72|488.38|482.98|489.23|483.83|488.22|482.82|645
1632861600000|2021-09-28 20:40:00|488.4|483|488.06|482.66|488.73|483.33|487.73|482.33|463
1632861900000|2021-09-28 20:45:00|488.04|482.64|487.76|482.36|488.78|483.38|487.45|482.05|486
1632862200000|2021-09-28 20:50:00|487.77|482.37|487.37|481.97|488.16|482.76|487.31|481.91|424
1632862500000|2021-09-28 20:55:00|487.38|481.98|487.01|481.61|487.84|482.44|486.82|481.42|407
1632862800000|2021-09-28 21:00:00|486.99|481.59|488.21|482.81|488.21|482.81|486.89|481.49|435
1632863100000|2021-09-28 21:05:00|488.22|482.82|488.03|482.63|488.62|483.22|487.8|482.4|419
1632863400000|2021-09-28 21:10:00|488.04|482.64|488.01|482.61|488.32|482.92|487.87|482.47|227
1632863700000|2021-09-28 21:15:00|488|482.6|488.69|483.29|488.97|483.57|487.7|482.3|379
1632864000000|2021-09-28 21:20:00|488.7|483.3|488.61|483.21|489.43|484.03|488.45|483.05|369
1632864300000|2021-09-28 21:25:00|488.57|483.17|487.83|482.43|488.62|483.22|487.7|482.3|340
1632864600000|2021-09-28 21:30:00|487.73|482.33|487.84|482.44|487.88|482.48|487.73|482.33|122
1632864900000|2021-09-28 21:35:00|487.82|482.42|487.68|482.28|487.88|482.48|487.68|482.28|166
1632865200000|2021-09-28 21:40:00|487.67|482.27|487.56|482.16|487.73|482.33|487.5|482.1|132
1632865500000|2021-09-28 21:45:00|487.55|482.15|487.44|482.04|487.57|482.17|486.55|481.15|284
1632865800000|2021-09-28 21:50:00|487.42|482.02|487.95|482.55|488.43|483.03|487.36|481.96|320
1632866100000|2021-09-28 21:55:00|488|482.6|488.43|483.03|488.57|483.17|487.28|481.88|394
1632866400000|2021-09-28 22:00:00|488.42|483.02|486.9|481.5|488.53|483.13|486.79|481.39|549
1632866700000|2021-09-28 22:05:00|486.89|481.49|486.16|480.76|487.55|482.15|486.16|480.76|426
1632867000000|2021-09-28 22:10:00|486.23|480.83|486.6|481.2|486.95|481.55|486.15|480.75|340
1632867300000|2021-09-28 22:15:00|486.61|481.21|485.36|479.96|487.48|482.08|485.34|479.94|490
1632867600000|2021-09-28 22:20:00|485.31|479.91|484.18|478.78|485.64|480.24|483.96|478.56|453
1632867900000|2021-09-28 22:25:00|484.19|478.79|484.04|478.64|484.69|479.29|484.03|478.63|372
1632868200000|2021-09-28 22:30:00|484.07|478.67|484.87|479.47|485.22|479.82|483.71|478.31|473
1632868500000|2021-09-28 22:35:00|484.88|479.48|484.21|478.81|485.27|479.87|484.21|478.81|384
1632868800000|2021-09-28 22:40:00|484.2|478.8|483.86|478.46|484.81|479.41|483.8|478.4|413
1632869100000|2021-09-28 22:45:00|483.87|478.47|484|478.6|484.27|478.87|483.72|478.32|374
1632869400000|2021-09-28 22:50:00|484.08|478.68|482.56|477.16|484.08|478.68|482.36|476.96|459
1632869700000|2021-09-28 22:55:00|482.47|477.07|481.66|476.26|482.59|477.19|481.66|476.26|487
1632870000000|2021-09-28 23:00:00|481.65|476.25|482.37|476.97|482.4|477|481.58|476.18|475
1632870300000|2021-09-28 23:05:00|482.38|476.98|483.7|478.3|483.71|478.31|482.27|476.87|409
1632870600000|2021-09-28 23:10:00|483.65|478.25|482.93|477.53|483.81|478.41|482.48|477.08|422
1632870900000|2021-09-28 23:15:00|482.92|477.52|483.18|477.78|483.28|477.88|481.67|476.27|503
1632871200000|2021-09-28 23:20:00|483.17|477.77|484.67|479.27|484.7|479.3|483.03|477.63|376
1632871500000|2021-09-28 23:25:00|484.68|479.28|484.12|478.72|484.86|479.46|483.84|478.44|302
1632871800000|2021-09-28 23:30:00|484.18|478.78|482.47|477.07|484.18|478.78|482.47|477.07|475
1632872100000|2021-09-28 23:35:00|482.42|477.02|481.38|475.98|482.69|477.29|481.22|475.82|578
1632872400000|2021-09-28 23:40:00|481.35|475.95|478.01|472.61|481.68|476.28|477.66|472.26|589
1632872700000|2021-09-28 23:45:00|478|472.6|476.58|471.18|478.73|473.33|476.19|470.79|798
1632873000000|2021-09-28 23:50:00|476.55|471.15|476.98|471.58|477.59|472.19|475.3|469.9|864
1632873300000|2021-09-28 23:55:00|477.01|471.61|477.11|471.71|477.61|472.21|475.87|470.47|804
1632873600000|2021-09-29 00:00:00|477.2|471.8|477.49|472.09|477.63|472.23|475.68|470.28|824
1632873900000|2021-09-29 00:05:00|477.45|472.05|478.51|473.11|479.69|474.29|477.26|471.86|785
1632874200000|2021-09-29 00:10:00|478.46|473.06|474.81|469.41|478.46|473.06|474.64|469.24|870
1632874500000|2021-09-29 00:15:00|474.86|469.46|475.09|469.69|476.09|470.69|474.24|468.84|788
1632874800000|2021-09-29 00:20:00|475.12|469.72|477.33|471.93|477.59|472.19|474.94|469.54|817
1632875100000|2021-09-29 00:25:00|477.28|471.88|481.98|476.58|482.32|476.92|476.85|471.45|763
1632875400000|2021-09-29 00:30:00|481.86|476.46|484|478.6|484.4|479|480.4|475|812
1632875700000|2021-09-29 00:35:00|484.01|478.61|485.71|480.31|485.89|480.49|483.17|477.77|772
1632876000000|2021-09-29 00:40:00|485.73|480.33|481.8|476.4|485.73|480.33|481.65|476.25|743
1632876300000|2021-09-29 00:45:00|481.71|476.31|479.29|473.89|481.94|476.54|479.29|473.89|599
1632876600000|2021-09-29 00:50:00|479.34|473.94|481.93|476.53|481.98|476.58|479.3|473.9|650
1632876900000|2021-09-29 00:55:00|481.95|476.55|481.86|476.46|482.47|477.07|481.19|475.79|603
1632877200000|2021-09-29 01:00:00|481.82|476.42|482.39|476.99|482.51|477.11|480.66|475.26|727
1632877500000|2021-09-29 01:05:00|482.38|476.98|483.99|478.59|483.99|478.59|481.68|476.28|632
1632877800000|2021-09-29 01:10:00|483.98|478.58|486.42|481.02|486.65|481.25|483.98|478.58|817
1632878100000|2021-09-29 01:15:00|486.48|481.08|484.89|479.49|486.5|481.1|484.33|478.93|689
1632878400000|2021-09-29 01:20:00|484.86|479.46|484.96|479.56|485.84|480.44|484.2|478.8|670
1632878700000|2021-09-29 01:25:00|484.97|479.57|483.99|478.59|485.26|479.86|483.82|478.42|521
1632879000000|2021-09-29 01:30:00|483.94|478.54|479.96|474.56|483.94|478.54|479.94|474.54|628
1632879300000|2021-09-29 01:35:00|480.03|474.63|478.7|473.3|480.63|475.23|478.38|472.98|701
1632879600000|2021-09-29 01:40:00|478.66|473.26|479.13|473.73|479.76|474.36|478.65|473.25|511
1632879900000|2021-09-29 01:45:00|479.17|473.77|479.36|473.96|479.68|474.28|478.29|472.89|532
1632880200000|2021-09-29 01:50:00|479.38|473.98|479.55|474.15|479.55|474.15|478.07|472.67|574
1632880500000|2021-09-29 01:55:00|479.49|474.09|480.63|475.23|481.11|475.71|479.14|473.74|584
1632880800000|2021-09-29 02:00:00|480.64|475.24|482.29|476.89|482.36|476.96|480.53|475.13|632
1632881100000|2021-09-29 02:05:00|482.38|476.98|483.34|477.94|483.61|478.21|482.25|476.85|621
1632881400000|2021-09-29 02:10:00|483.35|477.95|481.76|476.36|483.55|478.15|481.44|476.04|679
1632881700000|2021-09-29 02:15:00|481.75|476.35|483.4|478|484.02|478.62|481.69|476.29|587
1632882000000|2021-09-29 02:20:00|483.36|477.96|483.32|477.92|483.75|478.35|483.05|477.65|490
1632882300000|2021-09-29 02:25:00|483.24|477.84|486.63|481.23|486.85|481.45|483.16|477.76|621
1632882600000|2021-09-29 02:30:00|486.61|481.21|486.65|481.25|488.7|483.3|486.52|481.12|727
1632882900000|2021-09-29 02:35:00|486.62|481.22|486.4|481|487.1|481.7|486.05|480.65|518
1632883200000|2021-09-29 02:40:00|486.42|481.02|487.23|481.83|488.05|482.65|486.05|480.65|587
1632883500000|2021-09-29 02:45:00|487.22|481.82|487.1|481.7|487.5|482.1|486.55|481.15|492
1632883800000|2021-09-29 02:50:00|487.13|481.73|487.59|482.19|488.49|483.09|487.09|481.69|431
1632884100000|2021-09-29 02:55:00|487.56|482.16|486.39|480.99|487.66|482.26|486.27|480.87|522
1632884400000|2021-09-29 03:00:00|486.4|481|484.11|478.71|487.15|481.75|484.11|478.71|634
1632884700000|2021-09-29 03:05:00|484.08|478.68|484.14|478.74|485.4|480|484.07|478.67|518
1632885000000|2021-09-29 03:10:00|484.15|478.75|484.84|479.44|484.98|479.58|484.04|478.64|441
1632885300000|2021-09-29 03:15:00|484.83|479.43|484.43|479.03|485.26|479.86|483.87|478.47|580
1632885600000|2021-09-29 03:20:00|484.42|479.02|484.15|478.75|485.11|479.71|483.72|478.32|506
1632885900000|2021-09-29 03:25:00|484.16|478.76|485.01|479.61|485.12|479.72|484.16|478.76|478
1632886200000|2021-09-29 03:30:00|484.98|479.58|485.73|480.33|486.6|481.2|484.9|479.5|556
1632886500000|2021-09-29 03:35:00|485.69|480.29|486.48|481.08|486.52|481.12|485.52|480.12|520
1632886800000|2021-09-29 03:40:00|486.47|481.07|486.4|481|486.8|481.4|486.03|480.63|439
1632887100000|2021-09-29 03:45:00|486.41|481.01|488.75|483.35|489.35|483.95|486.07|480.67|680
1632887400000|2021-09-29 03:50:00|488.71|483.31|489.71|484.31|490.09|484.69|488.52|483.12|713
1632887700000|2021-09-29 03:55:00|489.69|484.29|489.48|484.08|489.71|484.31|488.7|483.3|576
1632888000000|2021-09-29 04:00:00|489.49|484.09|490.16|484.76|490.18|484.78|489.27|483.87|679
1632888300000|2021-09-29 04:05:00|490.15|484.75|491.75|486.35|492.28|486.88|490.12|484.72|846
1632888600000|2021-09-29 04:10:00|491.76|486.36|491.92|486.52|492.4|487|491.66|486.26|699
1632888900000|2021-09-29 04:15:00|491.9|486.5|492.74|487.34|493.11|487.71|491.8|486.4|603
1632889200000|2021-09-29 04:20:00|492.75|487.35|492.81|487.41|492.96|487.56|492.3|486.9|525
1632889500000|2021-09-29 04:25:00|492.82|487.42|491.81|486.41|492.87|487.47|491.8|486.4|470
1632889800000|2021-09-29 04:30:00|491.77|486.37|492.83|487.43|493.16|487.76|491.77|486.37|511
1632890100000|2021-09-29 04:35:00|492.82|487.42|492.89|487.49|493.26|487.86|492.66|487.26|433
1632890400000|2021-09-29 04:40:00|492.9|487.5|493.23|487.83|493.33|487.93|492.8|487.4|432
1632890700000|2021-09-29 04:45:00|493.21|487.81|492.32|486.92|493.59|488.19|492.31|486.91|470
1632891000000|2021-09-29 04:50:00|492.33|486.93|490.58|485.18|492.38|486.98|490.42|485.02|493
1632891300000|2021-09-29 04:55:00|490.59|485.19|490.04|484.64|491.36|485.96|489.19|483.79|479
1632891600000|2021-09-29 05:00:00|490.02|484.62|490.96|485.56|491.36|485.96|489.63|484.23|420
1632891900000|2021-09-29 05:05:00|490.95|485.55|490.01|484.61|491.22|485.82|489.94|484.54|409
1632892200000|2021-09-29 05:10:00|490|484.6|488.49|483.09|490.16|484.76|487.98|482.58|602
1632892500000|2021-09-29 05:15:00|488.5|483.1|486.76|481.36|488.51|483.11|486.75|481.35|547
1632892800000|2021-09-29 05:20:00|486.8|481.4|487.22|481.82|487.62|482.22|486.59|481.19|561
1632893100000|2021-09-29 05:25:00|487.23|481.83|487.22|481.82|487.41|482.01|486.69|481.29|446
1632893400000|2021-09-29 05:30:00|487.21|481.81|486.6|481.2|487.74|482.34|486.45|481.05|525
1632893700000|2021-09-29 05:35:00|486.61|481.21|486.84|481.44|487.5|482.1|486.56|481.16|398
1632894000000|2021-09-29 05:40:00|486.85|481.45|488.41|483.01|488.48|483.08|486.75|481.35|468
1632894300000|2021-09-29 05:45:00|488.42|483.02|488.4|483|488.91|483.51|488.21|482.81|475
1632894600000|2021-09-29 05:50:00|488.41|483.01|489.12|483.72|489.15|483.75|488.37|482.97|455
1632894900000|2021-09-29 05:55:00|489.11|483.71|489.23|483.83|489.35|483.95|488.32|482.92|434
1632895200000|2021-09-29 06:00:00|489.24|483.84|490.05|484.65|490.54|485.14|489.24|483.84|611
1632895500000|2021-09-29 06:05:00|490.04|484.64|488.34|482.94|490.38|484.98|488.2|482.8|524
1632895800000|2021-09-29 06:10:00|488.35|482.95|488.44|483.04|488.8|483.4|488.11|482.71|498
1632896100000|2021-09-29 06:15:00|488.45|483.05|488.11|482.71|489.42|484.02|487.81|482.41|505
1632896400000|2021-09-29 06:20:00|488.1|482.7|489.09|483.69|489.23|483.83|487.97|482.57|514
1632896700000|2021-09-29 06:25:00|489.13|483.73|488.84|483.44|489.4|484|488.55|483.15|405
1632897000000|2021-09-29 06:30:00|488.85|483.45|489.49|484.09|489.56|484.16|488.84|483.44|374
1632897300000|2021-09-29 06:35:00|489.47|484.07|489.27|483.87|489.5|484.1|489.27|483.87|34
1632897600000|2021-09-29 06:40:00|489.36|483.96|489.49|484.09|489.96|484.56|489.09|483.69|534
1632897900000|2021-09-29 06:45:00|489.5|484.1|490.85|485.45|491.41|486.01|489.5|484.1|674
1632898200000|2021-09-29 06:50:00|490.89|485.49|491.2|485.8|491.61|486.21|490.64|485.24|559
1632898500000|2021-09-29 06:55:00|491.26|485.86|492.5|487.1|492.72|487.32|490.88|485.48|484
1632898800000|2021-09-29 07:00:00|492.51|487.11|491.9|486.5|492.56|487.16|491.9|486.5|297
1632899100000|2021-09-29 07:05:00|491.91|486.51|491.64|486.24|492.14|486.74|491.62|486.22|196
1632899400000|2021-09-29 07:10:00|491.7|486.3|491.57|486.17|491.83|486.43|491.5|486.1|187
1632899700000|2021-09-29 07:15:00|491.59|486.19|491.91|486.51|492|486.6|491.57|486.17|140
1632900000000|2021-09-29 07:20:00|491.92|486.52|492.35|486.95|492.67|487.27|491.91|486.51|295
1632900300000|2021-09-29 07:25:00|492.37|486.97|492.77|487.37|492.81|487.41|492.24|486.84|210
1632900600000|2021-09-29 07:30:00|492.81|487.41|491.94|486.54|492.86|487.46|491.9|486.5|284
1632900900000|2021-09-29 07:35:00|491.95|486.55|491.72|486.32|491.95|486.55|491.68|486.28|155
1632901200000|2021-09-29 07:40:00|491.7|486.3|491.04|485.64|491.72|486.32|490.05|484.65|278
1632901500000|2021-09-29 07:45:00|491.05|485.65|491.05|485.65|491.42|486.02|490.63|485.23|288
1632901800000|2021-09-29 07:50:00|491.04|485.64|491.38|485.98|491.4|486|491.04|485.64|105
1632902100000|2021-09-29 07:55:00|491.39|485.99|491.73|486.33|491.74|486.34|491.34|485.94|175
1632902400000|2021-09-29 08:00:00|491.74|486.34|490.91|485.51|492.02|486.62|490.9|485.5|370
1632902700000|2021-09-29 08:05:00|490.88|485.48|491.05|485.65|491.2|485.8|490.75|485.35|187
1632903000000|2021-09-29 08:10:00|491.04|485.64|491.36|485.96|491.49|486.09|490.7|485.3|197
1632903300000|2021-09-29 08:15:00|491.35|485.95|489.33|483.93|491.48|486.08|489.29|483.89|275
1632903600000|2021-09-29 08:20:00|489.36|483.96|488.84|483.44|489.76|484.36|487.56|482.16|358
1632903900000|2021-09-29 08:25:00|488.83|483.43|490.6|485.2|491|485.6|488.44|483.04|422
1632904200000|2021-09-29 08:30:00|490.61|485.21|490.78|485.38|491.92|486.52|490.61|485.21|454
1632904500000|2021-09-29 08:35:00|490.77|485.37|489.2|483.8|491.25|485.85|488.79|483.39|435
1632904800000|2021-09-29 08:40:00|489.21|483.81|488.88|483.48|490.16|484.76|488.76|483.36|327
1632905100000|2021-09-29 08:45:00|488.9|483.5|489.75|484.35|490.52|485.12|488.87|483.47|339
1632905400000|2021-09-29 08:50:00|489.81|484.41|490.16|484.76|490.42|485.02|489.73|484.33|334
1632905700000|2021-09-29 08:55:00|490.17|484.77|490.73|485.33|491.22|485.82|490|484.6|219
1632906000000|2021-09-29 09:00:00|490.76|485.36|487.13|481.73|490.76|485.36|486.48|481.08|790
1632906300000|2021-09-29 09:05:00|487.09|481.69|486.62|481.22|488.29|482.89|486.55|481.15|654
1632906600000|2021-09-29 09:10:00|486.61|481.21|486.49|481.09|487.54|482.14|486.29|480.89|567
1632906900000|2021-09-29 09:15:00|486.46|481.06|486.77|481.37|487.6|482.2|486.27|480.87|456
1632907200000|2021-09-29 09:20:00|486.78|481.38|486.49|481.09|487.12|481.72|486.33|480.93|350
1632907500000|2021-09-29 09:25:00|486.47|481.07|487.38|481.98|487.71|482.31|486.26|480.86|415
1632907800000|2021-09-29 09:30:00|487.37|481.97|486.98|481.58|487.85|482.45|486.39|480.99|360
1632908100000|2021-09-29 09:35:00|487.04|481.64|485.09|479.69|487.38|481.98|485.07|479.67|495
1632908400000|2021-09-29 09:40:00|485.1|479.7|485.33|479.93|485.92|480.52|485.07|479.67|433
1632908700000|2021-09-29 09:45:00|485.34|479.94|486.15|480.75|486.23|480.83|485.32|479.92|457
1632909000000|2021-09-29 09:50:00|486.16|480.76|485.55|480.15|486.43|481.03|485.53|480.13|305
1632909300000|2021-09-29 09:55:00|485.56|480.16|486.05|480.65|486.84|481.44|485.49|480.09|434
1632909600000|2021-09-29 10:00:00|486.04|480.64|492.31|486.91|494.59|489.19|485.78|480.38|964
1632909900000|2021-09-29 10:05:00|492.32|486.92|489.14|483.74|492.59|487.19|489.11|483.71|793
1632910200000|2021-09-29 10:10:00|489.22|483.82|491.43|486.03|491.7|486.3|488.03|482.63|827
1632910500000|2021-09-29 10:15:00|491.44|486.04|489.66|484.26|492.48|487.08|489.62|484.22|609
1632910800000|2021-09-29 10:20:00|489.67|484.27|490.95|485.55|491.3|485.9|489.51|484.11|568
1632911100000|2021-09-29 10:25:00|490.94|485.54|491.68|486.28|492.18|486.78|490.92|485.52|466
1632911400000|2021-09-29 10:30:00|491.69|486.29|492.68|487.28|492.82|487.42|491.18|485.78|498
1632911700000|2021-09-29 10:35:00|492.66|487.26|493.41|488.01|493.51|488.11|492.27|486.87|447
1632912000000|2021-09-29 10:40:00|493.37|487.97|493.6|488.2|493.71|488.31|492.39|486.99|622
1632912300000|2021-09-29 10:45:00|493.58|488.18|494.12|488.72|494.43|489.03|493|487.6|597
1632912600000|2021-09-29 10:50:00|494.11|488.71|496.47|491.07|497.53|492.13|493.82|488.42|717
1632912900000|2021-09-29 10:55:00|496.49|491.09|495.05|489.65|496.66|491.26|495.03|489.63|499
1632913200000|2021-09-29 11:00:00|495.04|489.64|494.54|489.14|495.67|490.27|494.3|488.9|605
1632913500000|2021-09-29 11:05:00|494.61|489.21|494.07|488.67|495.05|489.65|493.8|488.4|470
1632913800000|2021-09-29 11:10:00|494.12|488.72|494.27|488.87|495.02|489.62|493.93|488.53|529
1632914100000|2021-09-29 11:15:00|494.32|488.92|492.95|487.55|494.46|489.06|492.92|487.52|470
1632914400000|2021-09-29 11:20:00|492.94|487.54|495.17|489.77|495.74|490.34|492.94|487.54|649
1632914700000|2021-09-29 11:25:00|495.23|489.83|495.43|490.03|495.56|490.16|493.7|488.3|606
1632915000000|2021-09-29 11:30:00|495.41|490.01|494.66|489.26|495.7|490.3|493.41|488.01|569
1632915300000|2021-09-29 11:35:00|494.67|489.27|493.72|488.32|495.02|489.62|493.64|488.24|514
1632915600000|2021-09-29 11:40:00|493.73|488.33|494.33|488.93|494.33|488.93|493.13|487.73|503
1632915900000|2021-09-29 11:45:00|494.3|488.9|494.05|488.65|494.49|489.09|493.69|488.29|408
1632916200000|2021-09-29 11:50:00|494.04|488.64|496.21|490.81|496.57|491.17|493.87|488.47|558
1632916500000|2021-09-29 11:55:00|496.2|490.8|495.62|490.22|496.2|490.8|495.36|489.96|469
1632916800000|2021-09-29 12:00:00|495.58|490.18|497.58|492.18|498.04|492.64|495.58|490.18|679
1632917100000|2021-09-29 12:05:00|497.57|492.17|497.56|492.16|497.61|492.21|495.92|490.52|524
1632917400000|2021-09-29 12:10:00|497.57|492.17|499.14|493.74|499.2|493.8|497|491.6|577
1632917700000|2021-09-29 12:15:00|499.12|493.72|499.9|494.5|500.68|495.28|497.67|492.27|702
1632918000000|2021-09-29 12:20:00|499.87|494.47|497.77|492.37|500.35|494.95|497.46|492.06|761
1632918300000|2021-09-29 12:25:00|497.76|492.36|495.29|489.89|497.77|492.37|494.6|489.2|783
1632918600000|2021-09-29 12:30:00|495.25|489.85|496.36|490.96|496.75|491.35|495.25|489.85|530
1632918900000|2021-09-29 12:35:00|496.37|490.97|492.16|486.76|496.81|491.41|491.02|485.62|677
1632919200000|2021-09-29 12:40:00|492.17|486.77|492.98|487.58|492.99|487.59|491.07|485.67|821
1632919500000|2021-09-29 12:45:00|492.97|487.57|493.27|487.87|493.59|488.19|491.82|486.42|731
1632919800000|2021-09-29 12:50:00|493.28|487.88|493.28|487.88|493.7|488.3|492.55|487.15|595
1632920100000|2021-09-29 12:55:00|493.29|487.89|492.31|486.91|493.53|488.13|491.72|486.32|581
1632920400000|2021-09-29 13:00:00|492.32|486.92|498.02|492.62|498.15|492.75|492.07|486.67|966
1632920700000|2021-09-29 13:05:00|498.01|492.61|496.49|491.09|499.03|493.63|496.27|490.87|854
1632921000000|2021-09-29 13:10:00|496.48|491.08|494.37|488.97|497.24|491.84|493.94|488.54|651
1632921300000|2021-09-29 13:15:00|494.38|488.98|493.79|488.39|495.7|490.3|493.78|488.38|692
1632921600000|2021-09-29 13:20:00|493.75|488.35|494.03|488.63|494.84|489.44|492.56|487.16|730
1632921900000|2021-09-29 13:25:00|493.99|488.59|494.84|489.44|494.87|489.47|493.29|487.89|586
1632922200000|2021-09-29 13:30:00|494.77|489.37|494.73|489.33|496.13|490.73|494.19|488.79|792
1632922500000|2021-09-29 13:35:00|494.74|489.34|492.64|487.24|494.74|489.34|492.45|487.05|802
1632922800000|2021-09-29 13:40:00|492.63|487.23|492.82|487.42|493.33|487.93|492.35|486.95|662
1632923100000|2021-09-29 13:45:00|492.81|487.41|493.7|488.3|494.13|488.73|492.28|486.88|691
1632923400000|2021-09-29 13:50:00|493.72|488.32|495.07|489.67|496.1|490.7|493.7|488.3|689
1632923700000|2021-09-29 13:55:00|495.1|489.7|495.86|490.46|496.26|490.86|494.7|489.3|667
1632924000000|2021-09-29 14:00:00|495.88|490.48|496.87|491.47|496.9|491.5|495.72|490.32|699
1632924300000|2021-09-29 14:05:00|496.88|491.48|496.3|490.9|497.37|491.97|496.01|490.61|593
1632924600000|2021-09-29 14:10:00|496.32|490.92|496.5|491.1|496.72|491.32|495.63|490.23|523
1632924900000|2021-09-29 14:15:00|496.49|491.09|496.64|491.24|497.1|491.7|496.18|490.78|482
1632925200000|2021-09-29 14:20:00|496.63|491.23|497.96|492.56|498.46|493.06|496.63|491.23|556
1632925500000|2021-09-29 14:25:00|497.94|492.54|496.98|491.58|498.18|492.78|496.94|491.54|376
1632925800000|2021-09-29 14:30:00|496.94|491.54|495.34|489.94|497.18|491.78|494.86|489.46|689
1632926100000|2021-09-29 14:35:00|495.35|489.95|494.71|489.31|495.5|490.1|494.5|489.1|413
1632926400000|2021-09-29 14:40:00|494.68|489.28|495.17|489.77|495.35|489.95|494.23|488.83|564
1632926700000|2021-09-29 14:45:00|495.12|489.72|495.53|490.13|495.68|490.28|493.62|488.22|564
1632927000000|2021-09-29 14:50:00|495.49|490.09|496.45|491.05|496.69|491.29|495.31|489.91|503
1632927300000|2021-09-29 14:55:00|496.43|491.03|495.66|490.26|496.47|491.07|495.18|489.78|487
1632927600000|2021-09-29 15:00:00|495.63|490.23|495.56|490.16|496.3|490.9|494.77|489.37|599
1632927900000|2021-09-29 15:05:00|495.55|490.15|495.88|490.48|496.21|490.81|495.09|489.69|503
1632928200000|2021-09-29 15:10:00|495.92|490.52|495.59|490.19|495.97|490.57|494.98|489.58|391
1632928500000|2021-09-29 15:15:00|495.6|490.2|494.58|489.18|495.85|490.45|494.39|488.99|538
1632928800000|2021-09-29 15:20:00|494.57|489.17|494.22|488.82|495|489.6|493.83|488.43|477
1632929100000|2021-09-29 15:25:00|494.25|488.85|494.04|488.64|494.46|489.06|493.45|488.05|519
1632929400000|2021-09-29 15:30:00|494|488.6|491.87|486.47|494.1|488.7|491.73|486.33|644
1632929700000|2021-09-29 15:35:00|491.82|486.42|490.14|484.74|492.41|487.01|490.02|484.62|768
1632930000000|2021-09-29 15:40:00|490.13|484.73|489.06|483.66|490.22|484.82|487.38|481.98|860
1632930300000|2021-09-29 15:45:00|489.07|483.67|488.02|482.62|489.08|483.68|487.86|482.46|612
1632930600000|2021-09-29 15:50:00|488.03|482.63|488.19|482.79|488.99|483.59|487.66|482.26|612
1632930900000|2021-09-29 15:55:00|488.18|482.78|487.23|481.83|488.23|482.83|486.18|480.78|746
1632931200000|2021-09-29 16:00:00|487.22|481.82|488.48|483.08|488.66|483.26|487.22|481.82|605
1632931500000|2021-09-29 16:05:00|488.47|483.07|487.87|482.47|489.05|483.65|487.35|481.95|536
1632931800000|2021-09-29 16:10:00|487.81|482.41|487.99|482.59|488.94|483.54|487.32|481.92|633
1632932100000|2021-09-29 16:15:00|487.97|482.57|488.44|483.04|488.9|483.5|487.61|482.21|568
1632932400000|2021-09-29 16:20:00|488.45|483.05|486.45|481.05|488.6|483.2|486.03|480.63|757
1632932700000|2021-09-29 16:25:00|486.37|480.97|488.08|482.68|488.16|482.76|486.37|480.97|679
1632933000000|2021-09-29 16:30:00|488.09|482.69|487.68|482.28|488.69|483.29|487.3|481.9|642
1632933300000|2021-09-29 16:35:00|487.72|482.32|487.09|481.69|488.41|483.01|486.76|481.36|578
1632933600000|2021-09-29 16:40:00|487.1|481.7|487.65|482.25|488.03|482.63|486.8|481.4|549
1632933900000|2021-09-29 16:45:00|487.67|482.27|488.41|483.01|488.95|483.55|487.25|481.85|548
1632934200000|2021-09-29 16:50:00|488.4|483|488.09|482.69|489.67|484.27|487.95|482.55|585
1632934500000|2021-09-29 16:55:00|488.12|482.72|487.76|482.36|488.53|483.13|487.69|482.29|493
1632934800000|2021-09-29 17:00:00|487.75|482.35|486.73|481.33|488.06|482.66|486.73|481.33|524
1632935100000|2021-09-29 17:05:00|486.74|481.34|486.94|481.54|487.63|482.23|486.49|481.09|369
1632935400000|2021-09-29 17:10:00|486.93|481.53|486.5|481.1|487.35|481.95|486.47|481.07|259
1632935700000|2021-09-29 17:15:00|486.57|481.17|487.43|482.03|487.68|482.28|485.79|480.39|597
1632936000000|2021-09-29 17:20:00|487.46|482.06|487.36|481.96|487.71|482.31|486.87|481.47|384
1632936300000|2021-09-29 17:25:00|487.35|481.95|487.17|481.77|487.63|482.23|487.05|481.65|396
1632936600000|2021-09-29 17:30:00|487.18|481.78|487.38|481.98|487.47|482.07|486.51|481.11|446
1632936900000|2021-09-29 17:35:00|487.37|481.97|486.38|480.98|487.42|482.02|486.26|480.86|375
1632937200000|2021-09-29 17:40:00|486.33|480.93|485.22|479.82|486.43|481.03|484.27|478.87|538
1632937500000|2021-09-29 17:45:00|485.21|479.81|484.06|478.66|485.21|479.81|482.31|476.91|693
1632937800000|2021-09-29 17:50:00|484.05|478.65|483.25|477.85|484.05|478.65|482.82|477.42|510
1632938100000|2021-09-29 17:55:00|483.24|477.84|482.22|476.82|483.25|477.85|481.89|476.49|619
1632938400000|2021-09-29 18:00:00|482.21|476.81|482.41|477.01|483.01|477.61|481.53|476.13|635
1632938700000|2021-09-29 18:05:00|482.39|476.99|483.97|478.57|484.01|478.61|481.29|475.89|369
1632939000000|2021-09-29 18:10:00|483.95|478.55|484.27|478.87|485.1|479.7|483.56|478.16|530
1632939300000|2021-09-29 18:15:00|484.25|478.85|484.03|478.63|485.32|479.92|483.85|478.45|385
1632939600000|2021-09-29 18:20:00|484.07|478.67|484.48|479.08|484.57|479.17|483.57|478.17|321
1632939900000|2021-09-29 18:25:00|484.47|479.07|483.58|478.18|484.48|479.08|483.43|478.03|380
1632940200000|2021-09-29 18:30:00|483.55|478.15|482.89|477.49|483.61|478.21|482.55|477.15|451
1632940500000|2021-09-29 18:35:00|482.9|477.5|483.1|477.7|484.2|478.8|482.56|477.16|518
1632940800000|2021-09-29 18:40:00|483.09|477.69|482.84|477.44|483.91|478.51|482.64|477.24|386
1632941100000|2021-09-29 18:45:00|482.83|477.43|481.79|476.39|483.1|477.7|481.15|475.75|534
1632941400000|2021-09-29 18:50:00|481.77|476.37|483.03|477.63|483.05|477.65|481.65|476.25|474
1632941700000|2021-09-29 18:55:00|483.04|477.64|482.77|477.37|483.28|477.88|481.45|476.05|505
1632942000000|2021-09-29 19:00:00|482.79|477.39|481.19|475.79|482.8|477.4|481.01|475.61|521
1632942300000|2021-09-29 19:05:00|481.18|475.78|483.45|478.05|483.66|478.26|481.13|475.73|437
1632942600000|2021-09-29 19:10:00|483.43|478.03|482.63|477.23|483.47|478.07|481.95|476.55|511
1632942900000|2021-09-29 19:15:00|482.6|477.2|483.25|477.85|483.68|478.28|482.28|476.88|489
1632943200000|2021-09-29 19:20:00|483.29|477.89|481.13|475.73|483.4|478|480.8|475.4|341
1632943500000|2021-09-29 19:25:00|481.2|475.8|482.15|476.75|482.35|476.95|480.99|475.59|619
1632943800000|2021-09-29 19:30:00|482.14|476.74|481.48|476.08|482.14|476.74|481.08|475.68|408
1632944100000|2021-09-29 19:35:00|481.47|476.07|480.43|475.03|481.71|476.31|480.35|474.95|319
1632944400000|2021-09-29 19:40:00|480.42|475.02|481.1|475.7|481.1|475.7|480.13|474.73|412
1632944700000|2021-09-29 19:45:00|481.12|475.72|481.18|475.78|481.57|476.17|480.29|474.89|412
1632945000000|2021-09-29 19:50:00|481.15|475.75|479.27|473.87|481.15|475.75|479.09|473.69|507
1632945300000|2021-09-29 19:55:00|479.29|473.89|479.23|473.83|479.77|474.37|478.53|473.13|287
1632945600000|2021-09-29 20:00:00|479.22|473.82|479.55|474.15|479.81|474.41|478.48|473.08|501
1632945900000|2021-09-29 20:05:00|479.57|474.17|478.13|472.73|479.64|474.24|477.46|472.06|573
1632946200000|2021-09-29 20:10:00|478.18|472.78|476.21|470.81|478.55|473.15|476.2|470.8|667
1632946500000|2021-09-29 20:15:00|476.22|470.82|475.58|470.18|476.39|470.99|474.44|469.04|776
1632946800000|2021-09-29 20:20:00|475.6|470.2|477.53|472.13|477.81|472.41|475.17|469.77|737
1632947100000|2021-09-29 20:25:00|477.51|472.11|474.93|469.53|477.53|472.13|474.54|469.14|584
1632947400000|2021-09-29 20:30:00|474.94|469.54|475.73|470.33|476.59|471.19|474.53|469.13|700
1632947700000|2021-09-29 20:35:00|475.72|470.32|475.37|469.97|476.49|471.09|475.34|469.94|516
1632948000000|2021-09-29 20:40:00|475.38|469.98|475.47|470.07|476.36|470.96|474.62|469.22|556
1632948300000|2021-09-29 20:45:00|475.48|470.08|475.67|470.27|475.9|470.5|474.84|469.44|418
1632948600000|2021-09-29 20:50:00|475.66|470.26|475.83|470.43|475.99|470.59|474.47|469.07|361
1632948900000|2021-09-29 20:55:00|475.82|470.42|477.47|472.07|477.74|472.34|475.69|470.29|617
1632949200000|2021-09-29 21:00:00|477.48|472.08|478.54|473.14|478.67|473.27|476.98|471.58|549
1632949500000|2021-09-29 21:05:00|478.5|473.1|477.86|472.46|478.51|473.11|477.61|472.21|525
1632949800000|2021-09-29 21:10:00|477.87|472.47|476.01|470.61|478.05|472.65|476.01|470.61|346
1632950100000|2021-09-29 21:15:00|475.99|470.59|476.94|471.54|476.94|471.54|475.72|470.32|419
1632950400000|2021-09-29 21:20:00|476.95|471.55|477.69|472.29|477.98|472.58|476.95|471.55|309
1632950700000|2021-09-29 21:25:00|477.66|472.26|478.29|472.89|478.33|472.93|477.65|472.25|274
1632951000000|2021-09-29 21:30:00|478.28|472.88|478.39|472.99|478.45|473.05|478.13|472.73|121
1632951300000|2021-09-29 21:35:00|478.38|472.98|478.41|473.01|478.45|473.05|478.3|472.9|126
1632951600000|2021-09-29 21:40:00|478.4|473|478.84|473.44|478.9|473.5|478.25|472.85|216
1632951900000|2021-09-29 21:45:00|478.83|473.43|479.17|473.77|479.19|473.79|478.63|473.23|255
1632952200000|2021-09-29 21:50:00|479.16|473.76|479.17|473.77|479.62|474.22|479.06|473.66|217
1632952500000|2021-09-29 21:55:00|479.18|473.78|479.21|473.81|479.43|474.03|478.77|473.37|170
1632952800000|2021-09-29 22:00:00|479.24|473.84|478.96|473.56|479.66|474.26|478.91|473.51|323
1632953100000|2021-09-29 22:05:00|478.98|473.58|478.02|472.62|479|473.6|478.02|472.62|218
1632953400000|2021-09-29 22:10:00|478.01|472.61|478.95|473.55|479.12|473.72|477.64|472.24|475
1632953700000|2021-09-29 22:15:00|478.93|473.53|480.08|474.68|480.13|474.73|478.85|473.45|313
1632954000000|2021-09-29 22:20:00|480.12|474.72|480.3|474.9|480.54|475.14|479.83|474.43|363
1632954300000|2021-09-29 22:25:00|480.31|474.91|480.92|475.52|481.03|475.63|479.7|474.3|398
1632954600000|2021-09-29 22:30:00|480.93|475.53|481.95|476.55|481.95|476.55|480.67|475.27|405
1632954900000|2021-09-29 22:35:00|481.92|476.52|481.37|475.97|481.92|476.52|481.08|475.68|356
1632955200000|2021-09-29 22:40:00|481.46|476.06|483|477.6|483.46|478.06|481.17|475.77|595
1632955500000|2021-09-29 22:45:00|482.99|477.59|482.93|477.53|483|477.6|481.96|476.56|484
1632955800000|2021-09-29 22:50:00|482.92|477.52|483.39|477.99|483.87|478.47|482.55|477.15|393
1632956100000|2021-09-29 22:55:00|483.43|478.03|482.92|477.52|483.55|478.15|482.81|477.41|315
1632956400000|2021-09-29 23:00:00|482.93|477.53|482.13|476.73|482.93|477.53|482.13|476.73|360
1632956700000|2021-09-29 23:05:00|482.14|476.74|484.06|478.66|484.06|478.66|482.1|476.7|370
1632957000000|2021-09-29 23:10:00|484.09|478.69|483.76|478.36|484.48|479.08|483.3|477.9|371
1632957300000|2021-09-29 23:15:00|483.74|478.34|483.89|478.49|484.18|478.78|482.97|477.57|412
1632957600000|2021-09-29 23:20:00|483.88|478.48|485.6|480.2|485.62|480.22|483.5|478.1|401
1632957900000|2021-09-29 23:25:00|485.55|480.15|485.89|480.49|485.89|480.49|484.74|479.34|394
1632958200000|2021-09-29 23:30:00|485.86|480.46|486.12|480.72|486.52|481.12|485.82|480.42|453
1632958500000|2021-09-29 23:35:00|486.11|480.71|486.89|481.49|487.55|482.15|485.86|480.46|441
1632958800000|2021-09-29 23:40:00|486.93|481.53|488.01|482.61|488.04|482.64|486.73|481.33|338
1632959100000|2021-09-29 23:45:00|488.02|482.62|487.94|482.54|488.22|482.82|487.41|482.01|534
1632959400000|2021-09-29 23:50:00|487.92|482.52|488.29|482.89|488.3|482.9|487.54|482.14|497
1632959700000|2021-09-29 23:55:00|488.3|482.9|487.57|482.17|488.31|482.91|487.31|481.91|434
1632960000000|2021-09-30 00:00:00|487.58|482.18|485.56|480.16|487.59|482.19|485.36|479.96|609
1632960300000|2021-09-30 00:05:00|485.57|480.17|485.65|480.25|486.08|480.68|484.53|479.13|512
1632960600000|2021-09-30 00:10:00|485.71|480.31|485.93|480.53|486.14|480.74|484.99|479.59|439
1632960900000|2021-09-30 00:15:00|485.96|480.56|488.57|483.17|489|483.6|485.95|480.55|714
1632961200000|2021-09-30 00:20:00|488.55|483.15|487.81|482.41|488.9|483.5|487.04|481.64|497
1632961500000|2021-09-30 00:25:00|487.8|482.4|487.39|481.99|487.9|482.5|487|481.6|439
1632961800000|2021-09-30 00:30:00|487.36|481.96|487.27|481.87|487.96|482.56|486.71|481.31|451
1632962100000|2021-09-30 00:35:00|487.31|481.91|487.82|482.42|488.19|482.79|486.97|481.57|376
1632962400000|2021-09-30 00:40:00|487.83|482.43|490.74|485.34|491.59|486.19|487.28|481.88|663
1632962700000|2021-09-30 00:45:00|490.71|485.31|491.77|486.37|492.5|487.1|490.62|485.22|736
1632963000000|2021-09-30 00:50:00|491.86|486.46|493.66|488.26|493.83|488.43|491.84|486.44|719
1632963300000|2021-09-30 00:55:00|493.71|488.31|494.29|488.89|494.55|489.15|493.07|487.67|735
1632963600000|2021-09-30 01:00:00|494.3|488.9|493.59|488.19|494.75|489.35|493.31|487.91|632
1632963900000|2021-09-30 01:05:00|493.6|488.2|494.58|489.18|494.69|489.29|493.1|487.7|481
1632964200000|2021-09-30 01:10:00|494.61|489.21|498.49|493.09|498.57|493.17|494.52|489.12|868
1632964500000|2021-09-30 01:15:00|498.47|493.07|499.14|493.74|500.44|495.04|498.44|493.04|832
1632964800000|2021-09-30 01:20:00|499.05|493.65|498.27|492.87|499.68|494.28|497.39|491.99|729
1632965100000|2021-09-30 01:25:00|498.32|492.92|499.03|493.63|499.38|493.98|497.45|492.05|670
1632965400000|2021-09-30 01:30:00|499.04|493.64|499.12|493.72|499.55|494.15|498.5|493.1|621
1632965700000|2021-09-30 01:35:00|499.13|493.73|498.86|493.46|499.54|494.14|498.32|492.92|523
1632966000000|2021-09-30 01:40:00|498.84|493.44|498.37|492.97|499.69|494.29|498.14|492.74|475
1632966300000|2021-09-30 01:45:00|498.35|492.95|498.35|492.95|498.97|493.57|498.13|492.73|422
1632966600000|2021-09-30 01:50:00|498.36|492.96|497.37|491.97|498.54|493.14|497.28|491.88|468
1632966900000|2021-09-30 01:55:00|497.39|491.99|497.92|492.52|498.18|492.78|497.39|491.99|534
1632967200000|2021-09-30 02:00:00|497.93|492.53|497.99|492.59|498.93|493.53|497.26|491.86|646
1632967500000|2021-09-30 02:05:00|498.04|492.64|498.09|492.69|498.49|493.09|497.69|492.29|442
1632967800000|2021-09-30 02:10:00|498.08|492.68|497.55|492.15|498.48|493.08|497.55|492.15|440
1632968100000|2021-09-30 02:15:00|497.5|492.1|497.43|492.03|497.72|492.32|497.25|491.85|373
1632968400000|2021-09-30 02:20:00|497.44|492.04|497.96|492.56|498.03|492.63|497.37|491.97|535
1632968700000|2021-09-30 02:25:00|497.95|492.55|497.99|492.59|498.11|492.71|497.67|492.27|380
1632969000000|2021-09-30 02:30:00|497.98|492.58|497.18|491.78|498.09|492.69|496.9|491.5|486
1632969300000|2021-09-30 02:35:00|497.19|491.79|496.68|491.28|497.22|491.82|496.65|491.25|325
1632969600000|2021-09-30 02:40:00|496.69|491.29|496.73|491.33|497.25|491.85|496.62|491.22|322
1632969900000|2021-09-30 02:45:00|496.72|491.32|495.7|490.3|496.91|491.51|495.64|490.24|412
1632970200000|2021-09-30 02:50:00|495.65|490.25|497|491.6|497.15|491.75|495.57|490.17|434
1632970500000|2021-09-30 02:55:00|497.01|491.61|498.7|493.3|498.81|493.41|496.97|491.57|526
1632970800000|2021-09-30 03:00:00|498.67|493.27|498.9|493.5|499.56|494.16|498.3|492.9|652
1632971100000|2021-09-30 03:05:00|498.89|493.49|498.8|493.4|499.23|493.83|498.73|493.33|358
1632971400000|2021-09-30 03:10:00|498.83|493.43|498.52|493.12|498.86|493.46|498.03|492.63|457
1632971700000|2021-09-30 03:15:00|498.54|493.14|497.9|492.5|498.68|493.28|497.39|491.99|368
1632972000000|2021-09-30 03:20:00|497.92|492.52|497.86|492.46|498.19|492.79|497.71|492.31|296
1632972300000|2021-09-30 03:25:00|497.91|492.51|497.43|492.03|498.02|492.62|497.16|491.76|310
1632972600000|2021-09-30 03:30:00|497.44|492.04|496.96|491.56|497.7|492.3|496.84|491.44|349
1632972900000|2021-09-30 03:35:00|496.91|491.51|497.95|492.55|498.58|493.18|496.9|491.5|390
1632973200000|2021-09-30 03:40:00|497.94|492.54|499.34|493.94|499.89|494.49|497.94|492.54|576
1632973500000|2021-09-30 03:45:00|499.26|493.86|499.82|494.42|499.87|494.47|498.43|493.03|414
1632973800000|2021-09-30 03:50:00|499.83|494.43|500.28|494.88|500.53|495.13|499.68|494.28|518
1632974100000|2021-09-30 03:55:00|500.27|494.87|501.98|496.58|502.65|497.25|500.27|494.87|678
1632974400000|2021-09-30 04:00:00|502.01|496.61|504.56|499.16|505.49|500.09|501.97|496.57|805
1632974700000|2021-09-30 04:05:00|504.49|499.09|508.54|503.14|508.55|503.15|504.37|498.97|770
1632975000000|2021-09-30 04:10:00|508.56|503.16|506.61|501.21|508.66|503.26|506.43|501.03|545
1632975300000|2021-09-30 04:15:00|506.62|501.22|505.41|500.01|507.06|501.66|505.33|499.93|411
1632975600000|2021-09-30 04:20:00|505.39|499.99|505.33|499.93|505.98|500.58|505.3|499.9|345
1632975900000|2021-09-30 04:25:00|505.35|499.95|505.16|499.76|505.76|500.36|504.99|499.59|375
1632976200000|2021-09-30 04:30:00|505.13|499.73|505.15|499.75|505.61|500.21|504.94|499.54|381
1632976500000|2021-09-30 04:35:00|505.13|499.73|505.55|500.15|505.68|500.28|505.13|499.73|379
1632976800000|2021-09-30 04:40:00|505.56|500.16|505.39|499.99|505.56|500.16|505.25|499.85|271
1632977100000|2021-09-30 04:45:00|505.38|499.98|504.23|498.83|505.77|500.37|504.19|498.79|346
1632977400000|2021-09-30 04:50:00|504.24|498.84|504.43|499.03|504.91|499.51|504.13|498.73|343
1632977700000|2021-09-30 04:55:00|504.42|499.02|504.32|498.92|504.69|499.29|504.1|498.7|367
1632978000000|2021-09-30 05:00:00|504.34|498.94|504.54|499.14|505.47|500.07|504.34|498.94|338
1632978300000|2021-09-30 05:05:00|504.55|499.15|504.9|499.5|505.49|500.09|504.54|499.14|405
1632978600000|2021-09-30 05:10:00|504.89|499.49|504.82|499.42|505.04|499.64|504.75|499.35|282
1632978900000|2021-09-30 05:15:00|504.83|499.43|503.83|498.43|505.01|499.61|503.63|498.23|356
1632979200000|2021-09-30 05:20:00|503.82|498.42|502.97|497.57|503.92|498.52|502.9|497.5|266
1632979500000|2021-09-30 05:25:00|502.98|497.58|502.44|497.04|503.29|497.89|502.36|496.96|356
1632979800000|2021-09-30 05:30:00|502.45|497.05|502.61|497.21|503.18|497.78|502.45|497.05|295
1632980100000|2021-09-30 05:35:00|502.6|497.2|502.24|496.84|503.06|497.66|502.21|496.81|378
1632980400000|2021-09-30 05:40:00|502.23|496.83|501.86|496.46|502.62|497.22|501.83|496.43|303
1632980700000|2021-09-30 05:45:00|501.91|496.51|502.6|497.2|503.17|497.77|501.88|496.48|368
1632981000000|2021-09-30 05:50:00|502.54|497.14|502.54|497.14|502.63|497.23|501.66|496.26|388
1632981300000|2021-09-30 05:55:00|502.55|497.15|502.45|497.05|502.9|497.5|502.13|496.73|305
1632981600000|2021-09-30 06:00:00|502.46|497.06|502.53|497.13|503.21|497.81|502.36|496.96|373
1632981900000|2021-09-30 06:05:00|502.64|497.24|502.97|497.57|502.97|497.57|502.38|496.98|281
1632982200000|2021-09-30 06:10:00|503|497.6|503.09|497.69|503.2|497.8|502.9|497.5|209
1632982500000|2021-09-30 06:15:00|503.11|497.71|504.09|498.69|504.24|498.84|503.06|497.66|311
1632982800000|2021-09-30 06:20:00|504.08|498.68|503.63|498.23|504.18|498.78|503.59|498.19|255
1632983100000|2021-09-30 06:25:00|503.62|498.22|503.26|497.86|503.82|498.42|503.15|497.75|306
1632983400000|2021-09-30 06:30:00|503.21|497.81|503.61|498.21|503.75|498.35|503.21|497.81|241
1632983700000|2021-09-30 06:35:00|503.54|498.14|503.55|498.15|503.76|498.36|503.44|498.04|182
1632984000000|2021-09-30 06:40:00|503.54|498.14|503.44|498.04|503.76|498.36|503.17|497.77|218
1632984300000|2021-09-30 06:45:00|503.42|498.02|502.88|497.48|503.51|498.11|502.81|497.41|210
1632984600000|2021-09-30 06:50:00|502.87|497.47|502.44|497.04|503.22|497.82|502.44|497.04|277
1632984900000|2021-09-30 06:55:00|502.45|497.05|501.64|496.24|502.55|497.15|501.41|496.01|365
1632985200000|2021-09-30 07:00:00|501.65|496.25|501|495.6|502.05|496.65|500.98|495.58|232
1632985500000|2021-09-30 07:05:00|500.99|495.59|500.6|495.2|501|495.6|500.45|495.05|317
1632985800000|2021-09-30 07:10:00|500.57|495.17|498.8|493.4|500.59|495.19|498.79|493.39|455
1632986100000|2021-09-30 07:15:00|498.81|493.41|499.73|494.33|500.15|494.75|498.78|493.38|458
1632986400000|2021-09-30 07:20:00|499.72|494.32|499.38|493.98|500.35|494.95|499.33|493.93|370
1632986700000|2021-09-30 07:25:00|499.4|494|499.01|493.61|499.5|494.1|498.86|493.46|315
1632987000000|2021-09-30 07:30:00|499.02|493.62|499.41|494.01|500.28|494.88|499.01|493.61|310
1632987300000|2021-09-30 07:35:00|499.42|494.02|499.72|494.32|500.32|494.92|499.37|493.97|293
1632987600000|2021-09-30 07:40:00|499.73|494.33|500.22|494.82|500.25|494.85|499.7|494.3|253
1632987900000|2021-09-30 07:45:00|500.23|494.83|502.21|496.81|502.82|497.42|500.22|494.82|371
1632988200000|2021-09-30 07:50:00|502.22|496.82|501.16|495.76|502.33|496.93|500.86|495.46|462
1632988500000|2021-09-30 07:55:00|501.15|495.75|500.63|495.23|501.31|495.91|500.59|495.19|382
1632988800000|2021-09-30 08:00:00|500.64|495.24|501.96|496.56|503.43|498.03|500.63|495.23|526
1632989100000|2021-09-30 08:05:00|501.98|496.58|499.77|494.37|502.38|496.98|499.71|494.31|485
1632989400000|2021-09-30 08:10:00|499.74|494.34|499.68|494.28|500.28|494.88|498.92|493.52|428
1632989700000|2021-09-30 08:15:00|499.58|494.18|498.52|493.12|499.58|494.18|498.26|492.86|643
1632990000000|2021-09-30 08:20:00|498.54|493.14|498.54|493.14|498.95|493.55|497.55|492.15|523
1632990300000|2021-09-30 08:25:00|498.53|493.13|498.2|492.8|498.91|493.51|497.63|492.23|502
1632990600000|2021-09-30 08:30:00|498.19|492.79|497.08|491.68|498.23|492.83|496.98|491.58|456
1632990900000|2021-09-30 08:35:00|497.07|491.67|495.51|490.11|497.08|491.68|494.55|489.15|579
1632991200000|2021-09-30 08:40:00|495.49|490.09|495.33|489.93|496.18|490.78|494.74|489.34|476
1632991500000|2021-09-30 08:45:00|495.35|489.95|494.31|488.91|495.67|490.27|494.26|488.86|423
1632991800000|2021-09-30 08:50:00|494.3|488.9|495.17|489.77|495.21|489.81|494.16|488.76|453
1632992100000|2021-09-30 08:55:00|495.2|489.8|496.4|491|497.32|491.92|494.96|489.56|615
1632992400000|2021-09-30 09:00:00|496.39|490.99|497.92|492.52|498.03|492.63|496.26|490.86|478
1632992700000|2021-09-30 09:05:00|497.91|492.51|497.21|491.81|498.04|492.64|497.2|491.8|330
1632993000000|2021-09-30 09:10:00|497.22|491.82|498.78|493.38|499.13|493.73|497.2|491.8|442
1632993300000|2021-09-30 09:15:00|498.79|493.39|498.74|493.34|499.19|493.79|498.25|492.85|310
1632993600000|2021-09-30 09:20:00|498.73|493.33|498.12|492.72|498.98|493.58|497.98|492.58|277
1632993900000|2021-09-30 09:25:00|498.13|492.73|498.1|492.7|498.26|492.86|497.42|492.02|262
1632994200000|2021-09-30 09:30:00|498.11|492.71|497.17|491.77|498.3|492.9|497.17|491.77|287
1632994500000|2021-09-30 09:35:00|497.16|491.76|495.92|490.52|497.24|491.84|495.83|490.43|250
1632994800000|2021-09-30 09:40:00|495.96|490.56|497.28|491.88|497.29|491.89|495.89|490.49|372
1632995100000|2021-09-30 09:45:00|497.27|491.87|496.81|491.41|497.29|491.89|495.49|490.09|503
1632995400000|2021-09-30 09:50:00|496.82|491.42|497.74|492.34|498.32|492.92|496.8|491.4|534
1632995700000|2021-09-30 09:55:00|497.79|492.39|498.52|493.12|499.83|494.43|497.79|492.39|454
1632996000000|2021-09-30 10:00:00|498.55|493.15|500.04|494.64|500.34|494.94|498.09|492.69|490
1632996300000|2021-09-30 10:05:00|500.07|494.67|500.49|495.09|501.05|495.65|500.04|494.64|428
1632996600000|2021-09-30 10:10:00|500.5|495.1|501.53|496.13|501.55|496.15|500.05|494.65|356
1632996900000|2021-09-30 10:15:00|501.55|496.15|501.69|496.29|501.95|496.55|501.24|495.84|419
1632997200000|2021-09-30 10:20:00|501.68|496.28|500.2|494.8|501.7|496.3|500.19|494.79|432
1632997500000|2021-09-30 10:25:00|500.21|494.81|499.85|494.45|500.33|494.93|499.16|493.76|382
1632997800000|2021-09-30 10:30:00|499.84|494.44|498.39|492.99|499.93|494.53|498.01|492.61|423
1632998100000|2021-09-30 10:35:00|498.38|492.98|496.89|491.49|498.49|493.09|496.87|491.47|439
1632998400000|2021-09-30 10:40:00|496.9|491.5|496.09|490.69|496.98|491.58|496|490.6|329
1632998700000|2021-09-30 10:45:00|496.11|490.71|496.69|491.29|497.03|491.63|496.04|490.64|417
1632999000000|2021-09-30 10:50:00|496.67|491.27|495.43|490.03|497.11|491.71|494.96|489.56|410
1632999300000|2021-09-30 10:55:00|495.42|490.02|494.68|489.28|496.01|490.61|493.88|488.48|513
1632999600000|2021-09-30 11:00:00|494.69|489.29|496.4|491|496.99|491.59|494.4|489|570
1632999900000|2021-09-30 11:05:00|496.42|491.02|496.06|490.66|497.18|491.78|495.54|490.14|533
1633000200000|2021-09-30 11:10:00|496.04|490.64|497.72|492.32|498.2|492.8|495.54|490.14|528
1633000500000|2021-09-30 11:15:00|497.69|492.29|497.1|491.7|498.07|492.67|496.25|490.85|477
1633000800000|2021-09-30 11:20:00|497.11|491.71|498.14|492.74|498.32|492.92|496.84|491.44|368
1633001100000|2021-09-30 11:25:00|498.13|492.73|497.58|492.18|498.13|492.73|497|491.6|313
1633001400000|2021-09-30 11:30:00|497.57|492.17|497.94|492.54|498.19|492.79|497.51|492.11|315
1633001700000|2021-09-30 11:35:00|497.93|492.53|497.34|491.94|497.93|492.53|496.84|491.44|357
1633002000000|2021-09-30 11:40:00|497.35|491.95|497|491.6|497.35|491.95|495.98|490.58|497
1633002300000|2021-09-30 11:45:00|496.99|491.59|497.36|491.96|497.82|492.42|496.5|491.1|378
1633002600000|2021-09-30 11:50:00|497.38|491.98|497.53|492.13|497.69|492.29|497.04|491.64|391
1633002900000|2021-09-30 11:55:00|497.55|492.15|497.71|492.31|497.78|492.38|496.71|491.31|308
1633003200000|2021-09-30 12:00:00|497.72|492.32|498|492.6|499.17|493.77|497.42|492.02|537
1633003500000|2021-09-30 12:05:00|498.01|492.61|500.98|495.58|501.18|495.78|497.82|492.42|515
1633003800000|2021-09-30 12:10:00|500.97|495.57|500.57|495.17|501.08|495.68|500.15|494.75|518
1633004100000|2021-09-30 12:15:00|500.6|495.2|501.16|495.76|501.27|495.87|500.58|495.18|311
1633004400000|2021-09-30 12:20:00|501.17|495.77|500.67|495.27|501.46|496.06|500.67|495.27|374
1633004700000|2021-09-30 12:25:00|500.66|495.26|500.44|495.04|501.14|495.74|500.27|494.87|373
1633005000000|2021-09-30 12:30:00|500.43|495.03|501.39|495.99|501.79|496.39|500.41|495.01|490
1633005300000|2021-09-30 12:35:00|501.46|496.06|501.96|496.56|502.11|496.71|500.99|495.59|571
1633005600000|2021-09-30 12:40:00|501.97|496.57|504.63|499.23|504.73|499.33|501.81|496.41|669
1633005900000|2021-09-30 12:45:00|504.62|499.22|503.25|497.85|505.66|500.26|502.06|496.66|818
1633006200000|2021-09-30 12:50:00|503.23|497.83|503.38|497.98|503.86|498.46|502.63|497.23|595
1633006500000|2021-09-30 12:55:00|503.39|497.99|502.01|496.61|503.39|497.99|501.63|496.23|573
1633006800000|2021-09-30 13:00:00|502.02|496.62|500.5|495.1|502.19|496.79|500.5|495.1|527
1633007100000|2021-09-30 13:05:00|500.46|495.06|500.88|495.48|500.91|495.51|499.69|494.29|430
1633007400000|2021-09-30 13:10:00|500.87|495.47|501.64|496.24|501.91|496.51|500.66|495.26|382
1633007700000|2021-09-30 13:15:00|501.65|496.25|502.03|496.63|502.38|496.98|501.48|496.08|457
1633008000000|2021-09-30 13:20:00|502.01|496.61|502.87|497.47|504.1|498.7|501.87|496.47|543
1633008300000|2021-09-30 13:25:00|502.88|497.48|502.88|497.48|503.97|498.57|502.81|497.41|484
1633008600000|2021-09-30 13:30:00|502.86|497.46|503.13|497.73|503.85|498.45|502.79|497.39|465
1633008900000|2021-09-30 13:35:00|503.12|497.72|500.37|494.97|503.24|497.84|500.3|494.9|534
1633009200000|2021-09-30 13:40:00|500.32|494.92|498.45|493.05|500.36|494.96|498.27|492.87|674
1633009500000|2021-09-30 13:45:00|498.43|493.03|499.01|493.61|499.11|493.71|498.15|492.75|586
1633009800000|2021-09-30 13:50:00|499.02|493.62|499.42|494.02|500.56|495.16|499.02|493.62|528
1633010100000|2021-09-30 13:55:00|499.41|494.01|498.15|492.75|499.67|494.27|498.15|492.75|485
1633010400000|2021-09-30 14:00:00|498.18|492.78|497.74|492.34|498.23|492.83|497.37|491.97|573
1633010700000|2021-09-30 14:05:00|497.75|492.35|496.03|490.63|497.86|492.46|495.19|489.79|675
1633011000000|2021-09-30 14:10:00|496.04|490.64|496.39|490.99|497.57|492.17|495.89|490.49|545
1633011300000|2021-09-30 14:15:00|496.38|490.98|498.51|493.11|498.58|493.18|496.32|490.92|639
1633011600000|2021-09-30 14:20:00|498.52|493.12|496.86|491.46|498.53|493.13|496.79|491.39|512
1633011900000|2021-09-30 14:25:00|496.79|491.39|497.79|492.39|497.93|492.53|496.77|491.37|438
1633012200000|2021-09-30 14:30:00|497.82|492.42|497.3|491.9|498.08|492.68|496.83|491.43|522
1633012500000|2021-09-30 14:35:00|497.32|491.92|497.1|491.7|497.88|492.48|496.93|491.53|430
1633012800000|2021-09-30 14:40:00|497.11|491.71|497.34|491.94|497.35|491.95|495.47|490.07|563
1633013100000|2021-09-30 14:45:00|497.37|491.97|498.09|492.69|498.29|492.89|497.35|491.95|367
1633013400000|2021-09-30 14:50:00|498.1|492.7|497.38|491.98|498.34|492.94|497.32|491.92|383
1633013700000|2021-09-30 14:55:00|497.37|491.97|497.78|492.38|498.07|492.67|496.55|491.15|438
1633014000000|2021-09-30 15:00:00|497.83|492.43|497.54|492.14|497.97|492.57|496.45|491.05|421
1633014300000|2021-09-30 15:05:00|497.57|492.17|500.04|494.64|500.06|494.66|497.44|492.04|506
1633014600000|2021-09-30 15:10:00|500.05|494.65|499.63|494.23|500.12|494.72|498.66|493.26|592
1633014900000|2021-09-30 15:15:00|499.64|494.24|501.05|495.65|501.07|495.67|499.37|493.97|473
1633015200000|2021-09-30 15:20:00|501.02|495.62|501.17|495.77|501.31|495.91|500.49|495.09|442
1633015500000|2021-09-30 15:25:00|501.16|495.76|501.45|496.05|501.55|496.15|500.83|495.43|442
1633015800000|2021-09-30 15:30:00|501.47|496.07|500.07|494.67|501.47|496.07|500.07|494.67|468
1633016100000|2021-09-30 15:35:00|500.05|494.65|499.67|494.27|500.45|495.05|499.42|494.02|501
1633016400000|2021-09-30 15:40:00|499.64|494.24|499.82|494.42|499.82|494.42|498.7|493.3|478
1633016700000|2021-09-30 15:45:00|499.81|494.41|499.18|493.78|500.97|495.57|498.81|493.41|539
1633017000000|2021-09-30 15:50:00|499.19|493.79|498.96|493.56|499.19|493.79|498.36|492.96|501
1633017300000|2021-09-30 15:55:00|498.98|493.58|500.1|494.7|500.1|494.7|498.51|493.11|439
1633017600000|2021-09-30 16:00:00|500.09|494.69|499.76|494.36|500.72|495.32|498.82|493.42|593
1633017900000|2021-09-30 16:05:00|499.75|494.35|498.1|492.7|499.84|494.44|498|492.6|476
1633018200000|2021-09-30 16:10:00|498.19|492.79|497.22|491.82|498.25|492.85|496.81|491.41|558
1633018500000|2021-09-30 16:15:00|497.28|491.88|498.05|492.65|498.17|492.77|497.01|491.61|465
1633018800000|2021-09-30 16:20:00|498.06|492.66|497.16|491.76|498.29|492.89|496.96|491.56|425
1633019100000|2021-09-30 16:25:00|497.17|491.77|496.88|491.48|497.78|492.38|496.84|491.44|417
1633019400000|2021-09-30 16:30:00|496.84|491.44|496.81|491.41|496.93|491.53|495.57|490.17|538
1633019700000|2021-09-30 16:35:00|496.8|491.4|496.83|491.43|497.17|491.77|496.41|491.01|372
1633020000000|2021-09-30 16:40:00|496.86|491.46|496.53|491.13|496.86|491.46|496.01|490.61|405
1633020300000|2021-09-30 16:45:00|496.52|491.12|497.81|492.41|497.81|492.41|496.31|490.91|440
1633020600000|2021-09-30 16:50:00|497.79|492.39|497.81|492.41|498.57|493.17|497.38|491.98|414
1633020900000|2021-09-30 16:55:00|497.8|492.4|497.36|491.96|497.81|492.41|496.99|491.59|335
1633021200000|2021-09-30 17:00:00|497.35|491.95|500.69|495.29|500.69|495.29|497.34|491.94|481
1633021500000|2021-09-30 17:05:00|500.66|495.26|501.16|495.76|501.64|496.24|499.12|493.72|673
1633021800000|2021-09-30 17:10:00|501.11|495.71|501.55|496.15|502.26|496.86|501.11|495.71|497
1633022100000|2021-09-30 17:15:00|501.56|496.16|500.03|494.63|501.63|496.23|499.51|494.11|556
1633022400000|2021-09-30 17:20:00|500.01|494.61|500.31|494.91|500.58|495.18|499.74|494.34|359
1633022700000|2021-09-30 17:25:00|500.32|494.92|498.79|493.39|500.65|495.25|498.65|493.25|499
1633023000000|2021-09-30 17:30:00|498.78|493.38|499.66|494.26|499.84|494.44|497.87|492.47|524
1633023300000|2021-09-30 17:35:00|499.68|494.28|500.41|495.01|501.01|495.61|499.02|493.62|593
1633023600000|2021-09-30 17:40:00|500.49|495.09|500.96|495.56|501.74|496.34|500.3|494.9|560
1633023900000|2021-09-30 17:45:00|500.95|495.55|501.22|495.82|501.53|496.13|500.86|495.46|430
1633024200000|2021-09-30 17:50:00|501.25|495.85|502.01|496.61|502.08|496.68|500.74|495.34|479
1633024500000|2021-09-30 17:55:00|502|496.6|500.99|495.59|502.1|496.7|500.99|495.59|458
1633024800000|2021-09-30 18:00:00|501|495.6|502.18|496.78|502.24|496.84|500.67|495.27|521
1633025100000|2021-09-30 18:05:00|502.24|496.84|502.57|497.17|502.62|497.22|501.65|496.25|523
1633025400000|2021-09-30 18:10:00|502.6|497.2|502.14|496.74|502.79|497.39|501.8|496.4|388
1633025700000|2021-09-30 18:15:00|502.15|496.75|500.87|495.47|502.15|496.75|500.87|495.47|377
1633026000000|2021-09-30 18:20:00|500.85|495.45|500.45|495.05|501.23|495.83|500.4|495|267
1633026300000|2021-09-30 18:25:00|500.46|495.06|501.57|496.17|501.64|496.24|500.39|494.99|400
1633026600000|2021-09-30 18:30:00|501.53|496.13|502.47|497.07|502.79|497.39|501.42|496.02|467
1633026900000|2021-09-30 18:35:00|502.46|497.06|502.18|496.78|502.47|497.07|501.45|496.05|508
1633027200000|2021-09-30 18:40:00|502.23|496.83|504.77|499.37|505.51|500.11|502.11|496.71|744
1633027500000|2021-09-30 18:45:00|504.75|499.35|504.57|499.17|505.57|500.17|504.16|498.76|636
1633027800000|2021-09-30 18:50:00|504.64|499.24|505.74|500.34|505.83|500.43|504.63|499.23|592
1633028100000|2021-09-30 18:55:00|505.72|500.32|505.64|500.24|505.95|500.55|505.18|499.78|360
1633028400000|2021-09-30 19:00:00|505.65|500.25|504.97|499.57|506.31|500.91|504.87|499.47|386
1633028700000|2021-09-30 19:05:00|504.98|499.58|504.45|499.05|504.98|499.58|504.25|498.85|548
1633029000000|2021-09-30 19:10:00|504.43|499.03|504.57|499.17|504.9|499.5|504.23|498.83|483
1633029300000|2021-09-30 19:15:00|504.56|499.16|504.26|498.86|505.16|499.76|504.24|498.84|525
1633029600000|2021-09-30 19:20:00|504.25|498.85|504.01|498.61|504.28|498.88|503.23|497.83|506
1633029900000|2021-09-30 19:25:00|504.03|498.63|503.09|497.69|504.22|498.82|502.97|497.57|472
1633030200000|2021-09-30 19:30:00|503.12|497.72|503.43|498.03|503.89|498.49|503.08|497.68|416
1633030500000|2021-09-30 19:35:00|503.46|498.06|503.29|497.89|503.52|498.12|502.8|497.4|435
1633030800000|2021-09-30 19:40:00|503.3|497.9|501.76|496.36|503.31|497.91|501.3|495.9|496
1633031100000|2021-09-30 19:45:00|501.75|496.35|501.84|496.44|502.16|496.76|500.84|495.44|541
1633031400000|2021-09-30 19:50:00|501.85|496.45|501.18|495.78|502.04|496.64|501.18|495.78|502
1633031700000|2021-09-30 19:55:00|501.17|495.77|500.19|494.79|501.28|495.88|500.19|494.79|495
1633032000000|2021-09-30 20:00:00|500.17|494.77|500.99|495.59|501.28|495.88|500.11|494.71|524
1633032300000|2021-09-30 20:05:00|500.91|495.51|501.61|496.21|501.93|496.53|500.91|495.51|434
1633032600000|2021-09-30 20:10:00|501.59|496.19|501.46|496.06|502.11|496.71|501.21|495.81|409
1633032900000|2021-09-30 20:15:00|501.47|496.07|500.88|495.48|501.58|496.18|500.88|495.48|275
1633033200000|2021-09-30 20:20:00|500.9|495.5|500.77|495.37|501.21|495.81|500.63|495.23|281
1633033500000|2021-09-30 20:25:00|500.8|495.4|501.42|496.02|501.42|496.02|500.41|495.01|276
1633033800000|2021-09-30 20:30:00|501.39|495.99|499.65|494.25|501.41|496.01|499.63|494.23|361
1633034100000|2021-09-30 20:35:00|499.61|494.21|498.63|493.23|499.81|494.41|498.15|492.75|469
1633034400000|2021-09-30 20:40:00|498.65|493.25|497.52|492.12|498.84|493.44|497.07|491.67|456
1633034700000|2021-09-30 20:45:00|497.51|492.11|497.98|492.58|498.42|493.02|497.37|491.97|504
1633035000000|2021-09-30 20:50:00|497.99|492.59|498.82|493.42|499.39|493.99|497.99|492.59|454
1633035300000|2021-09-30 20:55:00|498.85|493.45|499.44|494.04|499.77|494.37|498.4|493|344
1633035600000|2021-09-30 21:00:00|499.45|494.05|500.26|494.86|500.47|495.07|499.29|493.89|341
1633035900000|2021-09-30 21:05:00|500.3|494.9|500.6|495.2|500.77|495.37|499.92|494.52|301
1633036200000|2021-09-30 21:10:00|500.61|495.21|500.75|495.35|501.04|495.64|500.09|494.69|342
1633036500000|2021-09-30 21:15:00|500.76|495.36|501.08|495.68|501.25|495.85|500.54|495.14|309
1633036800000|2021-09-30 21:20:00|501.1|495.7|501.05|495.65|501.36|495.96|500.65|495.25|297
1633037100000|2021-09-30 21:25:00|501.06|495.66|501.57|496.17|501.57|496.17|501.01|495.61|295
1633037400000|2021-09-30 21:30:00|501.5|496.1|501.74|496.34|501.78|496.38|501.4|496|197
1633037700000|2021-09-30 21:35:00|501.73|496.33|502.29|496.89|502.4|497|501.71|496.31|170
1633038000000|2021-09-30 21:40:00|502.31|496.91|502.83|497.43|502.89|497.49|502.11|496.71|190
1633038300000|2021-09-30 21:45:00|502.84|497.44|502.76|497.36|502.92|497.52|502.52|497.12|197
1633038600000|2021-09-30 21:50:00|502.77|497.37|503.6|498.2|503.9|498.5|502.77|497.37|202
1633038900000|2021-09-30 21:55:00|503.57|498.17|503.87|498.47|504.16|498.76|503.44|498.04|278
1633039200000|2021-09-30 22:00:00|503.95|498.55|503.36|497.96|504.16|498.76|503.3|497.9|333
1633039500000|2021-09-30 22:05:00|503.35|497.95|503.33|497.93|503.78|498.38|502.99|497.59|298
1633039800000|2021-09-30 22:10:00|503.37|497.97|503.21|497.81|503.69|498.29|503.03|497.63|217
1633040100000|2021-09-30 22:15:00|503.18|497.78|504.21|498.81|504.23|498.83|502.91|497.51|316
1633040400000|2021-09-30 22:20:00|504.2|498.8|504.98|499.58|505.13|499.73|503.92|498.52|313
1633040700000|2021-09-30 22:25:00|504.99|499.59|505.12|499.72|505.45|500.05|504.83|499.43|388
1633041000000|2021-09-30 22:30:00|505.11|499.71|503.07|497.67|505.11|499.71|501.9|496.5|481
1633041300000|2021-09-30 22:35:00|503.08|497.68|503.29|497.89|503.29|497.89|502.82|497.42|387
1633041600000|2021-09-30 22:40:00|503.3|497.9|503.21|497.81|503.72|498.32|502.81|497.41|337
1633041900000|2021-09-30 22:45:00|503.19|497.79|502.4|497|503.28|497.88|502.31|496.91|282
1633042200000|2021-09-30 22:50:00|502.39|496.99|502.44|497.04|503.08|497.68|502.38|496.98|328
1633042500000|2021-09-30 22:55:00|502.43|497.03|502.68|497.28|502.96|497.56|502.06|496.66|347
1633042800000|2021-09-30 23:00:00|502.64|497.24|503.34|497.94|503.34|497.94|502.6|497.2|300
1633043100000|2021-09-30 23:05:00|503.38|497.98|501.8|496.4|503.51|498.11|501.77|496.37|373
1633043400000|2021-09-30 23:10:00|501.79|496.39|502.15|496.75|502.23|496.83|501.22|495.82|391
1633043700000|2021-09-30 23:15:00|502.08|496.68|501.08|495.68|502.08|496.68|501.08|495.68|307
1633044000000|2021-09-30 23:20:00|501.07|495.67|501.74|496.34|501.74|496.34|500.97|495.57|322
1633044300000|2021-09-30 23:25:00|501.73|496.33|502.14|496.74|502.37|496.97|501.19|495.79|360
1633044600000|2021-09-30 23:30:00|502.15|496.75|503.4|498|503.72|498.32|501.85|496.45|479
1633044900000|2021-09-30 23:35:00|503.39|497.99|503.61|498.21|503.77|498.37|502.9|497.5|405
1633045200000|2021-09-30 23:40:00|503.6|498.2|504.22|498.82|504.41|499.01|503.37|497.97|357
1633045500000|2021-09-30 23:45:00|504.26|498.86|505.28|499.88|505.5|500.1|504.26|498.86|467
1633045800000|2021-09-30 23:50:00|505.31|499.91|504.7|499.3|505.32|499.92|504.67|499.27|347
1633046100000|2021-09-30 23:55:00|504.71|499.31|505.41|500.01|505.65|500.25|504.62|499.22|384
1633046400000|2021-10-01 00:00:00|505.42|500.02|506.28|500.88|506.38|500.98|504.89|499.49|607
1633046700000|2021-10-01 00:05:00|506.27|500.87|504.11|498.71|506.49|501.09|503.78|498.38|554
1633047000000|2021-10-01 00:10:00|504.05|498.65|504.69|499.29|505.52|500.12|503.32|497.92|493
1633047300000|2021-10-01 00:15:00|504.65|499.25|505.79|500.39|505.93|500.53|504.26|498.86|376
1633047600000|2021-10-01 00:20:00|505.83|500.43|506.95|501.55|506.99|501.59|505.78|500.38|376
1633047900000|2021-10-01 00:25:00|506.96|501.56|507.9|502.5|507.92|502.52|506.46|501.06|437
1633048200000|2021-10-01 00:30:00|507.92|502.52|508.05|502.65|508.57|503.17|507.77|502.37|492
1633048500000|2021-10-01 00:35:00|508.07|502.67|507.52|502.12|508.55|503.15|506.85|501.45|595
1633048800000|2021-10-01 00:40:00|507.5|502.1|507.54|502.14|507.76|502.36|507.15|501.75|299
1633049100000|2021-10-01 00:45:00|507.53|502.13|506.2|500.8|507.53|502.13|505.73|500.33|468
1633049400000|2021-10-01 00:50:00|506.21|500.81|505|499.6|506.21|500.81|505|499.6|302
1633049700000|2021-10-01 00:55:00|505.01|499.61|505.32|499.92|505.97|500.57|504.91|499.51|367
1633050000000|2021-10-01 01:00:00|505.35|499.95|504.04|498.64|505.37|499.97|503.82|498.42|563
1633050300000|2021-10-01 01:05:00|503.99|498.59|503.88|498.48|505.24|499.84|503.57|498.17|544
1633050600000|2021-10-01 01:10:00|503.89|498.49|503.81|498.41|504.24|498.84|503.4|498|539
1633050900000|2021-10-01 01:15:00|503.8|498.4|504.35|498.95|504.53|499.13|503.68|498.28|389
1633051200000|2021-10-01 01:20:00|504.36|498.96|504.54|499.14|505.02|499.62|504.34|498.94|309
1633051500000|2021-10-01 01:25:00|504.56|499.16|504.43|499.03|504.56|499.16|503.87|498.47|348
1633051800000|2021-10-01 01:30:00|504.41|499.01|505.46|500.06|505.53|500.13|504.18|498.78|351
1633052100000|2021-10-01 01:35:00|505.45|500.05|506.57|501.17|506.57|501.17|505.38|499.98|291
1633052400000|2021-10-01 01:40:00|506.55|501.15|507.71|502.31|507.79|502.39|506.51|501.11|316
1633052700000|2021-10-01 01:45:00|507.72|502.32|506.85|501.45|507.89|502.49|506.8|501.4|366
1633053000000|2021-10-01 01:50:00|506.82|501.42|507.39|501.99|508.98|503.58|506.26|500.86|465
1633053300000|2021-10-01 01:55:00|507.38|501.98|508.68|503.28|508.7|503.3|507.38|501.98|355
1633053600000|2021-10-01 02:00:00|508.69|503.29|509.82|504.42|509.83|504.43|508.67|503.27|421
1633053900000|2021-10-01 02:05:00|509.83|504.43|509.64|504.24|510.21|504.81|509.27|503.87|428
1633054200000|2021-10-01 02:10:00|509.65|504.25|507.65|502.25|509.85|504.45|507.34|501.94|416
1633054500000|2021-10-01 02:15:00|507.67|502.27|506.34|500.94|507.72|502.32|506.17|500.77|514
1633054800000|2021-10-01 02:20:00|506.33|500.93|505.82|500.42|506.7|501.3|505.68|500.28|391
1633055100000|2021-10-01 02:25:00|505.81|500.41|506.2|500.8|506.55|501.15|505.79|500.39|310
1633055400000|2021-10-01 02:30:00|506.17|500.77|506.34|500.94|506.46|501.06|505.37|499.97|314
1633055700000|2021-10-01 02:35:00|506.36|500.96|504.42|499.02|506.36|500.96|504.42|499.02|484
1633056000000|2021-10-01 02:40:00|504.4|499|504.77|499.37|504.84|499.44|503.36|497.96|518
1633056300000|2021-10-01 02:45:00|504.72|499.32|503.68|498.28|504.72|499.32|503.47|498.07|445
1633056600000|2021-10-01 02:50:00|503.8|498.4|503.91|498.51|503.97|498.57|503.4|498|365
1633056900000|2021-10-01 02:55:00|503.9|498.5|504.1|498.7|504.55|499.15|503.82|498.42|478
1633057200000|2021-10-01 03:00:00|504.11|498.71|504.51|499.11|505.1|499.7|504.1|498.7|383
1633057500000|2021-10-01 03:05:00|504.5|499.1|504.91|499.51|505.48|500.08|504.32|498.92|319
1633057800000|2021-10-01 03:10:00|504.94|499.54|504.36|498.96|505.55|500.15|504.3|498.9|277
1633058100000|2021-10-01 03:15:00|504.37|498.97|505.56|500.16|505.92|500.52|504.14|498.74|395
1633058400000|2021-10-01 03:20:00|505.57|500.17|505.28|499.88|505.57|500.17|504.64|499.24|288
1633058700000|2021-10-01 03:25:00|505.21|499.81|504.97|499.57|505.21|499.81|504.3|498.9|325
1633059000000|2021-10-01 03:30:00|504.96|499.56|505.1|499.7|505.75|500.35|504.77|499.37|279
1633059300000|2021-10-01 03:35:00|505.05|499.65|505.85|500.45|505.85|500.45|505.04|499.64|305
1633059600000|2021-10-01 03:40:00|505.86|500.46|505.9|500.5|506.44|501.04|505.77|500.37|407
1633059900000|2021-10-01 03:45:00|505.88|500.48|504.49|499.09|506.68|501.28|503.11|497.71|589
1633060200000|2021-10-01 03:50:00|504.5|499.1|505.96|500.56|506.2|500.8|504.5|499.1|699
1633060500000|2021-10-01 03:55:00|505.89|500.49|506.08|500.68|506.1|500.7|505.26|499.86|311
1633060800000|2021-10-01 04:00:00|506.1|500.7|506.1|500.7|506.91|501.51|505.58|500.18|469
1633061100000|2021-10-01 04:05:00|506.12|500.72|506.24|500.84|506.52|501.12|505.75|500.35|261
1633061400000|2021-10-01 04:10:00|506.25|500.85|507.01|501.61|507.09|501.69|505.98|500.58|293
1633061700000|2021-10-01 04:15:00|507.02|501.62|506.41|501.01|507.32|501.92|506.13|500.73|368
1633062000000|2021-10-01 04:20:00|506.53|501.13|506.64|501.24|507.16|501.76|506.23|500.83|370
1633062300000|2021-10-01 04:25:00|506.65|501.25|506.06|500.66|507.21|501.81|505.99|500.59|375
1633062600000|2021-10-01 04:30:00|506.05|500.65|505.62|500.22|506.33|500.93|505.3|499.9|415
1633062900000|2021-10-01 04:35:00|505.63|500.23|504.79|499.39|506.07|500.67|504.67|499.27|390
1633063200000|2021-10-01 04:40:00|504.8|499.4|505.11|499.71|505.39|499.99|504.54|499.14|406
1633063500000|2021-10-01 04:45:00|505.09|499.69|504.87|499.47|505.18|499.78|504.52|499.12|335
1633063800000|2021-10-01 04:50:00|504.82|499.42|505.35|499.95|505.54|500.14|504.7|499.3|363
1633064100000|2021-10-01 04:55:00|505.36|499.96|506.55|501.15|506.79|501.39|505.28|499.88|381
1633064400000|2021-10-01 05:00:00|506.54|501.14|505.94|500.54|507.27|501.87|505.9|500.5|340
1633064700000|2021-10-01 05:05:00|505.96|500.56|505.94|500.54|507.04|501.64|505.91|500.51|345
1633065000000|2021-10-01 05:10:00|505.96|500.56|506.91|501.51|507.05|501.65|505.34|499.94|332
1633065300000|2021-10-01 05:15:00|506.93|501.53|507.89|502.49|508.06|502.66|506.74|501.34|436
1633065600000|2021-10-01 05:20:00|507.9|502.5|507.39|501.99|508.19|502.79|507.21|501.81|433
1633065900000|2021-10-01 05:25:00|507.4|502|508.07|502.67|508.2|502.8|507.28|501.88|268
1633066200000|2021-10-01 05:30:00|508.06|502.66|508.4|503|508.52|503.12|507.84|502.44|306
1633066500000|2021-10-01 05:35:00|508.41|503.01|508.54|503.14|508.63|503.23|507.9|502.5|337
1633066800000|2021-10-01 05:40:00|508.55|503.15|509.26|503.86|509.5|504.1|508.49|503.09|488
1633067100000|2021-10-01 05:45:00|509.31|503.91|509.19|503.79|509.56|504.16|508.87|503.47|368
1633067400000|2021-10-01 05:50:00|509.18|503.78|508.45|503.05|509.43|504.03|508.41|503.01|322
1633067700000|2021-10-01 05:55:00|508.47|503.07|508.74|503.34|508.86|503.46|508.26|502.86|303
1633068000000|2021-10-01 06:00:00|508.72|503.32|508.84|503.44|509.14|503.74|508.57|503.17|358
1633068300000|2021-10-01 06:05:00|508.83|503.43|507.51|502.11|508.98|503.58|507.51|502.11|297
1633068600000|2021-10-01 06:10:00|507.5|502.1|506.56|501.16|507.52|502.12|506.52|501.12|284
1633068900000|2021-10-01 06:15:00|506.57|501.17|506.51|501.11|506.99|501.59|506.48|501.08|224
1633069200000|2021-10-01 06:20:00|506.55|501.15|505.34|499.94|506.95|501.55|504.9|499.5|410
1633069500000|2021-10-01 06:25:00|505.35|499.95|505.53|500.13|505.63|500.23|504.96|499.56|300
1633069800000|2021-10-01 06:30:00|505.54|500.14|505.14|499.74|505.69|500.29|505.04|499.64|340
1633070100000|2021-10-01 06:35:00|505.13|499.73|506.83|501.43|506.84|501.44|505.12|499.72|305
1633070400000|2021-10-01 06:40:00|506.84|501.44|506.76|501.36|507.4|502|506.54|501.14|438
1633070700000|2021-10-01 06:45:00|506.77|501.37|507.47|502.07|507.57|502.17|506.6|501.2|375
1633071000000|2021-10-01 06:50:00|507.48|502.08|507.53|502.13|508.67|503.27|507.43|502.03|446
1633071300000|2021-10-01 06:55:00|507.52|502.12|507.99|502.59|507.99|502.59|506.62|501.22|424
1633071600000|2021-10-01 07:00:00|507.98|502.58|507.91|502.51|508.67|503.27|507.38|501.98|498
1633071900000|2021-10-01 07:05:00|507.9|502.5|506.62|501.22|507.98|502.58|506.61|501.21|419
1633072200000|2021-10-01 07:10:00|506.6|501.2|506.74|501.34|507.15|501.75|506.1|500.7|456
1633072500000|2021-10-01 07:15:00|506.75|501.35|510.77|505.37|510.89|505.49|506.7|501.3|631
1633072800000|2021-10-01 07:20:00|510.74|505.34|514.56|509.16|514.89|509.49|510.15|504.75|825
1633073100000|2021-10-01 07:25:00|514.66|509.26|515.75|510.35|516.6|511.2|514.1|508.7|797
1633073400000|2021-10-01 07:30:00|515.76|510.36|515.68|510.28|516.29|510.89|515.18|509.78|659
1633073700000|2021-10-01 07:35:00|515.67|510.27|516.13|510.73|516.44|511.04|515.39|509.99|597
1633074000000|2021-10-01 07:40:00|516.12|510.72|516.4|511|516.72|511.32|516.01|510.61|473
1633074300000|2021-10-01 07:45:00|516.43|511.03|514.63|509.23|516.59|511.19|514.63|509.23|507
1633074600000|2021-10-01 07:50:00|514.6|509.2|515.27|509.87|515.49|510.09|514.47|509.07|529
1633074900000|2021-10-01 07:55:00|515.18|509.78|516.86|511.46|516.94|511.54|515.09|509.69|493
1633075200000|2021-10-01 08:00:00|516.89|511.49|519.34|513.94|520.09|514.69|516.85|511.45|553
1633075500000|2021-10-01 08:05:00|519.35|513.95|518.07|512.67|519.7|514.3|517.95|512.55|570
1633075800000|2021-10-01 08:10:00|518.06|512.66|517.58|512.18|518.5|513.1|516.96|511.56|524
1633076100000|2021-10-01 08:15:00|517.53|512.13|516.82|511.42|518.18|512.78|516.56|511.16|538
1633076400000|2021-10-01 08:20:00|516.83|511.43|514.97|509.57|517.1|511.7|514.04|508.64|636
1633076700000|2021-10-01 08:25:00|514.96|509.56|515.98|510.58|516.01|510.61|514.86|509.46|531
1633077000000|2021-10-01 08:30:00|516|510.6|516.12|510.72|516.53|511.13|515.53|510.13|585
1633077300000|2021-10-01 08:35:00|516.11|510.71|515.34|509.94|516.75|511.35|515.08|509.68|419
1633077600000|2021-10-01 08:40:00|515.37|509.97|515.62|510.22|515.89|510.49|515.23|509.83|345
1633077900000|2021-10-01 08:45:00|515.56|510.16|515.64|510.24|515.66|510.26|515.05|509.65|311
1633078200000|2021-10-01 08:50:00|515.59|510.19|516.48|511.08|516.49|511.09|515.58|510.18|398
1633078500000|2021-10-01 08:55:00|516.47|511.07|517.05|511.65|517.25|511.85|516.1|510.7|375
1633078800000|2021-10-01 09:00:00|517.06|511.66|517.28|511.88|517.36|511.96|516.7|511.3|411
1633079100000|2021-10-01 09:05:00|517.25|511.85|516.74|511.34|517.38|511.98|516.32|510.92|387
1633079400000|2021-10-01 09:10:00|516.75|511.35|516.71|511.31|518.19|512.79|516.64|511.24|366
1633079700000|2021-10-01 09:15:00|516.74|511.34|517.82|512.42|517.91|512.51|516.65|511.25|309
1633080000000|2021-10-01 09:20:00|517.85|512.45|518.01|512.61|518.48|513.08|517.74|512.34|414
1633080300000|2021-10-01 09:25:00|518|512.6|518.59|513.19|518.96|513.56|517.97|512.57|351
1633080600000|2021-10-01 09:30:00|518.6|513.2|518.2|512.8|518.79|513.39|517.56|512.16|334
1633080900000|2021-10-01 09:35:00|518.21|512.81|518.69|513.29|518.83|513.43|517.82|512.42|415
1633081200000|2021-10-01 09:40:00|518.7|513.3|517.78|512.38|518.7|513.3|517.78|512.38|336
1633081500000|2021-10-01 09:45:00|517.79|512.39|516.54|511.14|517.98|512.58|516.45|511.05|414
1633081800000|2021-10-01 09:50:00|516.55|511.15|516.44|511.04|516.62|511.22|516.18|510.78|355
1633082100000|2021-10-01 09:55:00|516.45|511.05|516.63|511.23|516.94|511.54|516.38|510.98|256
1633082400000|2021-10-01 10:00:00|516.65|511.25|517.01|511.61|517.73|512.33|516.65|511.25|342
1633082700000|2021-10-01 10:05:00|517|511.6|516.55|511.15|517.2|511.8|516.41|511.01|260
1633083000000|2021-10-01 10:10:00|516.53|511.13|516.16|510.76|516.91|511.51|516.14|510.74|220
1633083300000|2021-10-01 10:15:00|516.14|510.74|516.24|510.84|516.82|511.42|516.14|510.74|289
1633083600000|2021-10-01 10:20:00|516.23|510.83|516.8|511.4|517.06|511.66|516.22|510.82|325
1633083900000|2021-10-01 10:25:00|516.83|511.43|525.99|520.59|526.64|521.24|516.83|511.43|647
1633084200000|2021-10-01 10:30:00|525.98|520.58|528.23|522.83|530.47|525.07|525.51|520.11|998
1633084500000|2021-10-01 10:35:00|528.26|522.86|528.99|523.59|529.13|523.73|528.26|522.86|793
1633084800000|2021-10-01 10:40:00|528.98|523.58|534.26|528.86|535.56|530.16|528.92|523.52|979
1633085100000|2021-10-01 10:45:00|534.24|528.84|536.47|531.07|536.9|531.5|529.6|524.2|769
1633085400000|2021-10-01 10:50:00|536.48|531.08|536.44|531.04|537.42|532.02|531.52|526.12|612
1633085700000|2021-10-01 10:55:00|536.37|530.97|534.59|529.19|536.9|531.5|534.24|528.84|776
1633086000000|2021-10-01 11:00:00|534.6|529.2|535.98|530.58|536.02|530.62|533.79|528.39|737
1633086300000|2021-10-01 11:05:00|535.97|530.57|535.31|529.91|536.04|530.64|534.1|528.7|686
1633086600000|2021-10-01 11:10:00|535.32|529.92|536.57|531.17|536.59|531.19|534.17|528.77|617
1633086900000|2021-10-01 11:15:00|536.55|531.15|536.35|530.95|539.17|533.77|535.84|530.44|643
1633087200000|2021-10-01 11:20:00|536.33|530.93|536.71|531.31|536.74|531.34|535.49|530.09|556
1633087500000|2021-10-01 11:25:00|536.72|531.32|537.55|532.15|537.65|532.25|535.87|530.47|613
1633087800000|2021-10-01 11:30:00|537.53|532.13|538.04|532.64|538.19|532.79|536.05|530.65|529
1633088100000|2021-10-01 11:35:00|538.08|532.68|538.43|533.03|538.57|533.17|536.79|531.39|587
1633088400000|2021-10-01 11:40:00|538.44|533.04|539.49|534.09|539.91|534.51|537.78|532.38|485
1633088700000|2021-10-01 11:45:00|539.36|533.96|537.08|531.68|539.65|534.25|536.97|531.57|640
1633089000000|2021-10-01 11:50:00|537.07|531.67|536.7|531.3|537.09|531.69|536.32|530.92|496
1633089300000|2021-10-01 11:55:00|536.71|531.31|537.68|532.28|538.01|532.61|536.5|531.1|563
1633089600000|2021-10-01 12:00:00|537.7|532.3|539.62|534.22|540.37|534.97|537.7|532.3|708
1633089900000|2021-10-01 12:05:00|539.61|534.21|539.76|534.36|540.44|535.04|538.79|533.39|650
1633090200000|2021-10-01 12:10:00|539.66|534.26|537.97|532.57|539.96|534.56|537.72|532.32|504
1633090500000|2021-10-01 12:15:00|537.96|532.56|539.93|534.53|539.96|534.56|537.01|531.61|536
1633090800000|2021-10-01 12:20:00|539.91|534.51|539.22|533.82|539.99|534.59|538.4|533|503
1633091100000|2021-10-01 12:25:00|539.21|533.81|538.83|533.43|540.36|534.96|538.82|533.42|575
1633091400000|2021-10-01 12:30:00|538.82|533.42|536.7|531.3|539.02|533.62|536.55|531.15|634
1633091700000|2021-10-01 12:35:00|536.69|531.29|537.47|532.07|537.7|532.3|535.63|530.23|549
1633092000000|2021-10-01 12:40:00|537.38|531.98|534.88|529.48|537.65|532.25|534.57|529.17|492
1633092300000|2021-10-01 12:45:00|534.87|529.47|535.76|530.36|535.91|530.51|534.53|529.13|608
1633092600000|2021-10-01 12:50:00|535.69|530.29|535.5|530.1|536.5|531.1|535.37|529.97|469
1633092900000|2021-10-01 12:55:00|535.44|530.04|535.77|530.37|536.15|530.75|535.43|530.03|389
1633093200000|2021-10-01 13:00:00|535.78|530.38|536.47|531.07|536.93|531.53|535.66|530.26|479
1633093500000|2021-10-01 13:05:00|536.55|531.15|537.41|532.01|537.61|532.21|536.4|531|461
1633093800000|2021-10-01 13:10:00|537.42|532.02|537.05|531.65|537.6|532.2|536.47|531.07|438
1633094100000|2021-10-01 13:15:00|537.06|531.66|536.61|531.21|537.77|532.37|536.15|530.75|408
1633094400000|2021-10-01 13:20:00|536.6|531.2|537.64|532.24|537.82|532.42|536.24|530.84|373
1633094700000|2021-10-01 13:25:00|537.63|532.23|538.7|533.3|539.61|534.21|537.61|532.21|505
1633095000000|2021-10-01 13:30:00|538.69|533.29|537.38|531.98|539.59|534.19|537.38|531.98|519
1633095300000|2021-10-01 13:35:00|537.4|532|536.13|530.73|538|532.6|535.9|530.5|471
1633095600000|2021-10-01 13:40:00|536.15|530.75|535.1|529.7|536.67|531.27|535.04|529.64|548
1633095900000|2021-10-01 13:45:00|535.09|529.69|536.18|530.78|536.52|531.12|535.05|529.65|548
1633096200000|2021-10-01 13:50:00|536.16|530.76|536.08|530.68|536.67|531.27|535.78|530.38|512
1633096500000|2021-10-01 13:55:00|536.07|530.67|535.28|529.88|536.23|530.83|535.13|529.73|514
1633096800000|2021-10-01 14:00:00|535.27|529.87|536.76|531.36|537.32|531.92|535.13|529.73|620
1633097100000|2021-10-01 14:05:00|536.65|531.25|537.29|531.89|537.67|532.27|536.53|531.13|528
1633097400000|2021-10-01 14:10:00|537.28|531.88|537.95|532.55|538.01|532.61|537.28|531.88|440
1633097700000|2021-10-01 14:15:00|537.94|532.54|535.75|530.35|537.94|532.54|535.7|530.3|488
1633098000000|2021-10-01 14:20:00|535.76|530.36|535.28|529.88|536.34|530.94|535.07|529.67|457
1633098300000|2021-10-01 14:25:00|535.23|529.83|535.89|530.49|536.25|530.85|535.07|529.67|431
1633098600000|2021-10-01 14:30:00|535.88|530.48|536.42|531.02|536.64|531.24|535.62|530.22|507
1633098900000|2021-10-01 14:35:00|536.21|530.81|534.92|529.52|536.53|531.13|534.83|529.43|501
1633099200000|2021-10-01 14:40:00|534.94|529.54|532.48|527.08|536.88|531.48|532.23|526.83|770
1633099500000|2021-10-01 14:45:00|532.47|527.07|533.85|528.45|533.94|528.54|532.34|526.94|625
1633099800000|2021-10-01 14:50:00|533.86|528.46|535.13|529.73|535.48|530.08|533.81|528.41|501
1633100100000|2021-10-01 14:55:00|535.14|529.74|535.83|530.43|535.84|530.44|535.04|529.64|472
1633100400000|2021-10-01 15:00:00|535.84|530.44|537.31|531.91|537.62|532.22|535.84|530.44|562
1633100700000|2021-10-01 15:05:00|537.29|531.89|537.61|532.21|537.84|532.44|537.15|531.75|311
1633101000000|2021-10-01 15:10:00|537.62|532.22|538.58|533.18|539.3|533.9|536.65|531.25|544
1633101300000|2021-10-01 15:15:00|538.59|533.19|538.46|533.06|539.11|533.71|538.01|532.61|472
1633101600000|2021-10-01 15:20:00|538.47|533.07|538.87|533.47|539.13|533.73|538.44|533.04|417
1633101900000|2021-10-01 15:25:00|538.86|533.46|538.22|532.82|538.91|533.51|538.17|532.77|300
1633102200000|2021-10-01 15:30:00|538.21|532.81|538.27|532.87|538.5|533.1|537.63|532.23|405
1633102500000|2021-10-01 15:35:00|538.24|532.84|538.53|533.13|538.89|533.49|538.04|532.64|311
1633102800000|2021-10-01 15:40:00|538.43|533.03|538.61|533.21|539.27|533.87|538.31|532.91|355
1633103100000|2021-10-01 15:45:00|538.6|533.2|537.59|532.19|539.14|533.74|536.37|530.97|518
1633103400000|2021-10-01 15:50:00|537.58|532.18|538.69|533.29|538.95|533.55|537.19|531.79|392
1633103700000|2021-10-01 15:55:00|538.7|533.3|539.66|534.26|539.66|534.26|538.23|532.83|379
1633104000000|2021-10-01 16:00:00|539.7|534.3|541.15|535.75|541.18|535.78|539.68|534.28|711
1633104300000|2021-10-01 16:05:00|541.14|535.74|540.24|534.84|541.35|535.95|540.17|534.77|370
1633104600000|2021-10-01 16:10:00|540.26|534.86|540.55|535.15|540.72|535.32|539.65|534.25|427
1633104900000|2021-10-01 16:15:00|540.56|535.16|541.88|536.48|541.88|536.48|540.27|534.87|427
1633105200000|2021-10-01 16:20:00|541.87|536.47|541.01|535.61|541.98|536.58|540.26|534.86|493
1633105500000|2021-10-01 16:25:00|541.02|535.62|542.21|536.81|544.51|539.11|540.77|535.37|775
1633105800000|2021-10-01 16:30:00|542.22|536.82|542.19|536.79|542.22|536.82|540.67|535.27|552
1633106100000|2021-10-01 16:35:00|542.18|536.78|542.25|536.85|543.28|537.88|541.73|536.33|554
1633106400000|2021-10-01 16:40:00|542.28|536.88|542.81|537.41|542.96|537.56|541.91|536.51|444
1633106700000|2021-10-01 16:45:00|542.82|537.42|541.96|536.56|542.95|537.55|541.63|536.23|415
1633107000000|2021-10-01 16:50:00|541.95|536.55|541.41|536.01|541.95|536.55|540.82|535.42|398
1633107300000|2021-10-01 16:55:00|541.38|535.98|542.67|537.27|543.17|537.77|540.92|535.52|499
1633107600000|2021-10-01 17:00:00|542.7|537.3|541.34|535.94|543.09|537.69|541.17|535.77|556
1633107900000|2021-10-01 17:05:00|541.33|535.93|542.32|536.92|542.61|537.21|541.21|535.81|513
1633108200000|2021-10-01 17:10:00|542.34|536.94|541.22|535.82|542.81|537.41|541.15|535.75|593
1633108500000|2021-10-01 17:15:00|541.24|535.84|540.99|535.59|541.39|535.99|540.71|535.31|312
1633108800000|2021-10-01 17:20:00|541.04|535.64|540.96|535.56|541.33|535.93|540.77|535.37|320
1633109100000|2021-10-01 17:25:00|540.95|535.55|540.32|534.92|540.95|535.55|540.06|534.66|386
1633109400000|2021-10-01 17:30:00|540.31|534.91|542.16|536.76|542.23|536.83|540.31|534.91|459
1633109700000|2021-10-01 17:35:00|542.19|536.79|542.22|536.82|542.83|537.43|541.63|536.23|442
1633110000000|2021-10-01 17:40:00|542.23|536.83|541.5|536.1|542.55|537.15|540.72|535.32|521
1633110300000|2021-10-01 17:45:00|541.51|536.11|542.85|537.45|543|537.6|541.29|535.89|393
1633110600000|2021-10-01 17:50:00|542.97|537.57|542.17|536.77|542.97|537.57|541.54|536.14|489
1633110900000|2021-10-01 17:55:00|542.16|536.76|542.7|537.3|542.72|537.32|541.53|536.13|322
1633111200000|2021-10-01 18:00:00|542.71|537.31|541.81|536.41|542.72|537.32|541.3|535.9|569
1633111500000|2021-10-01 18:05:00|541.8|536.4|541.42|536.02|542.14|536.74|541.29|535.89|283
1633111800000|2021-10-01 18:10:00|541.43|536.03|540.48|535.08|541.58|536.18|540.35|534.95|320
1633112100000|2021-10-01 18:15:00|540.47|535.07|540.77|535.37|540.81|535.41|539.3|533.9|462
1633112400000|2021-10-01 18:20:00|540.8|535.4|541.17|535.77|541.19|535.79|540.41|535.01|345
1633112700000|2021-10-01 18:25:00|541.16|535.76|542.85|537.45|543.32|537.92|540.81|535.41|646
1633113000000|2021-10-01 18:30:00|542.87|537.47|543.19|537.79|543.3|537.9|542.16|536.76|607
1633113300000|2021-10-01 18:35:00|543.2|537.8|542.19|536.79|543.22|537.82|542.14|536.74|381
1633113600000|2021-10-01 18:40:00|542.2|536.8|542.24|536.84|542.55|537.15|542.08|536.68|386
1633113900000|2021-10-01 18:45:00|542.25|536.85|542.79|537.39|543.63|538.23|542.23|536.83|479
1633114200000|2021-10-01 18:50:00|542.78|537.38|543.33|537.93|543.33|537.93|542.33|536.93|372
1633114500000|2021-10-01 18:55:00|543.29|537.89|543.9|538.5|543.98|538.58|542.96|537.56|320
1633114800000|2021-10-01 19:00:00|543.89|538.49|544.68|539.28|544.68|539.28|543.61|538.21|323
1633115100000|2021-10-01 19:05:00|544.67|539.27|543.59|538.19|546.36|540.96|543.56|538.16|673
1633115400000|2021-10-01 19:10:00|543.57|538.17|544.53|539.13|544.86|539.46|543.18|537.78|647
1633115700000|2021-10-01 19:15:00|544.55|539.15|543.64|538.24|545.34|539.94|543.56|538.16|647
1633116000000|2021-10-01 19:20:00|543.66|538.26|542.83|537.43|543.8|538.4|542.83|537.43|428
1633116300000|2021-10-01 19:25:00|542.96|537.56|543.43|538.03|543.91|538.51|542.36|536.96|476
1633116600000|2021-10-01 19:30:00|543.42|538.02|542.31|536.91|543.54|538.14|542.14|536.74|477
1633116900000|2021-10-01 19:35:00|542.29|536.89|542.72|537.32|543.23|537.83|542.06|536.66|357
1633117200000|2021-10-01 19:40:00|542.74|537.34|542.7|537.3|543.07|537.67|542.46|537.06|398
1633117500000|2021-10-01 19:45:00|542.69|537.29|542.41|537.01|543.24|537.84|542.35|536.95|382
1633117800000|2021-10-01 19:50:00|542.42|537.02|543.05|537.65|543.55|538.15|542.42|537.02|344
1633118100000|2021-10-01 19:55:00|543.04|537.64|543.61|538.21|543.63|538.23|542.79|537.39|415
1633118400000|2021-10-01 20:00:00|543.56|538.16|542.55|537.15|544.03|538.63|542.23|536.83|400
1633118700000|2021-10-01 20:05:00|542.56|537.16|543.81|538.41|544.06|538.66|542.43|537.03|434
1633119000000|2021-10-01 20:10:00|543.79|538.39|542.43|537.03|543.79|538.39|542.4|537|417
1633119300000|2021-10-01 20:15:00|542.42|537.02|542.33|536.93|542.83|537.43|542.27|536.87|330
1633119600000|2021-10-01 20:20:00|542.32|536.92|541.86|536.46|542.56|537.16|541.61|536.21|336
1633119900000|2021-10-01 20:25:00|541.87|536.47|541.4|536|541.87|536.47|540.92|535.52|353
1633120200000|2021-10-01 20:30:00|541.41|536.01|542.94|537.54|543.18|537.78|541.4|536|314
1633120500000|2021-10-01 20:35:00|542.93|537.53|544.67|539.27|545.04|539.64|542.92|537.52|348
1633120800000|2021-10-01 20:40:00|544.73|539.33|541.76|536.36|545.1|539.7|541.74|536.34|485
1633121100000|2021-10-01 20:45:00|541.77|536.37|541.88|536.48|542.04|536.64|541.22|535.82|408
1633121400000|2021-10-01 20:50:00|541.86|536.46|542.45|537.05|542.45|537.05|541.61|536.21|245
1633121700000|2021-10-01 20:55:00|542.46|537.06|543.02|537.62|543.62|538.22|542.44|537.04|276
1633158000000|2021-10-02 07:00:00|544.99|539.59|545.53|540.13|545.56|540.16|544.57|539.17|208
1633158300000|2021-10-02 07:05:00|545.52|540.12|544.36|538.96|545.54|540.14|544.36|538.96|325
1633158600000|2021-10-02 07:10:00|544.35|538.95|545.55|540.15|545.84|540.44|544.35|538.95|309
1633158900000|2021-10-02 07:15:00|545.57|540.17|544.83|539.43|545.62|540.22|544.82|539.42|294
1633159200000|2021-10-02 07:20:00|544.84|539.44|544.95|539.55|545.13|539.73|544.49|539.09|236
1633159500000|2021-10-02 07:25:00|544.96|539.56|545.76|540.36|545.76|540.36|544.95|539.55|255
1633159800000|2021-10-02 07:30:00|545.77|540.37|544.92|539.52|545.92|540.52|544.66|539.26|314
1633160100000|2021-10-02 07:35:00|544.91|539.51|545.54|540.14|545.7|540.3|544.66|539.26|280
1633160400000|2021-10-02 07:40:00|545.55|540.15|545.8|540.4|546.1|540.7|545.17|539.77|308
1633160700000|2021-10-02 07:45:00|545.82|540.42|546.36|540.96|546.41|541.01|545.79|540.39|324
1633161000000|2021-10-02 07:50:00|546.3|540.9|546.29|540.89|546.32|540.92|546.07|540.67|323
1633161300000|2021-10-02 07:55:00|546.3|540.9|545.07|539.67|546.3|540.9|545.05|539.65|277
1633161600000|2021-10-02 08:00:00|545.08|539.68|544.29|538.89|545.09|539.69|544.1|538.7|408
1633161900000|2021-10-02 08:05:00|544.3|538.9|543.9|538.5|544.54|539.14|543.71|538.31|370
1633162200000|2021-10-02 08:10:00|543.89|538.49|544.39|538.99|544.63|539.23|543.89|538.49|300
1633162500000|2021-10-02 08:15:00|544.41|539.01|543.65|538.25|544.92|539.52|543.4|538|346
1633162800000|2021-10-02 08:20:00|543.61|538.21|541.79|536.39|543.61|538.21|541.58|536.18|396
1633163100000|2021-10-02 08:25:00|541.78|536.38|542.39|536.99|543.17|537.77|541.78|536.38|458
1633163400000|2021-10-02 08:30:00|542.4|537|541.28|535.88|542.4|537|541.12|535.72|388
1633163700000|2021-10-02 08:35:00|541.27|535.87|542.02|536.62|542.12|536.72|541.27|535.87|313
1633164000000|2021-10-02 08:40:00|542.01|536.61|542.84|537.44|543|537.6|541.95|536.55|323
1633164300000|2021-10-02 08:45:00|542.86|537.46|542.31|536.91|543.12|537.72|542.2|536.8|266
1633164600000|2021-10-02 08:50:00|542.3|536.9|542.2|536.8|542.31|536.91|541.79|536.39|262
1633164900000|2021-10-02 08:55:00|542.19|536.79|543.14|537.74|544.14|538.74|542.17|536.77|458
1633165200000|2021-10-02 09:00:00|543.15|537.75|543.61|538.21|543.9|538.5|543.09|537.69|489
1633165500000|2021-10-02 09:05:00|543.59|538.19|544.17|538.77|544.2|538.8|543.53|538.13|355
1633165800000|2021-10-02 09:10:00|544.16|538.76|544.27|538.87|544.47|539.07|543.96|538.56|269
1633166100000|2021-10-02 09:15:00|544.24|538.84|544.15|538.75|544.33|538.93|543.78|538.38|268
1633166400000|2021-10-02 09:20:00|544.14|538.74|544.44|539.04|544.45|539.05|543.97|538.57|204
1633166700000|2021-10-02 09:25:00|544.45|539.05|545.15|539.75|545.22|539.82|544.44|539.04|363
1633167000000|2021-10-02 09:30:00|545.14|539.74|544.56|539.16|545.44|540.04|544.08|538.68|466
1633167300000|2021-10-02 09:35:00|544.55|539.15|544.51|539.11|544.66|539.26|544.13|538.73|295
1633167600000|2021-10-02 09:40:00|544.52|539.12|544.22|538.82|544.59|539.19|544.2|538.8|279
1633167900000|2021-10-02 09:45:00|544.23|538.83|543.31|537.91|544.46|539.06|543.06|537.66|338
1633168200000|2021-10-02 09:50:00|543.3|537.9|542.67|537.27|543.3|537.9|542.59|537.19|268
1633168500000|2021-10-02 09:55:00|542.66|537.26|543.13|537.73|543.27|537.87|542.58|537.18|263
1633168800000|2021-10-02 10:00:00|543.14|537.74|542.22|536.82|543.14|537.74|542.21|536.81|271
1633169100000|2021-10-02 10:05:00|542.21|536.81|542.13|536.73|542.28|536.88|541.6|536.2|362
1633169400000|2021-10-02 10:10:00|542.14|536.74|542.22|536.82|542.3|536.9|541.85|536.45|262
1633169700000|2021-10-02 10:15:00|542.21|536.81|543|537.6|543.02|537.62|541.83|536.43|240
1633170000000|2021-10-02 10:20:00|543.01|537.61|543.17|537.77|543.2|537.8|542.46|537.06|302
1633170300000|2021-10-02 10:25:00|543.18|537.78|542.33|536.93|543.31|537.91|542.16|536.76|257
1633170600000|2021-10-02 10:30:00|542.34|536.94|541.58|536.18|542.37|536.97|541.37|535.97|424
1633170900000|2021-10-02 10:35:00|541.54|536.14|541.87|536.47|541.94|536.54|541.19|535.79|287
1633171200000|2021-10-02 10:40:00|541.86|536.46|541.71|536.31|542.44|537.04|541.71|536.31|224
1633171500000|2021-10-02 10:45:00|541.72|536.32|541.65|536.25|542.22|536.82|541.56|536.16|320
1633171800000|2021-10-02 10:50:00|541.66|536.26|541.14|535.74|542.25|536.85|541.04|535.64|319
1633172100000|2021-10-02 10:55:00|541.13|535.73|541.99|536.59|542.03|536.63|541.09|535.69|301
1633172400000|2021-10-02 11:00:00|542|536.6|540.84|535.44|542.2|536.8|540.81|535.41|343
1633172700000|2021-10-02 11:05:00|540.85|535.45|540.03|534.63|540.99|535.59|539.86|534.46|369
1633173000000|2021-10-02 11:10:00|540.02|534.62|539.58|534.18|540.32|534.92|539.36|533.96|292
1633173300000|2021-10-02 11:15:00|539.56|534.16|539.78|534.38|539.97|534.57|539.46|534.06|285
1633173600000|2021-10-02 11:20:00|539.79|534.39|540.37|534.97|540.69|535.29|539.75|534.35|302
1633173900000|2021-10-02 11:25:00|540.38|534.98|540.22|534.82|540.93|535.53|539.87|534.47|310
1633174200000|2021-10-02 11:30:00|540.18|534.78|541.58|536.18|541.59|536.19|539.99|534.59|339
1633174500000|2021-10-02 11:35:00|541.59|536.19|542.34|536.94|542.44|537.04|541.56|536.16|342
1633174800000|2021-10-02 11:40:00|542.38|536.98|542.67|537.27|542.76|537.36|542.12|536.72|302
1633175100000|2021-10-02 11:45:00|542.68|537.28|542.6|537.2|543.16|537.76|542.32|536.92|312
1633175400000|2021-10-02 11:50:00|542.62|537.22|542.95|537.55|543|537.6|542|536.6|361
1633175700000|2021-10-02 11:55:00|542.93|537.53|543.52|538.12|544.1|538.7|542.92|537.52|437
1633176000000|2021-10-02 12:00:00|543.51|538.11|545.01|539.61|545.1|539.7|543.26|537.86|421
1633176300000|2021-10-02 12:05:00|544.98|539.58|544.71|539.31|545.15|539.75|544.28|538.88|376
1633176600000|2021-10-02 12:10:00|544.68|539.28|544.45|539.05|544.74|539.34|543.76|538.36|376
1633176900000|2021-10-02 12:15:00|544.44|539.04|544.61|539.21|545.06|539.66|544.4|539|466
1633177200000|2021-10-02 12:20:00|544.63|539.23|544.45|539.05|545.01|539.61|544.26|538.86|314
1633177500000|2021-10-02 12:25:00|544.5|539.1|545.11|539.71|545.11|539.71|544.38|538.98|347
1633177800000|2021-10-02 12:30:00|545.1|539.7|545.91|540.51|546.18|540.78|545.1|539.7|360
1633178100000|2021-10-02 12:35:00|545.92|540.52|546.57|541.17|546.59|541.19|545.51|540.11|411
1633178400000|2021-10-02 12:40:00|546.58|541.18|546.47|541.07|547.1|541.7|546.37|540.97|402
1633178700000|2021-10-02 12:45:00|546.46|541.06|546.73|541.33|546.75|541.35|546.38|540.98|360
1633179000000|2021-10-02 12:50:00|546.74|541.34|546.61|541.21|547.25|541.85|546.54|541.14|330
1633179300000|2021-10-02 12:55:00|546.62|541.22|546.38|540.98|547.02|541.62|546.32|540.92|340
1633179600000|2021-10-02 13:00:00|546.37|540.97|546.73|541.33|547.05|541.65|546.21|540.81|320
1633179900000|2021-10-02 13:05:00|546.71|541.31|547.54|542.14|547.8|542.4|546.64|541.24|296
1633180200000|2021-10-02 13:10:00|547.53|542.13|548.75|543.35|549|543.6|547.53|542.13|437
1633180500000|2021-10-02 13:15:00|548.81|543.41|547.12|541.72|548.89|543.49|547.08|541.68|455
1633180800000|2021-10-02 13:20:00|547.1|541.7|547.02|541.62|547.35|541.95|546.57|541.17|317
1633181100000|2021-10-02 13:25:00|547.01|541.61|547.08|541.68|547.44|542.04|546.66|541.26|350
1633181400000|2021-10-02 13:30:00|547.1|541.7|547.82|542.42|548.22|542.82|546.75|541.35|380
1633181700000|2021-10-02 13:35:00|547.75|542.35|547.97|542.57|548.07|542.67|547.3|541.9|372
1633182000000|2021-10-02 13:40:00|547.98|542.58|548.32|542.92|548.38|542.98|547.67|542.27|425
1633182300000|2021-10-02 13:45:00|548.31|542.91|549.7|544.3|549.72|544.32|548.27|542.87|496
1633182600000|2021-10-02 13:50:00|549.64|544.24|548.44|543.04|552.43|547.03|546.99|541.59|814
1633182900000|2021-10-02 13:55:00|548.45|543.05|549.27|543.87|549.34|543.94|546.84|541.44|654
1633183200000|2021-10-02 14:00:00|549.16|543.76|550.66|545.26|551.59|546.19|549.13|543.73|734
1633183500000|2021-10-02 14:05:00|550.63|545.23|551.99|546.59|552.17|546.77|550.61|545.21|619
1633183800000|2021-10-02 14:10:00|552|546.6|552.21|546.81|552.52|547.12|551.97|546.57|494
1633184100000|2021-10-02 14:15:00|552.19|546.79|552.46|547.06|552.66|547.26|552.19|546.79|444
1633184400000|2021-10-02 14:20:00|552.47|547.07|551.76|546.36|552.51|547.11|551.12|545.72|509
1633184700000|2021-10-02 14:25:00|551.78|546.38|551.37|545.97|552.09|546.69|551.19|545.79|400
1633185000000|2021-10-02 14:30:00|551.34|545.94|550.94|545.54|551.42|546.02|550.65|545.25|379
1633185300000|2021-10-02 14:35:00|550.97|545.57|552.09|546.69|552.39|546.99|550.76|545.36|437
1633185600000|2021-10-02 14:40:00|552.08|546.68|552.42|547.02|552.68|547.28|551.89|546.49|447
1633185900000|2021-10-02 14:45:00|552.43|547.03|553.52|548.12|553.71|548.31|552.14|546.74|439
1633186200000|2021-10-02 14:50:00|553.55|548.15|555.22|549.82|555.43|550.03|553.48|548.08|497
1633186500000|2021-10-02 14:55:00|555.21|549.81|556.2|550.8|556.2|550.8|554.95|549.55|494
1633186800000|2021-10-02 15:00:00|556.19|550.79|555.66|550.26|556.97|551.57|555.61|550.21|583
1633187100000|2021-10-02 15:05:00|555.67|550.27|555.3|549.9|555.68|550.28|555|549.6|382
1633187400000|2021-10-02 15:10:00|555.29|549.89|554.62|549.22|555.38|549.98|554.54|549.14|366
1633187700000|2021-10-02 15:15:00|554.61|549.21|554.17|548.77|555.17|549.77|554.12|548.72|412
1633188000000|2021-10-02 15:20:00|554.18|548.78|553.78|548.38|554.27|548.87|553.58|548.18|352
1633188300000|2021-10-02 15:25:00|553.76|548.36|554.16|548.76|554.44|549.04|553.73|548.33|261
1633188600000|2021-10-02 15:30:00|554.15|548.75|554.31|548.91|554.54|549.14|554.01|548.61|349
1633188900000|2021-10-02 15:35:00|554.28|548.88|554.71|549.31|554.75|549.35|554.13|548.73|369
1633189200000|2021-10-02 15:40:00|554.69|549.29|556.52|551.12|556.6|551.2|554.69|549.29|541
1633189500000|2021-10-02 15:45:00|556.51|551.11|555.68|550.28|556.64|551.24|555.64|550.24|425
1633189800000|2021-10-02 15:50:00|555.69|550.29|555.93|550.53|556.08|550.68|555.64|550.24|370
1633190100000|2021-10-02 15:55:00|555.94|550.54|555.36|549.96|556.46|551.06|555.22|549.82|456
1633190400000|2021-10-02 16:00:00|555.33|549.93|556.33|550.93|557.28|551.88|555.29|549.89|552
1633190700000|2021-10-02 16:05:00|556.28|550.88|555.29|549.89|556.85|551.45|555.29|549.89|454
1633191000000|2021-10-02 16:10:00|555.3|549.9|553.59|548.19|555.42|550.02|553.59|548.19|550
1633191300000|2021-10-02 16:15:00|553.58|548.18|554.62|549.22|554.64|549.24|553.04|547.64|493
1633191600000|2021-10-02 16:20:00|554.57|549.17|554.32|548.92|555.18|549.78|554.27|548.87|352
1633191900000|2021-10-02 16:25:00|554.31|548.91|554.75|549.35|555.01|549.61|554.15|548.75|369
1633192200000|2021-10-02 16:30:00|554.76|549.36|556.54|551.14|556.77|551.37|554.76|549.36|543
1633192500000|2021-10-02 16:35:00|556.55|551.15|556.53|551.13|556.64|551.24|556.17|550.77|411
1633192800000|2021-10-02 16:40:00|556.54|551.14|556.63|551.23|557|551.6|556.36|550.96|472
1633193100000|2021-10-02 16:45:00|556.62|551.22|556.83|551.43|556.96|551.56|556.22|550.82|422
1633193400000|2021-10-02 16:50:00|556.85|551.45|557.24|551.84|557.42|552.02|556.61|551.21|360
1633193700000|2021-10-02 16:55:00|557.25|551.85|557.39|551.99|557.47|552.07|557.02|551.62|349
1633194000000|2021-10-02 17:00:00|557.38|551.98|558.03|552.63|558.16|552.76|557.27|551.87|451
1633194300000|2021-10-02 17:05:00|558.04|552.64|557.76|552.36|558.26|552.86|557.53|552.13|366
1633194600000|2021-10-02 17:10:00|557.75|552.35|559.66|554.26|559.66|554.26|557.58|552.18|324
1633194900000|2021-10-02 17:15:00|559.65|554.25|558.46|553.06|559.75|554.35|558.31|552.91|426
1633195200000|2021-10-02 17:20:00|558.47|553.07|558.65|553.25|558.69|553.29|558.26|552.86|296
1633195500000|2021-10-02 17:25:00|558.68|553.28|557.85|552.45|558.68|553.28|557.85|552.45|282
1633195800000|2021-10-02 17:30:00|557.84|552.44|556.72|551.32|557.86|552.46|556.37|550.97|478
1633196100000|2021-10-02 17:35:00|556.71|551.31|557.1|551.7|557.58|552.18|556.64|551.24|414
1633196400000|2021-10-02 17:40:00|557.12|551.72|556.95|551.55|557.12|551.72|556.9|551.5|277
1633196700000|2021-10-02 17:45:00|556.94|551.54|558.18|552.78|558.31|552.91|556.94|551.54|300
1633197000000|2021-10-02 17:50:00|558.19|552.79|557.77|552.37|558.54|553.14|557.77|552.37|325
1633197300000|2021-10-02 17:55:00|557.79|552.39|558.72|553.32|558.74|553.34|557.77|552.37|282
1633197600000|2021-10-02 18:00:00|558.73|553.33|559.48|554.08|559.48|554.08|558.7|553.3|324
1633197900000|2021-10-02 18:05:00|559.47|554.07|559.37|553.97|560|554.6|558.9|553.5|370
1633198200000|2021-10-02 18:10:00|559.39|553.99|558.31|552.91|559.42|554.02|558.1|552.7|458
1633198500000|2021-10-02 18:15:00|558.29|552.89|557.74|552.34|559.05|553.65|557.5|552.1|375
1633198800000|2021-10-02 18:20:00|557.76|552.36|558.81|553.41|558.95|553.55|557.58|552.18|373
1633199100000|2021-10-02 18:25:00|558.8|553.4|558.7|553.3|559.01|553.61|558.56|553.16|243
1633199400000|2021-10-02 18:30:00|558.64|553.24|558.99|553.59|559|553.6|558.59|553.19|342
1633199700000|2021-10-02 18:35:00|558.98|553.58|559.6|554.2|559.8|554.4|558.98|553.58|269
1633200000000|2021-10-02 18:40:00|559.61|554.21|560.81|555.41|561.04|555.64|559.6|554.2|335
1633200300000|2021-10-02 18:45:00|560.8|555.4|561.61|556.21|561.62|556.22|560.71|555.31|286
1633200600000|2021-10-02 18:50:00|561.62|556.22|562.21|556.81|562.22|556.82|561.28|555.88|317
1633200900000|2021-10-02 18:55:00|562.23|556.83|562.36|556.96|562.77|557.37|562.16|556.76|409
1633201200000|2021-10-02 19:00:00|562.37|556.97|562.52|557.12|562.76|557.36|562.37|556.97|339
1633201500000|2021-10-02 19:05:00|562.45|557.05|562.44|557.04|562.66|557.26|562.35|556.95|257
1633201800000|2021-10-02 19:10:00|562.45|557.05|561.88|556.48|562.76|557.36|561.88|556.48|475
1633202100000|2021-10-02 19:15:00|561.87|556.47|561.57|556.17|562.07|556.67|560.99|555.59|324
1633202400000|2021-10-02 19:20:00|561.59|556.19|561.34|555.94|561.64|556.24|561.15|555.75|300
1633202700000|2021-10-02 19:25:00|561.35|555.95|561.11|555.71|561.35|555.95|560.78|555.38|244
1633203000000|2021-10-02 19:30:00|561.1|555.7|561.29|555.89|561.54|556.14|561.03|555.63|281
1633203300000|2021-10-02 19:35:00|561.3|555.9|561.64|556.24|561.81|556.41|561.29|555.89|284
1633203600000|2021-10-02 19:40:00|561.65|556.25|561.72|556.32|561.88|556.48|560.99|555.59|350
1633203900000|2021-10-02 19:45:00|561.71|556.31|561.48|556.08|562.03|556.63|561.1|555.7|402
1633204200000|2021-10-02 19:50:00|561.46|556.06|561.79|556.39|561.86|556.46|561.22|555.82|262
1633204500000|2021-10-02 19:55:00|561.8|556.4|562.64|557.24|562.71|557.31|561.65|556.25|325
1633204800000|2021-10-02 20:00:00|562.65|557.25|561.67|556.27|562.7|557.3|561.48|556.08|491
1633205100000|2021-10-02 20:05:00|561.68|556.28|561.25|555.85|562.07|556.67|561.18|555.78|392
1633205400000|2021-10-02 20:10:00|561.26|555.86|560.86|555.46|561.26|555.86|560.66|555.26|275
1633205700000|2021-10-02 20:15:00|560.85|555.45|561.8|556.4|561.94|556.54|560.78|555.38|295
1633206000000|2021-10-02 20:20:00|561.82|556.42|560.6|555.2|562.39|556.99|560.48|555.08|279
1633206300000|2021-10-02 20:25:00|560.58|555.18|559.22|553.82|560.58|555.18|558.62|553.22|528
1633206600000|2021-10-02 20:30:00|559.24|553.84|560.79|555.39|561|555.6|559.23|553.83|475
1633206900000|2021-10-02 20:35:00|560.78|555.38|560.46|555.06|561.38|555.98|560.45|555.05|313
1633207200000|2021-10-02 20:40:00|560.47|555.07|559.79|554.39|561.15|555.75|559.65|554.25|370
1633207500000|2021-10-02 20:45:00|559.8|554.4|560.26|554.86|560.93|555.53|559.8|554.4|346
1633207800000|2021-10-02 20:50:00|560.25|554.85|560.86|555.46|561.07|555.67|560.25|554.85|304
1633208100000|2021-10-02 20:55:00|560.85|555.45|560.08|554.68|560.91|555.51|560.02|554.62|302
1633208400000|2021-10-02 21:00:00|560.1|554.7|560.89|555.49|560.9|555.5|560.1|554.7|303
1633208700000|2021-10-02 21:05:00|560.86|555.46|561.71|556.31|561.78|556.38|560.86|555.46|260
1633209000000|2021-10-02 21:10:00|561.7|556.3|560.96|555.56|561.95|556.55|560.92|555.52|278
1633209300000|2021-10-02 21:15:00|560.97|555.57|561.25|555.85|561.6|556.2|560.94|555.54|264
1633209600000|2021-10-02 21:20:00|561.22|555.82|560.2|554.8|561.32|555.92|560.17|554.77|243
1633209900000|2021-10-02 21:25:00|560.21|554.81|559.54|554.14|560.21|554.81|559.52|554.12|194
1633210200000|2021-10-02 21:30:00|559.53|554.13|559.52|554.12|559.59|554.19|559.32|553.92|152
1633210500000|2021-10-02 21:35:00|559.54|554.14|560.02|554.62|560.26|554.86|559.51|554.11|205
1633210800000|2021-10-02 21:40:00|559.99|554.59|559.89|554.49|560.05|554.65|559.87|554.47|123
1633211100000|2021-10-02 21:45:00|559.88|554.48|560.28|554.88|560.3|554.9|559.76|554.36|135
1633211400000|2021-10-02 21:50:00|560.27|554.87|560.28|554.88|560.58|555.18|560.21|554.81|144
1633211700000|2021-10-02 21:55:00|560.26|554.86|560.64|555.24|560.8|555.4|560.24|554.84|301
1633212000000|2021-10-02 22:00:00|560.6|555.2|561.27|555.87|561.28|555.88|560.6|555.2|282
1633212300000|2021-10-02 22:05:00|561.28|555.88|561.39|555.99|561.56|556.16|560.44|555.04|408
1633212600000|2021-10-02 22:10:00|561.37|555.97|561.96|556.56|562.4|557|561.37|555.97|431
1633212900000|2021-10-02 22:15:00|561.95|556.55|561.54|556.14|562.1|556.7|561.02|555.62|338
1633213200000|2021-10-02 22:20:00|561.51|556.11|562.1|556.7|562.3|556.9|561.51|556.11|382
1633213500000|2021-10-02 22:25:00|562.11|556.71|561.88|556.48|562.26|556.86|561.64|556.24|359
1633213800000|2021-10-02 22:30:00|561.87|556.47|561.15|555.75|562.01|556.61|561.13|555.73|295
1633214100000|2021-10-02 22:35:00|561.14|555.74|560.97|555.57|561.28|555.88|560.94|555.54|176
1633214400000|2021-10-02 22:40:00|560.98|555.58|560.64|555.24|560.99|555.59|560.6|555.2|220
1633214700000|2021-10-02 22:45:00|560.63|555.23|560.58|555.18|561.09|555.69|560.45|555.05|345
1633215000000|2021-10-02 22:50:00|560.57|555.17|560.63|555.23|561.25|555.85|560.56|555.16|236
1633215300000|2021-10-02 22:55:00|560.62|555.22|560.04|554.64|560.63|555.23|559.99|554.59|245
1633215600000|2021-10-02 23:00:00|560.1|554.7|561.21|555.81|561.34|555.94|560|554.6|289
1633215900000|2021-10-02 23:05:00|561.19|555.79|561.79|556.39|561.81|556.41|561.09|555.69|243
1633216200000|2021-10-02 23:10:00|561.8|556.4|561.47|556.07|561.8|556.4|561.07|555.67|204
1633216500000|2021-10-02 23:15:00|561.45|556.05|561.62|556.22|561.68|556.28|561.33|555.93|239
1633216800000|2021-10-02 23:20:00|561.63|556.23|559.85|554.45|561.63|556.23|559.85|554.45|246
1633217100000|2021-10-02 23:25:00|559.82|554.42|553.96|548.56|559.92|554.52|553.75|548.35|641
1633217400000|2021-10-02 23:30:00|553.98|548.58|553.16|547.76|554.07|548.67|551.74|546.34|679
1633217700000|2021-10-02 23:35:00|553.17|547.77|551.63|546.23|555.54|550.14|551.38|545.98|648
1633218000000|2021-10-02 23:40:00|551.65|546.25|553.26|547.86|553.68|548.28|551.63|546.23|501
1633218300000|2021-10-02 23:45:00|553.28|547.88|553.73|548.33|554.66|549.26|552.36|546.96|558
1633218600000|2021-10-02 23:50:00|553.74|548.34|555.38|549.98|555.5|550.1|553.63|548.23|508
1633218900000|2021-10-02 23:55:00|555.37|549.97|555.07|549.67|555.82|550.42|555.06|549.66|403
1633219200000|2021-10-03 00:00:00|555.08|549.68|557.68|552.28|557.75|552.35|554.9|549.5|654
1633219500000|2021-10-03 00:05:00|557.67|552.27|557.76|552.36|558.01|552.61|557.49|552.09|495
1633219800000|2021-10-03 00:10:00|557.75|552.35|556.91|551.51|557.75|552.35|556.81|551.41|466
1633220100000|2021-10-03 00:15:00|556.9|551.5|557.15|551.75|557.91|552.51|556.9|551.5|352
1633220400000|2021-10-03 00:20:00|557.14|551.74|558.28|552.88|558.55|553.15|557.05|551.65|388
1633220700000|2021-10-03 00:25:00|558.27|552.87|558.79|553.39|558.88|553.48|558.27|552.87|332
1633221000000|2021-10-03 00:30:00|558.8|553.4|557.27|551.87|559|553.6|557.27|551.87|452
1633221300000|2021-10-03 00:35:00|557.28|551.88|555.67|550.27|557.33|551.93|555.59|550.19|425
1633221600000|2021-10-03 00:40:00|555.68|550.28|553.51|548.11|555.78|550.38|553.26|547.86|490
1633221900000|2021-10-03 00:45:00|553.5|548.1|548.93|543.53|554.04|548.64|548.92|543.52|721
1633222200000|2021-10-03 00:50:00|548.94|543.54|549.44|544.04|550.29|544.89|547.66|542.26|754
1633222500000|2021-10-03 00:55:00|549.47|544.07|549.19|543.79|550.03|544.63|548.75|543.35|565
1633222800000|2021-10-03 01:00:00|549.18|543.78|551|545.6|551.54|546.14|549.01|543.61|524
1633223100000|2021-10-03 01:05:00|550.99|545.59|551.83|546.43|552.19|546.79|550.45|545.05|467
1633223400000|2021-10-03 01:10:00|551.84|546.44|550.33|544.93|551.93|546.53|550.14|544.74|335
1633223700000|2021-10-03 01:15:00|550.34|544.94|551.96|546.56|552.02|546.62|548.98|543.58|551
1633224000000|2021-10-03 01:20:00|551.94|546.54|550.11|544.71|552.49|547.09|550.11|544.71|457
1633224300000|2021-10-03 01:25:00|550.12|544.72|551.19|545.79|551.48|546.08|549.56|544.16|510
1633224600000|2021-10-03 01:30:00|551.18|545.78|550.82|545.42|551.41|546.01|550.68|545.28|488
1633224900000|2021-10-03 01:35:00|550.83|545.43|551.98|546.58|552.03|546.63|550.47|545.07|377
1633225200000|2021-10-03 01:40:00|551.96|546.56|553.36|547.96|553.56|548.16|551.83|546.43|495
1633225500000|2021-10-03 01:45:00|553.37|547.97|553.67|548.27|553.83|548.43|553.05|547.65|435
1633225800000|2021-10-03 01:50:00|553.68|548.28|554.26|548.86|554.42|549.02|553.68|548.28|347
1633226100000|2021-10-03 01:55:00|554.27|548.87|553.51|548.11|554.48|549.08|553.48|548.08|357
1633226400000|2021-10-03 02:00:00|553.5|548.1|554.05|548.65|554.49|549.09|553.18|547.78|361
1633226700000|2021-10-03 02:05:00|554.07|548.67|555.7|550.3|555.72|550.32|553.77|548.37|438
1633227000000|2021-10-03 02:10:00|555.72|550.32|556.96|551.56|557.17|551.77|555.67|550.27|513
1633227300000|2021-10-03 02:15:00|556.94|551.54|556.69|551.29|557.19|551.79|556.58|551.18|308
1633227600000|2021-10-03 02:20:00|556.74|551.34|556.96|551.56|557.28|551.88|556.47|551.07|366
1633227900000|2021-10-03 02:25:00|556.97|551.57|557.25|551.85|557.33|551.93|556.85|551.45|237
1633228200000|2021-10-03 02:30:00|557.24|551.84|556.86|551.46|557.3|551.9|556.7|551.3|328
1633228500000|2021-10-03 02:35:00|556.87|551.47|556.59|551.19|556.95|551.55|556.57|551.17|338
1633228800000|2021-10-03 02:40:00|556.6|551.2|556.1|550.7|556.76|551.36|555.76|550.36|364
1633229100000|2021-10-03 02:45:00|556.11|550.71|555.63|550.23|556.41|551.01|555.46|550.06|281
1633229400000|2021-10-03 02:50:00|555.64|550.24|556.25|550.85|556.26|550.86|555.11|549.71|361
1633229700000|2021-10-03 02:55:00|556.24|550.84|554.97|549.57|556.27|550.87|554.97|549.57|355
1633230000000|2021-10-03 03:00:00|554.98|549.58|554.84|549.44|555.24|549.84|554.13|548.73|424
1633230300000|2021-10-03 03:05:00|554.87|549.47|553.91|548.51|554.88|549.48|553.82|548.42|300
1633230600000|2021-10-03 03:10:00|553.95|548.55|554.06|548.66|554.45|549.05|553.9|548.5|273
1633230900000|2021-10-03 03:15:00|554.07|548.67|555.45|550.05|555.66|550.26|553.93|548.53|352
1633231200000|2021-10-03 03:20:00|555.44|550.04|554.5|549.1|555.53|550.13|554.01|548.61|384
1633231500000|2021-10-03 03:25:00|554.49|549.09|554.28|548.88|554.49|549.09|553.9|548.5|240
1633231800000|2021-10-03 03:30:00|554.26|548.86|555.45|550.05|555.48|550.08|554.23|548.83|318
1633232100000|2021-10-03 03:35:00|555.46|550.06|555.13|549.73|555.57|550.17|555|549.6|289
1633232400000|2021-10-03 03:40:00|555.14|549.74|555.83|550.43|555.87|550.47|555.09|549.69|239
1633232700000|2021-10-03 03:45:00|555.87|550.47|554.61|549.21|555.87|550.47|554.28|548.88|323
1633233000000|2021-10-03 03:50:00|554.62|549.22|556.39|550.99|556.86|551.46|554.36|548.96|467
1633233300000|2021-10-03 03:55:00|556.4|551|557.57|552.17|557.57|552.17|556.22|550.82|385
1633233600000|2021-10-03 04:00:00|557.56|552.16|555.94|550.54|557.62|552.22|555.78|550.38|364
1633233900000|2021-10-03 04:05:00|555.95|550.55|557.06|551.66|557.35|551.95|555.68|550.28|306
1633234200000|2021-10-03 04:10:00|556.99|551.59|557.42|552.02|557.62|552.22|556.33|550.93|284
1633234500000|2021-10-03 04:15:00|557.45|552.05|556.64|551.24|557.62|552.22|556.57|551.17|336
1633234800000|2021-10-03 04:20:00|556.65|551.25|556.14|550.74|556.76|551.36|556.08|550.68|219
1633235100000|2021-10-03 04:25:00|556.13|550.73|556.03|550.63|556.14|550.74|555.74|550.34|214
1633235400000|2021-10-03 04:30:00|556.04|550.64|555.32|549.92|556.08|550.68|555.26|549.86|205
1633235700000|2021-10-03 04:35:00|555.31|549.91|555.76|550.36|555.81|550.41|554.81|549.41|227
1633236000000|2021-10-03 04:40:00|555.77|550.37|554.87|549.47|555.77|550.37|554.59|549.19|204
1633236300000|2021-10-03 04:45:00|554.86|549.46|555.57|550.17|555.59|550.19|554.83|549.43|237
1633236600000|2021-10-03 04:50:00|555.62|550.22|555.08|549.68|555.95|550.55|554.8|549.4|308
1633236900000|2021-10-03 04:55:00|555.06|549.66|554.95|549.55|555.07|549.67|554.51|549.11|245
1633237200000|2021-10-03 05:00:00|554.94|549.54|555.49|550.09|555.5|550.1|554.62|549.22|285
1633237500000|2021-10-03 05:05:00|555.48|550.08|556.1|550.7|556.11|550.71|555.43|550.03|273
1633237800000|2021-10-03 05:10:00|556.11|550.71|555.64|550.24|556.17|550.77|555.61|550.21|214
1633238100000|2021-10-03 05:15:00|555.63|550.23|555.01|549.61|555.85|550.45|554.93|549.53|197
1633238400000|2021-10-03 05:20:00|555.02|549.62|555.44|550.04|555.94|550.54|555.02|549.62|314
1633238700000|2021-10-03 05:25:00|555.46|550.06|555.95|550.55|556.25|550.85|555.37|549.97|273
1633239000000|2021-10-03 05:30:00|555.94|550.54|557.3|551.9|557.49|552.09|555.86|550.46|450
1633239300000|2021-10-03 05:35:00|557.29|551.89|557.42|552.02|557.44|552.04|556.66|551.26|347
1633239600000|2021-10-03 05:40:00|557.43|552.03|556.93|551.53|557.43|552.03|556.83|551.43|290
1633239900000|2021-10-03 05:45:00|556.92|551.52|557.27|551.87|557.59|552.19|556.85|551.45|302
1633240200000|2021-10-03 05:50:00|557.25|551.85|557.31|551.91|557.45|552.05|556.89|551.49|317
1633240500000|2021-10-03 05:55:00|557.3|551.9|556.99|551.59|557.31|551.91|556.63|551.23|259
1633240800000|2021-10-03 06:00:00|556.98|551.58|555.51|550.11|556.98|551.58|555.48|550.08|340
1633241100000|2021-10-03 06:05:00|555.5|550.1|555.37|549.97|555.51|550.11|555.06|549.66|311
1633241400000|2021-10-03 06:10:00|555.36|549.96|555.3|549.9|555.73|550.33|555.23|549.83|319
1633241700000|2021-10-03 06:15:00|555.29|549.89|555.55|550.15|555.67|550.27|555.29|549.89|246
1633242000000|2021-10-03 06:20:00|555.56|550.16|555.68|550.28|555.84|550.44|555.3|549.9|230
1633242300000|2021-10-03 06:25:00|555.69|550.29|555.73|550.33|555.83|550.43|555.44|550.04|202
1633242600000|2021-10-03 06:30:00|555.72|550.32|556.53|551.13|556.68|551.28|555.5|550.1|289
1633242900000|2021-10-03 06:35:00|556.51|551.11|556.79|551.39|556.81|551.41|556.11|550.71|259
1633243200000|2021-10-03 06:40:00|556.78|551.38|556.36|550.96|556.78|551.38|556.36|550.96|188
1633243500000|2021-10-03 06:45:00|556.37|550.97|556.93|551.53|557|551.6|555.96|550.56|263
1633243800000|2021-10-03 06:50:00|556.92|551.52|556.46|551.06|556.92|551.52|556.21|550.81|261
1633244100000|2021-10-03 06:55:00|556.45|551.05|555.71|550.31|556.48|551.08|555.41|550.01|309
1633244400000|2021-10-03 07:00:00|555.72|550.32|555.65|550.25|555.96|550.56|555.28|549.88|222
1633244700000|2021-10-03 07:05:00|555.64|550.24|554.4|549|555.64|550.24|554.37|548.97|251
1633245000000|2021-10-03 07:10:00|554.41|549.01|554.62|549.22|554.81|549.41|554.32|548.92|249
1633245300000|2021-10-03 07:15:00|554.61|549.21|554.92|549.52|554.97|549.57|554.3|548.9|190
1633245600000|2021-10-03 07:20:00|554.91|549.51|553.98|548.58|555.03|549.63|553.81|548.41|208
1633245900000|2021-10-03 07:25:00|553.97|548.57|553.3|547.9|554.01|548.61|553.25|547.85|357
1633246200000|2021-10-03 07:30:00|553.29|547.89|554.04|548.64|554.15|548.75|553.29|547.89|284
1633246500000|2021-10-03 07:35:00|554.03|548.63|553.61|548.21|554.11|548.71|553.22|547.82|263
1633246800000|2021-10-03 07:40:00|553.57|548.17|553.56|548.16|553.57|548.17|553.04|547.64|213
1633247100000|2021-10-03 07:45:00|553.57|548.17|554.16|548.76|554.18|548.78|553.56|548.16|251
1633247400000|2021-10-03 07:50:00|554.17|548.77|553.76|548.36|554.21|548.81|553.76|548.36|220
1633247700000|2021-10-03 07:55:00|553.75|548.35|553.39|547.99|553.75|548.35|553.36|547.96|257
1633248000000|2021-10-03 08:00:00|553.38|547.98|553.51|548.11|553.8|548.4|552.96|547.56|288
1633248300000|2021-10-03 08:05:00|553.57|548.17|553.67|548.27|554.42|549.02|553.51|548.11|229
1633248600000|2021-10-03 08:10:00|553.68|548.28|554.28|548.88|554.28|548.88|553.63|548.23|217
1633248900000|2021-10-03 08:15:00|554.27|548.87|554.97|549.57|555.12|549.72|554.21|548.81|304
1633249200000|2021-10-03 08:20:00|554.99|549.59|555.37|549.97|555.42|550.02|554.49|549.09|301
1633249500000|2021-10-03 08:25:00|555.36|549.96|555.67|550.27|555.8|550.4|555.33|549.93|225
1633249800000|2021-10-03 08:30:00|555.66|550.26|555.63|550.23|555.78|550.38|555.44|550.04|252
1633250100000|2021-10-03 08:35:00|555.64|550.24|555.6|550.2|555.76|550.36|555.38|549.98|239
1633250400000|2021-10-03 08:40:00|555.59|550.19|554.55|549.15|555.61|550.21|554.51|549.11|318
1633250700000|2021-10-03 08:45:00|554.56|549.16|554.79|549.39|555.25|549.85|554.38|548.98|276
1633251000000|2021-10-03 08:50:00|554.81|549.41|554.81|549.41|554.9|549.5|554.24|548.84|208
1633251300000|2021-10-03 08:55:00|554.82|549.42|553.72|548.32|554.89|549.49|553.7|548.3|301
1633251600000|2021-10-03 09:00:00|553.71|548.31|552.77|547.37|553.72|548.32|552.75|547.35|390
1633251900000|2021-10-03 09:05:00|552.76|547.36|551.71|546.31|552.81|547.41|551.47|546.07|336
1633252200000|2021-10-03 09:10:00|551.72|546.32|549.76|544.36|551.73|546.33|549.66|544.26|427
1633252500000|2021-10-03 09:15:00|549.75|544.35|549.9|544.5|551.09|545.69|549.63|544.23|467
1633252800000|2021-10-03 09:20:00|549.89|544.49|550.49|545.09|550.75|545.35|549.62|544.22|432
1633253100000|2021-10-03 09:25:00|550.5|545.1|551.38|545.98|551.62|546.22|550.22|544.82|295
1633253400000|2021-10-03 09:30:00|551.37|545.97|554.01|548.61|554.03|548.63|551.37|545.97|466
1633253700000|2021-10-03 09:35:00|554.03|548.63|552.57|547.17|554.28|548.88|552.39|546.99|373
1633254000000|2021-10-03 09:40:00|552.59|547.19|551.88|546.48|552.81|547.41|551.41|546.01|322
1633254300000|2021-10-03 09:45:00|551.9|546.5|552.29|546.89|552.3|546.9|551.13|545.73|385
1633254600000|2021-10-03 09:50:00|552.27|546.87|553.1|547.7|553.51|548.11|552.08|546.68|321
1633254900000|2021-10-03 09:55:00|553.12|547.72|553.28|547.88|553.31|547.91|552.34|546.94|314
1633255200000|2021-10-03 10:00:00|553.29|547.89|551.91|546.51|553.35|547.95|551.26|545.86|380
1633255500000|2021-10-03 10:05:00|551.9|546.5|552.8|547.4|553.08|547.68|551.4|546|278
1633255800000|2021-10-03 10:10:00|552.78|547.38|553.8|548.4|553.8|548.4|552.62|547.22|328
1633256100000|2021-10-03 10:15:00|553.79|548.39|555.32|549.92|555.33|549.93|553.61|548.21|399
1633256400000|2021-10-03 10:20:00|555.29|549.89|554.82|549.42|555.81|550.41|554.81|549.41|334
1633256700000|2021-10-03 10:25:00|554.83|549.43|554.79|549.39|555.13|549.73|554.54|549.14|317
1633257000000|2021-10-03 10:30:00|554.82|549.42|554.14|548.74|554.85|549.45|553.89|548.49|349
1633257300000|2021-10-03 10:35:00|554.15|548.75|554.25|548.85|554.44|549.04|553.5|548.1|251
1633257600000|2021-10-03 10:40:00|554.23|548.83|556.72|551.32|556.89|551.49|553.84|548.44|510
1633257900000|2021-10-03 10:45:00|556.71|551.31|556.77|551.37|557.56|552.16|556.27|550.87|399
1633258200000|2021-10-03 10:50:00|556.79|551.39|553.94|548.54|556.84|551.44|553.85|548.45|335
1633258500000|2021-10-03 10:55:00|553.93|548.53|555.55|550.15|555.67|550.27|553.72|548.32|393
1633258800000|2021-10-03 11:00:00|555.57|550.17|557.75|552.35|557.79|552.39|554.81|549.41|480
1633259100000|2021-10-03 11:05:00|557.76|552.36|562.01|556.61|562.01|556.61|557.76|552.36|493
1633259400000|2021-10-03 11:10:00|562|556.6|566.06|560.66|566.06|560.66|561.31|555.91|651
1633259700000|2021-10-03 11:15:00|566.05|560.65|571.58|566.18|572.67|567.27|565.91|560.51|804
1633260000000|2021-10-03 11:20:00|571.56|566.16|575.32|569.92|576.01|570.61|570.29|564.89|803
1633260300000|2021-10-03 11:25:00|575.54|570.14|576.63|571.23|576.96|571.56|573.98|568.58|724
1633260600000|2021-10-03 11:30:00|576.71|571.31|574.7|569.3|577.17|571.77|573.17|567.77|592
1633260900000|2021-10-03 11:35:00|574.68|569.28|573.52|568.12|574.7|569.3|572.28|566.88|473
1633261200000|2021-10-03 11:40:00|573.51|568.11|573.96|568.56|573.99|568.59|572.94|567.54|407
1633261500000|2021-10-03 11:45:00|573.95|568.55|570.16|564.76|573.95|568.55|569.71|564.31|539
1633261800000|2021-10-03 11:50:00|570.18|564.78|570.42|565.02|571.14|565.74|569.65|564.25|499
1633262100000|2021-10-03 11:55:00|570.41|565.01|572.14|566.74|572.89|567.49|570.16|564.76|412
1633262400000|2021-10-03 12:00:00|572.15|566.75|570.82|565.42|572.49|567.09|570.46|565.06|589
1633262700000|2021-10-03 12:05:00|570.81|565.41|570.26|564.86|571.06|565.66|570.18|564.78|334
1633263000000|2021-10-03 12:10:00|570.25|564.85|571.06|565.66|571.63|566.23|570.17|564.77|405
1633263300000|2021-10-03 12:15:00|571.03|565.63|570.46|565.06|571.51|566.11|570.1|564.7|331
1633263600000|2021-10-03 12:20:00|570.45|565.05|568.25|562.85|570.5|565.1|568.13|562.73|392
1633263900000|2021-10-03 12:25:00|568.23|562.83|568.54|563.14|569.01|563.61|568.09|562.69|393
1633264200000|2021-10-03 12:30:00|568.55|563.15|569.79|564.39|569.88|564.48|568.53|563.13|356
1633264500000|2021-10-03 12:35:00|569.78|564.38|569.21|563.81|569.81|564.41|569.21|563.81|343
1633264800000|2021-10-03 12:40:00|569.2|563.8|569.53|564.13|569.77|564.37|569.08|563.68|350
1633265100000|2021-10-03 12:45:00|569.54|564.14|571.41|566.01|571.46|566.06|569.54|564.14|438
1633265400000|2021-10-03 12:50:00|571.4|566|573.98|568.58|574.01|568.61|570.39|564.99|634
1633265700000|2021-10-03 12:55:00|573.99|568.59|572.81|567.41|574.33|568.93|572.69|567.29|479
1633266000000|2021-10-03 13:00:00|572.82|567.42|573.34|567.94|574.24|568.84|572.64|567.24|553
1633266300000|2021-10-03 13:05:00|573.33|567.93|570.96|565.56|573.35|567.95|570.78|565.38|487
1633266600000|2021-10-03 13:10:00|570.95|565.55|571.95|566.55|572.11|566.71|570.88|565.48|408
1633266900000|2021-10-03 13:15:00|571.94|566.54|573.7|568.3|573.88|568.48|571.1|565.7|523
1633267200000|2021-10-03 13:20:00|573.72|568.32|574.67|569.27|576.06|570.66|573.7|568.3|632
1633267500000|2021-10-03 13:25:00|574.73|569.33|576.1|570.7|576.1|570.7|574.35|568.95|541
1633267800000|2021-10-03 13:30:00|576.09|570.69|574.36|568.96|576.1|570.7|573.97|568.57|466
1633268100000|2021-10-03 13:35:00|574.34|568.94|575.18|569.78|575.46|570.06|573.92|568.52|533
1633268400000|2021-10-03 13:40:00|575.17|569.77|575.82|570.42|576.44|571.04|575.15|569.75|587
1633268700000|2021-10-03 13:45:00|575.83|570.43|575.39|569.99|575.94|570.54|574.92|569.52|400
1633269000000|2021-10-03 13:50:00|575.43|570.03|575.2|569.8|575.61|570.21|574.91|569.51|422
1633269300000|2021-10-03 13:55:00|575.18|569.78|577.07|571.67|577.19|571.79|575.16|569.76|480
1633269600000|2021-10-03 14:00:00|577.08|571.68|576|570.6|578.64|573.24|575.85|570.45|569
1633269900000|2021-10-03 14:05:00|576.01|570.61|575.61|570.21|576.43|571.03|575.51|570.11|428
1633270200000|2021-10-03 14:10:00|575.64|570.24|575.75|570.35|576.03|570.63|575.04|569.64|412
1633270500000|2021-10-03 14:15:00|575.76|570.36|573.97|568.57|575.76|570.36|573.49|568.09|438
1633270800000|2021-10-03 14:20:00|573.98|568.58|573.31|567.91|574.63|569.23|573.29|567.89|319
1633271100000|2021-10-03 14:25:00|573.34|567.94|573.12|567.72|573.51|568.11|572.86|567.46|289
1633271400000|2021-10-03 14:30:00|573.14|567.74|573.41|568.01|573.72|568.32|572.8|567.4|262
1633271700000|2021-10-03 14:35:00|573.4|568|572.9|567.5|573.42|568.02|572.73|567.33|274
1633272000000|2021-10-03 14:40:00|572.89|567.49|573.33|567.93|573.34|567.94|572.59|567.19|218
1633272300000|2021-10-03 14:45:00|573.32|567.92|573.69|568.29|574.27|568.87|573.31|567.91|279
1633272600000|2021-10-03 14:50:00|573.65|568.25|571.34|565.94|573.65|568.25|570.8|565.4|404
1633272900000|2021-10-03 14:55:00|571.28|565.88|571.86|566.46|572.22|566.82|570.88|565.48|398
1633273200000|2021-10-03 15:00:00|571.88|566.48|572.1|566.7|572.39|566.99|571.23|565.83|484
1633273500000|2021-10-03 15:05:00|572.11|566.71|572.98|567.58|573.03|567.63|572|566.6|329
1633273800000|2021-10-03 15:10:00|572.99|567.59|573.37|567.97|573.62|568.22|572.67|567.27|265
1633274100000|2021-10-03 15:15:00|573.36|567.96|573.98|568.58|574.02|568.62|572.99|567.59|302
1633274400000|2021-10-03 15:20:00|573.97|568.57|572.65|567.25|574.02|568.62|572.42|567.02|325
1633274700000|2021-10-03 15:25:00|572.67|567.27|571.45|566.05|572.68|567.28|571.23|565.83|427
1633275000000|2021-10-03 15:30:00|571.44|566.04|571.56|566.16|571.81|566.41|570.93|565.53|407
1633275300000|2021-10-03 15:35:00|571.57|566.17|570.38|564.98|571.9|566.5|570.38|564.98|296
1633275600000|2021-10-03 15:40:00|570.39|564.99|566.37|560.97|570.66|565.26|566.37|560.97|626
1633275900000|2021-10-03 15:45:00|566.39|560.99|568.19|562.79|568.74|563.34|566.24|560.84|494
1633276200000|2021-10-03 15:50:00|568.18|562.78|568.45|563.05|568.97|563.57|567.79|562.39|357
1633276500000|2021-10-03 15:55:00|568.46|563.06|569.16|563.76|569.23|563.83|568.1|562.7|383
1633276800000|2021-10-03 16:00:00|569.17|563.77|570.14|564.74|572.09|566.69|569.17|563.77|642
1633277100000|2021-10-03 16:05:00|570.15|564.75|566.91|561.51|570.15|564.75|566.89|561.49|477
1633277400000|2021-10-03 16:10:00|566.9|561.5|568.07|562.67|568.14|562.74|566.9|561.5|479
1633277700000|2021-10-03 16:15:00|568.08|562.68|569.46|564.06|569.76|564.36|568.08|562.68|452
1633278000000|2021-10-03 16:20:00|569.47|564.07|571.07|565.67|571.07|565.67|569.4|564|432
1633278300000|2021-10-03 16:25:00|571.06|565.66|571.42|566.02|572|566.6|570.63|565.23|457
1633278600000|2021-10-03 16:30:00|571.45|566.05|570.59|565.19|571.79|566.39|570.57|565.17|310
1633278900000|2021-10-03 16:35:00|570.6|565.2|570.52|565.12|571.25|565.85|570.09|564.69|295
1633279200000|2021-10-03 16:40:00|570.49|565.09|571.28|565.88|571.71|566.31|570.45|565.05|320
1633279500000|2021-10-03 16:45:00|571.25|565.85|571.48|566.08|571.97|566.57|571.16|565.76|370
1633279800000|2021-10-03 16:50:00|571.49|566.09|572.01|566.61|572.2|566.8|571.47|566.07|280
1633280100000|2021-10-03 16:55:00|572|566.6|571.25|565.85|572|566.6|570.9|565.5|423
1633280400000|2021-10-03 17:00:00|571.28|565.88|570.54|565.14|571.51|566.11|570.53|565.13|316
1633280700000|2021-10-03 17:05:00|570.55|565.15|570.87|565.47|570.89|565.49|570.42|565.02|230
1633281000000|2021-10-03 17:10:00|570.91|565.51|571.77|566.37|571.8|566.4|570.91|565.51|348
1633281300000|2021-10-03 17:15:00|571.76|566.36|570.68|565.28|571.77|566.37|570.68|565.28|321
1633281600000|2021-10-03 17:20:00|570.69|565.29|570.68|565.28|571.64|566.24|570.63|565.23|376
1633281900000|2021-10-03 17:25:00|570.64|565.24|569.97|564.57|570.67|565.27|569.51|564.11|314
1633282200000|2021-10-03 17:30:00|569.98|564.58|569.27|563.87|569.99|564.59|567.68|562.28|475
1633282500000|2021-10-03 17:35:00|569.28|563.88|568.74|563.34|569.35|563.95|568.71|563.31|338
1633282800000|2021-10-03 17:40:00|568.73|563.33|569.61|564.21|569.89|564.49|568.73|563.33|352
1633283100000|2021-10-03 17:45:00|569.62|564.22|573.66|568.26|573.73|568.33|569.35|563.95|441
1633283400000|2021-10-03 17:50:00|574|568.6|577.52|572.12|580.41|575.01|573.79|568.39|998
1633283700000|2021-10-03 17:55:00|577.35|571.95|580.19|574.79|580.27|574.87|576.37|570.97|797
1633284000000|2021-10-03 18:00:00|580.17|574.77|581.67|576.27|581.84|576.44|579.55|574.15|711
1633284300000|2021-10-03 18:05:00|581.62|576.22|579.42|574.02|581.92|576.52|578.91|573.51|696
1633284600000|2021-10-03 18:10:00|579.41|574.01|577.63|572.23|580.03|574.63|577.29|571.89|627
1633284900000|2021-10-03 18:15:00|577.64|572.24|577.47|572.07|578.05|572.65|575.42|570.02|724
1633285200000|2021-10-03 18:20:00|577.46|572.06|578.21|572.81|578.68|573.28|577.16|571.76|489
1633285500000|2021-10-03 18:25:00|578.2|572.8|578.27|572.87|578.44|573.04|577.78|572.38|473
1633285800000|2021-10-03 18:30:00|578.28|572.88|576.9|571.5|578.29|572.89|576.87|571.47|444
1633286100000|2021-10-03 18:35:00|576.89|571.49|577.36|571.96|577.75|572.35|576.89|571.49|454
1633286400000|2021-10-03 18:40:00|577.34|571.94|577.67|572.27|577.8|572.4|577.1|571.7|447
1633286700000|2021-10-03 18:45:00|577.66|572.26|577.4|572|577.89|572.49|577.22|571.82|325
1633287000000|2021-10-03 18:50:00|577.39|571.99|577.31|571.91|577.9|572.5|577.17|571.77|448
1633287300000|2021-10-03 18:55:00|577.3|571.9|577.62|572.22|577.86|572.46|577.12|571.72|348
1633287600000|2021-10-03 19:00:00|577.61|572.21|577.47|572.07|578.24|572.84|577.28|571.88|435
1633287900000|2021-10-03 19:05:00|577.5|572.1|577.96|572.56|578.42|573.02|577.42|572.02|434
1633288200000|2021-10-03 19:10:00|577.94|572.54|577.58|572.18|578.37|572.97|577.39|571.99|407
1633288500000|2021-10-03 19:15:00|577.61|572.21|577.3|571.9|578.41|573.01|577.25|571.85|356
1633288800000|2021-10-03 19:20:00|577.31|571.91|577.52|572.12|578.21|572.81|577.22|571.82|252
1633289100000|2021-10-03 19:25:00|577.48|572.08|577.41|572.01|578.02|572.62|577.25|571.85|346
1633289400000|2021-10-03 19:30:00|577.42|572.02|577.73|572.33|578.19|572.79|577.4|572|295
1633289700000|2021-10-03 19:35:00|577.74|572.34|577.69|572.29|577.83|572.43|577.35|571.95|265
1633290000000|2021-10-03 19:40:00|577.67|572.27|577.7|572.3|578.05|572.65|577.45|572.05|284
1633290300000|2021-10-03 19:45:00|577.71|572.31|577.37|571.97|578.01|572.61|577.37|571.97|220
1633290600000|2021-10-03 19:50:00|577.36|571.96|577.45|570.05|577.61|572.21|576.19|569.81|329
1633290900000|2021-10-03 19:55:00|577.44|570.04|577.81|570.41|578.47|571.07|577.33|569.93|387
1633291200000|2021-10-03 20:00:00|577.89|570.49|578.65|571.25|578.9|571.5|577.89|570.49|374
1633291500000|2021-10-03 20:05:00|578.66|571.26|577.89|570.49|578.66|571.26|577.75|570.35|282
1633291800000|2021-10-03 20:10:00|577.9|570.5|577.5|570.1|578.21|570.81|577.32|569.92|288
1633292100000|2021-10-03 20:15:00|577.49|570.09|576.56|569.16|577.52|570.12|576.27|568.87|323
1633292400000|2021-10-03 20:20:00|576.55|569.15|575.92|568.52|576.56|569.16|575.69|568.29|292
1633292700000|2021-10-03 20:25:00|575.94|568.54|575.37|567.97|576.2|568.8|575.27|567.87|314
1633293000000|2021-10-03 20:30:00|575.36|567.96|574.35|566.95|575.65|568.25|574.28|566.88|382
1633293300000|2021-10-03 20:35:00|574.34|566.94|575.31|567.91|575.64|568.24|574.3|566.9|509
1633293600000|2021-10-03 20:40:00|575.29|567.89|575.36|567.96|575.79|568.39|575.21|567.81|253
1633293900000|2021-10-03 20:45:00|575.37|567.97|575.5|568.1|575.75|568.35|575.35|567.95|223
1633294200000|2021-10-03 20:50:00|575.49|568.09|574.63|567.23|575.49|568.09|574.08|566.68|271
1633294500000|2021-10-03 20:55:00|574.65|567.25|574|566.6|575.47|568.07|573.72|566.32|517
1633294800000|2021-10-03 21:00:00|574.01|566.61|572.87|565.47|574.25|566.85|572.83|565.43|500
1633295100000|2021-10-03 21:05:00|572.88|565.48|571.51|564.11|573.22|565.82|569.42|562.02|658
1633295400000|2021-10-03 21:10:00|571.5|564.1|571.18|563.78|572.8|565.4|570.97|563.57|630
1633295700000|2021-10-03 21:15:00|571.17|563.77|571.87|564.47|572.41|565.01|571.06|563.66|402
1633296000000|2021-10-03 21:20:00|571.86|564.46|570.73|563.33|572.17|564.77|570.66|563.26|334
1633296300000|2021-10-03 21:25:00|570.72|563.32|571.62|564.22|571.65|564.25|570.33|562.93|288
1633296600000|2021-10-03 21:30:00|571.63|564.23|571.65|564.25|571.76|564.36|571.58|564.18|107
1633296900000|2021-10-03 21:35:00|571.64|564.24|571.7|564.3|571.72|564.32|571.64|564.24|62
1633297200000|2021-10-03 21:40:00|571.71|564.31|570.25|562.85|572.31|564.91|569.71|562.31|286
1633297500000|2021-10-03 21:45:00|570.24|562.84|569.98|564.58|570.24|564.71|568.83|561.47|517
1633297800000|2021-10-03 21:50:00|569.95|564.55|570.04|564.64|570.17|564.77|568.95|563.55|376
1633298100000|2021-10-03 21:55:00|569.94|564.54|570.32|564.92|570.89|565.49|569.61|564.21|390
1633298400000|2021-10-03 22:00:00|570.34|564.94|572.04|566.64|572.15|566.75|569.89|564.49|603
1633298700000|2021-10-03 22:05:00|572.05|566.65|571.98|566.58|572.61|567.21|571.69|566.29|429
1633299000000|2021-10-03 22:10:00|571.99|566.59|572.05|566.65|572.32|566.92|571.25|565.85|503
1633299300000|2021-10-03 22:15:00|572.04|566.64|573.26|567.86|573.31|567.91|571.74|566.34|620
1633299600000|2021-10-03 22:20:00|573.25|567.85|573.37|567.97|573.64|568.24|573.04|567.64|516
1633299900000|2021-10-03 22:25:00|573.38|567.98|573.97|568.57|573.98|568.58|573.25|567.85|395
1633300200000|2021-10-03 22:30:00|573.87|568.47|574.73|569.33|574.74|569.34|573.75|568.35|307
1633300500000|2021-10-03 22:35:00|574.74|569.34|574.82|569.42|575.01|569.61|574.25|568.85|426
1633300800000|2021-10-03 22:40:00|574.81|569.41|573.64|568.24|574.93|569.53|573.61|568.21|445
1633301100000|2021-10-03 22:45:00|573.62|568.22|573.1|567.7|574.38|568.98|572.08|566.68|442
1633301400000|2021-10-03 22:50:00|573.22|567.82|572.81|567.41|573.53|568.13|572.08|566.68|490
1633301700000|2021-10-03 22:55:00|572.85|567.45|574.08|568.68|574.3|568.9|572.62|567.22|373
1633302000000|2021-10-03 23:00:00|574.03|568.63|572.63|567.23|574.17|568.77|572.32|566.92|498
1633302300000|2021-10-03 23:05:00|572.64|567.24|573.67|568.27|573.91|568.51|572.57|567.17|327
1633302600000|2021-10-03 23:10:00|573.7|568.3|574.98|569.58|575.01|569.61|573.7|568.3|413
1633302900000|2021-10-03 23:15:00|575|569.6|573.87|568.47|575.83|570.43|573.86|568.46|512
1633303200000|2021-10-03 23:20:00|573.86|568.46|573.37|567.97|574.71|569.31|573.05|567.65|398
1633303500000|2021-10-03 23:25:00|573.38|567.98|573.68|568.28|574.32|568.92|573.32|567.92|357
1633303800000|2021-10-03 23:30:00|573.71|568.31|574.07|568.67|574.37|568.97|573.51|568.11|374
1633304100000|2021-10-03 23:35:00|574.09|568.69|573.78|568.38|574.43|569.03|573.69|568.29|356
1633304400000|2021-10-03 23:40:00|573.79|568.39|574.41|569.01|574.49|569.09|573.67|568.27|306
1633304700000|2021-10-03 23:45:00|574.4|569|573.73|568.33|574.43|569.03|573.57|568.17|400
1633305000000|2021-10-03 23:50:00|573.79|568.39|573.46|568.06|573.86|568.46|573.39|567.99|319
1633305300000|2021-10-03 23:55:00|573.39|567.99|574.14|568.74|574.32|568.92|573.19|567.79|392
1633305600000|2021-10-04 00:00:00|574.15|568.75|573.25|567.85|574.17|568.77|572.1|566.7|621
1633305900000|2021-10-04 00:05:00|573.24|567.84|573.43|568.03|573.64|568.24|571.73|566.33|508
1633306200000|2021-10-04 00:10:00|573.42|568.02|571.53|566.13|573.56|568.16|571.42|566.02|534
1633306500000|2021-10-04 00:15:00|571.52|566.12|570.09|564.69|571.53|566.13|570.03|564.63|484
1633306800000|2021-10-04 00:20:00|570.07|564.67|569.51|564.11|570.56|565.16|569.28|563.88|472
1633307100000|2021-10-04 00:25:00|569.5|564.1|570.28|564.88|570.41|565.01|569.5|564.1|416
1633307400000|2021-10-04 00:30:00|570.27|564.87|568.48|563.08|570.28|564.88|568.48|563.08|352
1633307700000|2021-10-04 00:35:00|568.43|563.03|567.85|562.45|568.76|563.36|567.46|562.06|497
1633308000000|2021-10-04 00:40:00|567.82|562.42|565.46|560.06|567.83|562.43|565.34|559.94|610
1633308300000|2021-10-04 00:45:00|565.45|560.05|565.72|560.32|566.27|560.87|565.37|559.97|426
1633308600000|2021-10-04 00:50:00|565.71|560.31|564.81|559.41|566.53|561.13|564.72|559.32|419
1633308900000|2021-10-04 00:55:00|564.8|559.4|564.01|558.61|565.2|559.8|563.78|558.38|574
1633309200000|2021-10-04 01:00:00|564.05|558.65|564.09|558.69|564.75|559.35|563.53|558.13|597
1633309500000|2021-10-04 01:05:00|564.07|558.67|562.26|556.86|564.09|558.69|560.22|554.82|643
1633309800000|2021-10-04 01:10:00|562.25|556.85|562.58|557.18|563.42|558.02|561.97|556.57|448
1633310100000|2021-10-04 01:15:00|562.69|557.29|562.34|556.94|562.94|557.54|561.51|556.11|483
1633310400000|2021-10-04 01:20:00|562.28|556.88|565.49|560.09|565.5|560.1|561.73|556.33|413
1633310700000|2021-10-04 01:25:00|565.44|560.04|564.18|558.78|565.51|560.11|564.17|558.77|448
1633311000000|2021-10-04 01:30:00|564.15|558.75|563.31|557.91|564.15|558.75|562.93|557.53|490
1633311300000|2021-10-04 01:35:00|563.32|557.92|561.97|556.57|563.4|558|561.61|556.21|633
1633311600000|2021-10-04 01:40:00|561.96|556.56|563.79|558.39|564.17|558.77|561.89|556.49|593
1633311900000|2021-10-04 01:45:00|563.81|558.41|562.38|556.98|563.86|558.46|562.38|556.98|405
1633312200000|2021-10-04 01:50:00|562.37|556.97|562.59|557.19|562.9|557.5|562.26|556.86|392
1633312500000|2021-10-04 01:55:00|562.58|557.18|562.31|556.91|562.71|557.31|561.92|556.52|508
1633312800000|2021-10-04 02:00:00|562.29|556.89|560.74|555.34|562.46|557.06|560.56|555.16|500
1633313100000|2021-10-04 02:05:00|560.75|555.35|560.7|555.3|561.7|556.3|560.25|554.85|593
1633313400000|2021-10-04 02:10:00|560.72|555.32|561.56|556.16|561.56|556.16|560.03|554.63|478
1633313700000|2021-10-04 02:15:00|561.48|556.08|560.99|555.59|561.9|556.5|560.58|555.18|397
1633314000000|2021-10-04 02:20:00|561|555.6|559.03|553.63|561.07|555.67|559.03|553.63|422
1633314300000|2021-10-04 02:25:00|559.02|553.62|558.56|553.16|559.4|554|558.54|553.14|453
1633314600000|2021-10-04 02:30:00|558.55|553.15|559.82|554.42|560.02|554.62|558.27|552.87|530
1633314900000|2021-10-04 02:35:00|559.81|554.41|560.23|554.83|560.65|555.25|559.55|554.15|421
1633315200000|2021-10-04 02:40:00|560.24|554.84|560.11|554.71|560.69|555.29|560|554.6|319
1633315500000|2021-10-04 02:45:00|560.12|554.72|558.96|553.56|560.49|555.09|558.88|553.48|380
1633315800000|2021-10-04 02:50:00|558.91|553.51|558.82|553.42|559.38|553.98|558.73|553.33|318
1633316100000|2021-10-04 02:55:00|558.83|553.43|558.11|552.71|559.25|553.85|557.55|552.15|469
1633316400000|2021-10-04 03:00:00|558.1|552.7|553.97|548.57|558.1|552.7|553.97|548.57|777
1633316700000|2021-10-04 03:05:00|554.01|548.61|553.94|548.54|554.19|548.79|553|547.6|763
1633317000000|2021-10-04 03:10:00|553.97|548.57|554.59|549.19|554.61|549.21|553.57|548.17|544
1633317300000|2021-10-04 03:15:00|554.57|549.17|556.61|551.21|556.74|551.34|554.52|549.12|616
1633317600000|2021-10-04 03:20:00|556.62|551.22|557|551.6|557.27|551.87|556.58|551.18|648
1633317900000|2021-10-04 03:25:00|557.02|551.62|556.94|551.54|557.58|552.18|556.73|551.33|443
1633318200000|2021-10-04 03:30:00|556.95|551.55|557.7|552.3|557.75|552.35|556.93|551.53|423
1633318500000|2021-10-04 03:35:00|557.71|552.31|555.21|549.81|557.71|552.31|555.15|549.75|405
1633318800000|2021-10-04 03:40:00|555.2|549.8|554.28|548.88|555.76|550.36|554.28|548.88|387
1633319100000|2021-10-04 03:45:00|554.29|548.89|552.63|547.23|554.98|549.58|552.6|547.2|462
1633319400000|2021-10-04 03:50:00|552.62|547.22|552.48|547.08|553.35|547.95|551.99|546.59|479
1633319700000|2021-10-04 03:55:00|552.49|547.09|552.09|546.69|552.85|547.45|552.02|546.62|473
1633320000000|2021-10-04 04:00:00|552.03|546.63|550.88|545.48|552.09|546.69|550.72|545.32|582
1633320300000|2021-10-04 04:05:00|550.89|545.49|550.66|545.26|551.26|545.86|549.64|544.24|661
1633320600000|2021-10-04 04:10:00|550.64|545.24|553.38|547.98|553.47|548.07|549.89|544.49|623
1633320900000|2021-10-04 04:15:00|553.33|547.93|552.8|547.4|553.67|548.27|552.55|547.15|478
1633321200000|2021-10-04 04:20:00|552.72|547.32|549.91|544.51|552.82|547.42|549.31|543.91|583
1633321500000|2021-10-04 04:25:00|549.89|544.49|551.64|546.24|551.93|546.53|548.82|543.42|449
1633321800000|2021-10-04 04:30:00|551.63|546.23|553.57|548.17|553.82|548.42|551.54|546.14|497
1633322100000|2021-10-04 04:35:00|553.56|548.16|555.28|549.88|555.68|550.28|553.56|548.16|449
1633322400000|2021-10-04 04:40:00|555.32|549.92|555.07|549.67|555.46|550.06|554.27|548.87|403
1633322700000|2021-10-04 04:45:00|555.06|549.66|555.98|550.58|556.05|550.65|554.69|549.29|449
1633323000000|2021-10-04 04:50:00|555.99|550.59|554.98|549.58|555.99|550.59|554.98|549.58|292
1633323300000|2021-10-04 04:55:00|554.97|549.57|554.66|549.26|554.99|549.59|554.3|548.9|365
1633323600000|2021-10-04 05:00:00|554.67|549.27|555.63|550.23|556.15|550.75|554.62|549.22|367
1633323900000|2021-10-04 05:05:00|555.68|550.28|555.65|550.25|555.8|550.4|555.17|549.77|377
1633324200000|2021-10-04 05:10:00|555.66|550.26|554.9|549.5|556.03|550.63|554.9|549.5|273
1633324500000|2021-10-04 05:15:00|554.89|549.49|555.72|550.32|556.11|550.71|554.89|549.49|338
1633324800000|2021-10-04 05:20:00|555.71|550.31|556.07|550.67|556.52|551.12|555.55|550.15|382
1633325100000|2021-10-04 05:25:00|556.06|550.66|555.64|550.24|556.22|550.82|555.39|549.99|363
1633325400000|2021-10-04 05:30:00|555.65|550.25|554.86|549.46|555.94|550.54|554.76|549.36|335
1633325700000|2021-10-04 05:35:00|554.87|549.47|555.34|549.94|555.5|550.1|554.76|549.36|245
1633326000000|2021-10-04 05:40:00|555.5|550.1|555.72|550.32|555.88|550.48|555.1|549.7|355
1633326300000|2021-10-04 05:45:00|555.71|550.31|555.84|550.44|555.91|550.51|554.87|549.47|312
1633326600000|2021-10-04 05:50:00|555.83|550.43|555.84|550.44|556.02|550.62|555.21|549.81|375
1633326900000|2021-10-04 05:55:00|555.83|550.43|554.58|549.18|555.86|550.46|554.51|549.11|384
1633327200000|2021-10-04 06:00:00|554.57|549.17|552.95|547.55|554.57|549.17|552.69|547.29|432
1633327500000|2021-10-04 06:05:00|552.96|547.56|551.6|546.2|553.04|547.64|550.74|545.34|425
1633327800000|2021-10-04 06:10:00|551.64|546.24|551.99|546.59|552.28|546.88|551.44|546.04|399
1633328100000|2021-10-04 06:15:00|552.02|546.62|551.63|546.23|552.15|546.75|551.25|545.85|363
1633328400000|2021-10-04 06:20:00|551.66|546.26|551.77|546.37|552.14|546.74|550.89|545.49|386
1633328700000|2021-10-04 06:25:00|551.78|546.38|551.01|545.61|551.88|546.48|550.9|545.5|313
1633329000000|2021-10-04 06:30:00|551|545.6|553.71|548.31|553.89|548.49|550.94|545.54|431
1633329300000|2021-10-04 06:35:00|553.72|548.32|554.21|548.81|554.87|549.47|553.72|548.32|385
1633329600000|2021-10-04 06:40:00|554.17|548.77|552.64|547.24|554.18|548.78|552.43|547.03|380
1633329900000|2021-10-04 06:45:00|552.62|547.22|553.02|547.62|553.67|548.27|552.02|546.62|417
1633330200000|2021-10-04 06:50:00|553|547.6|554.34|548.94|554.47|549.07|552.5|547.1|449
1633330500000|2021-10-04 06:55:00|554.31|548.91|552.65|547.25|554.41|549.01|552.61|547.21|426
1633330800000|2021-10-04 07:00:00|552.62|547.22|550.43|545.03|552.65|547.25|549.88|544.48|534
1633331100000|2021-10-04 07:05:00|550.42|545.02|551.86|546.46|551.86|546.46|550.31|544.91|390
1633331400000|2021-10-04 07:10:00|551.8|546.4|552.94|547.54|553.34|547.94|551.77|546.37|360
1633331700000|2021-10-04 07:15:00|552.97|547.57|553.42|548.02|553.65|548.25|552.79|547.39|332
1633332000000|2021-10-04 07:20:00|553.33|547.93|552|546.6|553.52|548.12|551.75|546.35|436
1633332300000|2021-10-04 07:25:00|551.99|546.59|553.88|548.48|553.92|548.52|551.97|546.57|408
1633332600000|2021-10-04 07:30:00|553.87|548.47|553.86|548.46|553.93|548.53|553.4|548|329
1633332900000|2021-10-04 07:35:00|553.88|548.48|553.87|548.47|554.03|548.63|553.49|548.09|246
1633333200000|2021-10-04 07:40:00|553.88|548.48|553.26|547.86|553.93|548.53|553.08|547.68|347
1633333500000|2021-10-04 07:45:00|553.25|547.85|555.06|549.66|555.17|549.77|553.22|547.82|382
1633333800000|2021-10-04 07:50:00|555.07|549.67|555.78|550.38|556.08|550.68|554.89|549.49|409
1633334100000|2021-10-04 07:55:00|555.86|550.46|559.26|553.86|559.32|553.92|555.73|550.33|394
1633334400000|2021-10-04 08:00:00|559.27|553.87|556.4|551|559.27|553.87|556.26|550.86|678
1633334700000|2021-10-04 08:05:00|556.45|551.05|555.48|550.08|556.79|551.39|555.39|549.99|494
1633335000000|2021-10-04 08:10:00|555.49|550.09|554.87|549.47|555.53|550.13|554.87|549.47|279
1633335300000|2021-10-04 08:15:00|554.86|549.46|555.65|550.25|555.67|550.27|554.86|549.46|271
1633335600000|2021-10-04 08:20:00|555.63|550.23|556.97|551.57|557.08|551.68|555.29|549.89|418
1633335900000|2021-10-04 08:25:00|557.04|551.64|555.82|550.42|557.04|551.64|555.79|550.39|416
1633336200000|2021-10-04 08:30:00|555.79|550.39|554.41|549.01|555.79|550.39|554.37|548.97|454
1633336500000|2021-10-04 08:35:00|554.4|549|552.98|547.58|554.46|549.06|552.96|547.56|361
1633336800000|2021-10-04 08:40:00|553|547.6|552.07|546.67|553.13|547.73|552.07|546.67|394
1633337100000|2021-10-04 08:45:00|552.06|546.66|553.46|548.06|553.54|548.14|551.87|546.47|463
1633337400000|2021-10-04 08:50:00|553.45|548.05|554.48|549.08|554.86|549.46|553.26|547.86|420
1633337700000|2021-10-04 08:55:00|554.43|549.03|555.06|549.66|555.06|549.66|553.97|548.57|341
1633338000000|2021-10-04 09:00:00|555.03|549.63|554.37|548.97|555.28|549.88|554.35|548.95|390
1633338300000|2021-10-04 09:05:00|554.38|548.98|553.39|547.99|554.44|549.04|552.72|547.32|349
1633338600000|2021-10-04 09:10:00|553.38|547.98|553.67|548.27|554.1|548.7|553.11|547.71|321
1633338900000|2021-10-04 09:15:00|553.68|548.28|555.36|549.96|555.36|549.96|553.66|548.26|323
1633339200000|2021-10-04 09:20:00|555.35|549.95|556.55|551.15|556.6|551.2|555.35|549.95|314
1633339500000|2021-10-04 09:25:00|556.56|551.16|555.59|550.19|556.56|551.16|554.94|549.54|280
1633339800000|2021-10-04 09:30:00|555.6|550.2|556.18|550.78|556.75|551.35|555.54|550.14|323
1633340100000|2021-10-04 09:35:00|556.22|550.82|554.79|549.39|556.3|550.9|554.66|549.26|338
1633340400000|2021-10-04 09:40:00|554.78|549.38|555.85|550.45|555.88|550.48|554.61|549.21|362
1633340700000|2021-10-04 09:45:00|555.84|550.44|557.29|551.89|557.35|551.95|555.34|549.94|420
1633341000000|2021-10-04 09:50:00|557.34|551.94|556.2|550.8|557.37|551.97|556.13|550.73|337
1633341300000|2021-10-04 09:55:00|556.23|550.83|556.6|551.2|556.74|551.34|555.83|550.43|332
1633341600000|2021-10-04 10:00:00|556.61|551.21|556.8|551.4|556.98|551.58|556.18|550.78|392
1633341900000|2021-10-04 10:05:00|556.81|551.41|556.64|551.24|557.14|551.74|556.53|551.13|396
1633342200000|2021-10-04 10:10:00|556.62|551.22|555.71|550.31|557.07|551.67|555.47|550.07|389
1633342500000|2021-10-04 10:15:00|555.69|550.29|553.74|548.34|555.69|550.29|553.71|548.31|328
1633342800000|2021-10-04 10:20:00|553.73|548.33|551.66|546.26|553.73|548.33|551.01|545.61|482
1633343100000|2021-10-04 10:25:00|551.62|546.22|554.46|549.06|554.46|549.06|551.62|546.22|565
1633343400000|2021-10-04 10:30:00|554.45|549.05|552.35|546.95|555.01|549.61|552.32|546.92|516
1633343700000|2021-10-04 10:35:00|552.36|546.96|552.54|547.14|552.63|547.23|551.76|546.36|415
1633344000000|2021-10-04 10:40:00|552.53|547.13|551.67|546.27|552.9|547.5|551.64|546.24|295
1633344300000|2021-10-04 10:45:00|551.68|546.28|552.55|547.15|552.78|547.38|551.19|545.79|423
1633344600000|2021-10-04 10:50:00|552.56|547.16|553.05|547.65|553.06|547.66|551.39|545.99|390
1633344900000|2021-10-04 10:55:00|553.06|547.66|553.69|548.29|554.06|548.66|552.87|547.47|443
1633345200000|2021-10-04 11:00:00|553.68|548.28|551.48|546.08|554.13|548.73|551.29|545.89|488
1633345500000|2021-10-04 11:05:00|551.47|546.07|550.4|545|551.63|546.23|550.4|545|397
1633345800000|2021-10-04 11:10:00|550.41|545.01|549.57|544.17|550.61|545.21|549.46|544.06|512
1633346100000|2021-10-04 11:15:00|549.56|544.16|551.14|545.74|551.16|545.76|549.47|544.07|444
1633346400000|2021-10-04 11:20:00|551.13|545.73|551.44|546.04|552.06|546.66|551.11|545.71|340
1633346700000|2021-10-04 11:25:00|551.49|546.09|547.81|542.41|551.58|546.18|547.03|541.63|507
1633347000000|2021-10-04 11:30:00|547.8|542.4|548.45|543.05|549.28|543.88|546.52|541.12|702
1633347300000|2021-10-04 11:35:00|548.46|543.06|548.23|542.83|548.87|543.47|547.71|542.31|531
1633347600000|2021-10-04 11:40:00|548.29|542.89|546.34|540.94|548.33|542.93|546.26|540.86|530
1633347900000|2021-10-04 11:45:00|546.36|540.96|549.27|543.87|549.29|543.89|546.3|540.9|638
1633348200000|2021-10-04 11:50:00|549.25|543.85|549.22|543.82|549.57|544.17|548.88|543.48|592
1633348500000|2021-10-04 11:55:00|549.26|543.86|548.72|543.32|549.61|544.21|548.48|543.08|485
1633348800000|2021-10-04 12:00:00|548.73|543.33|546.4|541|548.92|543.52|546.11|540.71|641
1633349100000|2021-10-04 12:05:00|546.36|540.96|550.63|545.23|550.97|545.57|546.33|540.93|715
1633349400000|2021-10-04 12:10:00|550.65|545.25|551.05|545.65|551.77|546.37|550.64|545.24|568
1633349700000|2021-10-04 12:15:00|550.99|545.59|551.4|546|551.93|546.53|550.99|545.59|571
1633350000000|2021-10-04 12:20:00|551.39|545.99|551.03|545.63|551.75|546.35|550.9|545.5|517
1633350300000|2021-10-04 12:25:00|551.02|545.62|552.09|546.69|552.14|546.74|550.75|545.35|434
1633350600000|2021-10-04 12:30:00|552.1|546.7|551.17|545.77|552.63|547.23|550.94|545.54|471
1633350900000|2021-10-04 12:35:00|551.18|545.78|550.98|545.58|551.25|545.85|550.68|545.28|388
1633351200000|2021-10-04 12:40:00|550.97|545.57|551.54|546.14|552.03|546.63|550.81|545.41|454
1633351500000|2021-10-04 12:45:00|551.62|546.22|552.11|546.71|552.25|546.85|551.38|545.98|446
1633351800000|2021-10-04 12:50:00|552.12|546.72|553.15|547.75|553.48|548.08|552.12|546.72|468
1633352100000|2021-10-04 12:55:00|553.17|547.77|552.64|547.24|553.22|547.82|552.59|547.19|331
1633352400000|2021-10-04 13:00:00|552.61|547.21|553.55|548.15|553.74|548.34|552.51|547.11|413
1633352700000|2021-10-04 13:05:00|553.56|548.16|554.38|548.98|554.71|549.31|553.35|547.95|492
1633353000000|2021-10-04 13:10:00|554.36|548.96|554.48|549.08|554.71|549.31|554.07|548.67|533
1633353300000|2021-10-04 13:15:00|554.47|549.07|554.57|549.17|554.86|549.46|554.39|548.99|499
1633353600000|2021-10-04 13:20:00|554.56|549.16|553.69|548.29|554.56|549.16|553.49|548.09|575
1633353900000|2021-10-04 13:25:00|553.7|548.3|555.53|550.13|555.61|550.21|553.49|548.09|642
1633354200000|2021-10-04 13:30:00|555.52|550.12|556.02|550.62|556.02|550.62|554.69|549.29|588
1633354500000|2021-10-04 13:35:00|556.03|550.63|559.96|554.56|561.58|556.18|555.8|550.4|760
1633354800000|2021-10-04 13:40:00|559.97|554.57|558.21|552.81|559.97|554.57|557.83|552.43|537
1633355100000|2021-10-04 13:45:00|558.2|552.8|556.41|551.01|558.21|552.81|556.34|550.94|581
1633355400000|2021-10-04 13:50:00|556.4|551|556.28|550.88|556.62|551.22|556.25|550.85|383
1633355700000|2021-10-04 13:55:00|556.29|550.89|558.23|552.83|558.46|553.06|556.03|550.63|572
1633356000000|2021-10-04 14:00:00|558.29|552.89|559|553.6|562.16|556.76|558.29|552.89|860
1633356300000|2021-10-04 14:05:00|558.95|553.55|558.61|553.21|559.03|553.63|555.56|550.16|822
1633356600000|2021-10-04 14:10:00|558.62|553.22|557.39|551.99|559.15|553.75|557.32|551.92|788
1633356900000|2021-10-04 14:15:00|557.34|551.94|558.54|553.14|558.8|553.4|557.27|551.87|589
1633357200000|2021-10-04 14:20:00|558.51|553.11|558.38|552.98|558.75|553.35|558.02|552.62|648
1633357500000|2021-10-04 14:25:00|558.37|552.97|557.44|552.04|558.59|553.19|557.13|551.73|429
1633357800000|2021-10-04 14:30:00|557.45|552.05|556.22|550.82|557.67|552.27|556.04|550.64|585
1633358100000|2021-10-04 14:35:00|556.23|550.83|552.06|546.66|556.26|550.86|552.06|546.66|620
1633358400000|2021-10-04 14:40:00|551.79|546.39|550.13|544.73|552.38|546.98|548.32|542.92|884
1633358700000|2021-10-04 14:45:00|550.16|544.76|548.3|542.9|550.23|544.83|547.06|541.66|719
1633359000000|2021-10-04 14:50:00|548.26|542.86|545.25|539.85|548.39|542.99|545.25|539.85|668
1633359300000|2021-10-04 14:55:00|545.23|539.83|542.23|536.83|545.34|539.94|538.93|533.53|912
1633359600000|2021-10-04 15:00:00|542.3|536.9|537.59|532.19|542.35|536.95|533.56|528.16|859
1633359900000|2021-10-04 15:05:00|537.61|532.21|537.68|532.28|540.85|535.45|537.02|531.62|818
1633360200000|2021-10-04 15:10:00|537.7|532.3|542.23|536.83|542.56|537.16|537.52|532.12|847
1633360500000|2021-10-04 15:15:00|542.25|536.85|542.61|537.21|542.95|537.55|541.12|535.72|795
1633360800000|2021-10-04 15:20:00|542.55|537.15|539.55|534.15|542.55|537.15|538.59|533.19|724
1633361100000|2021-10-04 15:25:00|539.56|534.16|541.16|535.76|541.39|535.99|539.26|533.86|668
1633361400000|2021-10-04 15:30:00|541.08|535.68|543.29|537.89|543.3|537.9|540.5|535.1|656
1633361700000|2021-10-04 15:35:00|543.25|537.85|542.1|536.7|543.75|538.35|541.92|536.52|613
1633362000000|2021-10-04 15:40:00|542.09|536.69|543.6|538.2|543.64|538.24|542.07|536.67|364
1633362300000|2021-10-04 15:45:00|543.59|538.19|544.07|538.67|544.32|538.92|543.24|537.84|362
1633362600000|2021-10-04 15:50:00|544.08|538.68|543.42|538.02|544.1|538.7|543.19|537.79|351
1633362900000|2021-10-04 15:55:00|543.43|538.03|543.89|538.49|544.03|538.63|541.12|535.72|567
1633363200000|2021-10-04 16:00:00|543.88|538.48|544.16|538.76|544.76|539.36|542.4|537|728
1633363500000|2021-10-04 16:05:00|544.15|538.75|546.5|541.1|547.14|541.74|544.14|538.74|700
1633363800000|2021-10-04 16:10:00|546.49|541.09|546.69|541.29|548.14|542.74|546.35|540.95|629
1633364100000|2021-10-04 16:15:00|546.7|541.3|550.31|544.91|550.39|544.99|546.69|541.29|684
1633364400000|2021-10-04 16:20:00|550.32|544.92|550.82|545.42|552.33|546.93|548.78|543.38|919
1633364700000|2021-10-04 16:25:00|550.8|545.4|551.46|546.06|551.52|546.12|550.64|545.24|557
1633365000000|2021-10-04 16:30:00|551.47|546.07|550.97|545.57|552.72|547.32|550.4|545|724
1633365300000|2021-10-04 16:35:00|550.99|545.59|550.58|545.18|552.48|547.08|550.58|545.18|591
1633365600000|2021-10-04 16:40:00|550.59|545.19|549.52|544.12|550.71|545.31|548.88|543.48|619
1633365900000|2021-10-04 16:45:00|549.51|544.11|549.9|544.5|550.03|544.63|548.4|543|638
1633366200000|2021-10-04 16:50:00|549.87|544.47|549.23|543.83|550.65|545.25|548.96|543.56|504
1633366500000|2021-10-04 16:55:00|549.24|543.84|548.76|543.36|549.96|544.56|548.37|542.97|483
1633366800000|2021-10-04 17:00:00|548.75|543.35|546.77|541.37|549.88|544.48|546.56|541.16|521
1633367100000|2021-10-04 17:05:00|546.72|541.32|548.39|542.99|548.59|543.19|545.12|539.72|807
1633367400000|2021-10-04 17:10:00|548.38|542.98|547.26|541.86|548.38|542.98|546.52|541.12|642
1633367700000|2021-10-04 17:15:00|547.27|541.87|546.64|541.24|547.73|542.33|545.99|540.59|604
1633368000000|2021-10-04 17:20:00|546.67|541.27|547.25|541.85|547.41|542.01|546.14|540.74|530
1633368300000|2021-10-04 17:25:00|547.27|541.87|548.35|542.95|548.8|543.4|547.25|541.85|604
1633368600000|2021-10-04 17:30:00|548.34|542.94|550.17|544.77|550.51|545.11|548.32|542.92|762
1633368900000|2021-10-04 17:35:00|550.15|544.75|551.68|546.28|552.27|546.87|549.75|544.35|717
1633369200000|2021-10-04 17:40:00|551.67|546.27|550.59|545.19|552.16|546.76|550.59|545.19|667
1633369500000|2021-10-04 17:45:00|550.56|545.16|552.15|546.75|552.31|546.91|550.47|545.07|487
1633369800000|2021-10-04 17:50:00|552.16|546.76|554.01|548.61|555.52|550.12|552.12|546.72|810
1633370100000|2021-10-04 17:55:00|554.03|548.63|553.38|547.98|555.09|549.69|552.65|547.25|800
1633370400000|2021-10-04 18:00:00|553.37|547.97|551.16|545.76|554.74|549.34|550.98|545.58|693
1633370700000|2021-10-04 18:05:00|551.14|545.74|553.11|547.71|553.66|548.26|551.09|545.69|674
1633371000000|2021-10-04 18:10:00|553.12|547.72|552.61|547.21|553.71|548.31|552.33|546.93|559
1633371300000|2021-10-04 18:15:00|552.6|547.2|553.36|547.96|553.51|548.11|552.6|547.2|538
1633371600000|2021-10-04 18:20:00|553.37|547.97|554.32|548.92|554.89|549.49|552.99|547.59|600
1633371900000|2021-10-04 18:25:00|554.31|548.91|554.43|549.03|554.88|549.48|554.03|548.63|487
1633372200000|2021-10-04 18:30:00|554.44|549.04|554.96|549.56|555.4|550|554.36|548.96|624
1633372500000|2021-10-04 18:35:00|554.97|549.57|556.01|550.61|556.35|550.95|554.96|549.56|415
1633372800000|2021-10-04 18:40:00|556|550.6|556.34|550.94|557.33|551.93|555.91|550.51|525
1633373100000|2021-10-04 18:45:00|556.36|550.96|556.8|551.4|557.11|551.71|556.16|550.76|653
1633373400000|2021-10-04 18:50:00|556.74|551.34|557.06|551.66|557.23|551.83|556.54|551.14|479
1633373700000|2021-10-04 18:55:00|557.05|551.65|555.43|550.03|557.5|552.1|555.11|549.71|569
1633374000000|2021-10-04 19:00:00|555.46|550.06|556.33|550.93|556.7|551.3|555.41|550.01|578
1633374300000|2021-10-04 19:05:00|556.34|550.94|555.45|550.05|556.71|551.31|555.24|549.84|467
1633374600000|2021-10-04 19:10:00|555.4|550|553.84|548.44|555.42|550.02|553.48|548.08|677
1633374900000|2021-10-04 19:15:00|553.88|548.48|554.28|548.88|554.87|549.47|553.29|547.89|626
1633375200000|2021-10-04 19:20:00|554.3|548.9|552.67|547.27|554.74|549.34|552.61|547.21|601
1633375500000|2021-10-04 19:25:00|552.7|547.3|552.41|547.01|553.32|547.92|552.35|546.95|563
1633375800000|2021-10-04 19:30:00|552.47|547.07|553.5|548.1|553.77|548.37|552.46|547.06|544
1633376100000|2021-10-04 19:35:00|553.52|548.12|552.89|547.49|553.8|548.4|552.81|547.41|486
1633376400000|2021-10-04 19:40:00|552.84|547.44|553.84|548.44|554.03|548.63|552.74|547.34|476
1633376700000|2021-10-04 19:45:00|553.83|548.43|553.52|548.12|554.35|548.95|553.37|547.97|425
1633377000000|2021-10-04 19:50:00|553.51|548.11|553.46|548.06|553.7|548.3|552.63|547.23|467
1633377300000|2021-10-04 19:55:00|553.51|548.11|554.01|548.61|554.58|549.18|553.43|548.03|491
1633377600000|2021-10-04 20:00:00|554.05|548.65|552.57|547.17|554.73|549.33|552.36|546.96|590
1633377900000|2021-10-04 20:05:00|552.65|547.25|552.56|547.16|552.99|547.59|552.35|546.95|526
1633378200000|2021-10-04 20:10:00|552.57|547.17|553.34|547.94|553.54|548.14|552.45|547.05|466
1633378500000|2021-10-04 20:15:00|553.33|547.93|554.1|548.7|554.15|548.75|553.06|547.66|457
1633378800000|2021-10-04 20:20:00|554.11|548.71|552.82|547.42|554.48|549.08|552.81|547.41|411
1633379100000|2021-10-04 20:25:00|552.83|547.43|553.01|547.61|553.4|548|552.77|547.37|421
1633379400000|2021-10-04 20:30:00|553|547.6|551.75|546.35|553.08|547.68|551.18|545.78|543
1633379700000|2021-10-04 20:35:00|551.76|546.36|551.81|546.41|552.82|547.42|551.45|546.05|439
1633380000000|2021-10-04 20:40:00|551.82|546.42|551.25|545.85|552.1|546.7|551.19|545.79|469
1633380300000|2021-10-04 20:45:00|551.24|545.84|551.27|545.87|552.02|546.62|551.22|545.82|386
1633380600000|2021-10-04 20:50:00|551.26|545.86|551.56|546.16|551.84|546.44|550.87|545.47|354
1633380900000|2021-10-04 20:55:00|551.55|546.15|550.15|544.75|551.86|546.46|549.94|544.54|358
1633381200000|2021-10-04 21:00:00|550.17|544.77|551.81|546.41|551.88|546.48|549.89|544.49|438
1633381500000|2021-10-04 21:05:00|551.84|546.44|550.34|544.94|551.84|546.44|550.31|544.91|377
1633381800000|2021-10-04 21:10:00|550.33|544.93|550.34|544.94|550.64|545.24|550.24|544.84|337
1633382100000|2021-10-04 21:15:00|550.33|544.93|550.48|545.08|550.84|545.44|550.17|544.77|318
1633382400000|2021-10-04 21:20:00|550.47|545.07|551.91|546.51|552.03|546.63|550.47|545.07|297
1633382700000|2021-10-04 21:25:00|551.94|546.54|551.86|546.46|552.15|546.75|551.61|546.21|223
1633383000000|2021-10-04 21:30:00|551.83|546.43|552.01|546.61|552.09|546.69|551.82|546.42|147
1633383300000|2021-10-04 21:35:00|552|546.6|549.89|544.49|552.01|546.61|549.89|544.49|259
1633383600000|2021-10-04 21:40:00|549.85|544.45|550.35|544.95|550.68|545.28|549.75|544.35|356
1633383900000|2021-10-04 21:45:00|550.36|544.96|550.59|545.19|550.86|545.46|549.58|544.18|316
1633384200000|2021-10-04 21:50:00|550.6|545.2|551.58|546.18|552.52|547.12|550.6|545.2|407
1633384500000|2021-10-04 21:55:00|551.61|546.21|551.1|545.7|552.41|547.01|550.7|545.3|365
1633384800000|2021-10-04 22:00:00|551.15|545.75|550.91|545.51|552.15|546.75|550.87|545.47|381
1633385100000|2021-10-04 22:05:00|550.9|545.5|551.47|546.07|551.56|546.16|550.18|544.78|522
1633385400000|2021-10-04 22:10:00|551.49|546.09|550.45|545.05|551.57|546.17|550.27|544.87|384
1633385700000|2021-10-04 22:15:00|550.55|545.15|550.8|545.4|551.51|546.11|550.52|545.12|425
1633386000000|2021-10-04 22:20:00|550.81|545.41|550.99|545.59|551.18|545.78|550.33|544.93|328
1633386300000|2021-10-04 22:25:00|550.98|545.58|550.47|545.07|550.98|545.58|550.2|544.8|323
1633386600000|2021-10-04 22:30:00|550.48|545.08|549.76|544.36|551.05|545.65|549.71|544.31|394
1633386900000|2021-10-04 22:35:00|549.72|544.32|550.14|544.74|550.24|544.84|549.27|543.87|383
1633387200000|2021-10-04 22:40:00|550.13|544.73|549.06|543.66|550.64|545.24|548.83|543.43|349
1633387500000|2021-10-04 22:45:00|549.07|543.67|548.95|543.55|549.42|544.02|548.06|542.66|464
1633387800000|2021-10-04 22:50:00|548.94|543.54|549.57|544.17|550.13|544.73|548.61|543.21|475
1633388100000|2021-10-04 22:55:00|549.56|544.16|548.38|542.98|550.18|544.78|548.14|542.74|436
1633388400000|2021-10-04 23:00:00|548.4|543|550.44|545.04|550.45|545.05|548.16|542.76|461
1633388700000|2021-10-04 23:05:00|550.41|545.01|550.74|545.34|550.74|545.34|549.85|544.45|475
1633389000000|2021-10-04 23:10:00|550.77|545.37|551.71|546.31|551.88|546.48|550.77|545.37|309
1633389300000|2021-10-04 23:15:00|551.62|546.22|554.07|548.67|554.21|548.81|551.62|546.22|534
1633389600000|2021-10-04 23:20:00|554.03|548.63|554.73|549.33|554.96|549.56|553.64|548.24|584
1633389900000|2021-10-04 23:25:00|554.77|549.37|553.85|548.45|557.23|551.83|553.57|548.17|674
1633390200000|2021-10-04 23:30:00|553.86|548.46|558.63|553.23|560.79|555.39|550.96|545.56|819
1633390500000|2021-10-04 23:35:00|558.46|553.06|554.68|549.28|558.61|553.21|554.66|549.26|584
1633390800000|2021-10-04 23:40:00|554.71|549.31|558.73|553.33|559.24|553.84|553.13|547.73|648
1633391100000|2021-10-04 23:45:00|558.59|553.19|552.94|547.54|560.23|554.83|552.33|546.93|716
1633391400000|2021-10-04 23:50:00|552.93|547.53|553.87|548.47|554.35|548.95|552.09|546.69|632
1633391700000|2021-10-04 23:55:00|553.88|548.48|553.8|548.4|555.87|550.47|552.52|547.12|692
1633392000000|2021-10-05 00:00:00|553.79|548.39|553.02|547.62|556.93|551.53|553.01|547.61|695
1633392300000|2021-10-05 00:05:00|553.04|547.64|553.21|547.81|553.21|547.81|551.73|546.33|639
1633392600000|2021-10-05 00:10:00|553.25|547.85|554.43|549.03|555.29|549.89|553.15|547.75|654
1633392900000|2021-10-05 00:15:00|554.44|549.04|556.29|550.89|557.04|551.64|553.64|548.24|601
1633393200000|2021-10-05 00:20:00|556.26|550.86|555.7|550.3|556.73|551.33|555.03|549.63|624
1633393500000|2021-10-05 00:25:00|555.74|550.34|554.72|549.32|555.93|550.53|554.6|549.2|341
1633393800000|2021-10-05 00:30:00|554.71|549.31|552.23|546.83|554.73|549.33|552.21|546.81|495
1633394100000|2021-10-05 00:35:00|552.22|546.82|555.9|550.5|555.92|550.52|552.03|546.63|589
1633394400000|2021-10-05 00:40:00|555.89|550.49|557.01|551.61|558.51|553.11|554.8|549.4|803
1633394700000|2021-10-05 00:45:00|557.02|551.62|559|553.6|560.06|554.66|556.83|551.43|699
1633395000000|2021-10-05 00:50:00|558.97|553.57|558.14|552.74|559.57|554.17|557.89|552.49|625
1633395300000|2021-10-05 00:55:00|558.12|552.72|557.67|552.27|558.53|553.13|557|551.6|501
1633395600000|2021-10-05 01:00:00|557.68|552.28|558.62|553.22|559.41|554.01|557.54|552.14|615
1633395900000|2021-10-05 01:05:00|558.59|553.19|557.31|551.91|558.71|553.31|557.12|551.72|581
1633396200000|2021-10-05 01:10:00|557.34|551.94|560.46|555.06|560.57|555.17|557.29|551.89|542
1633396500000|2021-10-05 01:15:00|560.43|555.03|559.04|553.64|560.74|555.34|558.5|553.1|560
1633396800000|2021-10-05 01:20:00|559.03|553.63|559.02|553.62|559.42|554.02|558.32|552.92|450
1633397100000|2021-10-05 01:25:00|559.01|553.61|559.52|554.12|559.98|554.58|558.95|553.55|422
1633397400000|2021-10-05 01:30:00|559.54|554.14|558.56|553.16|559.88|554.48|558.41|553.01|500
1633397700000|2021-10-05 01:35:00|558.55|553.15|556.28|550.88|558.99|553.59|556.28|550.88|518
1633398000000|2021-10-05 01:40:00|556.39|550.99|555.9|550.5|556.61|551.21|555.31|549.91|433
1633398300000|2021-10-05 01:45:00|555.88|550.48|556.28|550.88|556.71|551.31|555.88|550.48|383
1633398600000|2021-10-05 01:50:00|556.3|550.9|556.05|550.65|556.75|551.35|555.92|550.52|448
1633398900000|2021-10-05 01:55:00|556.02|550.62|556.16|550.76|556.5|551.1|556.02|550.62|363
1633399200000|2021-10-05 02:00:00|556.15|550.75|555.45|550.05|557.31|551.91|555.32|549.92|470
1633399500000|2021-10-05 02:05:00|555.46|550.06|554.87|549.47|555.7|550.3|554.81|549.41|422
1633399800000|2021-10-05 02:10:00|554.83|549.43|555.24|549.84|555.49|550.09|554.49|549.09|536
1633400100000|2021-10-05 02:15:00|555.25|549.85|555.05|549.65|555.96|550.56|555.03|549.63|310
1633400400000|2021-10-05 02:20:00|555.04|549.64|555.23|549.83|555.61|550.21|554.79|549.39|347
1633400700000|2021-10-05 02:25:00|555.22|549.82|556.41|551.01|556.41|551.01|555.19|549.79|417
1633401000000|2021-10-05 02:30:00|556.45|551.05|556.31|550.91|557.21|551.81|555.74|550.34|504
1633401300000|2021-10-05 02:35:00|556.32|550.92|555.31|549.91|556.48|551.08|555.2|549.8|387
1633401600000|2021-10-05 02:40:00|555.32|549.92|555.77|550.37|555.79|550.39|555.05|549.65|336
1633401900000|2021-10-05 02:45:00|555.76|550.36|556.73|551.33|557.1|551.7|555.69|550.29|414
1633402200000|2021-10-05 02:50:00|556.7|551.3|556.41|551.01|557.07|551.67|556.36|550.96|408
1633402500000|2021-10-05 02:55:00|556.43|551.03|557.06|551.66|557.25|551.85|555.96|550.56|368
1633402800000|2021-10-05 03:00:00|557.07|551.67|557.79|552.39|558.2|552.8|556.8|551.4|450
1633403100000|2021-10-05 03:05:00|557.8|552.4|558.58|553.18|558.65|553.25|557.75|552.35|423
1633403400000|2021-10-05 03:10:00|558.54|553.14|557.31|551.91|558.6|553.2|556.96|551.56|379
1633403700000|2021-10-05 03:15:00|557.32|551.92|558.02|552.62|558.17|552.77|556.62|551.22|415
1633404000000|2021-10-05 03:20:00|557.99|552.59|557.42|552.02|558.12|552.72|557.32|551.92|341
1633404300000|2021-10-05 03:25:00|557.43|552.03|558.67|553.27|558.7|553.3|557.34|551.94|426
1633404600000|2021-10-05 03:30:00|558.69|553.29|556.6|551.2|559.17|553.77|556.59|551.19|448
1633404900000|2021-10-05 03:35:00|556.61|551.21|555.9|550.5|556.63|551.23|555.2|549.8|534
1633405200000|2021-10-05 03:40:00|555.89|550.49|556.11|550.71|556.24|550.84|555.35|549.95|473
1633405500000|2021-10-05 03:45:00|556.13|550.73|556.72|551.32|556.86|551.46|555.71|550.31|299
1633405800000|2021-10-05 03:50:00|556.74|551.34|557.02|551.62|557.02|551.62|556.26|550.86|266
1633406100000|2021-10-05 03:55:00|557.03|551.63|557.73|552.33|557.81|552.41|557.03|551.63|340
1633406400000|2021-10-05 04:00:00|557.72|552.32|555.6|550.2|557.87|552.47|555.56|550.16|463
1633406700000|2021-10-05 04:05:00|555.61|550.21|557.39|551.99|557.4|552|555.58|550.18|436
1633407000000|2021-10-05 04:10:00|557.45|552.05|557.75|552.35|557.8|552.4|557.05|551.65|310
1633407300000|2021-10-05 04:15:00|557.76|552.36|556.97|551.57|557.87|552.47|556.44|551.04|320
1633407600000|2021-10-05 04:20:00|556.98|551.58|557.55|552.15|557.91|552.51|556.98|551.58|321
1633407900000|2021-10-05 04:25:00|557.56|552.16|557.9|552.5|558.02|552.62|556.43|551.03|432
1633408200000|2021-10-05 04:30:00|557.93|552.53|556.55|551.15|557.93|552.53|556.28|550.88|462
1633408500000|2021-10-05 04:35:00|556.54|551.14|556.82|551.42|557.15|551.75|556.5|551.1|397
1633408800000|2021-10-05 04:40:00|556.83|551.43|555.61|550.21|556.98|551.58|555.59|550.19|426
1633409100000|2021-10-05 04:45:00|555.62|550.22|555.94|550.54|556.08|550.68|555.34|549.94|309
1633409400000|2021-10-05 04:50:00|555.95|550.55|554.87|549.47|555.96|550.56|554.84|549.44|381
1633409700000|2021-10-05 04:55:00|554.88|549.48|555.19|549.79|555.34|549.94|554.51|549.11|318
1633410000000|2021-10-05 05:00:00|555.18|549.78|557.4|552|557.47|552.07|554.77|549.37|519
1633410300000|2021-10-05 05:05:00|557.39|551.99|556.72|551.32|557.5|552.1|556.17|550.77|338
1633410600000|2021-10-05 05:10:00|556.7|551.3|556.91|551.51|557.04|551.64|556.7|551.3|362
1633410900000|2021-10-05 05:15:00|556.92|551.52|557.43|552.03|557.6|552.2|556.9|551.5|336
1633411200000|2021-10-05 05:20:00|557.44|552.04|557.51|552.11|557.74|552.34|557.05|551.65|342
1633411500000|2021-10-05 05:25:00|557.55|552.15|562.61|557.21|562.87|557.47|557.43|552.03|697
1633411800000|2021-10-05 05:30:00|562.6|557.2|566.79|561.39|567.67|562.27|562.6|557.2|665
1633412100000|2021-10-05 05:35:00|566.91|561.51|564.82|559.42|566.91|561.51|564.57|559.17|461
1633412400000|2021-10-05 05:40:00|564.83|559.43|565.64|560.24|566.28|560.88|564.63|559.23|422
1633412700000|2021-10-05 05:45:00|565.66|560.26|566.76|561.36|566.98|561.58|565.29|559.89|492
1633413000000|2021-10-05 05:50:00|566.78|561.38|567.08|561.68|567.15|561.75|565.89|560.49|348
1633413300000|2021-10-05 05:55:00|567.09|561.69|566.73|561.33|567.39|561.99|565.87|560.47|401
1633413600000|2021-10-05 06:00:00|566.75|561.35|566.18|560.78|567.5|562.1|564.93|559.53|530
1633413900000|2021-10-05 06:05:00|566.19|560.79|566.65|561.25|566.67|561.27|565.65|560.25|365
1633414200000|2021-10-05 06:10:00|566.61|561.21|566.45|561.05|566.61|561.21|565.68|560.28|354
1633414500000|2021-10-05 06:15:00|566.43|561.03|566.23|560.83|566.46|561.06|565.79|560.39|346
1633414800000|2021-10-05 06:20:00|566.19|560.79|566.85|561.45|566.97|561.57|566|560.6|278
1633415100000|2021-10-05 06:25:00|566.86|561.46|567.55|562.15|567.92|562.52|566.61|561.21|369
1633415400000|2021-10-05 06:30:00|567.54|562.14|567.86|562.46|568.09|562.69|567.01|561.61|378
1633415700000|2021-10-05 06:35:00|567.83|562.43|567.59|562.19|568.03|562.63|567.39|561.99|251
1633416000000|2021-10-05 06:40:00|567.61|562.21|567.64|562.24|567.88|562.48|567.37|561.97|285
1633416300000|2021-10-05 06:45:00|567.69|562.29|567.33|561.93|567.79|562.39|567.22|561.82|253
1633416600000|2021-10-05 06:50:00|567.36|561.96|566.48|561.08|567.37|561.97|566.44|561.04|351
1633416900000|2021-10-05 06:55:00|566.47|561.07|565.33|559.93|566.59|561.19|564.6|559.2|452
1633417200000|2021-10-05 07:00:00|565.32|559.92|565.66|560.26|566.06|560.66|564.83|559.43|375
1633417500000|2021-10-05 07:05:00|565.6|560.2|565.54|560.14|566.1|560.7|564.92|559.52|346
1633417800000|2021-10-05 07:10:00|565.53|560.13|565.99|560.59|566.14|560.74|564.77|559.37|278
1633418100000|2021-10-05 07:15:00|565.98|560.58|566.18|560.78|566.41|561.01|565.8|560.4|322
1633418400000|2021-10-05 07:20:00|566.19|560.79|565.5|560.1|566.77|561.37|565.01|559.61|490
1633418700000|2021-10-05 07:25:00|565.51|560.11|565.96|560.56|566.02|560.62|565.38|559.98|336
1633419000000|2021-10-05 07:30:00|565.97|560.57|565.11|559.71|566.04|560.64|564.93|559.53|358
1633419300000|2021-10-05 07:35:00|565.1|559.7|564.75|559.35|565.26|559.86|564.49|559.09|324
1633419600000|2021-10-05 07:40:00|564.74|559.34|564.72|559.32|565.01|559.61|564.45|559.05|296
1633419900000|2021-10-05 07:45:00|564.65|559.25|565.29|559.89|565.76|560.36|563.57|558.17|472
1633420200000|2021-10-05 07:50:00|565.28|559.88|565.38|559.98|565.74|560.34|565.05|559.65|328
1633420500000|2021-10-05 07:55:00|565.42|560.02|565.17|559.77|565.62|560.22|564.92|559.52|354
1633420800000|2021-10-05 08:00:00|565.12|559.72|564.93|559.53|565.35|559.95|564.78|559.38|350
1633421100000|2021-10-05 08:05:00|564.94|559.54|564.51|559.11|565.24|559.84|564.41|559.01|326
1633421400000|2021-10-05 08:10:00|564.52|559.12|565.39|559.99|565.49|560.09|564.42|559.02|332
1633421700000|2021-10-05 08:15:00|565.45|560.05|564.67|559.27|565.61|560.21|564.63|559.23|354
1633422000000|2021-10-05 08:20:00|564.72|559.32|564.95|559.55|564.96|559.56|564.55|559.15|258
1633422300000|2021-10-05 08:25:00|564.94|559.54|564.54|559.14|564.94|559.54|564.34|558.94|311
1633422600000|2021-10-05 08:30:00|564.53|559.13|565.89|560.49|565.96|560.56|564.37|558.97|355
1633422900000|2021-10-05 08:35:00|565.9|560.5|566|560.6|567.25|561.85|565.9|560.5|500
1633423200000|2021-10-05 08:40:00|566.01|560.61|564.62|559.22|566.53|561.13|564.17|558.77|519
1633423500000|2021-10-05 08:45:00|564.64|559.24|565.55|560.15|565.55|560.15|564.4|559|444
1633423800000|2021-10-05 08:50:00|565.58|560.18|565.8|560.4|566.32|560.92|565.55|560.15|410
1633424100000|2021-10-05 08:55:00|565.81|560.41|566.85|561.45|567.39|561.99|564.97|559.57|398
1633424400000|2021-10-05 09:00:00|566.86|561.46|565.55|560.15|567.15|561.75|565.46|560.06|507
1633424700000|2021-10-05 09:05:00|565.54|560.14|565.46|560.06|566.25|560.85|565.32|559.92|393
1633425000000|2021-10-05 09:10:00|565.48|560.08|565.22|559.82|565.66|560.26|564.82|559.42|401
1633425300000|2021-10-05 09:15:00|565.21|559.81|563.46|558.06|565.79|560.39|561.99|556.59|555
1633425600000|2021-10-05 09:20:00|563.45|558.05|563.96|558.56|565.03|559.63|562.66|557.26|711
1633425900000|2021-10-05 09:25:00|563.95|558.55|562.37|556.97|564.12|558.72|561.84|556.44|574
1633426200000|2021-10-05 09:30:00|562.36|556.96|563.96|558.56|563.99|558.59|561.4|556|576
1633426500000|2021-10-05 09:35:00|563.95|558.55|564.25|558.85|564.26|558.86|563.29|557.89|322
1633426800000|2021-10-05 09:40:00|564.26|558.86|565.86|560.46|565.93|560.53|564.11|558.71|594
1633427100000|2021-10-05 09:45:00|565.89|560.49|566.83|561.43|566.9|561.5|565.4|560|632
1633427400000|2021-10-05 09:50:00|566.82|561.42|567.08|561.68|567.41|562.01|566.62|561.22|545
1633427700000|2021-10-05 09:55:00|567.04|561.64|569.09|563.69|569.62|564.22|567.01|561.61|624
1633428000000|2021-10-05 10:00:00|569.01|563.61|569.57|564.17|569.78|564.38|568.73|563.33|574
1633428300000|2021-10-05 10:05:00|569.56|564.16|569.88|564.48|570.46|565.06|569.42|564.02|493
1633428600000|2021-10-05 10:10:00|569.89|564.49|571.65|566.25|571.78|566.38|569.89|564.49|409
1633428900000|2021-10-05 10:15:00|571.66|566.26|569.96|564.56|572.22|566.82|569.48|564.08|606
1633429200000|2021-10-05 10:20:00|569.97|564.57|570.17|564.77|570.64|565.24|569.87|564.47|501
1633429500000|2021-10-05 10:25:00|570.18|564.78|571.03|565.63|571.34|565.94|570.16|564.76|495
1633429800000|2021-10-05 10:30:00|571.02|565.62|570.12|564.72|571.25|565.85|569.73|564.33|455
1633430100000|2021-10-05 10:35:00|570.13|564.73|569.69|564.29|570.36|564.96|569.46|564.06|480
1633430400000|2021-10-05 10:40:00|569.72|564.32|569.09|563.69|569.73|564.33|568.79|563.39|403
1633430700000|2021-10-05 10:45:00|569.12|563.72|568.03|562.63|569.34|563.94|567.86|562.46|483
1633431000000|2021-10-05 10:50:00|568.01|562.61|566.64|561.24|568.01|562.61|566.02|560.62|418
1633431300000|2021-10-05 10:55:00|566.65|561.25|568.27|562.87|568.8|563.4|566.64|561.24|423
1633431600000|2021-10-05 11:00:00|568.24|562.84|567.5|562.1|568.47|563.07|567.46|562.06|489
1633431900000|2021-10-05 11:05:00|567.48|562.08|568.03|562.63|568.21|562.81|567.48|562.08|418
1633432200000|2021-10-05 11:10:00|568.02|562.62|569.18|563.78|569.38|563.98|567.84|562.44|373
1633432500000|2021-10-05 11:15:00|569.17|563.77|569.94|564.54|570.04|564.64|568.89|563.49|352
1633432800000|2021-10-05 11:20:00|569.93|564.53|570|564.6|570.07|564.67|569.46|564.06|368
1633433100000|2021-10-05 11:25:00|570.04|564.64|570.42|565.02|570.44|565.04|569.29|563.89|294
1633433400000|2021-10-05 11:30:00|570.43|565.03|569.21|563.81|570.43|565.03|568.94|563.54|443
1633433700000|2021-10-05 11:35:00|569.22|563.82|568.11|562.71|569.56|564.16|568.04|562.64|469
1633434000000|2021-10-05 11:40:00|568.12|562.72|567.08|561.68|568.6|563.2|567.08|561.68|522
1633434300000|2021-10-05 11:45:00|567.15|561.75|567.37|561.97|567.92|562.52|567.11|561.71|404
1633434600000|2021-10-05 11:50:00|567.4|562|567.52|562.12|567.97|562.57|567.24|561.84|386
1633434900000|2021-10-05 11:55:00|567.53|562.13|567.57|562.17|567.83|562.43|566.61|561.21|574
1633435200000|2021-10-05 12:00:00|567.56|562.16|566.05|560.65|567.92|562.52|565.81|560.41|549
1633435500000|2021-10-05 12:05:00|566.09|560.69|566.54|561.14|566.91|561.51|564.97|559.57|599
1633435800000|2021-10-05 12:10:00|566.55|561.15|565.8|560.4|567|561.6|565.63|560.23|404
1633436100000|2021-10-05 12:15:00|565.94|560.54|565.86|560.46|566.03|560.63|564.57|559.17|637
1633436400000|2021-10-05 12:20:00|565.91|560.51|565.95|560.55|566.28|560.88|565.52|560.12|457
1633436700000|2021-10-05 12:25:00|565.96|560.56|565.49|560.09|565.97|560.57|564.96|559.56|341
1633437000000|2021-10-05 12:30:00|565.48|560.08|564.84|559.44|565.87|560.47|564.33|558.93|388
1633437300000|2021-10-05 12:35:00|564.82|559.42|565.25|559.85|565.48|560.08|564.47|559.07|535
1633437600000|2021-10-05 12:40:00|565.27|559.87|566.04|560.64|566.08|560.68|564.97|559.57|488
1633437900000|2021-10-05 12:45:00|565.99|560.59|566.04|560.64|566.88|561.48|565.72|560.32|546
1633438200000|2021-10-05 12:50:00|566.05|560.65|565.85|560.45|567.07|561.67|565.82|560.42|430
1633438500000|2021-10-05 12:55:00|565.86|560.46|565.67|560.27|566.32|560.92|565.21|559.81|426
1633438800000|2021-10-05 13:00:00|565.73|560.33|565.09|559.69|565.75|560.35|564.94|559.54|443
1633439100000|2021-10-05 13:05:00|565.08|559.68|564.65|559.25|565.63|560.23|564.64|559.24|463
1633439400000|2021-10-05 13:10:00|564.64|559.24|566.04|560.64|566.05|560.65|564.55|559.15|490
1633439700000|2021-10-05 13:15:00|566.05|560.65|567.3|561.9|567.34|561.94|565.93|560.53|309
1633440000000|2021-10-05 13:20:00|567.16|561.76|566.66|561.26|567.39|561.99|566.38|560.98|421
1633440300000|2021-10-05 13:25:00|566.65|561.25|565.83|560.43|566.93|561.53|565.76|560.36|411
1633440600000|2021-10-05 13:30:00|565.84|560.44|567.69|562.29|567.72|562.32|565.84|560.44|400
1633440900000|2021-10-05 13:35:00|567.72|562.32|568.01|562.61|568.41|563.01|567.48|562.08|523
1633441200000|2021-10-05 13:40:00|568.03|562.63|568.58|563.18|568.77|563.37|567.64|562.24|448
1633441500000|2021-10-05 13:45:00|568.6|563.2|569.55|564.15|570.01|564.61|568.6|563.2|482
1633441800000|2021-10-05 13:50:00|569.56|564.16|569.94|564.54|570.64|565.24|569.27|563.87|634
1633442100000|2021-10-05 13:55:00|569.95|564.55|570.19|564.79|570.54|565.14|569.61|564.21|634
1633442400000|2021-10-05 14:00:00|570.23|564.83|569.46|564.06|571.26|565.86|569.41|564.01|661
1633442700000|2021-10-05 14:05:00|569.47|564.07|568.66|563.26|569.66|564.26|568.54|563.14|535
1633443000000|2021-10-05 14:10:00|568.67|563.27|568.75|563.35|569.25|563.85|568.57|563.17|457
1633443300000|2021-10-05 14:15:00|568.77|563.37|568.57|563.17|570.01|564.61|568.5|563.1|440
1633443600000|2021-10-05 14:20:00|568.56|563.16|566.6|561.2|568.86|563.46|566.24|560.84|648
1633443900000|2021-10-05 14:25:00|566.62|561.22|568.78|563.38|570.33|564.93|566.46|561.06|671
1633444200000|2021-10-05 14:30:00|568.77|563.37|567.79|562.39|569.15|563.75|567.64|562.24|467
1633444500000|2021-10-05 14:35:00|567.8|562.4|564.07|558.67|568.75|563.35|563.93|558.53|660
1633444800000|2021-10-05 14:40:00|564.08|558.68|566.48|561.08|566.6|561.2|563.82|558.42|759
1633445100000|2021-10-05 14:45:00|566.49|561.09|566.71|561.31|567.17|561.77|565.87|560.47|513
1633445400000|2021-10-05 14:50:00|566.68|561.28|566.3|560.9|566.87|561.47|565.73|560.33|448
1633445700000|2021-10-05 14:55:00|566.33|560.93|566|560.6|567.08|561.68|565.78|560.38|628
1633446000000|2021-10-05 15:00:00|566.01|560.61|565.96|560.56|566.61|561.21|565.33|559.93|617
1633446300000|2021-10-05 15:05:00|565.93|560.53|567.68|562.28|567.7|562.3|565.92|560.52|569
1633446600000|2021-10-05 15:10:00|567.69|562.29|571.85|566.45|571.91|566.51|567.45|562.05|621
1633446900000|2021-10-05 15:15:00|571.84|566.44|579.99|574.59|579.99|574.59|571.82|566.42|742
1633447200000|2021-10-05 15:20:00|579.88|574.48|580.01|574.61|580.39|574.99|577.63|572.23|736
1633447500000|2021-10-05 15:25:00|580|574.6|579.27|573.87|580.27|574.87|578.21|572.81|542
1633447800000|2021-10-05 15:30:00|579.28|573.88|577.27|571.87|579.77|574.37|577.24|571.84|609
1633448100000|2021-10-05 15:35:00|577.28|571.88|576.51|571.11|577.68|572.28|576.5|571.1|572
1633448400000|2021-10-05 15:40:00|576.5|571.1|574.08|568.68|576.54|571.14|573.82|568.42|574
1633448700000|2021-10-05 15:45:00|574.09|568.69|572.43|567.03|574.98|569.58|572.18|566.78|655
1633449000000|2021-10-05 15:50:00|572.42|567.02|572.44|567.04|573.34|567.94|572.24|566.84|560
1633449300000|2021-10-05 15:55:00|572.47|567.07|572.67|567.27|574.66|569.26|571.84|566.44|511
1633449600000|2021-10-05 16:00:00|572.74|567.34|572.5|567.1|575.53|570.13|572.28|566.88|655
1633449900000|2021-10-05 16:05:00|572.48|567.08|575|569.6|575|569.6|570.93|565.53|572
1633450200000|2021-10-05 16:10:00|574.98|569.58|577.54|572.14|577.59|572.19|574.52|569.12|482
1633450500000|2021-10-05 16:15:00|577.53|572.13|577.61|572.21|578.05|572.65|577.46|572.06|384
1633450800000|2021-10-05 16:20:00|577.56|572.16|574.92|569.52|577.56|572.16|574.92|569.52|509
1633451100000|2021-10-05 16:25:00|574.9|569.5|574.64|569.24|575.67|570.27|574.63|569.23|425
1633451400000|2021-10-05 16:30:00|574.62|569.22|576.2|570.8|576.2|570.8|573.85|568.45|659
1633451700000|2021-10-05 16:35:00|576.22|570.82|576.57|571.17|577.09|571.69|575.28|569.88|479
1633452000000|2021-10-05 16:40:00|576.56|571.16|577.92|572.52|578.53|573.13|576.48|571.08|454
1633452300000|2021-10-05 16:45:00|577.91|572.51|578.72|573.32|578.89|573.49|577.91|572.51|337
1633452600000|2021-10-05 16:50:00|578.73|573.33|577.46|572.06|579.16|573.76|577.28|571.88|422
1633452900000|2021-10-05 16:55:00|577.47|572.07|578.82|573.42|578.91|573.51|577.15|571.75|503
1633453200000|2021-10-05 17:00:00|578.8|573.4|577.88|572.48|578.82|573.42|576.79|571.39|638
1633453500000|2021-10-05 17:05:00|577.9|572.5|578.36|572.96|578.86|573.46|577.79|572.39|423
1633453800000|2021-10-05 17:10:00|578.35|572.95|577.46|572.06|578.87|573.47|577.27|571.87|482
1633454100000|2021-10-05 17:15:00|577.44|572.04|577.57|572.17|579.58|574.18|577.32|571.92|530
1633454400000|2021-10-05 17:20:00|577.56|572.16|577.73|572.33|578.56|573.16|577.45|572.05|378
1633454700000|2021-10-05 17:25:00|577.74|572.34|578.14|572.74|578.56|573.16|577.56|572.16|307
1633455000000|2021-10-05 17:30:00|578.11|572.71|576.72|571.32|578.13|572.73|576.72|571.32|361
1633455300000|2021-10-05 17:35:00|576.73|571.33|576.46|571.06|577.01|571.61|576.4|571|196
1633455600000|2021-10-05 17:40:00|576.44|571.04|576.41|571.01|577.06|571.66|576.01|570.61|344
1633455900000|2021-10-05 17:45:00|576.42|571.02|575.94|570.54|576.54|571.14|575.77|570.37|312
1633456200000|2021-10-05 17:50:00|575.92|570.52|577.29|571.89|577.38|571.98|575.92|570.52|374
1633456500000|2021-10-05 17:55:00|577.39|571.99|577.84|572.44|577.84|572.44|576.76|571.36|363
1633456800000|2021-10-05 18:00:00|577.83|572.43|579.39|573.99|579.53|574.13|577.65|572.25|546
1633457100000|2021-10-05 18:05:00|579.38|573.98|583.96|578.56|584.03|578.63|578.5|573.1|530
1633457400000|2021-10-05 18:10:00|584.04|578.64|586.89|581.49|587.26|581.86|584.04|578.64|749
1633457700000|2021-10-05 18:15:00|586.9|581.5|588.19|582.79|589.69|584.29|586.81|581.41|693
1633458000000|2021-10-05 18:20:00|588.2|582.8|587.59|582.19|588.27|582.87|587.13|581.73|623
1633458300000|2021-10-05 18:25:00|587.53|582.13|585.7|580.3|588.16|582.76|585.65|580.25|452
1633458600000|2021-10-05 18:30:00|585.73|580.33|586|580.6|586.77|581.37|585.5|580.1|565
1633458900000|2021-10-05 18:35:00|585.98|580.58|585.36|579.96|586.13|580.73|584.41|579.01|520
1633459200000|2021-10-05 18:40:00|585.41|580.01|590.51|585.11|590.76|585.36|585.41|580.01|609
1633459500000|2021-10-05 18:45:00|590.61|585.21|586.69|581.29|590.7|585.3|586.59|581.19|700
1633459800000|2021-10-05 18:50:00|586.68|581.28|586.61|581.21|587.12|581.72|586.45|581.05|405
1633460100000|2021-10-05 18:55:00|586.63|581.23|589.32|583.92|589.99|584.59|586.34|580.94|630
1633460400000|2021-10-05 19:00:00|589.31|583.91|587.99|582.59|590.59|585.19|587.93|582.53|652
1633460700000|2021-10-05 19:05:00|588.02|582.62|588.42|583.02|588.88|583.48|588.01|582.61|549
1633461000000|2021-10-05 19:10:00|588.43|583.03|590.32|584.92|590.63|585.23|588.14|582.74|435
1633461300000|2021-10-05 19:15:00|590.33|584.93|589.9|584.5|590.76|585.36|588.52|583.12|558
1633461600000|2021-10-05 19:20:00|589.92|584.52|589.38|583.98|590.45|585.05|589.05|583.65|494
1633461900000|2021-10-05 19:25:00|589.32|583.92|589.07|583.67|589.84|584.44|588.74|583.34|469
1633462200000|2021-10-05 19:30:00|589.06|583.66|589.61|584.21|590.04|584.64|588.95|583.55|532
1633462500000|2021-10-05 19:35:00|589.65|584.25|588.48|583.08|589.65|584.25|588.22|582.82|515
1633462800000|2021-10-05 19:40:00|588.51|583.11|587.99|582.59|589.46|584.06|587.78|582.38|491
1633463100000|2021-10-05 19:45:00|587.97|582.57|588.53|583.13|588.83|583.43|587.63|582.23|565
1633463400000|2021-10-05 19:50:00|588.51|583.11|591.21|585.81|591.53|586.13|588.29|582.89|766
1633463700000|2021-10-05 19:55:00|591.2|585.8|591.83|586.43|591.89|586.49|590.62|585.22|646
1633464000000|2021-10-05 20:00:00|591.89|586.49|590.67|585.27|592.51|587.11|590.55|585.15|720
1633464300000|2021-10-05 20:05:00|590.72|585.32|591.19|585.79|592|586.6|590.7|585.3|594
1633464600000|2021-10-05 20:10:00|591.23|585.83|592.25|586.85|592.48|587.08|590.8|585.4|579
1633464900000|2021-10-05 20:15:00|592.27|586.87|594.62|589.22|595.42|590.02|592.12|586.72|788
1633465200000|2021-10-05 20:20:00|594.57|589.17|593.29|587.89|594.85|589.45|593.18|587.78|610
1633465500000|2021-10-05 20:25:00|593.38|587.98|593.64|588.24|594.52|589.12|593.13|587.73|667
1633465800000|2021-10-05 20:30:00|593.63|588.23|592.68|587.28|594.03|588.63|591.56|586.16|652
1633466100000|2021-10-05 20:35:00|592.65|587.25|594.69|589.29|594.98|589.58|592.62|587.22|592
1633466400000|2021-10-05 20:40:00|594.67|589.27|595.45|590.05|595.49|590.09|593.8|588.4|515
1633466700000|2021-10-05 20:45:00|595.51|590.11|596.69|591.29|596.78|591.38|595.24|589.84|551
1633467000000|2021-10-05 20:50:00|596.68|591.28|595.12|589.72|596.77|591.37|595.05|589.65|410
1633467300000|2021-10-05 20:55:00|595.13|589.73|595.45|590.05|597.07|591.67|594.86|589.46|541
1633467600000|2021-10-05 21:00:00|595.44|590.04|595.66|590.26|596.51|591.11|595.19|589.79|538
1633467900000|2021-10-05 21:05:00|595.72|590.32|595.9|590.5|596.12|590.72|595.47|590.07|437
1633468200000|2021-10-05 21:10:00|595.88|590.48|595.76|590.36|596.19|590.79|595.54|590.14|399
1633468500000|2021-10-05 21:15:00|595.74|590.34|597.58|592.18|597.59|592.19|595.7|590.3|388
1633468800000|2021-10-05 21:20:00|597.57|592.17|597.08|591.68|598.43|593.03|596.59|591.19|424
1633469100000|2021-10-05 21:25:00|597.11|591.71|595.4|590|597.16|591.76|595.33|589.93|427
1633469400000|2021-10-05 21:30:00|595.41|590.01|594.9|589.5|595.51|590.11|594.81|589.41|204
1633469700000|2021-10-05 21:35:00|594.87|589.47|592.93|587.53|594.93|589.53|591.2|585.8|419
1633470000000|2021-10-05 21:40:00|592.9|587.5|596.74|591.34|596.85|591.45|592.66|587.26|490
1633470300000|2021-10-05 21:45:00|596.78|591.38|597.71|592.31|598.1|592.7|596.78|591.38|404
1633470600000|2021-10-05 21:50:00|597.69|592.29|598.75|593.35|600.39|594.99|597.17|591.77|602
1633470900000|2021-10-05 21:55:00|598.73|593.33|598.72|593.32|599.49|594.09|598.03|592.63|525
1633471200000|2021-10-05 22:00:00|598.69|593.29|598.25|592.85|599.05|593.65|597.6|592.2|563
1633471500000|2021-10-05 22:05:00|598.26|592.86|600.11|594.71|600.46|595.06|598.2|592.8|485
1633471800000|2021-10-05 22:10:00|600.12|594.72|599.16|593.76|601.17|595.77|598.72|593.32|690
1633472100000|2021-10-05 22:15:00|599.19|593.79|597.83|592.43|600.06|594.66|597.79|592.39|633
1633472400000|2021-10-05 22:20:00|597.81|592.41|598.65|593.25|599.39|593.99|597.74|592.34|643
1633472700000|2021-10-05 22:25:00|598.66|593.26|601.33|595.93|601.65|596.25|598.65|593.25|557
1633473000000|2021-10-05 22:30:00|601.34|595.94|600.6|595.2|601.71|596.31|600.52|595.12|476
1633473300000|2021-10-05 22:35:00|600.62|595.22|600.34|594.94|601.1|595.7|599.84|594.44|454
1633473600000|2021-10-05 22:40:00|600.35|594.95|602.08|596.68|602.21|596.81|600.35|594.95|548
1633473900000|2021-10-05 22:45:00|602.1|596.7|600.45|595.05|602.22|596.82|600.09|594.69|552
1633474200000|2021-10-05 22:50:00|600.44|595.04|601.99|596.59|602.09|596.69|600.38|594.98|363
1633474500000|2021-10-05 22:55:00|602.04|596.64|602.22|596.82|602.59|597.19|600.62|595.22|502
1633474800000|2021-10-05 23:00:00|602.21|596.81|600.4|595|602.69|597.29|600.34|594.94|577
1633475100000|2021-10-05 23:05:00|600.39|594.99|600.24|594.84|601.36|595.96|599.31|593.91|548
1633475400000|2021-10-05 23:10:00|600.23|594.83|600.41|595.01|600.59|595.19|599.98|594.58|567
1633475700000|2021-10-05 23:15:00|600.45|595.05|600.17|594.77|600.77|595.37|600.1|594.7|457
1633476000000|2021-10-05 23:20:00|600.18|594.78|600.38|594.98|601.14|595.74|600.02|594.62|532
1633476300000|2021-10-05 23:25:00|600.35|594.95|597.66|592.26|600.62|595.22|596.82|591.42|721
1633476600000|2021-10-05 23:30:00|597.62|592.22|597.71|592.31|598.04|592.64|596.86|591.46|605
1633476900000|2021-10-05 23:35:00|597.72|592.32|597.24|591.84|598.22|592.82|596.84|591.44|579
1633477200000|2021-10-05 23:40:00|597.25|591.85|596.59|591.19|597.54|592.14|596.34|590.94|480
1633477500000|2021-10-05 23:45:00|596.58|591.18|596.51|591.11|597|591.6|596|590.6|435
1633477800000|2021-10-05 23:50:00|596.52|591.12|596.86|591.46|597|591.6|596.16|590.76|417
1633478100000|2021-10-05 23:55:00|596.89|591.49|597.43|592.03|598.83|593.43|596.06|590.66|504
1633478400000|2021-10-06 00:00:00|597.49|592.09|600.16|594.76|600.24|594.84|597.43|592.03|617
1633478700000|2021-10-06 00:05:00|600.15|594.75|598.31|592.91|600.17|594.77|598.28|592.88|572
1633479000000|2021-10-06 00:10:00|598.32|592.92|599.87|594.47|600.16|594.76|598.32|592.92|661
1633479300000|2021-10-06 00:15:00|599.9|594.5|600.2|594.8|601.15|595.75|599.74|594.34|629
1633479600000|2021-10-06 00:20:00|600.19|594.79|599.22|593.82|600.33|594.93|598|592.6|590
1633479900000|2021-10-06 00:25:00|599.23|593.83|599.83|594.43|600.24|594.84|598.76|593.36|386
1633480200000|2021-10-06 00:30:00|599.88|594.48|602.26|596.86|602.35|596.95|599.22|593.82|594
1633480500000|2021-10-06 00:35:00|602.28|596.88|602.91|597.51|603.03|597.63|601.72|596.32|552
1633480800000|2021-10-06 00:40:00|603.07|597.67|606.81|601.41|606.81|601.41|600.64|595.24|640
1633481100000|2021-10-06 00:45:00|606.8|601.4|604.07|598.67|607.4|602|603.27|597.87|590
1633481400000|2021-10-06 00:50:00|604.05|598.65|601.46|596.06|604.05|598.65|601.43|596.03|508
1633481700000|2021-10-06 00:55:00|601.45|596.05|601.08|595.68|601.85|596.45|599.08|593.68|586
1633482000000|2021-10-06 01:00:00|601.09|595.69|599.41|594.01|601.51|596.11|599.25|593.85|463
1633482300000|2021-10-06 01:05:00|599.43|594.03|597.92|592.52|599.49|594.09|597.6|592.2|627
1633482600000|2021-10-06 01:10:00|597.94|592.54|597.32|591.92|597.95|592.55|596.27|590.87|791
1633482900000|2021-10-06 01:15:00|597.31|591.91|598.99|593.59|599.01|593.61|597.13|591.73|549
1633483200000|2021-10-06 01:20:00|599.03|593.63|596.07|590.67|599.03|593.63|595.97|590.57|562
1633483500000|2021-10-06 01:25:00|596.03|590.63|594.84|589.44|596.92|591.52|594.69|589.29|559
1633483800000|2021-10-06 01:30:00|594.78|589.38|595.09|589.69|596.39|590.99|594.65|589.25|568
1633484100000|2021-10-06 01:35:00|595.1|589.7|594.22|588.82|595.62|590.22|593.98|588.58|554
1633484400000|2021-10-06 01:40:00|594.21|588.81|595.16|589.76|595.58|590.18|593.96|588.56|444
1633484700000|2021-10-06 01:45:00|595.15|589.75|595.92|590.52|595.92|590.52|595.12|589.72|387
1633485000000|2021-10-06 01:50:00|595.93|590.53|596.12|590.72|596.31|590.91|595.75|590.35|436
1633485300000|2021-10-06 01:55:00|596.13|590.73|596.22|590.82|596.61|591.21|595.18|589.78|417
1633485600000|2021-10-06 02:00:00|596.21|590.81|595.7|590.3|596.22|590.82|595.49|590.09|464
1633485900000|2021-10-06 02:05:00|595.69|590.29|595.01|589.61|595.74|590.34|594.85|589.45|485
1633486200000|2021-10-06 02:10:00|595.02|589.62|594.33|588.93|595.04|589.64|594.23|588.83|389
1633486500000|2021-10-06 02:15:00|594.32|588.92|593.21|587.81|594.32|588.92|593.21|587.81|362
1633486800000|2021-10-06 02:20:00|593.27|587.87|592.75|587.35|593.85|588.45|592.69|587.29|354
1633487100000|2021-10-06 02:25:00|592.73|587.33|592.84|587.44|593.2|587.8|592.13|586.73|418
1633487400000|2021-10-06 02:30:00|592.85|587.45|594.24|588.84|594.25|588.85|592.83|587.43|295
1633487700000|2021-10-06 02:35:00|594.25|588.85|593.68|588.28|594.66|589.26|593.51|588.11|361
1633488000000|2021-10-06 02:40:00|593.69|588.29|594.41|589.01|594.69|589.29|593.63|588.23|357
1633488300000|2021-10-06 02:45:00|594.4|589|595.38|589.98|595.48|590.08|593.81|588.41|456
1633488600000|2021-10-06 02:50:00|595.37|589.97|595.09|589.69|595.39|589.99|594.58|589.18|352
1633488900000|2021-10-06 02:55:00|595.1|589.7|594.99|589.59|595.62|590.22|594.96|589.56|384
1633489200000|2021-10-06 03:00:00|595|589.6|593.64|588.24|595|589.6|593.64|588.24|396
1633489500000|2021-10-06 03:05:00|593.63|588.23|592.99|587.59|593.86|588.46|592.43|587.03|415
1633489800000|2021-10-06 03:10:00|592.98|587.58|592.52|587.12|592.98|587.58|592.32|586.92|440
1633490100000|2021-10-06 03:15:00|592.53|587.13|592.37|586.97|592.56|587.16|591.12|585.72|427
1633490400000|2021-10-06 03:20:00|592.36|586.96|592.9|587.5|592.96|587.56|591.91|586.51|365
1633490700000|2021-10-06 03:25:00|592.89|587.49|594.64|589.24|594.71|589.31|592.46|587.06|422
1633491000000|2021-10-06 03:30:00|594.59|589.19|594.51|589.11|594.92|589.52|592.42|587.02|544
1633491300000|2021-10-06 03:35:00|594.5|589.1|595.82|590.42|596.01|590.61|594.46|589.06|514
1633491600000|2021-10-06 03:40:00|595.85|590.45|594.37|588.97|595.88|590.48|594.31|588.91|441
1633491900000|2021-10-06 03:45:00|594.36|588.96|594.34|588.94|595.32|589.92|593.13|587.73|506
1633492200000|2021-10-06 03:50:00|594.37|588.97|595.6|590.2|596.12|590.72|594.36|588.96|497
1633492500000|2021-10-06 03:55:00|595.62|590.22|594.38|588.98|595.67|590.27|594.38|588.98|529
1633492800000|2021-10-06 04:00:00|594.39|588.99|594.28|588.88|594.46|589.06|593.46|588.06|458
1633493100000|2021-10-06 04:05:00|594.26|588.86|592.66|587.26|595.25|589.85|592.64|587.24|498
1633493400000|2021-10-06 04:10:00|592.65|587.25|590.1|584.7|592.66|587.26|589.07|583.67|630
1633493700000|2021-10-06 04:15:00|589.98|584.58|589.75|584.35|590.46|585.06|588.3|582.9|637
1633494000000|2021-10-06 04:20:00|589.74|584.34|589.39|583.99|589.8|584.4|588|582.6|568
1633494300000|2021-10-06 04:25:00|589.38|583.98|590.73|585.33|591.04|585.64|589.15|583.75|399
1633494600000|2021-10-06 04:30:00|590.72|585.32|589.64|584.24|590.94|585.54|589.01|583.61|605
1633494900000|2021-10-06 04:35:00|589.61|584.21|589.35|583.95|590.06|584.66|588.99|583.59|552
1633495200000|2021-10-06 04:40:00|589.41|584.01|588.21|582.81|589.84|584.44|587.86|582.46|462
1633495500000|2021-10-06 04:45:00|588.11|582.71|588.64|583.24|589.35|583.95|588.07|582.67|543
1633495800000|2021-10-06 04:50:00|588.63|583.23|590.36|584.96|590.71|585.31|588.63|583.23|560
1633496100000|2021-10-06 04:55:00|590.35|584.95|591.99|586.59|592.95|587.55|590|584.6|505
1633496400000|2021-10-06 05:00:00|591.92|586.52|589.57|584.17|591.92|586.52|589.55|584.15|542
1633496700000|2021-10-06 05:05:00|589.53|584.13|589.94|584.54|591.53|586.13|589.33|583.93|530
1633497000000|2021-10-06 05:10:00|589.95|584.55|592.52|587.12|592.89|587.49|589.95|584.55|650
1633497300000|2021-10-06 05:15:00|592.53|587.13|596.15|590.75|596.6|591.2|592.48|587.08|699
1633497600000|2021-10-06 05:20:00|596.19|590.79|594.59|589.19|596.97|591.57|594.58|589.18|675
1633497900000|2021-10-06 05:25:00|594.54|589.14|593.12|587.72|595.26|589.86|593.04|587.64|687
1633498200000|2021-10-06 05:30:00|593.13|587.73|591.63|586.23|593.25|587.85|591.6|586.2|641
1633498500000|2021-10-06 05:35:00|591.62|586.22|592.42|587.02|592.79|587.39|591.48|586.08|381
1633498800000|2021-10-06 05:40:00|592.43|587.03|593|587.6|593.07|587.67|592|586.6|402
1633499100000|2021-10-06 05:45:00|593.01|587.61|593.71|588.31|593.73|588.33|592.94|587.54|437
1633499400000|2021-10-06 05:50:00|593.7|588.3|594.94|589.54|595.11|589.71|593.14|587.74|498
1633499700000|2021-10-06 05:55:00|594.95|589.55|596.48|591.08|596.49|591.09|594.12|588.72|570
1633500000000|2021-10-06 06:00:00|596.51|591.11|597.05|591.65|597.05|591.65|595.19|589.79|372
1633500300000|2021-10-06 06:05:00|596.91|591.51|596.03|590.63|597.07|591.67|595.81|590.41|389
1633500600000|2021-10-06 06:10:00|596.04|590.64|596.15|590.75|596.28|590.88|595.31|589.91|423
1633500900000|2021-10-06 06:15:00|596.14|590.74|596.64|591.24|597.42|592.02|596.14|590.74|373
1633501200000|2021-10-06 06:20:00|596.65|591.25|597.28|591.88|597.44|592.04|596.48|591.08|364
1633501500000|2021-10-06 06:25:00|597.27|591.87|597.65|592.25|597.69|592.29|597.13|591.73|245
1633501800000|2021-10-06 06:30:00|597.66|592.26|598.26|592.86|598.61|593.21|597.55|592.15|473
1633502100000|2021-10-06 06:35:00|598.27|592.87|598.59|593.19|599.04|593.64|597.98|592.58|342
1633502400000|2021-10-06 06:40:00|598.58|593.18|597.6|592.2|599.25|593.85|597.6|592.2|401
1633502700000|2021-10-06 06:45:00|597.61|592.21|597.47|592.07|597.96|592.56|597.33|591.93|383
1633503000000|2021-10-06 06:50:00|597.46|592.06|596.11|590.71|597.65|592.25|595.71|590.31|384
1633503300000|2021-10-06 06:55:00|596.09|590.69|594.81|589.41|596.73|591.33|594.5|589.1|530
1633503600000|2021-10-06 07:00:00|594.8|589.4|594.14|588.74|594.88|589.48|594.05|588.65|537
1633503900000|2021-10-06 07:05:00|594.08|588.68|592.52|587.12|594.14|588.74|592.2|586.8|568
1633504200000|2021-10-06 07:10:00|592.51|587.11|590.28|584.88|592.8|587.4|590.18|584.78|490
1633504500000|2021-10-06 07:15:00|590.31|584.91|590.01|584.61|591.45|586.05|589.92|584.52|485
1633504800000|2021-10-06 07:20:00|590.02|584.62|590.19|584.79|590.66|585.26|590.02|584.62|415
1633505100000|2021-10-06 07:25:00|590.2|584.8|588.16|582.76|590.42|585.02|587.78|582.38|621
1633505400000|2021-10-06 07:30:00|588.17|582.77|587.03|581.63|588.32|582.92|586.3|580.9|607
1633505700000|2021-10-06 07:35:00|587.02|581.62|587.43|582.03|588.2|582.8|587|581.6|419
1633506000000|2021-10-06 07:40:00|587.36|581.96|589.06|583.66|589.52|584.12|587.28|581.88|492
1633506300000|2021-10-06 07:45:00|589.05|583.65|587.79|582.39|589.05|583.65|587.59|582.19|513
1633506600000|2021-10-06 07:50:00|587.8|582.4|589.87|584.47|589.98|584.58|587.58|582.18|386
1633506900000|2021-10-06 07:55:00|589.86|584.46|587.56|582.16|589.86|584.46|587.03|581.63|465
1633507200000|2021-10-06 08:00:00|587.57|582.17|585|579.6|589.43|584.03|584.92|579.52|556
1633507500000|2021-10-06 08:05:00|585.01|579.61|580.87|575.47|585.39|579.99|580.09|574.69|756
1633507800000|2021-10-06 08:10:00|580.95|575.55|581.26|575.86|583.35|577.95|580.66|575.26|699
1633508100000|2021-10-06 08:15:00|581.28|575.88|580.87|575.47|582.34|576.94|580.24|574.84|613
1633508400000|2021-10-06 08:20:00|580.88|575.48|576.36|570.96|581.72|576.32|575.14|569.74|844
1633508700000|2021-10-06 08:25:00|576.37|570.97|577.89|572.49|577.99|572.59|574.15|568.75|848
1633509000000|2021-10-06 08:30:00|577.9|572.5|572.64|567.24|577.94|572.54|570.42|565.02|873
1633509300000|2021-10-06 08:35:00|572.62|567.22|570.36|564.96|572.83|567.43|566.33|560.93|960
1633509600000|2021-10-06 08:40:00|570.58|565.18|570.47|565.07|571.94|566.54|569.64|564.24|746
1633509900000|2021-10-06 08:45:00|570.48|565.08|571.8|566.4|573.13|567.73|570.09|564.69|718
1633510200000|2021-10-06 08:50:00|571.87|566.47|571.13|565.73|572.83|567.43|570.1|564.7|768
1633510500000|2021-10-06 08:55:00|571.12|565.72|570|564.6|571.13|565.73|569.77|564.37|601
1633510800000|2021-10-06 09:00:00|569.93|564.53|567.59|562.19|570.39|564.99|566.04|560.64|819
1633511100000|2021-10-06 09:05:00|567.58|562.18|569.55|564.15|569.55|564.15|567|561.6|755
1633511400000|2021-10-06 09:10:00|569.54|564.14|568.08|562.68|570.06|564.66|567.84|562.44|578
1633511700000|2021-10-06 09:15:00|568.07|562.67|566.86|561.46|568.07|562.67|566.71|561.31|593
1633512000000|2021-10-06 09:20:00|566.85|561.45|566.47|561.07|567.57|562.17|565.29|559.89|714
1633512300000|2021-10-06 09:25:00|566.57|561.17|565.99|560.59|567.32|561.92|565.61|560.21|614
1633512600000|2021-10-06 09:30:00|565.96|560.56|566.13|560.73|566.57|561.17|565.16|559.76|574
1633512900000|2021-10-06 09:35:00|566.16|560.76|565.96|560.56|568.38|562.98|565.81|560.41|674
1633513200000|2021-10-06 09:40:00|565.95|560.55|565.73|560.33|567.41|562.01|565.38|559.98|628
1633513500000|2021-10-06 09:45:00|565.72|560.32|566.64|561.24|567.19|561.79|565.09|559.69|681
1633513800000|2021-10-06 09:50:00|566.68|561.28|568.1|562.7|571.06|565.66|566.37|560.97|602
1633514100000|2021-10-06 09:55:00|568.09|562.69|567.5|562.1|568.24|562.84|566.68|561.28|550
1633514400000|2021-10-06 10:00:00|567.4|562|566.35|560.95|568.12|562.72|566.3|560.9|580
1633514700000|2021-10-06 10:05:00|566.33|560.93|567.64|562.24|567.69|562.29|565.96|560.56|450
1633515000000|2021-10-06 10:10:00|567.59|562.19|568.03|562.63|568.09|562.69|567.22|561.82|494
1633515300000|2021-10-06 10:15:00|568.04|562.64|570.45|565.05|572.01|566.61|567.94|562.54|841
1633515600000|2021-10-06 10:20:00|570.42|565.02|569.12|563.72|570.7|565.3|568.46|563.06|586
1633515900000|2021-10-06 10:25:00|569.15|563.75|570.41|565.01|570.42|565.02|568.87|563.47|497
1633516200000|2021-10-06 10:30:00|570.4|565|572.99|567.59|573.14|567.74|569.76|564.36|669
1633516500000|2021-10-06 10:35:00|572.96|567.56|574.56|569.16|574.82|569.42|572.91|567.51|781
1633516800000|2021-10-06 10:40:00|574.55|569.15|573.79|568.39|574.55|569.15|572.69|567.29|642
1633517100000|2021-10-06 10:45:00|573.81|568.41|571.22|565.82|573.81|568.41|569.74|564.34|568
1633517400000|2021-10-06 10:50:00|571.23|565.83|570.21|564.81|571.6|566.2|569.75|564.35|506
1633517700000|2021-10-06 10:55:00|570.25|564.85|569.46|564.06|571.04|565.64|569.01|563.61|434
1633518000000|2021-10-06 11:00:00|569.45|564.05|568.89|563.49|571.12|565.72|567.61|562.21|693
1633518300000|2021-10-06 11:05:00|568.9|563.5|571.03|565.63|571.42|566.02|568.9|563.5|622
1633518600000|2021-10-06 11:10:00|571.04|565.64|572.34|566.94|573.16|567.76|570.26|564.86|639
1633518900000|2021-10-06 11:15:00|572.18|566.78|574.03|568.63|574.09|568.69|571.66|566.26|496
1633519200000|2021-10-06 11:20:00|574.02|568.62|574.12|568.72|574.21|568.81|573.17|567.77|576
1633519500000|2021-10-06 11:25:00|574.1|568.7|574.5|569.1|575.04|569.64|573.24|567.84|561
1633519800000|2021-10-06 11:30:00|574.51|569.11|574.27|568.87|575.55|570.15|573.17|567.77|652
1633520100000|2021-10-06 11:35:00|574.26|568.86|574.19|568.79|574.49|569.09|573.13|567.73|442
1633520400000|2021-10-06 11:40:00|574.2|568.8|573.8|568.4|574.3|568.9|572.9|567.5|418
1633520700000|2021-10-06 11:45:00|573.79|568.39|572.13|566.73|573.8|568.4|571.97|566.57|487
1633521000000|2021-10-06 11:50:00|572.21|566.81|573.09|567.69|573.24|567.84|571.31|565.91|546
1633521300000|2021-10-06 11:55:00|573.11|567.71|570.26|564.86|573.11|567.71|570.25|564.85|512
1633521600000|2021-10-06 12:00:00|570.28|564.88|571.46|566.06|571.84|566.44|569.58|564.18|575
1633521900000|2021-10-06 12:05:00|571.47|566.07|573.28|567.88|573.45|568.05|571.47|566.07|460
1633522200000|2021-10-06 12:10:00|573.3|567.9|573.76|568.36|574|568.6|572.69|567.29|567
1633522500000|2021-10-06 12:15:00|573.77|568.37|576.19|570.79|576.24|570.84|573.74|568.34|555
1633522800000|2021-10-06 12:20:00|576.18|570.78|580.29|574.89|580.39|574.99|575.95|570.55|731
1633523100000|2021-10-06 12:25:00|580.28|574.88|582.59|577.19|582.87|577.47|580.16|574.76|872
1633523400000|2021-10-06 12:30:00|582.56|577.16|580.86|575.46|583.32|577.92|580.47|575.07|707
1633523700000|2021-10-06 12:35:00|580.87|575.47|581.66|576.26|582.18|576.78|580.84|575.44|557
1633524000000|2021-10-06 12:40:00|581.65|576.25|583.27|577.87|583.63|578.23|581.54|576.14|632
1633524300000|2021-10-06 12:45:00|583.31|577.91|586.79|581.39|586.88|581.48|583.25|577.85|603
1633524600000|2021-10-06 12:50:00|586.82|581.42|591.32|585.92|591.64|586.24|586.07|580.67|834
1633524900000|2021-10-06 12:55:00|591.3|585.9|600.39|594.99|600.39|594.99|590.4|585|909
1633525200000|2021-10-06 13:00:00|600.36|594.96|611.41|606.01|611.99|606.59|596.3|590.9|987
1633525500000|2021-10-06 13:05:00|611.27|605.87|616.43|611.03|618.68|613.28|611.13|605.73|999
1633525800000|2021-10-06 13:10:00|616.45|611.05|618.37|612.97|624.53|619.13|614.68|609.28|1048
1633526100000|2021-10-06 13:15:00|618.47|613.07|615.23|609.83|623.51|618.11|612.32|606.92|972
1633526400000|2021-10-06 13:20:00|615.26|609.86|618.93|613.53|618.95|613.55|612.17|606.77|909
1633526700000|2021-10-06 13:25:00|619.2|613.8|620.65|615.25|623.99|618.59|619.2|613.8|811
1633527000000|2021-10-06 13:30:00|620.64|615.24|617.36|611.96|620.64|615.24|614.59|609.19|921
1633527300000|2021-10-06 13:35:00|617.28|611.88|621.01|615.61|621.86|616.46|617.1|611.7|863
1633527600000|2021-10-06 13:40:00|621|615.6|620.1|614.7|621|615.6|617.77|612.37|844
1633527900000|2021-10-06 13:45:00|620.11|614.71|617.85|612.45|621.2|615.8|617.74|612.34|870
1633528200000|2021-10-06 13:50:00|617.95|612.55|615.52|610.12|618.76|613.36|615.5|610.1|857
1633528500000|2021-10-06 13:55:00|615.35|609.95|623.5|618.1|624.79|619.39|613.9|608.5|956
1633528800000|2021-10-06 14:00:00|623.78|618.38|618.77|613.37|625.05|619.65|618.1|612.7|964
1633529100000|2021-10-06 14:05:00|618.78|613.38|617.48|612.08|619.41|614.01|616.65|611.25|776
1633529400000|2021-10-06 14:10:00|617.47|612.07|617.97|612.57|618.78|613.38|616.33|610.93|823
1633529700000|2021-10-06 14:15:00|617.96|612.56|618.68|613.28|619.09|613.69|616.97|611.57|860
1633530000000|2021-10-06 14:20:00|618.69|613.29|619.07|613.67|619.78|614.38|618.55|613.15|690
1633530300000|2021-10-06 14:25:00|619.08|613.68|622.17|616.77|622.17|616.77|619.08|613.68|696
1633530600000|2021-10-06 14:30:00|622.18|616.78|625.45|620.05|628.21|622.81|621.25|615.85|872
1633530900000|2021-10-06 14:35:00|625.44|620.04|623.13|617.73|625.47|620.07|621.66|616.26|728
1633531200000|2021-10-06 14:40:00|623.11|617.71|620.19|614.79|623.3|617.9|619.42|614.02|700
1633531500000|2021-10-06 14:45:00|620.23|614.83|620.21|614.81|621.69|616.29|619.72|614.32|696
1633531800000|2021-10-06 14:50:00|620.18|614.78|620.2|614.8|620.81|615.41|619.7|614.3|650
1633532100000|2021-10-06 14:55:00|620.19|614.79|624.27|618.87|624.49|619.09|620.11|614.71|841
1633532400000|2021-10-06 15:00:00|624.29|618.89|623.78|618.38|625.95|620.55|621.9|616.5|787
1633532700000|2021-10-06 15:05:00|623.79|618.39|625.36|619.96|627.36|621.96|623.77|618.37|892
1633533000000|2021-10-06 15:10:00|625.35|619.95|623.08|617.68|625.75|620.35|621.29|615.89|767
1633533300000|2021-10-06 15:15:00|623.12|617.72|624.29|618.89|625.29|619.89|621.93|616.53|795
1633533600000|2021-10-06 15:20:00|624.28|618.88|625.08|619.68|625.71|620.31|623.91|618.51|703
1633533900000|2021-10-06 15:25:00|625.04|619.64|623.91|618.51|626.96|621.56|623.59|618.19|741
1633534200000|2021-10-06 15:30:00|623.84|618.44|623.62|618.22|625.52|620.12|622.25|616.85|697
1633534500000|2021-10-06 15:35:00|623.61|618.21|625.81|620.41|626.35|620.95|623.2|617.8|760
1633534800000|2021-10-06 15:40:00|625.79|620.39|620.27|614.87|626.24|620.84|620.08|614.68|850
1633535100000|2021-10-06 15:45:00|620.32|614.92|619.9|614.5|621.01|615.61|619.09|613.69|709
1633535400000|2021-10-06 15:50:00|619.89|614.49|622.06|616.66|622.17|616.77|619.89|614.49|542
1633535700000|2021-10-06 15:55:00|621.99|616.59|622.82|617.42|623.84|618.44|621.82|616.42|673
1633536000000|2021-10-06 16:00:00|622.79|617.39|622.32|616.92|623.54|618.14|619.98|614.58|816
1633536300000|2021-10-06 16:05:00|622.33|616.93|621.82|616.42|622.77|617.37|619.55|614.15|812
1633536600000|2021-10-06 16:10:00|621.87|616.47|622.51|617.11|622.95|617.55|621.53|616.13|710
1633536900000|2021-10-06 16:15:00|622.52|617.12|618.85|613.45|622.57|617.17|618.81|613.41|808
1633537200000|2021-10-06 16:20:00|618.86|613.46|620.06|614.66|621.06|615.66|618.86|613.46|703
1633537500000|2021-10-06 16:25:00|620.05|614.65|618.42|613.02|620.12|614.72|618.25|612.85|621
1633537800000|2021-10-06 16:30:00|618.3|612.9|617.48|612.08|618.76|613.36|616.85|611.45|697
1633538100000|2021-10-06 16:35:00|617.49|612.09|619.53|614.13|620.46|615.06|616.19|610.79|719
1633538400000|2021-10-06 16:40:00|619.5|614.1|620.84|615.44|621.05|615.65|618.74|613.34|637
1633538700000|2021-10-06 16:45:00|620.82|615.42|621.36|615.96|621.78|616.38|619.53|614.13|577
1633539000000|2021-10-06 16:50:00|621.39|615.99|620.32|614.92|621.99|616.59|619.97|614.57|563
1633539300000|2021-10-06 16:55:00|620.33|614.93|619.9|614.5|620.81|615.41|619.05|613.65|514
1633539600000|2021-10-06 17:00:00|619.88|614.48|620.55|615.15|621.27|615.87|619.71|614.31|330
1633539900000|2021-10-06 17:05:00|620.6|615.2|618.72|613.32|620.7|615.3|618.26|612.86|325
1633540200000|2021-10-06 17:10:00|618.73|613.33|618.98|613.58|619.7|614.3|617.32|611.92|715
1633540500000|2021-10-06 17:15:00|618.97|613.57|619.46|614.06|619.46|614.06|617.98|612.58|633
1633540800000|2021-10-06 17:20:00|619.39|613.99|619.49|614.09|620.01|614.61|618.77|613.37|522
1633541100000|2021-10-06 17:25:00|619.5|614.1|618.43|613.03|620.05|614.65|618.01|612.61|700
1633541400000|2021-10-06 17:30:00|618.47|613.07|618.77|613.37|620.9|615.5|618.45|613.05|658
1633541700000|2021-10-06 17:35:00|618.79|613.39|617.88|612.48|618.96|613.56|617.68|612.28|578
1633542000000|2021-10-06 17:40:00|617.9|612.5|618.64|613.24|618.68|613.28|617.41|612.01|439
1633542300000|2021-10-06 17:45:00|618.59|613.19|616.63|611.23|618.62|613.22|616.59|611.19|515
1633542600000|2021-10-06 17:50:00|616.57|611.17|615.9|610.5|617.27|611.87|615.8|610.4|471
1633542900000|2021-10-06 17:55:00|615.92|610.52|615.43|610.03|617.1|611.7|615.02|609.62|588
1633543200000|2021-10-06 18:00:00|615.44|610.04|615.47|610.07|616.75|611.35|615.07|609.67|575
1633543500000|2021-10-06 18:05:00|615.46|610.06|615.04|609.64|615.67|610.27|614.67|609.27|491
1633543800000|2021-10-06 18:10:00|615.14|609.74|615.37|609.97|615.86|610.46|614.79|609.39|529
1633544100000|2021-10-06 18:15:00|615.38|609.98|615.08|609.68|615.38|609.98|614.34|608.94|495
1633544400000|2021-10-06 18:20:00|615.13|609.73|615.89|610.49|616|610.6|614.81|609.41|573
1633544700000|2021-10-06 18:25:00|615.88|610.48|616.39|610.99|616.76|611.36|615.88|610.48|482
1633545000000|2021-10-06 18:30:00|616.4|611|616.71|611.31|616.96|611.56|615.88|610.48|525
1633545300000|2021-10-06 18:35:00|616.7|611.3|616.61|611.21|616.88|611.48|616.3|610.9|521
1633545600000|2021-10-06 18:40:00|616.6|611.2|616.63|611.23|616.74|611.34|615.61|610.21|505
1633545900000|2021-10-06 18:45:00|616.64|611.24|617.56|612.16|617.79|612.39|616.32|610.92|487
1633546200000|2021-10-06 18:50:00|617.57|612.17|615.88|610.48|618.65|613.25|615.36|609.96|638
1633546500000|2021-10-06 18:55:00|615.89|610.49|614.74|609.34|615.96|610.56|614.26|608.86|401
1633546800000|2021-10-06 19:00:00|613.48|608.08|614.93|609.53|615.19|609.79|613.17|607.77|540
1633547100000|2021-10-06 19:05:00|614.94|609.54|614.28|608.88|615.26|609.86|613.87|608.47|519
1633547400000|2021-10-06 19:10:00|614.3|608.9|612.64|607.24|614.75|609.35|612.5|607.1|539
1633547700000|2021-10-06 19:15:00|612.65|607.25|613.32|607.92|613.51|608.11|612.65|607.25|412
1633548000000|2021-10-06 19:20:00|613.28|607.88|622.85|617.45|623.09|617.69|613.13|607.73|605
1633548300000|2021-10-06 19:25:00|622.86|617.46|623.08|617.68|623.16|617.76|621.62|616.22|397
1633548600000|2021-10-06 19:30:00|623.11|617.71|626.64|621.24|627.34|621.94|622.72|617.32|577
1633548900000|2021-10-06 19:35:00|626.63|621.23|626.09|620.69|626.74|621.34|625.69|620.29|584
1633549200000|2021-10-06 19:40:00|626.08|620.68|624.96|619.56|626.11|620.71|624.02|618.62|365
1633549500000|2021-10-06 19:45:00|624.97|619.57|623.88|618.48|624.97|619.57|623.51|618.11|522
1633549800000|2021-10-06 19:50:00|623.86|618.46|622.7|617.3|623.99|618.59|622.24|616.84|573
1633550100000|2021-10-06 19:55:00|622.69|617.29|622.66|617.26|623.62|618.22|622.01|616.61|481
1633550400000|2021-10-06 20:00:00|622.65|617.25|621.8|616.4|623.48|618.08|621.23|615.83|608
1633550700000|2021-10-06 20:05:00|621.81|616.41|624.54|619.14|624.98|619.58|620.58|615.18|601
1633551000000|2021-10-06 20:10:00|624.5|619.1|624.33|618.93|625.29|619.89|624.06|618.66|567
1633551300000|2021-10-06 20:15:00|624.34|618.94|621.9|616.5|624.51|619.11|621.8|616.4|621
1633551600000|2021-10-06 20:20:00|621.89|616.49|624.67|619.27|624.8|619.4|621.87|616.47|565
1633551900000|2021-10-06 20:25:00|624.65|619.25|625.42|620.02|625.7|620.3|624.1|618.7|504
1633552200000|2021-10-06 20:30:00|625.41|620.01|622.78|617.38|625.45|620.05|622.77|617.37|702
1633552500000|2021-10-06 20:35:00|622.75|617.35|622.64|617.24|624.22|618.82|622.28|616.88|588
1633552800000|2021-10-06 20:40:00|622.65|617.25|624.05|618.65|624.47|619.07|621.75|616.35|616
1633553100000|2021-10-06 20:45:00|624.07|618.67|622.67|617.27|624.07|618.67|621.9|616.5|529
1633553400000|2021-10-06 20:50:00|622.69|617.29|620.68|615.28|622.94|617.54|620.52|615.12|577
1633553700000|2021-10-06 20:55:00|620.66|615.26|620.47|615.07|621.6|616.2|619.88|614.48|601
1633554000000|2021-10-06 21:00:00|620.48|615.08|621|615.6|621.42|616.02|620.46|615.06|423
1633554300000|2021-10-06 21:05:00|620.99|615.59|619.81|614.41|621.32|615.92|619.45|614.05|442
1633554600000|2021-10-06 21:10:00|619.8|614.4|618.76|613.36|619.8|614.4|617.11|611.71|483
1633554900000|2021-10-06 21:15:00|618.71|613.31|618.06|612.66|619.22|613.82|617.88|612.48|526
1633555200000|2021-10-06 21:20:00|618.05|612.65|618.17|612.77|618.31|612.91|617.44|612.04|378
1633555500000|2021-10-06 21:25:00|618.18|612.78|617.97|612.57|618.89|613.49|617.72|612.32|368
1633555800000|2021-10-06 21:30:00|617.98|612.58|618.16|612.76|618.29|612.89|617.63|612.23|200
1633556100000|2021-10-06 21:35:00|618.15|612.75|617.97|612.57|618.22|612.82|617.89|612.49|174
1633556400000|2021-10-06 21:40:00|617.95|612.55|618.38|612.98|619.08|613.68|617.76|612.36|206
1633556700000|2021-10-06 21:45:00|618.37|612.97|619.69|614.29|619.73|614.33|617.06|611.66|337
1633557000000|2021-10-06 21:50:00|619.67|614.27|620.19|614.79|620.91|615.51|619.63|614.23|337
1633557300000|2021-10-06 21:55:00|620.17|614.77|620.63|615.23|621.33|615.93|620.12|614.72|399
1633557600000|2021-10-06 22:00:00|620.62|615.22|621.18|615.78|622.27|616.87|620.32|614.92|404
1633557900000|2021-10-06 22:05:00|621.07|615.67|620.99|615.59|621.57|616.17|620.26|614.86|296
1633558200000|2021-10-06 22:10:00|621.11|615.71|618.81|613.41|621.58|616.18|618.68|613.28|235
1633558500000|2021-10-06 22:15:00|618.8|613.4|620.23|614.83|620.47|615.07|618.59|613.19|285
1633558800000|2021-10-06 22:20:00|620.24|614.84|621.04|615.64|622.36|616.96|619.8|614.4|295
1633559100000|2021-10-06 22:25:00|621.14|615.74|619.67|614.27|621.5|616.1|619.48|614.08|368
1633559400000|2021-10-06 22:30:00|619.65|614.25|619.98|614.58|620.29|614.89|618.97|613.57|433
1633559700000|2021-10-06 22:35:00|619.99|614.59|620.92|615.52|621.42|616.02|619.81|614.41|355
1633560000000|2021-10-06 22:40:00|620.95|615.55|621.27|615.87|621.27|615.87|620.15|614.75|438
1633560300000|2021-10-06 22:45:00|621.28|615.88|618.95|613.55|621.74|616.34|618.94|613.54|515
1633560600000|2021-10-06 22:50:00|618.94|613.54|619.01|613.61|620.12|614.72|618.69|613.29|467
1633560900000|2021-10-06 22:55:00|619.02|613.62|618.14|612.74|619.75|614.35|617.39|611.99|517
1633561200000|2021-10-06 23:00:00|618.17|612.77|619.49|614.09|620.19|614.79|618.14|612.74|680
1633561500000|2021-10-06 23:05:00|619.5|614.1|618.69|613.29|619.6|614.2|618.41|613.01|587
1633561800000|2021-10-06 23:10:00|618.68|613.28|617.5|612.1|623.21|617.81|617.17|611.77|821
1633562100000|2021-10-06 23:15:00|617.62|612.22|621.78|616.38|622.67|617.27|617.25|611.85|761
1633562400000|2021-10-06 23:20:00|621.94|616.54|619.14|613.74|622.08|616.68|619.07|613.67|734
1633562700000|2021-10-06 23:25:00|619.15|613.75|621.37|615.97|621.52|616.12|618.82|613.42|488
1633563000000|2021-10-06 23:30:00|621.38|615.98|621.25|615.85|622.06|616.66|619.76|614.36|611
1633563300000|2021-10-06 23:35:00|621.26|615.86|621.96|616.56|622.31|616.91|621.03|615.63|583
1633563600000|2021-10-06 23:40:00|621.99|616.59|622.61|617.21|622.61|617.21|621.42|616.02|561
1633563900000|2021-10-06 23:45:00|622.54|617.14|620.83|615.43|622.75|617.35|619.79|614.39|606
1633564200000|2021-10-06 23:50:00|620.8|615.4|622.51|617.11|622.6|617.2|620.79|615.39|452
1633564500000|2021-10-06 23:55:00|622.49|617.09|619.82|614.42|623.03|617.63|619.09|613.69|567
1633564800000|2021-10-07 00:00:00|619.81|614.41|617.24|611.84|621.54|616.14|616.89|611.49|762
1633565100000|2021-10-07 00:05:00|617.23|611.83|617.8|612.4|618.92|613.52|616.36|610.96|708
1633565400000|2021-10-07 00:10:00|617.75|612.35|613.86|608.46|617.75|612.35|612.7|607.3|751
1633565700000|2021-10-07 00:15:00|613.87|608.47|613.64|608.24|613.89|608.49|609.68|604.28|826
1633566000000|2021-10-07 00:20:00|613.63|608.23|612.42|607.02|614.33|608.93|610.89|605.49|659
1633566300000|2021-10-07 00:25:00|612.43|607.03|609.73|604.33|612.63|607.23|609.14|603.74|662
1633566600000|2021-10-07 00:30:00|609.74|604.34|607.86|602.46|610.62|605.22|606.45|601.05|644
1633566900000|2021-10-07 00:35:00|607.89|602.49|606.95|601.55|608.02|602.62|605.46|600.06|794
1633567200000|2021-10-07 00:40:00|606.96|601.56|607.36|601.96|609.87|604.47|606.85|601.45|750
1633567500000|2021-10-07 00:45:00|607.28|601.88|608.81|603.41|609.16|603.76|606.16|600.76|658
1633567800000|2021-10-07 00:50:00|608.69|603.29|609.62|604.22|609.62|604.22|608.47|603.07|518
1633568100000|2021-10-07 00:55:00|609.61|604.21|608.69|603.29|610.65|605.25|608.21|602.81|601
1633568400000|2021-10-07 01:00:00|608.68|603.28|610.15|604.75|610.66|605.26|608.44|603.04|702
1633568700000|2021-10-07 01:05:00|610.13|604.73|608.84|603.44|610.52|605.12|608.83|603.43|578
1633569000000|2021-10-07 01:10:00|608.83|603.43|607.1|601.7|609.77|604.37|606.9|601.5|671
1633569300000|2021-10-07 01:15:00|607.11|601.71|607.45|602.05|609.64|604.24|607.06|601.66|649
1633569600000|2021-10-07 01:20:00|607.46|602.06|604.64|599.24|607.73|602.33|604.38|598.98|694
1633569900000|2021-10-07 01:25:00|604.69|599.29|602.45|597.05|604.84|599.44|601.83|596.43|735
1633570200000|2021-10-07 01:30:00|602.46|597.06|601.71|596.31|605.8|600.4|601.05|595.65|865
1633570500000|2021-10-07 01:35:00|601.76|596.36|604.1|598.7|604.37|598.97|601.25|595.85|856
1633570800000|2021-10-07 01:40:00|604.13|598.73|605.38|599.98|605.69|600.29|604.12|598.72|691
1633571100000|2021-10-07 01:45:00|605.45|600.05|605.69|600.29|606.39|600.99|604.58|599.18|689
1633571400000|2021-10-07 01:50:00|605.7|600.3|606.52|601.12|606.71|601.31|604.51|599.11|640
1633571700000|2021-10-07 01:55:00|606.54|601.14|606.71|601.31|607.5|602.1|606.12|600.72|673
1633572000000|2021-10-07 02:00:00|606.74|601.34|606.96|601.56|607.02|601.62|605.34|599.94|631
1633572300000|2021-10-07 02:05:00|606.95|601.55|608.33|602.93|608.33|602.93|606.95|601.55|607
1633572600000|2021-10-07 02:10:00|608.35|602.95|609.57|604.17|609.63|604.23|607.9|602.5|578
1633572900000|2021-10-07 02:15:00|609.61|604.21|608.45|603.05|609.61|604.21|608.22|602.82|496
1633573200000|2021-10-07 02:20:00|608.44|603.04|610.49|605.09|610.49|605.09|608.44|603.04|598
1633573500000|2021-10-07 02:25:00|610.51|605.11|610.28|604.88|611.17|605.77|610|604.6|611
1633573800000|2021-10-07 02:30:00|610.34|604.94|608.98|603.58|610.39|604.99|608.92|603.52|467
1633574100000|2021-10-07 02:35:00|608.99|603.59|609|603.6|609.3|603.9|608.54|603.14|411
1633574400000|2021-10-07 02:40:00|608.97|603.57|608.72|603.32|609.26|603.86|607.98|602.58|531
1633574700000|2021-10-07 02:45:00|608.74|603.34|607.38|601.98|610.06|604.66|607.3|601.9|583
1633575000000|2021-10-07 02:50:00|607.41|602.01|607.82|602.42|608.85|603.45|607.05|601.65|605
1633575300000|2021-10-07 02:55:00|607.84|602.44|607.3|601.9|607.95|602.55|606.82|601.42|484
1633575600000|2021-10-07 03:00:00|607.31|601.91|607.73|602.33|607.81|602.41|606.65|601.25|491
1633575900000|2021-10-07 03:05:00|607.71|602.31|607.02|601.62|608.16|602.76|606.81|601.41|461
1633576200000|2021-10-07 03:10:00|607|601.6|606.87|601.47|607.14|601.74|605.98|600.58|413
1633576500000|2021-10-07 03:15:00|606.86|601.46|606.5|601.1|607.54|602.14|605.85|600.45|543
1633576800000|2021-10-07 03:20:00|606.47|601.07|603.83|598.43|606.82|601.42|603.44|598.04|685
1633577100000|2021-10-07 03:25:00|603.86|598.46|603.75|598.35|604.48|599.08|602.58|597.18|634
1633577400000|2021-10-07 03:30:00|603.83|598.43|604.38|598.98|604.91|599.51|603.31|597.91|523
1633577700000|2021-10-07 03:35:00|604.37|598.97|603.05|597.65|605.15|599.75|603.03|597.63|502
1633578000000|2021-10-07 03:40:00|603.04|597.64|606.19|600.79|606.33|600.93|603.04|597.64|494
1633578300000|2021-10-07 03:45:00|606.18|600.78|605.02|599.62|606.78|601.38|604.99|599.59|519
1633578600000|2021-10-07 03:50:00|605.03|599.63|607.47|602.07|609.24|603.84|604.81|599.41|600
1633578900000|2021-10-07 03:55:00|607.48|602.08|604.77|599.37|607.72|602.32|604.46|599.06|492
1633579200000|2021-10-07 04:00:00|604.76|599.36|605.29|599.89|606.17|600.77|604.26|598.86|638
1633579500000|2021-10-07 04:05:00|605.25|599.85|605.4|600|606.47|601.07|605.25|599.85|572
1633579800000|2021-10-07 04:10:00|605.3|599.9|607.75|602.35|608.01|602.61|605.3|599.9|529
1633580100000|2021-10-07 04:15:00|607.76|602.36|607.9|602.5|607.98|602.58|606.86|601.46|595
1633580400000|2021-10-07 04:20:00|607.95|602.55|607.3|601.9|608.01|602.61|607.19|601.79|500
1633580700000|2021-10-07 04:25:00|607.28|601.88|609.12|603.72|609.19|603.79|607.19|601.79|513
1633581000000|2021-10-07 04:30:00|609.11|603.71|610.17|604.77|610.2|604.8|608.55|603.15|536
1633581300000|2021-10-07 04:35:00|610.16|604.76|610.42|605.02|610.88|605.48|609.79|604.39|507
1633581600000|2021-10-07 04:40:00|610.41|605.01|611.12|605.72|611.41|606.01|610.2|604.8|473
1633581900000|2021-10-07 04:45:00|611.11|605.71|610.07|604.67|611.12|605.72|609.49|604.09|580
1633582200000|2021-10-07 04:50:00|610.05|604.65|608.93|603.53|610.28|604.88|608.32|602.92|478
1633582500000|2021-10-07 04:55:00|608.91|603.51|609.36|603.96|609.61|604.21|608.76|603.36|442
1633582800000|2021-10-07 05:00:00|609.38|603.98|606.52|601.12|609.38|603.98|606.4|601|536
1633583100000|2021-10-07 05:05:00|606.51|601.11|606.02|600.62|607.08|601.68|605.55|600.15|543
1633583400000|2021-10-07 05:10:00|606.03|600.63|604.5|599.1|606.15|600.75|603.94|598.54|589
1633583700000|2021-10-07 05:15:00|604.49|599.09|603.77|598.37|604.8|599.4|603.32|597.92|545
1633584000000|2021-10-07 05:20:00|603.79|598.39|603.53|598.13|604.39|598.99|603.51|598.11|478
1633584300000|2021-10-07 05:25:00|603.51|598.11|605.82|600.42|605.82|600.42|603.49|598.09|432
1633584600000|2021-10-07 05:30:00|605.81|600.41|604.51|599.11|606.18|600.78|604.1|598.7|444
1633584900000|2021-10-07 05:35:00|604.4|599|607.73|602.33|608.03|602.63|604.39|598.99|448
1633585200000|2021-10-07 05:40:00|607.76|602.36|607|601.6|607.87|602.47|606.59|601.19|544
1633585500000|2021-10-07 05:45:00|606.99|601.59|607.83|602.43|607.95|602.55|605.04|599.64|542
1633585800000|2021-10-07 05:50:00|607.84|602.44|611.64|606.24|612.02|606.62|607.84|602.44|757
1633586100000|2021-10-07 05:55:00|611.63|606.23|610.5|605.1|611.63|606.23|609.78|604.38|551
1633586400000|2021-10-07 06:00:00|610.52|605.12|613.6|608.2|613.61|608.21|609.04|603.64|591
1633586700000|2021-10-07 06:05:00|613.62|608.22|612.44|607.04|614.56|609.16|612.27|606.87|647
1633587000000|2021-10-07 06:10:00|612.5|607.1|614.61|609.21|614.92|609.52|612.11|606.71|647
1633587300000|2021-10-07 06:15:00|614.6|609.2|612.79|607.39|614.6|609.2|611.84|606.44|602
1633587600000|2021-10-07 06:20:00|612.78|607.38|612.36|606.96|613.14|607.74|612.32|606.92|538
1633587900000|2021-10-07 06:25:00|612.35|606.95|612.44|607.04|612.5|607.1|611.76|606.36|407
1633588200000|2021-10-07 06:30:00|612.45|607.05|611.67|606.27|612.53|607.13|611.67|606.27|438
1633588500000|2021-10-07 06:35:00|611.69|606.29|610.78|605.38|611.87|606.47|610.16|604.76|524
1633588800000|2021-10-07 06:40:00|610.77|605.37|607.92|602.52|610.98|605.58|607.86|602.46|509
1633589100000|2021-10-07 06:45:00|607.91|602.51|609.11|603.71|610.28|604.88|607.66|602.26|531
1633589400000|2021-10-07 06:50:00|609.12|603.72|607.87|602.47|609.13|603.73|606.77|601.37|546
1633589700000|2021-10-07 06:55:00|607.86|602.46|608.79|603.39|609.2|603.8|606.95|601.55|559
1633590000000|2021-10-07 07:00:00|608.77|603.37|609.84|604.44|609.87|604.47|608.04|602.64|535
1633590300000|2021-10-07 07:05:00|609.83|604.43|606.94|601.54|610.18|604.78|606.78|601.38|688
1633590600000|2021-10-07 07:10:00|606.95|601.55|607.16|601.76|609.21|603.81|606.77|601.37|595
1633590900000|2021-10-07 07:15:00|607.15|601.75|608.32|602.92|608.58|603.18|607.13|601.73|470
1633591200000|2021-10-07 07:20:00|608.31|602.91|615.92|610.52|616.37|610.97|607.92|602.52|647
1633591500000|2021-10-07 07:25:00|615.97|610.57|625.69|620.29|626.52|621.12|615.22|609.82|944
1633591800000|2021-10-07 07:30:00|625.65|620.25|627.82|622.42|627.9|622.5|624.44|619.04|892
1633592100000|2021-10-07 07:35:00|627.8|622.4|625.81|620.41|628|622.6|625|619.6|917
1633592400000|2021-10-07 07:40:00|625.75|620.35|625.52|620.12|626.61|621.21|625.26|619.86|730
1633592700000|2021-10-07 07:45:00|625.57|620.17|625.54|620.14|626.65|621.25|625.13|619.73|663
1633593000000|2021-10-07 07:50:00|625.59|620.19|626.73|621.33|627.31|621.91|624.57|619.17|669
1633593300000|2021-10-07 07:55:00|626.72|621.32|626.84|621.44|627.03|621.63|625.62|620.22|758
1633593600000|2021-10-07 08:00:00|626.89|621.49|625.26|619.86|627.1|621.7|625.06|619.66|785
1633593900000|2021-10-07 08:05:00|625.25|619.85|625.69|620.29|626.21|620.81|625.12|619.72|606
1633594200000|2021-10-07 08:10:00|625.64|620.24|624.93|619.53|626.52|621.12|624.75|619.35|662
1633594500000|2021-10-07 08:15:00|624.95|619.55|625.37|619.97|625.64|620.24|624.71|619.31|640
1633594800000|2021-10-07 08:20:00|625.41|620.01|625.02|619.62|626.8|621.4|624.78|619.38|591
1633595100000|2021-10-07 08:25:00|625.03|619.63|624.45|619.05|625.57|620.17|624.11|618.71|644
1633595400000|2021-10-07 08:30:00|624.41|619.01|623.46|618.06|624.41|619.01|622.21|616.81|608
1633595700000|2021-10-07 08:35:00|623.39|617.99|622.7|617.3|623.47|618.07|622.38|616.98|555
1633596000000|2021-10-07 08:40:00|622.65|617.25|622.74|617.34|624.23|618.83|622.04|616.64|606
1633596300000|2021-10-07 08:45:00|622.73|617.33|620.27|614.87|622.76|617.36|620.2|614.8|497
1633596600000|2021-10-07 08:50:00|620.16|614.76|621.52|616.12|621.6|616.2|618.3|612.9|722
1633596900000|2021-10-07 08:55:00|621.55|616.15|623.8|618.4|626.32|620.92|621.05|615.65|832
1633597200000|2021-10-07 09:00:00|623.82|618.42|629.7|624.3|630.07|624.67|623.52|618.12|884
1633597500000|2021-10-07 09:05:00|629.69|624.29|627.49|622.09|633.54|628.14|627.42|622.02|977
1633597800000|2021-10-07 09:10:00|627.46|622.06|630.84|625.44|631.27|625.87|626.35|620.95|859
1633598100000|2021-10-07 09:15:00|630.85|625.45|631.55|626.15|639.04|633.64|630.82|625.42|912
1633598400000|2021-10-07 09:20:00|631.51|626.11|629.59|624.19|631.91|626.51|625.21|619.81|839
1633598700000|2021-10-07 09:25:00|629.75|624.35|627.18|621.78|631.9|626.5|627.04|621.64|771
1633599000000|2021-10-07 09:30:00|627.17|621.77|627.16|621.76|628.13|622.73|622.17|616.77|881
1633599300000|2021-10-07 09:35:00|627.22|621.82|625.3|619.9|629.69|624.29|625.28|619.88|827
1633599600000|2021-10-07 09:40:00|625.31|619.91|630.82|625.42|631.21|625.81|624.43|619.03|780
1633599900000|2021-10-07 09:45:00|630.91|625.51|630.33|624.93|631|625.6|628.72|623.32|751
1633600200000|2021-10-07 09:50:00|630.32|624.92|632.46|627.06|632.55|627.15|629.69|624.29|734
1633600500000|2021-10-07 09:55:00|632.45|627.05|633.26|627.86|633.72|628.32|630.52|625.12|715
1633600800000|2021-10-07 10:00:00|633.25|627.85|631.27|625.87|634.93|629.53|629.89|624.49|751
1633601100000|2021-10-07 10:05:00|631.31|625.91|629.85|624.45|631.61|626.21|629.85|624.45|687
1633601400000|2021-10-07 10:10:00|629.87|624.47|629.02|623.62|629.9|624.5|626.69|621.29|821
1633601700000|2021-10-07 10:15:00|628.83|623.43|627.87|622.47|628.83|623.43|627.45|622.05|614
1633602000000|2021-10-07 10:20:00|627.86|622.46|627.29|621.89|627.94|622.54|626.98|621.58|590
1633602300000|2021-10-07 10:25:00|627.25|621.85|626.3|620.9|627.61|622.21|626.26|620.86|497
1633602600000|2021-10-07 10:30:00|626.29|620.89|626.09|620.69|626.43|621.03|624.58|619.18|692
1633602900000|2021-10-07 10:35:00|626.08|620.68|625.19|619.79|626.85|621.45|624.21|618.81|703
1633603200000|2021-10-07 10:40:00|625.09|619.69|623.94|618.54|625.64|620.24|623.53|618.13|622
1633603500000|2021-10-07 10:45:00|623.92|618.52|622.59|617.19|624.96|619.56|622.41|617.01|554
1633603800000|2021-10-07 10:50:00|622.62|617.22|623.65|618.25|625.57|620.17|622.25|616.85|781
1633604100000|2021-10-07 10:55:00|623.72|618.32|623.47|618.07|624.54|619.14|622.56|617.16|759
1633604400000|2021-10-07 11:00:00|623.49|618.09|624.22|618.82|624.67|619.27|622.9|617.5|724
1633604700000|2021-10-07 11:05:00|624.19|618.79|625.18|619.78|626.42|621.02|623.53|618.13|636
1633605000000|2021-10-07 11:10:00|625.14|619.74|626.46|621.06|626.68|621.28|624.78|619.38|660
1633605300000|2021-10-07 11:15:00|626.47|621.07|625.21|619.81|626.62|621.22|624.65|619.25|660
1633605600000|2021-10-07 11:20:00|625.2|619.8|624.43|619.03|625.93|620.53|623.84|618.44|681
1633605900000|2021-10-07 11:25:00|624.45|619.05|624.03|618.63|625.38|619.98|623.45|618.05|661
1633606200000|2021-10-07 11:30:00|624.05|618.65|625.14|619.74|625.17|619.77|623.75|618.35|578
1633606500000|2021-10-07 11:35:00|625.09|619.69|625.5|620.1|626.05|620.65|623.89|618.49|735
1633606800000|2021-10-07 11:40:00|625.49|620.09|625.73|620.33|625.84|620.44|624.67|619.27|632
1633607100000|2021-10-07 11:45:00|625.74|620.34|626.96|621.56|627.07|621.67|625.34|619.94|579
1633607400000|2021-10-07 11:50:00|626.98|621.58|627.15|621.75|627.48|622.08|626.44|621.04|578
1633607700000|2021-10-07 11:55:00|627.16|621.76|628.22|622.82|628.33|622.93|627.16|621.76|511
1633608000000|2021-10-07 12:00:00|628.24|622.84|628.32|622.92|628.33|622.93|627.48|622.08|522
1633608300000|2021-10-07 12:05:00|628.31|622.91|627.79|622.39|628.59|623.19|627.67|622.27|489
1633608600000|2021-10-07 12:10:00|627.69|622.29|628.25|622.85|628.48|623.08|627.56|622.16|487
1633608900000|2021-10-07 12:15:00|628.31|622.91|626.76|621.36|628.62|623.22|626.33|620.93|541
1633609200000|2021-10-07 12:20:00|626.77|621.37|623.65|618.25|626.91|621.51|623.59|618.19|591
1633609500000|2021-10-07 12:25:00|623.66|618.26|618.73|613.33|623.94|618.54|617.9|612.5|711
1633609800000|2021-10-07 12:30:00|618.8|613.4|621.62|616.22|622.43|617.03|617.14|611.74|804
1633610100000|2021-10-07 12:35:00|621.61|616.21|621.79|616.39|622.51|617.11|620.32|614.92|707
1633610400000|2021-10-07 12:40:00|621.78|616.38|624.8|619.4|624.94|619.54|621.78|616.38|725
1633610700000|2021-10-07 12:45:00|624.78|619.38|622.71|617.31|624.82|619.42|622.05|616.65|652
1633611000000|2021-10-07 12:50:00|622.72|617.32|621.63|616.23|622.78|617.38|620.78|615.38|606
1633611300000|2021-10-07 12:55:00|621.64|616.24|621.56|616.16|622.31|616.91|619.62|614.22|658
1633611600000|2021-10-07 13:00:00|621.54|616.14|620.33|614.93|621.54|616.14|620.25|614.85|618
1633611900000|2021-10-07 13:05:00|620.35|614.95|620.04|614.64|620.55|615.15|618.8|613.4|677
1633612200000|2021-10-07 13:10:00|620.02|614.62|622.13|616.73|622.15|616.75|619.95|614.55|655
1633612500000|2021-10-07 13:15:00|622.07|616.67|624.95|619.55|625.26|619.86|621.96|616.56|704
1633612800000|2021-10-07 13:20:00|624.97|619.57|624.34|618.94|624.97|619.57|622.82|617.42|546
1633613100000|2021-10-07 13:25:00|624.33|618.93|623.86|618.46|624.49|619.09|622.71|617.31|639
1633613400000|2021-10-07 13:30:00|623.88|618.48|624.41|619.01|624.84|619.44|623.77|618.37|693
1633613700000|2021-10-07 13:35:00|624.47|619.07|623.95|618.55|624.77|619.37|623.65|618.25|676
1633614000000|2021-10-07 13:40:00|623.97|618.57|628.24|622.84|628.74|623.34|623.91|618.51|756
1633614300000|2021-10-07 13:45:00|628.22|622.82|626.96|621.56|628.45|623.05|626.91|621.51|821
1633614600000|2021-10-07 13:50:00|627.03|621.63|627.38|621.98|627.66|622.26|626.64|621.24|630
1633614900000|2021-10-07 13:55:00|627.37|621.97|628.44|623.04|628.53|623.13|627.05|621.65|615
1633615200000|2021-10-07 14:00:00|628.46|623.06|625.8|620.4|628.61|623.21|625.55|620.15|707
1633615500000|2021-10-07 14:05:00|625.84|620.44|626.98|621.58|627.14|621.74|625.75|620.35|511
1633615800000|2021-10-07 14:10:00|626.94|621.54|626.36|620.96|627.39|621.99|626|620.6|526
1633616100000|2021-10-07 14:15:00|626.35|620.95|626.42|621.02|626.94|621.54|625.81|620.41|597
1633616400000|2021-10-07 14:20:00|626.41|621.01|625.16|619.76|626.41|621.01|625.13|619.73|531
1633616700000|2021-10-07 14:25:00|625.12|619.72|622.58|617.18|625.17|619.77|622.21|616.81|674
1633617000000|2021-10-07 14:30:00|622.57|617.17|619.95|614.55|623.31|617.91|619.79|614.39|627
1633617300000|2021-10-07 14:35:00|619.94|614.54|613.63|608.23|620.08|614.68|609.55|604.15|913
1633617600000|2021-10-07 14:40:00|613.64|608.24|615.27|609.87|615.27|609.87|610.76|605.36|877
1633617900000|2021-10-07 14:45:00|615.3|609.9|615.8|610.4|618.34|612.94|614.49|609.09|927
1633618200000|2021-10-07 14:50:00|615.79|610.39|614.29|608.89|616.32|610.92|614.07|608.67|806
1633618500000|2021-10-07 14:55:00|614.3|608.9|616.84|611.44|618.35|612.95|614.3|608.9|835
1633618800000|2021-10-07 15:00:00|616.81|611.41|619.88|614.48|620.13|614.73|615.58|610.18|785
1633619100000|2021-10-07 15:05:00|619.87|614.47|618.84|613.44|619.87|614.47|616.69|611.29|749
1633619400000|2021-10-07 15:10:00|618.83|613.43|619.07|613.67|619.22|613.82|618.02|612.62|663
1633619700000|2021-10-07 15:15:00|619.05|613.65|620.68|615.28|620.69|615.29|618.93|613.53|567
1633620000000|2021-10-07 15:20:00|620.65|615.25|622.38|616.98|622.85|617.45|620.59|615.19|701
1633620300000|2021-10-07 15:25:00|622.39|616.99|620.41|615.01|622.72|617.32|620.29|614.89|630
1633620600000|2021-10-07 15:30:00|620.42|615.02|622.43|617.03|622.74|617.34|619.91|614.51|614
1633620900000|2021-10-07 15:35:00|622.49|617.09|622.27|616.87|622.61|617.21|621.83|616.43|453
1633621200000|2021-10-07 15:40:00|622.26|616.86|623.56|618.16|623.97|618.57|621.89|616.49|609
1633621500000|2021-10-07 15:45:00|623.54|618.14|628.27|622.87|629.01|623.61|623.51|618.11|748
1633621800000|2021-10-07 15:50:00|628.31|622.91|625.08|619.68|628.94|623.54|623.87|618.47|726
1633622100000|2021-10-07 15:55:00|624.99|619.59|626.26|620.86|626.53|621.13|623.95|618.55|667
1633622400000|2021-10-07 16:00:00|626.25|620.85|624.31|618.91|629.94|624.54|624.25|618.85|863
1633622700000|2021-10-07 16:05:00|624.32|618.92|621.16|615.76|624.77|619.37|620.29|614.89|799
1633623000000|2021-10-07 16:10:00|621.17|615.77|619.5|614.1|621.61|616.21|615.98|610.58|827
1633623300000|2021-10-07 16:15:00|619.49|614.09|619.54|614.14|620.77|615.37|616.46|611.06|800
1633623600000|2021-10-07 16:20:00|619.51|614.11|619.3|613.9|619.51|614.11|617.29|611.89|699
1633623900000|2021-10-07 16:25:00|619.35|613.95|622.06|616.66|622.26|616.86|619.35|613.95|558
1633624200000|2021-10-07 16:30:00|621.94|616.54|622.28|616.88|622.99|617.59|620.64|615.24|681
1633624500000|2021-10-07 16:35:00|622.29|616.89|623.44|618.04|623.87|618.47|622.29|616.89|577
1633624800000|2021-10-07 16:40:00|623.43|618.03|623.05|617.65|623.62|618.22|622.28|616.88|618
1633625100000|2021-10-07 16:45:00|623.07|617.67|624.34|618.94|624.72|619.32|623.07|617.67|649
1633625400000|2021-10-07 16:50:00|624.36|618.96|624.72|619.32|625.89|620.49|623.33|617.93|562
1633625700000|2021-10-07 16:55:00|624.8|619.4|623.35|617.95|624.8|619.4|621.56|616.16|410
1633626000000|2021-10-07 17:00:00|623.36|617.96|624.66|619.26|624.92|619.52|622.63|617.23|503
1633626300000|2021-10-07 17:05:00|624.64|619.24|623.08|617.68|625.02|619.62|622.48|617.08|541
1633626600000|2021-10-07 17:10:00|623.06|617.66|621.83|616.43|623.1|617.7|621.42|616.02|593
1633626900000|2021-10-07 17:15:00|621.75|616.35|620.69|615.29|621.83|616.43|619.96|614.56|649
1633627200000|2021-10-07 17:20:00|620.76|615.36|620.17|614.77|621.04|615.64|619.18|613.78|608
1633627500000|2021-10-07 17:25:00|620.14|614.74|619.64|614.24|621.49|616.09|619.26|613.86|675
1633627800000|2021-10-07 17:30:00|619.65|614.25|617.8|612.4|619.98|614.58|617.8|612.4|563
1633628100000|2021-10-07 17:35:00|617.7|612.3|615.4|610|618.2|612.8|610.23|604.83|717
1633628400000|2021-10-07 17:40:00|615.41|610.01|617.07|611.67|617.53|612.13|613.92|608.52|703
1633628700000|2021-10-07 17:45:00|617.1|611.7|615.36|609.96|617.19|611.79|615.13|609.73|569
1633629000000|2021-10-07 17:50:00|615.35|609.95|616.18|610.78|616.86|611.46|615.09|609.69|621
1633629300000|2021-10-07 17:55:00|616.17|610.77|615.4|610|616.69|611.29|615.17|609.77|585
1633629600000|2021-10-07 18:00:00|615.43|610.03|611.93|606.53|616.09|610.69|611.84|606.44|680
1633629900000|2021-10-07 18:05:00|611.89|606.49|614.31|608.91|614.8|609.4|611.89|606.49|588
1633630200000|2021-10-07 18:10:00|614.29|608.89|614.41|609.01|615.08|609.68|613.89|608.49|458
1633630500000|2021-10-07 18:15:00|614.45|609.05|615.52|610.12|615.94|610.54|613.95|608.55|589
1633630800000|2021-10-07 18:20:00|615.51|610.11|616.4|611|616.45|611.05|614.8|609.4|539
1633631100000|2021-10-07 18:25:00|616.44|611.04|615.76|610.36|616.49|611.09|615.1|609.7|512
1633631400000|2021-10-07 18:30:00|615.74|610.34|617.08|611.68|617.11|611.71|615.33|609.93|549
1633631700000|2021-10-07 18:35:00|616.95|611.55|614.66|609.26|617.06|611.66|614.52|609.12|587
1633632000000|2021-10-07 18:40:00|614.64|609.24|613.28|607.88|614.71|609.31|613.1|607.7|442
1633632300000|2021-10-07 18:45:00|613.3|607.9|615.18|609.78|615.42|610.02|613.27|607.87|472
1633632600000|2021-10-07 18:50:00|615.2|609.8|616.03|610.63|616.32|610.92|614.86|609.46|345
1633632900000|2021-10-07 18:55:00|616.02|610.62|615.54|610.14|616.38|610.98|615.48|610.08|330
1633633200000|2021-10-07 19:00:00|615.53|610.13|616.51|611.11|617.2|611.8|615.52|610.12|477
1633633500000|2021-10-07 19:05:00|616.53|611.13|615.44|610.04|617.16|611.76|615.43|610.03|513
1633633800000|2021-10-07 19:10:00|615.42|610.02|616.56|611.16|616.59|611.19|615.12|609.72|500
1633634100000|2021-10-07 19:15:00|616.55|611.15|617.29|611.89|617.35|611.95|616.55|611.15|380
1633634400000|2021-10-07 19:20:00|617.28|611.88|616.63|611.23|617.38|611.98|616.22|610.82|412
1633634700000|2021-10-07 19:25:00|616.64|611.24|617.01|611.61|617.14|611.74|616.05|610.65|492
1633635000000|2021-10-07 19:30:00|617.02|611.62|616.26|610.86|617.27|611.87|616.05|610.65|496
1633635300000|2021-10-07 19:35:00|616.25|610.85|616.66|611.26|617.39|611.99|616.1|610.7|506
1633635600000|2021-10-07 19:40:00|616.67|611.27|616.06|610.66|616.83|611.43|616.01|610.61|489
1633635900000|2021-10-07 19:45:00|616.04|610.64|616.71|611.31|616.98|611.58|615.8|610.4|450
1633636200000|2021-10-07 19:50:00|616.67|611.27|616.77|611.37|617.27|611.87|616.46|611.06|428
1633636500000|2021-10-07 19:55:00|616.78|611.38|615.81|610.41|616.85|611.45|615.61|610.21|333
1633636800000|2021-10-07 20:00:00|615.82|610.42|616.89|611.49|616.97|611.57|615.69|610.29|482
1633637100000|2021-10-07 20:05:00|616.9|611.5|615.51|610.11|617.07|611.67|615.1|609.7|469
1633637400000|2021-10-07 20:10:00|615.5|610.1|614.93|609.53|615.52|610.12|614.28|608.88|462
1633637700000|2021-10-07 20:15:00|614.94|609.54|616.48|611.08|616.48|611.08|614.9|609.5|360
1633638000000|2021-10-07 20:20:00|616.47|611.07|618.41|613.01|618.79|613.39|616.31|610.91|590
1633638300000|2021-10-07 20:25:00|618.47|613.07|617.42|612.02|618.61|613.21|617.3|611.9|496
1633638600000|2021-10-07 20:30:00|617.43|612.03|617.1|611.7|617.6|612.2|616.71|611.31|450
1633638900000|2021-10-07 20:35:00|617.09|611.69|618.26|612.86|618.44|613.04|617.02|611.62|342
1633639200000|2021-10-07 20:40:00|618.45|613.05|619.2|613.8|619.2|613.8|618.29|612.89|325
1633639500000|2021-10-07 20:45:00|619.21|613.81|618.06|612.66|619.47|614.07|617.96|612.56|461
1633639800000|2021-10-07 20:50:00|618.08|612.68|618.16|612.76|618.51|613.11|617.62|612.22|375
1633640100000|2021-10-07 20:55:00|618.18|612.78|617.15|611.75|619.23|613.83|617|611.6|548
1633640400000|2021-10-07 21:00:00|617.14|611.74|617.32|611.92|617.49|612.09|616.49|611.09|372
1633640700000|2021-10-07 21:05:00|617.34|611.94|618.41|613.01|618.67|613.27|617.11|611.71|352
1633641000000|2021-10-07 21:10:00|618.4|613|618.33|612.93|618.95|613.55|617.95|612.55|403
1633641300000|2021-10-07 21:15:00|618.34|612.94|619.39|613.99|619.46|614.06|617.97|612.57|405
1633641600000|2021-10-07 21:20:00|619.4|614|618.3|612.9|619.54|614.14|618.3|612.9|294
1633641900000|2021-10-07 21:25:00|618.32|612.92|617.3|611.9|618.58|613.18|617.26|611.86|331
1633642200000|2021-10-07 21:30:00|617.28|611.88|617.43|612.03|617.67|612.27|617.1|611.7|211
1633642500000|2021-10-07 21:35:00|617.41|612.01|618.83|613.43|618.84|613.44|617.41|612.01|207
1633642800000|2021-10-07 21:40:00|618.86|613.46|620.09|614.69|620.34|614.94|618.84|613.44|252
1633643100000|2021-10-07 21:45:00|620.13|614.73|620.05|614.65|620.13|614.73|618.31|612.91|494
1633643400000|2021-10-07 21:50:00|620.09|614.69|617.53|612.13|620.13|614.73|617.05|611.65|477
1633643700000|2021-10-07 21:55:00|617.51|612.11|615.61|610.21|617.87|612.47|615.28|609.88|510
1633644000000|2021-10-07 22:00:00|615.63|610.23|615.21|609.81|616.37|610.97|614.24|608.84|529
1633644300000|2021-10-07 22:05:00|615.2|609.8|613.15|607.75|615.21|609.81|612.4|607|657
1633644600000|2021-10-07 22:10:00|613.13|607.73|612.1|606.7|614.11|608.71|611.62|606.22|812
1633644900000|2021-10-07 22:15:00|612.11|606.71|609.78|604.38|612.53|607.13|609.67|604.27|700
1633645200000|2021-10-07 22:20:00|609.76|604.36|609.88|604.48|610.1|604.7|608.85|603.45|635
1633645500000|2021-10-07 22:25:00|609.79|604.39|609.72|604.32|611.39|605.99|609.62|604.22|535
1633645800000|2021-10-07 22:30:00|609.7|604.3|609.65|604.25|610.4|605|609.29|603.89|566
1633646100000|2021-10-07 22:35:00|609.67|604.27|610.01|604.61|610.32|604.92|609.28|603.88|547
1633646400000|2021-10-07 22:40:00|610.08|604.68|609.07|603.67|611.13|605.73|608.89|603.49|511
1633646700000|2021-10-07 22:45:00|609.06|603.66|610.62|605.22|610.66|605.26|609.02|603.62|507
1633647000000|2021-10-07 22:50:00|610.6|605.2|610.06|604.66|611.17|605.77|609.98|604.58|441
1633647300000|2021-10-07 22:55:00|610.01|604.61|611.01|605.61|611.9|606.5|609.86|604.46|509
1633647600000|2021-10-07 23:00:00|610.84|605.44|611.42|606.02|611.46|606.06|610.18|604.78|470
1633647900000|2021-10-07 23:05:00|611.44|606.04|611.49|606.09|612.28|606.88|611.08|605.68|403
1633648200000|2021-10-07 23:10:00|611.53|606.13|610.7|605.3|612.18|606.78|610.7|605.3|391
1633648500000|2021-10-07 23:15:00|610.66|605.26|610.39|604.99|610.84|605.44|609.54|604.14|634
1633648800000|2021-10-07 23:20:00|610.4|605|613.87|608.47|613.87|608.47|610.39|604.99|472
1633649100000|2021-10-07 23:25:00|613.93|608.53|612.74|607.34|614.49|609.09|612.59|607.19|565
1633649400000|2021-10-07 23:30:00|612.76|607.36|611.55|606.15|612.76|607.36|609.23|603.83|663
1633649700000|2021-10-07 23:35:00|611.56|606.16|611|605.6|612.65|607.25|610.98|605.58|523
1633650000000|2021-10-07 23:40:00|611.02|605.62|610.92|605.52|611.59|606.19|610.32|604.92|505
1633650300000|2021-10-07 23:45:00|610.91|605.51|614.62|609.22|614.62|609.22|610.46|605.06|569
1633650600000|2021-10-07 23:50:00|614.76|609.36|614.63|609.23|615.54|610.14|614.44|609.04|516
1633650900000|2021-10-07 23:55:00|614.58|609.18|614.24|608.84|615.18|609.78|613.41|608.01|469
1633651200000|2021-10-08 00:00:00|614.18|608.78|612.98|607.58|614.63|609.23|611.91|606.51|698
1633651500000|2021-10-08 00:05:00|612.99|607.59|613.69|608.29|614.59|609.19|612.97|607.57|563
1633651800000|2021-10-08 00:10:00|613.72|608.32|614.72|609.32|615.2|609.8|613.23|607.83|617
1633652100000|2021-10-08 00:15:00|614.71|609.31|614.93|609.53|614.94|609.54|613.78|608.38|604
1633652400000|2021-10-08 00:20:00|614.97|609.57|614.63|609.23|615.51|610.11|614.4|609|518
1633652700000|2021-10-08 00:25:00|614.65|609.25|614.67|609.27|614.69|609.29|613.93|608.53|355
1633653000000|2021-10-08 00:30:00|614.66|609.26|613.65|608.25|615.05|609.65|613.58|608.18|533
1633653300000|2021-10-08 00:35:00|613.66|608.26|613.65|608.25|613.91|608.51|613.34|607.94|428
1633653600000|2021-10-08 00:40:00|613.64|608.24|615.02|609.62|615.1|609.7|613.47|608.07|391
1633653900000|2021-10-08 00:45:00|615|609.6|615.57|610.17|615.64|610.24|614.61|609.21|489
1633654200000|2021-10-08 00:50:00|615.56|610.16|615|609.6|615.94|610.54|614.77|609.37|359
1633654500000|2021-10-08 00:55:00|615.02|609.62|614.61|609.21|615.33|609.93|613.84|608.44|448
1633654800000|2021-10-08 01:00:00|614.55|609.15|615|609.6|615.2|609.8|614.41|609.01|335
1633655100000|2021-10-08 01:05:00|615.01|609.61|617.22|611.82|617.38|611.98|614.83|609.43|516
1633655400000|2021-10-08 01:10:00|617.21|611.81|616.63|611.23|617.21|611.81|616.16|610.76|480
1633655700000|2021-10-08 01:15:00|616.64|611.24|615.29|609.89|616.87|611.47|615.1|609.7|419
1633656000000|2021-10-08 01:20:00|615.27|609.87|614.82|609.42|615.98|610.58|614.72|609.32|418
1633656300000|2021-10-08 01:25:00|614.81|609.41|613.68|608.28|615.02|609.62|613.09|607.69|446
1633656600000|2021-10-08 01:30:00|613.69|608.29|612.89|607.49|613.99|608.59|612.39|606.99|448
1633656900000|2021-10-08 01:35:00|612.91|607.51|612.22|606.82|613.06|607.66|612.07|606.67|451
1633657200000|2021-10-08 01:40:00|612.21|606.81|610.82|605.42|612.25|606.85|610.31|604.91|414
1633657500000|2021-10-08 01:45:00|610.77|605.37|611.22|605.82|611.22|605.82|609.64|604.24|517
1633657800000|2021-10-08 01:50:00|611.32|605.92|612.32|606.92|612.67|607.27|611.05|605.65|408
1633658100000|2021-10-08 01:55:00|612.31|606.91|612.09|606.69|612.79|607.39|611.5|606.1|448
1633658400000|2021-10-08 02:00:00|612.16|606.76|611|605.6|612.16|606.76|610.95|605.55|370
1633658700000|2021-10-08 02:05:00|611.02|605.62|609.21|603.81|611.02|605.62|608.96|603.56|575
1633659000000|2021-10-08 02:10:00|609.22|603.82|607.56|602.16|609.22|603.82|607.15|601.75|596
1633659300000|2021-10-08 02:15:00|607.57|602.17|606.96|601.56|608.51|603.11|606.92|601.52|511
1633659600000|2021-10-08 02:20:00|606.95|601.55|602.44|597.04|606.99|601.59|599.7|594.3|699
1633659900000|2021-10-08 02:25:00|602.35|596.95|601.04|595.64|603.34|597.94|600.26|594.86|683
1633660200000|2021-10-08 02:30:00|600.99|595.59|599.43|594.03|601.79|596.39|599.34|593.94|607
1633660500000|2021-10-08 02:35:00|599.44|594.04|598.82|593.42|600.95|595.55|598.5|593.1|623
1633660800000|2021-10-08 02:40:00|598.83|593.43|602|596.6|602.04|596.64|598.8|593.4|398
1633661100000|2021-10-08 02:45:00|602.02|596.62|602.24|596.84|602.24|596.84|601.01|595.61|542
1633661400000|2021-10-08 02:50:00|602.23|596.83|600.16|594.76|602.23|596.83|600.12|594.72|454
1633661700000|2021-10-08 02:55:00|600.18|594.78|598.38|592.98|600.31|594.91|598.27|592.87|560
1633662000000|2021-10-08 03:00:00|598.34|592.94|599.23|593.83|599.97|594.57|598.26|592.86|457
1633662300000|2021-10-08 03:05:00|599.25|593.85|598.24|592.84|599.66|594.26|598.24|592.84|429
1633662600000|2021-10-08 03:10:00|598.25|592.85|595.84|590.44|598.35|592.95|595.43|590.03|660
1633662900000|2021-10-08 03:15:00|595.83|590.43|596.43|591.03|596.58|591.18|595.36|589.96|400
1633663200000|2021-10-08 03:20:00|596.46|591.06|596.71|591.31|597.21|591.81|595.69|590.29|494
1633663500000|2021-10-08 03:25:00|596.72|591.32|592.71|587.31|596.77|591.37|591|585.6|555
1633663800000|2021-10-08 03:30:00|592.68|587.28|595.56|590.16|595.64|590.24|591.98|586.58|477
1633664100000|2021-10-08 03:35:00|595.57|590.17|595.96|590.56|596.56|591.16|595.26|589.86|477
1633664400000|2021-10-08 03:40:00|595.97|590.57|595.04|589.64|595.97|590.57|594.23|588.83|555
1633664700000|2021-10-08 03:45:00|595.05|589.65|597.1|591.7|597.1|591.7|595.02|589.62|496
1633665000000|2021-10-08 03:50:00|597.06|591.66|597.19|591.79|597.42|592.02|596.91|591.51|448
1633665300000|2021-10-08 03:55:00|597.21|591.81|598.28|592.88|598.31|592.91|597.19|591.79|367
1633665600000|2021-10-08 04:00:00|598.34|592.94|598.01|592.61|599.34|593.94|598|592.6|510
1633665900000|2021-10-08 04:05:00|598|592.6|598.83|593.43|599|593.6|597.56|592.16|332
1633666200000|2021-10-08 04:10:00|598.82|593.42|598.45|593.05|599.24|593.84|597.88|592.48|426
1633666500000|2021-10-08 04:15:00|598.46|593.06|597.83|592.43|598.49|593.09|597|591.6|387
1633666800000|2021-10-08 04:20:00|597.84|592.44|598.79|593.39|599.12|593.72|597.62|592.22|316
1633667100000|2021-10-08 04:25:00|598.77|593.37|599.07|593.67|599.09|593.69|598.19|592.79|333
1633667400000|2021-10-08 04:30:00|599.06|593.66|599.39|593.99|599.39|593.99|598.89|593.49|314
1633667700000|2021-10-08 04:35:00|599.38|593.98|600.25|594.85|600.25|594.85|599.18|593.78|329
1633668000000|2021-10-08 04:40:00|600.18|594.78|600.54|595.14|600.73|595.33|600.02|594.62|295
1633668300000|2021-10-08 04:45:00|600.55|595.15|600.58|595.18|600.62|595.22|599.87|594.47|311
1633668600000|2021-10-08 04:50:00|600.56|595.16|601.07|595.67|601.08|595.68|600.21|594.81|288
1633668900000|2021-10-08 04:55:00|600.99|595.59|600.03|594.63|601.25|595.85|599.29|593.89|510
1633669200000|2021-10-08 05:00:00|600.01|594.61|598.41|593.01|600.11|594.71|598.19|592.79|415
1633669500000|2021-10-08 05:05:00|598.4|593|597.97|592.57|598.74|593.34|596.87|591.47|536
1633669800000|2021-10-08 05:10:00|597.99|592.59|598.24|592.84|598.29|592.89|597.69|592.29|252
1633670100000|2021-10-08 05:15:00|598.27|592.87|598.85|593.45|599.09|593.69|597.35|591.95|382
1633670400000|2021-10-08 05:20:00|598.92|593.52|598.79|593.39|599.45|594.05|598.38|592.98|300
1633670700000|2021-10-08 05:25:00|598.77|593.37|598.56|593.16|599.07|593.67|598.24|592.84|323
1633671000000|2021-10-08 05:30:00|598.62|593.22|599.65|594.25|599.93|594.53|598.62|593.22|234
1633671300000|2021-10-08 05:35:00|599.68|594.28|601.57|596.17|601.61|596.21|599.68|594.28|278
1633671600000|2021-10-08 05:40:00|601.56|596.16|601.67|596.27|601.97|596.57|601.2|595.8|323
1633671900000|2021-10-08 05:45:00|601.66|596.26|602.73|597.33|603.43|598.03|601.11|595.71|456
1633672200000|2021-10-08 05:50:00|602.81|597.41|602.78|597.38|603.63|598.23|602.61|597.21|593
1633672500000|2021-10-08 05:55:00|602.77|597.37|602.93|597.53|603.55|598.15|602.57|597.17|392
1633672800000|2021-10-08 06:00:00|602.94|597.54|603.8|598.4|603.9|598.5|602.75|597.35|460
1633673100000|2021-10-08 06:05:00|603.73|598.33|602.57|597.17|603.82|598.42|602.51|597.11|460
1633673400000|2021-10-08 06:10:00|602.56|597.16|601.98|596.58|602.6|597.2|601.73|596.33|323
1633673700000|2021-10-08 06:15:00|601.99|596.59|601.18|595.78|602.34|596.94|601.08|595.68|428
1633674000000|2021-10-08 06:20:00|601.19|595.79|602.5|597.1|602.51|597.11|600.95|595.55|284
1633674300000|2021-10-08 06:25:00|602.57|597.17|602.99|597.59|603.08|597.68|602.18|596.78|277
1633674600000|2021-10-08 06:30:00|603|597.6|603.22|597.82|603.42|598.02|602.33|596.93|386
1633674900000|2021-10-08 06:35:00|603.23|597.83|602.3|596.9|603.53|598.13|602.3|596.9|317
1633675200000|2021-10-08 06:40:00|602.32|596.92|602.48|597.08|602.66|597.26|602.05|596.65|316
1633675500000|2021-10-08 06:45:00|602.78|597.38|603.67|598.27|604.48|599.08|602.45|597.05|326
1633675800000|2021-10-08 06:50:00|603.68|598.28|604.42|599.02|604.56|599.16|603.31|597.91|313
1633676100000|2021-10-08 06:55:00|604.43|599.03|604.65|599.25|605.23|599.83|604.4|599|273
1633676400000|2021-10-08 07:00:00|604.66|599.26|603.66|598.26|605.58|600.18|603|597.6|523
1633676700000|2021-10-08 07:05:00|603.68|598.28|605.42|600.02|605.54|600.14|603.48|598.08|382
1633677000000|2021-10-08 07:10:00|605.39|599.99|607.04|601.64|607.48|602.08|605.07|599.67|484
1633677300000|2021-10-08 07:15:00|607.05|601.65|606.36|600.96|607.44|602.04|606.18|600.78|615
1633677600000|2021-10-08 07:20:00|606.38|600.98|608.07|602.67|608.26|602.86|605.96|600.56|530
1633677900000|2021-10-08 07:25:00|608.08|602.68|608.48|603.08|609.92|604.52|607.95|602.55|605
1633678200000|2021-10-08 07:30:00|608.5|603.1|608.66|603.26|609.64|604.24|608.47|603.07|474
1633678500000|2021-10-08 07:35:00|608.65|603.25|607.41|602.01|608.65|603.25|607.14|601.74|451
1633678800000|2021-10-08 07:40:00|607.39|601.99|607.94|602.54|608.17|602.77|606.3|600.9|501
1633679100000|2021-10-08 07:45:00|607.93|602.53|608.13|602.73|610.05|604.65|606.57|601.17|712
1633679400000|2021-10-08 07:50:00|608.15|602.75|608.2|602.8|608.24|602.84|607.25|601.85|634
1633679700000|2021-10-08 07:55:00|608.21|602.81|608.33|602.93|609.14|603.74|607.5|602.1|570
1633680000000|2021-10-08 08:00:00|608.32|602.92|608.24|602.84|609.23|603.83|608.06|602.66|541
1633680300000|2021-10-08 08:05:00|608.23|602.83|608.87|603.47|608.89|603.49|607.71|602.31|629
1633680600000|2021-10-08 08:10:00|608.85|603.45|610.65|605.25|610.71|605.31|608.15|602.75|644
1633680900000|2021-10-08 08:15:00|610.68|605.28|614.51|609.11|614.69|609.29|610.25|604.85|840
1633681200000|2021-10-08 08:20:00|614.46|609.06|615.61|610.21|615.64|610.24|613.78|608.38|743
1633681500000|2021-10-08 08:25:00|615.6|610.2|615.16|609.76|616.23|610.83|614.77|609.37|597
1633681800000|2021-10-08 08:30:00|615.2|609.8|614.33|608.93|615.2|609.8|613.82|608.42|485
1633682100000|2021-10-08 08:35:00|614.36|608.96|616.81|611.41|617.89|612.49|614.15|608.75|849
1633682400000|2021-10-08 08:40:00|616.84|611.44|617.68|612.28|618.56|613.16|616.22|610.82|845
1633682700000|2021-10-08 08:45:00|617.67|612.27|619.64|614.24|619.65|614.25|617.63|612.23|628
1633683000000|2021-10-08 08:50:00|619.65|614.25|619.27|613.87|619.93|614.53|618.94|613.54|633
1633683300000|2021-10-08 08:55:00|619.28|613.88|619.3|613.9|620.35|614.95|618.54|613.14|602
1633683600000|2021-10-08 09:00:00|619.27|613.87|617.49|612.09|620.05|614.65|617.49|612.09|711
1633683900000|2021-10-08 09:05:00|617.53|612.13|616.3|610.9|618.14|612.74|616.07|610.67|711
1633684200000|2021-10-08 09:10:00|616.24|610.84|616.73|611.33|617.09|611.69|616.24|610.84|519
1633684500000|2021-10-08 09:15:00|616.75|611.35|615.51|610.11|617.46|612.06|615.51|610.11|617
1633684800000|2021-10-08 09:20:00|615.49|610.09|613.53|608.13|615.82|610.42|612.34|606.94|636
1633685100000|2021-10-08 09:25:00|613.51|608.11|613.71|608.31|614.37|608.97|611.87|606.47|707
1633685400000|2021-10-08 09:30:00|613.72|608.32|614.53|609.13|615.04|609.64|613.24|607.84|580
1633685700000|2021-10-08 09:35:00|614.52|609.12|613.77|608.37|614.62|609.22|613.16|607.76|628
1633686000000|2021-10-08 09:40:00|613.75|608.35|614.32|608.92|614.71|609.31|613.75|608.35|502
1633686300000|2021-10-08 09:45:00|614.37|608.97|614.2|608.8|615.38|609.98|613.94|608.54|556
1633686600000|2021-10-08 09:50:00|614.23|608.83|613.27|607.87|614.89|609.49|613.27|607.87|562
1633686900000|2021-10-08 09:55:00|613.23|607.83|611.83|606.43|613.23|607.83|611.34|605.94|532
1633687200000|2021-10-08 10:00:00|611.82|606.42|612.74|607.34|613.19|607.79|611.82|606.42|488
1633687500000|2021-10-08 10:05:00|612.71|607.31|612.36|606.96|613.13|607.73|611.9|606.5|431
1633687800000|2021-10-08 10:10:00|612.33|606.93|611.12|605.72|612.57|607.17|611.08|605.68|453
1633688100000|2021-10-08 10:15:00|611.09|605.69|612.85|607.45|612.86|607.46|611.04|605.64|471
1633688400000|2021-10-08 10:20:00|612.84|607.44|613.52|608.12|613.57|608.17|612.84|607.44|436
1633688700000|2021-10-08 10:25:00|613.56|608.16|613.62|608.22|615.01|609.61|613.38|607.98|571
1633689000000|2021-10-08 10:30:00|613.67|608.27|612.93|607.53|614.02|608.62|612.81|607.41|742
1633689300000|2021-10-08 10:35:00|612.9|607.5|613|607.6|613.09|607.69|612.14|606.74|681
1633689600000|2021-10-08 10:40:00|613.03|607.63|612.92|607.52|613.27|607.87|612.4|607|658
1633689900000|2021-10-08 10:45:00|612.97|607.57|611.82|606.42|613.4|608|611.82|606.42|590
1633690200000|2021-10-08 10:50:00|611.84|606.44|612.86|607.46|612.93|607.53|611.81|606.41|476
1633690500000|2021-10-08 10:55:00|612.85|607.45|612.38|606.98|613.23|607.83|611.99|606.59|415
1633690800000|2021-10-08 11:00:00|612.42|607.02|613|607.6|613.64|608.24|612.33|606.93|481
1633691100000|2021-10-08 11:05:00|613.01|607.61|613.32|607.92|613.96|608.56|612.57|607.17|621
1633691400000|2021-10-08 11:10:00|613.33|607.93|613.61|608.21|614.2|608.8|613.1|607.7|547
1633691700000|2021-10-08 11:15:00|613.66|608.26|614.17|608.77|614.26|608.86|613.27|607.87|690
1633692000000|2021-10-08 11:20:00|614.11|608.71|612.33|606.93|614.15|608.75|612|606.6|651
1633692300000|2021-10-08 11:25:00|612.4|607|612.62|607.22|613.76|608.36|612.03|606.63|810
1633692600000|2021-10-08 11:30:00|612.65|607.25|610.38|604.98|612.81|607.41|610.29|604.89|592
1633692900000|2021-10-08 11:35:00|610.41|605.01|610.43|605.03|610.79|605.39|610.35|604.95|585
1633693200000|2021-10-08 11:40:00|610.44|605.04|610.49|605.09|611.2|605.8|609.65|604.25|671
1633693500000|2021-10-08 11:45:00|610.5|605.1|608.95|603.55|610.81|605.41|608.84|603.44|543
1633693800000|2021-10-08 11:50:00|608.89|603.49|608.2|602.8|609.65|604.25|607.5|602.1|657
1633694100000|2021-10-08 11:55:00|608.16|602.76|607.48|602.08|609.77|604.37|607.26|601.86|676
1633694400000|2021-10-08 12:00:00|607.51|602.11|608.05|602.65|609.74|604.34|606.94|601.54|716
1633694700000|2021-10-08 12:05:00|608.09|602.69|607.9|602.5|608.61|603.21|607.7|602.3|591
1633695000000|2021-10-08 12:10:00|607.89|602.49|605.79|600.39|607.89|602.49|604.87|599.47|566
1633695300000|2021-10-08 12:15:00|605.68|600.28|603.28|597.88|607.08|601.68|601.96|596.56|814
1633695600000|2021-10-08 12:20:00|603.25|597.85|605.32|599.92|605.47|600.07|603.23|597.83|696
1633695900000|2021-10-08 12:25:00|605.33|599.93|606.3|600.9|606.37|600.97|604.21|598.81|656
1633696200000|2021-10-08 12:30:00|606.28|600.88|605.67|600.27|607.62|602.22|605.28|599.88|653
1633696500000|2021-10-08 12:35:00|605.65|600.25|607.38|601.98|607.61|602.21|605.26|599.86|625
1633696800000|2021-10-08 12:40:00|607.35|601.95|608.06|602.66|608.2|602.8|606.92|601.52|598
1633697100000|2021-10-08 12:45:00|608.05|602.65|605.86|600.46|608.1|602.7|605.17|599.77|637
1633697400000|2021-10-08 12:50:00|605.87|600.47|605.22|599.82|606.77|601.37|604.94|599.54|572
1633697700000|2021-10-08 12:55:00|605.23|599.83|605.71|600.31|606.56|601.16|604.37|598.97|541
1633698000000|2021-10-08 13:00:00|605.64|600.24|603.21|597.81|606.2|600.8|603.16|597.76|563
1633698300000|2021-10-08 13:05:00|603.14|597.74|604.93|599.53|605.29|599.89|603.14|597.74|634
1633698600000|2021-10-08 13:10:00|604.91|599.51|605.07|599.67|605.42|600.02|604.08|598.68|539
1633698900000|2021-10-08 13:15:00|605.08|599.68|603.6|598.2|605.1|599.7|603.56|598.16|398
1633699200000|2021-10-08 13:20:00|603.59|598.19|604.94|599.54|605.13|599.73|603.34|597.94|466
1633699500000|2021-10-08 13:25:00|604.93|599.53|606.37|600.97|606.43|601.03|604.93|599.53|547
1633699800000|2021-10-08 13:30:00|606.35|600.95|604.11|598.71|606.66|601.26|603.61|598.21|602
1633700100000|2021-10-08 13:35:00|604.06|598.66|601.87|596.47|604.08|598.68|601.46|596.06|808
1633700400000|2021-10-08 13:40:00|601.89|596.49|602.46|597.06|603.93|598.53|601.88|596.48|617
1633700700000|2021-10-08 13:45:00|602.49|597.09|602.98|597.58|603.67|598.27|602.38|596.98|662
1633701000000|2021-10-08 13:50:00|602.96|597.56|602.41|597.01|603.16|597.76|600.64|595.24|739
1633701300000|2021-10-08 13:55:00|602.42|597.02|601.79|596.39|604.6|599.2|601.38|595.98|820
1633701600000|2021-10-08 14:00:00|601.8|596.4|604.36|598.96|604.52|599.12|601.39|595.99|614
1633701900000|2021-10-08 14:05:00|604.29|598.89|603.23|597.83|604.96|599.56|602.92|597.52|608
1633702200000|2021-10-08 14:10:00|603.24|597.84|605.29|599.89|605.98|600.58|602.69|597.29|599
1633702500000|2021-10-08 14:15:00|605.27|599.87|605.58|600.18|606.11|600.71|603.86|598.46|624
1633702800000|2021-10-08 14:20:00|605.53|600.13|606.77|601.37|607.38|601.98|605.35|599.95|488
1633703100000|2021-10-08 14:25:00|606.74|601.34|606.64|601.24|606.92|601.52|605.66|600.26|487
1633703400000|2021-10-08 14:30:00|606.63|601.23|607.52|602.12|607.74|602.34|606.45|601.05|419
1633703700000|2021-10-08 14:35:00|607.45|602.05|609.22|603.82|609.69|604.29|607.45|602.05|542
1633704000000|2021-10-08 14:40:00|609.19|603.79|610.33|604.93|610.6|605.2|609|603.6|637
1633704300000|2021-10-08 14:45:00|610.32|604.92|609.19|603.79|610.68|605.28|609.16|603.76|526
1633704600000|2021-10-08 14:50:00|609.2|603.8|609.2|603.8|609.51|604.11|608.75|603.35|507
1633704900000|2021-10-08 14:55:00|609.16|603.76|608.88|603.48|610.28|604.88|608.72|603.32|428
1633705200000|2021-10-08 15:00:00|608.92|603.52|608.46|603.06|609.56|604.16|608.45|603.05|484
1633705500000|2021-10-08 15:05:00|608.47|603.07|609.09|603.69|609.22|603.82|608.39|602.99|471
1633705800000|2021-10-08 15:10:00|609.11|603.71|609.6|604.2|609.72|604.32|608.83|603.43|559
1633706100000|2021-10-08 15:15:00|609.61|604.21|609.1|603.7|609.71|604.31|608.85|603.45|408
1633706400000|2021-10-08 15:20:00|609.11|603.71|609.35|603.95|609.51|604.11|609.02|603.62|379
1633706700000|2021-10-08 15:25:00|609.34|603.94|609.22|603.82|609.46|604.06|609.15|603.75|410
1633707000000|2021-10-08 15:30:00|609.18|603.78|606.17|600.77|609.19|603.79|606.13|600.73|637
1633707300000|2021-10-08 15:35:00|606.21|600.81|604.54|599.14|606.21|600.81|604.12|598.72|638
1633707600000|2021-10-08 15:40:00|604.55|599.15|604.04|598.64|605.15|599.75|603.87|598.47|486
1633707900000|2021-10-08 15:45:00|604.02|598.62|605.09|599.69|606.39|600.99|603.79|598.39|639
1633708200000|2021-10-08 15:50:00|605.1|599.7|606.74|601.34|607.08|601.68|605.02|599.62|522
1633708500000|2021-10-08 15:55:00|606.72|601.32|606.58|601.18|607.8|602.4|605.97|600.57|569
1633708800000|2021-10-08 16:00:00|606.59|601.19|606.18|600.78|606.59|601.19|605.62|600.22|579
1633709100000|2021-10-08 16:05:00|606.11|600.71|605.08|599.68|606.22|600.82|604.74|599.34|490
1633709400000|2021-10-08 16:10:00|605.09|599.69|605.17|599.77|605.29|599.89|604.62|599.22|432
1633709700000|2021-10-08 16:15:00|605.16|599.76|604.98|599.58|606.14|600.74|604.68|599.28|401
1633710000000|2021-10-08 16:20:00|605.02|599.62|605.44|600.04|605.55|600.15|604.36|598.96|422
1633710300000|2021-10-08 16:25:00|605.39|599.99|607.23|601.83|607.83|602.43|605.37|599.97|486
1633710600000|2021-10-08 16:30:00|607.27|601.87|606.76|601.36|609.24|603.84|606.57|601.17|421
1633710900000|2021-10-08 16:35:00|606.74|601.34|606.62|601.22|606.76|601.36|606.03|600.63|291
1633711200000|2021-10-08 16:40:00|606.61|601.21|607.98|602.58|608.21|602.81|606.39|600.99|451
1633711500000|2021-10-08 16:45:00|607.99|602.59|608.16|602.76|608.57|603.17|607.98|602.58|386
1633711800000|2021-10-08 16:50:00|608.17|602.77|606.89|601.49|608.3|602.9|606.43|601.03|491
1633712100000|2021-10-08 16:55:00|606.91|601.51|606.62|601.22|607.74|602.34|605.94|600.54|528
1633712400000|2021-10-08 17:00:00|606.64|601.24|606.77|601.37|607.22|601.82|606.4|601|400
1633712700000|2021-10-08 17:05:00|606.76|601.36|606.22|600.82|606.77|601.37|605.45|600.05|411
1633713000000|2021-10-08 17:10:00|606.25|600.85|606.88|601.48|607.05|601.65|606.21|600.81|392
1633713300000|2021-10-08 17:15:00|606.81|601.41|605.72|600.32|607.04|601.64|605.67|600.27|370
1633713600000|2021-10-08 17:20:00|605.73|600.33|604.73|599.33|605.95|600.55|604.54|599.14|426
1633713900000|2021-10-08 17:25:00|604.72|599.32|604.15|598.75|604.75|599.35|603.8|598.4|450
1633714200000|2021-10-08 17:30:00|604.14|598.74|603.36|597.96|604.24|598.84|603.36|597.96|385
1633714500000|2021-10-08 17:35:00|603.31|597.91|603.21|597.81|603.43|598.03|603.12|597.72|325
1633714800000|2021-10-08 17:40:00|603.2|597.8|604.36|598.96|604.43|599.03|603.19|597.79|291
1633715100000|2021-10-08 17:45:00|604.35|598.95|603.97|598.57|604.43|599.03|603.67|598.27|277
1633715400000|2021-10-08 17:50:00|603.99|598.59|603.76|598.36|604.15|598.75|603.67|598.27|294
1633715700000|2021-10-08 17:55:00|603.67|598.27|605.35|599.95|605.84|600.44|603.65|598.25|404
1633716000000|2021-10-08 18:00:00|605.34|599.94|605.44|600.04|605.5|600.1|604.55|599.15|402
1633716300000|2021-10-08 18:05:00|605.43|600.03|606.87|601.47|606.93|601.53|605.37|599.97|434
1633716600000|2021-10-08 18:10:00|606.77|601.37|607.43|602.03|607.54|602.14|606.68|601.28|563
1633716900000|2021-10-08 18:15:00|607.39|601.99|606.9|601.5|607.89|602.49|605.73|600.33|514
1633717200000|2021-10-08 18:20:00|606.88|601.48|606.59|601.19|607.31|601.91|606.13|600.73|530
1633717500000|2021-10-08 18:25:00|606.61|601.21|606.61|601.21|607|601.6|606.38|600.98|355
1633717800000|2021-10-08 18:30:00|606.58|601.18|607.34|601.94|607.67|602.27|606.54|601.14|344
1633718100000|2021-10-08 18:35:00|607.33|601.93|608.11|602.71|608.38|602.98|607.18|601.78|488
1633718400000|2021-10-08 18:40:00|608.16|602.76|607.9|602.5|608.34|602.94|607.76|602.36|372
1633718700000|2021-10-08 18:45:00|607.87|602.47|608.41|603.01|608.55|603.15|607.23|601.83|342
1633719000000|2021-10-08 18:50:00|608.38|602.98|607.83|602.43|608.57|603.17|607.75|602.35|332
1633719300000|2021-10-08 18:55:00|607.97|602.57|608.3|602.9|608.39|602.99|607.6|602.2|412
1633719600000|2021-10-08 19:00:00|608.29|602.89|608.65|603.25|608.65|603.25|607.98|602.58|292
1633719900000|2021-10-08 19:05:00|608.63|603.23|608.89|603.49|609.46|604.06|608.63|603.23|396
1633720200000|2021-10-08 19:10:00|608.88|603.48|608.62|603.22|609.4|604|608.59|603.19|328
1633720500000|2021-10-08 19:15:00|608.63|603.23|607.9|602.5|608.75|603.35|607.85|602.45|354
1633720800000|2021-10-08 19:20:00|607.96|602.56|608.06|602.66|608.31|602.91|607.86|602.46|313
1633721100000|2021-10-08 19:25:00|608.07|602.67|608.27|602.87|609.11|603.71|607.64|602.24|406
1633721400000|2021-10-08 19:30:00|608.23|602.83|609.76|604.36|609.91|604.51|608.22|602.82|406
1633721700000|2021-10-08 19:35:00|609.77|604.37|607.53|602.13|609.93|604.53|607.44|602.04|437
1633722000000|2021-10-08 19:40:00|607.51|602.11|606.5|601.1|607.55|602.15|606.35|600.95|473
1633722300000|2021-10-08 19:45:00|606.51|601.11|606.92|601.52|607.2|601.8|606.43|601.03|424
1633722600000|2021-10-08 19:50:00|606.91|601.51|605.24|599.84|606.91|601.51|604.31|598.91|676
1633722900000|2021-10-08 19:55:00|605.23|599.83|606.66|601.26|606.82|601.42|605.17|599.77|499
1633723200000|2021-10-08 20:00:00|606.7|601.3|604.27|598.87|606.76|601.36|604.17|598.77|629
1633723500000|2021-10-08 20:05:00|604.24|598.84|604.03|598.63|604.69|599.29|604.01|598.61|238
1633723800000|2021-10-08 20:10:00|604.04|598.64|605.37|599.97|605.78|600.38|604.03|598.63|528
1633724100000|2021-10-08 20:15:00|605.39|599.99|605.45|600.05|605.92|600.52|605.18|599.78|443
1633724400000|2021-10-08 20:20:00|605.46|600.06|605.55|600.15|605.59|600.19|604.66|599.26|488
1633724700000|2021-10-08 20:25:00|605.56|600.16|605.95|600.55|606.6|601.2|605.28|599.88|451
1633725000000|2021-10-08 20:30:00|605.96|600.56|604.66|599.26|606.11|600.71|604.65|599.25|392
1633725300000|2021-10-08 20:35:00|604.67|599.27|603.83|598.43|604.68|599.28|603.77|598.37|316
1633725600000|2021-10-08 20:40:00|603.82|598.42|603.62|598.22|603.91|598.51|603.2|597.8|359
1633725900000|2021-10-08 20:45:00|603.63|598.23|603.38|597.98|604.6|599.2|603.26|597.86|411
1633726200000|2021-10-08 20:50:00|603.4|598|599.39|593.99|604.56|599.16|598.85|593.45|684
1633726500000|2021-10-08 20:55:00|599.26|593.86|597.89|592.49|599.48|594.08|596.85|591.45|655
1633762800000|2021-10-09 07:00:00|610.28|604.88|611.04|605.64|611.41|606.01|610.28|604.88|325
1633763100000|2021-10-09 07:05:00|611|605.6|610.14|604.74|611.2|605.8|610.05|604.65|291
1633763400000|2021-10-09 07:10:00|610.13|604.73|610.37|604.97|610.37|604.97|608.85|603.45|403
1633763700000|2021-10-09 07:15:00|610.4|605|610.69|605.29|610.88|605.48|609.65|604.25|284
1633764000000|2021-10-09 07:20:00|610.67|605.27|610.77|605.37|611.09|605.69|610.45|605.05|334
1633764300000|2021-10-09 07:25:00|610.78|605.38|610.62|605.22|610.79|605.39|610.32|604.92|329
1633764600000|2021-10-09 07:30:00|610.63|605.23|611.47|606.07|611.57|606.17|609.71|604.31|418
1633764900000|2021-10-09 07:35:00|611.46|606.06|610.62|605.22|611.88|606.48|610.62|605.22|403
1633765200000|2021-10-09 07:40:00|610.63|605.23|611.17|605.77|611.22|605.82|610.16|604.76|360
1633765500000|2021-10-09 07:45:00|611.18|605.78|611.21|605.81|611.88|606.48|611.16|605.76|344
1633765800000|2021-10-09 07:50:00|611.23|605.83|610.11|604.71|611.27|605.87|609.85|604.45|339
1633766100000|2021-10-09 07:55:00|610.09|604.69|611.62|606.22|611.76|606.36|609.52|604.12|364
1633766400000|2021-10-09 08:00:00|611.66|606.26|610.27|604.87|612.03|606.63|610.19|604.79|450
1633766700000|2021-10-09 08:05:00|610.26|604.86|609.56|604.16|610.26|604.86|608.8|603.4|399
1633767000000|2021-10-09 08:10:00|609.58|604.18|609.05|603.65|609.82|604.42|608.84|603.44|437
1633767300000|2021-10-09 08:15:00|609.04|603.64|607.94|602.54|609.2|603.8|607.8|602.4|414
1633767600000|2021-10-09 08:20:00|607.93|602.53|607.64|602.24|607.96|602.56|607.49|602.09|317
1633767900000|2021-10-09 08:25:00|607.63|602.23|607.53|602.13|608.07|602.67|607.19|601.79|420
1633768200000|2021-10-09 08:30:00|607.51|602.11|607.2|601.8|608.16|602.76|606.96|601.56|423
1633768500000|2021-10-09 08:35:00|607.21|601.81|605.1|599.7|607.21|601.81|604.63|599.23|558
1633768800000|2021-10-09 08:40:00|605.11|599.71|605.55|600.15|605.57|600.17|604.28|598.88|372
1633769100000|2021-10-09 08:45:00|605.57|600.17|605.3|599.9|606.33|600.93|605.07|599.67|428
1633769400000|2021-10-09 08:50:00|605.31|599.91|605.35|599.95|605.81|600.41|605.02|599.62|366
1633769700000|2021-10-09 08:55:00|605.34|599.94|606.52|601.12|606.83|601.43|605.34|599.94|351
1633770000000|2021-10-09 09:00:00|606.53|601.13|606.28|600.88|606.88|601.48|606.01|600.61|487
1633770300000|2021-10-09 09:05:00|606.27|600.87|606.69|601.29|606.79|601.39|606.13|600.73|316
1633770600000|2021-10-09 09:10:00|606.68|601.28|607.08|601.68|607.21|601.81|606.07|600.67|349
1633770900000|2021-10-09 09:15:00|607.07|601.67|606.66|601.26|607.35|601.95|606.41|601.01|394
1633771200000|2021-10-09 09:20:00|606.67|601.27|607.01|601.61|608.84|603.44|606.67|601.27|482
1633771500000|2021-10-09 09:25:00|607|601.6|606.38|600.98|607.01|601.61|606.09|600.69|281
1633771800000|2021-10-09 09:30:00|606.42|601.02|608.15|602.75|608.45|603.05|606.13|600.73|409
1633772100000|2021-10-09 09:35:00|608.16|602.76|608.14|602.74|608.38|602.98|608.03|602.63|369
1633772400000|2021-10-09 09:40:00|608.16|602.76|607.84|602.44|608.23|602.83|607.13|601.73|409
1633772700000|2021-10-09 09:45:00|607.9|602.5|607.52|602.12|608.01|602.61|607.25|601.85|334
1633773000000|2021-10-09 09:50:00|607.53|602.13|608.99|603.59|609.05|603.65|607.53|602.13|443
1633773300000|2021-10-09 09:55:00|608.98|603.58|610.64|605.24|610.77|605.37|608.88|603.48|436
1633773600000|2021-10-09 10:00:00|610.66|605.26|610.79|605.39|611.43|606.03|610.45|605.05|536
1633773900000|2021-10-09 10:05:00|610.78|605.38|610.8|605.4|611.26|605.86|610.45|605.05|394
1633774200000|2021-10-09 10:10:00|610.79|605.39|609.07|603.67|610.89|605.49|609.07|603.67|278
1633774500000|2021-10-09 10:15:00|609.09|603.69|610.58|605.18|610.58|605.18|609.09|603.69|283
1633774800000|2021-10-09 10:20:00|610.57|605.17|609.41|604.01|610.64|605.24|609.34|603.94|373
1633775100000|2021-10-09 10:25:00|609.4|604|608.94|603.54|609.93|604.53|608.92|603.52|252
1633775400000|2021-10-09 10:30:00|608.95|603.55|609.56|604.16|609.76|604.36|608.86|603.46|289
1633775700000|2021-10-09 10:35:00|609.53|604.13|607.62|602.22|609.53|604.13|607.6|602.2|337
1633776000000|2021-10-09 10:40:00|607.61|602.21|607.4|602|607.64|602.24|606.34|600.94|403
1633776300000|2021-10-09 10:45:00|607.39|601.99|609.16|603.76|609.96|604.56|607.39|601.99|472
1633776600000|2021-10-09 10:50:00|609.17|603.77|613.23|607.83|613.28|607.88|609.17|603.77|563
1633776900000|2021-10-09 10:55:00|613.24|607.84|620.86|615.46|621.11|615.71|613.24|607.84|727
1633777200000|2021-10-09 11:00:00|620.85|615.45|618.59|613.19|620.85|615.45|618.13|612.73|805
1633777500000|2021-10-09 11:05:00|618.6|613.2|619.28|613.88|620|614.6|618.54|613.14|679
1633777800000|2021-10-09 11:10:00|619.25|613.85|618.63|613.23|619.4|614|615.28|609.88|758
1633778100000|2021-10-09 11:15:00|618.61|613.21|617.85|612.45|618.95|613.55|617.81|612.41|617
1633778400000|2021-10-09 11:20:00|617.84|612.44|617.6|612.2|620.67|615.27|617.32|611.92|725
1633778700000|2021-10-09 11:25:00|617.61|612.21|620.14|614.74|620.49|615.09|617.61|612.21|683
1633779000000|2021-10-09 11:30:00|620.17|614.77|620.97|615.57|622.5|617.1|620.02|614.62|748
1633779300000|2021-10-09 11:35:00|620.96|615.56|619.14|613.74|621.13|615.73|618.9|613.5|675
1633779600000|2021-10-09 11:40:00|619.15|613.75|617.7|612.3|619.88|614.48|617.67|612.27|635
1633779900000|2021-10-09 11:45:00|617.72|612.32|617.24|611.84|618.34|612.94|617.08|611.68|553
1633780200000|2021-10-09 11:50:00|617.25|611.85|615.73|610.33|617.25|611.85|615.73|610.33|488
1633780500000|2021-10-09 11:55:00|615.69|610.29|615.92|610.52|616.5|611.1|614.93|609.53|569
1633780800000|2021-10-09 12:00:00|615.91|610.51|617.11|611.71|619.24|613.84|615.91|610.51|661
1633781100000|2021-10-09 12:05:00|617.01|611.61|616.33|610.93|617.35|611.95|615.91|610.51|513
1633781400000|2021-10-09 12:10:00|616.34|610.94|617.4|612|617.6|612.2|616.14|610.74|497
1633781700000|2021-10-09 12:15:00|617.44|612.04|617.27|611.87|618.6|613.2|617.24|611.84|550
1633782000000|2021-10-09 12:20:00|617.21|611.81|616.92|611.52|617.81|612.41|616.56|611.16|449
1633782300000|2021-10-09 12:25:00|616.93|611.53|617.94|612.54|618.01|612.61|616.91|611.51|484
1633782600000|2021-10-09 12:30:00|617.95|612.55|617.2|611.8|618.26|612.86|617.08|611.68|528
1633782900000|2021-10-09 12:35:00|617.19|611.79|616.6|611.2|617.37|611.97|615.37|609.97|539
1633783200000|2021-10-09 12:40:00|616.59|611.19|616.41|611.01|617.75|612.35|616.4|611|364
1633783500000|2021-10-09 12:45:00|616.44|611.04|615.83|610.43|617.15|611.75|615.72|610.32|418
1633783800000|2021-10-09 12:50:00|615.82|610.42|615.86|610.46|616.6|611.2|615.73|610.33|411
1633784100000|2021-10-09 12:55:00|615.87|610.47|616.55|611.15|616.81|611.41|615.38|609.98|346
1633784400000|2021-10-09 13:00:00|616.54|611.14|616.8|611.4|617.57|612.17|616.4|611|438
1633784700000|2021-10-09 13:05:00|616.79|611.39|616.8|611.4|617.09|611.69|616.67|611.27|291
1633785000000|2021-10-09 13:10:00|616.76|611.36|615.03|609.63|616.94|611.54|615.02|609.62|380
1633785300000|2021-10-09 13:15:00|615.04|609.64|616.71|611.31|616.86|611.46|615.02|609.62|412
1633785600000|2021-10-09 13:20:00|616.7|611.3|616.14|610.74|617|611.6|615.94|610.54|432
1633785900000|2021-10-09 13:25:00|616.15|610.75|615.34|609.94|616.15|610.75|615.04|609.64|462
1633786200000|2021-10-09 13:30:00|615.33|609.93|616.62|611.22|616.74|611.34|615.1|609.7|481
1633786500000|2021-10-09 13:35:00|616.63|611.23|617.77|612.37|618.96|613.56|616.41|611.01|666
1633786800000|2021-10-09 13:40:00|617.79|612.39|618.53|613.13|618.9|613.5|617.79|612.39|495
1633787100000|2021-10-09 13:45:00|618.52|613.12|618.56|613.16|618.88|613.48|617.95|612.55|512
1633787400000|2021-10-09 13:50:00|618.59|613.19|619.08|613.68|619.2|613.8|618.53|613.13|492
1633787700000|2021-10-09 13:55:00|619.07|613.67|618.9|613.5|619.39|613.99|618.84|613.44|414
1633788000000|2021-10-09 14:00:00|618.93|613.53|619.5|614.1|619.92|614.52|618.93|613.53|419
1633788300000|2021-10-09 14:05:00|619.49|614.09|618.04|612.64|619.55|614.15|617.76|612.36|468
1633788600000|2021-10-09 14:10:00|618.18|612.78|618.4|613|618.96|613.56|618.18|612.78|372
1633788900000|2021-10-09 14:15:00|618.39|612.99|617.86|612.46|618.4|613|617.73|612.33|298
1633789200000|2021-10-09 14:20:00|617.85|612.45|616.92|611.52|617.85|612.45|616.07|610.67|521
1633789500000|2021-10-09 14:25:00|616.93|611.53|617.95|612.55|617.96|612.56|616.89|611.49|329
1633789800000|2021-10-09 14:30:00|617.94|612.54|617.07|611.67|618.43|613.03|616.92|611.52|525
1633790100000|2021-10-09 14:35:00|617.09|611.69|620.67|615.27|620.97|615.57|617.09|611.69|522
1633790400000|2021-10-09 14:40:00|620.68|615.28|620.09|614.69|621.02|615.62|620.09|614.69|429
1633790700000|2021-10-09 14:45:00|620.08|614.68|621.24|615.84|621.25|615.85|620.08|614.68|538
1633791000000|2021-10-09 14:50:00|621.23|615.83|617.99|612.59|621.25|615.85|617.94|612.54|565
1633791300000|2021-10-09 14:55:00|618|612.6|618.92|613.52|619.31|613.91|617.93|612.53|393
1633791600000|2021-10-09 15:00:00|618.93|613.53|617.04|611.64|619.39|613.99|617.02|611.62|519
1633791900000|2021-10-09 15:05:00|617.03|611.63|617.43|612.03|617.51|612.11|616.57|611.17|441
1633792200000|2021-10-09 15:10:00|617.46|612.06|617.28|611.88|617.72|612.32|617.1|611.7|426
1633792500000|2021-10-09 15:15:00|617.32|611.92|616.53|611.13|617.48|612.08|615.64|610.24|485
1633792800000|2021-10-09 15:20:00|616.52|611.12|617.57|612.17|617.99|612.59|616.47|611.07|393
1633793100000|2021-10-09 15:25:00|617.58|612.18|622.23|616.83|622.39|616.99|617.57|612.17|590
1633793400000|2021-10-09 15:30:00|622.01|616.61|622.97|617.57|623.37|617.97|621.88|616.48|661
1633793700000|2021-10-09 15:35:00|622.95|617.55|625.53|620.13|626.27|620.87|622.68|617.28|732
1633794000000|2021-10-09 15:40:00|625.54|620.14|625.08|619.68|625.83|620.43|624.66|619.26|618
1633794300000|2021-10-09 15:45:00|625.09|619.69|624.85|619.45|625.27|619.87|623.84|618.44|587
1633794600000|2021-10-09 15:50:00|624.86|619.46|624.87|619.47|625.09|619.69|624.16|618.76|527
1633794900000|2021-10-09 15:55:00|624.86|619.46|625.75|620.35|626.14|620.74|624.5|619.1|498
1633795200000|2021-10-09 16:00:00|625.76|620.36|625.71|620.31|627.06|621.66|625.47|620.07|664
1633795500000|2021-10-09 16:05:00|625.68|620.28|626.37|620.97|626.49|621.09|625.06|619.66|598
1633795800000|2021-10-09 16:10:00|626.29|620.89|625.76|620.36|626.39|620.99|625.53|620.13|575
1633796100000|2021-10-09 16:15:00|625.77|620.37|622.78|617.38|625.84|620.44|622.61|617.21|691
1633796400000|2021-10-09 16:20:00|622.74|617.34|623.8|618.4|623.89|618.49|622.21|616.81|597
1633796700000|2021-10-09 16:25:00|623.84|618.44|625.54|620.14|625.62|620.22|623.82|618.42|435
1633797000000|2021-10-09 16:30:00|625.53|620.13|623.77|618.37|625.87|620.47|623.52|618.12|463
1633797300000|2021-10-09 16:35:00|623.82|618.42|623.22|617.82|623.88|618.48|623.19|617.79|432
1633797600000|2021-10-09 16:40:00|623.21|617.81|620.89|615.49|624.54|619.14|620.38|614.98|529
1633797900000|2021-10-09 16:45:00|620.92|615.52|623.41|618.01|623.59|618.19|620.9|615.5|629
1633798200000|2021-10-09 16:50:00|623.43|618.03|625.28|619.88|625.32|619.92|622.89|617.49|680
1633798500000|2021-10-09 16:55:00|625.3|619.9|625.86|620.46|626.41|621.01|624.84|619.44|575
1633798800000|2021-10-09 17:00:00|625.88|620.48|625.3|619.9|626.24|620.84|624.62|619.22|602
1633799100000|2021-10-09 17:05:00|625.34|619.94|625.98|620.58|626.12|620.72|625.29|619.89|495
1633799400000|2021-10-09 17:10:00|625.99|620.59|625.77|620.37|626.22|620.82|625.36|619.96|485
1633799700000|2021-10-09 17:15:00|625.76|620.36|625.61|620.21|626.3|620.9|625.27|619.87|524
1633800000000|2021-10-09 17:20:00|625.62|620.22|625.58|620.18|626.13|620.73|625.51|620.11|380
1633800300000|2021-10-09 17:25:00|625.66|620.26|625.3|619.9|625.69|620.29|624.94|619.54|367
1633800600000|2021-10-09 17:30:00|625.31|619.91|625.08|619.68|625.58|620.18|625.07|619.67|361
1633800900000|2021-10-09 17:35:00|625.09|619.69|625.19|619.79|625.59|620.19|625.03|619.63|384
1633801200000|2021-10-09 17:40:00|625.18|619.78|623.46|618.06|625.3|619.9|623.3|617.9|549
1633801500000|2021-10-09 17:45:00|623.49|618.09|623.74|618.34|624.46|619.06|623.24|617.84|522
1633801800000|2021-10-09 17:50:00|623.75|618.35|624.3|618.9|624.31|618.91|623.47|618.07|433
1633802100000|2021-10-09 17:55:00|624.29|618.89|625.27|619.87|625.4|620|623.94|618.54|471
1633802400000|2021-10-09 18:00:00|625.26|619.86|625.37|619.97|626.69|621.29|624.46|619.06|592
1633802700000|2021-10-09 18:05:00|625.36|619.96|624.58|619.18|625.55|620.15|623.93|618.53|434
1633803000000|2021-10-09 18:10:00|624.59|619.19|624.21|618.81|624.59|619.19|623.73|618.33|331
1633803300000|2021-10-09 18:15:00|624.26|618.86|625.37|619.97|626.28|620.88|624.25|618.85|511
1633803600000|2021-10-09 18:20:00|625.38|619.98|623.71|618.31|625.39|619.99|623.69|618.29|392
1633803900000|2021-10-09 18:25:00|623.67|618.27|623.28|617.88|623.69|618.29|622.95|617.55|351
1633804200000|2021-10-09 18:30:00|623.29|617.89|623.1|617.7|624.08|618.68|622.43|617.03|380
1633804500000|2021-10-09 18:35:00|623.09|617.69|622.56|617.16|623.17|617.77|622.37|616.97|369
1633804800000|2021-10-09 18:40:00|622.49|617.09|622.16|616.76|622.62|617.22|621.49|616.09|357
1633805100000|2021-10-09 18:45:00|622.17|616.77|623.39|617.99|623.55|618.15|622.16|616.76|374
1633805400000|2021-10-09 18:50:00|623.4|618|623.24|617.84|623.61|618.21|623.17|617.77|316
1633805700000|2021-10-09 18:55:00|623.21|617.81|624.39|618.99|624.72|619.32|623.13|617.73|429
1633806000000|2021-10-09 19:00:00|624.38|618.98|623.87|618.47|624.39|618.99|623.66|618.26|470
1633806300000|2021-10-09 19:05:00|623.86|618.46|623.42|618.02|623.96|618.56|623.38|617.98|323
1633806600000|2021-10-09 19:10:00|623.43|618.03|622.8|617.4|623.49|618.09|622.71|617.31|253
1633806900000|2021-10-09 19:15:00|622.81|617.41|621.9|616.5|622.82|617.42|621.69|616.29|292
1633807200000|2021-10-09 19:20:00|621.91|616.51|621.02|615.62|622.2|616.8|621.01|615.61|381
1633807500000|2021-10-09 19:25:00|621.01|615.61|621.15|615.75|621.78|616.38|620.76|615.36|355
1633807800000|2021-10-09 19:30:00|621.16|615.76|620.75|615.35|621.45|616.05|620.36|614.96|438
1633808100000|2021-10-09 19:35:00|620.76|615.36|621.13|615.73|621.31|615.91|620.55|615.15|456
1633808400000|2021-10-09 19:40:00|621.14|615.74|621.8|616.4|621.97|616.57|620.96|615.56|310
1633808700000|2021-10-09 19:45:00|621.81|616.41|620.95|615.55|622.02|616.62|620.88|615.48|407
1633809000000|2021-10-09 19:50:00|620.94|615.54|620.14|614.74|620.96|615.56|620.11|614.71|369
1633809300000|2021-10-09 19:55:00|620.13|614.73|620.34|614.94|621|615.6|618.94|613.54|528
1633809600000|2021-10-09 20:00:00|620.35|614.95|617.1|611.7|620.38|614.98|616.2|610.8|683
1633809900000|2021-10-09 20:05:00|617.12|611.72|617.53|612.13|618.11|612.71|616.84|611.44|506
1633810200000|2021-10-09 20:10:00|617.55|612.15|616.76|611.36|617.97|612.57|616.74|611.34|461
1633810500000|2021-10-09 20:15:00|616.79|611.39|617.88|612.48|617.9|612.5|616.48|611.08|404
1633810800000|2021-10-09 20:20:00|617.87|612.47|618.43|613.03|618.57|613.17|617.76|612.36|448
1633811100000|2021-10-09 20:25:00|618.44|613.04|618.43|613.03|618.74|613.34|617.5|612.1|416
1633811400000|2021-10-09 20:30:00|618.44|613.04|618.32|612.92|619.22|613.82|617.72|612.32|432
1633811700000|2021-10-09 20:35:00|618.3|612.9|618.3|612.9|618.89|613.49|618.04|612.64|418
1633812000000|2021-10-09 20:40:00|618.31|612.91|618.41|613.01|618.77|613.37|618.18|612.78|447
1633812300000|2021-10-09 20:45:00|618.4|613|619.5|614.1|620.03|614.63|618.38|612.98|498
1633812600000|2021-10-09 20:50:00|619.51|614.11|619.94|614.54|619.97|614.57|619.24|613.84|353
1633812900000|2021-10-09 20:55:00|619.95|614.55|620.71|615.31|620.77|615.37|619.87|614.47|406
1633813200000|2021-10-09 21:00:00|620.7|615.3|619.7|614.3|620.83|615.43|619.37|613.97|327
1633813500000|2021-10-09 21:05:00|619.69|614.29|618.75|613.35|619.69|614.29|618.63|613.23|285
1633813800000|2021-10-09 21:10:00|618.74|613.34|619.16|613.76|619.2|613.8|618.64|613.24|224
1633814100000|2021-10-09 21:15:00|619.17|613.77|618.82|613.42|619.24|613.84|618.79|613.39|264
1633814400000|2021-10-09 21:20:00|618.72|613.32|618.75|613.35|618.75|613.35|617.97|612.57|202
1633814700000|2021-10-09 21:25:00|618.74|613.34|619.14|613.74|619.16|613.76|618.64|613.24|151
1633815000000|2021-10-09 21:30:00|619.15|613.75|618.75|613.35|619.29|613.89|618.74|613.34|155
1633815300000|2021-10-09 21:35:00|618.74|613.34|618.18|612.78|618.74|613.34|618.17|612.77|144
1633815600000|2021-10-09 21:40:00|618.17|612.77|618.98|613.58|619.05|613.65|618.13|612.73|196
1633815900000|2021-10-09 21:45:00|618.97|613.57|618.74|613.34|618.97|613.57|618.5|613.1|176
1633816200000|2021-10-09 21:50:00|618.71|613.31|618.78|613.38|618.9|613.5|618.39|612.99|179
1633816500000|2021-10-09 21:55:00|618.77|613.37|619.37|613.97|619.57|614.17|618.61|613.21|223
1633816800000|2021-10-09 22:00:00|619.38|613.98|617.34|611.94|619.38|613.98|617.3|611.9|334
1633817100000|2021-10-09 22:05:00|617.37|611.97|616.77|611.37|617.47|612.07|616.41|611.01|236
1633817400000|2021-10-09 22:10:00|616.71|611.31|618.23|612.83|618.23|612.83|616.63|611.23|175
1633817700000|2021-10-09 22:15:00|618.24|612.84|618.25|612.85|618.59|613.19|618.08|612.68|378
1633818000000|2021-10-09 22:20:00|618.3|612.9|618.69|613.29|618.72|613.32|617.34|611.94|367
1633818300000|2021-10-09 22:25:00|618.61|613.21|618.07|612.67|618.7|613.3|617.7|612.3|509
1633818600000|2021-10-09 22:30:00|618.08|612.68|617.12|611.72|618.08|612.68|616.78|611.38|380
1633818900000|2021-10-09 22:35:00|617.11|611.71|617.24|611.84|617.36|611.96|616.92|611.52|394
1633819200000|2021-10-09 22:40:00|617.23|611.83|617.96|612.56|617.97|612.57|616.96|611.56|303
1633819500000|2021-10-09 22:45:00|617.99|612.59|618.43|613.03|618.75|613.35|617.9|612.5|405
1633819800000|2021-10-09 22:50:00|618.47|613.07|618.64|613.24|618.77|613.37|618.34|612.94|310
1633820100000|2021-10-09 22:55:00|618.63|613.23|619.35|613.95|619.88|614.48|618.43|613.03|359
1633820400000|2021-10-09 23:00:00|619.34|613.94|619.34|613.94|619.92|614.52|619.25|613.85|390
1633820700000|2021-10-09 23:05:00|619.33|613.93|619.35|613.95|619.4|614|619.05|613.65|296
1633821000000|2021-10-09 23:10:00|619.34|613.94|619.32|613.92|619.74|614.34|619.22|613.82|356
1633821300000|2021-10-09 23:15:00|619.33|613.93|618.72|613.32|619.5|614.1|618.52|613.12|345
1633821600000|2021-10-09 23:20:00|618.82|613.42|619|613.6|619.23|613.83|618.14|612.74|408
1633821900000|2021-10-09 23:25:00|619.01|613.61|618.86|613.46|619.01|613.61|618.61|613.21|251
1633822200000|2021-10-09 23:30:00|618.87|613.47|618.3|612.9|618.88|613.48|618.15|612.75|261
1633822500000|2021-10-09 23:35:00|618.32|612.92|617.94|612.54|618.34|612.94|617.5|612.1|373
1633822800000|2021-10-09 23:40:00|617.93|612.53|617.9|612.5|618.18|612.78|617.62|612.22|323
1633823100000|2021-10-09 23:45:00|617.92|612.52|618.09|612.69|618.34|612.94|617.57|612.17|352
1633823400000|2021-10-09 23:50:00|618.1|612.7|617.76|612.36|618.71|613.31|617.63|612.23|435
1633823700000|2021-10-09 23:55:00|617.77|612.37|617.94|612.54|617.94|612.54|616.64|611.24|529
1633824000000|2021-10-10 00:00:00|617.96|612.56|613.14|607.74|618.06|612.66|613.07|607.67|635
1633824300000|2021-10-10 00:05:00|613.18|607.78|612.54|607.14|613.3|607.9|612.21|606.81|524
1633824600000|2021-10-10 00:10:00|612.53|607.13|612.66|607.26|612.73|607.33|611.64|606.24|460
1633824900000|2021-10-10 00:15:00|612.65|607.25|615.84|610.44|615.95|610.55|612.47|607.07|583
1633825200000|2021-10-10 00:20:00|615.85|610.45|615.68|610.28|616.33|610.93|615.19|609.79|491
1633825500000|2021-10-10 00:25:00|615.7|610.3|614.88|609.48|616.04|610.64|613.81|608.41|538
1633825800000|2021-10-10 00:30:00|614.87|609.47|613.18|607.78|614.87|609.47|613.08|607.68|563
1633826100000|2021-10-10 00:35:00|613.19|607.79|612.21|606.81|613.27|607.87|612.2|606.8|432
1633826400000|2021-10-10 00:40:00|612.19|606.79|612.39|606.99|612.42|607.02|612.14|606.74|347
1633826700000|2021-10-10 00:45:00|612.36|606.96|609.55|604.15|612.36|606.96|609.43|604.03|468
1633827000000|2021-10-10 00:50:00|609.56|604.16|609.39|603.99|610.14|604.74|609.03|603.63|487
1633827300000|2021-10-10 00:55:00|609.38|603.98|610.92|605.52|611.79|606.39|609.26|603.86|533
1633827600000|2021-10-10 01:00:00|610.91|605.51|609.09|603.69|611.62|606.22|609.02|603.62|614
1633827900000|2021-10-10 01:05:00|609.08|603.68|607.43|602.03|609.44|604.04|607.24|601.84|700
1633828200000|2021-10-10 01:10:00|607.42|602.02|607.19|601.79|607.44|602.04|605.33|599.93|669
1633828500000|2021-10-10 01:15:00|607.15|601.75|607.07|601.67|607.27|601.87|605.78|600.38|580
1633828800000|2021-10-10 01:20:00|607.04|601.64|607.1|601.7|607.79|602.39|606.8|601.4|475
1633829100000|2021-10-10 01:25:00|607.13|601.73|606.56|601.16|607.24|601.84|603.51|598.11|766
1633829400000|2021-10-10 01:30:00|606.57|601.17|605.57|600.17|606.57|601.17|604.79|599.39|634
1633829700000|2021-10-10 01:35:00|605.56|600.16|606.64|601.24|606.66|601.26|604.49|599.09|546
1633830000000|2021-10-10 01:40:00|606.63|601.23|606.85|601.45|607.49|602.09|606.32|600.92|600
1633830300000|2021-10-10 01:45:00|606.84|601.44|606.63|601.23|608.21|602.81|606.3|600.9|534
1633830600000|2021-10-10 01:50:00|606.61|601.21|607.45|602.05|607.53|602.13|606.55|601.15|557
1633830900000|2021-10-10 01:55:00|607.42|602.02|606.14|600.74|607.44|602.04|606.01|600.61|458
1633831200000|2021-10-10 02:00:00|606.12|600.72|604.49|599.09|606.16|600.76|603.04|597.64|686
1633831500000|2021-10-10 02:05:00|604.5|599.1|607.71|602.31|607.72|602.32|604.45|599.05|551
1633831800000|2021-10-10 02:10:00|607.67|602.27|607.45|602.05|608.88|603.48|606.96|601.56|625
1633832100000|2021-10-10 02:15:00|607.42|602.02|607.05|601.65|607.55|602.15|606.74|601.34|499
1633832400000|2021-10-10 02:20:00|607.06|601.66|606.52|601.12|607.31|601.91|606.5|601.1|416
1633832700000|2021-10-10 02:25:00|606.53|601.13|607.7|602.3|607.7|602.3|605.99|600.59|487
1633833000000|2021-10-10 02:30:00|607.71|602.31|607.15|601.75|607.85|602.45|606.77|601.37|475
1633833300000|2021-10-10 02:35:00|607.14|601.74|606.32|600.92|607.18|601.78|604.67|599.27|520
1633833600000|2021-10-10 02:40:00|606.34|600.94|607.8|602.4|608.07|602.67|606.34|600.94|461
1633833900000|2021-10-10 02:45:00|607.82|602.42|607.24|601.84|607.99|602.59|607.14|601.74|337
1633834200000|2021-10-10 02:50:00|607.23|601.83|608.41|603.01|608.42|603.02|607.09|601.69|340
1633834500000|2021-10-10 02:55:00|608.4|603|607.7|602.3|608.9|603.5|607.08|601.68|457
1633834800000|2021-10-10 03:00:00|607.59|602.19|607.71|602.31|607.94|602.54|607.3|601.9|392
1633835100000|2021-10-10 03:05:00|607.72|602.32|607.84|602.44|607.91|602.51|607.52|602.12|420
1633835400000|2021-10-10 03:10:00|607.85|602.45|609.6|604.2|609.79|604.39|607.83|602.43|342
1633835700000|2021-10-10 03:15:00|609.62|604.22|609.54|604.14|609.81|604.41|609.32|603.92|390
1633836000000|2021-10-10 03:20:00|609.56|604.16|612.09|606.69|612.24|606.84|609.48|604.08|570
1633836300000|2021-10-10 03:25:00|612.05|606.65|611.43|606.03|612.71|607.31|611.43|606.03|453
1633836600000|2021-10-10 03:30:00|611.45|606.05|610.54|605.14|611.5|606.1|610.48|605.08|412
1633836900000|2021-10-10 03:35:00|610.55|605.15|611.55|606.15|611.66|606.26|610.49|605.09|383
1633837200000|2021-10-10 03:40:00|611.54|606.14|611.74|606.34|611.91|606.51|611.21|605.81|403
1633837500000|2021-10-10 03:45:00|611.75|606.35|611.73|606.33|611.94|606.54|611.41|606.01|429
1633837800000|2021-10-10 03:50:00|611.72|606.32|611.35|605.95|611.76|606.36|611.2|605.8|311
1633838100000|2021-10-10 03:55:00|611.33|605.93|612.33|606.93|613.71|608.31|611.33|605.93|665
1633838400000|2021-10-10 04:00:00|612.34|606.94|612.46|607.06|612.92|607.52|611.9|606.5|480
1633838700000|2021-10-10 04:05:00|612.45|607.05|612.81|607.41|613.05|607.65|612.32|606.92|438
1633839000000|2021-10-10 04:10:00|612.82|607.42|613.5|608.1|613.63|608.23|612.79|607.39|301
1633839300000|2021-10-10 04:15:00|613.51|608.11|614.14|608.74|614.83|609.43|613.36|607.96|476
1633839600000|2021-10-10 04:20:00|614.13|608.73|613.63|608.23|614.23|608.83|613.47|608.07|343
1633839900000|2021-10-10 04:25:00|613.62|608.22|614.1|608.7|614.4|609|613.62|608.22|396
1633840200000|2021-10-10 04:30:00|614.11|608.71|612.69|607.29|614.13|608.73|612.51|607.11|498
1633840500000|2021-10-10 04:35:00|612.68|607.28|610.82|605.42|612.69|607.29|610.27|604.87|590
1633840800000|2021-10-10 04:40:00|610.83|605.43|612.48|607.08|612.59|607.19|610.4|605|512
1633841100000|2021-10-10 04:45:00|612.47|607.07|616.59|611.19|616.64|611.24|612.41|607.01|754
1633841400000|2021-10-10 04:50:00|616.57|611.17|617.99|612.59|617.99|612.59|615.61|610.21|576
1633841700000|2021-10-10 04:55:00|617.98|612.58|618.78|613.38|619.28|613.88|617.84|612.44|678
1633842000000|2021-10-10 05:00:00|618.77|613.37|618.3|612.9|619.18|613.78|617.56|612.16|612
1633842300000|2021-10-10 05:05:00|618.31|612.91|619.25|613.85|620.49|615.09|618.3|612.9|573
1633842600000|2021-10-10 05:10:00|619.21|613.81|620.41|615.01|620.53|615.13|619.02|613.62|450
1633842900000|2021-10-10 05:15:00|620.4|615|619.04|613.64|620.64|615.24|619.04|613.64|514
1633843200000|2021-10-10 05:20:00|618.98|613.58|616.54|611.14|619.07|613.67|616.48|611.08|623
1633843500000|2021-10-10 05:25:00|616.61|611.21|617.11|611.71|617.23|611.83|616.54|611.14|397
1633843800000|2021-10-10 05:30:00|617.1|611.7|616.28|610.88|617.25|611.85|616.15|610.75|360
1633844100000|2021-10-10 05:35:00|616.27|610.87|616.64|611.24|616.64|611.24|615.98|610.58|398
1633844400000|2021-10-10 05:40:00|616.63|611.23|616.42|611.02|616.9|611.5|616.25|610.85|313
1633844700000|2021-10-10 05:45:00|616.41|611.01|616.23|610.83|616.63|611.23|616.16|610.76|223
1633845000000|2021-10-10 05:50:00|616.22|610.82|617.59|612.19|617.83|612.43|616.05|610.65|404
1633845300000|2021-10-10 05:55:00|617.58|612.18|615.82|610.42|617.61|612.21|615.62|610.22|350
1633845600000|2021-10-10 06:00:00|615.81|610.41|616.11|610.71|616.15|610.75|615.5|610.1|475
1633845900000|2021-10-10 06:05:00|616.1|610.7|616.84|611.44|616.98|611.58|615.99|610.59|350
1633846200000|2021-10-10 06:10:00|616.83|611.43|618.29|612.89|618.51|613.11|616.8|611.4|410
1633846500000|2021-10-10 06:15:00|618.3|612.9|619.13|613.73|619.74|614.34|618.3|612.9|467
1633846800000|2021-10-10 06:20:00|619.12|613.72|619.48|614.08|619.71|614.31|619.12|613.72|366
1633847100000|2021-10-10 06:25:00|619.49|614.09|619.5|614.1|619.53|614.13|619.3|613.9|285
1633847400000|2021-10-10 06:30:00|619.49|614.09|619.99|614.59|620|614.6|619.36|613.96|325
1633847700000|2021-10-10 06:35:00|620|614.6|622.17|616.77|622.21|616.81|619.98|614.58|490
1633848000000|2021-10-10 06:40:00|622.19|616.79|623.56|618.16|624.42|619.02|621.6|616.2|458
1633848300000|2021-10-10 06:45:00|623.52|618.12|623.22|617.82|623.93|618.53|622.91|617.51|410
1633848600000|2021-10-10 06:50:00|623.21|617.81|623.9|618.5|624.19|618.79|623.17|617.77|327
1633848900000|2021-10-10 06:55:00|623.91|618.51|625|619.6|625.74|620.34|623.91|618.51|476
1633849200000|2021-10-10 07:00:00|625.01|619.61|623.59|618.19|625.12|619.72|623.54|618.14|457
1633849500000|2021-10-10 07:05:00|623.6|618.2|622.33|616.93|623.7|618.3|621.27|615.87|479
1633849800000|2021-10-10 07:10:00|622.31|616.91|622.45|617.05|622.82|617.42|622.19|616.79|465
1633850100000|2021-10-10 07:15:00|622.47|617.07|622.64|617.24|622.96|617.56|622.47|617.07|480
1633850400000|2021-10-10 07:20:00|622.63|617.23|621.44|616.04|622.81|617.41|620.87|615.47|522
1633850700000|2021-10-10 07:25:00|621.47|616.07|621.54|616.14|621.65|616.25|620.79|615.39|499
1633851000000|2021-10-10 07:30:00|621.53|616.13|622.3|616.9|622.31|616.91|621.24|615.84|385
1633851300000|2021-10-10 07:35:00|622.32|616.92|622.83|617.43|623.02|617.62|622.32|616.92|324
1633851600000|2021-10-10 07:40:00|622.84|617.44|623.39|617.99|623.4|618|622.83|617.43|299
1633851900000|2021-10-10 07:45:00|623.4|618|622.15|616.75|623.82|618.42|621.46|616.06|374
1633852200000|2021-10-10 07:50:00|622.08|616.68|621.72|616.32|622.13|616.73|621.68|616.28|282
1633852500000|2021-10-10 07:55:00|621.71|616.31|622.64|617.24|622.76|617.36|621.3|615.9|336
1633852800000|2021-10-10 08:00:00|622.65|617.25|620.97|615.57|623.09|617.69|620.95|615.55|448
1633853100000|2021-10-10 08:05:00|620.98|615.58|622.19|616.79|622.22|616.82|620.98|615.58|393
1633853400000|2021-10-10 08:10:00|622.18|616.78|621.83|616.43|622.33|616.93|621.75|616.35|382
1633853700000|2021-10-10 08:15:00|621.82|616.42|621.04|615.64|621.89|616.49|620.92|615.52|294
1633854000000|2021-10-10 08:20:00|621.06|615.66|622.22|616.82|622.73|617.33|621.04|615.64|407
1633854300000|2021-10-10 08:25:00|622.21|616.81|622.34|616.94|622.52|617.12|622.09|616.69|369
1633854600000|2021-10-10 08:30:00|622.35|616.95|623.19|617.79|623.42|618.02|622.32|616.92|547
1633854900000|2021-10-10 08:35:00|623.2|617.8|622.59|617.19|623.2|617.8|622.46|617.06|294
1633855200000|2021-10-10 08:40:00|622.6|617.2|622.7|617.3|622.73|617.33|622.31|616.91|229
1633855500000|2021-10-10 08:45:00|622.72|617.32|622.96|617.56|623|617.6|622.6|617.2|287
1633855800000|2021-10-10 08:50:00|622.95|617.55|623.04|617.64|623.06|617.66|622.31|616.91|373
1633856100000|2021-10-10 08:55:00|623.05|617.65|625.2|619.8|625.39|619.99|623.03|617.63|457
1633856400000|2021-10-10 09:00:00|625.21|619.81|623.52|618.12|625.28|619.88|623.5|618.1|438
1633856700000|2021-10-10 09:05:00|623.51|618.11|621.04|615.64|623.69|618.29|621.03|615.63|457
1633857000000|2021-10-10 09:10:00|621.03|615.63|618.34|612.94|621.47|616.07|616.8|611.4|603
1633857300000|2021-10-10 09:15:00|618.33|612.93|618.41|613.01|619.06|613.66|615.42|610.02|710
1633857600000|2021-10-10 09:20:00|618.4|613|620.02|614.62|620.02|614.62|618.26|612.86|480
1633857900000|2021-10-10 09:25:00|620.05|614.65|620.03|614.63|620.25|614.85|619.49|614.09|474
1633858200000|2021-10-10 09:30:00|620.02|614.62|618.49|613.09|620.06|614.66|618.4|613|523
1633858500000|2021-10-10 09:35:00|618.5|613.1|617.33|611.93|618.98|613.58|616.85|611.45|658
1633858800000|2021-10-10 09:40:00|617.32|611.92|617.52|612.12|617.84|612.44|617.1|611.7|385
1633859100000|2021-10-10 09:45:00|617.53|612.13|617.71|612.31|617.83|612.43|617.04|611.64|421
1633859400000|2021-10-10 09:50:00|617.73|612.33|618.49|613.09|618.79|613.39|617.73|612.33|321
1633859700000|2021-10-10 09:55:00|618.47|613.07|618.07|612.67|618.66|613.26|618.04|612.64|365
1633860000000|2021-10-10 10:00:00|618.1|612.7|617.53|612.13|618.15|612.75|616.05|610.65|482
1633860300000|2021-10-10 10:05:00|617.54|612.14|618.05|612.65|618.17|612.77|616.42|611.02|535
1633860600000|2021-10-10 10:10:00|618|612.6|618.3|612.9|618.38|612.98|617.81|612.41|326
1633860900000|2021-10-10 10:15:00|618.29|612.89|617.63|612.23|618.3|612.9|617.43|612.03|361
1633861200000|2021-10-10 10:20:00|617.64|612.24|617.99|612.59|618.18|612.78|617.55|612.15|256
1633861500000|2021-10-10 10:25:00|618|612.6|618.26|612.86|618.34|612.94|617.77|612.37|274
1633861800000|2021-10-10 10:30:00|618.27|612.87|616.92|611.52|618.27|612.87|616.9|611.5|343
1633862100000|2021-10-10 10:35:00|616.91|611.51|617.01|611.61|617.17|611.77|616.82|611.42|258
1633862400000|2021-10-10 10:40:00|617|611.6|617.45|612.05|617.46|612.06|616.99|611.59|187
1633862700000|2021-10-10 10:45:00|617.44|612.04|617.26|611.86|617.58|612.18|617.22|611.82|246
1633863000000|2021-10-10 10:50:00|617.22|611.82|616.21|610.81|617.26|611.86|615.36|609.96|349
1633863300000|2021-10-10 10:55:00|616.2|610.8|616.34|610.94|616.68|611.28|615.86|610.46|346
1633863600000|2021-10-10 11:00:00|616.32|610.92|615.51|610.11|617.12|611.72|615.08|609.68|468
1633863900000|2021-10-10 11:05:00|615.49|610.09|613.21|607.81|615.49|610.09|611.84|606.44|588
1633864200000|2021-10-10 11:10:00|613.16|607.76|612.54|607.14|613.65|608.25|612.54|607.14|482
1633864500000|2021-10-10 11:15:00|612.51|607.11|613.74|608.34|614.01|608.61|612.46|607.06|444
1633864800000|2021-10-10 11:20:00|613.76|608.36|613.84|608.44|614.31|608.91|613.12|607.72|356
1633865100000|2021-10-10 11:25:00|613.82|608.42|614.45|609.05|614.46|609.06|613.71|608.31|333
1633865400000|2021-10-10 11:30:00|614.47|609.07|615.56|610.16|615.59|610.19|614.45|609.05|370
1633865700000|2021-10-10 11:35:00|615.58|610.18|616.69|611.29|616.71|611.31|615.56|610.16|387
1633866000000|2021-10-10 11:40:00|616.68|611.28|617.49|612.09|617.62|612.22|616.66|611.26|304
1633866300000|2021-10-10 11:45:00|617.5|612.1|617.39|611.99|617.78|612.38|616.95|611.55|411
1633866600000|2021-10-10 11:50:00|617.38|611.98|616.29|610.89|617.52|612.12|616.04|610.64|403
1633866900000|2021-10-10 11:55:00|616.28|610.88|617.17|611.77|617.48|612.08|616.07|610.67|336
1633867200000|2021-10-10 12:00:00|617.19|611.79|615.36|609.96|617.41|612.01|615.23|609.83|509
1633867500000|2021-10-10 12:05:00|615.37|609.97|614.6|609.2|615.38|609.98|613.96|608.56|413
1633867800000|2021-10-10 12:10:00|614.62|609.22|613.79|608.39|615.01|609.61|613.76|608.36|323
1633868100000|2021-10-10 12:15:00|613.78|608.38|612.07|606.67|613.88|608.48|611.62|606.22|504
1633868400000|2021-10-10 12:20:00|612.08|606.68|609.77|604.37|612.17|606.77|609.7|604.3|515
1633868700000|2021-10-10 12:25:00|609.78|604.38|608.82|603.42|609.78|604.38|608.67|603.27|456
1633869000000|2021-10-10 12:30:00|608.85|603.45|609.21|603.81|609.3|603.9|608.52|603.12|305
1633869300000|2021-10-10 12:35:00|609.22|603.82|609.52|604.12|609.63|604.23|608.85|603.45|327
1633869600000|2021-10-10 12:40:00|609.53|604.13|609.27|603.87|609.55|604.15|609.21|603.81|291
1633869900000|2021-10-10 12:45:00|609.26|603.86|611.44|606.04|611.56|606.16|609.19|603.79|413
1633870200000|2021-10-10 12:50:00|611.45|606.05|610.35|604.95|611.66|606.26|610.34|604.94|353
1633870500000|2021-10-10 12:55:00|610.36|604.96|610.76|605.36|610.85|605.45|609.05|603.65|375
1633870800000|2021-10-10 13:00:00|610.75|605.35|608.9|603.5|611.02|605.62|608.87|603.47|439
1633871100000|2021-10-10 13:05:00|608.89|603.49|609.56|604.16|609.69|604.29|608.74|603.34|341
1633871400000|2021-10-10 13:10:00|609.55|604.15|611.49|606.09|612.2|606.8|607.77|602.37|608
1633871700000|2021-10-10 13:15:00|611.5|606.1|613.25|607.85|613.25|607.85|611.34|605.94|480
1633872000000|2021-10-10 13:20:00|613.26|607.86|613.54|608.14|614.27|608.87|612.9|607.5|593
1633872300000|2021-10-10 13:25:00|613.53|608.13|611.86|606.46|613.64|608.24|611.12|605.72|520
1633872600000|2021-10-10 13:30:00|611.87|606.47|611.89|606.49|612.71|607.31|611.66|606.26|457
1633872900000|2021-10-10 13:35:00|611.9|606.5|610.11|604.71|611.96|606.56|609.98|604.58|411
1633873200000|2021-10-10 13:40:00|610.13|604.73|610.83|605.43|611.03|605.63|610.1|604.7|377
1633873500000|2021-10-10 13:45:00|610.84|605.44|611.16|605.76|611.5|606.1|610.59|605.19|291
1633873800000|2021-10-10 13:50:00|611.15|605.75|611.83|606.43|611.85|606.45|611.13|605.73|344
1633874100000|2021-10-10 13:55:00|611.82|606.42|611.18|605.78|611.89|606.49|610.88|605.48|309
1633874400000|2021-10-10 14:00:00|611.17|605.77|610.6|605.2|611.45|606.05|610.17|604.77|440
1633874700000|2021-10-10 14:05:00|610.59|605.19|613.99|608.59|613.99|608.59|610.58|605.18|479
1633875000000|2021-10-10 14:10:00|613.98|608.58|614.81|609.41|614.9|609.5|613.97|608.57|353
1633875300000|2021-10-10 14:15:00|614.67|609.27|616.22|610.82|616.57|611.17|614.62|609.22|542
1633875600000|2021-10-10 14:20:00|616.23|610.83|614.52|609.12|616.56|611.16|614.52|609.12|372
1633875900000|2021-10-10 14:25:00|614.48|609.08|614.16|608.76|614.75|609.35|614.09|608.69|302
1633876200000|2021-10-10 14:30:00|614.15|608.75|613.27|607.87|614.29|608.89|613.18|607.78|294
1633876500000|2021-10-10 14:35:00|613.26|607.86|612.58|607.18|613.26|607.86|612.55|607.15|253
1633876800000|2021-10-10 14:40:00|612.57|607.17|611.81|606.41|612.68|607.28|611.48|606.08|282
1633877100000|2021-10-10 14:45:00|611.82|606.42|612.53|607.13|612.93|607.53|611.82|606.42|239
1633877400000|2021-10-10 14:50:00|612.52|607.12|613.25|607.85|613.3|607.9|612.1|606.7|267
1633877700000|2021-10-10 14:55:00|613.24|607.84|611.67|606.27|613.3|607.9|611.66|606.26|313
1633878000000|2021-10-10 15:00:00|611.63|606.23|609.34|603.94|611.63|606.23|609.33|603.93|455
1633878300000|2021-10-10 15:05:00|609.32|603.92|609.88|604.48|610.48|605.08|609.2|603.8|411
1633878600000|2021-10-10 15:10:00|609.87|604.47|610.77|605.37|610.98|605.58|609.67|604.27|366
1633878900000|2021-10-10 15:15:00|610.75|605.35|609.21|603.81|611.07|605.67|609.21|603.81|351
1633879200000|2021-10-10 15:20:00|609.25|603.85|609.3|603.9|609.66|604.26|608.99|603.59|310
1633879500000|2021-10-10 15:25:00|609.31|603.91|609.82|604.42|609.83|604.43|609.05|603.65|282
1633879800000|2021-10-10 15:30:00|609.77|604.37|609.82|604.42|609.84|604.44|609.37|603.97|335
1633880100000|2021-10-10 15:35:00|609.83|604.43|610.87|605.47|610.88|605.48|609.77|604.37|351
1633880400000|2021-10-10 15:40:00|610.86|605.46|611.6|606.2|611.61|606.21|610.82|605.42|279
1633880700000|2021-10-10 15:45:00|611.59|606.19|611.43|606.03|612.64|607.24|611.12|605.72|488
1633881000000|2021-10-10 15:50:00|611.42|606.02|611.72|606.32|611.74|606.34|611.34|605.94|378
1633881300000|2021-10-10 15:55:00|611.73|606.33|610.13|604.73|612.41|607.01|609.48|604.08|498
1633881600000|2021-10-10 16:00:00|610.15|604.75|610.31|604.91|610.87|605.47|609.89|604.49|495
1633881900000|2021-10-10 16:05:00|610.3|604.9|608.52|603.12|610.48|605.08|608.52|603.12|367
1633882200000|2021-10-10 16:10:00|608.53|603.13|608.08|602.68|608.58|603.18|607.44|602.04|355
1633882500000|2021-10-10 16:15:00|608.07|602.67|607.39|601.99|608.15|602.75|607.37|601.97|308
1633882800000|2021-10-10 16:20:00|607.4|602|606.29|600.89|607.45|602.05|605.95|600.55|468
1633883100000|2021-10-10 16:25:00|606.3|600.9|605.57|600.17|606.47|601.07|605.48|600.08|477
1633883400000|2021-10-10 16:30:00|605.56|600.16|605.65|600.25|606.32|600.92|605.54|600.14|323
1633883700000|2021-10-10 16:35:00|605.64|600.24|606.37|600.97|606.46|601.06|605.64|600.24|352
1633884000000|2021-10-10 16:40:00|606.36|600.96|607.83|602.43|607.85|602.45|606.36|600.96|389
1633884300000|2021-10-10 16:45:00|607.84|602.44|607.83|602.43|607.98|602.58|607.48|602.08|309
1633884600000|2021-10-10 16:50:00|607.84|602.44|606.97|601.57|607.84|602.44|606.85|601.45|282
1633884900000|2021-10-10 16:55:00|606.98|601.58|607.61|602.21|607.71|602.31|606.82|601.42|336
1633885200000|2021-10-10 17:00:00|607.6|602.2|605.43|600.03|607.67|602.27|605.43|600.03|481
1633885500000|2021-10-10 17:05:00|605.44|600.04|605.36|599.96|605.65|600.25|604.14|598.74|499
1633885800000|2021-10-10 17:10:00|605.34|599.94|604.27|598.87|605.34|599.94|604.24|598.84|444
1633886100000|2021-10-10 17:15:00|604.28|598.88|602.19|596.79|604.29|598.89|600.7|595.3|548
1633886400000|2021-10-10 17:20:00|602.18|596.78|602.78|597.38|602.83|597.43|601.92|596.52|468
1633886700000|2021-10-10 17:25:00|602.79|597.39|602.56|597.16|603.29|597.89|602.49|597.09|438
1633887000000|2021-10-10 17:30:00|602.57|597.17|602.04|596.64|602.74|597.34|601.38|595.98|542
1633887300000|2021-10-10 17:35:00|602.03|596.63|603.66|598.26|603.66|598.26|601.99|596.59|406
1633887600000|2021-10-10 17:40:00|603.64|598.24|604|598.6|604.2|598.8|603.64|598.24|295
1633887900000|2021-10-10 17:45:00|604.01|598.61|604.06|598.66|604.06|598.66|603.53|598.13|274
1633888200000|2021-10-10 17:50:00|604.04|598.64|604.45|599.05|604.55|599.15|604.04|598.64|414
1633888500000|2021-10-10 17:55:00|604.46|599.06|603.4|598|604.71|599.31|603.11|597.71|277
1633888800000|2021-10-10 18:00:00|603.38|597.98|602.43|597.03|603.4|598|602.08|596.68|475
1633889100000|2021-10-10 18:05:00|602.45|597.05|603.11|597.71|604.2|598.8|602.43|597.03|475
1633889400000|2021-10-10 18:10:00|603.1|597.7|601.04|595.64|603.11|597.71|600.1|594.7|633
1633889700000|2021-10-10 18:15:00|601.03|595.63|602.72|597.32|602.97|597.57|601.01|595.61|475
1633890000000|2021-10-10 18:20:00|602.73|597.33|600.57|595.17|602.9|597.5|600.5|595.1|469
1633890300000|2021-10-10 18:25:00|600.58|595.18|602.03|596.63|602.07|596.67|600.56|595.16|322
1633890600000|2021-10-10 18:30:00|602.02|596.62|603.05|597.65|603.4|598|602.02|596.62|348
1633890900000|2021-10-10 18:35:00|603.04|597.64|603.4|598|603.84|598.44|602.98|597.58|333
1633891200000|2021-10-10 18:40:00|603.41|598.01|601.92|596.52|603.41|598.01|601.73|596.33|378
1633891500000|2021-10-10 18:45:00|601.91|596.51|603.01|597.61|603.22|597.82|601.76|596.36|360
1633891800000|2021-10-10 18:50:00|603.04|597.64|603.08|597.68|603.39|597.99|603.02|597.62|384
1633892100000|2021-10-10 18:55:00|603.05|597.65|602.67|597.27|603.69|598.29|602.63|597.23|348
1633892400000|2021-10-10 19:00:00|602.72|597.32|602.99|597.59|603.2|597.8|602.33|596.93|460
1633892700000|2021-10-10 19:05:00|603|597.6|602.19|596.79|603.05|597.65|602.16|596.76|381
1633893000000|2021-10-10 19:10:00|602.16|596.76|602.78|597.38|603.03|597.63|602.14|596.74|398
1633893300000|2021-10-10 19:15:00|602.79|597.39|602.7|597.3|603.3|597.9|602.7|597.3|369
1633893600000|2021-10-10 19:20:00|602.66|597.26|602.16|596.76|602.66|597.26|602|596.6|303
1633893900000|2021-10-10 19:25:00|602.18|596.78|603.46|598.06|603.47|598.07|602.18|596.78|331
1633894200000|2021-10-10 19:30:00|603.47|598.07|603.28|597.88|603.69|598.29|603.25|597.85|359
1633894500000|2021-10-10 19:35:00|603.29|597.89|604.27|596.87|604.37|598.02|603.22|596.71|403
1633894800000|2021-10-10 19:40:00|604.28|596.88|603.65|596.25|604.3|596.9|603.58|596.18|360
1633895100000|2021-10-10 19:45:00|603.64|596.24|603.84|596.44|604.39|596.99|603.56|596.16|306
1633895400000|2021-10-10 19:50:00|603.83|596.43|602.18|594.78|604.34|596.94|602.16|594.76|378
1633895700000|2021-10-10 19:55:00|602.19|594.79|601.92|594.52|603.65|596.25|601.91|594.51|395
1633896000000|2021-10-10 20:00:00|601.93|594.53|602.05|594.65|603.75|596.35|601.66|594.26|562
1633896300000|2021-10-10 20:05:00|602.04|594.64|600.57|593.17|602.23|594.83|600.48|593.08|544
1633896600000|2021-10-10 20:10:00|600.56|593.16|603.54|596.14|603.54|596.14|600.44|593.04|602
1633896900000|2021-10-10 20:15:00|603.5|596.1|604.33|596.93|604.41|597.01|603.5|596.1|578
1633897200000|2021-10-10 20:20:00|604.31|596.91|604.54|597.14|605.65|598.25|604.09|596.69|667
1633897500000|2021-10-10 20:25:00|604.53|597.13|606.78|599.38|608.49|601.09|604.52|597.12|800
1633897800000|2021-10-10 20:30:00|606.77|599.37|605.51|598.11|608.69|601.29|604.99|597.59|784
1633898100000|2021-10-10 20:35:00|605.55|598.15|603.94|596.54|605.62|598.22|602.3|594.9|784
1633898400000|2021-10-10 20:40:00|603.91|596.51|603.68|596.28|604.98|597.58|603.67|596.27|545
1633898700000|2021-10-10 20:45:00|603.67|596.27|601.18|593.78|604.45|597.05|600.93|593.53|619
1633899000000|2021-10-10 20:50:00|601.19|593.79|601.97|594.57|602.1|594.7|600.61|593.21|533
1633899300000|2021-10-10 20:55:00|601.98|594.58|600.96|593.56|602.97|595.57|600.63|593.23|556
1633899600000|2021-10-10 21:00:00|600.95|593.55|590.19|584.79|600.96|593.78|590.19|584.79|756
1633899900000|2021-10-10 21:05:00|590.17|584.77|593.51|588.11|594.18|588.78|588.84|583.44|856
1633900200000|2021-10-10 21:10:00|593.5|588.1|591.4|586|593.5|588.1|591.4|586|737
1633900500000|2021-10-10 21:15:00|591.42|586.02|588.12|582.72|591.44|586.04|586.14|580.74|886
1633900800000|2021-10-10 21:20:00|588.13|582.73|587.46|582.06|588.42|583.02|587.13|581.73|644
1633901100000|2021-10-10 21:25:00|587.45|582.05|588.7|583.3|589.13|583.73|587.24|581.84|403
1633901400000|2021-10-10 21:30:00|588.69|583.29|589.99|584.59|590.05|584.65|588.51|583.11|245
1633901700000|2021-10-10 21:35:00|590|584.6|591.3|585.9|591.32|585.92|589.88|584.48|308
1633902000000|2021-10-10 21:40:00|591.23|585.83|592.29|586.89|592.87|587.47|590.23|584.83|463
1633902300000|2021-10-10 21:45:00|592.27|586.87|592.01|586.61|592.69|587.29|591.77|586.37|564
1633902600000|2021-10-10 21:50:00|592.07|586.67|590.86|585.46|592.07|586.67|590.68|585.28|325
1633902900000|2021-10-10 21:55:00|590.89|585.49|589.43|584.03|591.17|585.77|589.35|583.95|422
1633903200000|2021-10-10 22:00:00|589.42|584.02|590.02|584.62|590.39|584.99|588.31|582.91|537
1633903500000|2021-10-10 22:05:00|590.01|584.61|588.28|582.88|590.02|584.62|586.94|581.54|661
1633903800000|2021-10-10 22:10:00|588.38|582.98|588.91|583.51|589.87|584.47|588.38|582.98|561
1633904100000|2021-10-10 22:15:00|588.92|583.52|588|582.6|589.42|584.02|586.69|581.29|578
1633904400000|2021-10-10 22:20:00|588.01|582.61|590.27|584.87|590.43|585.03|588|582.6|574
1633904700000|2021-10-10 22:25:00|590.26|584.86|589|583.6|590.46|585.06|588.68|583.28|493
1633905000000|2021-10-10 22:30:00|589.03|583.63|588.8|583.4|589.48|584.08|588.44|583.04|566
1633905300000|2021-10-10 22:35:00|588.83|583.43|588.31|582.91|589.35|583.95|588.09|582.69|569
1633905600000|2021-10-10 22:40:00|588.32|582.92|590.01|584.61|590.6|585.2|587.48|582.08|670
1633905900000|2021-10-10 22:45:00|589.97|584.57|591.36|585.96|591.41|586.01|589.72|584.32|580
1633906200000|2021-10-10 22:50:00|591.33|585.93|593.55|588.15|593.55|588.15|591.3|585.9|510
1633906500000|2021-10-10 22:55:00|593.56|588.16|593.38|587.98|594.04|588.64|592.77|587.37|640
1633906800000|2021-10-10 23:00:00|593.39|587.99|592.87|587.47|594.3|588.9|592.87|587.47|600
1633907100000|2021-10-10 23:05:00|592.85|587.45|591.5|586.1|592.93|587.53|591.5|586.1|542
1633907400000|2021-10-10 23:10:00|591.49|586.09|591.59|586.19|592.14|586.74|591.43|586.03|384
1633907700000|2021-10-10 23:15:00|591.6|586.2|591.49|586.09|592.38|586.98|591.05|585.65|424
1633908000000|2021-10-10 23:20:00|591.48|586.08|591.75|586.35|592.28|586.88|590.96|585.56|348
1633908300000|2021-10-10 23:25:00|591.74|586.34|590.43|585.03|591.74|586.34|590.37|584.97|354
1633908600000|2021-10-10 23:30:00|590.42|585.02|588.36|582.96|590.42|585.02|588.36|582.96|533
1633908900000|2021-10-10 23:35:00|588.37|582.97|587.15|581.75|588.48|583.08|586.27|580.87|595
1633909200000|2021-10-10 23:40:00|587.13|581.73|587.53|582.13|588.06|582.66|585.44|580.04|665
1633909500000|2021-10-10 23:45:00|587.52|582.12|586.98|581.58|588.09|582.69|585.74|580.34|765
1633909800000|2021-10-10 23:50:00|587.05|581.65|587.94|582.54|589.22|583.82|585.71|580.31|755
1633910100000|2021-10-10 23:55:00|587.88|582.48|587.61|582.21|589.11|583.71|587.61|582.21|575
1633910400000|2021-10-11 00:00:00|587.57|582.17|584.01|578.61|587.6|582.2|580.05|574.65|825
1633910700000|2021-10-11 00:05:00|584.03|578.63|589.67|584.27|589.81|584.41|583.71|578.31|753
1633911000000|2021-10-11 00:10:00|589.64|584.24|587.34|581.94|591.28|585.88|586.94|581.54|785
1633911300000|2021-10-11 00:15:00|587.33|581.93|585.01|579.61|588.34|582.94|585|579.6|811
1633911600000|2021-10-11 00:20:00|584.99|579.59|584.04|578.64|585.61|580.21|584.03|578.63|719
1633911900000|2021-10-11 00:25:00|584.01|578.61|587.39|581.99|587.39|581.99|583.9|578.5|736
1633912200000|2021-10-11 00:30:00|587.42|582.02|590.93|585.53|591.23|585.83|587.28|581.88|670
1633912500000|2021-10-11 00:35:00|590.89|585.49|591.19|585.79|591.41|586.01|590.1|584.7|593
1633912800000|2021-10-11 00:40:00|591.11|585.71|590.85|585.45|591.45|586.05|590.27|584.87|585
1633913100000|2021-10-11 00:45:00|590.88|585.48|590.62|585.22|591.58|586.18|590.38|584.98|527
1633913400000|2021-10-11 00:50:00|590.63|585.23|591.63|586.23|591.65|586.25|589.97|584.57|559
1633913700000|2021-10-11 00:55:00|591.64|586.24|592.85|587.45|593.73|588.33|591.61|586.21|661
1633914000000|2021-10-11 01:00:00|592.95|587.55|592.15|586.75|592.98|587.58|591.37|585.97|540
1633914300000|2021-10-11 01:05:00|592.17|586.77|594.11|588.71|594.11|588.71|592.09|586.69|529
1633914600000|2021-10-11 01:10:00|594.12|588.72|595.27|589.87|595.86|590.46|594.09|588.69|370
1633914900000|2021-10-11 01:15:00|595.28|589.88|595.37|589.97|595.65|590.25|594.73|589.33|491
1633915200000|2021-10-11 01:20:00|595.38|589.98|597.19|591.79|597.2|591.8|594.75|589.35|540
1633915500000|2021-10-11 01:25:00|597.2|591.8|597.66|592.26|597.99|592.59|596.34|590.94|590
1633915800000|2021-10-11 01:30:00|597.64|592.24|597.11|591.71|597.83|592.43|596.74|591.34|462
1633916100000|2021-10-11 01:35:00|597.09|591.69|596.75|591.35|597.59|592.19|596.62|591.22|529
1633916400000|2021-10-11 01:40:00|596.82|591.42|597.66|592.26|597.77|592.37|596.79|591.39|487
1633916700000|2021-10-11 01:45:00|597.67|592.27|597.17|591.77|597.87|592.47|597.1|591.7|482
1633917000000|2021-10-11 01:50:00|597.18|591.78|596.59|591.19|597.32|591.92|596.28|590.88|455
1633917300000|2021-10-11 01:55:00|596.62|591.22|595.12|589.72|597.07|591.67|595.07|589.67|442
1633917600000|2021-10-11 02:00:00|595.14|589.74|597.11|591.71|597.42|592.02|595.11|589.71|478
1633917900000|2021-10-11 02:05:00|597.1|591.7|597.1|591.7|597.16|591.76|596.01|590.61|385
1633918200000|2021-10-11 02:10:00|597.05|591.65|596.46|591.06|597.05|591.65|595.93|590.53|355
1633918500000|2021-10-11 02:15:00|596.49|591.09|595.64|590.24|596.76|591.36|595.63|590.23|340
1633918800000|2021-10-11 02:20:00|595.62|590.22|596.76|591.36|596.97|591.57|595.52|590.12|330
1633919100000|2021-10-11 02:25:00|596.77|591.37|595.9|590.5|597.17|591.77|595.88|590.48|306
1633919400000|2021-10-11 02:30:00|595.89|590.49|597.2|591.8|597.43|592.03|595.64|590.24|322
1633919700000|2021-10-11 02:35:00|597.21|591.81|596.74|591.34|597.29|591.89|595.79|590.39|156
1633920000000|2021-10-11 02:40:00|596.75|591.35|597.07|591.67|597.34|591.94|596.71|591.31|348
1633920300000|2021-10-11 02:45:00|597.01|591.61|596.36|590.96|597.11|591.71|595.81|590.41|424
1633920600000|2021-10-11 02:50:00|596.37|590.97|598.25|592.85|598.35|592.95|596.37|590.97|464
1633920900000|2021-10-11 02:55:00|598.22|592.82|598.3|592.9|598.39|592.99|597.83|592.43|471
1633921200000|2021-10-11 03:00:00|598.29|592.89|598.44|593.04|598.64|593.24|597.28|591.88|631
1633921500000|2021-10-11 03:05:00|598.45|593.05|597.4|592|598.81|593.41|596.75|591.35|500
1633921800000|2021-10-11 03:10:00|597.41|592.01|597.13|591.73|597.52|592.12|596.81|591.41|415
1633922100000|2021-10-11 03:15:00|597.19|591.79|597.09|591.69|598|592.6|596.69|591.29|475
1633922400000|2021-10-11 03:20:00|597.1|591.7|599.64|594.24|599.9|594.5|597.1|591.7|508
1633922700000|2021-10-11 03:25:00|599.62|594.22|600.61|595.21|600.65|595.25|598.82|593.42|569
1633923000000|2021-10-11 03:30:00|600.6|595.2|602.05|596.65|602.53|597.13|600.57|595.17|597
1633923300000|2021-10-11 03:35:00|602.09|596.69|602.32|596.92|603.16|597.76|601.81|596.41|638
1633923600000|2021-10-11 03:40:00|602.29|596.89|602.51|597.11|603.04|597.64|602.29|596.89|659
1633923900000|2021-10-11 03:45:00|602.52|597.12|604.81|599.41|604.88|599.48|602.5|597.1|616
1633924200000|2021-10-11 03:50:00|604.74|599.34|605.44|600.04|606.95|601.55|604.6|599.2|228
1633924500000|2021-10-11 03:55:00|605.5|600.1|607.92|602.52|608.01|602.61|605.27|599.87|587
1633924800000|2021-10-11 04:00:00|607.93|602.53|607.77|602.37|608.27|602.87|607.09|601.69|647
1633925100000|2021-10-11 04:05:00|607.78|602.38|608.42|603.02|608.89|603.49|607.63|602.23|557
1633925400000|2021-10-11 04:10:00|608.43|603.03|609.13|603.73|609.66|604.26|608.38|602.98|600
1633925700000|2021-10-11 04:15:00|609.14|603.74|609.52|604.12|609.93|604.53|609.13|603.73|414
1633926000000|2021-10-11 04:20:00|609.51|604.11|608.58|603.18|609.67|604.27|607.47|602.07|655
1633926300000|2021-10-11 04:25:00|608.59|603.19|609.77|604.37|609.78|604.38|608.35|602.95|497
1633926600000|2021-10-11 04:30:00|609.78|604.38|608.99|603.59|610.04|604.64|608.91|603.51|483
1633926900000|2021-10-11 04:35:00|609.04|603.64|607.86|602.46|609.33|603.93|607.49|602.09|545
1633927200000|2021-10-11 04:40:00|607.85|602.45|607.52|602.12|608.24|602.84|607.26|601.86|352
1633927500000|2021-10-11 04:45:00|607.51|602.11|608.28|602.88|609.38|603.98|607.25|601.85|561
1633927800000|2021-10-11 04:50:00|608.37|602.97|610.21|604.81|610.27|604.87|608.35|602.95|310
1633928100000|2021-10-11 04:55:00|610.22|604.82|611.74|606.34|612.01|606.61|609.94|604.54|554
1633928400000|2021-10-11 05:00:00|611.75|606.35|613.18|607.78|613.65|608.25|611.28|605.88|547
1633928700000|2021-10-11 05:05:00|613.19|607.79|611.8|606.4|613.73|608.33|611.76|606.36|387
1633929000000|2021-10-11 05:10:00|611.79|606.39|610.87|605.47|611.8|606.4|610.75|605.35|330
1633929300000|2021-10-11 05:15:00|610.86|605.46|611.02|605.62|611.24|605.84|610.38|604.98|425
1633929600000|2021-10-11 05:20:00|611.06|605.66|610.81|605.41|611.38|605.98|610.52|605.12|320
1633929900000|2021-10-11 05:25:00|610.8|605.4|610.06|604.66|610.97|605.57|610.03|604.63|352
1633930200000|2021-10-11 05:30:00|610.01|604.61|609.22|603.82|610.49|605.09|609.1|603.7|460
1633930500000|2021-10-11 05:35:00|609.21|603.81|608.37|602.97|610.03|604.63|608.03|602.63|363
1633930800000|2021-10-11 05:40:00|608.38|602.98|609.89|604.49|609.95|604.55|608.33|602.93|349
1633931100000|2021-10-11 05:45:00|609.88|604.48|608.82|603.42|609.88|604.48|608.81|603.41|440
1633931400000|2021-10-11 05:50:00|608.81|603.41|610.39|604.99|610.46|605.06|608.76|603.36|467
1633931700000|2021-10-11 05:55:00|610.38|604.98|610.35|604.95|610.47|605.07|610.06|604.66|440
1633932000000|2021-10-11 06:00:00|610.33|604.93|611.36|605.96|611.46|606.06|610.33|604.93|540
1633932300000|2021-10-11 06:05:00|611.4|606|610.57|605.17|611.83|606.43|610.53|605.13|321
1633932600000|2021-10-11 06:10:00|610.56|605.16|610.76|605.36|611.48|606.08|610.05|604.65|579
1633932900000|2021-10-11 06:15:00|610.78|605.38|611.44|606.04|611.54|606.14|610.78|605.38|427
1633933200000|2021-10-11 06:20:00|611.48|606.08|611.75|606.35|612.33|606.93|611.23|605.83|392
1633933500000|2021-10-11 06:25:00|611.74|606.34|611.85|606.45|612.28|606.88|611.48|606.08|235
1633933800000|2021-10-11 06:30:00|611.89|606.49|611.73|606.33|611.99|606.59|611.19|605.79|520
1633934100000|2021-10-11 06:35:00|611.75|606.35|612.21|606.81|612.62|607.22|611.58|606.18|484
1633934400000|2021-10-11 06:40:00|612.19|606.79|613.41|608.01|613.53|608.13|612.13|606.73|345
1633934700000|2021-10-11 06:45:00|613.44|608.04|613.71|608.31|614.23|608.83|613.43|608.03|427
1633935000000|2021-10-11 06:50:00|613.66|608.26|612.2|606.8|613.66|608.26|611.96|606.56|433
1633935300000|2021-10-11 06:55:00|612.19|606.79|612.13|606.73|612.29|606.89|611.62|606.22|425
1633935600000|2021-10-11 07:00:00|612.15|606.75|613.97|608.57|613.99|608.59|612.03|606.63|554
1633935900000|2021-10-11 07:05:00|613.98|608.58|613.17|607.77|613.98|608.58|612.33|606.93|589
1633936200000|2021-10-11 07:10:00|613.15|607.75|612.9|607.5|613.31|607.91|612.81|607.41|497
1633936500000|2021-10-11 07:15:00|612.87|607.47|613.9|608.5|614.07|608.67|612.77|607.37|581
1633936800000|2021-10-11 07:20:00|613.89|608.49|614.02|608.62|615.11|609.71|613.84|608.44|463
1633937100000|2021-10-11 07:25:00|614.04|608.64|615.43|610.03|615.83|610.43|613.4|608|588
1633937400000|2021-10-11 07:30:00|615.44|610.04|617.22|611.82|617.22|611.82|615.41|610.01|513
1633937700000|2021-10-11 07:35:00|617.3|611.9|616.66|611.26|618.15|612.75|615.59|610.19|785
1633938000000|2021-10-11 07:40:00|616.67|611.27|616.09|610.69|617.24|611.84|615.91|610.51|618
1633938300000|2021-10-11 07:45:00|616.07|610.67|616.81|611.41|617.24|611.84|615.44|610.04|657
1633938600000|2021-10-11 07:50:00|616.79|611.39|617.28|611.88|617.41|612.01|616.6|611.2|543
1633938900000|2021-10-11 07:55:00|617.33|611.93|617.72|612.32|618.17|612.77|616.98|611.58|530
1633939200000|2021-10-11 08:00:00|617.73|612.33|619.4|614|619.69|614.29|617.73|612.33|682
1633939500000|2021-10-11 08:05:00|619.41|614.01|618.94|613.54|619.87|614.47|617.99|612.59|631
1633939800000|2021-10-11 08:10:00|618.98|613.58|618.88|613.48|620.27|614.87|618.33|612.93|742
1633940100000|2021-10-11 08:15:00|618.87|613.47|617.32|611.92|619.83|614.43|616.53|611.13|648
1633940400000|2021-10-11 08:20:00|617.31|611.91|615.02|609.62|617.83|612.43|614.97|609.57|705
1633940700000|2021-10-11 08:25:00|614.94|609.54|614.36|608.96|616.13|610.73|613.75|608.35|551
1633941000000|2021-10-11 08:30:00|614.37|608.97|615.86|610.46|615.89|610.49|614.36|608.96|628
1633941300000|2021-10-11 08:35:00|615.85|610.45|614.89|609.49|615.86|610.46|614.32|608.92|533
1633941600000|2021-10-11 08:40:00|614.9|609.5|615.06|609.66|615.7|610.3|614.5|609.1|504
1633941900000|2021-10-11 08:45:00|615.07|609.67|614.28|608.88|615.42|610.02|614.27|608.87|481
1633942200000|2021-10-11 08:50:00|614.34|608.94|614.79|609.39|615.11|609.71|613.83|608.43|527
1633942500000|2021-10-11 08:55:00|614.8|609.4|614.37|608.97|615.04|609.64|614.01|608.61|466
1633942800000|2021-10-11 09:00:00|614.36|608.96|614.3|608.9|615.13|609.73|613.89|608.49|536
1633943100000|2021-10-11 09:05:00|614.29|608.89|614.36|608.96|615.09|609.69|614.29|608.89|443
1633943400000|2021-10-11 09:10:00|614.33|608.93|612.86|607.46|614.47|609.07|612.36|606.96|422
1633943700000|2021-10-11 09:15:00|612.87|607.47|611.85|606.45|613.22|607.82|611.7|606.3|512
1633944000000|2021-10-11 09:20:00|611.79|606.39|612.4|607|612.74|607.34|611.37|605.97|509
1633944300000|2021-10-11 09:25:00|612.41|607.01|611.97|606.57|612.74|607.34|611.27|605.87|455
1633944600000|2021-10-11 09:30:00|612.06|606.66|610.7|605.3|612.32|606.92|610.65|605.25|448
1633944900000|2021-10-11 09:35:00|610.74|605.34|613.29|607.89|613.65|608.25|610.74|605.34|461
1633945200000|2021-10-11 09:40:00|613.3|607.9|611.5|606.1|613.56|608.16|611.1|605.7|463
1633945500000|2021-10-11 09:45:00|611.55|606.15|611.74|606.34|612.11|606.71|611.14|605.74|416
1633945800000|2021-10-11 09:50:00|611.67|606.27|610.3|604.9|611.9|606.5|608.98|603.58|620
1633946100000|2021-10-11 09:55:00|610.29|604.89|611.06|605.66|611.36|605.96|610.27|604.87|522
1633946400000|2021-10-11 10:00:00|611.09|605.69|611.29|605.89|612.45|607.05|610.95|605.55|560
1633946700000|2021-10-11 10:05:00|611.31|605.91|611.34|605.94|611.9|606.5|610.87|605.47|552
1633947000000|2021-10-11 10:10:00|611.36|605.96|611.46|606.06|611.85|606.45|611.07|605.67|468
1633947300000|2021-10-11 10:15:00|611.48|606.08|611.81|606.41|612.82|607.42|611.42|606.02|466
1633947600000|2021-10-11 10:20:00|611.84|606.44|611.05|605.65|611.84|606.44|610.9|605.5|398
1633947900000|2021-10-11 10:25:00|610.99|605.59|611.51|606.11|611.76|606.36|610.93|605.53|434
1633948200000|2021-10-11 10:30:00|611.54|606.14|610.95|605.55|611.97|606.57|610.89|605.49|415
1633948500000|2021-10-11 10:35:00|610.94|605.54|611.43|606.03|612.04|606.64|610.85|605.45|477
1633948800000|2021-10-11 10:40:00|611.42|606.02|612.79|607.39|613.52|608.12|611.2|605.8|513
1633949100000|2021-10-11 10:45:00|612.74|607.34|614.15|608.75|614.43|609.03|612.44|607.04|424
1633949400000|2021-10-11 10:50:00|614.19|608.79|613.59|608.19|614.49|609.09|613.56|608.16|324
1633949700000|2021-10-11 10:55:00|613.56|608.16|607.57|602.17|613.59|608.19|607.26|601.86|647
1633950000000|2021-10-11 11:00:00|607.56|602.16|608.54|603.14|609.88|604.48|607.53|602.13|721
1633950300000|2021-10-11 11:05:00|608.53|603.13|602.95|597.55|608.54|603.14|602.62|597.22|786
1633950600000|2021-10-11 11:10:00|602.9|597.5|601.02|595.62|603.35|597.95|598.48|593.08|853
1633950900000|2021-10-11 11:15:00|601.07|595.67|603.47|598.07|604|598.6|600.96|595.56|732
1633951200000|2021-10-11 11:20:00|603.51|598.11|603.29|597.89|604.45|599.05|602.13|596.73|602
1633951500000|2021-10-11 11:25:00|603.33|597.93|603.17|597.77|605.1|599.7|602.99|597.59|499
1633951800000|2021-10-11 11:30:00|603.16|597.76|605.52|600.12|606.28|600.88|602.96|597.56|556
1633952100000|2021-10-11 11:35:00|605.58|600.18|607.41|602.01|607.58|602.18|605.27|599.87|532
1633952400000|2021-10-11 11:40:00|607.36|601.96|608.04|602.64|608.16|602.76|607.22|601.82|513
1633952700000|2021-10-11 11:45:00|608.09|602.69|606.32|600.92|608.38|602.98|606.32|600.92|463
1633953000000|2021-10-11 11:50:00|606.31|600.91|605.86|600.46|606.32|600.92|605.52|600.12|407
1633953300000|2021-10-11 11:55:00|605.87|600.47|604.49|599.09|605.87|600.47|604.01|598.61|430
1633953600000|2021-10-11 12:00:00|604.58|599.18|605.87|600.47|607.05|601.65|604.24|598.84|655
1633953900000|2021-10-11 12:05:00|605.82|600.42|604.75|599.35|606.3|600.9|604.71|599.31|477
1633954200000|2021-10-11 12:10:00|604.63|599.23|602.98|597.58|604.64|599.24|602.96|597.56|575
1633954500000|2021-10-11 12:15:00|602.99|597.59|602.39|596.99|603.47|598.07|601.91|596.51|580
1633954800000|2021-10-11 12:20:00|602.38|596.98|604.67|599.27|605.02|599.62|602.14|596.74|577
1633955100000|2021-10-11 12:25:00|604.56|599.16|603.49|598.09|604.74|599.34|602.71|597.31|429
1633955400000|2021-10-11 12:30:00|603.48|598.08|604.95|599.55|605|599.6|602.91|597.51|464
1633955700000|2021-10-11 12:35:00|604.96|599.56|604.53|599.13|605.05|599.65|604.05|598.65|513
1633956000000|2021-10-11 12:40:00|604.54|599.14|605.37|599.97|605.55|600.15|604.52|599.12|379
1633956300000|2021-10-11 12:45:00|605.39|599.99|604.29|598.89|605.54|600.14|603.71|598.31|431
1633956600000|2021-10-11 12:50:00|604.28|598.88|605.27|599.87|605.35|599.95|604.26|598.86|437
1633956900000|2021-10-11 12:55:00|605.28|599.88|604.78|599.38|606.06|600.66|604.53|599.13|433
1633957200000|2021-10-11 13:00:00|604.87|599.47|606.05|600.65|606.12|600.72|604.84|599.44|432
1633957500000|2021-10-11 13:05:00|606.03|600.63|606.02|600.62|606.52|601.12|605.31|599.91|432
1633957800000|2021-10-11 13:10:00|606.1|600.7|607.34|601.94|607.47|602.07|605.98|600.58|475
1633958100000|2021-10-11 13:15:00|607.36|601.96|606.63|601.23|607.9|602.5|605.82|600.42|506
1633958400000|2021-10-11 13:20:00|606.59|601.19|605.81|600.41|606.61|601.21|604.42|599.02|447
1633958700000|2021-10-11 13:25:00|605.83|600.43|605.58|600.18|605.89|600.49|604.98|599.58|489
1633959000000|2021-10-11 13:30:00|605.59|600.19|604.97|599.57|606.16|600.76|604.97|599.57|607
1633959300000|2021-10-11 13:35:00|605|599.6|608.18|602.78|608.34|602.94|604.47|599.07|648
1633959600000|2021-10-11 13:40:00|608.26|602.86|610.32|604.92|610.32|604.92|608.26|602.86|663
1633959900000|2021-10-11 13:45:00|610.33|604.93|612.19|606.79|612.21|606.81|610.23|604.83|643
1633960200000|2021-10-11 13:50:00|612.21|606.81|613.07|607.67|613.29|607.89|612.16|606.76|506
1633960500000|2021-10-11 13:55:00|613.04|607.64|613.91|608.51|614.39|608.99|613.01|607.61|620
1633960800000|2021-10-11 14:00:00|613.93|608.53|611.5|606.1|614.35|608.95|610.9|605.5|684
1633961100000|2021-10-11 14:05:00|611.49|606.09|609.91|604.51|611.92|606.52|609.81|604.41|539
1633961400000|2021-10-11 14:10:00|609.93|604.53|608.77|603.37|610.43|605.03|608.77|603.37|573
1633961700000|2021-10-11 14:15:00|608.79|603.39|608.76|603.36|610.28|604.88|608.5|603.1|505
1633962000000|2021-10-11 14:20:00|608.77|603.37|609.98|604.58|611.02|605.62|608.76|603.36|529
1633962300000|2021-10-11 14:25:00|609.97|604.57|609.58|604.18|609.97|604.57|608.57|603.17|481
1633962600000|2021-10-11 14:30:00|609.5|604.1|610.73|605.33|610.85|605.45|608.81|603.41|628
1633962900000|2021-10-11 14:35:00|610.74|605.34|613.45|608.05|614.03|608.63|610.53|605.13|671
1633963200000|2021-10-11 14:40:00|613.44|608.04|618.28|612.88|618.33|612.93|613.43|608.03|625
1633963500000|2021-10-11 14:45:00|618.37|612.97|620.49|615.09|620.95|615.55|617.06|611.66|673
1633963800000|2021-10-11 14:50:00|620.5|615.1|618.93|613.53|620.55|615.15|618.76|613.36|640
1633964100000|2021-10-11 14:55:00|618.91|613.51|616.86|611.46|619.09|613.69|616.71|611.31|530
1633964400000|2021-10-11 15:00:00|616.85|611.45|615.46|610.06|617.05|611.65|614.59|609.19|542
1633964700000|2021-10-11 15:05:00|615.44|610.04|614.56|609.16|616.03|610.63|613.74|608.34|590
1633965000000|2021-10-11 15:10:00|614.57|609.17|614.12|608.72|614.57|609.17|613.63|608.23|417
1633965300000|2021-10-11 15:15:00|614.16|608.76|614.71|609.31|615.05|609.65|613.38|607.98|405
1633965600000|2021-10-11 15:20:00|614.8|609.4|616.02|610.62|616.73|611.33|614.74|609.34|465
1633965900000|2021-10-11 15:25:00|616.13|610.73|617.6|612.2|617.61|612.21|615.31|609.91|443
1633966200000|2021-10-11 15:30:00|617.61|612.21|617.54|612.14|617.63|612.23|615.84|610.44|477
1633966500000|2021-10-11 15:35:00|617.53|612.13|615.56|610.16|618.21|612.81|615.49|610.09|486
1633966800000|2021-10-11 15:40:00|615.55|610.15|616.77|611.37|617.34|611.94|615.34|609.94|472
1633967100000|2021-10-11 15:45:00|616.81|611.41|615.58|610.18|616.81|611.41|615.52|610.12|396
1633967400000|2021-10-11 15:50:00|615.59|610.19|615.82|610.42|616.29|610.89|615.21|609.81|454
1633967700000|2021-10-11 15:55:00|615.84|610.44|615.46|610.06|616.39|610.99|614.85|609.45|452
1633968000000|2021-10-11 16:00:00|615.45|610.05|613.82|608.42|615.69|610.29|613.59|608.19|616
1633968300000|2021-10-11 16:05:00|613.81|608.41|615.59|610.19|615.59|610.19|612.79|607.39|547
1633968600000|2021-10-11 16:10:00|615.56|610.16|616.99|611.59|617.99|612.59|615.55|610.15|409
1633968900000|2021-10-11 16:15:00|616.97|611.57|614.5|609.1|617.8|612.4|614.49|609.09|486
1633969200000|2021-10-11 16:20:00|614.49|609.09|616.12|610.72|616.12|610.72|613.51|608.11|530
1633969500000|2021-10-11 16:25:00|616.24|610.84|616.95|611.55|617.13|611.73|614.44|609.04|579
1633969800000|2021-10-11 16:30:00|616.94|611.54|615.31|609.91|617.04|611.64|614.48|609.08|504
1633970100000|2021-10-11 16:35:00|615.3|609.9|614|608.6|615.84|610.44|613.54|608.14|515
1633970400000|2021-10-11 16:40:00|613.99|608.59|615.3|609.9|615.54|610.14|613.36|607.96|596
1633970700000|2021-10-11 16:45:00|615.35|609.95|613.98|608.58|615.57|610.17|613.92|608.52|470
1633971000000|2021-10-11 16:50:00|613.97|608.57|614|608.6|614.55|609.15|613.64|608.24|462
1633971300000|2021-10-11 16:55:00|614.01|608.61|614.1|608.7|614.97|609.57|613.27|607.87|466
1633971600000|2021-10-11 17:00:00|614.15|608.75|613.36|607.96|614.38|608.98|612.67|607.27|633
1633971900000|2021-10-11 17:05:00|613.37|607.97|614.17|608.77|614.27|608.87|613.33|607.93|441
1633972200000|2021-10-11 17:10:00|614.19|608.79|614.78|609.38|615.14|609.74|614.1|608.7|462
1633972500000|2021-10-11 17:15:00|614.83|609.43|615.49|610.09|616|610.6|614.79|609.39|603
1633972800000|2021-10-11 17:20:00|615.48|610.08|614.63|609.23|615.9|610.5|613.99|608.59|456
1633973100000|2021-10-11 17:25:00|614.61|609.21|614.09|608.69|615.14|609.74|613.93|608.53|387
1633973400000|2021-10-11 17:30:00|614.14|608.74|613.35|607.95|614.22|608.82|612.88|607.48|399
1633973700000|2021-10-11 17:35:00|613.36|607.96|612.15|606.75|613.52|608.12|611.98|606.58|445
1633974000000|2021-10-11 17:40:00|612.16|606.76|611.19|605.79|612.82|607.42|610.72|605.32|556
1633974300000|2021-10-11 17:45:00|611.18|605.78|608.97|603.57|611.7|606.3|608.87|603.47|578
1633974600000|2021-10-11 17:50:00|608.98|603.58|607.51|602.11|609.2|603.8|606.11|600.71|580
1633974900000|2021-10-11 17:55:00|607.47|602.07|608|602.6|608.99|603.59|607.46|602.06|452
1633975200000|2021-10-11 18:00:00|608.01|602.61|608.13|602.73|608.48|603.08|606.81|601.41|495
1633975500000|2021-10-11 18:05:00|608.12|602.72|605.76|600.36|608.24|602.84|605.75|600.35|553
1633975800000|2021-10-11 18:10:00|605.75|600.35|606.22|600.82|606.23|600.83|604.64|599.24|497
1633976100000|2021-10-11 18:15:00|606.21|600.81|606.94|601.54|608.2|602.8|606.2|600.8|356
1633976400000|2021-10-11 18:20:00|606.95|601.55|606.31|600.91|607.22|601.82|605.33|599.93|489
1633976700000|2021-10-11 18:25:00|606.37|600.97|606.7|601.3|607.11|601.71|605.43|600.03|419
1633977000000|2021-10-11 18:30:00|606.71|601.31|605.6|600.2|607.09|601.69|605.35|599.95|444
1633977300000|2021-10-11 18:35:00|605.58|600.18|605.05|599.65|605.75|600.35|604.88|599.48|451
1633977600000|2021-10-11 18:40:00|605.06|599.66|605.42|600.02|606.11|600.71|603.97|598.57|493
1633977900000|2021-10-11 18:45:00|605.46|600.06|604.94|599.54|606.39|600.99|604.93|599.53|381
1633978200000|2021-10-11 18:50:00|604.98|599.58|606.2|600.8|606.4|601|604.98|599.58|430
1633978500000|2021-10-11 18:55:00|606.21|600.81|604.3|598.9|606.5|601.1|604.06|598.66|366
1633978800000|2021-10-11 19:00:00|604.29|598.89|606.03|600.63|606.34|600.94|603.77|598.37|494
1633979100000|2021-10-11 19:05:00|606|600.6|605.58|600.18|606.6|601.2|605.15|599.75|453
1633979400000|2021-10-11 19:10:00|605.57|600.17|606.18|600.78|606.25|600.85|605.29|599.89|322
1633979700000|2021-10-11 19:15:00|606.19|600.79|605.71|600.31|606.67|601.27|605.61|600.21|403
1633980000000|2021-10-11 19:20:00|605.68|600.28|604.43|599.03|606.1|600.7|604.36|598.96|489
1633980300000|2021-10-11 19:25:00|604.45|599.05|603.7|598.3|604.99|599.59|603.63|598.23|491
1633980600000|2021-10-11 19:30:00|603.71|598.31|604.21|598.81|604.49|599.09|603.27|597.87|409
1633980900000|2021-10-11 19:35:00|604.22|598.82|603.92|598.52|604.6|599.2|602.75|597.35|611
1633981200000|2021-10-11 19:40:00|603.84|598.44|603.15|597.75|604.26|598.86|603.09|597.69|423
1633981500000|2021-10-11 19:45:00|603.09|597.69|602.1|596.7|604.02|598.62|601.67|596.27|677
1633981800000|2021-10-11 19:50:00|602.13|596.73|601.01|595.61|602.75|597.35|600.99|595.59|649
1633982100000|2021-10-11 19:55:00|600.98|595.58|601.82|596.42|602.87|597.47|600.58|595.18|641
1633982400000|2021-10-11 20:00:00|601.81|596.41|598.85|593.45|601.83|596.43|598.81|593.41|790
1633982700000|2021-10-11 20:05:00|598.9|593.5|598.47|593.07|600.71|595.31|598.35|592.95|664
1633983000000|2021-10-11 20:10:00|598.5|593.1|595.25|589.85|599.19|593.79|593.9|588.5|797
1633983300000|2021-10-11 20:15:00|595.23|589.83|596.72|591.32|598.2|592.8|594.29|588.89|845
1633983600000|2021-10-11 20:20:00|596.7|591.3|596.3|590.9|596.7|591.3|595.04|589.64|734
1633983900000|2021-10-11 20:25:00|596.31|590.91|598.02|592.62|598.05|592.65|595.58|590.18|704
1633984200000|2021-10-11 20:30:00|598|592.6|596.77|591.37|598.22|592.82|596.47|591.07|584
1633984500000|2021-10-11 20:35:00|596.8|591.4|594.67|589.27|596.8|591.4|594.33|588.93|531
1633984800000|2021-10-11 20:40:00|594.68|589.28|595.99|590.59|596.02|590.62|594.43|589.03|429
1633985100000|2021-10-11 20:45:00|596.02|590.62|594.71|589.31|596.03|590.63|594.67|589.27|438
1633985400000|2021-10-11 20:50:00|594.72|589.32|594.54|589.14|595.48|590.08|594.52|589.12|493
1633985700000|2021-10-11 20:55:00|594.51|589.11|593.8|588.4|594.97|589.57|593.61|588.21|445
1633986000000|2021-10-11 21:00:00|593.81|588.41|592.7|587.3|595.42|590.02|592.49|587.09|663
1633986300000|2021-10-11 21:05:00|592.72|587.32|593.56|588.16|593.72|588.32|592.36|586.96|512
1633986600000|2021-10-11 21:10:00|593.53|588.13|593.03|587.63|594.48|589.08|592.98|587.58|468
1633986900000|2021-10-11 21:15:00|593.04|587.64|592.88|587.48|593.05|587.65|591.57|586.17|432
1633987200000|2021-10-11 21:20:00|592.92|587.52|594.62|589.22|594.63|589.23|592.88|587.48|282
1633987500000|2021-10-11 21:25:00|594.57|589.17|594.96|589.56|594.96|589.56|594.01|588.61|279
1633987800000|2021-10-11 21:30:00|594.95|589.55|595.34|589.94|595.56|590.16|594.6|589.2|183
1633988100000|2021-10-11 21:35:00|595.47|590.07|596.12|590.72|596.16|590.76|595.47|590.07|114
1633988400000|2021-10-11 21:40:00|596.1|590.7|597.51|592.11|597.51|592.11|596.1|590.7|243
1633988700000|2021-10-11 21:45:00|597.6|592.2|598.38|592.98|598.39|592.99|597.54|592.14|186
1633989000000|2021-10-11 21:50:00|598.39|592.99|598.45|593.05|598.48|593.08|597.55|592.15|252
1633989300000|2021-10-11 21:55:00|598.43|593.03|598.85|593.45|598.86|593.46|596.93|591.53|314
1633989600000|2021-10-11 22:00:00|598.84|593.44|598.82|593.42|599.32|593.92|596.96|591.56|454
1633989900000|2021-10-11 22:05:00|598.84|593.44|600.28|594.88|600.61|595.21|598.77|593.37|453
1633990200000|2021-10-11 22:10:00|600.3|594.9|601.7|596.3|602.14|596.74|600.28|594.88|537
1633990500000|2021-10-11 22:15:00|601.71|596.31|600.07|594.67|601.8|596.4|600|594.6|467
1633990800000|2021-10-11 22:20:00|600.06|594.66|600.6|595.2|600.81|595.41|599.46|594.06|458
1633991100000|2021-10-11 22:25:00|600.62|595.22|602.46|597.06|602.61|597.21|600.61|595.21|359
1633991400000|2021-10-11 22:30:00|602.43|597.03|602.07|596.67|603.15|597.75|601.67|596.27|449
1633991700000|2021-10-11 22:35:00|602.09|596.69|603.05|597.65|603.06|597.66|601.6|596.2|371
1633992000000|2021-10-11 22:40:00|603.07|597.67|603.84|598.44|604.23|598.83|603.03|597.63|437
1633992300000|2021-10-11 22:45:00|603.82|598.42|603.11|597.71|603.85|598.45|603.08|597.68|280
1633992600000|2021-10-11 22:50:00|603.12|597.72|602.46|597.06|603.27|597.87|602.13|596.73|443
1633992900000|2021-10-11 22:55:00|602.45|597.05|601.63|596.23|602.46|597.06|601.62|596.22|358
1633993200000|2021-10-11 23:00:00|601.62|596.22|601.84|596.44|601.87|596.47|600.1|594.7|517
1633993500000|2021-10-11 23:05:00|601.83|596.43|600.63|595.23|602.22|596.82|600.2|594.8|415
1633993800000|2021-10-11 23:10:00|600.6|595.2|600.81|595.41|600.81|595.41|599.62|594.22|377
1633994100000|2021-10-11 23:15:00|600.8|595.4|600.17|594.77|601.36|595.96|599.26|593.86|524
1633994400000|2021-10-11 23:20:00|600.18|594.78|599.43|594.03|600.43|595.03|598.98|593.58|440
1633994700000|2021-10-11 23:25:00|599.42|594.02|601.2|595.8|601.48|596.08|598.89|593.49|519
1633995000000|2021-10-11 23:30:00|601.23|595.83|599.47|594.07|601.23|595.83|598.96|593.56|489
1633995300000|2021-10-11 23:35:00|599.48|594.08|598.68|593.28|600.2|594.8|598.66|593.26|497
1633995600000|2021-10-11 23:40:00|598.69|593.29|599.78|594.38|599.8|594.4|598.41|593.01|406
1633995900000|2021-10-11 23:45:00|599.63|594.23|602.12|596.72|602.17|596.77|599.28|593.88|531
1633996200000|2021-10-11 23:50:00|602.14|596.74|604.16|598.76|604.43|599.03|602.14|596.74|582
1633996500000|2021-10-11 23:55:00|604.15|598.75|604.06|598.66|604.39|598.99|603.52|598.12|581
1633996800000|2021-10-12 00:00:00|603.99|598.59|602.98|597.58|604.04|598.64|601.19|595.79|690
1633997100000|2021-10-12 00:05:00|602.95|597.55|599.14|593.74|602.98|597.58|598.97|593.57|594
1633997400000|2021-10-12 00:10:00|599.13|593.73|597.27|591.87|599.14|593.74|596.62|591.22|688
1633997700000|2021-10-12 00:15:00|597.28|591.88|597.07|591.67|597.58|592.18|595.88|590.48|691
1633998000000|2021-10-12 00:20:00|597.1|591.7|596.74|591.34|597.25|591.85|595.52|590.12|675
1633998300000|2021-10-12 00:25:00|596.75|591.35|596.57|591.17|597.09|591.69|596.38|590.98|511
1633998600000|2021-10-12 00:30:00|596.56|591.16|593.8|588.4|596.56|591.16|593.24|587.84|675
1633998900000|2021-10-12 00:35:00|593.85|588.45|595.83|590.43|596.23|590.83|592.8|587.4|729
1633999200000|2021-10-12 00:40:00|595.84|590.44|594.54|589.14|595.84|590.44|594.47|589.07|552
1633999500000|2021-10-12 00:45:00|594.53|589.13|596.05|590.65|596.83|591.43|594.44|589.04|642
1633999800000|2021-10-12 00:50:00|596.04|590.64|595.41|590.01|596.08|590.68|594.26|588.86|582
1634000100000|2021-10-12 00:55:00|595.4|590|596.68|591.28|596.74|591.34|594.8|589.4|545
1634000400000|2021-10-12 01:00:00|596.77|591.37|595.13|589.73|597.32|591.92|595.13|589.73|553
1634000700000|2021-10-12 01:05:00|595.16|589.76|595.33|589.93|595.59|590.19|594.54|589.14|512
1634001000000|2021-10-12 01:10:00|595.32|589.92|595.46|590.06|595.54|590.14|594.59|589.19|545
1634001300000|2021-10-12 01:15:00|595.37|589.97|598.58|593.18|598.58|593.18|595.21|589.81|232
1634001600000|2021-10-12 01:20:00|598.52|593.12|598.64|593.24|599.22|593.82|597.7|592.3|504
1634001900000|2021-10-12 01:25:00|598.74|593.34|598.88|593.48|599.07|593.67|598.6|593.2|466
1634002200000|2021-10-12 01:30:00|598.87|593.47|600.14|594.74|600.22|594.82|598.47|593.07|514
1634002500000|2021-10-12 01:35:00|600.11|594.71|600.45|595.05|600.47|595.07|599.83|594.43|345
1634002800000|2021-10-12 01:40:00|600.43|595.03|600.88|595.48|601.03|595.63|600.43|595.03|275
1634003100000|2021-10-12 01:45:00|600.86|595.46|600.42|595.02|601.22|595.82|599.71|594.31|361
1634003400000|2021-10-12 01:50:00|600.44|595.04|601.82|596.42|601.84|596.44|599.9|594.5|338
1634003700000|2021-10-12 01:55:00|601.83|596.43|600.67|595.27|602.03|596.63|600.43|595.03|462
1634004000000|2021-10-12 02:00:00|600.68|595.28|598.18|592.78|601.48|596.08|598.06|592.66|535
1634004300000|2021-10-12 02:05:00|598.15|592.75|596.87|591.47|598.39|592.99|596.04|590.64|605
1634004600000|2021-10-12 02:10:00|596.88|591.48|597.49|592.09|598.3|592.9|596.63|591.23|497
1634004900000|2021-10-12 02:15:00|597.47|592.07|596.89|591.49|597.63|592.23|596.26|590.86|544
1634005200000|2021-10-12 02:20:00|596.93|591.53|595.08|589.68|596.96|591.56|594.82|589.42|473
1634005500000|2021-10-12 02:25:00|595.11|589.71|594.94|589.54|596.01|590.61|594.35|588.95|634
1634005800000|2021-10-12 02:30:00|594.92|589.52|596.26|590.86|596.46|591.06|594.56|589.16|569
1634006100000|2021-10-12 02:35:00|596.25|590.85|596.72|591.32|597.23|591.83|595.98|590.58|391
1634006400000|2021-10-12 02:40:00|596.73|591.33|595.53|590.13|598.08|592.68|595.42|590.02|431
1634006700000|2021-10-12 02:45:00|595.44|590.04|593.73|588.33|595.6|590.2|593.53|588.13|602
1634007000000|2021-10-12 02:50:00|593.78|588.38|591.66|586.26|594.07|588.67|591.26|585.86|692
1634007300000|2021-10-12 02:55:00|591.69|586.29|591.63|586.23|591.98|586.58|590.35|584.95|670
1634007600000|2021-10-12 03:00:00|591.64|586.24|590.03|584.63|591.64|586.24|589.25|583.85|578
1634007900000|2021-10-12 03:05:00|590.05|584.65|587.75|582.35|590.47|585.07|587.49|582.09|791
1634008200000|2021-10-12 03:10:00|587.76|582.36|584.72|579.32|587.95|582.55|584.53|579.13|858
1634008500000|2021-10-12 03:15:00|584.92|579.52|586.72|581.32|587.29|581.89|584.92|579.52|665
1634008800000|2021-10-12 03:20:00|586.77|581.37|586.97|581.57|587.07|581.67|585.54|580.14|552
1634009100000|2021-10-12 03:25:00|587.09|581.69|587.23|581.83|588.45|583.05|586.98|581.58|533
1634009400000|2021-10-12 03:30:00|587.2|581.8|587.13|581.73|587.32|581.92|586.07|580.67|546
1634009700000|2021-10-12 03:35:00|587.14|581.74|588.51|583.11|588.56|583.16|587.09|581.69|422
1634010000000|2021-10-12 03:40:00|588.56|583.16|588.35|582.95|588.94|583.54|588.18|582.78|479
1634010300000|2021-10-12 03:45:00|588.32|582.92|588.49|583.09|588.49|583.09|587.15|581.75|368
1634010600000|2021-10-12 03:50:00|588.46|583.06|588.8|583.4|589.19|583.79|588.43|583.03|294
1634010900000|2021-10-12 03:55:00|588.83|583.43|588.32|582.92|588.86|583.46|587.06|581.66|524
1634011200000|2021-10-12 04:00:00|588.31|582.91|587.5|582.1|588.31|582.91|585.41|580.01|628
1634011500000|2021-10-12 04:05:00|587.48|582.08|589.07|583.67|589.29|583.89|587.47|582.07|541
1634011800000|2021-10-12 04:10:00|589.11|583.71|590.4|585|590.49|585.09|589.11|583.71|406
1634012100000|2021-10-12 04:15:00|590.41|585.01|590.75|585.35|591.27|585.87|589.7|584.3|550
1634012400000|2021-10-12 04:20:00|590.73|585.33|591.24|585.84|591.24|585.84|590.68|585.28|418
1634012700000|2021-10-12 04:25:00|591.23|585.83|589.77|584.37|591.23|585.83|589.27|583.87|589
1634013000000|2021-10-12 04:30:00|589.78|584.38|590.58|585.18|590.58|585.18|589.34|583.94|483
1634013300000|2021-10-12 04:35:00|590.56|585.16|591.15|585.75|591.34|585.94|590.47|585.07|327
1634013600000|2021-10-12 04:40:00|591.16|585.76|592.55|587.15|592.91|587.51|591.15|585.75|387
1634013900000|2021-10-12 04:45:00|592.53|587.13|591.29|585.89|592.61|587.21|591.2|585.8|438
1634014200000|2021-10-12 04:50:00|591.3|585.9|591.92|586.52|592.07|586.67|591.2|585.8|353
1634014500000|2021-10-12 04:55:00|591.93|586.53|592.69|587.29|592.83|587.43|591.9|586.5|353
1634014800000|2021-10-12 05:00:00|592.65|587.25|590.88|585.48|593.49|588.09|590.6|585.2|537
1634015100000|2021-10-12 05:05:00|590.85|585.45|589.31|583.91|590.88|585.48|589.29|583.89|416
1634015400000|2021-10-12 05:10:00|589.29|583.89|588.56|583.16|589.49|584.09|587.35|581.95|563
1634015700000|2021-10-12 05:15:00|588.59|583.19|587.46|582.06|589.75|584.35|587.37|581.97|552
1634016000000|2021-10-12 05:20:00|587.5|582.1|587.55|582.15|587.98|582.58|587.27|581.87|290
1634016300000|2021-10-12 05:25:00|587.5|582.1|585.89|580.49|587.5|582.1|585.29|579.89|211
1634016600000|2021-10-12 05:30:00|585.88|580.48|583.74|578.34|585.88|580.48|583.28|577.88|530
1634016900000|2021-10-12 05:35:00|583.73|578.33|584.71|579.31|584.88|579.48|582.97|577.57|628
1634017200000|2021-10-12 05:40:00|584.77|579.37|586.35|580.95|586.48|581.08|584.36|578.96|486
1634017500000|2021-10-12 05:45:00|586.33|580.93|589.65|584.25|589.82|584.42|586.23|580.83|492
1634017800000|2021-10-12 05:50:00|589.67|584.27|593.79|588.39|594.07|588.67|589.11|583.71|865
1634018100000|2021-10-12 05:55:00|593.82|588.42|594.24|588.84|595.24|589.84|593.13|587.73|721
1634018400000|2021-10-12 06:00:00|594.22|588.82|593.79|588.39|594.97|589.57|592.58|587.18|720
1634018700000|2021-10-12 06:05:00|593.78|588.38|595.46|590.06|595.79|590.39|593.58|588.18|634
1634019000000|2021-10-12 06:10:00|595.49|590.09|593.41|588.01|595.57|590.17|593.22|587.82|639
1634019300000|2021-10-12 06:15:00|593.38|587.98|593.2|587.8|593.59|588.19|592.34|586.94|554
1634019600000|2021-10-12 06:20:00|593.19|587.79|592.52|587.12|593.63|588.23|592.52|587.12|491
1634019900000|2021-10-12 06:25:00|592.55|587.15|593.93|588.53|594.73|589.33|592.54|587.14|565
1634020200000|2021-10-12 06:30:00|593.91|588.51|593.05|587.65|594.11|588.71|592.98|587.58|452
1634020500000|2021-10-12 06:35:00|593.07|587.67|592.6|587.2|594.07|588.67|591.58|586.18|507
1634020800000|2021-10-12 06:40:00|592.63|587.23|591.21|585.81|592.73|587.33|591.21|585.81|471
1634021100000|2021-10-12 06:45:00|591.23|585.83|588.71|583.31|591.42|586.02|587.71|582.31|668
1634021400000|2021-10-12 06:50:00|588.69|583.29|588.68|583.28|589.62|584.22|588.43|583.03|637
1634021700000|2021-10-12 06:55:00|588.77|583.37|589.44|584.04|591.68|586.28|588.45|583.05|602
1634022000000|2021-10-12 07:00:00|589.56|584.16|589.65|584.25|591.41|586.01|589.47|584.07|554
1634022300000|2021-10-12 07:05:00|589.67|584.27|591.49|586.09|591.88|586.48|589.06|583.66|622
1634022600000|2021-10-12 07:10:00|591.53|586.13|592.78|587.38|593.05|587.65|591.47|586.07|479
1634022900000|2021-10-12 07:15:00|592.79|587.39|594.32|588.92|594.59|589.19|592.06|586.66|461
1634023200000|2021-10-12 07:20:00|594.33|588.93|591.88|586.48|594.36|588.96|591.78|586.38|524
1634023500000|2021-10-12 07:25:00|591.94|586.54|592.99|587.59|593.34|587.94|591.79|586.39|491
1634023800000|2021-10-12 07:30:00|593.01|587.61|593.81|588.41|593.83|588.43|592.75|587.35|452
1634024100000|2021-10-12 07:35:00|593.79|588.39|592.44|587.04|593.81|588.41|591.86|586.46|481
1634024400000|2021-10-12 07:40:00|592.42|587.02|590.71|585.31|592.43|587.03|589.62|584.22|563
1634024700000|2021-10-12 07:45:00|590.72|585.32|592.29|586.89|592.51|587.11|589.61|584.21|605
1634025000000|2021-10-12 07:50:00|592.28|586.88|589.8|584.4|592.64|587.24|589.79|584.39|497
1634025300000|2021-10-12 07:55:00|589.82|584.42|591.26|585.86|591.91|586.51|589.82|584.42|520
1634025600000|2021-10-12 08:00:00|591.25|585.85|590.1|584.7|592.51|587.11|589.8|584.4|695
1634025900000|2021-10-12 08:05:00|590.09|584.69|591.72|586.32|591.93|586.53|589.85|584.45|608
1634026200000|2021-10-12 08:10:00|591.7|586.3|594.06|588.66|594.41|589.01|591.55|586.15|642
1634026500000|2021-10-12 08:15:00|594.05|588.65|595.45|590.05|595.61|590.21|593.79|588.39|595
1634026800000|2021-10-12 08:20:00|595.42|590.02|596.37|590.97|596.51|591.11|595.06|589.66|667
1634027100000|2021-10-12 08:25:00|596.36|590.96|595.42|590.02|596.58|591.18|594.5|589.1|572
1634027400000|2021-10-12 08:30:00|595.45|590.05|594.13|588.73|596.22|590.82|594.01|588.61|592
1634027700000|2021-10-12 08:35:00|594.24|588.84|594.87|589.47|595.04|589.64|593.58|588.18|512
1634028000000|2021-10-12 08:40:00|594.86|589.46|594.42|589.02|595.41|590.01|594.34|588.94|392
1634028300000|2021-10-12 08:45:00|594.43|589.03|595.28|589.88|596.01|590.61|594.28|588.88|593
1634028600000|2021-10-12 08:50:00|595.27|589.87|594.47|589.07|595.27|589.87|594.12|588.72|404
1634028900000|2021-10-12 08:55:00|594.48|589.08|592.7|587.3|594.63|589.23|591.95|586.55|584
1634029200000|2021-10-12 09:00:00|592.79|587.39|592.65|587.25|593.19|587.79|592.65|587.25|339
1634029500000|2021-10-12 09:05:00|592.66|587.26|589.55|584.15|592.96|587.56|589.34|583.94|393
1634029800000|2021-10-12 09:10:00|589.56|584.16|589.41|584.01|589.99|584.59|588.86|583.46|527
1634030100000|2021-10-12 09:15:00|589.42|584.02|588.33|582.93|589.74|584.34|587.87|582.47|495
1634030400000|2021-10-12 09:20:00|588.34|582.94|586.67|581.27|588.38|582.98|586.1|580.7|652
1634030700000|2021-10-12 09:25:00|586.68|581.28|587.96|582.56|588.07|582.67|586.48|581.08|493
1634031000000|2021-10-12 09:30:00|587.88|582.48|588.47|583.07|588.54|583.14|585.75|580.35|681
1634031300000|2021-10-12 09:35:00|588.58|583.18|586.8|581.4|588.84|583.44|586.78|581.38|567
1634031600000|2021-10-12 09:40:00|586.79|581.39|585.76|580.36|587.58|582.18|585.71|580.31|554
1634031900000|2021-10-12 09:45:00|585.74|580.34|584.8|579.4|587.39|581.99|584.11|578.71|605
1634032200000|2021-10-12 09:50:00|584.79|579.39|583.45|578.05|585.09|579.69|583.41|578.01|711
1634032500000|2021-10-12 09:55:00|583.46|578.06|576.69|571.29|583.87|578.47|573.05|567.65|987
1634032800000|2021-10-12 10:00:00|576.73|571.33|576.93|571.53|577.92|572.52|573.24|567.84|867
1634033100000|2021-10-12 10:05:00|576.89|571.49|574.93|569.53|577.76|572.36|574.92|569.52|777
1634033400000|2021-10-12 10:10:00|574.94|569.54|576.11|570.71|577.39|571.99|574.36|568.96|711
1634033700000|2021-10-12 10:15:00|576.12|570.72|574.99|569.59|576.96|571.56|574.5|569.1|721
1634034000000|2021-10-12 10:20:00|575.11|569.71|576.48|571.08|576.95|571.55|574.54|569.14|763
1634034300000|2021-10-12 10:25:00|576.54|571.14|576.72|571.32|576.75|571.35|575.28|569.88|657
1634034600000|2021-10-12 10:30:00|576.8|571.4|579.87|574.47|580.21|574.81|576.8|571.4|688
1634034900000|2021-10-12 10:35:00|579.86|574.46|578.75|573.35|579.89|574.49|578.34|572.94|662
1634035200000|2021-10-12 10:40:00|578.77|573.37|577.34|571.94|579.16|573.76|577.2|571.8|477
1634035500000|2021-10-12 10:45:00|577.33|571.93|575.31|569.91|577.35|571.95|575.29|569.89|626
1634035800000|2021-10-12 10:50:00|575.24|569.84|577.24|571.84|577.47|572.07|575.24|569.84|534
1634036100000|2021-10-12 10:55:00|577.25|571.85|578.19|572.79|579.13|573.73|577.09|571.69|533
1634036400000|2021-10-12 11:00:00|578.18|572.78|576.2|570.8|578.83|573.43|576.16|570.76|603
1634036700000|2021-10-12 11:05:00|576.22|570.82|579.23|573.83|579.26|573.86|576.22|570.82|466
1634037000000|2021-10-12 11:10:00|579.22|573.82|578.08|572.68|579.91|574.51|577.84|572.44|616
1634037300000|2021-10-12 11:15:00|578.17|572.77|576.83|571.43|578.29|572.89|575.82|570.42|522
1634037600000|2021-10-12 11:20:00|576.84|571.44|576.68|571.28|577.01|571.61|575.87|570.47|541
1634037900000|2021-10-12 11:25:00|576.67|571.27|577.08|571.68|578.39|572.99|576.57|571.17|489
1634038200000|2021-10-12 11:30:00|577.09|571.69|579.43|574.03|579.43|574.03|577.05|571.65|564
1634038500000|2021-10-12 11:35:00|579.42|574.02|579.26|573.86|579.75|574.35|579.15|573.75|449
1634038800000|2021-10-12 11:40:00|579.25|573.85|579.18|573.78|579.58|574.18|578.93|573.53|338
1634039100000|2021-10-12 11:45:00|579.17|573.77|578.7|573.3|580.13|574.73|578.65|573.25|424
1634039400000|2021-10-12 11:50:00|578.69|573.29|579.61|574.21|580.17|574.77|578.51|573.11|512
1634039700000|2021-10-12 11:55:00|579.6|574.2|579.14|573.74|579.94|574.54|578.74|573.34|539
1634040000000|2021-10-12 12:00:00|579.05|573.65|576.89|571.49|579.99|574.59|576.89|571.49|603
1634040300000|2021-10-12 12:05:00|576.84|571.44|576.58|571.18|576.9|571.5|575.3|569.9|661
1634040600000|2021-10-12 12:10:00|576.59|571.19|575.18|569.78|577.09|571.69|574.92|569.52|517
1634040900000|2021-10-12 12:15:00|575.19|569.79|577.77|572.37|577.79|572.39|575.12|569.72|499
1634041200000|2021-10-12 12:20:00|577.72|572.32|575.14|569.74|577.98|572.58|575.01|569.61|630
1634041500000|2021-10-12 12:25:00|575.17|569.77|572.95|567.55|575.18|569.78|572.43|567.03|740
1634041800000|2021-10-12 12:30:00|572.94|567.54|575.26|569.86|575.26|569.86|572.84|567.44|656
1634042100000|2021-10-12 12:35:00|575.28|569.88|573.51|568.11|575.72|570.32|573.32|567.92|517
1634042400000|2021-10-12 12:40:00|573.48|568.08|573.1|567.7|573.57|568.17|570.82|565.42|823
1634042700000|2021-10-12 12:45:00|573.08|567.68|573.17|567.77|574.71|569.31|571.6|566.2|582
1634043000000|2021-10-12 12:50:00|573.19|567.79|571.52|566.12|573.19|567.79|571.15|565.75|658
1634043300000|2021-10-12 12:55:00|571.53|566.13|573.53|568.13|574.38|568.98|570.96|565.56|677
1634043600000|2021-10-12 13:00:00|573.55|568.15|578.19|572.79|578.21|572.81|573.48|568.08|821
1634043900000|2021-10-12 13:05:00|578.24|572.84|579.99|574.59|580.17|574.77|577.24|571.84|808
1634044200000|2021-10-12 13:10:00|580|574.6|579.81|574.41|580.43|575.03|579.15|573.75|704
1634044500000|2021-10-12 13:15:00|579.82|574.42|579.54|574.14|581.2|575.8|578.37|572.97|796
1634044800000|2021-10-12 13:20:00|579.56|574.16|581.18|575.78|582.06|576.66|578.61|573.21|670
1634045100000|2021-10-12 13:25:00|581.2|575.8|584.02|578.62|584.04|578.64|580.68|575.28|743
1634045400000|2021-10-12 13:30:00|583.91|578.51|586.24|580.84|586.3|580.9|581.88|576.48|810
1634045700000|2021-10-12 13:35:00|586.3|580.9|589.59|584.19|589.77|584.37|585.81|580.41|869
1634046000000|2021-10-12 13:40:00|589.53|584.13|587.63|582.23|590.12|584.72|587.46|582.06|733
1634046300000|2021-10-12 13:45:00|587.59|582.19|584.69|579.29|587.77|582.37|582.44|577.04|901
1634046600000|2021-10-12 13:50:00|584.71|579.31|586.51|581.11|588.15|582.75|584.71|579.31|796
1634046900000|2021-10-12 13:55:00|586.52|581.12|586.52|581.12|587.78|582.38|586.5|581.1|673
1634047200000|2021-10-12 14:00:00|586.45|581.05|588.92|583.52|590.05|584.65|584.98|579.58|828
1634047500000|2021-10-12 14:05:00|588.93|583.53|588.64|583.24|590.01|584.61|587.89|582.49|843
1634047800000|2021-10-12 14:10:00|588.66|583.26|589.5|584.1|590.59|585.19|587.56|582.16|721
1634048100000|2021-10-12 14:15:00|589.49|584.09|589.16|583.76|590.64|585.24|588|582.6|841
1634048400000|2021-10-12 14:20:00|589.17|583.77|589.55|584.15|589.61|584.21|588.73|583.33|555
1634048700000|2021-10-12 14:25:00|589.53|584.13|589.27|583.87|589.55|584.15|587.96|582.56|588
1634049000000|2021-10-12 14:30:00|589.28|583.88|587.49|582.09|589.64|584.24|587.46|582.06|606
1634049300000|2021-10-12 14:35:00|587.5|582.1|587.43|582.03|587.93|582.53|586.71|581.31|680
1634049600000|2021-10-12 14:40:00|587.45|582.05|584.81|579.41|588.09|582.69|584.69|579.29|639
1634049900000|2021-10-12 14:45:00|584.82|579.42|585.26|579.86|585.63|580.23|582.96|577.56|708
1634050200000|2021-10-12 14:50:00|585.23|579.83|584.1|578.7|586.39|580.99|583.2|577.8|694
1634050500000|2021-10-12 14:55:00|584.2|578.8|581.85|576.45|584.26|578.86|579.29|573.89|849
1634050800000|2021-10-12 15:00:00|581.83|576.43|578.36|572.96|583.66|578.26|576.94|571.54|879
1634051100000|2021-10-12 15:05:00|578.35|572.95|580.22|574.82|580.75|575.35|578.23|572.83|808
1634051400000|2021-10-12 15:10:00|580.2|574.8|580.34|574.94|581.88|576.48|580.04|574.64|686
1634051700000|2021-10-12 15:15:00|580.35|574.95|582.45|577.05|583.61|578.21|580.34|574.94|684
1634052000000|2021-10-12 15:20:00|582.42|577.02|582.96|577.56|583.34|577.94|582.08|576.68|641
1634052300000|2021-10-12 15:25:00|582.93|577.53|581.57|576.17|583.82|578.42|581.02|575.62|590
1634052600000|2021-10-12 15:30:00|581.56|576.16|584.95|579.55|585.39|579.99|581.55|576.15|676
1634052900000|2021-10-12 15:35:00|584.96|579.56|585.63|580.23|586.07|580.67|584.27|578.87|624
1634053200000|2021-10-12 15:40:00|585.57|580.17|585.97|580.57|586.88|581.48|585.49|580.09|562
1634053500000|2021-10-12 15:45:00|585.96|580.56|584.16|578.76|586.13|580.73|583.69|578.29|722
1634053800000|2021-10-12 15:50:00|584.15|578.75|586.08|580.68|586.31|580.91|583.94|578.54|550
1634054100000|2021-10-12 15:55:00|586.06|580.66|586.93|581.53|587.04|581.64|585.91|580.51|604
1634054400000|2021-10-12 16:00:00|586.9|581.5|588.03|582.63|588.03|582.63|585.68|580.28|717
1634054700000|2021-10-12 16:05:00|587.98|582.58|585.17|579.77|589.5|584.1|584.74|579.34|813
1634055000000|2021-10-12 16:10:00|585.2|579.8|584|578.6|585.92|580.52|584|578.6|650
1634055300000|2021-10-12 16:15:00|584.07|578.67|586.66|581.26|586.68|581.28|584.01|578.61|665
1634055600000|2021-10-12 16:20:00|586.65|581.25|586.65|581.25|587.84|582.44|585.87|580.47|679
1634055900000|2021-10-12 16:25:00|586.66|581.26|585.63|580.23|586.68|581.28|584.8|579.4|589
1634056200000|2021-10-12 16:30:00|585.64|580.24|587.65|582.25|587.99|582.59|585.53|580.13|637
1634056500000|2021-10-12 16:35:00|587.64|582.24|587.11|581.71|588.71|583.31|585.48|580.08|731
1634056800000|2021-10-12 16:40:00|587.09|581.69|587.41|582.01|588.16|582.76|586.07|580.67|686
1634057100000|2021-10-12 16:45:00|587.4|582|588.46|583.06|588.48|583.08|586.15|580.75|615
1634057400000|2021-10-12 16:50:00|588.45|583.05|589.14|583.74|589.29|583.89|587.8|582.4|511
1634057700000|2021-10-12 16:55:00|589.13|583.73|588.89|583.49|590.3|584.9|588.35|582.95|488
1634058000000|2021-10-12 17:00:00|588.91|583.51|588.91|583.51|589.87|584.47|587.49|582.09|712
1634058300000|2021-10-12 17:05:00|588.9|583.5|586.99|581.59|589.37|583.97|586.23|580.83|595
1634058600000|2021-10-12 17:10:00|587.07|581.67|587.27|581.87|588.59|583.19|587.06|581.66|686
1634058900000|2021-10-12 17:15:00|587.26|581.86|588.9|583.5|588.98|583.58|587.18|581.78|583
1634059200000|2021-10-12 17:20:00|588.91|583.51|587.51|582.11|589.26|583.86|587.29|581.89|530
1634059500000|2021-10-12 17:25:00|587.47|582.07|586.33|580.93|587.82|582.42|586.31|580.91|432
1634059800000|2021-10-12 17:30:00|586.35|580.95|586.96|581.56|587.1|581.7|585.05|579.65|723
1634060100000|2021-10-12 17:35:00|586.97|581.57|586.65|581.25|587.02|581.62|585.65|580.25|436
1634060400000|2021-10-12 17:40:00|586.59|581.19|586.38|580.98|587.59|582.19|585.67|580.27|382
1634060700000|2021-10-12 17:45:00|586.14|580.74|586.04|580.64|587.44|582.04|585.8|580.4|382
1634061000000|2021-10-12 17:50:00|586.01|580.61|585.12|579.72|586.22|580.82|584.78|579.38|568
1634061300000|2021-10-12 17:55:00|585.1|579.7|583.99|578.59|585.15|579.75|583.59|578.19|547
1634061600000|2021-10-12 18:00:00|584.01|578.61|584.92|579.52|585.79|580.39|583.99|578.59|479
1634061900000|2021-10-12 18:05:00|584.91|579.51|587.16|581.76|587.16|581.76|584.53|579.13|678
1634062200000|2021-10-12 18:10:00|587.17|581.77|588.61|583.21|588.62|583.22|586.75|581.35|627
1634062500000|2021-10-12 18:15:00|588.63|583.23|587.24|581.84|588.69|583.29|586.99|581.59|603
1634062800000|2021-10-12 18:20:00|587.23|581.83|587.96|582.56|588.11|582.71|587.03|581.63|492
1634063100000|2021-10-12 18:25:00|587.94|582.54|587.73|582.33|588.01|582.61|586.79|581.39|570
1634063400000|2021-10-12 18:30:00|587.63|582.23|587.68|582.28|588|582.6|587.45|582.05|445
1634063700000|2021-10-12 18:35:00|587.67|582.27|587.69|582.29|588.45|583.05|586.86|581.46|421
1634064000000|2021-10-12 18:40:00|587.7|582.3|588.01|582.61|588.47|583.07|587.29|581.89|399
1634064300000|2021-10-12 18:45:00|588.03|582.63|588.01|582.61|588.45|583.05|587.78|582.38|426
1634064600000|2021-10-12 18:50:00|588.05|582.65|587.54|582.14|588.4|583|586.73|581.33|486
1634064900000|2021-10-12 18:55:00|587.56|582.16|587.69|582.29|588.35|582.95|587.06|581.66|456
1634065200000|2021-10-12 19:00:00|587.7|582.3|588.55|583.15|588.61|583.21|587.05|581.65|586
1634065500000|2021-10-12 19:05:00|588.54|583.14|589.09|583.69|589.14|583.74|588.4|583|365
1634065800000|2021-10-12 19:10:00|589.07|583.67|588.38|582.98|589.27|583.87|587.54|582.14|517
1634066100000|2021-10-12 19:15:00|588.33|582.93|589.14|583.74|589.4|584|587.92|582.52|454
1634066400000|2021-10-12 19:20:00|589.13|583.73|588.35|582.95|589.75|584.35|588.35|582.95|512
1634066700000|2021-10-12 19:25:00|588.37|582.97|587.73|582.33|588.37|582.97|587.63|582.23|456
1634067000000|2021-10-12 19:30:00|587.71|582.31|588.93|583.53|589.14|583.74|587.62|582.22|478
1634067300000|2021-10-12 19:35:00|588.92|583.52|589.76|584.36|589.77|584.37|588.78|583.38|397
1634067600000|2021-10-12 19:40:00|589.77|584.37|588.68|583.28|589.84|584.44|588.63|583.23|423
1634067900000|2021-10-12 19:45:00|588.71|583.31|587.31|581.91|588.81|583.41|587.29|581.89|289
1634068200000|2021-10-12 19:50:00|587.38|581.98|585.47|580.07|587.38|581.98|585.25|579.85|478
1634068500000|2021-10-12 19:55:00|585.12|579.72|584.65|579.25|585.5|580.1|583.4|578|694
1634068800000|2021-10-12 20:00:00|584.64|579.24|587.66|582.26|587.78|582.38|584.31|578.91|744
1634069100000|2021-10-12 20:05:00|587.65|582.25|584.77|579.37|587.72|582.32|580.56|575.16|797
1634069400000|2021-10-12 20:10:00|584.79|579.39|585.48|580.08|585.99|580.59|583.55|578.15|782
1634069700000|2021-10-12 20:15:00|585.45|580.05|585.15|579.75|585.46|580.06|582.96|577.56|771
1634070000000|2021-10-12 20:20:00|585.06|579.66|585.14|579.74|585.57|580.17|584.55|579.15|593
1634070300000|2021-10-12 20:25:00|585.15|579.75|586.9|581.5|587.26|581.86|584.74|579.34|627
1634070600000|2021-10-12 20:30:00|586.96|581.56|587.09|581.69|587.41|582.01|586.27|580.87|618
1634070900000|2021-10-12 20:35:00|587.1|581.7|588.77|583.37|588.87|583.47|586.84|581.44|383
1634071200000|2021-10-12 20:40:00|588.78|583.38|590.05|584.65|590.15|584.75|588.73|583.33|459
1634071500000|2021-10-12 20:45:00|590.04|584.64|589.11|583.71|590.07|584.67|588.85|583.45|469
1634071800000|2021-10-12 20:50:00|589.1|583.7|588.78|583.38|589.68|584.28|588.35|582.95|617
1634072100000|2021-10-12 20:55:00|588.83|583.43|589.96|584.56|590.26|584.86|588.37|582.97|488
1634072400000|2021-10-12 21:00:00|589.97|584.57|587.92|582.52|590.81|585.41|587.84|582.44|504
1634072700000|2021-10-12 21:05:00|587.94|582.54|588.94|583.54|589.7|584.3|587.91|582.51|329
1634073000000|2021-10-12 21:10:00|588.96|583.56|590.08|584.68|590.22|584.82|588.71|583.31|437
1634073300000|2021-10-12 21:15:00|590.07|584.67|589.71|584.31|590.34|584.94|589.21|583.81|410
1634073600000|2021-10-12 21:20:00|589.72|584.32|590.41|585.01|590.42|585.02|589.27|583.87|295
1634073900000|2021-10-12 21:25:00|590.42|585.02|590.15|584.75|590.48|585.08|589.97|584.57|432
1634074200000|2021-10-12 21:30:00|590.16|584.76|590.58|585.18|590.6|585.2|590.16|584.76|154
1634074500000|2021-10-12 21:35:00|590.57|585.17|589.8|584.4|590.59|585.19|589.73|584.33|211
1634074800000|2021-10-12 21:40:00|589.79|584.39|590.18|584.78|590.63|585.23|589.68|584.28|335
1634075100000|2021-10-12 21:45:00|590.2|584.8|591.06|585.66|591.4|586|589.61|584.21|383
1634075400000|2021-10-12 21:50:00|591.1|585.7|589.76|584.36|591.24|585.84|589.54|584.14|400
1634075700000|2021-10-12 21:55:00|589.77|584.37|590.57|585.17|590.73|585.33|589.35|583.95|319
1634076000000|2021-10-12 22:00:00|590.56|585.16|590.27|584.87|591.03|585.63|590.1|584.7|356
1634076300000|2021-10-12 22:05:00|590.2|584.8|588.68|583.28|590.52|585.12|588.29|582.89|438
1634076600000|2021-10-12 22:10:00|588.69|583.29|588.82|583.42|589.22|583.82|588.19|582.79|418
1634076900000|2021-10-12 22:15:00|588.79|583.39|589.69|584.29|589.69|584.29|588.72|583.32|295
1634077200000|2021-10-12 22:20:00|589.66|584.26|589.71|584.31|589.8|584.4|589.59|584.19|207
1634077500000|2021-10-12 22:25:00|589.7|584.3|589.23|583.83|589.99|584.59|589.23|583.83|217
1634077800000|2021-10-12 22:30:00|589.24|583.84|591.13|585.73|591.53|586.13|589.22|583.82|439
1634078100000|2021-10-12 22:35:00|591.15|585.75|590.31|584.91|591.29|585.89|590.21|584.81|382
1634078400000|2021-10-12 22:40:00|590.32|584.92|591.24|585.84|591.25|585.85|589.64|584.24|349
1634078700000|2021-10-12 22:45:00|591.25|585.85|591.02|585.62|591.32|585.92|590.64|585.24|339
1634079000000|2021-10-12 22:50:00|591.03|585.63|591.74|586.34|591.95|586.55|590.85|585.45|417
1634079300000|2021-10-12 22:55:00|591.71|586.31|591.3|585.9|591.76|586.36|591.12|585.72|407
1634079600000|2021-10-12 23:00:00|591.29|585.89|590.15|584.75|591.39|585.99|589.63|584.23|544
1634079900000|2021-10-12 23:05:00|590.1|584.7|590.24|584.84|590.37|584.97|589.45|584.05|355
1634080200000|2021-10-12 23:10:00|590.3|584.9|591.33|585.93|591.56|586.16|590.1|584.7|436
1634080500000|2021-10-12 23:15:00|591.32|585.92|589.82|584.42|591.38|585.98|589.64|584.24|495
1634080800000|2021-10-12 23:20:00|589.83|584.43|589.46|584.06|590.16|584.76|589.12|583.72|364
1634081100000|2021-10-12 23:25:00|589.45|584.05|589.07|583.67|589.54|584.14|588.77|583.37|404
1634081400000|2021-10-12 23:30:00|589.1|583.7|588.65|583.25|589.25|583.85|588.28|582.88|315
1634081700000|2021-10-12 23:35:00|588.66|583.26|588.47|583.07|588.71|583.31|588.1|582.7|337
1634082000000|2021-10-12 23:40:00|588.46|583.06|588.62|583.22|588.95|583.55|588.13|582.73|365
1634082300000|2021-10-12 23:45:00|588.66|583.26|588.94|583.54|588.97|583.57|588.6|583.2|235
1634082600000|2021-10-12 23:50:00|588.97|583.57|588.18|582.78|589.76|584.36|587.99|582.59|449
1634082900000|2021-10-12 23:55:00|588.17|582.77|590.48|585.08|590.51|585.11|588.17|582.77|456
1634083200000|2021-10-13 00:00:00|590.41|585.01|587.78|582.38|590.97|585.57|587.51|582.11|647
1634083500000|2021-10-13 00:05:00|587.83|582.43|591.84|586.44|592.05|586.65|587.48|582.08|596
1634083800000|2021-10-13 00:10:00|591.87|586.47|592.29|586.89|593.71|588.31|591.82|586.42|535
1634084100000|2021-10-13 00:15:00|592.31|586.91|590.51|585.11|592.72|587.32|590.02|584.62|552
1634084400000|2021-10-13 00:20:00|590.52|585.12|592.6|587.2|593.31|587.91|590.52|585.12|459
1634084700000|2021-10-13 00:25:00|592.59|587.19|593.41|588.01|593.58|588.18|592.37|586.97|537
1634085000000|2021-10-13 00:30:00|593.42|588.02|595.85|590.45|595.99|590.59|593.35|587.95|574
1634085300000|2021-10-13 00:35:00|595.87|590.47|596.59|591.19|597.4|592|595.45|590.05|552
1634085600000|2021-10-13 00:40:00|596.57|591.17|595.91|590.51|596.86|591.46|595.61|590.21|535
1634085900000|2021-10-13 00:45:00|595.93|590.53|594.75|589.35|596.04|590.64|594.7|589.3|470
1634086200000|2021-10-13 00:50:00|594.76|589.36|594.53|589.13|595.07|589.67|594.2|588.8|413
1634086500000|2021-10-13 00:55:00|594.54|589.14|596.25|590.85|596.4|591|594.31|588.91|428
1634086800000|2021-10-13 01:00:00|596.29|590.89|595.14|589.74|596.89|591.49|594.56|589.16|535
1634087100000|2021-10-13 01:05:00|595.15|589.75|594.63|589.23|596.06|590.66|594.39|588.99|449
1634087400000|2021-10-13 01:10:00|594.7|589.3|595.06|589.66|595.26|589.86|594.43|589.03|457
1634087700000|2021-10-13 01:15:00|595.09|589.69|595.36|589.96|596.07|590.67|594.84|589.44|402
1634088000000|2021-10-13 01:20:00|595.57|590.17|594.64|589.24|596|590.6|594.43|589.03|280
1634088300000|2021-10-13 01:25:00|594.68|589.28|594.72|589.32|595.57|590.17|594.35|588.95|457
1634088600000|2021-10-13 01:30:00|594.71|589.31|596.03|590.63|596.95|591.55|594.03|588.63|539
1634088900000|2021-10-13 01:35:00|596.02|590.62|595.45|590.05|596.18|590.78|595.18|589.78|438
1634089200000|2021-10-13 01:40:00|595.46|590.06|594.02|588.62|595.69|590.29|594.02|588.62|398
1634089500000|2021-10-13 01:45:00|593.97|588.57|593.97|588.57|594.68|589.28|593.72|588.32|398
1634089800000|2021-10-13 01:50:00|593.98|588.58|593.32|587.92|594.01|588.61|593.31|587.91|295
1634090100000|2021-10-13 01:55:00|593.33|587.93|593.76|588.36|593.76|588.36|592.85|587.45|360
1634090400000|2021-10-13 02:00:00|593.75|588.35|593.26|587.86|594.69|589.29|592.5|587.1|624
1634090700000|2021-10-13 02:05:00|593.25|587.85|592.89|587.49|593.88|588.48|592.82|587.42|439
1634091000000|2021-10-13 02:10:00|592.87|587.47|593.74|588.34|593.95|588.55|592.81|587.41|351
1634091300000|2021-10-13 02:15:00|593.73|588.33|593.71|588.31|594.74|589.34|593.56|588.16|456
1634091600000|2021-10-13 02:20:00|593.75|588.35|593.06|587.66|593.76|588.36|592.82|587.42|316
1634091900000|2021-10-13 02:25:00|592.99|587.59|592.25|586.85|593.29|587.89|592.19|586.79|477
1634092200000|2021-10-13 02:30:00|592.21|586.81|592.52|587.12|592.97|587.57|592.2|586.8|461
1634092500000|2021-10-13 02:35:00|592.62|587.22|593.49|588.09|593.53|588.13|592.57|587.17|358
1634092800000|2021-10-13 02:40:00|593.46|588.06|593.21|587.81|593.65|588.25|592.96|587.56|400
1634093100000|2021-10-13 02:45:00|593.2|587.8|594.57|589.17|594.61|589.21|593.11|587.71|390
1634093400000|2021-10-13 02:50:00|594.58|589.18|595.85|590.45|595.93|590.53|594.42|589.02|521
1634093700000|2021-10-13 02:55:00|595.86|590.46|595.69|590.29|596.05|590.65|595.04|589.64|533
1634094000000|2021-10-13 03:00:00|595.68|590.28|594.34|588.94|596.2|590.8|594.24|588.84|552
1634094300000|2021-10-13 03:05:00|594.35|588.95|593.37|587.97|594.6|589.2|593.25|587.85|489
1634094600000|2021-10-13 03:10:00|593.33|587.93|593.63|588.23|593.77|588.37|593.03|587.63|448
1634094900000|2021-10-13 03:15:00|593.64|588.24|593.16|587.76|593.87|588.47|593.15|587.75|371
1634095200000|2021-10-13 03:20:00|593.17|587.77|591.87|586.47|593.17|587.77|591.23|585.83|489
1634095500000|2021-10-13 03:25:00|591.86|586.46|592.32|586.92|593.26|587.86|591.7|586.3|433
1634095800000|2021-10-13 03:30:00|592.3|586.9|591.83|586.43|592.75|587.35|591.72|586.32|408
1634096100000|2021-10-13 03:35:00|591.85|586.45|591.71|586.31|592.56|587.16|591.67|586.27|421
1634096400000|2021-10-13 03:40:00|591.83|586.43|592.88|587.48|592.95|587.55|591.83|586.43|444
1634096700000|2021-10-13 03:45:00|592.9|587.5|593.91|588.51|594.35|588.95|592.88|587.48|395
1634097000000|2021-10-13 03:50:00|593.9|588.5|593.8|588.4|594.22|588.82|593.34|587.94|453
1634097300000|2021-10-13 03:55:00|593.81|588.41|594.34|588.94|594.51|589.11|593.39|587.99|474
1634097600000|2021-10-13 04:00:00|594.35|588.95|592.26|586.86|594.55|589.15|592.08|586.68|549
1634097900000|2021-10-13 04:05:00|592.27|586.87|593.63|588.23|593.92|588.52|592.26|586.86|360
1634098200000|2021-10-13 04:10:00|593.64|588.24|595.65|590.25|595.71|590.31|593.64|588.24|393
1634098500000|2021-10-13 04:15:00|595.64|590.24|596.87|591.47|596.92|591.52|595.28|589.88|360
1634098800000|2021-10-13 04:20:00|596.85|591.45|594.91|589.51|596.97|591.57|594.61|589.21|376
1634099100000|2021-10-13 04:25:00|594.85|589.45|593.13|587.73|594.95|589.55|593.13|587.73|397
1634099400000|2021-10-13 04:30:00|593.12|587.72|593.21|587.81|593.52|588.12|592.21|586.81|430
1634099700000|2021-10-13 04:35:00|593.22|587.82|593.34|587.94|593.7|588.3|592.93|587.53|403
1634100000000|2021-10-13 04:40:00|593.29|587.89|594.19|588.79|595.02|589.62|592.92|587.52|416
1634100300000|2021-10-13 04:45:00|594.25|588.85|594.96|589.56|594.99|589.59|593.49|588.09|338
1634100600000|2021-10-13 04:50:00|594.91|589.51|595.71|590.31|595.72|590.32|594.77|589.37|307
1634100900000|2021-10-13 04:55:00|595.7|590.3|594.59|589.19|595.82|590.42|593.28|587.88|498
1634101200000|2021-10-13 05:00:00|594.58|589.18|593.8|588.4|594.91|589.51|593.72|588.32|489
1634101500000|2021-10-13 05:05:00|593.75|588.35|594.7|589.3|594.93|589.53|593.75|588.35|272
1634101800000|2021-10-13 05:10:00|594.69|589.29|594.4|589|594.7|589.3|593.59|588.19|417
1634102100000|2021-10-13 05:15:00|594.38|588.98|595.6|590.2|596.28|590.88|593.96|588.56|466
1634102400000|2021-10-13 05:20:00|595.61|590.21|594.99|589.59|596.37|590.97|594.02|588.62|569
1634102700000|2021-10-13 05:25:00|595|589.6|593.27|587.87|595.47|590.07|593.26|587.86|537
1634103000000|2021-10-13 05:30:00|593.4|588|587.09|581.69|593.4|588|587.05|581.65|802
1634103300000|2021-10-13 05:35:00|587.03|581.63|579.9|574.5|587.15|581.75|579.08|573.68|958
1634103600000|2021-10-13 05:40:00|579.84|574.44|580.56|575.16|583.44|578.04|579.83|574.43|933
1634103900000|2021-10-13 05:45:00|580.48|575.08|582.23|576.83|582.98|577.58|580.43|575.03|852
1634104200000|2021-10-13 05:50:00|582.24|576.84|581.62|576.22|583.03|577.63|578.88|573.48|853
1634104500000|2021-10-13 05:55:00|581.63|576.23|575.85|570.45|582.33|576.93|575.84|570.44|918
1634104800000|2021-10-13 06:00:00|575.82|570.42|579.82|574.42|580.4|575|574.96|569.56|889
1634105100000|2021-10-13 06:05:00|579.81|574.41|578.16|572.76|580.71|575.31|578.02|572.62|773
1634105400000|2021-10-13 06:10:00|578.2|572.8|578.1|572.7|578.99|573.59|576.89|571.49|735
1634105700000|2021-10-13 06:15:00|577.96|572.56|577.93|572.53|578.55|573.15|577.14|571.74|633
1634106000000|2021-10-13 06:20:00|577.97|572.57|579.27|573.87|580.85|575.45|577.89|572.49|693
1634106300000|2021-10-13 06:25:00|579.28|573.88|580.08|574.68|580.14|574.74|577.94|572.54|590
1634106600000|2021-10-13 06:30:00|580.07|574.67|580.07|574.67|580.12|574.72|578.59|573.19|635
1634106900000|2021-10-13 06:35:00|580.06|574.66|580.86|575.46|581.25|575.85|579.91|574.51|566
1634107200000|2021-10-13 06:40:00|580.85|575.45|579.76|574.36|581.93|576.53|579.73|574.33|515
1634107500000|2021-10-13 06:45:00|579.75|574.35|578.82|573.42|580.96|575.56|578.8|573.4|679
1634107800000|2021-10-13 06:50:00|578.83|573.43|579.19|573.79|579.39|573.99|578.63|573.23|534
1634108100000|2021-10-13 06:55:00|579.2|573.8|580.77|575.37|581.45|576.05|579.02|573.62|563
1634108400000|2021-10-13 07:00:00|580.76|575.36|581.51|576.11|581.66|576.26|580.44|575.04|227
1634108700000|2021-10-13 07:05:00|581.52|576.12|581.76|576.36|582.04|576.64|581.01|575.61|462
1634109000000|2021-10-13 07:10:00|581.75|576.35|580.76|575.36|581.99|576.59|580.69|575.29|500
1634109300000|2021-10-13 07:15:00|580.71|575.31|581.04|575.64|581.05|575.65|580.07|574.67|547
1634109600000|2021-10-13 07:20:00|581.02|575.62|577.76|572.36|581.31|575.91|577.58|572.18|655
1634109900000|2021-10-13 07:25:00|577.75|572.35|578.07|572.67|579.7|574.3|577.75|572.35|480
1634110200000|2021-10-13 07:30:00|578.09|572.69|576.68|571.28|578.27|572.87|574.97|569.57|775
1634110500000|2021-10-13 07:35:00|576.71|571.31|575.82|570.42|577.18|571.78|575.46|570.06|736
1634110800000|2021-10-13 07:40:00|575.81|570.41|576.43|571.03|577.81|572.41|575.22|569.82|758
1634111100000|2021-10-13 07:45:00|576.47|571.07|577.15|571.75|577.83|572.43|576.14|570.74|595
1634111400000|2021-10-13 07:50:00|577.16|571.76|576.14|570.74|578.08|572.68|575.92|570.52|550
1634111700000|2021-10-13 07:55:00|576.15|570.75|575.2|569.8|577|571.6|575.19|569.79|625
1634112000000|2021-10-13 08:00:00|575.24|569.84|576.84|571.44|579.13|573.73|574.95|569.55|867
1634112300000|2021-10-13 08:05:00|576.86|571.46|579.51|574.11|579.55|574.15|576.04|570.64|792
1634112600000|2021-10-13 08:10:00|579.48|574.08|577.59|572.19|580.09|574.69|576.8|571.4|711
1634112900000|2021-10-13 08:15:00|577.63|572.23|579.88|574.48|580.04|574.64|577.3|571.9|695
1634113200000|2021-10-13 08:20:00|579.89|574.49|580.14|574.74|580.24|574.84|578.09|572.69|684
1634113500000|2021-10-13 08:25:00|580.11|574.71|579.28|573.88|580.2|574.8|578.33|572.93|750
1634113800000|2021-10-13 08:30:00|579.25|573.85|579.73|574.33|580.1|574.7|578.96|573.56|613
1634114100000|2021-10-13 08:35:00|579.74|574.34|578.45|573.05|579.99|574.59|578.41|573.01|682
1634114400000|2021-10-13 08:40:00|578.44|573.04|577.98|572.58|578.82|573.42|577.32|571.92|558
1634114700000|2021-10-13 08:45:00|577.96|572.56|578.46|573.06|579.14|573.74|577.77|572.37|511
1634115000000|2021-10-13 08:50:00|578.45|573.05|576.5|571.1|578.45|573.05|576.14|570.74|509
1634115300000|2021-10-13 08:55:00|576.51|571.11|576.4|571|577.17|571.77|575.5|570.1|676
1634115600000|2021-10-13 09:00:00|576.39|570.99|575.9|570.5|577.61|572.21|575.65|570.25|610
1634115900000|2021-10-13 09:05:00|575.93|570.53|575.16|569.76|576.07|570.67|574.21|568.81|673
1634116200000|2021-10-13 09:10:00|575.15|569.75|576.16|570.76|577.21|571.81|575.06|569.66|606
1634116500000|2021-10-13 09:15:00|576.11|570.71|577.94|572.54|578.53|573.13|575.57|570.17|599
1634116800000|2021-10-13 09:20:00|577.91|572.51|579.61|574.21|579.66|574.26|577.09|571.69|549
1634117100000|2021-10-13 09:25:00|579.62|574.22|579.47|574.07|579.94|574.54|579.01|573.61|392
1634117400000|2021-10-13 09:30:00|579.46|574.06|580.91|575.51|581.03|575.63|578.45|573.05|596
1634117700000|2021-10-13 09:35:00|580.9|575.5|580.47|575.07|581.06|575.66|580.34|574.94|382
1634118000000|2021-10-13 09:40:00|580.43|575.03|578.71|573.31|580.47|575.07|578.54|573.14|352
1634118300000|2021-10-13 09:45:00|578.7|573.3|580.54|575.14|580.63|575.23|578.42|573.02|341
1634118600000|2021-10-13 09:50:00|580.53|575.13|578.48|573.08|580.79|575.39|578.16|572.76|476
1634118900000|2021-10-13 09:55:00|578.49|573.09|580|574.6|580.47|575.07|578.49|573.09|594
1634119200000|2021-10-13 10:00:00|579.99|574.59|580.41|575.01|580.74|575.34|579.4|574|478
1634119500000|2021-10-13 10:05:00|580.44|575.04|581.63|576.23|582.05|576.65|580.29|574.89|564
1634119800000|2021-10-13 10:10:00|581.62|576.22|579.87|574.47|581.76|576.36|579.77|574.37|359
1634120100000|2021-10-13 10:15:00|579.89|574.49|581.02|575.62|581.1|575.7|579.87|574.47|254
1634120400000|2021-10-13 10:20:00|581.01|575.61|581.27|575.87|581.31|575.91|580.45|575.05|392
1634120700000|2021-10-13 10:25:00|581.26|575.86|581.91|576.51|583.2|577.8|581.25|575.85|421
1634121000000|2021-10-13 10:30:00|581.92|576.52|582.11|576.71|582.13|576.73|581.08|575.68|325
1634121300000|2021-10-13 10:35:00|582.12|576.72|580.86|575.46|582.19|576.79|580.86|575.46|437
1634121600000|2021-10-13 10:40:00|580.88|575.48|579.58|574.18|581.39|575.99|578.85|573.45|559
1634121900000|2021-10-13 10:45:00|579.56|574.16|577.94|572.54|580.12|574.72|577.72|572.32|543
1634122200000|2021-10-13 10:50:00|577.95|572.55|576.68|571.28|578.31|572.91|576.59|571.19|563
1634122500000|2021-10-13 10:55:00|576.69|571.29|578.55|573.15|579.04|573.64|576.51|571.11|592
1634122800000|2021-10-13 11:00:00|578.54|573.14|578.12|572.72|580.27|574.87|577.84|572.44|597
1634123100000|2021-10-13 11:05:00|578.14|572.74|580.12|574.72|580.6|575.2|577.48|572.08|574
1634123400000|2021-10-13 11:10:00|580.08|574.68|579.59|574.19|580.09|574.69|578.5|573.1|431
1634123700000|2021-10-13 11:15:00|579.62|574.22|578.7|573.3|580.62|575.22|577.94|572.54|458
1634124000000|2021-10-13 11:20:00|578.72|573.32|578.15|572.75|579.24|573.84|577.88|572.48|388
1634124300000|2021-10-13 11:25:00|578.14|572.74|580.13|574.73|580.14|574.74|577.55|572.15|432
1634124600000|2021-10-13 11:30:00|580.12|574.72|579.85|574.45|580.69|575.29|579.78|574.38|394
1634124900000|2021-10-13 11:35:00|579.86|574.46|582.12|576.72|582.35|576.95|579.86|574.46|521
1634125200000|2021-10-13 11:40:00|582.14|576.74|583.16|577.76|583.75|578.35|582.11|576.71|535
1634125500000|2021-10-13 11:45:00|583.17|577.77|582.17|576.77|583.45|578.05|581.85|576.45|498
1634125800000|2021-10-13 11:50:00|582.13|576.73|583.89|578.49|584.13|578.73|582.07|576.67|541
1634126100000|2021-10-13 11:55:00|583.85|578.45|584.36|578.96|584.61|579.21|583.48|578.08|440
1634126400000|2021-10-13 12:00:00|584.35|578.95|583.55|578.15|584.98|579.58|582.38|576.98|595
1634126700000|2021-10-13 12:05:00|583.56|578.16|584.3|578.9|584.76|579.36|583.28|577.88|428
1634127000000|2021-10-13 12:10:00|584.27|578.87|583.58|578.18|584.41|579.01|582.89|577.49|457
1634127300000|2021-10-13 12:15:00|583.57|578.17|582.85|577.45|584.25|578.85|582.14|576.74|526
1634127600000|2021-10-13 12:20:00|582.84|577.44|582.26|576.86|582.84|577.44|580.32|574.92|574
1634127900000|2021-10-13 12:25:00|582.25|576.85|582.22|576.82|582.44|577.04|581.86|576.46|430
1634128200000|2021-10-13 12:30:00|582.25|576.85|581.98|576.58|583.23|577.83|581.92|576.52|522
1634128500000|2021-10-13 12:35:00|582|576.6|581.42|576.02|582.56|577.16|581.42|576.02|442
1634128800000|2021-10-13 12:40:00|581.43|576.03|580.27|574.87|581.76|576.36|580.23|574.83|470
1634129100000|2021-10-13 12:45:00|580.28|574.88|582.72|577.32|584.54|579.14|580.27|574.87|790
1634129400000|2021-10-13 12:50:00|582.73|577.33|584.28|578.88|584.4|579|582.67|577.27|478
1634129700000|2021-10-13 12:55:00|584.32|578.92|587.36|581.96|588.02|582.62|584.12|578.72|805
1634130000000|2021-10-13 13:00:00|587.34|581.94|585.67|580.27|587.96|582.56|585.51|580.11|735
1634130300000|2021-10-13 13:05:00|585.65|580.25|584.43|579.03|586.45|581.05|584.01|578.61|576
1634130600000|2021-10-13 13:10:00|584.41|579.01|585.27|579.87|585.56|580.16|583.99|578.59|573
1634130900000|2021-10-13 13:15:00|585.28|579.88|585.53|580.13|586.51|581.11|585.25|579.85|513
1634131200000|2021-10-13 13:20:00|585.54|580.14|584.72|579.32|585.62|580.22|583.18|577.78|589
1634131500000|2021-10-13 13:25:00|584.73|579.33|583.51|578.11|584.86|579.46|583.44|578.04|502
1634131800000|2021-10-13 13:30:00|583.49|578.09|582.35|576.95|584.21|578.81|582.14|576.74|606
1634132100000|2021-10-13 13:35:00|582.43|577.03|582.16|576.76|582.95|577.55|581.96|576.56|363
1634132400000|2021-10-13 13:40:00|582.18|576.78|582.36|576.96|583.65|578.25|581.42|576.02|468
1634132700000|2021-10-13 13:45:00|582.34|576.94|579.54|574.14|582.57|577.17|578.67|573.27|732
1634133000000|2021-10-13 13:50:00|579.61|574.21|579.14|573.74|579.81|574.41|578.67|573.27|513
1634133300000|2021-10-13 13:55:00|579.16|573.76|579.46|574.06|579.62|574.22|578.77|573.37|569
1634133600000|2021-10-13 14:00:00|579.45|574.05|577.68|572.28|579.45|574.05|576.1|570.7|807
1634133900000|2021-10-13 14:05:00|577.67|572.27|577.58|572.18|577.71|572.31|576.66|571.26|643
1634134200000|2021-10-13 14:10:00|577.59|572.19|577.75|572.35|577.95|572.55|577.01|571.61|559
1634134500000|2021-10-13 14:15:00|577.84|572.44|578.79|573.39|578.84|573.44|577.42|572.02|514
1634134800000|2021-10-13 14:20:00|578.81|573.41|580.02|574.62|580.32|574.92|578.67|573.27|466
1634135100000|2021-10-13 14:25:00|579.97|574.57|581.94|576.54|582.67|577.27|579.92|574.52|596
1634135400000|2021-10-13 14:30:00|581.93|576.53|586.07|580.67|586.84|581.44|581.83|576.43|677
1634135700000|2021-10-13 14:35:00|586.16|580.76|584.52|579.12|586.73|581.33|583.87|578.47|746
1634136000000|2021-10-13 14:40:00|584.51|579.11|585.37|579.97|585.49|580.09|584.43|579.03|649
1634136300000|2021-10-13 14:45:00|585.38|579.98|584.7|579.3|585.81|580.41|583.41|578.01|626
1634136600000|2021-10-13 14:50:00|584.68|579.28|583.19|577.79|584.8|579.4|583.04|577.64|572
1634136900000|2021-10-13 14:55:00|583.18|577.78|583.56|578.16|584.11|578.71|582.67|577.27|523
1634137200000|2021-10-13 15:00:00|583.57|578.17|584.63|579.23|584.84|579.44|583.37|577.97|763
1634137500000|2021-10-13 15:05:00|584.64|579.24|586.48|581.08|586.57|581.17|584.56|579.16|705
1634137800000|2021-10-13 15:10:00|586.51|581.11|587.35|581.95|587.42|582.02|585.39|579.99|614
1634138100000|2021-10-13 15:15:00|587.24|581.84|587.28|581.88|587.87|582.47|586.77|581.37|566
1634138400000|2021-10-13 15:20:00|587.27|581.87|585.47|580.07|587.33|581.93|585.04|579.64|387
1634138700000|2021-10-13 15:25:00|585.48|580.08|584.88|579.48|586.37|580.97|584.84|579.44|500
1634139000000|2021-10-13 15:30:00|584.87|579.47|584.51|579.11|584.89|579.49|584.32|578.92|475
1634139300000|2021-10-13 15:35:00|584.53|579.13|585.39|579.99|586.08|580.68|584.26|578.86|511
1634139600000|2021-10-13 15:40:00|585.4|580|585.15|579.75|585.58|580.18|584.67|579.27|525
1634139900000|2021-10-13 15:45:00|585.16|579.76|587.68|582.28|589.2|583.8|585.15|579.75|742
1634140200000|2021-10-13 15:50:00|587.69|582.29|588.02|582.62|588.51|583.11|587.4|582|642
1634140500000|2021-10-13 15:55:00|588.05|582.65|588.78|583.38|589.84|584.44|587.97|582.57|612
1634140800000|2021-10-13 16:00:00|588.76|583.36|588.56|583.16|589.71|584.31|587.02|581.62|718
1634141100000|2021-10-13 16:05:00|588.55|583.15|588.02|582.62|588.88|583.48|587.82|582.42|598
1634141400000|2021-10-13 16:10:00|588.04|582.64|589.45|584.05|590.18|584.78|587.82|582.42|658
1634141700000|2021-10-13 16:15:00|589.47|584.07|588.11|582.71|589.52|584.12|587.96|582.56|566
1634142000000|2021-10-13 16:20:00|588.12|582.72|588.43|583.03|589.21|583.81|587.95|582.55|491
1634142300000|2021-10-13 16:25:00|588.49|583.09|588.74|583.34|588.82|583.42|587.95|582.55|571
1634142600000|2021-10-13 16:30:00|588.73|583.33|588.12|582.72|589.03|583.63|587.89|582.49|451
1634142900000|2021-10-13 16:35:00|588.1|582.7|587.76|582.36|588.39|582.99|587.43|582.03|480
1634143200000|2021-10-13 16:40:00|587.75|582.35|590.07|584.67|590.13|584.73|587.75|582.35|638
1634143500000|2021-10-13 16:45:00|590.08|584.68|590.37|584.97|590.92|585.52|589.33|583.93|712
1634143800000|2021-10-13 16:50:00|590.36|584.96|589.1|583.7|590.36|584.96|588.21|582.81|617
1634144100000|2021-10-13 16:55:00|589.12|583.72|588.34|582.94|589.92|584.52|588.18|582.78|657
1634144400000|2021-10-13 17:00:00|588.35|582.95|589.25|583.85|590.59|585.19|588.34|582.94|731
1634144700000|2021-10-13 17:05:00|589.27|583.87|589.75|584.35|590.08|584.68|588.98|583.58|662
1634145000000|2021-10-13 17:10:00|589.69|584.29|590.35|584.95|590.39|584.99|589.51|584.11|566
1634145300000|2021-10-13 17:15:00|590.4|585|591.03|585.63|591.08|585.68|590.07|584.67|493
1634145600000|2021-10-13 17:20:00|590.97|585.57|591.1|585.7|591.16|585.76|590.51|585.11|503
1634145900000|2021-10-13 17:25:00|591.06|585.66|592.01|586.61|592.16|586.76|590.86|585.46|592
1634146200000|2021-10-13 17:30:00|592|586.6|591.21|585.81|592.32|586.92|590.35|584.95|695
1634146500000|2021-10-13 17:35:00|591.17|585.77|591.24|585.84|591.46|586.06|590.53|585.13|509
1634146800000|2021-10-13 17:40:00|591.16|585.76|591.07|585.67|591.32|585.92|590.4|585|463
1634147100000|2021-10-13 17:45:00|591.09|585.69|590.19|584.79|591.24|585.84|590.19|584.79|469
1634147400000|2021-10-13 17:50:00|590.24|584.84|590.35|584.95|590.57|585.17|589.53|584.13|617
1634147700000|2021-10-13 17:55:00|590.36|584.96|589.28|583.88|590.92|585.52|588.34|582.94|554
1634148000000|2021-10-13 18:00:00|589.01|583.61|590.1|584.7|590.64|585.24|589.01|583.61|623
1634148300000|2021-10-13 18:05:00|590.09|584.69|590.82|585.42|591.21|585.81|589.83|584.43|480
1634148600000|2021-10-13 18:10:00|590.79|585.39|590.99|585.59|591.25|585.85|590.58|585.18|486
1634148900000|2021-10-13 18:15:00|591.02|585.62|590.28|584.88|591.18|585.78|590.27|584.87|414
1634149200000|2021-10-13 18:20:00|590.29|584.89|590.52|585.12|591.39|585.99|589.74|584.34|527
1634149500000|2021-10-13 18:25:00|590.51|585.11|591.16|585.76|591.69|586.29|590.49|585.09|471
1634149800000|2021-10-13 18:30:00|591.17|585.77|590.77|585.37|591.28|585.88|589.81|584.41|524
1634150100000|2021-10-13 18:35:00|590.76|585.36|591.15|585.75|591.16|585.76|590.44|585.04|471
1634150400000|2021-10-13 18:40:00|591.16|585.76|590.98|585.58|591.37|585.97|590.05|584.65|537
1634150700000|2021-10-13 18:45:00|590.93|585.53|592.07|586.67|592.32|586.92|590.8|585.4|597
1634151000000|2021-10-13 18:50:00|592.06|586.66|588.89|583.49|593.44|588.04|588.78|583.38|711
1634151300000|2021-10-13 18:55:00|588.9|583.5|587.33|581.93|589.23|583.83|586.71|581.31|661
1634151600000|2021-10-13 19:00:00|587.35|581.95|587.56|582.16|588.72|583.32|587.26|581.86|520
1634151900000|2021-10-13 19:05:00|587.57|582.17|588.8|583.4|588.85|583.45|587.57|582.17|528
1634152200000|2021-10-13 19:10:00|588.79|583.39|588.92|583.52|589.42|584.02|588.73|583.33|500
1634152500000|2021-10-13 19:15:00|588.93|583.53|588.78|583.38|589.15|583.75|587.94|582.54|564
1634152800000|2021-10-13 19:20:00|588.77|583.37|588.55|583.15|588.77|583.37|588.17|582.77|507
1634153100000|2021-10-13 19:25:00|588.52|583.12|588.25|582.85|588.88|583.48|588.13|582.73|350
1634153400000|2021-10-13 19:30:00|588.26|582.86|589.29|583.89|589.5|584.1|588.25|582.85|486
1634153700000|2021-10-13 19:35:00|589.3|583.9|589.43|584.03|590.28|584.88|589.3|583.9|433
1634154000000|2021-10-13 19:40:00|589.41|584.01|588.25|582.85|589.41|584.01|588.13|582.73|441
1634154300000|2021-10-13 19:45:00|588.28|582.88|590.19|584.79|590.19|584.79|588.27|582.87|444
1634154600000|2021-10-13 19:50:00|590.18|584.78|590.27|584.87|590.45|585.05|589.57|584.17|486
1634154900000|2021-10-13 19:55:00|590.24|584.84|589.85|584.45|590.89|585.49|589.47|584.07|585
1634155200000|2021-10-13 20:00:00|589.88|584.48|589.87|584.47|590.67|585.27|589.49|584.09|571
1634155500000|2021-10-13 20:05:00|589.89|584.49|590.14|584.74|590.19|584.79|589.68|584.28|516
1634155800000|2021-10-13 20:10:00|590.16|584.76|590.21|584.81|590.28|584.88|589.14|583.74|560
1634156100000|2021-10-13 20:15:00|590.2|584.8|591.63|586.23|592.14|586.74|589.97|584.57|424
1634156400000|2021-10-13 20:20:00|591.62|586.22|591.41|586.01|591.85|586.45|590.98|585.58|574
1634156700000|2021-10-13 20:25:00|591.44|586.04|592.43|587.03|592.51|587.11|591.29|585.89|552
1634157000000|2021-10-13 20:30:00|592.4|587|593.02|587.62|593.14|587.74|591.69|586.29|624
1634157300000|2021-10-13 20:35:00|593.04|587.64|592.95|587.55|593.47|588.07|592.59|587.19|473
1634157600000|2021-10-13 20:40:00|592.94|587.54|593.28|587.88|593.3|587.9|592.75|587.35|383
1634157900000|2021-10-13 20:45:00|593.27|587.87|592.61|587.21|593.27|587.87|589.46|584.06|668
1634158200000|2021-10-13 20:50:00|592.62|587.22|591.72|586.32|593.07|587.67|591.4|586|564
1634158500000|2021-10-13 20:55:00|591.7|586.3|591.19|585.79|592.47|587.07|590.68|585.28|571
1634158800000|2021-10-13 21:00:00|591.21|585.81|592.06|586.66|592.41|587.01|591.21|585.81|410
1634159100000|2021-10-13 21:05:00|592.11|586.71|591.8|586.4|592.51|587.11|591.43|586.03|334
1634159400000|2021-10-13 21:10:00|591.81|586.41|592.01|586.61|592.96|587.56|591.52|586.12|367
1634159700000|2021-10-13 21:15:00|592.02|586.62|592.76|587.36|592.79|587.39|591.54|586.14|307
1634160000000|2021-10-13 21:20:00|592.75|587.35|592.28|586.88|593.15|587.75|592.18|586.78|486
1634160300000|2021-10-13 21:25:00|592.29|586.89|591.8|586.4|592.35|586.95|591.52|586.12|348
1634160600000|2021-10-13 21:30:00|591.82|586.42|592.95|587.55|592.98|587.58|591.75|586.35|193
1634160900000|2021-10-13 21:35:00|592.93|587.53|594.18|588.78|594.18|588.78|592.93|587.53|178
1634161200000|2021-10-13 21:40:00|594.17|588.77|593.16|587.76|594.38|588.98|593.11|587.71|320
1634161500000|2021-10-13 21:45:00|593.18|587.78|593.43|588.03|593.84|588.44|592.51|587.11|329
1634161800000|2021-10-13 21:50:00|593.47|588.07|594.25|588.85|594.3|588.9|593.39|587.99|232
1634162100000|2021-10-13 21:55:00|594.24|588.84|592.62|587.22|594.43|589.03|592.03|586.63|300
1634162400000|2021-10-13 22:00:00|592.61|587.21|593.06|587.66|593.99|588.59|592.54|587.14|406
1634162700000|2021-10-13 22:05:00|593.08|587.68|594.33|588.93|594.34|588.94|592.49|587.09|462
1634163000000|2021-10-13 22:10:00|594.32|588.92|594.42|589.02|594.52|589.12|594.11|588.71|345
1634163300000|2021-10-13 22:15:00|594.43|589.03|594.79|589.39|594.82|589.42|593.63|588.23|388
1634163600000|2021-10-13 22:20:00|594.77|589.37|594.91|589.51|595.14|589.74|594.61|589.21|315
1634163900000|2021-10-13 22:25:00|594.94|589.54|595.34|589.94|595.45|590.05|594.82|589.42|231
1634164200000|2021-10-13 22:30:00|595.35|589.95|594.73|589.33|595.53|590.13|594.61|589.21|355
1634164500000|2021-10-13 22:35:00|594.71|589.31|595.52|590.12|595.58|590.18|594.37|588.97|464
1634164800000|2021-10-13 22:40:00|595.51|590.11|594.78|589.38|596.37|590.97|594.77|589.37|447
1634165100000|2021-10-13 22:45:00|594.77|589.37|594.31|588.91|595.88|590.48|594.31|588.91|622
1634165400000|2021-10-13 22:50:00|594.32|588.92|594.83|589.43|595.1|589.7|593.95|588.55|451
1634165700000|2021-10-13 22:55:00|594.85|589.45|595.27|589.87|596.75|591.35|594.8|589.4|638
1634166000000|2021-10-13 23:00:00|595.29|589.89|595.03|589.63|596.46|591.06|594.81|589.41|552
1634166300000|2021-10-13 23:05:00|595.02|589.62|594.54|589.14|595.52|590.12|594.46|589.06|443
1634166600000|2021-10-13 23:10:00|594.55|589.15|594.16|588.76|594.72|589.32|593.69|588.29|499
1634166900000|2021-10-13 23:15:00|594.2|588.8|594.4|589|594.6|589.2|593.65|588.25|300
1634167200000|2021-10-13 23:20:00|594.41|589.01|594.71|589.31|594.79|589.39|593.13|587.73|474
1634167500000|2021-10-13 23:25:00|594.72|589.32|594.43|589.03|594.97|589.57|594.24|588.84|310
1634167800000|2021-10-13 23:30:00|594.45|589.05|593.72|588.32|594.9|589.5|593.32|587.92|358
1634168100000|2021-10-13 23:35:00|593.73|588.33|594.97|589.57|595.78|590.38|593.7|588.3|376
1634168400000|2021-10-13 23:40:00|595.01|589.61|594.94|589.54|595.21|589.81|593.93|588.53|429
1634168700000|2021-10-13 23:45:00|594.91|589.51|596.37|590.97|596.44|591.04|594.91|589.51|377
1634169000000|2021-10-13 23:50:00|596.39|590.99|596.75|591.35|597.15|591.75|596.06|590.66|467
1634169300000|2021-10-13 23:55:00|596.77|591.37|595.87|590.47|596.94|591.54|595.52|590.12|300
1634169600000|2021-10-14 00:00:00|596|590.6|597.08|591.68|598.32|592.92|596|590.6|615
1634169900000|2021-10-14 00:05:00|597.13|591.73|595.69|590.29|597.95|592.55|595.27|589.87|716
1634170200000|2021-10-14 00:10:00|595.7|590.3|597.65|592.25|597.67|592.27|595.7|590.3|495
1634170500000|2021-10-14 00:15:00|597.6|592.2|596.31|590.91|598.1|592.7|596.14|590.74|589
1634170800000|2021-10-14 00:20:00|596.27|590.87|597.47|592.07|597.5|592.1|595.87|590.47|404
1634171100000|2021-10-14 00:25:00|597.48|592.08|596.76|591.36|598.03|592.63|596.66|591.26|376
1634171400000|2021-10-14 00:30:00|596.77|591.37|595.57|590.17|597.51|592.11|595.57|590.17|537
1634171700000|2021-10-14 00:35:00|595.58|590.18|595.44|590.04|595.65|590.25|594.69|589.29|539
1634172000000|2021-10-14 00:40:00|595.45|590.05|595.91|590.51|596.2|590.8|595.41|590.01|417
1634172300000|2021-10-14 00:45:00|595.89|590.49|596.29|590.89|596.37|590.97|595.6|590.2|459
1634172600000|2021-10-14 00:50:00|596.32|590.92|594.97|589.57|596.33|590.93|594.86|589.46|358
1634172900000|2021-10-14 00:55:00|595.15|589.75|594.4|589|596.17|590.77|593.9|588.5|555
1634173200000|2021-10-14 01:00:00|594.5|589.1|595.92|590.52|596.23|590.83|593.27|587.87|706
1634173500000|2021-10-14 01:05:00|595.93|590.53|597.93|592.53|599.08|593.68|595.3|589.9|766
1634173800000|2021-10-14 01:10:00|597.9|592.5|599.61|594.21|600.44|595.04|597.9|592.5|507
1634174100000|2021-10-14 01:15:00|599.56|594.16|599.41|594.01|599.89|594.49|598.08|592.68|349
1634174400000|2021-10-14 01:20:00|599.43|594.03|599.56|594.16|599.82|594.42|599.03|593.63|405
1634174700000|2021-10-14 01:25:00|599.54|594.14|600.47|595.07|600.59|595.19|599.52|594.12|566
1634175000000|2021-10-14 01:30:00|600.48|595.08|598.54|593.14|600.87|595.47|598.41|593.01|717
1634175300000|2021-10-14 01:35:00|598.58|593.18|597.56|592.16|599.49|594.09|596.85|591.45|657
1634175600000|2021-10-14 01:40:00|597.62|592.22|599.58|594.18|599.73|594.33|597.58|592.18|574
1634175900000|2021-10-14 01:45:00|599.61|594.21|600.4|595|600.62|595.22|598.6|593.2|508
1634176200000|2021-10-14 01:50:00|600.39|594.99|601.63|596.23|601.8|596.4|600.05|594.65|586
1634176500000|2021-10-14 01:55:00|601.62|596.22|604.6|599.2|605.75|600.35|601.48|596.08|714
1634176800000|2021-10-14 02:00:00|604.57|599.17|605.53|600.13|606.19|600.79|603.31|597.91|746
1634177100000|2021-10-14 02:05:00|605.51|600.11|605.57|600.17|606.11|600.71|604.88|599.48|603
1634177400000|2021-10-14 02:10:00|605.56|600.16|605.48|600.08|605.88|600.48|605.01|599.61|525
1634177700000|2021-10-14 02:15:00|605.47|600.07|605.04|599.64|605.47|600.07|604.27|598.87|559
1634178000000|2021-10-14 02:20:00|605.02|599.62|604.2|598.8|605.55|600.15|604.08|598.68|533
1634178300000|2021-10-14 02:25:00|604.17|598.77|603.66|598.26|604.45|599.05|603.15|597.75|480
1634178600000|2021-10-14 02:30:00|603.67|598.27|604.79|599.39|605.81|600.41|603.66|598.26|397
1634178900000|2021-10-14 02:35:00|604.78|599.38|604.42|599.02|605.06|599.66|603.36|597.96|435
1634179200000|2021-10-14 02:40:00|604.4|599|605.43|600.03|605.86|600.46|604.31|598.91|513
1634179500000|2021-10-14 02:45:00|605.44|600.04|604.17|598.77|605.63|600.23|603.92|598.52|448
1634179800000|2021-10-14 02:50:00|604.13|598.73|602.94|597.54|604.7|599.3|602.76|597.36|684
1634180100000|2021-10-14 02:55:00|602.89|597.49|603.14|597.74|604.08|598.68|602.81|597.41|415
1634180400000|2021-10-14 03:00:00|603.18|597.78|603.08|597.68|603.62|598.22|602.93|597.53|474
1634180700000|2021-10-14 03:05:00|603.15|597.75|602.31|596.91|603.57|598.17|602.25|596.85|469
1634181000000|2021-10-14 03:10:00|602.3|596.9|602.3|596.9|602.66|597.26|601.98|596.58|337
1634181300000|2021-10-14 03:15:00|602.32|596.92|602.39|596.99|602.77|597.37|602.28|596.88|339
1634181600000|2021-10-14 03:20:00|602.4|597|602.31|596.91|602.84|597.44|602.18|596.78|308
1634181900000|2021-10-14 03:25:00|602.32|596.92|601.48|596.08|602.64|597.24|601.1|595.7|442
1634182200000|2021-10-14 03:30:00|601.47|596.07|601.84|596.44|602.13|596.73|601.39|595.99|405
1634182500000|2021-10-14 03:35:00|601.92|596.52|601.23|595.83|601.92|596.52|600.75|595.35|405
1634182800000|2021-10-14 03:40:00|601.19|595.79|601.52|596.12|601.82|596.42|600.83|595.43|461
1634183100000|2021-10-14 03:45:00|601.51|596.11|600.73|595.33|601.52|596.12|600.65|595.25|405
1634183400000|2021-10-14 03:50:00|600.71|595.31|601.71|596.31|601.97|596.57|600.71|595.31|370
1634183700000|2021-10-14 03:55:00|601.72|596.32|600.71|595.31|601.72|596.32|600.69|595.29|319
1634184000000|2021-10-14 04:00:00|600.7|595.3|600.41|595.01|601.08|595.68|600.34|594.94|456
1634184300000|2021-10-14 04:05:00|600.45|595.05|599.75|594.35|600.9|595.5|599.7|594.3|398
1634184600000|2021-10-14 04:10:00|599.71|594.31|599.97|594.57|600.35|594.95|599.69|594.29|435
1634184900000|2021-10-14 04:15:00|599.96|594.56|599.51|594.11|599.97|594.57|599.43|594.03|274
1634185200000|2021-10-14 04:20:00|599.5|594.1|600.07|594.67|600.1|594.7|599.47|594.07|472
1634185500000|2021-10-14 04:25:00|600.04|594.64|599.87|594.47|600.73|595.33|599.84|594.44|434
1634185800000|2021-10-14 04:30:00|599.88|594.48|599.21|593.81|600.26|594.86|598.93|593.53|454
1634186100000|2021-10-14 04:35:00|599.2|593.8|599.41|594.01|599.78|594.38|599.13|593.73|573
1634186400000|2021-10-14 04:40:00|599.42|594.02|599.88|594.48|599.98|594.58|599.4|594|576
1634186700000|2021-10-14 04:45:00|599.87|594.47|600.12|594.72|600.19|594.79|599.4|594|449
1634187000000|2021-10-14 04:50:00|600.15|594.75|601.54|596.14|601.54|596.14|600.02|594.62|383
1634187300000|2021-10-14 04:55:00|601.53|596.13|600.08|594.68|601.84|596.44|600.08|594.68|428
1634187600000|2021-10-14 05:00:00|600|594.6|600.56|595.16|601.24|595.84|599.94|594.54|521
1634187900000|2021-10-14 05:05:00|600.59|595.19|601.42|596.02|601.47|596.07|600.49|595.09|472
1634188200000|2021-10-14 05:10:00|601.41|596.01|600.89|595.49|601.94|596.54|600.55|595.15|490
1634188500000|2021-10-14 05:15:00|600.9|595.5|601.16|595.76|601.92|596.52|600.89|595.49|312
1634188800000|2021-10-14 05:20:00|601.17|595.77|600.36|594.96|601.21|595.81|600.35|594.95|351
1634189100000|2021-10-14 05:25:00|600.35|594.95|600.49|595.09|600.75|595.35|599.99|594.59|367
1634189400000|2021-10-14 05:30:00|600.5|595.1|600.04|594.64|600.88|595.48|599.8|594.4|535
1634189700000|2021-10-14 05:35:00|600.07|594.67|599.22|593.82|600.07|594.67|599.19|593.79|425
1634190000000|2021-10-14 05:40:00|599.27|593.87|600.17|594.77|600.59|595.19|599.26|593.86|470
1634190300000|2021-10-14 05:45:00|600.22|594.82|600.22|594.82|600.62|595.22|599.81|594.41|416
1634190600000|2021-10-14 05:50:00|600.23|594.83|600.02|594.62|600.41|595.01|599.69|594.29|489
1634190900000|2021-10-14 05:55:00|600.07|594.67|600.62|595.22|600.93|595.53|599.54|594.14|553
1634191200000|2021-10-14 06:00:00|600.61|595.21|601.13|595.73|601.21|595.81|600.17|594.77|494
1634191500000|2021-10-14 06:05:00|601.12|595.72|601.06|595.66|601.31|595.91|600.78|595.38|400
1634191800000|2021-10-14 06:10:00|601.07|595.67|602.01|596.61|602.1|596.7|600.91|595.51|393
1634192100000|2021-10-14 06:15:00|602|596.6|602.15|596.75|602.58|597.18|601.67|596.27|385
1634192400000|2021-10-14 06:20:00|602.14|596.74|601.54|596.14|602.49|597.09|601.01|595.61|528
1634192700000|2021-10-14 06:25:00|601.59|596.19|600.73|595.33|601.64|596.24|600.59|595.19|352
1634193000000|2021-10-14 06:30:00|600.74|595.34|601.99|596.59|602.27|596.87|600.73|595.33|351
1634193300000|2021-10-14 06:35:00|602.04|596.64|601.42|596.02|602.26|596.86|601.31|595.91|426
1634193600000|2021-10-14 06:40:00|601.44|596.04|600.01|594.61|601.7|596.3|599.07|593.67|543
1634193900000|2021-10-14 06:45:00|600.03|594.63|599.13|593.73|600.1|594.7|597.64|592.24|535
1634194200000|2021-10-14 06:50:00|599.16|593.76|598.51|593.11|599.92|594.52|598.25|592.85|469
1634194500000|2021-10-14 06:55:00|598.49|593.09|599.8|594.4|600.86|595.46|597.99|592.59|553
1634194800000|2021-10-14 07:00:00|599.79|594.39|600.55|595.15|600.7|595.3|599.66|594.26|476
1634195100000|2021-10-14 07:05:00|600.53|595.13|600.21|594.81|600.58|595.18|599.79|594.39|395
1634195400000|2021-10-14 07:10:00|600.2|594.8|599.72|594.32|600.21|594.81|599.36|593.96|332
1634195700000|2021-10-14 07:15:00|599.73|594.33|598.38|592.98|599.92|594.52|598.18|592.78|349
1634196000000|2021-10-14 07:20:00|598.37|592.97|600.25|594.85|600.3|594.9|598.36|592.96|481
1634196300000|2021-10-14 07:25:00|600.26|594.86|600.23|594.83|601.01|595.61|600.1|594.7|497
1634196600000|2021-10-14 07:30:00|600.24|594.84|598.65|593.25|600.37|594.97|597.9|592.5|480
1634196900000|2021-10-14 07:35:00|598.67|593.27|597.95|592.55|599.53|594.13|597.93|592.53|473
1634197200000|2021-10-14 07:40:00|597.96|592.56|599.05|593.65|599.14|593.74|597.81|592.41|447
1634197500000|2021-10-14 07:45:00|599.04|593.64|598.63|593.23|599.92|594.52|597.77|592.37|625
1634197800000|2021-10-14 07:50:00|598.58|593.18|598.92|593.52|599.21|593.81|598.1|592.7|589
1634198100000|2021-10-14 07:55:00|598.91|593.51|598.22|592.82|598.95|593.55|597.65|592.25|586
1634198400000|2021-10-14 08:00:00|598.24|592.84|599.5|594.1|599.99|594.59|598.08|592.68|517
1634198700000|2021-10-14 08:05:00|599.46|594.06|599.01|593.61|599.59|594.19|598.58|593.18|439
1634199000000|2021-10-14 08:10:00|599.03|593.63|598.99|593.59|599.43|594.03|598.87|593.47|483
1634199300000|2021-10-14 08:15:00|599|593.6|600.14|594.74|600.24|594.84|598.97|593.57|404
1634199600000|2021-10-14 08:20:00|600.17|594.77|600.83|595.43|601.09|595.69|599.93|594.53|564
1634199900000|2021-10-14 08:25:00|600.82|595.42|601.16|595.76|601.38|595.98|600.46|595.06|436
1634200200000|2021-10-14 08:30:00|601.18|595.78|600.56|595.16|601.45|596.05|600.51|595.11|464
1634200500000|2021-10-14 08:35:00|600.55|595.15|600.51|595.11|601.05|595.65|600.34|594.94|389
1634200800000|2021-10-14 08:40:00|600.41|595.01|600.6|595.2|600.94|595.54|600.11|594.71|315
1634201100000|2021-10-14 08:45:00|600.59|595.19|599.89|594.49|600.61|595.21|599.58|594.18|351
1634201400000|2021-10-14 08:50:00|599.84|594.44|600.66|595.26|600.66|595.26|599.84|594.44|349
1634201700000|2021-10-14 08:55:00|600.65|595.25|600.64|595.24|600.82|595.42|599.99|594.59|466
1634202000000|2021-10-14 09:00:00|600.61|595.21|600.44|595.04|600.79|595.39|600.14|594.74|414
1634202300000|2021-10-14 09:05:00|600.51|595.11|600.82|595.42|601.1|595.7|600.39|594.99|421
1634202600000|2021-10-14 09:10:00|600.85|595.45|601.98|596.58|602.01|596.61|600.82|595.42|324
1634202900000|2021-10-14 09:15:00|601.99|596.59|601.64|596.24|602.31|596.91|600.79|595.39|488
1634203200000|2021-10-14 09:20:00|601.67|596.27|599.93|594.53|601.75|596.35|599.68|594.28|583
1634203500000|2021-10-14 09:25:00|599.92|594.52|600.71|595.31|600.75|595.35|599.56|594.16|487
1634203800000|2021-10-14 09:30:00|600.7|595.3|600.95|595.55|601.7|596.3|600.67|595.27|449
1634204100000|2021-10-14 09:35:00|600.96|595.56|601.88|596.48|601.9|596.5|600.96|595.56|385
1634204400000|2021-10-14 09:40:00|601.91|596.51|601.76|596.36|601.96|596.56|601.39|595.99|351
1634204700000|2021-10-14 09:45:00|601.77|596.37|600.66|595.26|601.84|596.44|600.62|595.22|335
1634205000000|2021-10-14 09:50:00|600.65|595.25|602.07|596.67|602.25|596.85|600.44|595.04|470
1634205300000|2021-10-14 09:55:00|602.08|596.68|602.12|596.72|602.43|597.03|601.7|596.3|387
1634205600000|2021-10-14 10:00:00|602.13|596.73|600.39|594.99|602.32|596.92|600.21|594.81|530
1634205900000|2021-10-14 10:05:00|600.42|595.02|600.79|595.39|601.09|595.69|599.8|594.4|437
1634206200000|2021-10-14 10:10:00|600.83|595.43|600.94|595.54|601|595.6|600.4|595|366
1634206500000|2021-10-14 10:15:00|600.93|595.53|600.06|594.66|601.01|595.61|600|594.6|402
1634206800000|2021-10-14 10:20:00|600.07|594.67|600.46|595.06|600.63|595.23|600.03|594.63|485
1634207100000|2021-10-14 10:25:00|600.47|595.07|599.78|594.38|600.72|595.32|599.43|594.03|399
1634207400000|2021-10-14 10:30:00|599.77|594.37|599.59|594.19|599.77|594.37|598.77|593.37|427
1634207700000|2021-10-14 10:35:00|599.58|594.18|599.95|594.55|600.71|595.31|599.36|593.96|493
1634208000000|2021-10-14 10:40:00|599.94|594.54|599.73|594.33|600.05|594.65|599.6|594.2|291
1634208300000|2021-10-14 10:45:00|599.74|594.34|600.46|595.06|601|595.6|599.67|594.27|476
1634208600000|2021-10-14 10:50:00|600.45|595.05|600.44|595.04|601.11|595.71|600.32|594.92|399
1634208900000|2021-10-14 10:55:00|600.42|595.02|600.72|595.32|600.74|595.34|599.85|594.45|414
1634209200000|2021-10-14 11:00:00|600.73|595.33|600.86|595.46|601.04|595.64|599.93|594.53|497
1634209500000|2021-10-14 11:05:00|600.87|595.47|600.28|594.88|601.14|595.74|600.21|594.81|371
1634209800000|2021-10-14 11:10:00|600.27|594.87|603.62|598.22|603.62|598.22|600.01|594.61|642
1634210100000|2021-10-14 11:15:00|603.63|598.23|605.95|600.55|606.07|600.67|603.23|597.83|777
1634210400000|2021-10-14 11:20:00|605.97|600.57|608.56|603.16|610.55|605.15|605.94|600.54|719
1634210700000|2021-10-14 11:25:00|608.57|603.17|609.63|604.23|609.63|604.23|607.24|601.84|632
1634211000000|2021-10-14 11:30:00|609.59|604.19|608.34|602.94|610.26|604.86|607.73|602.33|669
1634211300000|2021-10-14 11:35:00|608.27|602.87|608.34|602.94|609.23|603.83|608.01|602.61|574
1634211600000|2021-10-14 11:40:00|608.35|602.95|609.44|604.04|609.96|604.56|608.1|602.7|562
1634211900000|2021-10-14 11:45:00|609.46|604.06|608.36|602.96|609.7|604.3|607.47|602.07|587
1634212200000|2021-10-14 11:50:00|608.35|602.95|607.45|602.05|608.72|603.32|607.39|601.99|443
1634212500000|2021-10-14 11:55:00|607.43|602.03|607|601.6|607.53|602.13|606.05|600.65|611
1634212800000|2021-10-14 12:00:00|607.01|601.61|605.86|600.46|607.22|601.82|604.4|599|655
1634213100000|2021-10-14 12:05:00|605.82|600.42|606.96|601.56|607.52|602.12|605.76|600.36|553
1634213400000|2021-10-14 12:10:00|606.99|601.59|607.19|601.79|607.27|601.87|606.28|600.88|548
1634213700000|2021-10-14 12:15:00|607.17|601.77|607.29|601.89|607.71|602.31|607.04|601.64|532
1634214000000|2021-10-14 12:20:00|607.32|601.92|607.96|602.56|608.18|602.78|606.5|601.1|561
1634214300000|2021-10-14 12:25:00|607.94|602.54|607.45|602.05|607.97|602.57|607.19|601.79|511
1634214600000|2021-10-14 12:30:00|607.49|602.09|606.43|601.03|607.75|602.35|606.39|600.99|478
1634214900000|2021-10-14 12:35:00|606.44|601.04|606.54|601.14|606.99|601.59|606.19|600.79|482
1634215200000|2021-10-14 12:40:00|606.55|601.15|606.56|601.16|607.76|602.36|606.25|600.85|576
1634215500000|2021-10-14 12:45:00|606.57|601.17|605.6|600.2|606.77|601.37|605.5|600.1|475
1634215800000|2021-10-14 12:50:00|605.53|600.13|604.51|599.11|605.82|600.42|604.42|599.02|537
1634216100000|2021-10-14 12:55:00|604.53|599.13|605.38|599.98|605.41|600.01|604.41|599.01|511
1634216400000|2021-10-14 13:00:00|605.37|599.97|604.59|599.19|605.99|600.59|604.5|599.1|482
1634216700000|2021-10-14 13:05:00|604.54|599.14|604.15|598.75|604.81|599.41|603.62|598.22|384
1634217000000|2021-10-14 13:10:00|604.14|598.74|604.86|599.46|605.04|599.64|604.11|598.71|374
1634217300000|2021-10-14 13:15:00|604.89|599.49|605.34|599.94|605.39|599.99|604.82|599.42|517
1634217600000|2021-10-14 13:20:00|605.36|599.96|605.39|599.99|605.55|600.15|604.54|599.14|391
1634217900000|2021-10-14 13:25:00|605.4|600|605.8|600.4|605.9|600.5|605.4|600|503
1634218200000|2021-10-14 13:30:00|605.79|600.39|605.15|599.75|607.16|601.76|605.15|599.75|628
1634218500000|2021-10-14 13:35:00|605.16|599.76|604.81|599.41|605.62|600.22|604.29|598.89|609
1634218800000|2021-10-14 13:40:00|604.87|599.47|604.68|599.28|605.69|600.29|604.55|599.15|585
1634219100000|2021-10-14 13:45:00|604.69|599.29|604.83|599.43|605.57|600.17|604.62|599.22|516
1634219400000|2021-10-14 13:50:00|604.85|599.45|603.43|598.03|604.87|599.47|602.8|597.4|625
1634219700000|2021-10-14 13:55:00|603.5|598.1|603.8|598.4|603.99|598.59|603.15|597.75|554
1634220000000|2021-10-14 14:00:00|603.79|598.39|604.95|599.55|605.11|599.71|603.79|598.39|507
1634220300000|2021-10-14 14:05:00|604.96|599.56|605.16|599.76|605.45|600.05|604.93|599.53|492
1634220600000|2021-10-14 14:10:00|605.08|599.68|605.42|600.02|605.87|600.47|605.07|599.67|573
1634220900000|2021-10-14 14:15:00|605.41|600.01|606.31|600.91|606.78|601.38|605.22|599.82|609
1634221200000|2021-10-14 14:20:00|606.32|600.92|606.65|601.25|607.04|601.64|605.85|600.45|571
1634221500000|2021-10-14 14:25:00|606.66|601.26|606.97|601.57|607.33|601.93|606.54|601.14|623
1634221800000|2021-10-14 14:30:00|606.95|601.55|606.59|601.19|607.49|602.09|606.16|600.76|608
1634222100000|2021-10-14 14:35:00|606.56|601.16|605.18|599.78|606.75|601.35|604.17|598.77|661
1634222400000|2021-10-14 14:40:00|605.17|599.77|603.89|598.49|605.21|599.81|603.68|598.28|610
1634222700000|2021-10-14 14:45:00|603.91|598.51|604.98|599.58|605.37|599.97|603.36|597.96|621
1634223000000|2021-10-14 14:50:00|605.01|599.61|606.64|601.24|606.87|601.47|604.97|599.57|530
1634223300000|2021-10-14 14:55:00|606.63|601.23|605.28|599.88|606.64|601.24|605.24|599.84|598
1634223600000|2021-10-14 15:00:00|605.24|599.84|602.31|596.91|606.44|601.04|601.86|596.46|805
1634223900000|2021-10-14 15:05:00|602.32|596.92|600|594.6|602.78|597.38|597.45|592.05|871
1634224200000|2021-10-14 15:10:00|600.06|594.66|603.49|598.09|604.07|598.67|600.06|594.66|795
1634224500000|2021-10-14 15:15:00|603.52|598.12|602.49|597.09|604.12|598.72|602.45|597.05|558
1634224800000|2021-10-14 15:20:00|602.5|597.1|603.76|598.36|604.35|598.95|602.39|596.99|734
1634225100000|2021-10-14 15:25:00|603.77|598.37|605.07|599.67|605.24|599.84|603.76|598.36|621
1634225400000|2021-10-14 15:30:00|605.08|599.68|604.47|599.07|605.11|599.71|604.01|598.61|499
1634225700000|2021-10-14 15:35:00|604.48|599.08|601.6|596.2|604.5|599.1|601.56|596.16|639
1634226000000|2021-10-14 15:40:00|601.58|596.18|600.79|595.39|602.27|596.87|600.3|594.9|627
1634226300000|2021-10-14 15:45:00|600.77|595.37|600.6|595.2|602.03|596.63|600.41|595.01|613
1634226600000|2021-10-14 15:50:00|600.62|595.22|601.48|596.08|602.28|596.88|600.62|595.22|586
1634226900000|2021-10-14 15:55:00|601.47|596.07|602.14|596.74|602.24|596.84|601.28|595.88|459
1634227200000|2021-10-14 16:00:00|602.17|596.77|602.16|596.76|603.85|598.45|602.09|596.69|715
1634227500000|2021-10-14 16:05:00|602.12|596.72|600.41|595.01|602.45|597.05|600.34|594.94|471
1634227800000|2021-10-14 16:10:00|600.39|594.99|601.37|595.97|601.48|596.08|599.54|594.14|662
1634228100000|2021-10-14 16:15:00|601.34|595.94|601.05|595.65|602.99|597.59|600.6|595.2|676
1634228400000|2021-10-14 16:20:00|600.89|595.49|601.18|595.78|601.82|596.42|600.82|595.42|447
1634228700000|2021-10-14 16:25:00|601.16|595.76|597.56|592.16|601.29|595.89|597.53|592.13|603
1634229000000|2021-10-14 16:30:00|597.58|592.18|596.91|591.51|599.12|593.72|596.51|591.11|652
1634229300000|2021-10-14 16:35:00|596.97|591.57|596.52|591.12|597.83|592.43|596.38|590.98|528
1634229600000|2021-10-14 16:40:00|596.55|591.15|595.98|590.58|596.86|591.46|595.13|589.73|604
1634229900000|2021-10-14 16:45:00|595.99|590.59|597.93|592.53|598.05|592.65|595.77|590.37|544
1634230200000|2021-10-14 16:50:00|597.95|592.55|598.58|593.18|598.67|593.27|597.95|592.55|531
1634230500000|2021-10-14 16:55:00|598.56|593.16|597.67|592.27|598.64|593.24|597.27|591.87|359
1634230800000|2021-10-14 17:00:00|597.66|592.26|598.84|593.44|599.53|594.13|596.42|591.02|550
1634231100000|2021-10-14 17:05:00|598.85|593.45|599.08|593.68|599.35|593.95|598.65|593.25|401
1634231400000|2021-10-14 17:10:00|599.07|593.67|599.93|594.53|600.37|594.97|598.87|593.47|522
1634231700000|2021-10-14 17:15:00|599.97|594.57|600.64|595.24|600.94|595.54|598.72|593.32|478
1634232000000|2021-10-14 17:20:00|600.56|595.16|600.6|595.2|601.01|595.61|600.24|594.84|450
1634232300000|2021-10-14 17:25:00|600.64|595.24|601.41|596.01|601.61|596.21|599.87|594.47|442
1634232600000|2021-10-14 17:30:00|601.46|596.06|600.57|595.17|601.48|596.08|600.31|594.91|362
1634232900000|2021-10-14 17:35:00|600.58|595.18|599.95|594.55|600.86|595.46|599.71|594.31|327
1634233200000|2021-10-14 17:40:00|599.94|594.54|600.56|595.16|600.65|595.25|599.94|594.54|367
1634233500000|2021-10-14 17:45:00|600.55|595.15|599.41|594.01|600.56|595.16|599.3|593.9|452
1634233800000|2021-10-14 17:50:00|599.52|594.12|599.53|594.13|599.94|594.54|599.27|593.87|406
1634234100000|2021-10-14 17:55:00|599.47|594.07|599.73|594.33|600.55|595.15|599.42|594.02|432
1634234400000|2021-10-14 18:00:00|599.74|594.34|598.65|593.25|599.74|594.34|598.17|592.77|513
1634234700000|2021-10-14 18:05:00|598.74|593.34|599.24|593.84|599.76|594.36|598.58|593.18|429
1634235000000|2021-10-14 18:10:00|599.25|593.85|598.15|592.75|599.25|593.85|597.85|592.45|401
1634235300000|2021-10-14 18:15:00|598.16|592.76|600.41|595.01|601.66|596.26|597.79|592.39|611
1634235600000|2021-10-14 18:20:00|600.43|595.03|599.76|594.36|601.21|595.81|599.71|594.31|469
1634235900000|2021-10-14 18:25:00|599.85|594.45|596.78|591.38|599.85|594.45|596.46|591.06|631
1634236200000|2021-10-14 18:30:00|596.79|591.39|599.47|594.07|599.48|594.08|596.73|591.33|616
1634236500000|2021-10-14 18:35:00|599.46|594.06|598.39|592.99|600.29|594.89|598.39|592.99|507
1634236800000|2021-10-14 18:40:00|598.38|592.98|601.03|595.63|601.23|595.83|598.33|592.93|671
1634237100000|2021-10-14 18:45:00|600.96|595.56|599.81|594.41|601.66|596.26|599.72|594.32|559
1634237400000|2021-10-14 18:50:00|599.8|594.4|602.28|596.88|603.09|597.69|599.33|593.93|689
1634237700000|2021-10-14 18:55:00|602.36|596.96|603.03|597.63|603.4|598|601.96|596.56|654
1634238000000|2021-10-14 19:00:00|603.02|597.62|603.3|597.9|603.55|598.15|602.2|596.8|541
1634238300000|2021-10-14 19:05:00|603.29|597.89|600.95|595.55|603.29|597.89|600.88|595.48|541
1634238600000|2021-10-14 19:10:00|600.98|595.58|599.15|593.75|601.38|595.98|599.1|593.7|804
1634238900000|2021-10-14 19:15:00|599.14|593.74|600.64|595.24|600.85|595.45|596.89|591.49|718
1634239200000|2021-10-14 19:20:00|600.6|595.2|597.8|592.4|600.86|595.46|597.34|591.94|644
1634239500000|2021-10-14 19:25:00|597.79|592.39|596.5|591.1|598.61|593.21|596.27|590.87|517
1634239800000|2021-10-14 19:30:00|596.49|591.09|597.79|592.39|598.14|592.74|596.3|590.9|553
1634240100000|2021-10-14 19:35:00|597.8|592.4|598.85|593.45|598.98|593.58|597.75|592.35|366
1634240400000|2021-10-14 19:40:00|598.94|593.54|598.72|593.32|598.94|593.54|598.25|592.85|361
1634240700000|2021-10-14 19:45:00|598.76|593.36|598.87|593.47|599.39|593.99|598.54|593.14|388
1634241000000|2021-10-14 19:50:00|598.88|593.48|599.9|594.5|600.15|594.75|598.88|593.48|313
1634241300000|2021-10-14 19:55:00|599.91|594.51|600.43|595.03|600.51|595.11|598.75|593.35|449
1634241600000|2021-10-14 20:00:00|600.4|595|600.08|594.68|600.49|595.09|599.04|593.64|453
1634241900000|2021-10-14 20:05:00|600.02|594.62|597.8|592.4|600.04|594.64|597.8|592.4|563
1634242200000|2021-10-14 20:10:00|597.84|592.44|598.22|592.82|598.89|593.49|597.67|592.27|432
1634242500000|2021-10-14 20:15:00|598.2|592.8|597.97|592.57|599.17|593.77|597.97|592.57|400
1634242800000|2021-10-14 20:20:00|597.99|592.59|597.99|592.59|598.95|593.55|597.84|592.44|430
1634243100000|2021-10-14 20:25:00|597.95|592.55|597.36|591.96|598.05|592.65|596.49|591.09|428
1634243400000|2021-10-14 20:30:00|597.37|591.97|598.56|593.16|598.62|593.22|597.21|591.81|357
1634243700000|2021-10-14 20:35:00|598.54|593.14|598.1|592.7|598.99|593.59|598.06|592.66|311
1634244000000|2021-10-14 20:40:00|598.09|592.69|598.55|593.15|598.72|593.32|596.71|591.31|463
1634244300000|2021-10-14 20:45:00|598.56|593.16|597.57|592.17|599.16|593.76|597.47|592.07|448
1634244600000|2021-10-14 20:50:00|597.54|592.14|598.58|593.18|599.17|593.77|597.49|592.09|381
1634244900000|2021-10-14 20:55:00|598.59|593.19|599.8|594.4|599.84|594.44|598.06|592.66|418
1634245200000|2021-10-14 21:00:00|599.81|594.41|600.68|595.28|601.04|595.64|599.77|594.37|333
1634245500000|2021-10-14 21:05:00|600.54|595.14|599.83|594.43|600.74|595.34|599.53|594.13|342
1634245800000|2021-10-14 21:10:00|599.84|594.44|598.4|593|600|594.6|598.4|593|303
1634246100000|2021-10-14 21:15:00|598.41|593.01|600.18|594.78|600.18|594.78|598.39|592.99|337
1634246400000|2021-10-14 21:20:00|600.17|594.77|600.27|594.87|600.36|594.96|599.81|594.41|231
1634246700000|2021-10-14 21:25:00|600.28|594.88|600.57|595.17|600.57|595.17|599.93|594.53|263
1634247000000|2021-10-14 21:30:00|600.66|595.26|600.92|595.52|601.1|595.7|600.63|595.23|136
1634247300000|2021-10-14 21:35:00|600.88|595.48|601.04|595.64|601.13|595.73|600.83|595.43|128
1634247600000|2021-10-14 21:40:00|601.1|595.7|601.19|595.79|601.2|595.8|601.01|595.61|52
1634247900000|2021-10-14 21:45:00|601.16|595.76|601.21|595.81|601.59|596.19|601.05|595.65|200
1634248200000|2021-10-14 21:50:00|601.22|595.82|601.3|595.9|601.74|596.34|600.16|594.76|333
1634248500000|2021-10-14 21:55:00|601.29|595.89|601.77|596.37|602.04|596.64|600.49|595.09|264
1634248800000|2021-10-14 22:00:00|601.79|596.39|600.54|595.14|601.95|596.55|600.25|594.85|383
1634249100000|2021-10-14 22:05:00|600.56|595.16|600.04|594.64|600.56|595.16|599.65|594.25|272
1634249400000|2021-10-14 22:10:00|600.07|594.67|599.69|594.29|600.5|595.1|598.88|593.48|427
1634249700000|2021-10-14 22:15:00|599.72|594.32|599.75|594.35|600.1|594.7|599.41|594.01|318
1634250000000|2021-10-14 22:20:00|599.73|594.33|598.43|593.03|599.73|594.33|598.37|592.97|299
1634250300000|2021-10-14 22:25:00|598.42|593.02|598.07|592.67|598.79|593.39|597.94|592.54|260
1634250600000|2021-10-14 22:30:00|598.05|592.65|598.53|593.13|598.68|593.28|597.79|592.39|280
1634250900000|2021-10-14 22:35:00|598.55|593.15|597.85|592.45|598.6|593.2|597.84|592.44|180
1634251200000|2021-10-14 22:40:00|597.82|592.42|598.48|593.08|599.14|593.74|597.82|592.42|255
1634251500000|2021-10-14 22:45:00|598.47|593.07|598.96|593.56|599.52|594.12|598.45|593.05|281
1634251800000|2021-10-14 22:50:00|599.05|593.65|600.32|594.92|600.35|594.95|599.04|593.64|243
1634252100000|2021-10-14 22:55:00|600.31|594.91|600.21|594.81|601.02|595.62|599.9|594.5|394
1634252400000|2021-10-14 23:00:00|600.2|594.8|599.29|593.89|600.56|595.16|599.27|593.87|281
1634252700000|2021-10-14 23:05:00|599.28|593.88|600.76|595.36|601.11|595.71|599.18|593.78|369
1634253000000|2021-10-14 23:10:00|600.74|595.34|601.11|595.71|601.9|596.5|600.4|595|379
1634253300000|2021-10-14 23:15:00|601.01|595.61|599.89|594.49|601.04|595.64|599.89|594.49|214
1634253600000|2021-10-14 23:20:00|599.91|594.51|598.62|593.22|600.01|594.61|598.62|593.22|317
1634253900000|2021-10-14 23:25:00|598.71|593.31|598.61|593.21|599.11|593.71|597.94|592.54|343
1634254200000|2021-10-14 23:30:00|598.73|593.33|599.62|594.22|599.89|594.49|598.57|593.17|363
1634254500000|2021-10-14 23:35:00|599.64|594.24|600.1|594.7|600.36|594.96|599.24|593.84|381
1634254800000|2021-10-14 23:40:00|600.11|594.71|600.71|595.31|600.85|595.45|599.92|594.52|336
1634255100000|2021-10-14 23:45:00|600.7|595.3|600.91|595.51|600.95|595.55|600.35|594.95|260
1634255400000|2021-10-14 23:50:00|600.92|595.52|600.7|595.3|601.32|595.92|600.64|595.24|336
1634255700000|2021-10-14 23:55:00|600.69|595.29|601.83|596.43|601.83|596.43|599.96|594.56|398
1634256000000|2021-10-15 00:00:00|601.82|596.42|599.39|593.99|601.89|596.49|599.24|593.84|577
1634256300000|2021-10-15 00:05:00|599.41|594.01|597.55|592.15|599.41|594.01|597.01|591.61|557
1634256600000|2021-10-15 00:10:00|597.58|592.18|599.53|594.13|599.72|594.32|597.44|592.04|493
1634256900000|2021-10-15 00:15:00|599.51|594.11|597.29|591.89|599.59|594.19|597.09|591.69|471
1634257200000|2021-10-15 00:20:00|597.28|591.88|596.04|590.64|597.28|591.88|594.99|589.59|426
1634257500000|2021-10-15 00:25:00|596.03|590.63|595.05|589.65|596.06|590.66|594.58|589.18|550
1634257800000|2021-10-15 00:30:00|595.01|589.61|593.83|588.43|595.96|590.56|592.42|587.02|608
1634258100000|2021-10-15 00:35:00|593.86|588.46|593.38|587.98|594.33|588.93|592.96|587.56|516
1634258400000|2021-10-15 00:40:00|593.35|587.95|594.81|589.41|595.7|590.3|593.14|587.74|565
1634258700000|2021-10-15 00:45:00|594.8|589.4|595.62|590.22|595.97|590.57|594.71|589.31|537
1634259000000|2021-10-15 00:50:00|595.61|590.21|594.61|589.21|595.68|590.28|593.64|588.24|381
1634259300000|2021-10-15 00:55:00|594.64|589.24|593.58|588.18|594.64|589.24|592.88|587.48|435
1634259600000|2021-10-15 01:00:00|593.59|588.19|594.57|589.17|595.24|589.84|593.3|587.9|462
1634259900000|2021-10-15 01:05:00|594.56|589.16|590.9|585.5|594.73|589.33|590.46|585.06|559
1634260200000|2021-10-15 01:10:00|590.93|585.53|590.81|585.41|591.12|585.72|588.49|583.09|608
1634260500000|2021-10-15 01:15:00|590.86|585.46|588.55|583.15|591.7|586.3|588.39|582.99|717
1634260800000|2021-10-15 01:20:00|588.6|583.2|590.62|585.22|590.64|585.24|588.56|583.16|671
1634261100000|2021-10-15 01:25:00|590.63|585.23|592.3|586.9|592.35|586.95|590.53|585.13|523
1634261400000|2021-10-15 01:30:00|592.32|586.92|593.49|588.09|594.3|588.9|592.31|586.91|574
1634261700000|2021-10-15 01:35:00|593.46|588.06|592.42|587.02|593.46|588.06|592.03|586.63|424
1634262000000|2021-10-15 01:40:00|592.43|587.03|593.3|587.9|593.3|587.9|591.67|586.27|486
1634262300000|2021-10-15 01:45:00|593.31|587.91|591.85|586.45|593.38|587.98|591.85|586.45|463
1634262600000|2021-10-15 01:50:00|591.87|586.47|593.23|587.83|593.62|588.22|591.76|586.36|457
1634262900000|2021-10-15 01:55:00|593.24|587.84|592.38|586.98|593.58|588.18|591.83|586.43|453
1634263200000|2021-10-15 02:00:00|592.41|587.01|592.31|586.91|593.47|588.07|591.98|586.58|480
1634263500000|2021-10-15 02:05:00|592.25|586.85|591.18|585.78|592.61|587.21|591.04|585.64|342
1634263800000|2021-10-15 02:10:00|591.17|585.77|590.22|584.82|591.37|585.97|590.2|584.8|399
1634264100000|2021-10-15 02:15:00|590.2|584.8|592.99|587.59|593.06|587.66|589.9|584.5|478
1634264400000|2021-10-15 02:20:00|593.14|587.74|597.66|592.26|598.37|592.97|593.1|587.7|871
1634264700000|2021-10-15 02:25:00|597.65|592.25|598.68|593.28|598.8|593.4|595.51|590.11|883
1634265000000|2021-10-15 02:30:00|598.69|593.29|601.17|595.77|601.64|596.24|598.61|593.21|846
1634265300000|2021-10-15 02:35:00|601.16|595.76|603.1|597.7|603.1|597.7|600.53|595.13|797
1634265600000|2021-10-15 02:40:00|603.14|597.74|606.17|600.77|606.43|601.03|603.14|597.74|722
1634265900000|2021-10-15 02:45:00|606.22|600.82|607.86|602.46|608.08|602.68|605.72|600.32|721
1634266200000|2021-10-15 02:50:00|607.87|602.47|607.2|601.8|608.92|603.52|606.2|600.8|657
1634266500000|2021-10-15 02:55:00|607.19|601.79|614.04|608.64|614.38|608.98|607.13|601.73|793
1634266800000|2021-10-15 03:00:00|614.05|608.65|617|611.6|617.31|611.91|614.04|608.64|721
1634267100000|2021-10-15 03:05:00|617.11|611.71|622.07|616.67|624.2|618.8|616.62|611.22|898
1634267400000|2021-10-15 03:10:00|622.12|616.72|619.09|613.69|624.06|618.66|618.73|613.33|812
1634267700000|2021-10-15 03:15:00|619.13|613.73|620.59|615.19|620.59|615.19|617.98|612.58|694
1634268000000|2021-10-15 03:20:00|620.55|615.15|622.94|617.54|623.08|617.68|619.76|614.36|663
1634268300000|2021-10-15 03:25:00|623.1|617.7|628.54|623.14|629.89|624.49|622.79|617.39|790
1634268600000|2021-10-15 03:30:00|628.52|623.12|629.01|623.61|631.4|626|627.57|622.17|827
1634268900000|2021-10-15 03:35:00|629.06|623.66|628.12|622.72|630.18|624.78|628.1|622.7|755
1634269200000|2021-10-15 03:40:00|628.11|622.71|630.21|624.81|630.21|624.81|627.97|622.57|631
1634269500000|2021-10-15 03:45:00|630.24|624.84|633.22|627.82|633.26|627.86|630.21|624.81|652
1634269800000|2021-10-15 03:50:00|633.21|627.81|630.97|625.57|634.33|628.93|630.27|624.87|665
1634270100000|2021-10-15 03:55:00|630.95|625.55|631.66|626.26|632.12|626.72|628.58|623.18|661
1634270400000|2021-10-15 04:00:00|631.47|626.07|632.91|627.51|635.05|629.65|631.39|625.99|855
1634270700000|2021-10-15 04:05:00|632.92|627.52|629.12|623.72|633.09|627.69|628.7|623.3|818
1634271000000|2021-10-15 04:10:00|629.13|623.73|627.2|621.8|629.23|623.83|626.93|621.53|810
1634271300000|2021-10-15 04:15:00|627.17|621.77|629.05|623.65|630.3|624.9|627.17|621.77|681
1634271600000|2021-10-15 04:20:00|629.01|623.61|629.42|624.02|629.86|624.46|628.58|623.18|493
1634271900000|2021-10-15 04:25:00|629.47|624.07|630.22|624.82|631.04|625.64|629.26|623.86|830
1634272200000|2021-10-15 04:30:00|630.23|624.83|629.04|623.64|631.25|625.85|628.16|622.76|725
1634272500000|2021-10-15 04:35:00|629.03|623.63|629.6|624.2|630.3|624.9|629.03|623.63|510
1634272800000|2021-10-15 04:40:00|629.61|624.21|631.82|626.42|631.82|626.42|629.41|624.01|630
1634273100000|2021-10-15 04:45:00|631.8|626.4|635.53|630.13|635.53|630.13|631.77|626.37|783
1634273400000|2021-10-15 04:50:00|635.54|630.14|636.77|631.37|638.12|632.72|635.54|630.14|773
1634273700000|2021-10-15 04:55:00|636.75|631.35|638.75|633.35|639.34|633.94|633.91|628.51|840
1634274000000|2021-10-15 05:00:00|638.79|633.39|635.07|629.67|639.55|634.15|632.55|627.15|871
1634274300000|2021-10-15 05:05:00|635.05|629.65|634.37|628.97|635.31|629.91|634.22|628.82|635
1634274600000|2021-10-15 05:10:00|634.31|628.91|631.93|626.53|634.49|629.09|631.91|626.51|646
1634274900000|2021-10-15 05:15:00|631.84|626.44|632.05|626.65|633.54|628.14|631.02|625.62|664
1634275200000|2021-10-15 05:20:00|631.9|626.5|633.75|628.35|634.89|629.49|631.51|626.11|918
1634275500000|2021-10-15 05:25:00|633.71|628.31|634.55|629.15|634.66|629.26|632.12|626.72|846
1634275800000|2021-10-15 05:30:00|634.6|629.2|634.97|629.57|635.53|630.13|632.39|626.99|836
1634276100000|2021-10-15 05:35:00|634.99|629.59|633.86|628.46|635.62|630.22|633.74|628.34|650
1634276400000|2021-10-15 05:40:00|633.85|628.45|633.04|627.64|634.09|628.69|632.49|627.09|597
1634276700000|2021-10-15 05:45:00|633.16|627.76|633.94|628.54|634.66|629.26|632.93|627.53|583
1634277000000|2021-10-15 05:50:00|633.87|628.47|633.74|628.34|633.9|628.5|632.61|627.21|645
1634277300000|2021-10-15 05:55:00|633.73|628.33|636.18|630.78|637.05|631.65|632.83|627.43|658
1634277600000|2021-10-15 06:00:00|636.21|630.81|635.37|629.97|636.98|631.58|635.03|629.63|658
1634277900000|2021-10-15 06:05:00|635.38|629.98|632.34|626.94|635.38|629.98|632.27|626.87|621
1634278200000|2021-10-15 06:10:00|632.32|626.92|631.62|626.22|632.35|626.95|630.2|624.8|651
1634278500000|2021-10-15 06:15:00|631.65|626.25|631.13|625.73|632.12|626.72|630.82|625.42|696
1634278800000|2021-10-15 06:20:00|631.1|625.7|630.07|624.67|631.52|626.12|629.93|624.53|637
1634279100000|2021-10-15 06:25:00|630.1|624.7|628.7|623.3|630.66|625.26|628.57|623.17|732
1634279400000|2021-10-15 06:30:00|628.69|623.29|628.06|622.66|629.85|624.45|627.38|621.98|590
1634279700000|2021-10-15 06:35:00|628.05|622.65|628.82|623.42|629.31|623.91|627.8|622.4|629
1634280000000|2021-10-15 06:40:00|628.81|623.41|628.07|622.67|629.24|623.84|627.6|622.2|561
1634280300000|2021-10-15 06:45:00|627.94|622.54|628.92|623.52|629.28|623.88|627.5|622.1|596
1634280600000|2021-10-15 06:50:00|628.94|623.54|628.5|623.1|629.22|623.82|628.04|622.64|549
1634280900000|2021-10-15 06:55:00|628.48|623.08|628.83|623.43|629.96|624.56|627.24|621.84|614
1634281200000|2021-10-15 07:00:00|628.82|623.42|628.73|623.33|629.68|624.28|627.74|622.34|591
1634281500000|2021-10-15 07:05:00|628.74|623.34|627.63|622.23|628.82|623.42|627.56|622.16|498
1634281800000|2021-10-15 07:10:00|627.6|622.2|628.43|623.03|628.8|623.4|627.37|621.97|535
1634282100000|2021-10-15 07:15:00|628.42|623.02|627.64|622.24|628.51|623.11|627.32|621.92|579
1634282400000|2021-10-15 07:20:00|627.7|622.3|627.4|622|627.78|622.38|627.18|621.78|502
1634282700000|2021-10-15 07:25:00|627.37|621.97|626.82|621.42|627.4|622|626.8|621.4|432
1634283000000|2021-10-15 07:30:00|626.83|621.43|627.16|621.76|627.53|622.13|626.65|621.25|456
1634283300000|2021-10-15 07:35:00|627.15|621.75|627.16|621.76|627.79|622.39|626.92|621.52|389
1634283600000|2021-10-15 07:40:00|627.15|621.75|626.64|621.24|627.31|621.91|626.58|621.18|418
1634283900000|2021-10-15 07:45:00|626.63|621.23|626.17|620.77|626.64|621.24|625.47|620.07|480
1634284200000|2021-10-15 07:50:00|626.16|620.76|625.53|620.13|626.16|620.76|624.98|619.58|468
1634284500000|2021-10-15 07:55:00|625.55|620.15|624.84|619.44|625.66|620.26|624.15|618.75|491
1634284800000|2021-10-15 08:00:00|624.81|619.41|624.69|619.29|625.89|620.49|624.48|619.08|624
1634285100000|2021-10-15 08:05:00|624.68|619.28|623.62|618.22|624.74|619.34|623.25|617.85|558
1634285400000|2021-10-15 08:10:00|623.64|618.24|620.96|615.56|623.89|618.49|620.15|614.75|767
1634285700000|2021-10-15 08:15:00|620.95|615.55|618.92|613.52|621.95|616.55|618.42|613.02|720
1634286000000|2021-10-15 08:20:00|618.89|613.49|617.17|611.77|619.68|614.28|616.03|610.63|821
1634286300000|2021-10-15 08:25:00|617.22|611.82|615.44|610.04|617.34|611.94|612.83|607.43|893
1634286600000|2021-10-15 08:30:00|615.5|610.1|614.13|608.73|617.19|611.79|614.04|608.64|823
1634286900000|2021-10-15 08:35:00|614.14|608.74|614.91|609.51|615.67|610.27|613.83|608.43|783
1634287200000|2021-10-15 08:40:00|614.92|609.52|615.08|609.68|616.06|610.66|614.73|609.33|610
1634287500000|2021-10-15 08:45:00|615.06|609.66|615.16|609.76|616.16|610.76|614.62|609.22|723
1634287800000|2021-10-15 08:50:00|615.15|609.75|613.15|607.75|615.3|609.9|611.52|606.12|809
1634288100000|2021-10-15 08:55:00|613.14|607.74|612.65|607.25|613.31|607.91|611.86|606.46|757
1634288400000|2021-10-15 09:00:00|612.69|607.29|609.42|604.02|613.04|607.64|609.33|603.93|676
1634288700000|2021-10-15 09:05:00|609.37|603.97|612.29|606.89|613.16|607.76|608.28|602.88|874
1634289000000|2021-10-15 09:10:00|612.3|606.9|613.54|608.14|613.86|608.46|612.11|606.71|607
1634289300000|2021-10-15 09:15:00|613.52|608.12|613.81|608.41|614.48|609.08|612.88|607.48|668
1634289600000|2021-10-15 09:20:00|613.82|608.42|615.02|609.62|615.19|609.79|613.57|608.17|665
1634289900000|2021-10-15 09:25:00|615.03|609.63|613.31|607.91|615.09|609.69|612.58|607.18|668
1634290200000|2021-10-15 09:30:00|613.26|607.86|613.43|608.03|613.86|608.46|612.17|606.77|669
1634290500000|2021-10-15 09:35:00|613.42|608.02|612.5|607.1|614.04|608.64|612.46|607.06|644
1634290800000|2021-10-15 09:40:00|612.47|607.07|611.95|606.55|613.45|608.05|611.12|605.72|731
1634291100000|2021-10-15 09:45:00|612.06|606.66|613.11|607.71|613.73|608.33|611.45|606.05|555
1634291400000|2021-10-15 09:50:00|613.12|607.72|613.68|608.28|614.05|608.65|612.82|607.42|544
1634291700000|2021-10-15 09:55:00|613.66|608.26|614.04|608.64|614.28|608.88|613.27|607.87|579
1634292000000|2021-10-15 10:00:00|614.02|608.62|611.74|606.34|614.09|608.69|611.53|606.13|455
1634292300000|2021-10-15 10:05:00|611.75|606.35|611.11|605.71|611.82|606.42|611.07|605.67|474
1634292600000|2021-10-15 10:10:00|611.12|605.72|610.52|605.12|611.45|606.05|609.84|604.44|518
1634292900000|2021-10-15 10:15:00|610.51|605.11|611.23|605.83|611.94|606.54|610.36|604.96|543
1634293200000|2021-10-15 10:20:00|611.25|605.85|609.38|603.98|611.25|605.85|608.99|603.59|662
1634293500000|2021-10-15 10:25:00|609.39|603.99|611.56|606.16|611.72|606.32|609.02|603.62|657
1634293800000|2021-10-15 10:30:00|611.57|606.17|610.58|605.18|612.42|607.02|610.58|605.18|581
1634294100000|2021-10-15 10:35:00|610.62|605.22|611.5|606.1|611.52|606.12|610.33|604.93|651
1634294400000|2021-10-15 10:40:00|611.51|606.11|611.5|606.1|612.08|606.68|611.42|606.02|487
1634294700000|2021-10-15 10:45:00|611.49|606.09|612.89|607.49|612.96|607.56|611.48|606.08|375
1634295000000|2021-10-15 10:50:00|612.88|607.48|612.57|607.17|613.45|608.05|612.31|606.91|360
1634295300000|2021-10-15 10:55:00|612.62|607.22|614.48|609.08|614.62|609.22|612.62|607.22|528
1634295600000|2021-10-15 11:00:00|614.46|609.06|613.51|608.11|614.53|609.13|612.93|607.53|524
1634295900000|2021-10-15 11:05:00|613.5|608.1|615.05|609.65|615.09|609.69|613.5|608.1|462
1634296200000|2021-10-15 11:10:00|615.04|609.64|615.88|610.48|615.88|610.48|614.92|609.52|535
1634296500000|2021-10-15 11:15:00|615.84|610.44|615.01|609.61|616|610.6|614.96|609.56|516
1634296800000|2021-10-15 11:20:00|615|609.6|614.85|609.45|615.08|609.68|614.36|608.96|437
1634297100000|2021-10-15 11:25:00|614.86|609.46|615.28|609.88|615.91|610.51|614.15|608.75|538
1634297400000|2021-10-15 11:30:00|615.27|609.87|614.13|608.73|615.36|609.96|614.12|608.72|392
1634297700000|2021-10-15 11:35:00|614.14|608.74|614.96|609.56|614.96|609.56|614.13|608.73|396
1634298000000|2021-10-15 11:40:00|614.95|609.55|615.23|609.83|615.69|610.29|614.57|609.17|405
1634298300000|2021-10-15 11:45:00|615.25|609.85|615.76|610.36|615.77|610.37|614.76|609.36|516
1634298600000|2021-10-15 11:50:00|615.75|610.35|614.41|609.01|615.86|610.46|614.34|608.94|465
1634298900000|2021-10-15 11:55:00|614.39|608.99|615.7|610.3|615.8|610.4|614.25|608.85|407
1634299200000|2021-10-15 12:00:00|615.66|610.26|613.59|608.19|615.66|610.26|613.59|608.19|514
1634299500000|2021-10-15 12:05:00|613.61|608.21|615.65|610.25|615.69|610.29|613.55|608.15|432
1634299800000|2021-10-15 12:10:00|615.63|610.23|614.39|608.99|615.63|610.23|613.54|608.14|368
1634300100000|2021-10-15 12:15:00|614.37|608.97|615.97|610.57|617.2|611.8|614.3|608.9|562
1634300400000|2021-10-15 12:20:00|615.95|610.55|613.49|608.09|616.53|611.13|613.49|608.09|498
1634300700000|2021-10-15 12:25:00|613.48|608.08|613.42|608.02|613.77|608.37|612.39|606.99|472
1634301000000|2021-10-15 12:30:00|613.43|608.03|612.77|607.37|614.14|608.74|612.72|607.32|410
1634301300000|2021-10-15 12:35:00|612.8|607.4|612.91|607.51|613.33|607.93|612.24|606.84|454
1634301600000|2021-10-15 12:40:00|612.92|607.52|613.37|607.97|613.91|608.51|612.36|606.96|380
1634301900000|2021-10-15 12:45:00|613.39|607.99|611.36|605.96|613.84|608.44|611.36|605.96|556
1634302200000|2021-10-15 12:50:00|611.4|606|611.97|606.57|612.39|606.99|610.67|605.27|590
1634302500000|2021-10-15 12:55:00|611.99|606.59|611.4|606|612.26|606.86|610.98|605.58|395
1634302800000|2021-10-15 13:00:00|611.39|605.99|611.32|605.92|611.99|606.59|610.5|605.1|560
1634303100000|2021-10-15 13:05:00|611.31|605.91|612.29|606.89|612.3|606.9|611.16|605.76|393
1634303400000|2021-10-15 13:10:00|612.3|606.9|612.11|606.71|613.68|608.28|611.83|606.43|531
1634303700000|2021-10-15 13:15:00|612.14|606.74|613.94|608.54|614.75|609.35|612.01|606.61|685
1634304000000|2021-10-15 13:20:00|613.95|608.55|617.97|612.57|618.39|612.99|613.95|608.55|721
1634304300000|2021-10-15 13:25:00|617.96|612.56|616.15|610.75|618.2|612.8|615.44|610.04|721
1634304600000|2021-10-15 13:30:00|616.16|610.76|616.12|610.72|616.98|611.58|615.28|609.88|544
1634304900000|2021-10-15 13:35:00|616.15|610.75|613.86|608.46|616.45|611.05|613.67|608.27|598
1634305200000|2021-10-15 13:40:00|613.87|608.47|615.24|609.84|615.25|609.85|613.43|608.03|450
1634305500000|2021-10-15 13:45:00|615.27|609.87|615.03|609.63|616.26|610.86|614.74|609.34|431
1634305800000|2021-10-15 13:50:00|615.04|609.64|616.11|610.71|616.29|610.89|614.77|609.37|559
1634306100000|2021-10-15 13:55:00|616.06|610.66|620.59|615.19|621.73|616.33|615.56|610.16|855
1634306400000|2021-10-15 14:00:00|620.7|615.3|616.95|611.55|620.72|615.32|614.8|609.4|829
1634306700000|2021-10-15 14:05:00|616.93|611.53|620.05|614.65|620.68|615.28|616.93|611.53|729
1634307000000|2021-10-15 14:10:00|620.19|614.79|624.23|618.83|625.56|620.16|619.95|614.55|731
1634307300000|2021-10-15 14:15:00|624.24|618.84|623.9|618.5|625.27|619.87|621.36|615.96|897
1634307600000|2021-10-15 14:20:00|623.93|618.53|623.57|618.17|624.2|618.8|622.95|617.55|689
1634307900000|2021-10-15 14:25:00|623.55|618.15|618.65|613.25|623.62|618.22|618.57|613.17|839
1634308200000|2021-10-15 14:30:00|618.66|613.26|619.09|613.69|621.33|615.93|618.65|613.25|679
1634308500000|2021-10-15 14:35:00|619.1|613.7|619.24|613.84|620.04|614.64|618.06|612.66|572
1634308800000|2021-10-15 14:40:00|619.23|613.83|619.16|613.76|619.63|614.23|618.67|613.27|561
1634309100000|2021-10-15 14:45:00|619.15|613.75|619.14|613.74|619.95|614.55|618.37|612.97|643
1634309400000|2021-10-15 14:50:00|619.16|613.76|616.81|611.41|619.64|614.24|616.81|611.41|658
1634309700000|2021-10-15 14:55:00|616.7|611.3|619.86|614.46|620.29|614.89|616.7|611.3|743
1634310000000|2021-10-15 15:00:00|619.85|614.45|619.35|613.95|620.48|615.08|618.26|612.86|644
1634310300000|2021-10-15 15:05:00|619.36|613.96|620.82|615.42|621.18|615.78|619.35|613.95|651
1634310600000|2021-10-15 15:10:00|620.84|615.44|619.59|614.19|621.09|615.69|618.59|613.19|764
1634310900000|2021-10-15 15:15:00|619.61|614.21|619.86|614.46|620.54|615.14|618.84|613.44|702
1634311200000|2021-10-15 15:20:00|619.84|614.44|621.07|615.67|621.71|616.31|619.19|613.79|713
1634311500000|2021-10-15 15:25:00|621.1|615.7|620.24|614.84|621.46|616.06|619.82|614.42|652
1634311800000|2021-10-15 15:30:00|620.25|614.85|618.38|612.98|620.97|615.57|617.51|612.11|765
1634312100000|2021-10-15 15:35:00|618.39|612.99|618.43|613.03|619.61|614.21|616.79|611.39|808
1634312400000|2021-10-15 15:40:00|618.41|613.01|618.24|612.84|618.69|613.29|616.59|611.19|792
1634312700000|2021-10-15 15:45:00|618.23|612.83|618.29|612.89|618.79|613.39|616.96|611.56|607
1634313000000|2021-10-15 15:50:00|618.27|612.87|622.73|617.33|624.03|618.63|617.31|611.91|721
1634313300000|2021-10-15 15:55:00|622.72|617.32|621.09|615.69|624.27|618.87|620.68|615.28|843
1634313600000|2021-10-15 16:00:00|621.05|615.65|622.22|616.82|622.51|617.11|621.02|615.62|599
1634313900000|2021-10-15 16:05:00|622.23|616.83|619.75|614.35|622.65|617.25|619.7|614.3|700
1634314200000|2021-10-15 16:10:00|619.74|614.34|620.21|614.81|620.92|615.52|619.68|614.28|578
1634314500000|2021-10-15 16:15:00|620.11|614.71|621.46|616.06|621.6|616.2|619.26|613.86|660
1634314800000|2021-10-15 16:20:00|621.47|616.07|626.47|621.07|629.2|623.8|621.47|616.07|790
1634315100000|2021-10-15 16:25:00|626.46|621.06|624.63|619.23|626.64|621.24|624.58|619.18|683
1634315400000|2021-10-15 16:30:00|624.62|619.22|625.38|619.98|625.95|620.55|624.53|619.13|716
1634315700000|2021-10-15 16:35:00|625.37|619.97|626.53|621.13|626.68|621.28|625.02|619.62|721
1634316000000|2021-10-15 16:40:00|626.52|621.12|630.91|625.51|631|625.6|626.41|621.01|884
1634316300000|2021-10-15 16:45:00|630.92|625.52|629.45|624.05|630.97|625.57|628.5|623.1|722
1634316600000|2021-10-15 16:50:00|629.44|624.04|631.29|625.89|631.45|626.05|628.18|622.78|427
1634316900000|2021-10-15 16:55:00|631.27|625.87|631.58|626.18|631.98|626.58|629.42|624.02|719
1634317200000|2021-10-15 17:00:00|631.59|626.19|629.81|624.41|631.97|626.57|629.12|623.72|787
1634317500000|2021-10-15 17:05:00|629.82|624.42|629.22|623.82|631.28|625.88|628.83|623.43|807
1634317800000|2021-10-15 17:10:00|629.18|623.78|631.39|625.99|631.41|626.01|629.08|623.68|621
1634318100000|2021-10-15 17:15:00|631.4|626|631.33|625.93|631.44|626.04|630.42|625.02|641
1634318400000|2021-10-15 17:20:00|631.32|625.92|632.14|626.74|632.25|626.85|631.14|625.74|727
1634318700000|2021-10-15 17:25:00|632.12|626.72|632.44|627.04|632.74|627.34|631.15|625.75|739
1634319000000|2021-10-15 17:30:00|632.43|627.03|630.79|625.39|632.62|627.22|630.14|624.74|744
1634319300000|2021-10-15 17:35:00|630.76|625.36|630.74|625.34|631.21|625.81|630.27|624.87|599
1634319600000|2021-10-15 17:40:00|630.75|625.35|630.25|624.85|632.47|627.07|628.58|623.18|796
1634319900000|2021-10-15 17:45:00|630.16|624.76|630.57|625.17|631.45|626.05|630.03|624.63|692
1634320200000|2021-10-15 17:50:00|630.58|625.18|629.69|624.29|630.72|625.32|628.9|623.5|695
1634320500000|2021-10-15 17:55:00|629.65|624.25|629.92|624.52|630.3|624.9|629.05|623.65|718
1634320800000|2021-10-15 18:00:00|629.93|624.53|630.77|625.37|631.8|626.4|629.92|624.52|678
1634321100000|2021-10-15 18:05:00|630.73|625.33|630.7|625.3|631.6|626.2|630.12|624.72|624
1634321400000|2021-10-15 18:10:00|630.71|625.31|630.54|625.14|631.1|625.7|629.73|624.33|565
1634321700000|2021-10-15 18:15:00|630.55|625.15|632.13|626.73|632.69|627.29|630.54|625.14|684
1634322000000|2021-10-15 18:20:00|632.12|626.72|632.07|626.67|632.31|626.91|631.45|626.05|633
1634322300000|2021-10-15 18:25:00|632.08|626.68|633.03|627.63|633.12|627.72|631.56|626.16|691
1634322600000|2021-10-15 18:30:00|633.05|627.65|633.04|627.64|633.89|628.49|632.68|627.28|612
1634322900000|2021-10-15 18:35:00|632.91|627.51|633.46|628.06|633.79|628.39|632.87|627.47|600
1634323200000|2021-10-15 18:40:00|633.47|628.07|634.14|628.74|634.24|628.84|632.75|627.35|540
1634323500000|2021-10-15 18:45:00|634.07|628.67|633.79|628.39|634.18|628.78|632.54|627.14|621
1634323800000|2021-10-15 18:50:00|633.78|628.38|632.68|627.28|634.03|628.63|632.24|626.84|523
1634324100000|2021-10-15 18:55:00|632.7|627.3|633.29|627.89|633.84|628.44|632.02|626.62|555
1634324400000|2021-10-15 19:00:00|633.27|627.87|631.77|626.37|633.99|628.59|631.67|626.27|618
1634324700000|2021-10-15 19:05:00|631.69|626.29|631.7|626.3|632.52|627.12|631.43|626.03|647
1634325000000|2021-10-15 19:10:00|631.67|626.27|630.85|625.45|631.82|626.42|630.63|625.23|671
1634325300000|2021-10-15 19:15:00|630.87|625.47|631.71|626.31|632.19|626.79|630.82|625.42|605
1634325600000|2021-10-15 19:20:00|631.68|626.28|631.49|626.09|632.1|626.7|631.26|625.86|514
1634325900000|2021-10-15 19:25:00|631.45|626.05|632.34|626.94|632.37|626.97|631.4|626|406
1634326200000|2021-10-15 19:30:00|632.36|626.96|631.36|625.96|632.81|627.41|631.35|625.95|569
1634326500000|2021-10-15 19:35:00|631.38|625.98|631.71|626.31|631.74|626.34|630.27|624.87|671
1634326800000|2021-10-15 19:40:00|631.72|626.32|631.29|625.89|632.33|626.93|631.11|625.71|404
1634327100000|2021-10-15 19:45:00|631.28|625.88|632.03|626.63|632.55|627.15|630.63|625.23|569
1634327400000|2021-10-15 19:50:00|632.02|626.62|632.31|626.91|632.32|626.92|631.35|625.95|552
1634327700000|2021-10-15 19:55:00|632.32|626.92|632.86|627.46|633.17|627.77|631.38|625.98|541
1634328000000|2021-10-15 20:00:00|632.88|627.48|632.21|626.81|633.38|627.98|631.86|626.46|453
1634328300000|2021-10-15 20:05:00|632.19|626.79|632.41|627.01|633.19|627.79|632.16|626.76|339
1634328600000|2021-10-15 20:10:00|632.4|627|632.24|626.84|633.15|627.75|632.24|626.84|358
1634328900000|2021-10-15 20:15:00|632.25|626.85|632.25|626.85|634.7|629.3|630.7|625.3|750
1634329200000|2021-10-15 20:20:00|632.26|626.86|634.97|629.57|634.97|629.57|631.85|626.45|866
1634329500000|2021-10-15 20:25:00|634.99|629.59|635.67|630.27|636.31|630.91|634.7|629.3|909
1634329800000|2021-10-15 20:30:00|635.66|630.26|632.48|627.08|635.89|630.49|632.21|626.81|864
1634330100000|2021-10-15 20:35:00|632.49|627.09|632.15|626.75|633.54|628.14|632.14|626.74|624
1634330400000|2021-10-15 20:40:00|632.16|626.76|633.09|627.69|633.25|627.85|631.99|626.59|573
1634330700000|2021-10-15 20:45:00|633.1|627.7|634.26|628.86|634.26|628.86|633.08|627.68|602
1634331000000|2021-10-15 20:50:00|634.27|628.87|634.83|629.43|635.44|630.04|634.08|628.68|494
1634331300000|2021-10-15 20:55:00|634.82|629.42|635.13|629.73|635.6|630.2|634.16|628.76|461
1634367600000|2021-10-16 07:00:00|629.3|623.9|629.04|623.64|629.53|624.13|628.44|623.04|434
1634367900000|2021-10-16 07:05:00|629.06|623.66|628.77|623.37|629.06|623.66|628.5|623.1|325
1634368200000|2021-10-16 07:10:00|628.76|623.36|628.84|623.44|628.93|623.53|628.64|623.24|321
1634368500000|2021-10-16 07:15:00|628.83|623.43|628.75|623.35|628.93|623.53|628.67|623.27|296
1634368800000|2021-10-16 07:20:00|628.76|623.36|627.18|621.78|628.77|623.37|626.28|620.88|528
1634369100000|2021-10-16 07:25:00|627.19|621.79|628.1|622.7|628.24|622.84|627.17|621.77|340
1634369400000|2021-10-16 07:30:00|628.12|622.72|628.64|623.24|629.27|623.87|628.07|622.67|330
1634369700000|2021-10-16 07:35:00|628.65|623.25|628.32|622.92|628.69|623.29|627.35|621.95|429
1634370000000|2021-10-16 07:40:00|628.33|622.93|629.57|624.17|629.6|624.2|628.28|622.88|415
1634370300000|2021-10-16 07:45:00|629.56|624.16|629.19|623.79|629.78|624.38|628.88|623.48|387
1634370600000|2021-10-16 07:50:00|629.2|623.8|629.84|624.44|629.84|624.44|629.2|623.8|280
1634370900000|2021-10-16 07:55:00|629.83|624.43|629.79|624.39|630.72|625.32|629.41|624.01|450
1634371200000|2021-10-16 08:00:00|629.78|624.38|629.83|624.43|629.98|624.58|629.07|623.67|443
1634371500000|2021-10-16 08:05:00|629.82|624.42|630.59|625.19|630.63|625.23|629.46|624.06|344
1634371800000|2021-10-16 08:10:00|630.6|625.2|632.66|627.26|632.79|627.39|630.6|625.2|550
1634372100000|2021-10-16 08:15:00|632.65|627.25|632.11|626.71|632.81|627.41|631.89|626.49|455
1634372400000|2021-10-16 08:20:00|632.1|626.7|633.17|627.77|633.22|627.82|631.98|626.58|471
1634372700000|2021-10-16 08:25:00|633.16|627.76|635.72|630.32|635.72|630.32|632.93|627.53|568
1634373000000|2021-10-16 08:30:00|635.7|630.3|633.84|628.44|636.24|630.84|633.74|628.34|540
1634373300000|2021-10-16 08:35:00|633.83|628.43|633.56|628.16|634.13|628.73|632.29|626.89|577
1634373600000|2021-10-16 08:40:00|633.57|628.17|634.31|628.91|634.32|628.92|633.31|627.91|425
1634373900000|2021-10-16 08:45:00|634.3|628.9|635.05|629.65|635.09|629.69|633.91|628.51|443
1634374200000|2021-10-16 08:50:00|635.06|629.66|636.42|631.02|637.08|631.68|635.04|629.64|619
1634374500000|2021-10-16 08:55:00|636.43|631.03|635.72|630.32|636.65|631.25|635.6|630.2|595
1634374800000|2021-10-16 09:00:00|635.73|630.33|636.5|631.1|636.58|631.18|635.35|629.95|637
1634375100000|2021-10-16 09:05:00|636.49|631.09|636.22|630.82|636.56|631.16|635.46|630.06|491
1634375400000|2021-10-16 09:10:00|636.21|630.81|638.21|632.81|638.21|632.81|636.21|630.81|465
1634375700000|2021-10-16 09:15:00|638.2|632.8|641.76|636.36|642.34|636.94|638.2|632.8|615
1634376000000|2021-10-16 09:20:00|641.77|636.37|648.13|642.73|649.74|644.34|639.11|633.71|684
1634376300000|2021-10-16 09:25:00|648.1|642.7|647.78|642.38|648.35|642.95|646.97|641.57|628
1634376600000|2021-10-16 09:30:00|647.77|642.37|646.43|641.03|647.77|642.37|645.43|640.03|557
1634376900000|2021-10-16 09:35:00|646.42|641.02|646.65|641.25|646.82|641.42|646.38|640.98|449
1634377200000|2021-10-16 09:40:00|646.64|641.24|646.95|641.55|647.07|641.67|645.51|640.11|482
1634377500000|2021-10-16 09:45:00|646.94|641.54|645.8|640.4|647.74|642.34|645.8|640.4|559
1634377800000|2021-10-16 09:50:00|645.81|640.41|645.6|640.2|645.92|640.52|645.36|639.96|440
1634378100000|2021-10-16 09:55:00|645.63|640.23|644.94|639.54|645.63|640.23|644.82|639.42|474
1634378400000|2021-10-16 10:00:00|644.92|639.52|644.64|639.24|645.44|640.04|644.57|639.17|508
1634378700000|2021-10-16 10:05:00|644.63|639.23|645.47|640.07|645.58|640.18|644.09|638.69|424
1634379000000|2021-10-16 10:10:00|645.46|640.06|645.99|640.59|646.15|640.75|645.45|640.05|294
1634379300000|2021-10-16 10:15:00|645.96|640.56|646.3|640.9|646.53|641.13|645.96|640.56|456
1634379600000|2021-10-16 10:20:00|646.28|640.88|645.67|640.27|646.28|640.88|645.42|640.02|431
1634379900000|2021-10-16 10:25:00|645.64|640.24|645.11|639.71|645.64|640.24|644.89|639.49|354
1634380200000|2021-10-16 10:30:00|645.13|639.73|645.62|640.22|645.87|640.47|645.03|639.63|425
1634380500000|2021-10-16 10:35:00|645.63|640.23|645.89|640.49|646.4|641|645.59|640.19|313
1634380800000|2021-10-16 10:40:00|645.88|640.48|645.52|640.12|645.88|640.48|645.41|640.01|314
1634381100000|2021-10-16 10:45:00|645.53|640.13|644.65|639.25|645.68|640.28|644.63|639.23|327
1634381400000|2021-10-16 10:50:00|644.64|639.24|643.94|638.54|644.65|639.25|643.57|638.17|393
1634381700000|2021-10-16 10:55:00|643.93|638.53|645.12|639.72|645.32|639.92|643.93|638.53|434
1634382000000|2021-10-16 11:00:00|645.13|639.73|644.57|639.17|645.78|640.38|644.5|639.1|416
1634382300000|2021-10-16 11:05:00|644.58|639.18|646.26|640.86|646.58|641.18|644.49|639.09|469
1634382600000|2021-10-16 11:10:00|646.25|640.85|645.97|640.57|646.66|641.26|645.86|640.46|310
1634382900000|2021-10-16 11:15:00|645.98|640.58|646.61|641.21|646.75|641.35|645.79|640.39|528
1634383200000|2021-10-16 11:20:00|646.59|641.19|646.66|641.26|647.47|642.07|646.34|640.94|461
1634383500000|2021-10-16 11:25:00|646.68|641.28|646.73|641.33|647.17|641.77|646.53|641.13|421
1634383800000|2021-10-16 11:30:00|646.72|641.32|647.47|642.07|647.92|642.52|646.7|641.3|405
1634384100000|2021-10-16 11:35:00|647.46|642.06|646.35|640.95|647.47|642.07|646.31|640.91|352
1634384400000|2021-10-16 11:40:00|646.34|640.94|647.3|641.9|647.31|641.91|646.34|640.94|311
1634384700000|2021-10-16 11:45:00|647.29|641.89|647.15|641.75|647.72|642.32|646.93|641.53|342
1634385000000|2021-10-16 11:50:00|647.16|641.76|648.06|642.66|648.26|642.86|646.87|641.47|360
1634385300000|2021-10-16 11:55:00|648.03|642.63|647.53|642.13|648.12|642.72|647.36|641.96|642
1634385600000|2021-10-16 12:00:00|647.54|642.14|646.59|641.19|648.15|642.75|646.57|641.17|693
1634385900000|2021-10-16 12:05:00|646.61|641.21|646.86|641.46|647.09|641.69|646.22|640.82|452
1634386200000|2021-10-16 12:10:00|646.85|641.45|646.47|641.07|646.86|641.46|646.2|640.8|420
1634386500000|2021-10-16 12:15:00|646.46|641.06|647.29|641.89|647.29|641.89|646.37|640.97|396
1634386800000|2021-10-16 12:20:00|647.31|641.91|647.33|641.93|647.9|642.5|647.06|641.66|421
1634387100000|2021-10-16 12:25:00|647.35|641.95|646.46|641.06|647.9|642.5|646.41|641.01|437
1634387400000|2021-10-16 12:30:00|646.45|641.05|645.39|639.99|646.87|641.47|645.28|639.88|501
1634387700000|2021-10-16 12:35:00|645.34|639.94|638.75|633.35|645.46|640.06|638.06|632.66|828
1634388000000|2021-10-16 12:40:00|638.74|633.34|640.35|634.95|641.57|636.17|638.7|633.3|774
1634388300000|2021-10-16 12:45:00|640.36|634.96|640.34|634.94|641.63|636.23|639.37|633.97|632
1634388600000|2021-10-16 12:50:00|640.35|634.95|637.1|631.7|640.4|635|632.45|627.05|854
1634388900000|2021-10-16 12:55:00|637.02|631.62|634.99|629.59|637.93|632.53|633.67|628.27|792
1634389200000|2021-10-16 13:00:00|635|629.6|637.44|632.04|637.53|632.13|633.83|628.43|693
1634389500000|2021-10-16 13:05:00|637.46|632.06|638.16|632.76|639.67|634.27|637.08|631.68|643
1634389800000|2021-10-16 13:10:00|638.22|632.82|640.07|634.67|640.07|634.67|637.89|632.49|528
1634390100000|2021-10-16 13:15:00|640.08|634.68|637.7|632.3|640.85|635.45|637.46|632.06|590
1634390400000|2021-10-16 13:20:00|637.68|632.28|637.16|631.76|637.93|632.53|635.41|630.01|676
1634390700000|2021-10-16 13:25:00|637.18|631.78|638.19|632.79|638.27|632.87|636.89|631.49|531
1634391000000|2021-10-16 13:30:00|638.22|632.82|639.82|634.42|640.1|634.7|638.14|632.74|581
1634391300000|2021-10-16 13:35:00|639.83|634.43|639.8|634.4|640.53|635.13|639.74|634.34|574
1634391600000|2021-10-16 13:40:00|639.73|634.33|640.24|634.84|640.3|634.9|639.46|634.06|507
1634391900000|2021-10-16 13:45:00|640.26|634.86|639.46|634.06|640.28|634.88|639.42|634.02|469
1634392200000|2021-10-16 13:50:00|639.47|634.07|639.78|634.38|640.39|634.99|637.79|632.39|598
1634392500000|2021-10-16 13:55:00|639.8|634.4|641.66|636.26|642.93|637.53|639.74|634.34|523
1634392800000|2021-10-16 14:00:00|641.64|636.24|640.21|634.81|641.7|636.3|640.17|634.77|488
1634393100000|2021-10-16 14:05:00|640.22|634.82|641.28|635.88|641.44|636.04|639.17|633.77|566
1634393400000|2021-10-16 14:10:00|641.26|635.86|641.52|636.12|641.94|636.54|641.06|635.66|553
1634393700000|2021-10-16 14:15:00|641.51|636.11|641.61|636.21|642.04|636.64|640.65|635.25|501
1634394000000|2021-10-16 14:20:00|641.64|636.24|642.35|636.95|642.47|637.07|641.57|636.17|472
1634394300000|2021-10-16 14:25:00|642.37|636.97|642.56|637.16|643.01|637.61|642.34|636.94|384
1634394600000|2021-10-16 14:30:00|642.55|637.15|642.81|637.41|642.9|637.5|642.33|636.93|342
1634394900000|2021-10-16 14:35:00|642.8|637.4|642.44|637.04|642.82|637.42|642.31|636.91|296
1634395200000|2021-10-16 14:40:00|642.46|637.06|643.46|638.06|643.53|638.13|641.94|636.54|539
1634395500000|2021-10-16 14:45:00|643.47|638.07|642.11|636.71|643.51|638.11|640.77|635.37|443
1634395800000|2021-10-16 14:50:00|642.14|636.74|641.59|636.19|642.31|636.91|640.84|635.44|504
1634396100000|2021-10-16 14:55:00|641.6|636.2|642.44|637.04|642.57|637.17|640.38|634.98|573
1634396400000|2021-10-16 15:00:00|642.45|637.05|642.69|637.29|642.92|637.52|641.29|635.89|517
1634396700000|2021-10-16 15:05:00|642.68|637.28|642.46|637.06|643.18|637.78|640.27|634.87|648
1634397000000|2021-10-16 15:10:00|642.43|637.03|642.36|636.96|642.79|637.39|641.55|636.15|516
1634397300000|2021-10-16 15:15:00|642.38|636.98|641.88|636.48|642.84|637.44|641.22|635.82|498
1634397600000|2021-10-16 15:20:00|641.89|636.49|643.71|638.31|644.08|638.68|641.86|636.46|656
1634397900000|2021-10-16 15:25:00|643.74|638.34|643.56|638.16|644.2|638.8|643.27|637.87|469
1634398200000|2021-10-16 15:30:00|643.55|638.15|644.61|639.21|644.71|639.31|643.41|638.01|516
1634398500000|2021-10-16 15:35:00|644.64|639.24|644.38|638.98|644.65|639.25|643.7|638.3|429
1634398800000|2021-10-16 15:40:00|644.39|638.99|644.79|639.39|644.82|639.42|644.07|638.67|360
1634399100000|2021-10-16 15:45:00|644.8|639.4|642.97|637.57|644.86|639.46|642.87|637.47|546
1634399400000|2021-10-16 15:50:00|642.95|637.55|641.91|636.51|642.95|637.55|641.87|636.47|398
1634399700000|2021-10-16 15:55:00|641.88|636.48|643.13|637.73|643.79|638.39|640.84|635.44|579
1634400000000|2021-10-16 16:00:00|643.12|637.72|641.86|636.46|643.54|638.14|641.37|635.97|565
1634400300000|2021-10-16 16:05:00|641.85|636.45|647.58|642.18|650.38|644.98|641.09|635.69|782
1634400600000|2021-10-16 16:10:00|647.61|642.21|646.75|641.35|649.03|643.63|646.73|641.33|560
1634400900000|2021-10-16 16:15:00|646.77|641.37|649.13|643.73|649.6|644.2|646.77|641.37|455
1634401200000|2021-10-16 16:20:00|649.14|643.74|643.42|638.02|649.34|643.94|643.33|637.93|679
1634401500000|2021-10-16 16:25:00|643.44|638.04|642.15|636.75|643.44|638.04|641.71|636.31|689
1634401800000|2021-10-16 16:30:00|642.17|636.77|642.33|636.93|642.54|637.14|641.28|635.88|545
1634402100000|2021-10-16 16:35:00|642.31|636.91|642.82|637.42|643.67|638.27|642.18|636.78|438
1634402400000|2021-10-16 16:40:00|642.84|637.44|643.24|637.84|643.39|637.99|642.36|636.96|412
1634402700000|2021-10-16 16:45:00|643.32|637.92|641.21|635.81|643.34|637.94|641.21|635.81|409
1634403000000|2021-10-16 16:50:00|641.22|635.82|642.01|636.61|642.58|637.18|640.83|635.43|539
1634403300000|2021-10-16 16:55:00|642.02|636.62|643.73|638.33|643.93|638.53|642.01|636.61|408
1634403600000|2021-10-16 17:00:00|643.74|638.34|642.3|636.9|643.76|638.36|641.78|636.38|509
1634403900000|2021-10-16 17:05:00|642.31|636.91|637.64|632.24|642.31|636.91|636.96|631.56|741
1634404200000|2021-10-16 17:10:00|637.58|632.18|637.93|632.53|638.62|633.22|637.16|631.76|738
1634404500000|2021-10-16 17:15:00|637.92|632.52|637.77|632.37|639.31|633.91|637.69|632.29|664
1634404800000|2021-10-16 17:20:00|637.8|632.4|637.81|632.41|638.23|632.83|637.17|631.77|604
1634405100000|2021-10-16 17:25:00|637.82|632.42|638.44|633.04|638.93|633.53|637.43|632.03|644
1634405400000|2021-10-16 17:30:00|638.43|633.03|639.03|633.63|639.49|634.09|637.63|632.23|557
1634405700000|2021-10-16 17:35:00|639.04|633.64|638.8|633.4|639.53|634.13|638.47|633.07|466
1634406000000|2021-10-16 17:40:00|638.79|633.39|639.45|634.05|639.72|634.32|638.6|633.2|410
1634406300000|2021-10-16 17:45:00|639.46|634.06|639.57|634.17|640.24|634.84|639.28|633.88|379
1634406600000|2021-10-16 17:50:00|639.56|634.16|639.87|634.47|640.01|634.61|639.26|633.86|292
1634406900000|2021-10-16 17:55:00|639.88|634.48|640.73|635.33|640.93|635.53|639.56|634.16|368
1634407200000|2021-10-16 18:00:00|640.75|635.35|639.62|634.22|640.78|635.38|639.12|633.72|454
1634407500000|2021-10-16 18:05:00|639.63|634.23|639.16|633.76|640.09|634.69|638.9|633.5|404
1634407800000|2021-10-16 18:10:00|639.15|633.75|638.55|633.15|639.25|633.85|638.17|632.77|357
1634408100000|2021-10-16 18:15:00|638.56|633.16|637.55|632.15|639.04|633.64|637.55|632.15|398
1634408400000|2021-10-16 18:20:00|637.54|632.14|637.35|631.95|637.94|632.54|636.87|631.47|411
1634408700000|2021-10-16 18:25:00|637.37|631.97|637.93|632.53|638.22|632.82|637.3|631.9|382
1634409000000|2021-10-16 18:30:00|637.94|632.54|638.22|632.82|638.4|633|637.8|632.4|390
1634409300000|2021-10-16 18:35:00|638.23|632.83|636.83|631.43|638.29|632.89|636.64|631.24|267
1634409600000|2021-10-16 18:40:00|636.82|631.42|636.53|631.13|637.27|631.87|636.47|631.07|300
1634409900000|2021-10-16 18:45:00|636.52|631.12|638.06|632.66|639.14|633.74|636.41|631.01|632
1634410200000|2021-10-16 18:50:00|638.07|632.67|637.23|631.83|638.41|633.01|637.18|631.78|436
1634410500000|2021-10-16 18:55:00|637.24|631.84|637.7|632.3|637.8|632.4|636.6|631.2|377
1634410800000|2021-10-16 19:00:00|637.71|632.31|637.1|631.7|637.85|632.45|636.97|631.57|326
1634411100000|2021-10-16 19:05:00|637.07|631.67|636.56|631.16|637.26|631.86|636.56|631.16|358
1634411400000|2021-10-16 19:10:00|636.57|631.17|636.34|630.94|637.02|631.62|636.31|630.91|321
1634411700000|2021-10-16 19:15:00|636.33|630.93|636.37|630.97|636.48|631.08|635.92|630.52|361
1634412000000|2021-10-16 19:20:00|636.36|630.96|636.98|631.58|636.99|631.59|636.36|630.96|405
1634412300000|2021-10-16 19:25:00|636.99|631.59|636.82|631.42|637.13|631.73|636.73|631.33|331
1634412600000|2021-10-16 19:30:00|636.81|631.41|636.91|631.51|637|631.6|636.5|631.1|368
1634412900000|2021-10-16 19:35:00|636.9|631.5|636.23|630.83|637.14|631.74|636.22|630.82|327
1634413200000|2021-10-16 19:40:00|636.24|630.84|636.2|630.8|636.55|631.15|635.72|630.32|313
1634413500000|2021-10-16 19:45:00|636.21|630.81|635.67|630.27|636.37|630.97|635.4|630|339
1634413800000|2021-10-16 19:50:00|635.7|630.3|634.99|629.59|635.91|630.51|634.81|629.41|432
1634414100000|2021-10-16 19:55:00|634.98|629.58|635.06|629.66|635.23|629.83|634.56|629.16|365
1634414400000|2021-10-16 20:00:00|635.07|629.67|634.89|629.49|635.77|630.37|634.52|629.12|451
1634414700000|2021-10-16 20:05:00|634.82|629.42|630.41|625.01|635.49|630.09|629.88|624.48|547
1634415000000|2021-10-16 20:10:00|630.55|625.15|630.5|625.1|631.52|626.12|628.63|623.23|680
1634415300000|2021-10-16 20:15:00|630.52|625.12|630.94|625.54|631.59|626.19|630.18|624.78|465
1634415600000|2021-10-16 20:20:00|630.96|625.56|630.43|625.03|631.53|626.13|629.9|624.5|405
1634415900000|2021-10-16 20:25:00|630.44|625.04|631.21|625.81|631.3|625.9|630.44|625.04|328
1634416200000|2021-10-16 20:30:00|631.2|625.8|630.69|625.29|631.2|625.8|629.92|624.52|448
1634416500000|2021-10-16 20:35:00|630.7|625.3|631.08|625.68|631.67|626.27|630.7|625.3|548
1634416800000|2021-10-16 20:40:00|631.09|625.69|631.34|625.94|631.48|626.08|630.86|625.46|315
1634417100000|2021-10-16 20:45:00|631.37|625.97|632.6|627.2|632.68|627.28|631.14|625.74|363
1634417400000|2021-10-16 20:50:00|632.59|627.19|632.67|627.27|632.68|627.28|632.04|626.64|369
1634417700000|2021-10-16 20:55:00|632.64|627.24|632.8|627.4|632.89|627.49|632.32|626.92|409
1634418000000|2021-10-16 21:00:00|632.79|627.39|632.16|626.76|632.79|627.39|631.32|625.92|346
1634418300000|2021-10-16 21:05:00|632.19|626.79|632.04|626.64|632.62|627.22|631.85|626.45|417
1634418600000|2021-10-16 21:10:00|632.03|626.63|631.58|626.18|632.04|626.64|631.57|626.17|249
1634418900000|2021-10-16 21:15:00|631.57|626.17|632.19|626.79|632.33|626.93|631.52|626.12|291
1634419200000|2021-10-16 21:20:00|632.18|626.78|630.33|624.93|632.28|626.88|630.3|624.9|217
1634419500000|2021-10-16 21:25:00|630.32|624.92|630.46|625.06|630.48|625.08|630.16|624.76|170
1634419800000|2021-10-16 21:30:00|630.47|625.07|630.25|624.85|630.48|625.08|630.17|624.77|123
1634420100000|2021-10-16 21:35:00|630.24|624.84|630.2|624.8|630.3|624.9|630.17|624.77|75
1634420400000|2021-10-16 21:40:00|630.19|624.79|630|624.6|630.21|624.81|629.99|624.59|107
1634420700000|2021-10-16 21:45:00|629.99|624.59|629.97|624.57|630.05|624.65|629.9|624.5|132
1634421000000|2021-10-16 21:50:00|629.99|624.59|629.86|624.46|629.99|624.59|629.83|624.43|105
1634421300000|2021-10-16 21:55:00|629.84|624.44|628.66|623.26|629.84|624.44|628.43|623.03|244
1634421600000|2021-10-16 22:00:00|628.65|623.25|629.1|623.7|629.12|623.72|627.69|622.29|284
1634421900000|2021-10-16 22:05:00|629.11|623.71|630.15|624.75|630.57|625.17|629.07|623.67|260
1634422200000|2021-10-16 22:10:00|630.1|624.7|627.73|622.33|630.1|624.7|627.16|621.76|297
1634422500000|2021-10-16 22:15:00|627.71|622.31|627.39|621.99|628.09|622.69|627.28|621.88|265
1634422800000|2021-10-16 22:20:00|627.4|622|627.25|621.85|627.4|622|626.87|621.47|302
1634423100000|2021-10-16 22:25:00|627.26|621.86|628.2|622.8|629.03|623.63|627.25|621.85|257
1634423400000|2021-10-16 22:30:00|628.21|622.81|628.76|623.36|629.51|624.11|628.18|622.78|322
1634423700000|2021-10-16 22:35:00|628.77|623.37|629.88|624.48|630.23|624.83|628.37|622.97|360
1634424000000|2021-10-16 22:40:00|629.87|624.47|630.86|625.46|630.92|625.52|629.87|624.47|226
1634424300000|2021-10-16 22:45:00|630.88|625.48|632.09|626.69|632.24|626.84|630.88|625.48|377
1634424600000|2021-10-16 22:50:00|632.1|626.7|631.8|626.4|632.2|626.8|631.57|626.17|250
1634424900000|2021-10-16 22:55:00|631.81|626.41|630.99|625.59|631.86|626.46|630.14|624.74|345
1634425200000|2021-10-16 23:00:00|630.97|625.57|630.01|624.61|631.09|625.69|629.2|623.8|363
1634425500000|2021-10-16 23:05:00|630|624.6|631.46|626.06|631.59|626.19|630|624.6|379
1634425800000|2021-10-16 23:10:00|631.47|626.07|631.39|625.99|631.9|626.5|631.39|625.99|317
1634426100000|2021-10-16 23:15:00|631.4|626|630.95|625.55|631.42|626.02|630.59|625.19|374
1634426400000|2021-10-16 23:20:00|630.94|625.54|630.82|625.42|631.23|625.83|630.36|624.96|247
1634426700000|2021-10-16 23:25:00|630.83|625.43|631.88|626.48|632.24|626.84|630.73|625.33|299
1634427000000|2021-10-16 23:30:00|631.92|626.52|632.28|626.88|632.7|627.3|631.85|626.45|369
1634427300000|2021-10-16 23:35:00|632.29|626.89|631.86|626.46|632.5|627.1|631.7|626.3|319
1634427600000|2021-10-16 23:40:00|631.87|626.47|631.44|626.04|631.87|626.47|630.99|625.59|278
1634427900000|2021-10-16 23:45:00|631.45|626.05|630.06|624.66|631.45|626.05|629.72|624.32|289
1634428200000|2021-10-16 23:50:00|630.07|624.67|629.02|623.62|630.19|624.79|628.99|623.59|338
1634428500000|2021-10-16 23:55:00|629.03|623.63|628.02|622.62|629.51|624.11|626.92|621.52|322
1634428800000|2021-10-17 00:00:00|628.16|622.76|625.35|619.95|628.33|622.93|625.24|619.84|521
1634429100000|2021-10-17 00:05:00|625.33|619.93|628.21|622.81|628.24|622.84|624.97|619.57|609
1634429400000|2021-10-17 00:10:00|628.18|622.78|628.95|623.55|629.92|624.52|628.09|622.69|527
1634429700000|2021-10-17 00:15:00|628.96|623.56|626.08|620.68|628.96|623.56|625.9|620.5|411
1634430000000|2021-10-17 00:20:00|626.1|620.7|625.26|619.86|626.72|621.32|624.98|619.58|411
1634430300000|2021-10-17 00:25:00|625.24|619.84|622.65|617.25|625.29|619.89|621.77|616.37|609
1634430600000|2021-10-17 00:30:00|622.66|617.26|621.46|616.06|622.9|617.5|621.15|615.75|655
1634430900000|2021-10-17 00:35:00|621.47|616.07|623.24|617.84|623.38|617.98|621.42|616.02|684
1634431200000|2021-10-17 00:40:00|623.23|617.83|623.62|618.22|623.81|618.41|622.59|617.19|369
1634431500000|2021-10-17 00:45:00|623.61|618.21|625.86|620.46|625.86|620.46|623.59|618.19|429
1634431800000|2021-10-17 00:50:00|625.85|620.45|626.46|621.06|626.73|621.33|625.15|619.75|439
1634432100000|2021-10-17 00:55:00|626.45|621.05|626.4|621|627|621.6|625.66|620.26|412
1634432400000|2021-10-17 01:00:00|626.39|620.99|629|623.6|629.01|623.61|625.86|620.46|523
1634432700000|2021-10-17 01:05:00|628.99|623.59|629.22|623.82|629.3|623.9|628.65|623.25|372
1634433000000|2021-10-17 01:10:00|629.24|623.84|628.41|623.01|629.24|623.84|628.41|623.01|367
1634433300000|2021-10-17 01:15:00|628.4|623|627.61|622.21|628.88|623.48|627.21|621.81|440
1634433600000|2021-10-17 01:20:00|627.63|622.23|626.94|621.54|627.66|622.26|626.54|621.14|355
1634433900000|2021-10-17 01:25:00|626.95|621.55|627.75|622.35|628.13|622.73|626.78|621.38|300
1634434200000|2021-10-17 01:30:00|627.78|622.38|628.87|623.47|629.18|623.78|627.02|621.62|489
1634434500000|2021-10-17 01:35:00|628.88|623.48|628.73|623.33|629.19|623.79|628.63|623.23|248
1634434800000|2021-10-17 01:40:00|628.72|623.32|628.54|623.14|628.91|623.51|628.06|622.66|349
1634435100000|2021-10-17 01:45:00|628.53|623.13|629|623.6|629.23|623.83|628.11|622.71|353
1634435400000|2021-10-17 01:50:00|629.01|623.61|628.35|622.95|629.01|623.61|628.1|622.7|390
1634435700000|2021-10-17 01:55:00|628.36|622.96|628.1|622.7|629.15|623.75|627.12|621.72|356
1634436000000|2021-10-17 02:00:00|628.11|622.71|627.88|622.48|628.22|622.82|627.29|621.89|376
1634436300000|2021-10-17 02:05:00|627.89|622.49|627.94|622.54|628.18|622.78|627.62|622.22|242
1634436600000|2021-10-17 02:10:00|627.93|622.53|628.2|622.8|628.37|622.97|627.85|622.45|300
1634436900000|2021-10-17 02:15:00|628.21|622.81|626.47|621.07|628.21|622.81|626.46|621.06|376
1634437200000|2021-10-17 02:20:00|626.41|621.01|626.62|621.22|626.93|621.53|626.32|620.92|282
1634437500000|2021-10-17 02:25:00|626.61|621.21|626.78|621.38|627.37|621.97|626.38|620.98|289
1634437800000|2021-10-17 02:30:00|626.77|621.37|627.49|622.09|627.69|622.29|626.52|621.12|265
1634438100000|2021-10-17 02:35:00|627.5|622.1|627.88|622.48|628.32|622.92|627.14|621.74|277
1634438400000|2021-10-17 02:40:00|627.86|622.46|627.8|622.4|628.34|622.94|627.62|622.22|264
1634438700000|2021-10-17 02:45:00|627.81|622.41|628.91|623.51|629.06|623.66|627.74|622.34|321
1634439000000|2021-10-17 02:50:00|628.89|623.49|628.86|623.46|629.29|623.89|628.83|623.43|300
1634439300000|2021-10-17 02:55:00|628.87|623.47|627.09|621.69|628.92|623.52|626.01|620.61|383
1634439600000|2021-10-17 03:00:00|627.1|621.7|627.59|622.19|627.86|622.46|626.75|621.35|367
1634439900000|2021-10-17 03:05:00|627.61|622.21|628.57|623.17|629.16|623.76|627.58|622.18|318
1634440200000|2021-10-17 03:10:00|628.56|623.16|628.35|622.95|628.6|623.2|627.98|622.58|271
1634440500000|2021-10-17 03:15:00|628.36|622.96|629.48|624.08|629.49|624.09|627.81|622.41|328
1634440800000|2021-10-17 03:20:00|629.47|624.07|630.35|624.95|630.43|625.03|629.47|624.07|406
1634441100000|2021-10-17 03:25:00|630.34|624.94|630.22|624.82|630.42|625.02|629.4|624|344
1634441400000|2021-10-17 03:30:00|630.23|624.83|630.51|625.11|630.68|625.28|629.93|624.53|340
1634441700000|2021-10-17 03:35:00|630.52|625.12|630.18|624.78|631.03|625.63|630.08|624.68|335
1634442000000|2021-10-17 03:40:00|630.16|624.76|630.44|625.04|630.56|625.16|630.01|624.61|306
1634442300000|2021-10-17 03:45:00|630.43|625.03|630.19|624.79|630.45|625.05|629.82|624.42|250
1634442600000|2021-10-17 03:50:00|630.18|624.78|630.88|625.48|630.89|625.49|630|624.6|265
1634442900000|2021-10-17 03:55:00|630.87|625.47|629.03|623.63|631.11|625.71|628.04|622.64|450
1634443200000|2021-10-17 04:00:00|629.06|623.66|628.71|623.31|629.71|624.31|628.7|623.3|382
1634443500000|2021-10-17 04:05:00|628.72|623.32|629.75|624.35|630|624.6|628.59|623.19|381
1634443800000|2021-10-17 04:10:00|629.76|624.36|630.15|624.75|630.55|625.15|629.48|624.08|547
1634444100000|2021-10-17 04:15:00|630.16|624.76|629.64|624.24|630.24|624.84|629.38|623.98|390
1634444400000|2021-10-17 04:20:00|629.62|624.22|629.52|624.12|630.41|625.01|629.42|624.02|287
1634444700000|2021-10-17 04:25:00|629.51|624.11|629.58|624.18|629.88|624.48|629.07|623.67|272
1634445000000|2021-10-17 04:30:00|629.6|624.2|629.64|624.24|629.7|624.3|629.1|623.7|314
1634445300000|2021-10-17 04:35:00|629.65|624.25|630.19|624.79|630.19|624.79|629.15|623.75|345
1634445600000|2021-10-17 04:40:00|630.24|624.84|630.65|625.25|631.22|625.82|630.2|624.8|286
1634445900000|2021-10-17 04:45:00|630.62|625.22|629.45|624.05|630.84|625.44|629.1|623.7|278
1634446200000|2021-10-17 04:50:00|629.46|624.06|629.17|623.77|629.91|624.51|629.02|623.62|373
1634446500000|2021-10-17 04:55:00|629.19|623.79|627.41|622.01|629.56|624.16|626.87|621.47|439
1634446800000|2021-10-17 05:00:00|627.35|621.95|628.44|623.04|628.95|623.55|627.34|621.94|348
1634447100000|2021-10-17 05:05:00|628.45|623.05|629.14|623.74|629.25|623.85|628.43|623.03|320
1634447400000|2021-10-17 05:10:00|629.11|623.71|628.92|623.52|629.2|623.8|628.66|623.26|227
1634447700000|2021-10-17 05:15:00|628.91|623.51|627.61|622.21|628.93|623.53|627.37|621.97|331
1634448000000|2021-10-17 05:20:00|627.53|622.13|626.46|621.06|627.55|622.15|626.44|621.04|379
1634448300000|2021-10-17 05:25:00|626.45|621.05|626.49|621.09|626.66|621.26|626.26|620.86|215
1634448600000|2021-10-17 05:30:00|626.48|621.08|626.21|620.81|627.14|621.74|625.9|620.5|350
1634448900000|2021-10-17 05:35:00|626.19|620.79|626.15|620.75|626.53|621.13|625.96|620.56|315
1634449200000|2021-10-17 05:40:00|626.14|620.74|626.09|620.69|626.47|621.07|625.93|620.53|293
1634449500000|2021-10-17 05:45:00|626.1|620.7|626.85|621.45|627.28|621.88|625.69|620.29|391
1634449800000|2021-10-17 05:50:00|626.87|621.47|625.45|620.05|627.32|621.92|625.41|620.01|415
1634450100000|2021-10-17 05:55:00|625.46|620.06|624.4|619|625.68|620.28|623.35|617.95|399
1634450400000|2021-10-17 06:00:00|624.38|618.98|625.24|619.84|626.23|620.83|624.21|618.81|387
1634450700000|2021-10-17 06:05:00|625.21|619.81|625.42|620.02|625.7|620.3|624.86|619.46|290
1634451000000|2021-10-17 06:10:00|625.44|620.04|625.78|620.38|626|620.6|625.42|620.02|296
1634451300000|2021-10-17 06:15:00|625.79|620.39|626.72|621.32|626.73|621.33|625.67|620.27|239
1634451600000|2021-10-17 06:20:00|626.73|621.33|626.98|621.58|627.45|622.05|626.59|621.19|308
1634451900000|2021-10-17 06:25:00|626.95|621.55|625.39|619.99|627.12|621.72|625.39|619.99|379
1634452200000|2021-10-17 06:30:00|625.38|619.98|625.72|620.32|626.19|620.79|624.8|619.4|303
1634452500000|2021-10-17 06:35:00|625.73|620.33|626.84|621.44|627.09|621.69|625.73|620.33|227
1634452800000|2021-10-17 06:40:00|626.85|621.45|627.23|621.83|627.29|621.89|626.84|621.44|233
1634453100000|2021-10-17 06:45:00|627.24|621.84|625.68|620.28|627.24|621.84|625.52|620.12|306
1634453400000|2021-10-17 06:50:00|625.72|620.32|626.73|621.33|626.74|621.34|625.7|620.3|211
1634453700000|2021-10-17 06:55:00|626.7|621.3|625.43|620.03|627.25|621.85|624.84|619.44|364
1634454000000|2021-10-17 07:00:00|625.42|620.02|625.88|620.48|626.92|621.52|625.11|619.71|316
1634454300000|2021-10-17 07:05:00|625.9|620.5|626.04|620.64|626.14|620.74|625.65|620.25|162
1634454600000|2021-10-17 07:10:00|626.08|620.68|627.06|621.66|627.25|621.85|626.08|620.68|286
1634454900000|2021-10-17 07:15:00|627.05|621.65|627.51|622.11|627.85|622.45|626.75|621.35|422
1634455200000|2021-10-17 07:20:00|627.5|622.1|627.88|622.48|628.21|622.81|627.34|621.94|524
1634455500000|2021-10-17 07:25:00|627.87|622.47|628.23|622.83|628.38|622.98|627.49|622.09|353
1634455800000|2021-10-17 07:30:00|628.24|622.84|626.32|620.92|628.49|623.09|626.32|620.92|428
1634456100000|2021-10-17 07:35:00|626.31|620.91|626.01|620.61|626.86|621.46|626.01|620.61|383
1634456400000|2021-10-17 07:40:00|626.03|620.63|626.46|621.06|626.46|621.06|625.88|620.48|354
1634456700000|2021-10-17 07:45:00|626.45|621.05|626.27|620.87|626.63|621.23|625.99|620.59|361
1634457000000|2021-10-17 07:50:00|626.23|620.83|624.19|618.79|626.23|620.83|623.57|618.17|493
1634457300000|2021-10-17 07:55:00|624.18|618.78|621.9|616.5|624.35|618.95|621.87|616.47|470
1634457600000|2021-10-17 08:00:00|621.91|616.51|622.78|617.38|623.07|617.67|621.9|616.5|397
1634457900000|2021-10-17 08:05:00|622.76|617.36|622.99|617.59|623.04|617.64|622.76|617.36|208
1634458200000|2021-10-17 08:10:00|623|617.6|623.31|617.91|623.56|618.16|622.73|617.33|338
1634458500000|2021-10-17 08:15:00|623.33|617.93|624.68|619.28|624.68|619.28|623.33|617.93|313
1634458800000|2021-10-17 08:20:00|624.67|619.27|624.63|619.23|625.29|619.89|624.05|618.65|375
1634459100000|2021-10-17 08:25:00|624.64|619.24|625.47|620.07|625.74|620.34|624.11|618.71|454
1634459400000|2021-10-17 08:30:00|625.46|620.06|625.9|620.5|626.2|620.8|625.4|620|451
1634459700000|2021-10-17 08:35:00|625.89|620.49|625.51|620.11|625.97|620.57|625.27|619.87|345
1634460000000|2021-10-17 08:40:00|625.52|620.12|624.85|619.45|625.57|620.17|624.5|619.1|423
1634460300000|2021-10-17 08:45:00|624.84|619.44|624.94|619.54|625.42|620.02|624.74|619.34|293
1634460600000|2021-10-17 08:50:00|624.96|619.56|624.57|619.17|625.06|619.66|624.56|619.16|222
1634460900000|2021-10-17 08:55:00|624.59|619.19|623.84|618.44|624.59|619.19|622.9|617.5|351
1634461200000|2021-10-17 09:00:00|623.85|618.45|623.75|618.35|624.47|619.07|623.5|618.1|329
1634461500000|2021-10-17 09:05:00|623.76|618.36|623.19|617.79|623.85|618.45|622.84|617.44|254
1634461800000|2021-10-17 09:10:00|623.2|617.8|624.53|619.13|624.66|619.26|623.19|617.79|236
1634462100000|2021-10-17 09:15:00|624.54|619.14|625.56|620.16|625.71|620.31|624.5|619.1|410
1634462400000|2021-10-17 09:20:00|625.57|620.17|625.85|620.45|626.2|620.8|625.26|619.86|401
1634462700000|2021-10-17 09:25:00|625.86|620.46|625.36|619.96|625.92|620.52|624.89|619.49|272
1634463000000|2021-10-17 09:30:00|625.35|619.95|626.13|620.73|626.36|620.96|625.29|619.89|329
1634463300000|2021-10-17 09:35:00|626.12|620.72|626.43|621.03|626.48|621.08|626.04|620.64|330
1634463600000|2021-10-17 09:40:00|626.44|621.04|626.2|620.8|626.85|621.45|626.01|620.61|506
1634463900000|2021-10-17 09:45:00|626.22|620.82|626.11|620.71|626.41|621.01|626.04|620.64|257
1634464200000|2021-10-17 09:50:00|626.1|620.7|625.78|620.38|626.11|620.71|625.61|620.21|289
1634464500000|2021-10-17 09:55:00|625.77|620.37|625.37|619.97|625.79|620.39|624.94|619.54|325
1634464800000|2021-10-17 10:00:00|625.35|619.95|626.13|620.73|626.14|620.74|625.35|619.95|355
1634465100000|2021-10-17 10:05:00|626.14|620.74|625.43|620.03|626.42|621.02|624.8|619.4|433
1634465400000|2021-10-17 10:10:00|625.39|619.99|625.61|620.21|625.81|620.41|625.11|619.71|250
1634465700000|2021-10-17 10:15:00|625.62|620.22|624.05|618.65|625.65|620.25|623.99|618.59|302
1634466000000|2021-10-17 10:20:00|624.03|618.63|624.48|619.08|624.89|619.49|624.03|618.63|359
1634466300000|2021-10-17 10:25:00|624.47|619.07|624.53|619.13|624.54|619.14|624.34|618.94|224
1634466600000|2021-10-17 10:30:00|624.54|619.14|623.87|618.47|624.77|619.37|623.77|618.37|373
1634466900000|2021-10-17 10:35:00|623.9|618.5|625.96|620.56|625.96|620.56|623.8|618.4|390
1634467200000|2021-10-17 10:40:00|626.04|620.64|626.06|620.66|626.91|621.51|625.65|620.25|586
1634467500000|2021-10-17 10:45:00|626.05|620.65|626.02|620.62|626.05|620.65|624.68|619.28|428
1634467800000|2021-10-17 10:50:00|626.04|620.64|626.51|621.11|627.1|621.7|626.02|620.62|371
1634468100000|2021-10-17 10:55:00|626.45|621.05|624.87|619.47|626.5|621.1|624.87|619.47|369
1634468400000|2021-10-17 11:00:00|624.92|619.52|625.94|620.54|626.29|620.89|624.91|619.51|339
1634468700000|2021-10-17 11:05:00|625.93|620.53|626.37|620.97|626.71|621.31|625.8|620.4|356
1634469000000|2021-10-17 11:10:00|626.38|620.98|626.26|620.86|626.4|621|625.77|620.37|316
1634469300000|2021-10-17 11:15:00|626.25|620.85|626.36|620.96|626.4|621|625.86|620.46|322
1634469600000|2021-10-17 11:20:00|626.38|620.98|625.5|620.1|627.13|621.73|625.5|620.1|371
1634469900000|2021-10-17 11:25:00|625.49|620.09|624.79|619.39|625.49|620.09|624.5|619.1|405
1634470200000|2021-10-17 11:30:00|624.76|619.36|624.8|619.4|625.28|619.88|624.47|619.07|417
1634470500000|2021-10-17 11:35:00|624.81|619.41|623.82|618.42|625.21|619.81|623.75|618.35|465
1634470800000|2021-10-17 11:40:00|623.8|618.4|624.33|618.93|624.74|619.34|623.78|618.38|396
1634471100000|2021-10-17 11:45:00|624.34|618.94|624.23|618.83|624.62|619.22|623.8|618.4|328
1634471400000|2021-10-17 11:50:00|624.21|618.81|624.92|619.52|625.96|620.56|624.21|618.81|363
1634471700000|2021-10-17 11:55:00|624.95|619.55|622.71|617.31|625.03|619.63|622.62|617.22|520
1634472000000|2021-10-17 12:00:00|622.72|617.32|622.91|617.51|623.55|618.15|622.58|617.18|524
1634472300000|2021-10-17 12:05:00|622.89|617.49|620.52|615.12|622.89|617.49|619.09|613.69|580
1634472600000|2021-10-17 12:10:00|620.51|615.11|618.98|613.58|620.81|615.41|618.93|613.53|476
1634472900000|2021-10-17 12:15:00|618.96|613.56|619.96|614.56|620.32|614.92|618.93|613.53|329
1634473200000|2021-10-17 12:20:00|619.94|614.54|618.7|613.3|620.02|614.62|618.68|613.28|424
1634473500000|2021-10-17 12:25:00|618.71|613.31|619.07|613.67|619.32|613.92|618.23|612.83|425
1634473800000|2021-10-17 12:30:00|619.08|613.68|619.02|613.62|619.08|613.68|618.29|612.89|382
1634474100000|2021-10-17 12:35:00|619.05|613.65|618.74|613.34|619.07|613.67|618.63|613.23|277
1634474400000|2021-10-17 12:40:00|618.73|613.33|618.76|613.36|619.04|613.64|617.66|612.26|387
1634474700000|2021-10-17 12:45:00|618.77|613.37|620.38|614.98|620.63|615.23|618.65|613.25|490
1634475000000|2021-10-17 12:50:00|620.39|614.99|620.43|615.03|620.85|615.45|620.19|614.79|417
1634475300000|2021-10-17 12:55:00|620.42|615.02|621.14|615.74|621.21|615.81|620.41|615.01|397
1634475600000|2021-10-17 13:00:00|621.13|615.73|620.78|615.38|621.21|615.81|620.1|614.7|439
1634475900000|2021-10-17 13:05:00|620.74|615.34|620.65|615.25|621.11|615.71|620.45|615.05|375
1634476200000|2021-10-17 13:10:00|620.64|615.24|622.26|616.86|622.62|617.22|620.46|615.06|442
1634476500000|2021-10-17 13:15:00|622.27|616.87|622.62|617.22|622.63|617.23|621.72|616.32|409
1634476800000|2021-10-17 13:20:00|622.63|617.23|622.84|617.44|622.97|617.57|622.46|617.06|492
1634477100000|2021-10-17 13:25:00|622.85|617.45|623.1|617.7|623.15|617.75|622.39|616.99|473
1634477400000|2021-10-17 13:30:00|623.09|617.69|623|617.6|623.33|617.93|622.74|617.34|534
1634477700000|2021-10-17 13:35:00|622.99|617.59|621.94|616.54|623.1|617.7|621.85|616.45|397
1634478000000|2021-10-17 13:40:00|621.93|616.53|619.76|614.36|621.97|616.57|619.76|614.36|598
1634478300000|2021-10-17 13:45:00|619.77|614.37|620.68|615.28|620.71|615.31|618.68|613.28|485
1634478600000|2021-10-17 13:50:00|620.69|615.29|621.18|615.78|621.21|615.81|620.36|614.96|326
1634478900000|2021-10-17 13:55:00|621.19|615.79|621.83|616.43|622.53|617.13|621.17|615.77|377
1634479200000|2021-10-17 14:00:00|621.85|616.45|622.47|617.07|622.55|617.15|621.41|616.01|419
1634479500000|2021-10-17 14:05:00|622.49|617.09|620.77|615.37|622.88|617.48|620.51|615.11|418
1634479800000|2021-10-17 14:10:00|620.73|615.33|620.26|614.86|620.93|615.53|620.15|614.75|317
1634480100000|2021-10-17 14:15:00|620.22|614.82|620.93|615.53|621.12|615.72|620.19|614.79|303
1634480400000|2021-10-17 14:20:00|620.92|615.52|619.78|614.38|621.32|615.92|619.45|614.05|404
1634480700000|2021-10-17 14:25:00|619.77|614.37|618.01|612.61|619.99|614.59|617.89|612.49|460
1634481000000|2021-10-17 14:30:00|617.99|612.59|619.58|614.18|619.58|614.18|617.87|612.47|423
1634481300000|2021-10-17 14:35:00|619.62|614.22|618.03|612.63|619.64|614.24|618.02|612.62|271
1634481600000|2021-10-17 14:40:00|618.05|612.65|618.07|612.67|618.16|612.76|617.7|612.3|322
1634481900000|2021-10-17 14:45:00|618.08|612.68|615.54|610.14|618.21|612.81|615.52|610.12|479
1634482200000|2021-10-17 14:50:00|615.64|610.24|616.95|611.55|617.15|611.75|615.49|610.09|423
1634482500000|2021-10-17 14:55:00|616.94|611.54|617.24|611.84|617.37|611.97|616.83|611.43|299
1634482800000|2021-10-17 15:00:00|617.22|611.82|616.99|611.59|618.65|613.25|616.98|611.58|498
1634483100000|2021-10-17 15:05:00|616.94|611.54|615.22|609.82|616.96|611.56|614.96|609.56|460
1634483400000|2021-10-17 15:10:00|615.19|609.79|615.47|610.07|615.79|610.39|615.11|609.71|424
1634483700000|2021-10-17 15:15:00|615.48|610.08|615.34|609.94|616.54|611.14|615.33|609.93|379
1634484000000|2021-10-17 15:20:00|615.32|609.92|615.73|610.33|615.78|610.38|614.4|609|577
1634484300000|2021-10-17 15:25:00|615.72|610.32|614.88|609.48|615.96|610.56|614.46|609.06|544
1634484600000|2021-10-17 15:30:00|614.91|609.51|613.86|608.46|615.61|610.21|613.85|608.45|466
1634484900000|2021-10-17 15:35:00|613.85|608.45|614.16|608.76|614.27|608.87|611.1|605.7|848
1634485200000|2021-10-17 15:40:00|614.14|608.74|613.04|607.64|614.3|608.9|612.93|607.53|640
1634485500000|2021-10-17 15:45:00|613.01|607.61|614.14|608.74|614.28|608.88|612.67|607.27|564
1634485800000|2021-10-17 15:50:00|614.15|608.75|612.65|607.25|614.75|609.35|612.55|607.15|523
1634486100000|2021-10-17 15:55:00|612.66|607.26|612.12|606.72|613.37|607.97|611.96|606.56|607
1634486400000|2021-10-17 16:00:00|612.11|606.71|614.01|608.61|614.12|608.72|611.68|606.28|512
1634486700000|2021-10-17 16:05:00|613.93|608.53|612.52|607.12|614.61|609.21|612.52|607.12|548
1634487000000|2021-10-17 16:10:00|612.64|607.24|612.27|606.87|612.8|607.4|612.02|606.62|431
1634487300000|2021-10-17 16:15:00|612.26|606.86|613.59|608.19|613.65|608.25|612.11|606.71|445
1634487600000|2021-10-17 16:20:00|613.58|608.18|614.66|609.26|615.12|609.72|613.45|608.05|454
1634487900000|2021-10-17 16:25:00|614.67|609.27|614.6|609.2|615|609.6|614.05|608.65|460
1634488200000|2021-10-17 16:30:00|614.61|609.21|616.61|611.21|616.92|611.52|614.56|609.16|489
1634488500000|2021-10-17 16:35:00|616.63|611.23|615.32|609.92|616.66|611.26|615.26|609.86|335
1634488800000|2021-10-17 16:40:00|615.31|609.91|615.38|609.98|615.46|610.06|614.82|609.42|319
1634489100000|2021-10-17 16:45:00|615.39|609.99|613.44|608.04|615.65|610.25|613.41|608.01|409
1634489400000|2021-10-17 16:50:00|613.43|608.03|614.88|609.48|614.96|609.56|613.4|608|374
1634489700000|2021-10-17 16:55:00|614.9|609.5|614.27|608.87|615.06|609.66|613.07|607.67|401
1634490000000|2021-10-17 17:00:00|614.28|608.88|614.81|609.41|614.83|609.43|613.4|608|436
1634490300000|2021-10-17 17:05:00|614.82|609.42|614.13|608.73|615.04|609.64|614.11|608.71|267
1634490600000|2021-10-17 17:10:00|614.11|608.71|613.69|608.29|614.15|608.75|613.43|608.03|288
1634490900000|2021-10-17 17:15:00|613.7|608.3|613.13|607.73|613.81|608.41|612.52|607.12|340
1634491200000|2021-10-17 17:20:00|613.12|607.72|610.93|605.53|613.14|607.74|610.16|604.76|377
1634491500000|2021-10-17 17:25:00|610.94|605.54|613.22|607.82|613.24|607.84|610.94|605.54|309
1634491800000|2021-10-17 17:30:00|613.23|607.83|612.2|606.8|613.82|608.42|612.17|606.77|359
1634492100000|2021-10-17 17:35:00|612.22|606.82|612.62|607.22|613.17|607.77|612.04|606.64|280
1634492400000|2021-10-17 17:40:00|612.61|607.21|613.67|608.27|613.74|608.34|612.57|607.17|412
1634492700000|2021-10-17 17:45:00|613.68|608.28|612.87|607.47|614.02|608.62|612.8|607.4|297
1634493000000|2021-10-17 17:50:00|612.86|607.46|613|607.6|613.2|607.8|612.65|607.25|264
1634493300000|2021-10-17 17:55:00|612.99|607.59|613.05|607.65|613.32|607.92|612.06|606.66|348
1634493600000|2021-10-17 18:00:00|613.01|607.61|612.92|607.52|613.02|607.62|612.27|606.87|319
1634493900000|2021-10-17 18:05:00|612.91|607.51|614.08|608.68|614.09|608.69|612.91|607.51|300
1634494200000|2021-10-17 18:10:00|614.09|608.69|613.17|607.77|614.11|608.71|613.01|607.61|203
1634494500000|2021-10-17 18:15:00|613.18|607.78|612.94|607.54|613.44|608.04|612.92|607.52|229
1634494800000|2021-10-17 18:20:00|612.95|607.55|613.41|608.01|613.61|608.21|612.62|607.22|203
1634495100000|2021-10-17 18:25:00|613.4|608|613.17|607.77|613.7|608.3|613.1|607.7|254
1634495400000|2021-10-17 18:30:00|613.16|607.76|612.81|607.41|613.17|607.77|612.76|607.36|256
1634495700000|2021-10-17 18:35:00|612.82|607.42|613.99|608.59|614.37|608.97|612.73|607.33|249
1634496000000|2021-10-17 18:40:00|614|608.6|613.61|608.21|614|608.6|613.44|608.04|287
1634496300000|2021-10-17 18:45:00|613.63|608.23|613.31|607.91|613.96|608.56|613.31|607.91|252
1634496600000|2021-10-17 18:50:00|613.32|607.92|613.59|608.19|614.05|608.65|613.11|607.71|308
1634496900000|2021-10-17 18:55:00|613.58|608.18|613.5|608.1|614.25|608.85|612.72|607.32|286
1634497200000|2021-10-17 19:00:00|613.55|608.15|613.65|608.25|614.15|608.75|613.03|607.63|363
1634497500000|2021-10-17 19:05:00|613.69|608.29|612.44|607.04|613.7|608.3|612.44|607.04|289
1634497800000|2021-10-17 19:10:00|612.45|607.05|611.21|605.81|612.46|607.06|611.17|605.77|433
1634498100000|2021-10-17 19:15:00|611.2|605.8|611.3|605.9|611.79|606.39|610.97|605.57|292
1634498400000|2021-10-17 19:20:00|611.29|605.89|611.36|605.96|612.02|606.62|611.17|605.77|412
1634498700000|2021-10-17 19:25:00|611.37|605.97|611|605.6|611.39|605.99|610.56|605.16|396
1634499000000|2021-10-17 19:30:00|611.01|605.61|610.54|605.14|611.24|605.84|610.42|605.02|458
1634499300000|2021-10-17 19:35:00|610.53|605.13|610.89|603.49|611.16|605.13|609.74|602.34|554
1634499600000|2021-10-17 19:40:00|610.92|603.52|610.81|603.41|611.24|603.84|610.43|603.03|365
1634499900000|2021-10-17 19:45:00|610.77|603.37|610.59|603.19|611.01|603.61|609.85|602.45|551
1634500200000|2021-10-17 19:50:00|610.6|603.2|610.09|602.69|611.06|603.66|610.06|602.66|558
1634500500000|2021-10-17 19:55:00|610.12|602.72|610.61|603.21|611.1|603.7|609.58|602.18|572
1634500800000|2021-10-17 20:00:00|610.62|603.22|605.03|597.63|610.63|603.23|604.58|597.18|904
1634501100000|2021-10-17 20:05:00|605|597.6|606.48|599.08|606.67|599.27|602.29|594.89|940
1634501400000|2021-10-17 20:10:00|606.52|599.12|605.38|597.98|606.58|599.18|604.99|597.59|848
1634501700000|2021-10-17 20:15:00|605.34|597.94|604.46|597.06|606.43|599.03|604.46|597.06|689
1634502000000|2021-10-17 20:20:00|604.44|597.04|599.16|591.76|604.44|597.04|593.89|586.49|1024
1634502300000|2021-10-17 20:25:00|599.2|591.8|599.28|591.88|602.28|594.88|599.2|591.8|938
1634502600000|2021-10-17 20:30:00|599.23|591.83|599.89|592.49|601.36|593.96|598.74|591.34|775
1634502900000|2021-10-17 20:35:00|599.83|592.43|600.88|593.48|600.88|593.48|598.4|591|750
1634503200000|2021-10-17 20:40:00|600.87|593.47|600.94|593.54|601.91|594.51|600.25|592.85|765
1634503500000|2021-10-17 20:45:00|600.99|593.59|601.65|594.25|602.08|594.68|600.98|593.58|734
1634503800000|2021-10-17 20:50:00|601.67|594.27|599.07|591.67|601.98|594.58|598.7|591.3|722
1634504100000|2021-10-17 20:55:00|598.97|591.57|598.48|591.08|599.49|592.09|598.31|590.91|583
1634504400000|2021-10-17 21:00:00|598.49|591.09|599.14|591.74|599.17|591.77|597.43|590.03|722
1634504700000|2021-10-17 21:05:00|599.15|591.75|599.18|593.78|599.84|593.98|598.48|591.35|492
1634505000000|2021-10-17 21:10:00|599.19|593.79|600.76|595.36|601.4|596|599.19|593.79|686
1634505300000|2021-10-17 21:15:00|600.78|595.38|600.5|595.1|601.19|595.79|600.47|595.07|317
1634505600000|2021-10-17 21:20:00|600.51|595.11|600.46|595.06|600.61|595.21|600.23|594.83|207
1634505900000|2021-10-17 21:25:00|600.51|595.11|599.93|594.53|600.7|595.3|599.89|594.49|328
1634506200000|2021-10-17 21:30:00|599.95|594.55|599.28|593.88|600.04|594.64|599.27|593.87|295
1634506500000|2021-10-17 21:35:00|599.29|593.89|600.36|594.96|600.56|595.16|599.28|593.88|240
1634506800000|2021-10-17 21:40:00|600.34|594.94|603.27|597.87|603.86|598.46|600.34|594.94|344
1634507100000|2021-10-17 21:45:00|603.25|597.85|602.45|597.05|603.25|597.85|601.86|596.46|462
1634507400000|2021-10-17 21:50:00|602.51|597.11|604|598.6|604|598.6|602.23|596.83|392
1634507700000|2021-10-17 21:55:00|603.95|598.55|604.53|599.13|605.48|600.08|603.62|598.22|615
1634508000000|2021-10-17 22:00:00|604.52|599.12|605.16|599.76|606.1|600.7|604.51|599.11|789
1634508300000|2021-10-17 22:05:00|605.17|599.77|605.93|600.53|605.95|600.55|605.03|599.63|449
1634508600000|2021-10-17 22:10:00|605.95|600.55|608.27|602.87|608.35|602.95|605.94|600.54|681
1634508900000|2021-10-17 22:15:00|608.28|602.88|609.98|604.58|610.43|605.03|608.24|602.84|709
1634509200000|2021-10-17 22:20:00|610|604.6|610.11|604.71|611.39|605.99|609.58|604.18|783
1634509500000|2021-10-17 22:25:00|610.06|604.66|609.39|603.99|610.51|605.11|609.33|603.93|689
1634509800000|2021-10-17 22:30:00|609.38|603.98|609.67|604.27|610.45|605.05|609.33|603.93|683
1634510100000|2021-10-17 22:35:00|609.65|604.25|608.98|603.58|609.99|604.59|608.39|602.99|573
1634510400000|2021-10-17 22:40:00|608.99|603.59|608.45|603.05|609.07|603.67|608.36|602.96|430
1634510700000|2021-10-17 22:45:00|608.42|603.02|611.35|605.95|611.57|606.17|607.87|602.47|683
1634511000000|2021-10-17 22:50:00|611.4|606|612|606.6|612.03|606.63|610.73|605.33|506
1634511300000|2021-10-17 22:55:00|611.99|606.59|611.69|606.29|612.38|606.98|611.66|606.26|622
1634511600000|2021-10-17 23:00:00|611.66|606.26|611.2|605.8|612.69|607.29|610.86|605.46|711
1634511900000|2021-10-17 23:05:00|611.19|605.79|612.81|607.41|612.93|607.53|610.98|605.58|617
1634512200000|2021-10-17 23:10:00|612.82|607.42|612.09|606.69|613.72|608.32|611.72|606.32|662
1634512500000|2021-10-17 23:15:00|612.1|606.7|612.08|606.68|612.94|607.54|611.71|606.31|584
1634512800000|2021-10-17 23:20:00|612.11|606.71|611.95|606.55|612.34|606.94|611.51|606.11|505
1634513100000|2021-10-17 23:25:00|611.94|606.54|612.05|606.65|612.27|606.87|611.53|606.13|379
1634513400000|2021-10-17 23:30:00|612.08|606.68|612.45|607.05|612.96|607.56|611.34|605.94|555
1634513700000|2021-10-17 23:35:00|612.43|607.03|612.87|607.47|612.94|607.54|611.9|606.5|440
1634514000000|2021-10-17 23:40:00|612.79|607.39|613.33|607.93|613.54|608.14|612.78|607.38|545
1634514300000|2021-10-17 23:45:00|613.32|607.92|613.25|607.85|613.81|608.41|612.9|607.5|530
1634514600000|2021-10-17 23:50:00|613.24|607.84|614.02|608.62|614.41|609.01|613.14|607.74|603
1634514900000|2021-10-17 23:55:00|614.04|608.64|614.93|609.53|614.93|609.53|613.43|608.03|636
1634515200000|2021-10-18 00:00:00|614.97|609.57|613.17|607.77|615.41|610.01|612.96|607.56|717
1634515500000|2021-10-18 00:05:00|613.16|607.76|614.53|609.13|615.23|609.83|613.04|607.64|524
1634515800000|2021-10-18 00:10:00|614.52|609.12|614.32|608.92|614.73|609.33|613.86|608.46|540
1634516100000|2021-10-18 00:15:00|614.35|608.95|614.16|608.76|614.59|609.19|613.95|608.55|462
1634516400000|2021-10-18 00:20:00|614.15|608.75|613.89|608.49|614.56|609.16|613.61|608.21|520
1634516700000|2021-10-18 00:25:00|613.87|608.47|616.76|611.36|616.78|611.38|613.86|608.46|655
1634517000000|2021-10-18 00:30:00|616.77|611.37|619.54|614.14|620.03|614.63|616.48|611.08|739
1634517300000|2021-10-18 00:35:00|619.56|614.16|621.26|615.86|621.65|616.25|619.34|613.94|733
1634517600000|2021-10-18 00:40:00|621.28|615.88|620.58|615.18|621.87|616.47|620.33|614.93|684
1634517900000|2021-10-18 00:45:00|620.57|615.17|619.21|613.81|620.66|615.26|618.99|613.59|634
1634518200000|2021-10-18 00:50:00|619.22|613.82|619.65|614.25|620.05|614.65|619.12|613.72|461
1634518500000|2021-10-18 00:55:00|619.64|614.24|619.59|614.19|619.82|614.42|619.27|613.87|363
1634518800000|2021-10-18 01:00:00|619.56|614.16|618.62|613.22|619.95|614.55|618.61|613.21|592
1634519100000|2021-10-18 01:05:00|618.4|613|618.09|612.69|619.02|613.62|617.92|612.52|515
1634519400000|2021-10-18 01:10:00|618.1|612.7|617.96|612.56|618.49|613.09|617.5|612.1|603
1634519700000|2021-10-18 01:15:00|617.97|612.57|617.92|612.52|618.07|612.67|617.3|611.9|551
1634520000000|2021-10-18 01:20:00|617.89|612.49|618.96|613.56|619.35|613.95|617.89|612.49|620
1634520300000|2021-10-18 01:25:00|618.92|613.52|618.72|613.32|618.98|613.58|618.49|613.09|369
1634520600000|2021-10-18 01:30:00|618.74|613.34|619.2|613.8|619.98|614.58|618.7|613.3|552
1634520900000|2021-10-18 01:35:00|619.19|613.79|619.35|613.95|619.82|614.42|619.08|613.68|422
1634521200000|2021-10-18 01:40:00|619.37|613.97|619|613.6|619.61|614.21|618.44|613.04|387
1634521500000|2021-10-18 01:45:00|619.01|613.61|619.22|613.82|619.97|614.57|618.96|613.56|535
1634521800000|2021-10-18 01:50:00|619.21|613.81|619.1|613.7|619.95|614.55|619.1|613.7|486
1634522100000|2021-10-18 01:55:00|619.11|613.71|619|613.6|620.22|614.82|618.22|612.82|504
1634522400000|2021-10-18 02:00:00|618.98|613.58|619.65|614.25|620.48|615.08|618.94|613.54|612
1634522700000|2021-10-18 02:05:00|619.66|614.26|618.87|613.47|619.99|614.59|618.84|613.44|419
1634523000000|2021-10-18 02:10:00|618.84|613.44|618.54|613.14|618.97|613.57|618.27|612.87|390
1634523300000|2021-10-18 02:15:00|618.6|613.2|617.89|612.49|618.64|613.24|617.69|612.29|511
1634523600000|2021-10-18 02:20:00|617.83|612.43|617.81|612.41|617.97|612.57|617.27|611.87|370
1634523900000|2021-10-18 02:25:00|617.82|612.42|617.46|612.06|617.84|612.44|617.36|611.96|419
1634524200000|2021-10-18 02:30:00|617.41|612.01|617.2|611.8|618.02|612.62|617.06|611.66|323
1634524500000|2021-10-18 02:35:00|617.19|611.79|617.21|611.81|617.53|612.13|616.77|611.37|317
1634524800000|2021-10-18 02:40:00|617.22|611.82|617.65|612.25|618.05|612.65|617.22|611.82|290
1634525100000|2021-10-18 02:45:00|617.66|612.26|617.91|612.51|618.08|612.68|617.6|612.2|226
1634525400000|2021-10-18 02:50:00|617.94|612.54|618.4|613|618.6|613.2|617.19|611.79|421
1634525700000|2021-10-18 02:55:00|618.41|613.01|618.52|613.12|618.62|613.22|617.03|611.63|414
1634526000000|2021-10-18 03:00:00|618.63|613.23|620.04|614.64|620.64|615.24|618.42|613.02|618
1634526300000|2021-10-18 03:05:00|620.02|614.62|618.77|613.37|620.15|614.75|618.64|613.24|519
1634526600000|2021-10-18 03:10:00|618.78|613.38|617.62|612.22|618.83|613.43|617.55|612.15|352
1634526900000|2021-10-18 03:15:00|617.61|612.21|618.49|613.09|618.5|613.1|617.59|612.19|410
1634527200000|2021-10-18 03:20:00|618.5|613.1|618.36|612.96|618.66|613.26|617.79|612.39|326
1634527500000|2021-10-18 03:25:00|618.37|612.97|617.57|612.17|618.47|613.07|617|611.6|376
1634527800000|2021-10-18 03:30:00|617.58|612.18|617.24|611.84|618.07|612.67|617|611.6|437
1634528100000|2021-10-18 03:35:00|617.23|611.83|617.18|611.78|618.1|612.7|617.05|611.65|430
1634528400000|2021-10-18 03:40:00|617.17|611.77|616.09|610.69|617.22|611.82|615.83|610.43|379
1634528700000|2021-10-18 03:45:00|616.1|610.7|617.15|611.75|617.52|612.12|616.1|610.7|492
1634529000000|2021-10-18 03:50:00|617.17|611.77|616.93|611.53|617.2|611.8|616.27|610.87|367
1634529300000|2021-10-18 03:55:00|617.01|611.61|617.41|612.01|617.81|612.41|616.79|611.39|431
1634529600000|2021-10-18 04:00:00|617.4|612|616.58|611.18|617.59|612.19|616.44|611.04|463
1634529900000|2021-10-18 04:05:00|616.51|611.11|616.65|611.25|617.36|611.96|616.44|611.04|437
1634530200000|2021-10-18 04:10:00|616.66|611.26|615.84|610.44|616.75|611.35|615.79|610.39|359
1634530500000|2021-10-18 04:15:00|615.86|610.46|616.56|611.16|617.19|611.79|615.76|610.36|414
1634530800000|2021-10-18 04:20:00|616.59|611.19|616.27|610.87|617.37|611.97|616.27|610.87|386
1634531100000|2021-10-18 04:25:00|616.26|610.86|615.92|610.52|616.35|610.95|615.89|610.49|258
1634531400000|2021-10-18 04:30:00|615.91|610.51|616.21|610.81|616.88|611.48|615.82|610.42|350
1634531700000|2021-10-18 04:35:00|616.23|610.83|615.94|610.54|616.46|611.06|615.64|610.24|440
1634532000000|2021-10-18 04:40:00|615.93|610.53|616.51|611.11|616.69|611.29|615.93|610.53|450
1634532300000|2021-10-18 04:45:00|616.5|611.1|616.27|610.87|616.51|611.11|615.91|610.51|379
1634532600000|2021-10-18 04:50:00|616.26|610.86|616.5|611.1|617|611.6|616.11|610.71|514
1634532900000|2021-10-18 04:55:00|616.54|611.14|618.78|613.38|618.82|613.42|616.53|611.13|586
1634533200000|2021-10-18 05:00:00|618.68|613.28|619.52|614.12|619.74|614.34|618.55|613.15|442
1634533500000|2021-10-18 05:05:00|619.54|614.14|619.56|614.16|619.59|614.19|618.82|613.42|428
1634533800000|2021-10-18 05:10:00|619.53|614.13|619.76|614.36|619.82|614.42|619.35|613.95|412
1634534100000|2021-10-18 05:15:00|619.75|614.35|617.8|612.4|619.77|614.37|617.63|612.23|354
1634534400000|2021-10-18 05:20:00|617.75|612.35|617.98|612.58|618|612.6|617.17|611.77|361
1634534700000|2021-10-18 05:25:00|617.99|612.59|618.11|612.71|618.17|612.77|617.38|611.98|362
1634535000000|2021-10-18 05:30:00|618.15|612.75|619.34|613.94|619.65|614.25|618.1|612.7|367
1634535300000|2021-10-18 05:35:00|619.32|613.92|618.72|613.32|619.38|613.98|618.65|613.25|294
1634535600000|2021-10-18 05:40:00|618.75|613.35|618.51|613.11|618.75|613.35|618|612.6|285
1634535900000|2021-10-18 05:45:00|618.56|613.16|618.33|612.93|619.08|613.68|618.26|612.86|285
1634536200000|2021-10-18 05:50:00|618.34|612.94|620.16|614.76|620.26|614.86|618.08|612.68|345
1634536500000|2021-10-18 05:55:00|620.17|614.77|621.11|615.71|621.22|615.82|620.02|614.62|283
1634536800000|2021-10-18 06:00:00|621.05|615.65|620.35|614.95|621.38|615.98|620.31|614.91|375
1634537100000|2021-10-18 06:05:00|620.29|614.89|620.34|614.94|621.22|615.82|619.85|614.45|400
1634537400000|2021-10-18 06:10:00|620.39|614.99|620.57|615.17|621.04|615.64|620|614.6|430
1634537700000|2021-10-18 06:15:00|620.58|615.18|619.34|613.94|620.73|615.33|619.32|613.92|372
1634538000000|2021-10-18 06:20:00|619.35|613.95|619.31|613.91|619.8|614.4|619.21|613.81|358
1634538300000|2021-10-18 06:25:00|619.34|613.94|619.1|613.7|619.47|614.07|618.58|613.18|400
1634538600000|2021-10-18 06:30:00|619.12|613.72|618.76|613.36|619.35|613.95|618.6|613.2|342
1634538900000|2021-10-18 06:35:00|618.78|613.38|619.72|614.32|619.74|614.34|618.68|613.28|401
1634539200000|2021-10-18 06:40:00|619.73|614.33|620.44|615.04|620.86|615.46|619.73|614.33|501
1634539500000|2021-10-18 06:45:00|620.41|615.01|619.68|614.28|620.58|615.18|619.68|614.28|393
1634539800000|2021-10-18 06:50:00|619.67|614.27|619.61|614.21|619.88|614.48|619.42|614.02|302
1634540100000|2021-10-18 06:55:00|619.56|614.16|619.3|613.9|619.72|614.32|619.12|613.72|392
1634540400000|2021-10-18 07:00:00|619.32|613.92|619.65|614.25|619.92|614.52|619.2|613.8|380
1634540700000|2021-10-18 07:05:00|619.64|614.24|620.08|614.68|620.52|615.12|619.45|614.05|402
1634541000000|2021-10-18 07:10:00|620.05|614.65|620.64|615.24|620.66|615.26|620.03|614.63|390
1634541300000|2021-10-18 07:15:00|620.65|615.25|621.12|615.72|621.21|615.81|620.65|615.25|424
1634541600000|2021-10-18 07:20:00|621.13|615.73|621.02|615.62|621.34|615.94|620.91|615.51|302
1634541900000|2021-10-18 07:25:00|621.01|615.61|621.23|615.83|621.27|615.87|620.79|615.39|340
1634542200000|2021-10-18 07:30:00|621.22|615.82|621.19|615.79|621.43|616.03|621.1|615.7|356
1634542500000|2021-10-18 07:35:00|621.13|615.73|619.6|614.2|621.73|616.33|618.95|613.55|621
1634542800000|2021-10-18 07:40:00|619.63|614.23|620.43|615.03|621.31|615.91|619.58|614.18|556
1634543100000|2021-10-18 07:45:00|620.44|615.04|619.3|613.9|620.45|615.05|618.75|613.35|423
1634543400000|2021-10-18 07:50:00|619.29|613.89|616.63|611.23|619.29|613.89|615.95|610.55|760
1634543700000|2021-10-18 07:55:00|616.62|611.22|616.65|611.25|617.88|612.48|616.54|611.14|647
1634544000000|2021-10-18 08:00:00|616.64|611.24|617.86|612.46|618.27|612.87|616.62|611.22|654
1634544300000|2021-10-18 08:05:00|617.88|612.48|617.03|611.63|618.77|613.37|616.4|611|611
1634544600000|2021-10-18 08:10:00|617.02|611.62|615.43|610.03|617.04|611.64|614.55|609.15|663
1634544900000|2021-10-18 08:15:00|615.4|610|616.22|610.82|616.76|611.36|615.4|610|534
1634545200000|2021-10-18 08:20:00|616.23|610.83|617.51|612.11|617.53|612.13|616.23|610.83|436
1634545500000|2021-10-18 08:25:00|617.5|612.1|619.07|613.67|619.81|614.41|616.93|611.53|690
1634545800000|2021-10-18 08:30:00|619.05|613.65|616.32|610.92|619.87|614.47|616.32|610.92|675
1634546100000|2021-10-18 08:35:00|616.28|610.88|615.21|609.81|617.08|611.68|614.5|609.1|812
1634546400000|2021-10-18 08:40:00|615.18|609.78|615.08|609.68|616.15|610.75|614.72|609.32|538
1634546700000|2021-10-18 08:45:00|615.09|609.69|616.19|610.79|616.59|611.19|614.75|609.35|625
1634547000000|2021-10-18 08:50:00|616.16|610.76|616.18|610.78|616.75|611.35|615.56|610.16|540
1634547300000|2021-10-18 08:55:00|616.15|610.75|616.35|610.95|616.92|611.52|615.37|609.97|503
1634547600000|2021-10-18 09:00:00|616.34|610.94|615.45|610.05|616.35|610.95|614.53|609.13|673
1634547900000|2021-10-18 09:05:00|615.43|610.03|615.23|609.83|616.59|611.19|615.18|609.78|617
1634548200000|2021-10-18 09:10:00|615.33|609.93|617.68|612.28|617.68|612.28|615.22|609.82|626
1634548500000|2021-10-18 09:15:00|617.63|612.23|617.04|611.64|618.58|613.18|617.04|611.64|643
1634548800000|2021-10-18 09:20:00|617.03|611.63|616.66|611.26|617.83|612.43|616.5|611.1|570
1634549100000|2021-10-18 09:25:00|616.7|611.3|619.29|613.89|619.29|613.89|616.69|611.29|502
1634549400000|2021-10-18 09:30:00|619.27|613.87|617.8|612.4|620.3|614.9|617.78|612.38|613
1634549700000|2021-10-18 09:35:00|617.81|612.41|618.12|612.72|618.7|613.3|617.26|611.86|476
1634550000000|2021-10-18 09:40:00|618.11|612.71|617.68|612.28|619|613.6|617.68|612.28|573
1634550300000|2021-10-18 09:45:00|617.69|612.29|617.42|612.02|617.91|612.51|617.13|611.73|685
1634550600000|2021-10-18 09:50:00|617.41|612.01|613.14|607.74|617.43|612.03|613.06|607.66|841
1634550900000|2021-10-18 09:55:00|613.15|607.75|611.98|606.58|613.36|607.96|607.9|602.5|877
1634551200000|2021-10-18 10:00:00|612|606.6|610.22|604.82|612|606.6|610.13|604.73|775
1634551500000|2021-10-18 10:05:00|610.19|604.79|608.29|602.89|610.35|604.95|607.72|602.32|788
1634551800000|2021-10-18 10:10:00|608.24|602.84|609.11|603.71|609.8|604.4|607.13|601.73|701
1634552100000|2021-10-18 10:15:00|609.13|603.73|606.56|601.16|609.45|604.05|606.32|600.92|787
1634552400000|2021-10-18 10:20:00|606.58|601.18|608.05|602.65|608.2|602.8|606.27|600.87|744
1634552700000|2021-10-18 10:25:00|608.04|602.64|608.93|603.53|609.86|604.46|607.88|602.48|707
1634553000000|2021-10-18 10:30:00|608.94|603.54|608.79|603.39|609.7|604.3|607.77|602.37|679
1634553300000|2021-10-18 10:35:00|608.78|603.38|610.53|605.13|610.64|605.24|608.57|603.17|634
1634553600000|2021-10-18 10:40:00|610.58|605.18|611.18|605.78|611.44|606.04|609.99|604.59|652
1634553900000|2021-10-18 10:45:00|611.16|605.76|610.44|605.04|611.67|606.27|610.02|604.62|613
1634554200000|2021-10-18 10:50:00|610.41|605.01|612.58|607.18|612.59|607.19|610.1|604.7|601
1634554500000|2021-10-18 10:55:00|612.52|607.12|611.82|606.42|612.62|607.22|610.78|605.38|566
1634554800000|2021-10-18 11:00:00|611.7|606.3|611.19|605.79|611.72|606.32|609.93|604.53|614
1634555100000|2021-10-18 11:05:00|611.2|605.8|612.37|606.97|612.7|607.3|610.47|605.07|668
1634555400000|2021-10-18 11:10:00|612.33|606.93|611.04|605.64|612.39|606.99|610.4|605|644
1634555700000|2021-10-18 11:15:00|610.98|605.58|609.5|604.1|611.63|606.23|609.39|603.99|539
1634556000000|2021-10-18 11:20:00|609.51|604.11|610.15|604.75|610.47|605.07|609.31|603.91|629
1634556300000|2021-10-18 11:25:00|610.09|604.69|610.99|605.59|611.16|605.76|609.89|604.49|488
1634556600000|2021-10-18 11:30:00|611.01|605.61|611.65|606.25|612.43|607.03|610.43|605.03|641
1634556900000|2021-10-18 11:35:00|611.64|606.24|610.36|604.96|611.68|606.28|610.36|604.96|700
1634557200000|2021-10-18 11:40:00|610.33|604.93|608.22|602.82|610.36|604.96|608.08|602.68|800
1634557500000|2021-10-18 11:45:00|608.24|602.84|605.31|599.91|609.01|603.61|605.23|599.83|822
1634557800000|2021-10-18 11:50:00|605.32|599.92|607.03|601.63|607.15|601.75|605.12|599.72|775
1634558100000|2021-10-18 11:55:00|607.04|601.64|608.64|603.24|609.3|603.9|606.67|601.27|630
1634558400000|2021-10-18 12:00:00|608.65|603.25|607.23|601.83|609.34|603.94|606.29|600.89|828
1634558700000|2021-10-18 12:05:00|607.25|601.85|607.54|602.14|608.17|602.77|606.66|601.26|677
1634559000000|2021-10-18 12:10:00|607.53|602.13|607.78|602.38|608.06|602.66|606.93|601.53|568
1634559300000|2021-10-18 12:15:00|607.73|602.33|609.85|604.45|609.87|604.47|607.54|602.14|537
1634559600000|2021-10-18 12:20:00|609.86|604.46|608.38|602.98|610.4|605|608.24|602.84|576
1634559900000|2021-10-18 12:25:00|608.39|602.99|606.52|601.12|608.52|603.12|606.51|601.11|537
1634560200000|2021-10-18 12:30:00|606.51|601.11|608.74|603.34|609.06|603.66|606.23|600.83|500
1634560500000|2021-10-18 12:35:00|608.79|603.39|606.74|601.34|610.42|605.02|606.74|601.34|617
1634560800000|2021-10-18 12:40:00|606.76|601.36|608.61|603.21|608.68|603.28|606.71|601.31|565
1634561100000|2021-10-18 12:45:00|608.75|603.35|607.34|601.94|608.95|603.55|607.32|601.92|477
1634561400000|2021-10-18 12:50:00|607.36|601.96|605.64|600.24|607.54|602.14|605.39|599.99|645
1634561700000|2021-10-18 12:55:00|605.63|600.23|606.7|601.3|606.83|601.43|603.66|598.26|848
1634562000000|2021-10-18 13:00:00|606.67|601.27|603.56|598.16|606.68|601.28|601.55|596.15|765
1634562300000|2021-10-18 13:05:00|603.74|598.34|603.33|597.93|604|598.6|601.01|595.61|864
1634562600000|2021-10-18 13:10:00|603.26|597.86|603.95|598.55|604.07|598.67|601.86|596.46|740
1634562900000|2021-10-18 13:15:00|603.85|598.45|605.95|600.55|606.33|600.93|603.77|598.37|727
1634563200000|2021-10-18 13:20:00|605.93|600.53|607.01|601.61|607.14|601.74|605.67|600.27|742
1634563500000|2021-10-18 13:25:00|607.05|601.65|610.74|605.34|610.98|605.58|606.83|601.43|802
1634563800000|2021-10-18 13:30:00|610.76|605.36|612.29|606.89|612.64|607.24|610.09|604.69|852
1634564100000|2021-10-18 13:35:00|612.28|606.88|614.42|609.02|614.42|609.02|611.62|606.22|805
1634564400000|2021-10-18 13:40:00|614.43|609.03|612.69|607.29|614.47|609.07|612.65|607.25|671
1634564700000|2021-10-18 13:45:00|612.67|607.27|612.36|606.96|613.35|607.95|611.23|605.83|421
1634565000000|2021-10-18 13:50:00|612.37|606.97|613.39|607.99|613.45|608.05|612.31|606.91|453
1634565300000|2021-10-18 13:55:00|613.4|608|614.14|608.74|614.98|609.58|613.38|607.98|661
1634565600000|2021-10-18 14:00:00|614.18|608.78|613.57|608.17|614.85|609.45|613.19|607.79|606
1634565900000|2021-10-18 14:05:00|613.6|608.2|616.33|610.93|616.38|610.98|613.49|608.09|588
1634566200000|2021-10-18 14:10:00|616.28|610.88|615.55|610.15|616.68|611.28|614.26|608.86|694
1634566500000|2021-10-18 14:15:00|615.57|610.17|614.05|608.65|615.57|610.17|613.63|608.23|547
1634566800000|2021-10-18 14:20:00|614.04|608.64|614.05|608.65|614.63|609.23|613.23|607.83|552
1634567100000|2021-10-18 14:25:00|614.02|608.62|614.27|608.87|614.7|609.3|613.99|608.59|507
1634567400000|2021-10-18 14:30:00|614.28|608.88|613.24|607.84|614.9|609.5|613.22|607.82|567
1634567700000|2021-10-18 14:35:00|613.25|607.85|612.55|607.15|613.38|607.98|612.23|606.83|452
1634568000000|2021-10-18 14:40:00|612.54|607.14|611.51|606.11|613.34|607.94|611.06|605.66|398
1634568300000|2021-10-18 14:45:00|611.49|606.09|611.23|605.83|612.18|606.78|610.16|604.76|411
1634568600000|2021-10-18 14:50:00|611.19|605.79|612.95|607.55|613.51|608.11|611.19|605.79|571
1634568900000|2021-10-18 14:55:00|612.98|607.58|612.87|607.47|613.97|608.57|612.69|607.29|618
1634569200000|2021-10-18 15:00:00|612.88|607.48|610.91|605.51|613.13|607.73|610.86|605.46|477
1634569500000|2021-10-18 15:05:00|610.92|605.52|611.26|605.86|611.81|606.41|610.73|605.33|377
1634569800000|2021-10-18 15:10:00|611.23|605.83|611.16|605.76|611.51|606.11|610.66|605.26|547
1634570100000|2021-10-18 15:15:00|611.15|605.75|610.18|604.78|611.38|605.98|609.72|604.32|587
1634570400000|2021-10-18 15:20:00|610.17|604.77|608.68|603.28|610.33|604.93|608.21|602.81|625
1634570700000|2021-10-18 15:25:00|608.63|603.23|608.74|603.34|610|604.6|608.59|603.19|308
1634571000000|2021-10-18 15:30:00|608.71|603.31|609.42|604.02|610.16|604.76|608.56|603.16|426
1634571300000|2021-10-18 15:35:00|609.4|604|610.73|605.33|611.04|605.64|609.4|604|443
1634571600000|2021-10-18 15:40:00|610.72|605.32|608.75|603.35|610.74|605.34|608.72|603.32|469
1634571900000|2021-10-18 15:45:00|608.76|603.36|609.22|603.82|609.93|604.53|608.58|603.18|657
1634572200000|2021-10-18 15:50:00|609.2|603.8|610.21|604.81|610.41|605.01|608.7|603.3|645
1634572500000|2021-10-18 15:55:00|610.23|604.83|610.56|605.16|611.05|605.65|609.88|604.48|633
1634572800000|2021-10-18 16:00:00|610.55|605.15|611.37|605.97|611.48|606.08|610.44|605.04|644
1634573100000|2021-10-18 16:05:00|611.38|605.98|611.36|605.96|611.51|606.11|610.65|605.25|513
1634573400000|2021-10-18 16:10:00|611.37|605.97|612.12|606.72|612.28|606.88|611.08|605.68|548
1634573700000|2021-10-18 16:15:00|612.13|606.73|612.1|606.7|612.63|607.23|611.5|606.1|680
1634574000000|2021-10-18 16:20:00|612.13|606.73|611.35|605.95|612.34|606.94|611.2|605.8|559
1634574300000|2021-10-18 16:25:00|611.36|605.96|610.01|604.61|611.41|606.01|609.9|604.5|646
1634574600000|2021-10-18 16:30:00|610|604.6|608.97|603.57|610.64|605.24|608.83|603.43|567
1634574900000|2021-10-18 16:35:00|608.99|603.59|606.26|600.86|609.03|603.63|606.06|600.66|735
1634575200000|2021-10-18 16:40:00|606.25|600.85|606.21|600.81|606.84|601.44|606.07|600.67|525
1634575500000|2021-10-18 16:45:00|606.2|600.8|607.17|601.77|607.31|601.91|604.51|599.11|707
1634575800000|2021-10-18 16:50:00|607.16|601.76|606.06|600.66|607.44|602.04|605.62|600.22|651
1634576100000|2021-10-18 16:55:00|606.01|600.61|606.78|601.38|607.41|602.01|605.76|600.36|615
1634576400000|2021-10-18 17:00:00|606.77|601.37|607.43|602.03|607.71|602.31|606.64|601.24|583
1634576700000|2021-10-18 17:05:00|607.41|602.01|607.48|602.08|607.67|602.27|607|601.6|586
1634577000000|2021-10-18 17:10:00|607.49|602.09|606.38|600.98|607.52|602.12|605.49|600.09|444
1634577300000|2021-10-18 17:15:00|606.37|600.97|608.97|603.57|609.07|603.67|605.8|600.4|516
1634577600000|2021-10-18 17:20:00|608.9|603.5|608.57|603.17|609.19|603.79|608.41|603.01|444
1634577900000|2021-10-18 17:25:00|608.55|603.15|608.84|603.44|609.11|603.71|608.19|602.79|411
1634578200000|2021-10-18 17:30:00|608.85|603.45|609.63|604.23|609.63|604.23|608.73|603.33|452
1634578500000|2021-10-18 17:35:00|609.64|604.24|609.24|603.84|609.67|604.27|609.22|603.82|233
1634578800000|2021-10-18 17:40:00|609.22|603.82|608.4|603|609.3|603.9|608.03|602.63|408
1634579100000|2021-10-18 17:45:00|608.45|603.05|607.48|602.08|608.94|603.54|607.34|601.94|534
1634579400000|2021-10-18 17:50:00|607.49|602.09|606.43|601.03|607.76|602.36|606.05|600.65|558
1634579700000|2021-10-18 17:55:00|606.44|601.04|606.2|600.8|607.11|601.71|606.09|600.69|580
1634580000000|2021-10-18 18:00:00|606.21|600.81|606.2|600.8|606.81|601.41|605.4|600|585
1634580300000|2021-10-18 18:05:00|606.19|600.79|606.13|600.73|606.22|600.82|605.28|599.88|529
1634580600000|2021-10-18 18:10:00|606.14|600.74|606.13|600.73|606.21|600.81|605.24|599.84|410
1634580900000|2021-10-18 18:15:00|606.11|600.71|606.73|601.33|606.89|601.49|605.83|600.43|310
1634581200000|2021-10-18 18:20:00|606.72|601.32|606.87|601.47|607.22|601.82|606.6|601.2|301
1634581500000|2021-10-18 18:25:00|606.88|601.48|607.37|601.97|607.58|602.18|606.77|601.37|341
1634581800000|2021-10-18 18:30:00|607.42|602.02|607.88|602.48|608.16|602.76|606.96|601.56|408
1634582100000|2021-10-18 18:35:00|607.87|602.47|607.32|601.92|607.91|602.51|607.12|601.72|398
1634582400000|2021-10-18 18:40:00|607.33|601.93|607.06|601.66|607.35|601.95|606.85|601.45|397
1634582700000|2021-10-18 18:45:00|607.05|601.65|605.99|600.59|607.07|601.67|605.5|600.1|471
1634583000000|2021-10-18 18:50:00|605.98|600.58|606.88|601.48|606.88|601.48|605.48|600.08|414
1634583300000|2021-10-18 18:55:00|606.86|601.46|606.7|601.3|607.11|601.71|606|600.6|432
1634583600000|2021-10-18 19:00:00|606.67|601.27|603.83|598.43|606.71|601.31|603.72|598.32|647
1634583900000|2021-10-18 19:05:00|603.81|598.41|603.16|597.76|604.12|598.72|602.8|597.4|443
1634584200000|2021-10-18 19:10:00|603.17|597.77|603.27|597.87|603.47|598.07|602.08|596.68|763
1634584500000|2021-10-18 19:15:00|603.29|597.89|605.45|600.05|605.57|600.17|602.75|597.35|620
1634584800000|2021-10-18 19:20:00|605.43|600.03|605.21|599.81|605.84|600.44|604.92|599.52|511
1634585100000|2021-10-18 19:25:00|605.22|599.82|604.65|599.25|605.61|600.21|604.6|599.2|381
1634585400000|2021-10-18 19:30:00|604.66|599.26|605.97|600.57|605.97|600.57|603.68|598.28|423
1634585700000|2021-10-18 19:35:00|605.99|600.59|606.74|601.34|606.86|601.46|605.94|600.54|303
1634586000000|2021-10-18 19:40:00|606.72|601.32|606.11|600.71|606.84|601.44|605.61|600.21|336
1634586300000|2021-10-18 19:45:00|606.1|600.7|607.38|601.98|607.44|602.04|605.87|600.47|345
1634586600000|2021-10-18 19:50:00|607.39|601.99|608.18|602.78|608.18|602.78|607.39|601.99|309
1634586900000|2021-10-18 19:55:00|608.12|602.72|608.02|602.62|608.24|602.84|607.21|601.81|408
1634587200000|2021-10-18 20:00:00|608.01|602.61|606.88|601.48|608.13|602.73|605.74|600.34|502
1634587500000|2021-10-18 20:05:00|606.92|601.52|608.86|603.46|609.4|604|606.32|600.92|516
1634587800000|2021-10-18 20:10:00|608.9|603.5|608.96|603.56|609.82|604.42|608.55|603.15|606
1634588100000|2021-10-18 20:15:00|608.95|603.55|608.12|602.72|608.99|603.59|607.45|602.05|448
1634588400000|2021-10-18 20:20:00|608.14|602.74|609.56|604.16|610.29|604.89|608.11|602.71|394
1634588700000|2021-10-18 20:25:00|609.5|604.1|609.39|603.99|610.11|604.71|608.87|603.47|398
1634589000000|2021-10-18 20:30:00|609.38|603.98|609.89|604.49|610.28|604.88|609.02|603.62|449
1634589300000|2021-10-18 20:35:00|609.86|604.46|608.9|603.5|609.98|604.58|608.87|603.47|446
1634589600000|2021-10-18 20:40:00|608.91|603.51|609.56|604.16|610.03|604.63|608.75|603.35|366
1634589900000|2021-10-18 20:45:00|609.57|604.17|608.42|603.02|610.09|604.69|607.99|602.59|447
1634590200000|2021-10-18 20:50:00|608.44|603.04|609.25|603.85|609.35|603.95|608.08|602.68|467
1634590500000|2021-10-18 20:55:00|609.26|603.86|609.52|604.12|610.53|605.13|609.26|603.86|450
1634590800000|2021-10-18 21:00:00|609.54|604.14|608.76|603.36|609.58|604.18|608.45|603.05|384
1634591100000|2021-10-18 21:05:00|608.73|603.33|608.54|603.14|609.23|603.83|608.3|602.9|422
1634591400000|2021-10-18 21:10:00|608.53|603.13|609.68|604.28|609.75|604.35|608.33|602.93|234
1634591700000|2021-10-18 21:15:00|609.65|604.25|611.53|606.13|611.63|606.23|609.53|604.13|274
1634592000000|2021-10-18 21:20:00|611.54|606.14|611.56|606.16|611.69|606.29|611.25|605.85|329
1634592300000|2021-10-18 21:25:00|611.57|606.17|611.66|606.26|611.68|606.28|611.42|606.02|245
1634592600000|2021-10-18 21:30:00|611.65|606.25|611.5|606.1|611.94|606.54|611.39|605.99|257
1634592900000|2021-10-18 21:35:00|611.49|606.09|611.98|606.58|611.98|606.58|611.42|606.02|240
1634593200000|2021-10-18 21:40:00|611.97|606.57|611.93|606.53|612.18|606.78|611.78|606.38|219
1634593500000|2021-10-18 21:45:00|611.94|606.54|612.35|606.95|612.88|607.48|611.93|606.53|254
1634593800000|2021-10-18 21:50:00|612.37|606.97|611.39|605.99|612.41|607.01|611.39|605.99|193
1634594100000|2021-10-18 21:55:00|611.38|605.98|613.21|607.81|613.35|607.95|611.13|605.73|276
1634594400000|2021-10-18 22:00:00|613.19|607.79|613.13|607.73|613.72|608.32|612.15|606.75|339
1634594700000|2021-10-18 22:05:00|613.19|607.79|613.37|607.97|613.72|608.32|613.11|607.71|229
1634595000000|2021-10-18 22:10:00|613.38|607.98|612.62|607.22|613.66|608.26|612.38|606.98|368
1634595300000|2021-10-18 22:15:00|612.61|607.21|612.06|606.66|612.65|607.25|611.8|606.4|273
1634595600000|2021-10-18 22:20:00|612.01|606.61|611.57|606.17|612.01|606.61|611.16|605.76|273
1634595900000|2021-10-18 22:25:00|611.6|606.2|610.56|605.16|611.66|606.26|610.55|605.15|346
1634596200000|2021-10-18 22:30:00|610.63|605.23|610.76|605.36|611.62|606.22|610.62|605.22|418
1634596500000|2021-10-18 22:35:00|610.77|605.37|611.64|606.24|611.67|606.27|610.49|605.09|425
1634596800000|2021-10-18 22:40:00|611.63|606.23|611.39|605.99|611.66|606.26|610.44|605.04|382
1634597100000|2021-10-18 22:45:00|611.38|605.98|612.4|607|612.54|607.14|610.83|605.43|489
1634597400000|2021-10-18 22:50:00|612.41|607.01|613.3|607.9|613.61|608.21|612.24|606.84|512
1634597700000|2021-10-18 22:55:00|613.28|607.88|614.48|609.08|614.48|609.08|612.94|607.54|584
1634598000000|2021-10-18 23:00:00|614.54|609.14|613.98|608.58|614.54|609.14|613.43|608.03|613
1634598300000|2021-10-18 23:05:00|614.02|608.62|613.01|607.61|614.11|608.71|612.97|607.57|540
1634598600000|2021-10-18 23:10:00|612.98|607.58|613.12|607.72|613.43|608.03|612.86|607.46|395
1634598900000|2021-10-18 23:15:00|613.11|607.71|613.88|608.48|614.86|609.46|612.88|607.48|580
1634599200000|2021-10-18 23:20:00|613.9|608.5|613.25|607.85|613.97|608.57|613.12|607.72|459
1634599500000|2021-10-18 23:25:00|613.21|607.81|613.38|607.98|613.51|608.11|612.87|607.47|369
1634599800000|2021-10-18 23:30:00|613.4|608|613.79|608.39|613.93|608.53|612.83|607.43|347
1634600100000|2021-10-18 23:35:00|613.78|608.38|613.53|608.13|614.2|608.8|613.46|608.06|378
1634600400000|2021-10-18 23:40:00|613.54|608.14|613.87|608.47|613.98|608.58|613.5|608.1|343
1634600700000|2021-10-18 23:45:00|613.88|608.48|612.89|607.49|613.9|608.5|612.78|607.38|476
1634601000000|2021-10-18 23:50:00|612.85|607.45|612.66|607.26|613.02|607.62|612.03|606.63|414
1634601300000|2021-10-18 23:55:00|612.68|607.28|613.96|608.56|614.16|608.76|612.61|607.21|457
1634601600000|2021-10-19 00:00:00|613.94|608.54|611.47|606.07|614.17|608.77|611.47|606.07|596
1634601900000|2021-10-19 00:05:00|611.46|606.06|615.01|609.61|615.01|609.61|611.37|605.97|528
1634602200000|2021-10-19 00:10:00|615.06|609.66|615.3|609.9|616.05|610.65|614.44|609.04|755
1634602500000|2021-10-19 00:15:00|615.25|609.85|614.25|608.85|615.33|609.93|612.91|607.51|596
1634602800000|2021-10-19 00:20:00|614.24|608.84|614.57|609.17|615.09|609.69|613.9|608.5|558
1634603100000|2021-10-19 00:25:00|614.61|609.21|614.09|608.69|614.77|609.37|613.63|608.23|476
1634603400000|2021-10-19 00:30:00|614.1|608.7|614.47|609.07|614.63|609.23|613.62|608.22|505
1634603700000|2021-10-19 00:35:00|614.48|609.08|612.7|607.3|615.17|609.77|612.69|607.29|539
1634604000000|2021-10-19 00:40:00|612.72|607.32|612.45|607.05|613.17|607.77|612.1|606.7|580
1634604300000|2021-10-19 00:45:00|612.44|607.04|612.12|606.72|613.07|607.67|612.1|606.7|394
1634604600000|2021-10-19 00:50:00|612.11|606.71|611.36|605.96|612.41|607.01|611.35|605.95|489
1634604900000|2021-10-19 00:55:00|611.37|605.97|611.84|606.44|612.57|607.17|610.81|605.41|425
1634605200000|2021-10-19 01:00:00|611.83|606.43|612.24|606.84|612.53|607.13|611.43|606.03|491
1634605500000|2021-10-19 01:05:00|612.22|606.82|612.52|607.12|613.3|607.9|611.45|606.05|561
1634605800000|2021-10-19 01:10:00|612.51|607.11|611.36|605.96|612.99|607.59|611.2|605.8|533
1634606100000|2021-10-19 01:15:00|611.35|605.95|611.75|606.35|611.88|606.48|611.21|605.81|404
1634606400000|2021-10-19 01:20:00|611.76|606.36|611.15|605.75|612.27|606.87|610.89|605.49|426
1634606700000|2021-10-19 01:25:00|611.14|605.74|612.9|607.5|613.15|607.75|611.03|605.63|341
1634607000000|2021-10-19 01:30:00|612.95|607.55|615.32|609.92|615.57|610.17|612.95|607.55|530
1634607300000|2021-10-19 01:35:00|615.31|609.91|615.85|610.45|615.99|610.59|614.81|609.41|593
1634607600000|2021-10-19 01:40:00|615.86|610.46|615|609.6|615.91|610.51|614.67|609.27|557
1634607900000|2021-10-19 01:45:00|614.99|609.59|615.53|610.13|615.81|610.41|614.99|609.59|490
1634608200000|2021-10-19 01:50:00|615.52|610.12|616.12|610.72|616.36|610.96|615.4|610|439
1634608500000|2021-10-19 01:55:00|616.1|610.7|616.57|611.17|616.93|611.53|616.02|610.62|466
1634608800000|2021-10-19 02:00:00|616.58|611.18|616.73|611.33|617.33|611.93|616.3|610.9|494
1634609100000|2021-10-19 02:05:00|616.74|611.34|617.26|611.86|617.26|611.86|616.4|611|307
1634609400000|2021-10-19 02:10:00|617.32|611.92|618.02|612.62|618.26|612.86|617.11|611.71|410
1634609700000|2021-10-19 02:15:00|618.03|612.63|616.78|611.38|618.1|612.7|615.9|610.5|464
1634610000000|2021-10-19 02:20:00|616.8|611.4|617.43|612.03|617.5|612.1|616.37|610.97|477
1634610300000|2021-10-19 02:25:00|617.44|612.04|617.53|612.13|617.95|612.55|617.04|611.64|389
1634610600000|2021-10-19 02:30:00|617.54|612.14|617.31|611.91|617.79|612.39|616.83|611.43|449
1634610900000|2021-10-19 02:35:00|617.3|611.9|616.4|611|617.31|611.91|616.22|610.82|444
1634611200000|2021-10-19 02:40:00|616.39|610.99|615.77|610.37|616.63|611.23|615.77|610.37|458
1634611500000|2021-10-19 02:45:00|615.71|610.31|616.62|611.22|616.82|611.42|615.71|610.31|410
1634611800000|2021-10-19 02:50:00|616.64|611.24|616.88|611.48|616.98|611.58|616.42|611.02|372
1634612100000|2021-10-19 02:55:00|616.86|611.46|617.57|612.17|617.57|612.17|616.78|611.38|432
1634612400000|2021-10-19 03:00:00|617.56|612.16|618.13|612.73|618.13|612.73|616.89|611.49|382
1634612700000|2021-10-19 03:05:00|618.12|612.72|617.96|612.56|618.44|613.04|616.45|611.05|577
1634613000000|2021-10-19 03:10:00|617.95|612.55|619.63|614.23|619.79|614.39|617.84|612.44|649
1634613300000|2021-10-19 03:15:00|619.69|614.29|621.05|615.65|621.12|615.72|619.5|614.1|571
1634613600000|2021-10-19 03:20:00|621.03|615.63|621.34|615.94|621.96|616.56|620.61|615.21|641
1634613900000|2021-10-19 03:25:00|621.36|615.96|621.75|616.35|621.95|616.55|620.64|615.24|588
1634614200000|2021-10-19 03:30:00|621.76|616.36|622.53|617.13|622.81|617.41|621.37|615.97|564
1634614500000|2021-10-19 03:35:00|622.5|617.1|624.02|618.62|624.17|618.77|622.28|616.88|521
1634614800000|2021-10-19 03:40:00|624.03|618.63|622.43|617.03|624.2|618.8|622.41|617.01|616
1634615100000|2021-10-19 03:45:00|622.35|616.95|623.41|618.01|623.63|618.23|621.02|615.62|711
1634615400000|2021-10-19 03:50:00|623.47|618.07|624.46|619.06|624.56|619.16|623.41|618.01|474
1634615700000|2021-10-19 03:55:00|624.54|619.14|625.56|620.16|626.27|620.87|624.5|619.1|613
1634616000000|2021-10-19 04:00:00|625.57|620.17|627.12|621.72|627.23|621.83|625.57|620.17|519
1634616300000|2021-10-19 04:05:00|627.16|621.76|625.89|620.49|627.31|621.91|625.57|620.17|604
1634616600000|2021-10-19 04:10:00|626.05|620.65|625.16|619.76|626.17|620.77|625.12|619.72|509
1634616900000|2021-10-19 04:15:00|625.14|619.74|625.38|619.98|625.91|620.51|625|619.6|325
1634617200000|2021-10-19 04:20:00|625.39|619.99|626.34|620.94|626.62|621.22|625.34|619.94|505
1634617500000|2021-10-19 04:25:00|626.33|620.93|627.22|621.82|627.51|622.11|626.32|620.92|478
1634617800000|2021-10-19 04:30:00|627.23|621.83|626.08|620.68|627.54|622.14|626|620.6|622
1634618100000|2021-10-19 04:35:00|626.1|620.7|626.56|621.16|627.15|621.75|626.02|620.62|433
1634618400000|2021-10-19 04:40:00|626.55|621.15|626.85|621.45|627.02|621.62|626.28|620.88|494
1634618700000|2021-10-19 04:45:00|626.83|621.43|625.36|619.96|626.9|621.5|625.35|619.95|572
1634619000000|2021-10-19 04:50:00|625.28|619.88|624.49|619.09|625.5|620.1|624.1|618.7|508
1634619300000|2021-10-19 04:55:00|624.5|619.1|624.71|619.31|624.74|619.34|624.06|618.66|509
1634619600000|2021-10-19 05:00:00|624.72|619.32|624.67|619.27|625.38|619.98|624.35|618.95|625
1634619900000|2021-10-19 05:05:00|624.66|619.26|624.76|619.36|625.04|619.64|624.05|618.65|554
1634620200000|2021-10-19 05:10:00|624.65|619.25|625.55|620.15|625.86|620.46|624.45|619.05|434
1634620500000|2021-10-19 05:15:00|625.52|620.12|624.61|619.21|625.98|620.58|624.6|619.2|511
1634620800000|2021-10-19 05:20:00|624.49|619.09|624.71|619.31|625.15|619.75|624.49|619.09|448
1634621100000|2021-10-19 05:25:00|624.72|619.32|623.57|618.17|624.74|619.34|623.38|617.98|438
1634621400000|2021-10-19 05:30:00|623.56|618.16|623.98|618.58|624.44|619.04|623.53|618.13|351
1634621700000|2021-10-19 05:35:00|624.01|618.61|624.4|619|624.63|619.23|624.01|618.61|387
1634622000000|2021-10-19 05:40:00|624.39|618.99|623.94|618.54|625.05|619.65|623.71|618.31|434
1634622300000|2021-10-19 05:45:00|623.93|618.53|625.1|619.7|625.37|619.97|623.87|618.47|459
1634622600000|2021-10-19 05:50:00|625.09|619.69|624.91|619.51|625.39|619.99|624.73|619.33|427
1634622900000|2021-10-19 05:55:00|624.94|619.54|624.74|619.34|625.89|620.49|624.33|618.93|367
1634623200000|2021-10-19 06:00:00|624.73|619.33|624.65|619.25|625.29|619.89|624.35|618.95|480
1634623500000|2021-10-19 06:05:00|624.62|619.22|622.61|617.21|624.94|619.54|622.58|617.18|472
1634623800000|2021-10-19 06:10:00|622.64|617.24|622.47|617.07|622.96|617.56|621.91|616.51|513
1634624100000|2021-10-19 06:15:00|622.48|617.08|621.78|616.38|622.87|617.47|621.75|616.35|546
1634624400000|2021-10-19 06:20:00|621.77|616.37|622.86|617.46|622.92|617.52|621.76|616.36|478
1634624700000|2021-10-19 06:25:00|622.85|617.45|623.05|617.65|623.21|617.81|622.39|616.99|503
1634625000000|2021-10-19 06:30:00|623.06|617.66|622.28|616.88|623.12|617.72|621.93|616.53|413
1634625300000|2021-10-19 06:35:00|622.32|616.92|620.64|615.24|622.58|617.18|620.11|614.71|674
1634625600000|2021-10-19 06:40:00|620.63|615.23|620.46|615.06|621.85|616.45|620.13|614.73|718
1634625900000|2021-10-19 06:45:00|620.45|615.05|620.7|615.3|620.82|615.42|620.29|614.89|436
1634626200000|2021-10-19 06:50:00|620.71|615.31|620.23|614.83|620.96|615.56|619.14|613.74|607
1634626500000|2021-10-19 06:55:00|620.24|614.84|619.97|614.57|620.64|615.24|619.59|614.19|524
1634626800000|2021-10-19 07:00:00|620|614.6|618.99|613.59|620.14|614.74|618.01|612.61|585
1634627100000|2021-10-19 07:05:00|619.07|613.67|619.51|614.11|619.83|614.43|618.64|613.24|504
1634627400000|2021-10-19 07:10:00|619.52|614.12|619.79|614.39|619.81|614.41|619.24|613.84|431
1634627700000|2021-10-19 07:15:00|619.73|614.33|618.98|613.58|619.96|614.56|618.72|613.32|540
1634628000000|2021-10-19 07:20:00|618.97|613.57|619.25|613.85|619.58|614.18|618.66|613.26|472
1634628300000|2021-10-19 07:25:00|619.22|613.82|620.04|614.64|620.24|614.84|618.93|613.53|469
1634628600000|2021-10-19 07:30:00|620.02|614.62|619.84|614.44|620.3|614.9|619.34|613.94|471
1634628900000|2021-10-19 07:35:00|619.85|614.45|620.01|614.61|620.25|614.85|619.78|614.38|331
1634629200000|2021-10-19 07:40:00|620|614.6|620.11|614.71|620.44|615.04|619.56|614.16|341
1634629500000|2021-10-19 07:45:00|620.13|614.73|620.6|615.2|620.6|615.2|619.5|614.1|465
1634629800000|2021-10-19 07:50:00|620.56|615.16|620.74|615.34|621.24|615.84|620.53|615.13|559
1634630100000|2021-10-19 07:55:00|620.75|615.35|621.19|615.79|621.63|616.23|620.75|615.35|481
1634630400000|2021-10-19 08:00:00|621.16|615.76|620.89|615.49|621.17|615.77|620.59|615.19|491
1634630700000|2021-10-19 08:05:00|620.95|615.55|619.74|614.34|621.04|615.64|619.67|614.27|394
1634631000000|2021-10-19 08:10:00|619.75|614.35|618.28|612.88|619.87|614.47|618.13|612.73|607
1634631300000|2021-10-19 08:15:00|618.3|612.9|618.75|613.35|619.05|613.65|618.28|612.88|587
1634631600000|2021-10-19 08:20:00|618.77|613.37|618.9|613.5|618.94|613.54|618.61|613.21|396
1634631900000|2021-10-19 08:25:00|618.91|613.51|619.55|614.15|619.77|614.37|618.91|613.51|449
1634632200000|2021-10-19 08:30:00|619.54|614.14|619.19|613.79|619.57|614.17|618.97|613.57|457
1634632500000|2021-10-19 08:35:00|619.18|613.78|617.13|611.73|619.24|613.84|616.96|611.56|623
1634632800000|2021-10-19 08:40:00|617.11|611.71|616.91|611.51|617.29|611.89|615.97|610.57|587
1634633100000|2021-10-19 08:45:00|616.9|611.5|618.75|613.35|618.84|613.44|616.63|611.23|637
1634633400000|2021-10-19 08:50:00|618.76|613.36|618.16|612.76|619.67|614.27|617.98|612.58|655
1634633700000|2021-10-19 08:55:00|618.19|612.79|619.91|614.51|620|614.6|617.98|612.58|568
1634634000000|2021-10-19 09:00:00|619.92|614.52|619.54|614.14|620.21|614.81|619.47|614.07|497
1634634300000|2021-10-19 09:05:00|619.53|614.13|617.57|612.17|619.69|614.29|617.53|612.13|508
1634634600000|2021-10-19 09:10:00|617.32|611.92|615.75|610.35|617.83|612.43|615.45|610.05|716
1634634900000|2021-10-19 09:15:00|615.78|610.38|617.35|611.95|617.74|612.34|615.48|610.08|704
1634635200000|2021-10-19 09:20:00|617.38|611.98|617.32|611.92|617.7|612.3|617.06|611.66|496
1634635500000|2021-10-19 09:25:00|617.4|612|617.48|612.08|617.81|612.41|617|611.6|416
1634635800000|2021-10-19 09:30:00|617.47|612.07|618.05|612.65|618.17|612.77|617.28|611.88|452
1634636100000|2021-10-19 09:35:00|618.06|612.66|618.39|612.99|618.7|613.3|617.99|612.59|368
1634636400000|2021-10-19 09:40:00|618.41|613.01|617.17|611.77|618.41|613.01|617.12|611.72|437
1634636700000|2021-10-19 09:45:00|617.16|611.76|617.73|612.33|617.94|612.54|617.11|611.71|237
1634637000000|2021-10-19 09:50:00|617.74|612.34|616.75|611.35|618.41|613.01|616.67|611.27|323
1634637300000|2021-10-19 09:55:00|616.76|611.36|616.99|611.59|617.24|611.84|616.09|610.69|451
1634637600000|2021-10-19 10:00:00|617.01|611.61|617.01|611.61|617.68|612.28|616.54|611.14|519
1634637900000|2021-10-19 10:05:00|616.99|611.59|616.62|611.22|617.13|611.73|616.18|610.78|424
1634638200000|2021-10-19 10:10:00|616.61|611.21|617.41|612.01|617.72|612.32|616.61|611.21|559
1634638500000|2021-10-19 10:15:00|617.4|612|617.93|612.53|618.15|612.75|617.22|611.82|512
1634638800000|2021-10-19 10:20:00|617.89|612.49|616.94|611.54|618.02|612.62|616.86|611.46|406
1634639100000|2021-10-19 10:25:00|616.98|611.58|616.51|611.11|617.17|611.77|616.33|610.93|478
1634639400000|2021-10-19 10:30:00|616.5|611.1|617.03|611.63|617.44|612.04|616.26|610.86|519
1634639700000|2021-10-19 10:35:00|617.05|611.65|616.33|610.93|617.08|611.68|616.29|610.89|386
1634640000000|2021-10-19 10:40:00|616.34|610.94|616.31|610.91|617.17|611.77|616.26|610.86|337
1634640300000|2021-10-19 10:45:00|616.33|610.93|615.31|609.91|616.67|611.27|614.97|609.57|378
1634640600000|2021-10-19 10:50:00|615.33|609.93|616.49|611.09|616.54|611.14|615.15|609.75|495
1634640900000|2021-10-19 10:55:00|616.48|611.08|615.93|610.53|616.58|611.18|615.91|610.51|464
1634641200000|2021-10-19 11:00:00|615.92|610.52|616.01|610.61|616.01|610.61|615.19|609.79|440
1634641500000|2021-10-19 11:05:00|616.06|610.66|616.87|611.47|616.9|611.5|616|610.6|387
1634641800000|2021-10-19 11:10:00|616.88|611.48|615.46|610.06|616.94|611.54|615.31|609.91|511
1634642100000|2021-10-19 11:15:00|615.49|610.09|616.03|610.63|616.52|611.12|615.41|610.01|508
1634642400000|2021-10-19 11:20:00|616.06|610.66|616.87|611.47|616.96|611.56|616.06|610.66|499
1634642700000|2021-10-19 11:25:00|616.86|611.46|616.82|611.42|616.97|611.57|616.36|610.96|460
1634643000000|2021-10-19 11:30:00|616.81|611.41|617.47|612.07|617.52|612.12|616.52|611.12|575
1634643300000|2021-10-19 11:35:00|617.48|612.08|617.22|611.82|617.95|612.55|617.13|611.73|578
1634643600000|2021-10-19 11:40:00|617.21|611.81|617.54|612.14|617.63|612.23|616.96|611.56|478
1634643900000|2021-10-19 11:45:00|617.56|612.16|616.71|611.31|617.62|612.22|616.69|611.29|401
1634644200000|2021-10-19 11:50:00|616.76|611.36|616.6|611.2|616.84|611.44|616.13|610.73|462
1634644500000|2021-10-19 11:55:00|616.62|611.22|615.62|610.22|617.03|611.63|615.6|610.2|449
1634644800000|2021-10-19 12:00:00|615.64|610.24|614.97|609.57|615.66|610.26|614.27|608.87|636
1634645100000|2021-10-19 12:05:00|614.98|609.58|616.1|610.7|616.5|611.1|614.87|609.47|429
1634645400000|2021-10-19 12:10:00|616.11|610.71|616.86|611.46|616.94|611.54|616.11|610.71|493
1634645700000|2021-10-19 12:15:00|616.85|611.45|617.24|611.84|617.3|611.9|616.81|611.41|488
1634646000000|2021-10-19 12:20:00|617.25|611.85|617.29|611.89|617.67|612.27|617.07|611.67|484
1634646300000|2021-10-19 12:25:00|617.28|611.88|615.59|610.19|617.29|611.89|615.51|610.11|491
1634646600000|2021-10-19 12:30:00|615.58|610.18|615.97|610.57|616.02|610.62|614.95|609.55|434
1634646900000|2021-10-19 12:35:00|616|610.6|615.61|610.21|616.2|610.8|615.16|609.76|415
1634647200000|2021-10-19 12:40:00|615.62|610.22|616.03|610.63|616.11|610.71|615.29|609.89|603
1634647500000|2021-10-19 12:45:00|616.02|610.62|614.16|608.76|616.06|610.66|613.91|608.51|625
1634647800000|2021-10-19 12:50:00|614.14|608.74|613.37|607.97|614.41|609.01|613.04|607.64|572
1634648100000|2021-10-19 12:55:00|613.36|607.96|613.78|608.38|614.11|608.71|613.18|607.78|499
1634648400000|2021-10-19 13:00:00|613.77|608.37|613.01|607.61|613.77|608.37|612.16|606.76|571
1634648700000|2021-10-19 13:05:00|613|607.6|613.7|608.3|613.77|608.37|612.72|607.32|398
1634649000000|2021-10-19 13:10:00|613.71|608.31|613.82|608.42|614.83|609.43|613.65|608.25|543
1634649300000|2021-10-19 13:15:00|613.88|608.48|615.1|609.7|615.28|609.88|613.71|608.31|800
1634649600000|2021-10-19 13:20:00|615.11|609.71|614.59|609.19|615.52|610.12|614.5|609.1|722
1634649900000|2021-10-19 13:25:00|614.6|609.2|614.67|609.27|614.86|609.46|613.04|607.64|623
1634650200000|2021-10-19 13:30:00|614.65|609.25|618.18|612.78|618.36|612.96|613.95|608.55|734
1634650500000|2021-10-19 13:35:00|618.04|612.64|616.75|611.35|619.55|614.15|615.2|609.8|931
1634650800000|2021-10-19 13:40:00|616.73|611.33|613.89|608.49|617.43|612.03|612.9|607.5|891
1634651100000|2021-10-19 13:45:00|613.82|608.42|614.24|608.84|614.77|609.37|613.17|607.77|785
1634651400000|2021-10-19 13:50:00|614.27|608.87|613.72|608.32|615.84|610.44|613.52|608.12|736
1634651700000|2021-10-19 13:55:00|613.73|608.33|612.31|606.91|614.31|608.91|612.25|606.85|718
1634652000000|2021-10-19 14:00:00|612.29|606.89|612.14|606.74|612.95|607.55|610.83|605.43|731
1634652300000|2021-10-19 14:05:00|612.15|606.75|611.23|605.83|612.43|607.03|610.86|605.46|713
1634652600000|2021-10-19 14:10:00|611.24|605.84|610.98|605.58|611.57|606.17|610.85|605.45|626
1634652900000|2021-10-19 14:15:00|610.96|605.56|612.62|607.22|613.1|607.7|610.87|605.47|625
1634653200000|2021-10-19 14:20:00|612.63|607.23|609.06|603.66|612.63|607.23|608.65|603.25|722
1634653500000|2021-10-19 14:25:00|609.07|603.67|604.67|599.27|609.17|603.77|602.28|596.88|915
1634653800000|2021-10-19 14:30:00|604.69|599.29|603.35|597.95|605.47|600.07|603.07|597.67|815
1634654100000|2021-10-19 14:35:00|603.38|597.98|604.26|598.86|604.48|599.08|603.27|597.87|696
1634654400000|2021-10-19 14:40:00|604.3|598.9|605.95|600.55|605.95|600.55|603.8|598.4|558
1634654700000|2021-10-19 14:45:00|605.96|600.56|606.87|601.47|607.07|601.67|605.55|600.15|808
1634655000000|2021-10-19 14:50:00|606.86|601.46|607.32|601.92|607.47|602.07|606.74|601.34|635
1634655300000|2021-10-19 14:55:00|607.3|601.9|607.48|602.08|609.15|603.75|607.07|601.67|844
1634655600000|2021-10-19 15:00:00|607.47|602.07|608.51|603.11|608.95|603.55|606.09|600.69|751
1634655900000|2021-10-19 15:05:00|608.45|603.05|606.73|601.33|608.45|603.05|606.62|601.22|655
1634656200000|2021-10-19 15:10:00|606.72|601.32|609.39|603.99|609.6|604.2|606.52|601.12|685
1634656500000|2021-10-19 15:15:00|609.42|604.02|609.79|604.39|610.6|605.2|608.66|603.26|618
1634656800000|2021-10-19 15:20:00|609.77|604.37|609.89|604.49|611.46|606.06|609.21|603.81|730
1634657100000|2021-10-19 15:25:00|609.87|604.47|610.39|604.99|610.72|605.32|609.69|604.29|467
1634657400000|2021-10-19 15:30:00|610.36|604.96|610.66|605.26|611.04|605.64|609.7|604.3|529
1634657700000|2021-10-19 15:35:00|610.71|605.31|612.64|607.24|612.7|607.3|610.53|605.13|465
1634658000000|2021-10-19 15:40:00|612.59|607.19|612.74|607.34|613.49|608.09|612.56|607.16|488
1634658300000|2021-10-19 15:45:00|612.72|607.32|611.13|605.73|612.75|607.35|610.57|605.17|501
1634658600000|2021-10-19 15:50:00|611.12|605.72|611.16|605.76|611.31|605.91|610.56|605.16|349
1634658900000|2021-10-19 15:55:00|611.1|605.7|608.39|602.99|611.1|605.7|608.27|602.87|598
1634659200000|2021-10-19 16:00:00|608.38|602.98|608.72|603.32|609.41|604.01|608.33|602.93|319
1634659500000|2021-10-19 16:05:00|608.74|603.34|609.46|604.06|609.68|604.28|608.68|603.28|178
1634659800000|2021-10-19 16:10:00|609.45|604.05|608.88|603.48|609.83|604.43|608.79|603.39|194
1634660100000|2021-10-19 16:15:00|608.9|603.5|609.7|604.3|609.78|604.38|608.3|602.9|205
1634660400000|2021-10-19 16:20:00|609.63|604.23|609.68|604.28|609.9|604.5|609.49|604.09|185
1634660700000|2021-10-19 16:25:00|609.66|604.26|609.46|604.06|609.77|604.37|608.96|603.56|191
1634661000000|2021-10-19 16:30:00|609.45|604.05|609.02|603.62|609.51|604.11|608.92|603.52|225
1634661300000|2021-10-19 16:35:00|609.01|603.61|610.06|604.66|610.13|604.73|609.01|603.61|154
1634661600000|2021-10-19 16:40:00|610.12|604.72|609.4|604|611.15|605.75|609.39|603.99|314
1634661900000|2021-10-19 16:45:00|609.38|603.98|610.51|605.11|610.64|605.24|609.37|603.97|265
1634662200000|2021-10-19 16:50:00|610.48|605.08|610.33|604.93|610.6|605.2|610.14|604.74|337
1634662500000|2021-10-19 16:55:00|610.29|604.89|611.07|605.67|611.26|605.86|610.26|604.86|317
1634662800000|2021-10-19 17:00:00|611.08|605.68|611.57|606.17|612.14|606.74|610.79|605.39|484
1634663100000|2021-10-19 17:05:00|611.55|606.15|612.77|607.37|612.94|607.54|610.86|605.46|321
1634663400000|2021-10-19 17:10:00|612.71|607.31|613.29|607.89|613.45|608.05|612.71|607.31|180
1634663700000|2021-10-19 17:15:00|613.3|607.9|612.97|607.57|613.33|607.93|612.67|607.27|344
1634664000000|2021-10-19 17:20:00|612.88|607.48|613.56|608.16|613.63|608.23|612.75|607.35|226
1634664300000|2021-10-19 17:25:00|613.6|608.2|613.82|608.42|614.07|608.67|613.47|608.07|207
1634664600000|2021-10-19 17:30:00|613.83|608.43|614.26|608.86|614.29|608.89|613.04|607.64|143
1634664900000|2021-10-19 17:35:00|614.23|608.83|613.96|608.56|614.24|608.84|613.45|608.05|215
1634665200000|2021-10-19 17:40:00|613.94|608.54|613.55|608.15|613.98|608.58|613.19|607.79|288
1634665500000|2021-10-19 17:45:00|613.57|608.17|613.45|608.05|613.77|608.37|613.28|607.88|324
1634665800000|2021-10-19 17:50:00|613.39|607.99|614.1|608.7|614.12|608.72|613.15|607.75|183
1634666100000|2021-10-19 17:55:00|614.11|608.71|613.85|608.45|614.23|608.83|613.58|608.18|174
1634666400000|2021-10-19 18:00:00|613.88|608.48|612.51|607.11|613.88|608.48|612.09|606.69|415
1634666700000|2021-10-19 18:05:00|612.54|607.14|612.78|607.38|612.94|607.54|612.5|607.1|292
1634667000000|2021-10-19 18:10:00|612.8|607.4|613.41|608.01|613.58|608.18|612.8|607.4|80
1634667300000|2021-10-19 18:15:00|613.39|607.99|614.39|608.99|614.39|608.99|613.25|607.85|194
1634667600000|2021-10-19 18:20:00|614.41|609.01|613.99|608.59|614.47|609.07|613.94|608.54|121
1634667900000|2021-10-19 18:25:00|613.96|608.56|613.82|608.42|613.99|608.59|613.63|608.23|262
1634668200000|2021-10-19 18:30:00|613.8|608.4|613.33|607.93|614.55|609.15|613.12|607.72|222
1634668500000|2021-10-19 18:35:00|613.37|607.97|614.12|608.72|614.82|609.42|613.14|607.74|252
1634668800000|2021-10-19 18:40:00|614.23|608.83|614.15|608.75|614.73|609.33|613.58|608.18|296
1634669100000|2021-10-19 18:45:00|614.08|608.68|612.95|607.55|614.25|608.85|612.94|607.54|298
1634669400000|2021-10-19 18:50:00|612.98|607.58|613.3|607.9|613.35|607.95|612.89|607.49|311
1634669700000|2021-10-19 18:55:00|613.25|607.85|612.53|607.13|613.31|607.91|612.43|607.03|319
1634670000000|2021-10-19 19:00:00|612.54|607.14|613.45|608.05|613.5|608.1|612.54|607.14|223
1634670300000|2021-10-19 19:05:00|613.54|608.14|613.04|607.64|613.73|608.33|612.5|607.1|355
1634670600000|2021-10-19 19:10:00|613.02|607.62|613.52|608.12|613.66|608.26|612.51|607.11|288
1634670900000|2021-10-19 19:15:00|613.53|608.13|613.4|608|613.76|608.36|613.31|607.91|348
1634671200000|2021-10-19 19:20:00|613.39|607.99|613.25|607.85|614.27|608.87|613.16|607.76|400
1634671500000|2021-10-19 19:25:00|613.23|607.83|613.93|608.53|613.97|608.57|613.12|607.72|277
1634671800000|2021-10-19 19:30:00|613.99|608.59|614.12|608.72|614.64|609.24|612.92|607.52|443
1634672100000|2021-10-19 19:35:00|614.13|608.73|613.9|608.5|614.65|609.25|613.73|608.33|404
1634672400000|2021-10-19 19:40:00|613.92|608.52|613.76|608.36|615.15|609.75|613.7|608.3|426
1634672700000|2021-10-19 19:45:00|613.8|608.4|613.86|608.46|614.36|608.96|613.62|608.22|239
1634673000000|2021-10-19 19:50:00|613.85|608.45|614.4|609|615.04|609.64|613.85|608.45|293
1634673300000|2021-10-19 19:55:00|614.42|609.02|614.81|609.41|615.2|609.8|613.89|608.49|404
1634673600000|2021-10-19 20:00:00|614.83|609.43|614.1|608.7|614.83|609.43|613.41|608.01|382
1634673900000|2021-10-19 20:05:00|614.03|608.63|615.48|610.08|615.5|610.1|614.02|608.62|419
1634674200000|2021-10-19 20:10:00|615.49|610.09|616.62|611.22|616.63|611.23|615.38|609.98|263
1634674500000|2021-10-19 20:15:00|616.63|611.23|615.36|609.96|616.63|611.23|615.1|609.7|255
1634674800000|2021-10-19 20:20:00|615.35|609.95|614.86|609.46|615.62|610.22|614.74|609.34|231
1634675100000|2021-10-19 20:25:00|614.84|609.44|614.53|609.13|615.17|609.77|614.02|608.62|259
1634675400000|2021-10-19 20:30:00|614.51|609.11|614.65|609.25|614.82|609.42|614.01|608.61|410
1634675700000|2021-10-19 20:35:00|614.64|609.24|614.51|609.11|614.92|609.52|614.33|608.93|304
1634676000000|2021-10-19 20:40:00|614.5|609.1|614.1|608.7|614.51|609.11|613.61|608.21|206
1634676300000|2021-10-19 20:45:00|614.08|608.68|614.64|609.24|615.03|609.63|613.94|608.54|266
1634676600000|2021-10-19 20:50:00|614.63|609.23|614.21|608.81|614.67|609.27|613.71|608.31|360
1634676900000|2021-10-19 20:55:00|614.18|608.78|613.53|608.13|614.32|608.92|613.4|608|227
1634677200000|2021-10-19 21:00:00|613.54|608.14|616.08|610.68|616.09|610.69|613.07|607.67|369
1634677500000|2021-10-19 21:05:00|616.05|610.65|616.86|611.46|617.5|612.1|616.05|610.65|97
1634677800000|2021-10-19 21:10:00|616.82|611.42|617.03|611.63|617.07|611.67|615.44|610.04|250
1634678100000|2021-10-19 21:15:00|617.07|611.67|614.99|609.59|617.34|611.94|614.93|609.53|230
1634678400000|2021-10-19 21:20:00|615|609.6|615.68|610.28|615.86|610.46|614.99|609.59|234
1634678700000|2021-10-19 21:25:00|615.69|610.29|615.85|610.45|615.93|610.53|615.68|610.28|194
1634679000000|2021-10-19 21:30:00|615.87|610.47|616.82|611.42|616.82|611.42|615.75|610.35|76
1634679300000|2021-10-19 21:35:00|616.94|611.54|616.63|611.23|616.94|611.54|616.27|610.87|47
1634679600000|2021-10-19 21:40:00|616.58|611.18|617.54|612.14|617.69|612.29|616.58|611.18|100
1634679900000|2021-10-19 21:45:00|617.56|612.16|617.82|612.42|617.86|612.46|617.33|611.93|58
1634680200000|2021-10-19 21:50:00|617.88|612.48|616.46|611.06|617.88|612.48|616.34|610.94|147
1634680500000|2021-10-19 21:55:00|616.38|610.98|616.54|611.14|616.7|611.3|616.38|610.98|193
1634680800000|2021-10-19 22:00:00|616.55|611.15|616.6|611.2|617.58|612.18|616.13|610.73|190
1634681100000|2021-10-19 22:05:00|616.61|611.21|616.47|611.07|617.24|611.84|616.11|610.71|216
1634681400000|2021-10-19 22:10:00|616.48|611.08|617.22|611.82|617.37|611.97|616.48|611.08|279
1634681700000|2021-10-19 22:15:00|617.27|611.87|617.11|611.71|617.41|612.01|616.85|611.45|306
1634682000000|2021-10-19 22:20:00|617.1|611.7|617.98|612.58|618.12|612.72|617|611.6|221
1634682300000|2021-10-19 22:25:00|617.95|612.55|617.91|612.51|618.07|612.67|617.4|612|163
1634682600000|2021-10-19 22:30:00|617.92|612.52|618.13|612.73|618.78|613.38|617.46|612.06|244
1634682900000|2021-10-19 22:35:00|618.14|612.74|618.48|613.08|618.57|613.17|618.01|612.61|141
1634683200000|2021-10-19 22:40:00|618.42|613.02|619.65|614.25|620.06|614.66|618.31|612.91|217
1634683500000|2021-10-19 22:45:00|619.68|614.28|620.16|614.76|620.9|615.5|619.55|614.15|369
1634683800000|2021-10-19 22:50:00|620.15|614.75|620.79|615.39|621.21|615.81|620.15|614.75|319
1634684100000|2021-10-19 22:55:00|620.8|615.4|620.9|615.5|621.49|616.09|620.72|615.32|250
1634684400000|2021-10-19 23:00:00|620.89|615.49|621.27|615.87|621.48|616.08|620.89|615.49|239
1634684700000|2021-10-19 23:05:00|621.32|615.92|622.32|616.92|622.35|616.95|621.32|615.92|99
1634685000000|2021-10-19 23:10:00|622.33|616.93|622.43|617.03|622.47|617.07|621.92|616.52|345
1634685300000|2021-10-19 23:15:00|622.42|617.02|622.5|617.1|622.65|617.25|622.26|616.86|152
1634685600000|2021-10-19 23:20:00|622.58|617.18|622.16|616.76|622.71|617.31|622.15|616.75|75
1634685900000|2021-10-19 23:25:00|622.12|616.72|622.1|616.7|622.42|617.02|622|616.6|306
1634686200000|2021-10-19 23:30:00|621.85|616.45|620.81|615.41|621.89|616.49|620.38|614.98|178
1634686500000|2021-10-19 23:35:00|620.82|615.42|620.98|615.58|621.51|616.11|620.49|615.09|343
1634686800000|2021-10-19 23:40:00|620.99|615.59|621.74|616.34|621.97|616.57|620.86|615.46|262
1634687100000|2021-10-19 23:45:00|621.73|616.33|621.89|616.49|621.96|616.56|620.88|615.48|348
1634687400000|2021-10-19 23:50:00|621.94|616.54|621.96|616.56|622.03|616.63|621.48|616.08|228
1634687700000|2021-10-19 23:55:00|621.93|616.53|621.26|615.86|622.01|616.61|621.16|615.76|266
1634688000000|2021-10-20 00:00:00|621.23|615.83|620.96|615.56|622.45|617.05|620.93|615.53|410
1634688300000|2021-10-20 00:05:00|621.01|615.61|620.38|614.98|621.23|615.83|620.09|614.69|304
1634688600000|2021-10-20 00:10:00|620.39|614.99|620.51|615.11|620.56|615.16|620.13|614.73|282
1634688900000|2021-10-20 00:15:00|620.5|615.1|619.87|614.47|620.68|615.28|619.61|614.21|204
1634689200000|2021-10-20 00:20:00|619.74|614.34|618.95|613.55|619.9|614.5|618.95|613.55|96
1634689500000|2021-10-20 00:25:00|619.04|613.64|618.08|612.68|619.13|613.73|617.96|612.56|262
1634689800000|2021-10-20 00:30:00|618.09|612.69|617.52|612.12|618.4|613|617.3|611.9|159
1634690100000|2021-10-20 00:35:00|617.51|612.11|617.48|612.08|617.84|612.44|617.38|611.98|181
1634690400000|2021-10-20 00:40:00|617.43|612.03|617.46|612.06|617.46|612.06|616.55|611.15|211
1634690700000|2021-10-20 00:45:00|617.47|612.07|617.78|612.38|618.22|612.82|617.36|611.96|124
1634691000000|2021-10-20 00:50:00|617.54|612.14|617.16|611.76|617.88|612.48|617.12|611.72|125
1634691300000|2021-10-20 00:55:00|617.08|611.68|617.27|611.87|618.75|613.35|617.01|611.61|227
1634691600000|2021-10-20 01:00:00|617.19|611.79|616.77|611.37|617.34|611.94|616.31|610.91|235
1634691900000|2021-10-20 01:05:00|616.73|611.33|617.61|612.21|617.7|612.3|616.55|611.15|203
1634692200000|2021-10-20 01:10:00|617.6|612.2|618.69|613.29|618.87|613.47|617.51|612.11|219
1634692500000|2021-10-20 01:15:00|618.73|613.33|619.5|614.1|619.86|614.46|618.52|613.12|308
1634692800000|2021-10-20 01:20:00|619.62|614.22|621.35|615.95|621.5|616.1|619.43|614.03|276
1634693100000|2021-10-20 01:25:00|621.31|615.91|620.64|615.24|621.46|616.06|620.26|614.86|188
1634693400000|2021-10-20 01:30:00|620.57|615.17|620.59|615.19|621.07|615.67|620.32|614.92|273
1634693700000|2021-10-20 01:35:00|620.58|615.18|619.43|614.03|620.66|615.26|619.27|613.87|249
1634694000000|2021-10-20 01:40:00|619.44|614.04|619.04|613.64|619.51|614.11|619.04|613.64|228
1634694300000|2021-10-20 01:45:00|619.05|613.65|617.84|612.44|619.05|613.65|617.75|612.35|156
1634694600000|2021-10-20 01:50:00|617.85|612.45|617.31|611.91|618.18|612.78|617.11|611.71|444
1634694900000|2021-10-20 01:55:00|617.41|612.01|617.12|611.72|617.56|612.16|617|611.6|182
1634695200000|2021-10-20 02:00:00|617.13|611.73|617.43|612.03|617.87|612.47|617.02|611.62|201
1634695500000|2021-10-20 02:05:00|617.42|612.02|616.85|611.45|617.45|612.05|616.85|611.45|179
1634695800000|2021-10-20 02:10:00|616.93|611.53|617.05|611.65|617.44|612.04|616.86|611.46|201
1634696100000|2021-10-20 02:15:00|617.03|611.63|617.04|611.64|617.74|612.34|616.92|611.52|245
1634696400000|2021-10-20 02:20:00|617.03|611.63|617.66|612.26|617.69|612.29|616.83|611.43|241
1634696700000|2021-10-20 02:25:00|617.69|612.29|617.71|612.31|618.24|612.84|617.43|612.03|133
1634697000000|2021-10-20 02:30:00|617.73|612.33|617.4|612|617.74|612.34|617.18|611.78|135
1634697300000|2021-10-20 02:35:00|617.37|611.97|617.42|612.02|617.88|612.48|617.03|611.63|238
1634697600000|2021-10-20 02:40:00|617.41|612.01|616.31|610.91|617.53|612.13|616.31|610.91|85
1634697900000|2021-10-20 02:45:00|616.16|610.76|615.79|610.39|616.56|611.16|615.53|610.13|202
1634698200000|2021-10-20 02:50:00|615.76|610.36|615.85|610.45|616.48|611.08|615.55|610.15|251
1634698500000|2021-10-20 02:55:00|615.88|610.48|615.31|609.91|616.26|610.86|614.91|609.51|287
1634698800000|2021-10-20 03:00:00|615.25|609.85|615.45|610.05|616.25|610.85|615.25|609.85|202
1634699100000|2021-10-20 03:05:00|615.44|610.04|615.95|610.55|616.27|610.87|615.28|609.88|174
1634699400000|2021-10-20 03:10:00|615.97|610.57|616.1|610.7|616.36|610.96|615.82|610.42|181
1634699700000|2021-10-20 03:15:00|616.11|610.71|616.13|610.73|616.33|610.93|615.3|609.9|226
1634700000000|2021-10-20 03:20:00|616.11|610.71|615.45|610.05|616.41|611.01|615.06|609.66|162
1634700300000|2021-10-20 03:25:00|615.41|610.01|615.65|610.25|615.7|610.3|615.17|609.77|248
1634700600000|2021-10-20 03:30:00|615.64|610.24|614.6|609.2|615.81|610.41|614.59|609.19|230
1634700900000|2021-10-20 03:35:00|614.51|609.11|614.12|608.72|614.51|609.11|613.32|607.92|243
1634701200000|2021-10-20 03:40:00|614.04|608.64|613.92|608.52|614.26|608.86|613.83|608.43|185
1634701500000|2021-10-20 03:45:00|613.94|608.54|613.89|608.49|614.34|608.94|613.88|608.48|199
1634701800000|2021-10-20 03:50:00|613.92|608.52|613.15|607.75|613.94|608.54|613.14|607.74|106
1634702100000|2021-10-20 03:55:00|613.13|607.73|612.91|607.51|613.35|607.95|612.87|607.47|277
1634702400000|2021-10-20 04:00:00|612.96|607.56|612.45|607.05|613.33|607.93|612.37|606.97|249
1634702700000|2021-10-20 04:05:00|612.47|607.07|612.44|607.04|612.73|607.33|612.03|606.63|154
1634703000000|2021-10-20 04:10:00|612.45|607.05|612.78|607.38|612.85|607.45|612.41|607.01|179
1634703300000|2021-10-20 04:15:00|612.8|607.4|613.03|607.63|613.13|607.73|612.72|607.32|147
1634703600000|2021-10-20 04:20:00|613.02|607.62|612.99|607.59|613.21|607.81|612.83|607.43|114
1634703900000|2021-10-20 04:25:00|613|607.6|612.6|607.2|613.17|607.77|612.49|607.09|207
1634704200000|2021-10-20 04:30:00|612.57|607.17|612.55|607.15|613.39|607.99|612.46|607.06|228
1634704500000|2021-10-20 04:35:00|612.54|607.14|613.47|608.07|613.5|608.1|612.47|607.07|124
1634704800000|2021-10-20 04:40:00|613.48|608.08|613.51|608.11|613.76|608.36|613.12|607.72|143
1634705100000|2021-10-20 04:45:00|613.52|608.12|613.92|608.52|614.22|608.82|613.52|608.12|165
1634705400000|2021-10-20 04:50:00|613.93|608.53|613.85|608.45|613.94|608.54|613.65|608.25|212
1634705700000|2021-10-20 04:55:00|613.87|608.47|613.7|608.3|614.05|608.65|613.68|608.28|218
1634706000000|2021-10-20 05:00:00|613.66|608.26|612.93|607.53|613.89|608.49|612.93|607.53|183
1634706300000|2021-10-20 05:05:00|612.91|607.51|613.52|608.12|613.53|608.13|612.87|607.47|189
1634706600000|2021-10-20 05:10:00|613.5|608.1|613.41|608.01|613.75|608.35|613.31|607.91|166
1634706900000|2021-10-20 05:15:00|613.42|608.02|612.2|606.8|613.52|608.12|612.17|606.77|159
1634707200000|2021-10-20 05:20:00|612.22|606.82|612.14|606.74|612.66|607.26|611.95|606.55|196
1634707500000|2021-10-20 05:25:00|612.13|606.73|612.91|607.51|612.92|607.52|612.11|606.71|279
1634707800000|2021-10-20 05:30:00|612.94|607.54|613.03|607.63|613.41|608.01|612.41|607.01|205
1634708100000|2021-10-20 05:35:00|613|607.6|611.12|605.72|613.05|607.65|611|605.6|426
1634708400000|2021-10-20 05:40:00|611.14|605.74|611.82|606.42|612.05|606.65|610.94|605.54|311
1634708700000|2021-10-20 05:45:00|611.81|606.41|611.23|605.83|611.92|606.52|611.1|605.7|253
1634709000000|2021-10-20 05:50:00|611.22|605.82|611.23|605.83|611.32|605.92|610.66|605.26|429
1634709300000|2021-10-20 05:55:00|611.24|605.84|611.61|606.21|612.09|606.69|610.96|605.56|346
1634709600000|2021-10-20 06:00:00|611.62|606.22|612.31|606.91|612.57|607.17|611.57|606.17|223
1634709900000|2021-10-20 06:05:00|612.34|606.94|612.78|607.38|612.92|607.52|612.16|606.76|332
1634710200000|2021-10-20 06:10:00|612.8|607.4|612.52|607.12|613.6|608.2|612.51|607.11|380
1634710500000|2021-10-20 06:15:00|612.54|607.14|612.96|607.56|613.04|607.64|612.54|607.14|285
1634710800000|2021-10-20 06:20:00|612.99|607.59|612.64|607.24|613.06|607.66|612.56|607.16|208
1634711100000|2021-10-20 06:25:00|612.45|607.05|610.56|605.16|612.46|607.06|610.27|604.87|273
1634711400000|2021-10-20 06:30:00|610.51|605.11|608.18|602.78|610.51|605.11|608.17|602.77|228
1634711700000|2021-10-20 06:35:00|608.19|602.79|609.09|603.69|609.28|603.88|608.17|602.77|256
1634712000000|2021-10-20 06:40:00|609.12|603.72|609.06|603.66|609.65|604.25|609.03|603.63|111
1634712300000|2021-10-20 06:45:00|608.76|603.36|608.3|602.9|608.77|603.37|608.28|602.88|140
1634712600000|2021-10-20 06:50:00|608.34|602.94|608.33|602.93|608.62|603.22|608.27|602.87|122
1634712900000|2021-10-20 06:55:00|608.34|602.94|608.11|602.71|608.54|603.14|608.1|602.7|132
1634713200000|2021-10-20 07:00:00|608.1|602.7|608.56|603.16|608.79|603.39|608.1|602.7|247
1634713500000|2021-10-20 07:05:00|608.6|603.2|609.57|604.17|609.59|604.19|608.57|603.17|248
1634713800000|2021-10-20 07:10:00|609.61|604.21|609.26|603.86|609.71|604.31|609.26|603.86|169
1634714100000|2021-10-20 07:15:00|609.32|603.92|609.58|604.18|609.58|604.18|609.27|603.87|199
1634714400000|2021-10-20 07:20:00|609.6|604.2|609.89|604.49|609.94|604.54|609.51|604.11|180
1634714700000|2021-10-20 07:25:00|609.9|604.5|610.71|605.31|611.35|605.95|609.89|604.49|220
1634715000000|2021-10-20 07:30:00|610.78|605.38|610.72|605.32|611.06|605.66|610.54|605.14|171
1634715300000|2021-10-20 07:35:00|610.75|605.35|611.16|605.76|611.21|605.81|610.72|605.32|231
1634715600000|2021-10-20 07:40:00|611.17|605.77|611.36|605.96|611.51|606.11|611.03|605.63|209
1634715900000|2021-10-20 07:45:00|611.39|605.99|610.88|605.48|611.49|606.09|610.85|605.45|150
1634716200000|2021-10-20 07:50:00|610.84|605.44|611.21|605.81|611.26|605.86|610.7|605.3|136
1634716500000|2021-10-20 07:55:00|611.12|605.72|610.89|605.49|611.69|606.29|610.87|605.47|262
1634716800000|2021-10-20 08:00:00|610.9|605.5|612.05|606.65|612.05|606.65|610.85|605.45|129
1634717100000|2021-10-20 08:05:00|612.06|606.66|612.02|606.62|612.27|606.87|611.85|606.45|41
1634717400000|2021-10-20 08:10:00|612.04|606.64|612.12|606.72|612.19|606.79|611.96|606.56|38
1634717700000|2021-10-20 08:15:00|612.13|606.73|612.86|607.46|612.99|607.59|612.13|606.73|33
1634718000000|2021-10-20 08:20:00|612.84|607.44|612.95|607.55|613.17|607.77|612.84|607.44|35
1634718300000|2021-10-20 08:25:00|612.9|607.5|612.66|607.26|612.9|607.5|612.66|607.26|8
1634718600000|2021-10-20 08:30:00|612.62|607.22|612.47|607.07|612.62|607.22|612.43|607.03|34
1634718900000|2021-10-20 08:35:00|612.43|607.03|613.22|607.82|613.26|607.86|612.43|607.03|21
1634719200000|2021-10-20 08:40:00|613.14|607.74|612.84|607.44|613.22|607.82|612.57|607.17|100
1634719500000|2021-10-20 08:45:00|612.9|607.5|612.82|607.42|613.03|607.63|612.58|607.18|49
1634719800000|2021-10-20 08:50:00|612.97|607.57|612.68|607.28|613.08|607.68|612.6|607.2|67
1634720100000|2021-10-20 08:55:00|612.73|607.33|613.05|607.65|613.14|607.74|612.69|607.29|99
1634720400000|2021-10-20 09:00:00|613.09|607.69|612.98|607.58|613.37|607.97|612.86|607.46|66
1634720700000|2021-10-20 09:05:00|612.91|607.51|613.13|607.73|613.18|607.78|612.23|606.83|290
1634721000000|2021-10-20 09:10:00|613.14|607.74|613.61|608.21|613.91|608.51|612.89|607.49|164
1634721300000|2021-10-20 09:15:00|613.6|608.2|613.93|608.53|614|608.6|613.5|608.1|206
1634721600000|2021-10-20 09:20:00|613.97|608.57|613.2|607.8|613.98|608.58|613.13|607.73|235
1634721900000|2021-10-20 09:25:00|613.23|607.83|612.53|607.13|613.28|607.88|612.32|606.92|175
1634722200000|2021-10-20 09:30:00|612.5|607.1|612.34|606.94|613.02|607.62|612.3|606.9|165
1634722500000|2021-10-20 09:35:00|612.29|606.89|613.32|607.92|613.38|607.98|612.26|606.86|217
1634722800000|2021-10-20 09:40:00|613.4|608|613.47|608.07|613.47|608.07|612.98|607.58|156
1634723100000|2021-10-20 09:45:00|613.46|608.06|613.3|607.9|613.46|608.06|613.02|607.62|137
1634723400000|2021-10-20 09:50:00|613.29|607.89|613.05|607.65|613.32|607.92|612.93|607.53|212
1634723700000|2021-10-20 09:55:00|613|607.6|612.19|606.79|613.18|607.78|611.66|606.26|326
1634724000000|2021-10-20 10:00:00|612.17|606.77|612.3|606.9|612.75|607.35|612.16|606.76|228
1634724300000|2021-10-20 10:05:00|612.32|606.92|611.83|606.43|612.32|606.92|611.66|606.26|214
1634724600000|2021-10-20 10:10:00|611.78|606.38|612.17|606.77|612.2|606.8|611.78|606.38|49
1634724900000|2021-10-20 10:15:00|612.2|606.8|612.17|606.77|612.32|606.92|612.14|606.74|72
1634725200000|2021-10-20 10:20:00|612.16|606.76|611.12|605.72|612.17|606.77|610.91|605.51|181
1634725500000|2021-10-20 10:25:00|611.1|605.7|611.25|605.85|611.48|606.08|611.03|605.63|111
1634725800000|2021-10-20 10:30:00|611.21|605.81|612.47|607.07|612.68|607.28|611.2|605.8|193
1634726100000|2021-10-20 10:35:00|612.48|607.08|612.06|606.66|612.58|607.18|611.57|606.17|271
1634726400000|2021-10-20 10:40:00|611.97|606.57|611.7|606.3|611.98|606.58|611.49|606.09|158
1634726700000|2021-10-20 10:45:00|611.73|606.33|612.41|607.01|612.48|607.08|611.62|606.22|226
1634727000000|2021-10-20 10:50:00|612.42|607.02|611.83|606.43|612.44|607.04|611.73|606.33|212
1634727300000|2021-10-20 10:55:00|611.84|606.44|612.71|607.31|612.71|607.31|611.83|606.43|215
1634727600000|2021-10-20 11:00:00|612.69|607.29|613.44|608.04|613.44|608.04|612.63|607.23|214
1634727900000|2021-10-20 11:05:00|613.53|608.13|613.76|608.36|613.85|608.45|613.53|608.13|99
1634728200000|2021-10-20 11:10:00|613.75|608.35|613.82|608.42|614.19|608.79|613.75|608.35|132
1634728500000|2021-10-20 11:15:00|613.81|608.41|614.12|608.72|614.13|608.73|613.76|608.36|167
1634728800000|2021-10-20 11:20:00|614.13|608.73|613.2|607.8|614.14|608.74|612.96|607.56|183
1634729100000|2021-10-20 11:25:00|613.22|607.82|614.32|608.92|614.42|609.02|613.07|607.67|164
1634729400000|2021-10-20 11:30:00|614.39|608.99|615.3|609.9|615.35|609.95|614.32|608.92|270
1634729700000|2021-10-20 11:35:00|615.34|609.94|616.02|610.62|616.14|610.74|615.33|609.93|75
1634730000000|2021-10-20 11:40:00|616.04|610.64|615.98|610.58|616.05|610.65|615.52|610.12|227
1634730300000|2021-10-20 11:45:00|615.94|610.54|616.27|610.87|616.27|610.87|615.42|610.02|125
1634730600000|2021-10-20 11:50:00|616.22|610.82|615.39|609.99|616.22|610.82|615.39|609.99|148
1634730900000|2021-10-20 11:55:00|615.37|609.97|615.39|609.99|615.45|610.05|615|609.6|195
1634731200000|2021-10-20 12:00:00|615.41|610.01|616.4|611|616.47|611.07|615.09|609.69|169
1634731500000|2021-10-20 12:05:00|616.43|611.03|617.22|611.82|617.71|612.31|616.41|611.01|229
1634731800000|2021-10-20 12:10:00|617.24|611.84|629.05|623.65|630.53|625.13|616.71|611.31|500
1634732100000|2021-10-20 12:15:00|628.97|623.57|625.61|620.21|629.51|624.11|625.02|619.62|478
1634732400000|2021-10-20 12:20:00|625.75|620.35|622.68|617.28|626.64|621.24|622.68|617.28|329
1634732700000|2021-10-20 12:25:00|622.7|617.3|622.73|617.33|623.22|617.82|622.52|617.12|264
1634733000000|2021-10-20 12:30:00|622.74|617.34|623.08|617.68|623.63|618.23|622.39|616.99|392
1634733300000|2021-10-20 12:35:00|623.12|617.72|623.93|618.53|624.94|619.54|623.11|617.71|396
1634733600000|2021-10-20 12:40:00|623.91|618.51|624.09|618.69|625.57|620.17|623.8|618.4|557
1634733900000|2021-10-20 12:45:00|624.06|618.66|626.04|620.64|626.53|621.13|623.42|618.02|414
1634734200000|2021-10-20 12:50:00|626.01|620.61|625.58|620.18|626.53|621.13|625.13|619.73|409
1634734500000|2021-10-20 12:55:00|625.62|620.22|625.81|620.41|626.52|621.12|625.58|620.18|289
1634734800000|2021-10-20 13:00:00|625.89|620.49|627.33|621.93|627.59|622.19|625.64|620.24|322
1634735100000|2021-10-20 13:05:00|627.35|621.95|626.94|621.54|627.63|622.23|626.44|621.04|273
1634735400000|2021-10-20 13:10:00|626.95|621.55|626.59|621.19|627|621.6|626.19|620.79|336
1634735700000|2021-10-20 13:15:00|626.58|621.18|625.64|620.24|626.7|621.3|625.62|620.22|399
1634736000000|2021-10-20 13:20:00|625.65|620.25|624.62|619.22|626.07|620.67|624.17|618.77|284
1634736300000|2021-10-20 13:25:00|624.59|619.19|624.42|619.02|625|619.6|624.33|618.93|297
1634736600000|2021-10-20 13:30:00|624.41|619.01|625.03|619.63|625.12|619.72|624.33|618.93|224
1634736900000|2021-10-20 13:35:00|625.01|619.61|625.03|619.63|625.19|619.79|624.87|619.47|79
1634737200000|2021-10-20 13:40:00|625.08|619.68|630.73|625.33|630.76|625.36|625.08|619.68|444
1634737500000|2021-10-20 13:45:00|630.75|625.35|631.23|625.83|631.61|626.21|626.96|621.56|674
1634737800000|2021-10-20 13:50:00|631.24|625.84|634.21|628.81|634.21|628.81|631.23|625.83|447
1634738100000|2021-10-20 13:55:00|634.26|628.86|635.68|630.28|635.88|630.48|633.16|627.76|559
1634738400000|2021-10-20 14:00:00|635.58|630.18|635.58|630.18|636.34|630.94|634.09|628.69|632
1634738700000|2021-10-20 14:05:00|635.59|630.19|639|633.6|639.02|633.62|635.57|630.17|510
1634739000000|2021-10-20 14:10:00|639.02|633.62|638.85|633.45|640.89|635.49|638.85|633.45|438
1634739300000|2021-10-20 14:15:00|638.83|633.43|636.02|630.62|639.04|633.64|636.02|630.62|540
1634739600000|2021-10-20 14:20:00|636.08|630.68|635.51|630.11|636.36|630.96|635.18|629.78|460
1634739900000|2021-10-20 14:25:00|635.5|630.1|637.65|632.25|637.98|632.58|635.5|630.1|449
1634740200000|2021-10-20 14:30:00|637.64|632.24|639.88|634.48|640.47|635.07|637.56|632.16|405
1634740500000|2021-10-20 14:35:00|640|634.6|639.23|633.83|640.22|634.82|638.57|633.17|390
1634740800000|2021-10-20 14:40:00|639.26|633.86|639.23|633.83|639.56|634.16|638.27|632.87|525
1634741100000|2021-10-20 14:45:00|639.24|633.84|640.77|635.37|640.8|635.4|639.1|633.7|388
1634741400000|2021-10-20 14:50:00|640.76|635.36|640.78|635.38|641.21|635.81|640.43|635.03|338
1634741700000|2021-10-20 14:55:00|640.79|635.39|640.38|634.98|641.05|635.65|637.73|632.33|572
1634742000000|2021-10-20 15:00:00|640.4|635|640.88|635.48|642.15|636.75|640.4|635|369
1634742300000|2021-10-20 15:05:00|640.91|635.51|641.69|636.29|642.12|636.72|640.86|635.46|393
1634742600000|2021-10-20 15:10:00|641.71|636.31|640.87|635.47|642.13|636.73|640.51|635.11|310
1634742900000|2021-10-20 15:15:00|640.79|635.39|637.98|632.58|640.83|635.43|637.63|632.23|489
1634743200000|2021-10-20 15:20:00|637.99|632.59|640.72|635.32|640.72|635.32|637.99|632.59|374
1634743500000|2021-10-20 15:25:00|640.68|635.28|641.22|635.82|641.81|636.41|640.28|634.88|354
1634743800000|2021-10-20 15:30:00|641.21|635.81|641.88|636.48|642.26|636.86|641.21|635.81|332
1634744100000|2021-10-20 15:35:00|641.89|636.49|642.4|637|642.45|637.05|641.83|636.43|231
1634744400000|2021-10-20 15:40:00|642.31|636.91|642.03|636.63|642.36|636.96|641.47|636.07|334
1634744700000|2021-10-20 15:45:00|641.97|636.57|642.95|637.55|642.96|637.56|641.97|636.57|272
1634745000000|2021-10-20 15:50:00|642.88|637.48|643.99|638.59|644.07|638.67|642.88|637.48|216
1634745300000|2021-10-20 15:55:00|644|638.6|645.6|640.2|645.83|640.43|643.97|638.57|207
1634745600000|2021-10-20 16:00:00|645.53|640.13|645.42|640.02|647.35|641.95|644.75|639.35|537
1634745900000|2021-10-20 16:05:00|645.38|639.98|645.56|640.16|646.21|640.81|644.71|639.31|481
1634746200000|2021-10-20 16:10:00|645.55|640.15|648.14|642.74|649.19|643.79|645.55|640.15|429
1634746500000|2021-10-20 16:15:00|648.04|642.64|647.05|641.65|649.2|643.8|646.66|641.26|491
1634746800000|2021-10-20 16:20:00|647.06|641.66|649.67|644.27|649.67|644.27|647.06|641.66|361
1634747100000|2021-10-20 16:25:00|649.65|644.25|648.29|642.89|650.38|644.98|647.99|642.59|416
1634747400000|2021-10-20 16:30:00|648.27|642.87|651.22|645.82|651.22|645.82|647.97|642.57|535
1634747700000|2021-10-20 16:35:00|651.33|645.93|649.97|644.57|651.37|645.97|649.72|644.32|430
1634748000000|2021-10-20 16:40:00|650|644.6|649.74|644.34|650.74|645.34|649.67|644.27|310
1634748300000|2021-10-20 16:45:00|649.72|644.32|649.89|644.49|650.66|645.26|649.67|644.27|415
1634748600000|2021-10-20 16:50:00|649.91|644.51|649.08|643.68|649.94|644.54|649.01|643.61|327
1634748900000|2021-10-20 16:55:00|649.17|643.77|650.12|644.72|650.17|644.77|648.62|643.22|238
1634749200000|2021-10-20 17:00:00|650.14|644.74|648.88|643.48|650.94|645.54|647.78|642.38|330
1634749500000|2021-10-20 17:05:00|649|643.6|648.45|643.05|650.12|644.72|648.34|642.94|260
1634749800000|2021-10-20 17:10:00|648.44|643.04|647.73|642.33|649.04|643.64|647.44|642.04|425
1634750100000|2021-10-20 17:15:00|647.71|642.31|647.42|642.02|647.97|642.57|646.53|641.13|500
1634750400000|2021-10-20 17:20:00|647.41|642.01|647.87|642.47|648.54|643.14|647.35|641.95|279
1634750700000|2021-10-20 17:25:00|647.85|642.45|647.57|642.17|648.28|642.88|647.51|642.11|328
1634751000000|2021-10-20 17:30:00|647.58|642.18|647.61|642.21|647.79|642.39|646.76|641.36|343
1634751300000|2021-10-20 17:35:00|647.59|642.19|647.05|641.65|647.62|642.22|646.31|640.91|308
1634751600000|2021-10-20 17:40:00|647|641.6|647.81|642.41|648.17|642.77|646.95|641.55|304
1634751900000|2021-10-20 17:45:00|647.8|642.4|647.8|642.4|648.09|642.69|647.45|642.05|329
1634752200000|2021-10-20 17:50:00|647.84|642.44|647.26|641.86|647.84|642.44|646.66|641.26|252
1634752500000|2021-10-20 17:55:00|647.25|641.85|648.26|642.86|648.97|643.57|647.13|641.73|196
1634752800000|2021-10-20 18:00:00|648.25|642.85|647.94|642.54|648.51|643.11|647.38|641.98|226
1634753100000|2021-10-20 18:05:00|647.92|642.52|648.41|643.01|648.65|643.25|647.92|642.52|224
1634753400000|2021-10-20 18:10:00|648.43|643.03|649.35|643.95|649.35|643.95|648.41|643.01|189
1634753700000|2021-10-20 18:15:00|649.33|643.93|649.02|643.62|649.65|644.25|648.99|643.59|238
1634754000000|2021-10-20 18:20:00|649.05|643.65|648.51|643.11|649.05|643.65|648.5|643.1|137
1634754300000|2021-10-20 18:25:00|648.5|643.1|648.68|643.28|649.65|644.25|648.49|643.09|235
1634754600000|2021-10-20 18:30:00|648.69|643.29|649.69|644.29|649.98|644.58|648.62|643.22|218
1634754900000|2021-10-20 18:35:00|649.68|644.28|649.52|644.12|649.84|644.44|649.18|643.78|344
1634755200000|2021-10-20 18:40:00|649.53|644.13|649.83|644.43|650.03|644.63|649.1|643.7|345
1634755500000|2021-10-20 18:45:00|649.82|644.42|649.19|643.79|649.82|644.42|648.71|643.31|288
1634755800000|2021-10-20 18:50:00|649.2|643.8|649.45|644.05|649.6|644.2|649.15|643.75|181
1634756100000|2021-10-20 18:55:00|649.48|644.08|650.43|645.03|650.83|645.43|649.43|644.03|248
1634756400000|2021-10-20 19:00:00|650.5|645.1|650.43|645.03|650.56|645.16|650.22|644.82|259
1634756700000|2021-10-20 19:05:00|650.44|645.04|650.44|645.04|650.6|645.2|650.24|644.84|292
1634757000000|2021-10-20 19:10:00|650.45|645.05|650.48|645.08|650.56|645.16|649.92|644.52|216
1634757300000|2021-10-20 19:15:00|650.46|645.06|650.64|645.24|650.91|645.51|650.35|644.95|267
1634757600000|2021-10-20 19:20:00|650.68|645.28|649.81|644.41|650.75|645.35|649.58|644.18|236
1634757900000|2021-10-20 19:25:00|649.76|644.36|649.59|644.19|649.86|644.46|649.35|643.95|370
1634758200000|2021-10-20 19:30:00|649.6|644.2|650.09|644.69|650.24|644.84|649.54|644.14|208
1634758500000|2021-10-20 19:35:00|650.12|644.72|649.46|644.06|650.27|644.87|648.55|643.15|314
1634758800000|2021-10-20 19:40:00|649.32|643.92|649.11|643.71|649.56|644.16|648.31|642.91|236
1634759100000|2021-10-20 19:45:00|649.14|643.74|649.43|644.03|649.52|644.12|648.7|643.3|338
1634759400000|2021-10-20 19:50:00|649.46|644.06|649.53|644.13|649.58|644.18|649.28|643.88|201
1634759700000|2021-10-20 19:55:00|649.54|644.14|650.16|644.76|650.75|645.35|649.52|644.12|387
1634760000000|2021-10-20 20:00:00|650.12|644.72|650.44|645.04|650.66|645.26|650.12|644.72|318
1634760300000|2021-10-20 20:05:00|650.45|645.05|649.62|644.22|650.49|645.09|648.77|643.37|348
1634760600000|2021-10-20 20:10:00|649.63|644.23|647.68|642.28|649.8|644.4|647.5|642.1|392
1634760900000|2021-10-20 20:15:00|647.67|642.27|645.02|639.62|647.89|642.49|645.02|639.62|549
1634761200000|2021-10-20 20:20:00|645.17|639.77|645.96|640.56|646.53|641.13|644.76|639.36|504
1634761500000|2021-10-20 20:25:00|645.9|640.5|646.09|640.69|647.24|641.84|645.71|640.31|516
1634761800000|2021-10-20 20:30:00|646.03|640.63|646.99|641.59|647|641.6|645.74|640.34|392
1634762100000|2021-10-20 20:35:00|646.87|641.47|646.88|641.48|647.64|642.24|646.66|641.26|288
1634762400000|2021-10-20 20:40:00|646.9|641.5|646.33|640.93|647.42|642.02|645.98|640.58|277
1634762700000|2021-10-20 20:45:00|646.34|640.94|646.89|641.49|647.41|642.01|646.34|640.94|403
1634763000000|2021-10-20 20:50:00|646.93|641.53|647.59|642.19|648.23|642.83|646.87|641.47|362
1634763300000|2021-10-20 20:55:00|647.63|642.23|648.2|642.8|648.69|643.29|647.59|642.19|441
1634763600000|2021-10-20 21:00:00|648.21|642.81|647.37|641.97|648.28|642.88|647.27|641.87|310
1634763900000|2021-10-20 21:05:00|647.42|642.02|648.21|642.81|648.64|643.24|647.42|642.02|210
1634764200000|2021-10-20 21:10:00|648.23|642.83|648.46|643.06|648.81|643.41|648.23|642.83|287
1634764500000|2021-10-20 21:15:00|648.4|643|649.75|644.35|650.3|644.9|648.28|642.88|308
1634764800000|2021-10-20 21:20:00|649.62|644.22|648.9|643.5|649.87|644.47|648.88|643.48|361
1634765100000|2021-10-20 21:25:00|648.89|643.49|648.12|642.72|648.89|643.49|647.98|642.58|321
1634765400000|2021-10-20 21:30:00|648.06|642.66|647.99|642.59|648.21|642.81|647.88|642.48|260
1634765700000|2021-10-20 21:35:00|647.98|642.58|648.08|642.68|648.7|643.3|647.93|642.53|278
1634766000000|2021-10-20 21:40:00|648.1|642.7|647.47|642.07|648.11|642.71|646.19|640.79|344
1634766300000|2021-10-20 21:45:00|647.48|642.08|646.53|641.13|648.19|642.79|646.51|641.11|274
1634766600000|2021-10-20 21:50:00|646.52|641.12|646.93|641.53|647.04|641.64|646.41|641.01|202
1634766900000|2021-10-20 21:55:00|646.95|641.55|647.01|641.61|647.28|641.88|646.17|640.77|233
1634767200000|2021-10-20 22:00:00|646.96|641.56|646.42|641.02|647.21|641.81|645.21|639.81|347
1634767500000|2021-10-20 22:05:00|646.43|641.03|646.8|641.4|647.06|641.66|646.43|641.03|258
1634767800000|2021-10-20 22:10:00|646.86|641.46|647.3|641.9|647.32|641.92|646.37|640.97|251
1634768100000|2021-10-20 22:15:00|647.29|641.89|647.06|641.66|647.42|642.02|646.81|641.41|180
1634768400000|2021-10-20 22:20:00|646.99|641.59|647.37|641.97|647.43|642.03|646.83|641.43|204
1634768700000|2021-10-20 22:25:00|647.33|641.93|647.35|641.95|647.51|642.11|647.18|641.78|193
1634769000000|2021-10-20 22:30:00|647.43|642.03|647.41|642.01|648|642.6|647.36|641.96|261
1634769300000|2021-10-20 22:35:00|647.4|642|646.98|641.58|647.41|642.01|646.97|641.57|195
1634769600000|2021-10-20 22:40:00|647.03|641.63|646.95|641.55|647.33|641.93|646.89|641.49|257
1634769900000|2021-10-20 22:45:00|646.98|641.58|645.91|640.51|647.09|641.69|645.75|640.35|278
1634770200000|2021-10-20 22:50:00|645.97|640.57|645.5|640.1|646.15|640.75|645.38|639.98|302
1634770500000|2021-10-20 22:55:00|645.49|640.09|645.97|640.57|646.43|641.03|645.49|640.09|285
1634770800000|2021-10-20 23:00:00|645.98|640.58|647.52|642.12|647.76|642.36|645.65|640.25|381
1634771100000|2021-10-20 23:05:00|647.5|642.1|647.65|642.25|647.86|642.46|647.18|641.78|261
1634771400000|2021-10-20 23:10:00|647.64|642.24|646.75|641.35|647.94|642.54|646.73|641.33|315
1634771700000|2021-10-20 23:15:00|646.73|641.33|646.89|641.49|647.12|641.72|646.42|641.02|329
1634772000000|2021-10-20 23:20:00|646.88|641.48|648.2|642.8|648.22|642.82|646.88|641.48|235
1634772300000|2021-10-20 23:25:00|648.22|642.82|648.31|642.91|648.44|643.04|647.85|642.45|253
1634772600000|2021-10-20 23:30:00|648.32|642.92|648.59|643.19|648.78|643.38|647.79|642.39|332
1634772900000|2021-10-20 23:35:00|648.64|643.24|647.86|642.46|648.75|643.35|647.81|642.41|422
1634773200000|2021-10-20 23:40:00|647.84|642.44|647.6|642.2|648.05|642.65|647.37|641.97|260
1634773500000|2021-10-20 23:45:00|647.58|642.18|647.57|642.17|647.68|642.28|646.86|641.46|310
1634773800000|2021-10-20 23:50:00|647.65|642.25|646.97|641.57|647.9|642.5|646.82|641.42|255
1634774100000|2021-10-20 23:55:00|646.98|641.58|647.39|641.99|647.39|641.99|646.73|641.33|222
1634774400000|2021-10-21 00:00:00|647.42|642.02|646.99|641.59|647.99|642.59|646.78|641.38|369
1634774700000|2021-10-21 00:05:00|646.96|641.56|646.18|640.78|646.98|641.58|645.8|640.4|491
1634775000000|2021-10-21 00:10:00|646.2|640.8|645.84|640.44|646.38|640.98|645.68|640.28|365
1634775300000|2021-10-21 00:15:00|645.88|640.48|646.81|641.41|646.88|641.48|645.84|640.44|238
1634775600000|2021-10-21 00:20:00|646.84|641.44|648.41|643.01|648.79|643.39|646.78|641.38|373
1634775900000|2021-10-21 00:25:00|648.4|643|649.17|643.77|649.23|643.83|648.08|642.68|338
1634776200000|2021-10-21 00:30:00|649.18|643.78|650.82|645.42|650.84|645.44|649.18|643.78|462
1634776500000|2021-10-21 00:35:00|650.78|645.38|652.61|647.21|652.62|647.22|650.3|644.9|442
1634776800000|2021-10-21 00:40:00|652.62|647.22|654.32|648.92|654.41|649.01|652.52|647.12|247
1634777100000|2021-10-21 00:45:00|654.37|648.97|654.22|648.82|656.51|651.11|654.22|648.82|456
1634777400000|2021-10-21 00:50:00|654.34|648.94|651.97|646.57|654.34|648.94|651.91|646.51|356
1634777700000|2021-10-21 00:55:00|651.96|646.56|654.22|648.82|654.36|648.96|651.5|646.1|314
1634778000000|2021-10-21 01:00:00|654.19|648.79|654.65|649.25|655.5|650.1|654.19|648.79|301
1634778300000|2021-10-21 01:05:00|654.69|649.29|655.57|650.17|655.62|650.22|654.46|649.06|378
1634778600000|2021-10-21 01:10:00|655.55|650.15|655.41|650.01|656.05|650.65|655.11|649.71|247
1634778900000|2021-10-21 01:15:00|655.4|650|654.64|649.24|655.44|650.04|653.97|648.57|372
1634779200000|2021-10-21 01:20:00|654.62|649.22|655.29|649.89|655.48|650.08|654.42|649.02|351
1634779500000|2021-10-21 01:25:00|655.2|649.8|655.14|649.74|655.91|650.51|654.86|649.46|200
1634779800000|2021-10-21 01:30:00|655.15|649.75|655.65|650.25|656.12|650.72|655.09|649.69|317
1634780100000|2021-10-21 01:35:00|655.64|650.24|654.23|648.83|655.64|650.24|654.15|648.75|350
1634780400000|2021-10-21 01:40:00|654.29|648.89|654.18|648.78|654.54|649.14|652.77|647.37|384
1634780700000|2021-10-21 01:45:00|654.17|648.77|653.01|647.61|655|649.6|652.66|647.26|446
1634781000000|2021-10-21 01:50:00|652.84|647.44|650.73|645.33|653.17|647.77|650.17|644.77|490
1634781300000|2021-10-21 01:55:00|650.66|645.26|650.29|644.89|650.88|645.48|647.47|642.07|496
1634781600000|2021-10-21 02:00:00|650.33|644.93|646.26|640.86|651.66|646.26|645.03|639.63|610
1634781900000|2021-10-21 02:05:00|646.23|640.83|647.09|641.69|647.62|642.22|644.7|639.3|580
1634782200000|2021-10-21 02:10:00|647.1|641.7|647.16|641.76|648.16|642.76|646.35|640.95|590
1634782500000|2021-10-21 02:15:00|647.18|641.78|647.43|642.03|647.56|642.16|646.35|640.95|550
1634782800000|2021-10-21 02:20:00|647.42|642.02|647.78|642.38|648.19|642.79|647.07|641.67|390
1634783100000|2021-10-21 02:25:00|647.77|642.37|645.76|640.36|647.77|642.37|645.23|639.83|520
1634783400000|2021-10-21 02:30:00|645.81|640.41|647.49|642.09|647.52|642.12|645.5|640.1|461
1634783700000|2021-10-21 02:35:00|647.63|642.23|646.26|640.86|647.63|642.23|644.87|639.47|622
1634784000000|2021-10-21 02:40:00|646.27|640.87|647.89|642.49|648.67|643.27|646.07|640.67|535
1634784300000|2021-10-21 02:45:00|647.91|642.51|646.79|641.39|648.38|642.98|646.39|640.99|526
1634784600000|2021-10-21 02:50:00|646.78|641.38|646.57|641.17|646.94|641.54|646.3|640.9|396
1634784900000|2021-10-21 02:55:00|646.5|641.1|646.76|641.36|646.76|641.36|645.99|640.59|340
1634785200000|2021-10-21 03:00:00|646.75|641.35|645.98|640.58|646.86|641.46|645.46|640.06|550
1634785500000|2021-10-21 03:05:00|645.97|640.57|645.85|640.45|646.9|641.5|645.81|640.41|540
1634785800000|2021-10-21 03:10:00|645.87|640.47|645.89|640.49|646.56|641.16|645.62|640.22|484
1634786100000|2021-10-21 03:15:00|645.88|640.48|644.49|639.09|646.47|641.07|644.41|639.01|439
1634786400000|2021-10-21 03:20:00|644.53|639.13|643.23|637.83|644.53|639.13|643.02|637.62|446
1634786700000|2021-10-21 03:25:00|643.24|637.84|642.7|637.3|643.82|638.42|642.24|636.84|448
1634787000000|2021-10-21 03:30:00|642.72|637.32|644.4|639|644.43|639.03|642.68|637.28|336
1634787300000|2021-10-21 03:35:00|644.35|638.95|642.92|637.52|644.35|638.95|641.97|636.57|506
1634787600000|2021-10-21 03:40:00|642.83|637.43|644.18|638.78|644.35|638.95|642.57|637.17|455
1634787900000|2021-10-21 03:45:00|644.17|638.77|644.71|639.31|645.11|639.71|644.02|638.62|539
1634788200000|2021-10-21 03:50:00|644.73|639.33|644.4|639|644.74|639.34|644.26|638.86|323
1634788500000|2021-10-21 03:55:00|644.39|638.99|644.35|638.95|645.14|639.74|644.14|638.74|386
1634788800000|2021-10-21 04:00:00|644.28|638.88|644.16|638.76|644.87|639.47|643.86|638.46|395
1634789100000|2021-10-21 04:05:00|644.15|638.75|643.33|637.93|644.28|638.88|643.25|637.85|498
1634789400000|2021-10-21 04:10:00|643.32|637.92|643.61|638.21|644.25|638.85|643.27|637.87|398
1634789700000|2021-10-21 04:15:00|643.6|638.2|643.1|637.7|643.61|638.21|642.56|637.16|367
1634790000000|2021-10-21 04:20:00|643.07|637.67|639.66|634.26|643.08|637.68|639.07|633.67|490
1634790300000|2021-10-21 04:25:00|639.71|634.31|639.89|634.49|639.94|634.54|638.99|633.59|305
1634790600000|2021-10-21 04:30:00|639.79|634.39|639.9|634.5|640.72|635.32|639.38|633.98|209
1634790900000|2021-10-21 04:35:00|639.91|634.51|640.73|635.33|640.88|635.48|639.9|634.5|212
1634791200000|2021-10-21 04:40:00|640.8|635.4|641.82|636.42|641.89|636.49|640.76|635.36|332
1634791500000|2021-10-21 04:45:00|641.81|636.41|642.89|637.49|643.16|637.76|641.72|636.32|342
1634791800000|2021-10-21 04:50:00|642.87|637.47|643.29|637.89|643.3|637.9|642.4|637|350
1634792100000|2021-10-21 04:55:00|643.3|637.9|643.08|637.68|643.74|638.34|642.79|637.39|317
1634792400000|2021-10-21 05:00:00|643.09|637.69|642.55|637.15|643.1|637.7|641.58|636.18|428
1634792700000|2021-10-21 05:05:00|642.56|637.16|643.03|637.63|643.25|637.85|642.54|637.14|354
1634793000000|2021-10-21 05:10:00|643.04|637.64|643.35|637.95|643.45|638.05|643|637.6|300
1634793300000|2021-10-21 05:15:00|643.36|637.96|643.27|637.87|643.66|638.26|643.21|637.81|273
1634793600000|2021-10-21 05:20:00|643.28|637.88|643.2|637.8|643.51|638.11|643.12|637.72|242
1634793900000|2021-10-21 05:25:00|643.13|637.73|642.64|637.24|643.24|637.84|642.46|637.06|340
1634794200000|2021-10-21 05:30:00|642.65|637.25|642.19|636.79|643.05|637.65|642|636.6|410
1634794500000|2021-10-21 05:35:00|642.18|636.78|644.07|638.67|644.32|638.92|642.16|636.76|243
1634794800000|2021-10-21 05:40:00|644.12|638.72|643.63|638.23|644.12|638.72|643.15|637.75|167
1634795100000|2021-10-21 05:45:00|643.65|638.25|644.36|638.96|644.36|638.96|643.25|637.85|282
1634795400000|2021-10-21 05:50:00|644.35|638.95|644.07|638.67|644.96|639.56|643.91|638.51|272
1634795700000|2021-10-21 05:55:00|644.06|638.66|643.3|637.9|644.39|638.99|643.09|637.69|379
1634796000000|2021-10-21 06:00:00|643.29|637.89|643.96|638.56|644|638.6|642.92|637.52|192
1634796300000|2021-10-21 06:05:00|643.95|638.55|644.26|638.86|644.63|639.23|643.89|638.49|180
1634796600000|2021-10-21 06:10:00|644.27|638.87|642.59|637.19|644.28|638.88|642.57|637.17|398
1634796900000|2021-10-21 06:15:00|642.6|637.2|642.87|637.47|643.66|638.26|642.51|637.11|352
1634797200000|2021-10-21 06:20:00|642.84|637.44|641.77|636.37|643.36|637.96|641.69|636.29|424
1634797500000|2021-10-21 06:25:00|641.72|636.32|642.01|636.61|642.55|637.15|640.64|635.24|434
1634797800000|2021-10-21 06:30:00|642.06|636.66|641.66|636.26|642.34|636.94|640.91|635.51|366
1634798100000|2021-10-21 06:35:00|641.67|636.27|641.48|636.08|641.67|636.27|640.99|635.59|234
1634798400000|2021-10-21 06:40:00|641.51|636.11|639.33|633.93|641.51|636.11|638.39|632.99|499
1634798700000|2021-10-21 06:45:00|639.31|633.91|641.4|636|641.93|636.53|638.59|633.19|520
1634799000000|2021-10-21 06:50:00|641.43|636.03|641.69|636.29|641.86|636.46|639.82|634.42|371
1634799300000|2021-10-21 06:55:00|641.68|636.28|641.76|636.36|641.92|636.52|641.25|635.85|414
1634799600000|2021-10-21 07:00:00|641.73|636.33|641.4|636|641.85|636.45|640.85|635.45|370
1634799900000|2021-10-21 07:05:00|641.38|635.98|638.93|633.53|641.56|636.16|638.85|633.45|421
1634800200000|2021-10-21 07:10:00|638.94|633.54|640.33|634.93|640.46|635.06|638.78|633.38|219
1634800500000|2021-10-21 07:15:00|640.35|634.95|641.87|636.47|641.89|636.49|640.35|634.95|218
1634800800000|2021-10-21 07:20:00|641.86|636.46|642.7|637.3|643.25|637.85|641.86|636.46|429
1634801100000|2021-10-21 07:25:00|642.71|637.31|642.9|637.5|643.2|637.8|642.64|637.24|289
1634801400000|2021-10-21 07:30:00|642.88|637.48|643.66|638.26|644.02|638.62|642.86|637.46|333
1634801700000|2021-10-21 07:35:00|643.65|638.25|644.37|638.97|644.74|639.34|643.39|637.99|352
1634802000000|2021-10-21 07:40:00|644.38|638.98|644.63|639.23|644.92|639.52|644|638.6|312
1634802300000|2021-10-21 07:45:00|644.69|639.29|644.02|638.62|644.85|639.45|643.68|638.28|284
1634802600000|2021-10-21 07:50:00|644.03|638.63|643.9|638.5|644.59|639.19|643.72|638.32|312
1634802900000|2021-10-21 07:55:00|643.91|638.51|644.23|638.83|644.7|639.3|643.68|638.28|389
1634803200000|2021-10-21 08:00:00|644.19|638.79|645|639.6|645.04|639.64|643.94|638.54|375
1634803500000|2021-10-21 08:05:00|645.04|639.64|645.27|639.87|645.74|640.34|644.87|639.47|303
1634803800000|2021-10-21 08:10:00|645.24|639.84|645.67|640.27|645.79|640.39|645.13|639.73|246
1634804100000|2021-10-21 08:15:00|645.69|640.29|646.33|640.93|646.42|641.02|645.62|640.22|299
1634804400000|2021-10-21 08:20:00|646.24|640.84|646.5|641.1|646.56|641.16|645.88|640.48|357
1634804700000|2021-10-21 08:25:00|646.51|641.11|646.73|641.33|647.14|641.74|646.5|641.1|242
1634805000000|2021-10-21 08:30:00|646.82|641.42|646.91|641.51|647.57|642.17|646.62|641.22|334
1634805300000|2021-10-21 08:35:00|646.92|641.52|646.66|641.26|647.74|642.34|646.64|641.24|384
1634805600000|2021-10-21 08:40:00|646.68|641.28|647.56|642.16|647.8|642.4|646.66|641.26|506
1634805900000|2021-10-21 08:45:00|647.57|642.17|647.09|641.69|648.67|643.27|646.91|641.51|449
1634806200000|2021-10-21 08:50:00|647.07|641.67|647.05|641.65|647.88|642.48|646.93|641.53|401
1634806500000|2021-10-21 08:55:00|647.16|641.76|647.54|642.14|647.67|642.27|646.9|641.5|468
1634806800000|2021-10-21 09:00:00|647.53|642.13|647.96|642.56|648.39|642.99|647.5|642.1|490
1634807100000|2021-10-21 09:05:00|647.93|642.53|649.4|644|649.71|644.31|647.93|642.53|424
1634807400000|2021-10-21 09:10:00|649.39|643.99|650.13|644.73|650.18|644.78|649.25|643.85|462
1634807700000|2021-10-21 09:15:00|650.12|644.72|649.39|643.99|650.18|644.78|649.34|643.94|379
1634808000000|2021-10-21 09:20:00|649.35|643.95|649.48|644.08|649.56|644.16|649.25|643.85|271
1634808300000|2021-10-21 09:25:00|649.39|643.99|649.99|644.59|650.16|644.76|649.39|643.99|287
1634808600000|2021-10-21 09:30:00|650|644.6|650.95|645.55|651.12|645.72|649.98|644.58|327
1634808900000|2021-10-21 09:35:00|650.97|645.57|650.88|645.48|651.25|645.85|650.66|645.26|390
1634809200000|2021-10-21 09:40:00|650.9|645.5|651.46|646.06|651.66|646.26|650.77|645.37|547
1634809500000|2021-10-21 09:45:00|651.48|646.08|651.41|646.01|651.73|646.33|650.58|645.18|387
1634809800000|2021-10-21 09:50:00|651.43|646.03|654.19|648.79|654.98|649.58|651.34|645.94|550
1634810100000|2021-10-21 09:55:00|654.2|648.8|653.95|648.55|654.29|648.89|653.47|648.07|389
1634810400000|2021-10-21 10:00:00|653.97|648.57|652.73|647.33|653.99|648.59|652.41|647.01|434
1634810700000|2021-10-21 10:05:00|652.7|647.3|653.21|647.81|653.66|648.26|652.6|647.2|508
1634811000000|2021-10-21 10:10:00|653.18|647.78|653.06|647.66|653.52|648.12|652.87|647.47|354
1634811300000|2021-10-21 10:15:00|653.05|647.65|653.29|647.89|653.42|648.02|652.68|647.28|377
1634811600000|2021-10-21 10:20:00|653.28|647.88|654.58|649.18|654.63|649.23|653.24|647.84|449
1634811900000|2021-10-21 10:25:00|654.57|649.17|653.63|648.23|654.57|649.17|653.34|647.94|305
1634812200000|2021-10-21 10:30:00|653.65|648.25|653.13|647.73|654.27|648.87|652.8|647.4|258
1634812500000|2021-10-21 10:35:00|653.1|647.7|653.86|648.46|653.87|648.47|652.91|647.51|229
1634812800000|2021-10-21 10:40:00|653.96|648.56|653.61|648.21|654.78|649.38|653.47|648.07|480
1634813100000|2021-10-21 10:45:00|653.6|648.2|653.85|648.45|654.55|649.15|653.25|647.85|403
1634813400000|2021-10-21 10:50:00|653.8|648.4|653.87|648.47|654.51|649.11|653.52|648.12|459
1634813700000|2021-10-21 10:55:00|653.82|648.42|654.46|649.06|654.81|649.41|653.62|648.22|384
1634814000000|2021-10-21 11:00:00|654.41|649.01|654.31|648.91|655|649.6|654.04|648.64|465
1634814300000|2021-10-21 11:05:00|654.33|648.93|654.88|649.48|655.01|649.61|654.26|648.86|412
1634814600000|2021-10-21 11:10:00|654.85|649.45|655.07|649.67|655.65|650.25|654.66|649.26|432
1634814900000|2021-10-21 11:15:00|655.11|649.71|655.11|649.71|655.25|649.85|653.94|648.54|510
1634815200000|2021-10-21 11:20:00|655.13|649.73|656.43|651.03|656.43|651.03|655.13|649.73|345
1634815500000|2021-10-21 11:25:00|656.41|651.01|658.22|652.82|658.35|652.95|656.35|650.95|466
1634815800000|2021-10-21 11:30:00|658.15|652.75|648.48|643.08|658.4|653|648.48|643.08|562
1634816100000|2021-10-21 11:35:00|647.85|642.45|650.99|645.59|651.75|646.35|647.8|642.4|787
1634816400000|2021-10-21 11:40:00|651.02|645.62|649.09|643.69|652.59|647.19|648.58|643.18|753
1634816700000|2021-10-21 11:45:00|649.05|643.65|649.04|643.64|650.7|645.3|646.68|641.28|701
1634817000000|2021-10-21 11:50:00|649.05|643.65|647.79|642.39|650.1|644.7|647.68|642.28|582
1634817300000|2021-10-21 11:55:00|647.77|642.37|644.15|638.75|648.04|642.64|643.22|637.82|709
1634817600000|2021-10-21 12:00:00|644.16|638.76|646.93|641.53|647.08|641.68|643.65|638.25|480
1634817900000|2021-10-21 12:05:00|646.97|641.57|643.76|638.36|647.15|641.75|642.73|637.33|416
1634818200000|2021-10-21 12:10:00|643.74|638.34|641.07|635.67|644.3|638.9|641.07|635.67|490
1634818500000|2021-10-21 12:15:00|641.03|635.63|644.23|638.83|644.53|639.13|640.45|635.05|496
1634818800000|2021-10-21 12:20:00|644.34|638.94|645.1|639.7|645.1|639.7|643.75|638.35|375
1634819100000|2021-10-21 12:25:00|644.95|639.55|644.96|639.56|645.15|639.75|644.16|638.76|284
1634819400000|2021-10-21 12:30:00|644.9|639.5|645.55|640.15|645.56|640.16|644.86|639.46|264
1634819700000|2021-10-21 12:35:00|645.51|640.11|645.52|640.12|645.92|640.52|644.58|639.18|315
1634820000000|2021-10-21 12:40:00|645.51|640.11|645.47|640.07|645.87|640.47|644.1|638.7|400
1634820300000|2021-10-21 12:45:00|645.46|640.06|644.74|639.34|645.86|640.46|644.23|638.83|551
1634820600000|2021-10-21 12:50:00|644.65|639.25|644.75|639.35|644.83|639.43|643.96|638.56|387
1634820900000|2021-10-21 12:55:00|644.68|639.28|645.99|640.59|646.05|640.65|644.34|638.94|268
1634821200000|2021-10-21 13:00:00|646|640.6|645.8|640.4|646.08|640.68|644.68|639.28|310
1634821500000|2021-10-21 13:05:00|645.78|640.38|645.34|639.94|645.78|640.38|644.39|638.99|369
1634821800000|2021-10-21 13:10:00|645.33|639.93|644.99|639.59|645.33|639.93|644.48|639.08|334
1634822100000|2021-10-21 13:15:00|644.98|639.58|646.44|641.04|646.62|641.22|644.92|639.52|382
1634822400000|2021-10-21 13:20:00|646.47|641.07|647.31|641.91|647.5|642.1|645.84|640.44|450
1634822700000|2021-10-21 13:25:00|647.28|641.88|647.3|641.9|647.76|642.36|647.03|641.63|261
1634823000000|2021-10-21 13:30:00|647.31|641.91|647.32|641.92|647.84|642.44|647.15|641.75|511
1634823300000|2021-10-21 13:35:00|647.24|641.84|647.17|641.77|647.24|641.84|646.25|640.85|451
1634823600000|2021-10-21 13:40:00|647.19|641.79|646.92|641.52|647.21|641.81|646.8|641.4|468
1634823900000|2021-10-21 13:45:00|646.65|641.25|647.56|642.16|648|642.6|646.45|641.05|372
1634824200000|2021-10-21 13:50:00|647.59|642.19|647.59|642.19|648.59|643.19|647.48|642.08|320
1634824500000|2021-10-21 13:55:00|647.58|642.18|644.38|638.98|647.59|642.19|644.14|638.74|503
1634824800000|2021-10-21 14:00:00|644.4|639|643.25|637.85|646.01|640.61|643.05|637.65|494
1634825100000|2021-10-21 14:05:00|643.31|637.91|643.96|638.56|644.11|638.71|643.12|637.72|408
1634825400000|2021-10-21 14:10:00|643.87|638.47|643.46|638.06|644.81|639.41|643.2|637.8|485
1634825700000|2021-10-21 14:15:00|643.47|638.07|644.22|638.82|644.67|639.27|643.14|637.74|415
1634826000000|2021-10-21 14:20:00|644.2|638.8|641.15|635.75|644.24|638.84|640.67|635.27|488
1634826300000|2021-10-21 14:25:00|641.18|635.78|637.61|632.21|641.54|636.14|635.81|630.41|760
1634826600000|2021-10-21 14:30:00|637.57|632.17|633.75|628.35|639.5|634.1|632.18|626.78|718
1634826900000|2021-10-21 14:35:00|634.13|628.73|634.53|629.13|635.26|629.86|632.74|627.34|522
1634827200000|2021-10-21 14:40:00|634.52|629.12|636.59|631.19|636.74|631.34|634.49|629.09|528
1634827500000|2021-10-21 14:45:00|636.69|631.29|635.78|630.38|637.19|631.79|634.75|629.35|607
1634827800000|2021-10-21 14:50:00|635.77|630.37|634.97|629.57|636.18|630.78|634.16|628.76|548
1634828100000|2021-10-21 14:55:00|634.84|629.44|634.08|628.68|636|630.6|633.94|628.54|628
1634828400000|2021-10-21 15:00:00|634.07|628.67|633.99|628.59|636.08|630.68|633.58|628.18|561
1634828700000|2021-10-21 15:05:00|633.97|628.57|631.63|626.23|634.23|628.83|630.48|625.08|670
1634829000000|2021-10-21 15:10:00|631.67|626.27|634.31|628.91|634.34|628.94|630.94|625.54|555
1634829300000|2021-10-21 15:15:00|634.3|628.9|631.79|626.39|634.81|629.41|631.4|626|629
1634829600000|2021-10-21 15:20:00|631.8|626.4|631.68|626.28|633.95|628.55|630.99|625.59|562
1634829900000|2021-10-21 15:25:00|631.91|626.51|626.25|620.85|632.82|627.42|624.08|618.68|596
1634830200000|2021-10-21 15:30:00|625.98|620.58|624.87|619.47|628.86|623.46|624.05|618.65|789
1634830500000|2021-10-21 15:35:00|624.88|619.48|628.55|623.15|628.57|623.17|624.08|618.68|583
1634830800000|2021-10-21 15:40:00|628.61|623.21|628.86|623.46|629.22|623.82|627.26|621.86|638
1634831100000|2021-10-21 15:45:00|628.91|623.51|631.29|625.89|631.33|625.93|628.39|622.99|551
1634831400000|2021-10-21 15:50:00|631.25|625.85|631.93|626.53|632.4|627|630.79|625.39|395
1634831700000|2021-10-21 15:55:00|631.92|626.52|632.28|626.88|632.74|627.34|631.15|625.75|526
1634832000000|2021-10-21 16:00:00|632.19|626.79|633.19|627.79|633.94|628.54|631.01|625.61|634
1634832300000|2021-10-21 16:05:00|633.2|627.8|633.97|628.57|634.11|628.71|632.16|626.76|462
1634832600000|2021-10-21 16:10:00|634.01|628.61|634.44|629.04|634.44|629.04|633.48|628.08|343
1634832900000|2021-10-21 16:15:00|634.48|629.08|633.59|628.19|634.51|629.11|633.12|627.72|487
1634833200000|2021-10-21 16:20:00|633.64|628.24|634.65|629.25|634.72|629.32|633.55|628.15|385
1634833500000|2021-10-21 16:25:00|634.64|629.24|635.54|630.14|635.73|630.33|634.21|628.81|401
1634833800000|2021-10-21 16:30:00|635.52|630.12|634.49|629.09|635.82|630.42|634.48|629.08|372
1634834100000|2021-10-21 16:35:00|634.5|629.1|633.82|628.42|634.5|629.1|633.49|628.09|318
1634834400000|2021-10-21 16:40:00|633.8|628.4|632.74|627.34|634.31|628.91|632.66|627.26|337
1634834700000|2021-10-21 16:45:00|632.7|627.3|630.73|625.33|633.14|627.74|630.59|625.19|509
1634835000000|2021-10-21 16:50:00|630.71|625.31|630.89|625.49|631.96|626.56|630.45|625.05|463
1634835300000|2021-10-21 16:55:00|630.91|625.51|629.29|623.89|631.06|625.66|628.85|623.45|516
1634835600000|2021-10-21 17:00:00|629.27|623.87|629.97|624.57|631.82|626.42|628.61|623.21|515
1634835900000|2021-10-21 17:05:00|629.98|624.58|631.44|626.04|631.88|626.48|629.75|624.35|413
1634836200000|2021-10-21 17:10:00|631.49|626.09|631.27|625.87|632.25|626.85|631.05|625.65|283
1634836500000|2021-10-21 17:15:00|631.25|625.85|632.67|627.27|632.87|627.47|631.25|625.85|252
1634836800000|2021-10-21 17:20:00|632.73|627.33|633.35|627.95|633.5|628.1|631.87|626.47|338
1634837100000|2021-10-21 17:25:00|633.22|627.82|630.96|625.56|633.22|627.82|630.83|625.43|430
1634837400000|2021-10-21 17:30:00|630.95|625.55|630.42|625.02|631.41|626.01|629.72|624.32|573
1634837700000|2021-10-21 17:35:00|630.4|625|629.62|624.22|630.97|625.57|629.44|624.04|416
1634838000000|2021-10-21 17:40:00|629.63|624.23|629.26|623.86|630.14|624.74|628.9|623.5|489
1634838300000|2021-10-21 17:45:00|629.25|623.85|628.36|622.96|629.9|624.5|627.69|622.29|515
1634838600000|2021-10-21 17:50:00|628.37|622.97|627.99|622.59|629.71|624.31|627.76|622.36|576
1634838900000|2021-10-21 17:55:00|628|622.6|627.5|622.1|628.84|623.44|627.26|621.86|381
1634839200000|2021-10-21 18:00:00|627.51|622.11|629.32|623.92|629.34|623.94|627.45|622.05|462
1634839500000|2021-10-21 18:05:00|629.34|623.94|631.88|626.48|631.88|626.48|629.09|623.69|504
1634839800000|2021-10-21 18:10:00|631.87|626.47|631.72|626.32|632.39|626.99|631.51|626.11|440
1634840100000|2021-10-21 18:15:00|631.71|626.31|633.45|628.05|633.57|628.17|631.65|626.25|432
1634840400000|2021-10-21 18:20:00|633.46|628.06|632.35|626.95|633.46|628.06|632.23|626.83|432
1634840700000|2021-10-21 18:25:00|632.36|626.96|633.63|628.23|633.63|628.23|632.35|626.95|299
1634841000000|2021-10-21 18:30:00|633.61|628.21|631.68|626.28|633.76|628.36|631.64|626.24|511
1634841300000|2021-10-21 18:35:00|631.62|626.22|630.16|624.76|632.08|626.68|630.14|624.74|655
1634841600000|2021-10-21 18:40:00|630.15|624.75|630.34|624.94|630.98|625.58|630.07|624.67|495
1634841900000|2021-10-21 18:45:00|630.33|624.93|631.71|626.31|631.85|626.45|630.07|624.67|419
1634842200000|2021-10-21 18:50:00|631.7|626.3|630.59|625.19|631.76|626.36|630.14|624.74|364
1634842500000|2021-10-21 18:55:00|630.55|625.15|630.26|624.86|631.49|626.09|629.97|624.57|395
1634842800000|2021-10-21 19:00:00|630.28|624.88|633.07|627.67|633.19|627.79|630.04|624.64|521
1634843100000|2021-10-21 19:05:00|633.09|627.69|634.35|628.95|634.43|629.03|632.7|627.3|442
1634843400000|2021-10-21 19:10:00|634.41|629.01|634.07|628.67|634.41|629.01|633.26|627.86|495
1634843700000|2021-10-21 19:15:00|634.09|628.69|632.16|626.76|634.18|628.78|632.16|626.76|423
1634844000000|2021-10-21 19:20:00|632.17|626.77|633.66|628.26|634.09|628.69|631.99|626.59|430
1634844300000|2021-10-21 19:25:00|633.61|628.21|634.48|629.08|634.69|629.29|633.42|628.02|391
1634844600000|2021-10-21 19:30:00|634.49|629.09|634.44|629.04|634.78|629.38|634.11|628.71|321
1634844900000|2021-10-21 19:35:00|634.45|629.05|633.13|627.73|634.51|629.11|632.86|627.46|511
1634845200000|2021-10-21 19:40:00|633.07|627.67|632.99|627.59|633.07|627.67|632.14|626.74|515
1634845500000|2021-10-21 19:45:00|632.97|627.57|630.69|625.29|632.99|627.59|630.62|625.22|466
1634845800000|2021-10-21 19:50:00|630.7|625.3|629.65|624.25|630.9|625.5|629.51|624.11|518
1634846100000|2021-10-21 19:55:00|629.76|624.36|630.23|624.83|630.34|624.94|629.04|623.64|559
1634846400000|2021-10-21 20:00:00|630.22|624.82|628.95|623.55|630.79|625.39|628.94|623.54|492
1634846700000|2021-10-21 20:05:00|628.94|623.54|628.43|623.03|629.08|623.68|628.11|622.71|338
1634847000000|2021-10-21 20:10:00|628.54|623.14|629.64|624.24|629.79|624.39|628.48|623.08|347
1634847300000|2021-10-21 20:15:00|629.66|624.26|628.04|622.64|630.1|624.7|628.02|622.62|462
1634847600000|2021-10-21 20:20:00|628.02|622.62|631.55|626.15|631.55|626.15|627.98|622.58|463
1634847900000|2021-10-21 20:25:00|631.58|626.18|628.54|623.14|631.81|626.41|628.39|622.99|577
1634848200000|2021-10-21 20:30:00|628.53|623.13|629.99|624.59|630.81|625.41|628.06|622.66|565
1634848500000|2021-10-21 20:35:00|630|624.6|629.6|624.2|631.01|625.61|629.6|624.2|435
1634848800000|2021-10-21 20:40:00|629.61|624.21|630.09|624.69|630.09|624.69|628.43|623.03|433
1634849100000|2021-10-21 20:45:00|630|624.6|631.26|625.86|631.8|626.4|629.94|624.54|363
1634849400000|2021-10-21 20:50:00|631.31|625.91|632.48|627.08|632.59|627.19|630.87|625.47|391
1634849700000|2021-10-21 20:55:00|632.38|626.98|631.24|625.84|632.44|627.04|630.99|625.59|405
1634850000000|2021-10-21 21:00:00|631.22|625.82|632.64|627.24|632.75|627.35|631.13|625.73|218
1634850300000|2021-10-21 21:05:00|632.7|627.3|633.13|627.73|633.25|627.85|632.53|627.13|66
1634850600000|2021-10-21 21:10:00|633.14|627.74|633.97|628.57|633.97|628.57|632.93|627.53|91
1634850900000|2021-10-21 21:15:00|634.04|628.64|634.01|628.61|634.04|628.64|633.19|627.79|84
1634851200000|2021-10-21 21:20:00|634.02|628.62|634.53|629.13|634.63|629.23|634|628.6|101
1634851500000|2021-10-21 21:25:00|634.54|629.14|633.95|628.55|634.63|629.23|633.94|628.54|135
1634851800000|2021-10-21 21:30:00|633.96|628.56|634.37|628.97|634.37|628.97|633.95|628.55|140
1634852100000|2021-10-21 21:35:00|634.32|628.92|633.44|628.04|634.33|628.93|633.38|627.98|38
1634852400000|2021-10-21 21:40:00|633.36|627.96|631.29|625.89|633.39|627.99|631.17|625.77|160
1634852700000|2021-10-21 21:45:00|631.28|625.88|631.62|626.22|632.48|627.08|631.22|625.82|175
1634853000000|2021-10-21 21:50:00|631.61|626.21|631.88|626.48|632.04|626.64|630.97|625.57|186
1634853300000|2021-10-21 21:55:00|631.87|626.47|632.53|627.13|632.6|627.2|630.08|624.68|432
1634853600000|2021-10-21 22:00:00|632.54|627.14|632.57|627.17|633.28|627.88|631.76|626.36|252
1634853900000|2021-10-21 22:05:00|632.58|627.18|632.56|627.16|632.71|627.31|632.14|626.74|168
1634854200000|2021-10-21 22:10:00|632.55|627.15|632.25|626.85|632.59|627.19|631.03|625.63|181
1634854500000|2021-10-21 22:15:00|632.24|626.84|631.81|626.41|632.32|626.92|631.73|626.33|167
1634854800000|2021-10-21 22:20:00|631.78|626.38|631.53|626.13|632|626.6|630.75|625.35|348
1634855100000|2021-10-21 22:25:00|631.59|626.19|633.16|627.76|633.25|627.85|631.31|625.91|195
1634855400000|2021-10-21 22:30:00|633.14|627.74|631.27|625.87|633.14|627.74|630.99|625.59|297
1634855700000|2021-10-21 22:35:00|631.31|625.91|630.69|625.29|631.51|626.11|630.56|625.16|182
1634856000000|2021-10-21 22:40:00|630.68|625.28|629.67|624.27|630.96|625.56|629.67|624.27|261
1634856300000|2021-10-21 22:45:00|629.66|624.26|628.95|623.55|630.19|624.79|628.87|623.47|356
1634856600000|2021-10-21 22:50:00|629|623.6|628.57|623.17|629.04|623.64|628.43|623.03|360
1634856900000|2021-10-21 22:55:00|628.58|623.18|627.16|621.76|628.66|623.26|627.03|621.63|462
1634857200000|2021-10-21 23:00:00|627.12|621.72|627.12|621.72|628.13|622.73|627.05|621.65|402
1634857500000|2021-10-21 23:05:00|626.95|621.55|627.83|622.43|627.83|622.43|626.95|621.55|301
1634857800000|2021-10-21 23:10:00|627.91|622.51|629.37|623.97|629.61|624.21|626.7|621.3|411
1634858100000|2021-10-21 23:15:00|629.35|623.95|628.03|622.63|629.7|624.3|627.92|622.52|487
1634858400000|2021-10-21 23:20:00|628.04|622.64|626.1|620.7|628.1|622.7|626.1|620.7|361
1634858700000|2021-10-21 23:25:00|626.09|620.69|626.37|620.97|627.01|621.61|624.96|619.56|497
1634859000000|2021-10-21 23:30:00|626.38|620.98|626.97|621.57|627.04|621.64|626.2|620.8|441
1634859300000|2021-10-21 23:35:00|626.98|621.58|628.03|622.63|628.52|623.12|626.98|621.58|225
1634859600000|2021-10-21 23:40:00|628.12|622.72|628.45|623.05|628.67|623.27|627.61|622.21|456
1634859900000|2021-10-21 23:45:00|628.46|623.06|627.79|622.39|628.95|623.55|627.78|622.38|251
1634860200000|2021-10-21 23:50:00|627.81|622.41|627.47|622.07|628.35|622.95|626.59|621.19|371
1634860500000|2021-10-21 23:55:00|627.45|622.05|626.04|620.64|627.53|622.13|625.79|620.39|399
1634860800000|2021-10-22 00:00:00|626.07|620.67|630.27|624.87|630.27|624.87|625.99|620.59|443
1634861100000|2021-10-22 00:05:00|630.29|624.89|632.64|627.24|632.7|627.3|630.13|624.73|403
1634861400000|2021-10-22 00:10:00|632.65|627.25|629.55|624.15|632.79|627.39|627.85|622.45|553
1634861700000|2021-10-22 00:15:00|629.51|624.11|628.55|623.15|629.82|624.42|627.73|622.33|569
1634862000000|2021-10-22 00:20:00|628.54|623.14|632.05|626.65|632.07|626.67|628.44|623.04|317
1634862300000|2021-10-22 00:25:00|632.06|626.66|633.15|627.75|633.15|627.75|631.38|625.98|319
1634862600000|2021-10-22 00:30:00|633.1|627.7|633.81|628.41|633.97|628.57|632.63|627.23|201
1634862900000|2021-10-22 00:35:00|633.82|628.42|634.26|628.86|634.26|628.86|633.3|627.9|260
1634863200000|2021-10-22 00:40:00|634.28|628.88|635.89|630.49|635.98|630.58|634.24|628.84|206
1634863500000|2021-10-22 00:45:00|635.86|630.46|634.59|629.19|636|630.6|634.52|629.12|323
1634863800000|2021-10-22 00:50:00|634.57|629.17|634.25|628.85|634.6|629.2|633.56|628.16|307
1634864100000|2021-10-22 00:55:00|634.18|628.78|635.28|629.88|635.28|629.88|634.04|628.64|382
1634864400000|2021-10-22 01:00:00|635.3|629.9|635.74|630.34|635.85|630.45|633.98|628.58|404
1634864700000|2021-10-22 01:05:00|635.78|630.38|636.29|630.89|636.54|631.14|635.6|630.2|231
1634865000000|2021-10-22 01:10:00|636.26|630.86|637.33|631.93|637.59|632.19|636.26|630.86|224
1634865300000|2021-10-22 01:15:00|637.35|631.95|636.73|631.33|637.44|632.04|636.62|631.22|145
1634865600000|2021-10-22 01:20:00|636.68|631.28|636.64|631.24|636.9|631.5|636.35|630.95|331
1634865900000|2021-10-22 01:25:00|636.63|631.23|636.91|631.51|636.95|631.55|636.45|631.05|255
1634866200000|2021-10-22 01:30:00|636.89|631.49|637.35|631.95|637.62|632.22|636.6|631.2|218
1634866500000|2021-10-22 01:35:00|637.28|631.88|636.66|631.26|637.55|632.15|636.59|631.19|242
1634866800000|2021-10-22 01:40:00|636.63|631.23|635.84|630.44|636.64|631.24|634.95|629.55|371
1634867100000|2021-10-22 01:45:00|635.87|630.47|636.13|630.73|636.43|631.03|635.69|630.29|160
1634867400000|2021-10-22 01:50:00|636.21|630.81|634.7|629.3|636.23|630.83|634.68|629.28|288
1634867700000|2021-10-22 01:55:00|634.75|629.35|634.3|628.9|634.93|629.53|633.9|628.5|310
1634868000000|2021-10-22 02:00:00|634.26|628.86|634.19|628.79|634.48|629.08|633.73|628.33|222
1634868300000|2021-10-22 02:05:00|634.15|628.75|635.57|630.17|635.58|630.18|634.12|628.72|87
1634868600000|2021-10-22 02:10:00|635.6|630.2|635.02|629.62|635.63|630.23|634.27|628.87|113
1634868900000|2021-10-22 02:15:00|635.04|629.64|635.53|630.13|635.75|630.35|634.74|629.34|300
1634869200000|2021-10-22 02:20:00|635.52|630.12|634.98|629.58|635.62|630.22|634.05|628.65|360
1634869500000|2021-10-22 02:25:00|634.99|629.59|635.81|630.41|636.15|630.75|634.67|629.27|283
1634869800000|2021-10-22 02:30:00|636.03|630.63|635.09|629.69|636.07|630.67|635.07|629.67|231
1634870100000|2021-10-22 02:35:00|635.05|629.65|634.32|628.92|635.43|630.03|634.3|628.9|130
1634870400000|2021-10-22 02:40:00|634.35|628.95|633.45|628.05|634.52|629.12|633.44|628.04|190
1634870700000|2021-10-22 02:45:00|633.47|628.07|633.21|627.81|633.79|628.39|633.03|627.63|254
1634871000000|2021-10-22 02:50:00|633.09|627.69|632.05|626.65|633.45|628.05|632.04|626.64|186
1634871300000|2021-10-22 02:55:00|632.03|626.63|632.98|627.58|633.17|627.77|632.03|626.63|220
1634871600000|2021-10-22 03:00:00|632.57|627.17|634.71|629.31|634.89|629.49|632.57|627.17|177
1634871900000|2021-10-22 03:05:00|634.85|629.45|635.33|629.93|635.37|629.97|634.71|629.31|136
1634872200000|2021-10-22 03:10:00|635.4|630|636.47|631.07|636.54|631.14|635.38|629.98|184
1634872500000|2021-10-22 03:15:00|636.44|631.04|637.08|631.68|637.16|631.76|635.83|630.43|257
1634872800000|2021-10-22 03:20:00|637.1|631.7|636.49|631.09|637.16|631.76|635.98|630.58|402
1634873100000|2021-10-22 03:25:00|636.41|631.01|636.57|631.17|636.87|631.47|636.26|630.86|230
1634873400000|2021-10-22 03:30:00|636.58|631.18|636.82|631.42|637.36|631.96|636.58|631.18|163
1634873700000|2021-10-22 03:35:00|636.85|631.45|637.36|631.96|637.59|632.19|636.72|631.32|201
1634874000000|2021-10-22 03:40:00|637.35|631.95|637.51|632.11|637.82|632.42|637.2|631.8|238
1634874300000|2021-10-22 03:45:00|637.49|632.09|637.56|632.16|637.58|632.18|637.27|631.87|137
1634874600000|2021-10-22 03:50:00|637.55|632.15|636.28|630.88|637.57|632.17|636.25|630.85|213
1634874900000|2021-10-22 03:55:00|636.23|630.83|637.8|632.4|637.8|632.4|635.9|630.5|222
1634875200000|2021-10-22 04:00:00|637.81|632.41|637.03|631.63|637.95|632.55|636.92|631.52|341
1634875500000|2021-10-22 04:05:00|637.04|631.64|637.03|631.63|637.33|631.93|636.41|631.01|182
1634875800000|2021-10-22 04:10:00|637.07|631.67|635.58|630.18|637.34|631.94|635.2|629.8|343
1634876100000|2021-10-22 04:15:00|635.59|630.19|635.42|630.02|636.05|630.65|635.11|629.71|200
1634876400000|2021-10-22 04:20:00|635.43|630.03|635.37|629.97|635.75|630.35|635.03|629.63|260
1634876700000|2021-10-22 04:25:00|635.44|630.04|635.49|630.09|635.69|630.29|635.1|629.7|210
1634877000000|2021-10-22 04:30:00|635.47|630.07|638.06|632.66|638.06|632.66|635.46|630.06|191
1634877300000|2021-10-22 04:35:00|638.04|632.64|636.93|631.53|638.05|632.65|635.98|630.58|215
1634877600000|2021-10-22 04:40:00|636.94|631.54|635.82|630.42|637.01|631.61|635.62|630.22|191
1634877900000|2021-10-22 04:45:00|635.8|630.4|635.77|630.37|635.9|630.5|635.17|629.77|139
1634878200000|2021-10-22 04:50:00|635.78|630.38|636.71|631.31|637.27|631.87|635.78|630.38|205
1634878500000|2021-10-22 04:55:00|636.69|631.29|637.71|632.31|637.79|632.39|636.36|630.96|259
1634878800000|2021-10-22 05:00:00|637.64|632.24|635.59|630.19|638.07|632.67|635.59|630.19|223
1634879100000|2021-10-22 05:05:00|635.49|630.09|634.77|629.37|635.49|630.09|634.77|629.37|74
1634879400000|2021-10-22 05:10:00|634.81|629.41|635.61|630.21|635.83|630.43|634.53|629.13|164
1634879700000|2021-10-22 05:15:00|635.52|630.12|635.7|630.3|636.53|631.13|635.52|630.12|221
1634880000000|2021-10-22 05:20:00|635.74|630.34|634.17|628.77|635.77|630.37|634.08|628.68|370
1634880300000|2021-10-22 05:25:00|634.18|628.78|634.39|628.99|635.07|629.67|634.14|628.74|239
1634880600000|2021-10-22 05:30:00|634.34|628.94|635.01|629.61|635.09|629.69|634.33|628.93|208
1634880900000|2021-10-22 05:35:00|635.05|629.65|635.73|630.33|636.18|630.78|635.05|629.65|292
1634881200000|2021-10-22 05:40:00|635.66|630.26|635.4|630|636.15|630.75|635.15|629.75|312
1634881500000|2021-10-22 05:45:00|635.39|629.99|633.91|628.51|635.53|630.13|633.81|628.41|213
1634881800000|2021-10-22 05:50:00|633.9|628.5|635.01|629.61|635.01|629.61|633.68|628.28|296
1634882100000|2021-10-22 05:55:00|634.98|629.58|637.75|632.35|637.82|632.42|634.98|629.58|295
1634882400000|2021-10-22 06:00:00|637.84|632.44|636.96|631.56|637.92|632.52|635.48|630.08|301
1634882700000|2021-10-22 06:05:00|637.06|631.66|637.68|632.28|638.21|632.81|636.82|631.42|250
1634883000000|2021-10-22 06:10:00|637.69|632.29|636.18|630.78|637.98|632.58|635.98|630.58|273
1634883300000|2021-10-22 06:15:00|636.17|630.77|634.94|629.54|636.19|630.79|634.73|629.33|328
1634883600000|2021-10-22 06:20:00|634.93|629.53|634.22|628.82|635.03|629.63|633.98|628.58|201
1634883900000|2021-10-22 06:25:00|634.18|628.78|633.22|627.82|634.31|628.91|633.08|627.68|299
1634884200000|2021-10-22 06:30:00|633.18|627.78|634.17|628.77|634.32|628.92|633.03|627.63|303
1634884500000|2021-10-22 06:35:00|634.13|628.73|632.43|627.03|634.13|628.73|632.19|626.79|356
1634884800000|2021-10-22 06:40:00|632.42|627.02|632.75|627.35|633.26|627.86|632.22|626.82|243
1634885100000|2021-10-22 06:45:00|632.68|627.28|632.76|627.36|633.54|628.14|632.55|627.15|373
1634885400000|2021-10-22 06:50:00|632.77|627.37|633.37|627.97|633.37|627.97|632.26|626.86|250
1634885700000|2021-10-22 06:55:00|633.35|627.95|634.16|628.76|634.23|628.83|633.23|627.83|333
1634886000000|2021-10-22 07:00:00|634.15|628.75|635.21|629.81|635.21|629.81|634.1|628.7|209
1634886300000|2021-10-22 07:05:00|635.31|629.91|635.6|630.2|635.78|630.38|634.86|629.46|153
1634886600000|2021-10-22 07:10:00|635.59|630.19|633.44|628.04|635.64|630.24|633.21|627.81|256
1634886900000|2021-10-22 07:15:00|633.45|628.05|634.07|628.67|634.48|629.08|633.19|627.79|186
1634887200000|2021-10-22 07:20:00|633.95|628.55|634.67|629.27|634.84|629.44|633.21|627.81|206
1634887500000|2021-10-22 07:25:00|634.77|629.37|634.53|629.13|635.38|629.98|633.9|628.5|185
1634887800000|2021-10-22 07:30:00|634.55|629.15|636.01|630.61|636.07|630.67|634.33|628.93|230
1634888100000|2021-10-22 07:35:00|636.02|630.62|636.5|631.1|636.5|631.1|635.83|630.43|224
1634888400000|2021-10-22 07:40:00|636.51|631.11|637.11|631.71|637.11|631.71|636.5|631.1|158
1634888700000|2021-10-22 07:45:00|637.23|631.83|637.36|631.96|637.4|632|636.64|631.24|367
1634889000000|2021-10-22 07:50:00|637.35|631.95|636.17|630.77|637.36|631.96|636.13|630.73|396
1634889300000|2021-10-22 07:55:00|636.16|630.76|637.29|631.89|637.46|632.06|635.74|630.34|412
1634889600000|2021-10-22 08:00:00|637.31|631.91|637.36|631.96|637.44|632.04|636.66|631.26|296
1634889900000|2021-10-22 08:05:00|637.38|631.98|637.23|631.83|637.46|632.06|636.96|631.56|300
1634890200000|2021-10-22 08:10:00|637.17|631.77|637.66|632.26|637.76|632.36|636.99|631.59|325
1634890500000|2021-10-22 08:15:00|637.69|632.29|638.11|632.71|638.11|632.71|637.46|632.06|277
1634890800000|2021-10-22 08:20:00|638.06|632.66|636.76|631.36|638.24|632.84|636.42|631.02|268
1634891100000|2021-10-22 08:25:00|636.8|631.4|636.16|630.76|637.13|631.73|636.15|630.75|159
1634891400000|2021-10-22 08:30:00|636.17|630.77|635.87|630.47|636.39|630.99|635.59|630.19|306
1634891700000|2021-10-22 08:35:00|635.86|630.46|636.36|630.96|636.57|631.17|635.64|630.24|262
1634892000000|2021-10-22 08:40:00|636.37|630.97|636.71|631.31|636.93|631.53|636.32|630.92|311
1634892300000|2021-10-22 08:45:00|636.67|631.27|636.71|631.31|637.03|631.63|636.22|630.82|400
1634892600000|2021-10-22 08:50:00|636.72|631.32|637.39|631.99|637.81|632.41|636.69|631.29|203
1634892900000|2021-10-22 08:55:00|637.36|631.96|637.04|631.64|637.38|631.98|636.38|630.98|357
1634893200000|2021-10-22 09:00:00|637.07|631.67|637.24|631.84|637.88|632.48|636.83|631.43|417
1634893500000|2021-10-22 09:05:00|637.25|631.85|635.99|630.59|637.25|631.85|635.97|630.57|364
1634893800000|2021-10-22 09:10:00|635.98|630.58|635.55|630.15|636.05|630.65|635.2|629.8|302
1634894100000|2021-10-22 09:15:00|635.54|630.14|635.58|630.18|636.14|630.74|635.08|629.68|386
1634894400000|2021-10-22 09:20:00|635.65|630.25|635.22|629.82|635.79|630.39|635.21|629.81|256
1634894700000|2021-10-22 09:25:00|635.23|629.83|635.09|629.69|636.08|630.68|634.5|629.1|431
1634895000000|2021-10-22 09:30:00|635.08|629.68|633.25|627.85|635.16|629.76|633.15|627.75|440
1634895300000|2021-10-22 09:35:00|633.29|627.89|632.78|627.38|634|628.6|632.43|627.03|276
1634895600000|2021-10-22 09:40:00|632.79|627.39|633.55|628.15|633.64|628.24|632.61|627.21|310
1634895900000|2021-10-22 09:45:00|633.57|628.17|633.37|627.97|633.81|628.41|633.37|627.97|190
1634896200000|2021-10-22 09:50:00|633.38|627.98|633.51|628.11|633.54|628.14|632.43|627.03|283
1634896500000|2021-10-22 09:55:00|633.45|628.05|634.17|628.77|634.62|629.22|633.15|627.75|116
1634896800000|2021-10-22 10:00:00|634.15|628.75|632.62|627.22|634.65|629.25|632.2|626.8|339
1634897100000|2021-10-22 10:05:00|632.61|627.21|633.37|627.97|633.89|628.49|632.52|627.12|325
1634897400000|2021-10-22 10:10:00|633.36|627.96|633.83|628.43|633.96|628.56|632.96|627.56|233
1634897700000|2021-10-22 10:15:00|633.79|628.39|633.43|628.03|634.46|629.06|632.91|627.51|283
1634898000000|2021-10-22 10:20:00|633.44|628.04|632.71|627.31|633.63|628.23|632.3|626.9|484
1634898300000|2021-10-22 10:25:00|632.75|627.35|631.41|626.01|633.12|627.72|630.99|625.59|451
1634898600000|2021-10-22 10:30:00|631.43|626.03|632.46|627.06|632.76|627.36|631.43|626.03|222
1634898900000|2021-10-22 10:35:00|632.51|627.11|632.26|626.86|632.8|627.4|631.77|626.37|321
1634899200000|2021-10-22 10:40:00|632.27|626.87|632.71|627.31|632.93|627.53|631.78|626.38|432
1634899500000|2021-10-22 10:45:00|632.7|627.3|633.51|628.11|633.8|628.4|632.68|627.28|262
1634899800000|2021-10-22 10:50:00|633.53|628.13|632.49|627.09|633.56|628.16|632.44|627.04|278
1634900100000|2021-10-22 10:55:00|632.5|627.1|632.85|627.45|633.13|627.73|632.49|627.09|266
1634900400000|2021-10-22 11:00:00|632.71|627.31|632.63|627.23|633.08|627.68|632.62|627.22|194
1634900700000|2021-10-22 11:05:00|632.7|627.3|633.13|627.73|633.31|627.91|632.28|626.88|272
1634901000000|2021-10-22 11:10:00|633.12|627.72|633.52|628.12|634.03|628.63|633.11|627.71|138
1634901300000|2021-10-22 11:15:00|633.53|628.13|634.26|628.86|634.35|628.95|632.89|627.49|214
1634901600000|2021-10-22 11:20:00|634.32|628.92|635.07|629.67|635.33|629.93|634.16|628.76|214
1634901900000|2021-10-22 11:25:00|635.1|629.7|634.95|629.55|635.47|630.07|634.58|629.18|266
1634902200000|2021-10-22 11:30:00|634.97|629.57|635.87|630.47|635.87|630.47|634.9|629.5|214
1634902500000|2021-10-22 11:35:00|635.86|630.46|635.93|630.53|636.11|630.71|635.79|630.39|65
1634902800000|2021-10-22 11:40:00|636|630.6|634.97|629.57|636.14|630.74|634.76|629.36|235
1634903100000|2021-10-22 11:45:00|634.98|629.58|636.16|630.76|636.19|630.79|634.92|629.52|260
1634903400000|2021-10-22 11:50:00|636.18|630.78|635.74|630.34|636.19|630.79|635.27|629.87|218
1634903700000|2021-10-22 11:55:00|635.75|630.35|637.02|631.62|637.12|631.72|635.75|630.35|116
1634904000000|2021-10-22 12:00:00|637.01|631.61|636.28|630.88|637.44|632.04|636.28|630.88|229
1634904300000|2021-10-22 12:05:00|636.36|630.96|635.92|630.52|636.89|631.49|635.73|630.33|243
1634904600000|2021-10-22 12:10:00|635.96|630.56|635.42|630.02|635.97|630.57|634.97|629.57|305
1634904900000|2021-10-22 12:15:00|635.39|629.99|635.56|630.16|635.58|630.18|634.96|629.56|267
1634905200000|2021-10-22 12:20:00|635.55|630.15|637.1|631.7|637.1|631.7|635.54|630.14|214
1634905500000|2021-10-22 12:25:00|637.16|631.76|636.68|631.28|637.77|632.37|636.68|631.28|312
1634905800000|2021-10-22 12:30:00|636.63|631.23|637.11|631.71|637.44|632.04|636.61|631.21|391
1634906100000|2021-10-22 12:35:00|637.1|631.7|637.16|631.76|637.47|632.07|637.07|631.67|302
1634906400000|2021-10-22 12:40:00|637.11|631.71|636.68|631.28|637.18|631.78|636.55|631.15|263
1634906700000|2021-10-22 12:45:00|636.67|631.27|637.9|632.5|637.94|632.54|636.55|631.15|310
1634907000000|2021-10-22 12:50:00|637.94|632.54|639.36|633.96|639.38|633.98|637.88|632.48|299
1634907300000|2021-10-22 12:55:00|639.32|633.92|639.61|634.21|639.63|634.23|639.19|633.79|335
1634907600000|2021-10-22 13:00:00|639.58|634.18|639.22|633.82|639.66|634.26|639.04|633.64|351
1634907900000|2021-10-22 13:05:00|639.23|633.83|637.9|632.5|639.23|633.83|637.49|632.09|323
1634908200000|2021-10-22 13:10:00|637.85|632.45|637.83|632.43|638.03|632.63|637.53|632.13|315
1634908500000|2021-10-22 13:15:00|637.87|632.47|636.39|630.99|638|632.6|636.16|630.76|409
1634908800000|2021-10-22 13:20:00|636.42|631.02|637.15|631.75|638.05|632.65|636.42|631.02|326
1634909100000|2021-10-22 13:25:00|637.18|631.78|636.99|631.59|637.53|632.13|636.51|631.11|347
1634909400000|2021-10-22 13:30:00|637.01|631.61|636|630.6|637.58|632.18|635.79|630.39|452
1634909700000|2021-10-22 13:35:00|636.02|630.62|636.98|631.58|637.51|632.11|635.82|630.42|420
1634910000000|2021-10-22 13:40:00|636.94|631.54|637.16|631.76|637.16|631.76|636.39|630.99|357
1634910300000|2021-10-22 13:45:00|637.07|631.67|635.06|629.66|637.42|632.02|635.06|629.66|439
1634910600000|2021-10-22 13:50:00|635.05|629.65|633.63|628.23|635.13|629.73|631.35|625.95|684
1634910900000|2021-10-22 13:55:00|633.58|628.18|629.71|624.31|633.6|628.2|629.14|623.74|611
1634911200000|2021-10-22 14:00:00|629.69|624.29|622.73|617.33|629.73|624.33|619|613.6|688
1634911500000|2021-10-22 14:05:00|622.59|617.19|622.79|617.39|623.36|617.96|619.98|614.58|674
1634911800000|2021-10-22 14:10:00|622.82|617.42|622.69|617.29|622.82|617.42|620.98|615.58|617
1634912100000|2021-10-22 14:15:00|622.74|617.34|622.51|617.11|623.09|617.69|621.72|616.32|449
1634912400000|2021-10-22 14:20:00|622.38|616.98|621.58|616.18|622.86|617.46|620.9|615.5|416
1634912700000|2021-10-22 14:25:00|621.66|616.26|622.89|617.49|623.06|617.66|620.63|615.23|491
1634913000000|2021-10-22 14:30:00|622.92|617.52|622.95|617.55|624.21|618.81|622.51|617.11|505
1634913300000|2021-10-22 14:35:00|622.96|617.56|622.52|617.12|623.44|618.04|620.84|615.44|492
1634913600000|2021-10-22 14:40:00|622.47|617.07|622.7|617.3|623.55|618.15|621.97|616.57|625
1634913900000|2021-10-22 14:45:00|622.62|617.22|624.05|618.65|624.42|619.02|622.42|617.02|327
1634914200000|2021-10-22 14:50:00|624.17|618.77|626.12|620.72|626.25|620.85|623.39|617.99|569
1634914500000|2021-10-22 14:55:00|626.25|620.85|627.82|622.42|627.84|622.44|625.55|620.15|594
1634914800000|2021-10-22 15:00:00|627.83|622.43|630.71|625.31|630.71|625.31|627.46|622.06|455
1634915100000|2021-10-22 15:05:00|630.74|625.34|628.34|622.94|631.36|625.96|628.06|622.66|449
1634915400000|2021-10-22 15:10:00|628.31|622.91|629.13|623.73|630.22|624.82|628.31|622.91|378
1634915700000|2021-10-22 15:15:00|629.17|623.77|627.56|622.16|629.19|623.79|626.49|621.09|499
1634916000000|2021-10-22 15:20:00|627.55|622.15|623.69|618.29|627.77|622.37|623.46|618.06|498
1634916300000|2021-10-22 15:25:00|623.71|618.31|622.78|617.38|625.19|619.79|622.35|616.95|454
1634916600000|2021-10-22 15:30:00|622.89|617.49|626.39|620.99|626.52|621.12|622.67|617.27|441
1634916900000|2021-10-22 15:35:00|626.46|621.06|626.22|620.82|626.94|621.54|626.11|620.71|323
1634917200000|2021-10-22 15:40:00|626.2|620.8|625.77|620.37|626.25|620.85|624.56|619.16|433
1634917500000|2021-10-22 15:45:00|625.58|620.18|625.14|619.74|626.75|621.35|625|619.6|331
1634917800000|2021-10-22 15:50:00|625.13|619.73|623.21|617.81|625.95|620.55|623.1|617.7|500
1634918100000|2021-10-22 15:55:00|623.25|617.85|622.86|617.46|624.28|618.88|622.72|617.32|467
1634918400000|2021-10-22 16:00:00|622.85|617.45|623.89|618.49|624.07|618.67|621.07|615.67|515
1634918700000|2021-10-22 16:05:00|623.87|618.47|621.4|616|624.6|619.2|621.37|615.97|437
1634919000000|2021-10-22 16:10:00|621.5|616.1|617.33|611.93|621.5|616.1|616.83|611.43|518
1634919300000|2021-10-22 16:15:00|617.32|611.92|621.05|615.65|622.76|617.36|615.44|610.04|632
1634919600000|2021-10-22 16:20:00|621.04|615.64|624.47|619.07|624.91|619.51|620.92|615.52|636
1634919900000|2021-10-22 16:25:00|624.5|619.1|623.91|618.51|624.58|619.18|622.28|616.88|633
1634920200000|2021-10-22 16:30:00|623.9|618.5|624.04|618.64|624.9|619.5|623.8|618.4|494
1634920500000|2021-10-22 16:35:00|623.79|618.39|624.37|618.97|624.39|618.99|622.81|617.41|429
1634920800000|2021-10-22 16:40:00|624.38|618.98|624.41|619.01|624.7|619.3|624.01|618.61|306
1634921100000|2021-10-22 16:45:00|624.42|619.02|624.06|618.66|624.9|619.5|623.39|617.99|505
1634921400000|2021-10-22 16:50:00|624.04|618.64|624.9|619.5|624.97|619.57|623.74|618.34|385
1634921700000|2021-10-22 16:55:00|624.88|619.48|624.13|618.73|625.29|619.89|624.08|618.68|421
1634922000000|2021-10-22 17:00:00|624.08|618.68|625.08|619.68|625.31|619.91|623.67|618.27|412
1634922300000|2021-10-22 17:05:00|625.07|619.67|624.63|619.23|625.21|619.81|624.06|618.66|311
1634922600000|2021-10-22 17:10:00|624.62|619.22|623.56|618.16|624.62|619.22|623.48|618.08|349
1634922900000|2021-10-22 17:15:00|623.54|618.14|622.32|616.92|623.56|618.16|622.23|616.83|344
1634923200000|2021-10-22 17:20:00|622.35|616.95|621.94|616.54|622.45|617.05|621.38|615.98|364
1634923500000|2021-10-22 17:25:00|621.96|616.56|620.61|615.21|622.68|617.28|620.17|614.77|439
1634923800000|2021-10-22 17:30:00|620.6|615.2|621.67|616.27|622.06|616.66|619.56|614.16|517
1634924100000|2021-10-22 17:35:00|621.66|616.26|621.52|616.12|622.3|616.9|621.17|615.77|433
1634924400000|2021-10-22 17:40:00|621.53|616.13|620.98|615.58|621.59|616.19|620.55|615.15|345
1634924700000|2021-10-22 17:45:00|620.96|615.56|620.56|615.16|621.79|616.39|620.32|614.92|409
1634925000000|2021-10-22 17:50:00|620.55|615.15|620.3|614.9|621.31|615.91|620.23|614.83|363
1634925300000|2021-10-22 17:55:00|620.27|614.87|619.89|614.49|621.35|615.95|619.71|614.31|471
1634925600000|2021-10-22 18:00:00|619.87|614.47|619.37|613.97|620.33|614.93|619.32|613.92|419
1634925900000|2021-10-22 18:05:00|619.36|613.96|621.13|615.73|621.13|615.73|619.17|613.77|363
1634926200000|2021-10-22 18:10:00|621.19|615.79|618.49|613.09|621.19|615.79|618.48|613.08|486
1634926500000|2021-10-22 18:15:00|618.5|613.1|619.33|613.93|619.74|614.34|618.48|613.08|482
1634926800000|2021-10-22 18:20:00|619.32|613.92|620.53|615.13|620.6|615.2|618.57|613.17|484
1634927100000|2021-10-22 18:25:00|620.52|615.12|621.04|615.64|621.27|615.87|620.51|615.11|293
1634927400000|2021-10-22 18:30:00|621.01|615.61|622.54|617.14|622.56|617.16|620.81|615.41|335
1634927700000|2021-10-22 18:35:00|622.47|617.07|623.7|618.3|623.83|618.43|622.41|617.01|308
1634928000000|2021-10-22 18:40:00|623.71|618.31|623.68|618.28|623.88|618.48|623.17|617.77|408
1634928300000|2021-10-22 18:45:00|623.67|618.27|623.33|617.93|624.36|618.96|623.13|617.73|340
1634928600000|2021-10-22 18:50:00|623.35|617.95|621.84|616.44|623.39|617.99|621.84|616.44|243
1634928900000|2021-10-22 18:55:00|621.85|616.45|622.59|617.19|624.01|618.61|621.62|616.22|250
1634929200000|2021-10-22 19:00:00|622.58|617.18|621.32|615.92|622.65|617.25|621.13|615.73|404
1634929500000|2021-10-22 19:05:00|621.31|615.91|620.4|615|621.56|616.16|620.19|614.79|297
1634929800000|2021-10-22 19:10:00|620.39|614.99|621.15|615.75|621.29|615.89|620.36|614.96|402
1634930100000|2021-10-22 19:15:00|621.17|615.77|621.61|616.21|622.04|616.64|620.62|615.22|396
1634930400000|2021-10-22 19:20:00|621.6|616.2|622.29|616.89|622.92|617.52|621.28|615.88|351
1634930700000|2021-10-22 19:25:00|622.31|616.91|622.88|617.48|622.95|617.55|621.83|616.43|460
1634931000000|2021-10-22 19:30:00|622.89|617.49|621.73|616.33|622.9|617.5|621.56|616.16|400
1634931300000|2021-10-22 19:35:00|621.75|616.35|621.16|615.76|622.54|617.14|621.03|615.63|416
1634931600000|2021-10-22 19:40:00|621.24|615.84|619.86|614.46|621.33|615.93|619.85|614.45|360
1634931900000|2021-10-22 19:45:00|619.87|614.47|622|616.6|622.29|616.89|619.85|614.45|183
1634932200000|2021-10-22 19:50:00|621.99|616.59|623.76|618.36|623.77|618.37|621.47|616.07|317
1634932500000|2021-10-22 19:55:00|623.8|618.4|624.59|619.19|624.64|619.24|623.74|618.34|241
1634932800000|2021-10-22 20:00:00|624.58|619.18|624.12|618.72|624.58|619.18|622.8|617.4|466
1634933100000|2021-10-22 20:05:00|624.16|618.76|624.78|619.38|625.12|619.72|624.11|618.71|372
1634933400000|2021-10-22 20:10:00|624.77|619.37|623.81|618.41|624.93|619.53|623.16|617.76|386
1634933700000|2021-10-22 20:15:00|623.82|618.42|623.7|618.3|624.39|618.99|623.39|617.99|541
1634934000000|2021-10-22 20:20:00|623.68|618.28|622.99|617.59|623.68|618.28|622.91|617.51|415
1634934300000|2021-10-22 20:25:00|623|617.6|623.58|618.18|623.88|618.48|622.85|617.45|448
1634934600000|2021-10-22 20:30:00|623.57|618.17|624.76|619.36|625.01|619.61|622.95|617.55|399
1634934900000|2021-10-22 20:35:00|624.77|619.37|624.8|619.4|625.01|619.61|624.08|618.68|363
1634935200000|2021-10-22 20:40:00|624.76|619.36|624.83|619.43|625.09|619.69|624.48|619.08|206
1634935500000|2021-10-22 20:45:00|624.86|619.46|625.13|619.73|625.13|619.73|624.36|618.96|242
1634935800000|2021-10-22 20:50:00|625.14|619.74|623.99|618.59|625.14|619.74|623.75|618.35|317
1634936100000|2021-10-22 20:55:00|624|618.6|623.22|617.82|624.59|619.19|623.21|617.81|252
1634972400000|2021-10-23 07:00:00|623.15|617.75|623.15|617.75|623.15|617.75|623.15|617.75|1
1634972700000|2021-10-23 07:05:00|634.8|629.4|635.94|630.54|636.08|630.68|634.8|629.4|203
1634973000000|2021-10-23 07:10:00|635.95|630.55|635.42|630.02|636.17|630.77|635.38|629.98|188
1634973300000|2021-10-23 07:15:00|635.43|630.03|633.83|628.43|635.45|630.05|633.71|628.31|228
1634973600000|2021-10-23 07:20:00|633.84|628.44|632.85|627.45|634.09|628.69|632.44|627.04|289
1634973900000|2021-10-23 07:25:00|632.89|627.49|633.7|628.3|633.72|628.32|632.88|627.48|302
1634974200000|2021-10-23 07:30:00|633.6|628.2|633.37|627.97|634.51|629.11|633.16|627.76|274
1634974500000|2021-10-23 07:35:00|633.38|627.98|633.15|627.75|633.73|628.33|632.83|627.43|298
1634974800000|2021-10-23 07:40:00|633.14|627.74|633.89|628.49|633.89|628.49|633.11|627.71|315
1634975100000|2021-10-23 07:45:00|633.88|628.48|634.86|629.46|634.87|629.47|633.75|628.35|194
1634975400000|2021-10-23 07:50:00|634.87|629.47|635.66|630.26|635.77|630.37|634.86|629.46|159
1634975700000|2021-10-23 07:55:00|635.69|630.29|635.78|630.38|636.26|630.86|635.41|630.01|281
1634976000000|2021-10-23 08:00:00|635.72|630.32|636.13|630.73|636.24|630.84|635.56|630.16|275
1634976300000|2021-10-23 08:05:00|636.12|630.72|636|630.6|636.24|630.84|635.93|630.53|154
1634976600000|2021-10-23 08:10:00|636.01|630.61|636.29|630.89|636.47|631.07|636.01|630.61|147
1634976900000|2021-10-23 08:15:00|636.3|630.9|637.03|631.63|637.06|631.66|636.3|630.9|184
1634977200000|2021-10-23 08:20:00|637.02|631.62|636.05|630.65|637.05|631.65|635.53|630.13|276
1634977500000|2021-10-23 08:25:00|636.03|630.63|635.68|630.28|636.04|630.64|635.2|629.8|195
1634977800000|2021-10-23 08:30:00|635.69|630.29|634.92|629.52|635.96|630.56|634.71|629.31|226
1634978100000|2021-10-23 08:35:00|634.91|629.51|634.94|629.54|635.18|629.78|634.53|629.13|216
1634978400000|2021-10-23 08:40:00|634.93|629.53|634.79|629.39|634.97|629.57|634.59|629.19|214
1634978700000|2021-10-23 08:45:00|634.78|629.38|635.2|629.8|635.44|630.04|634.77|629.37|208
1634979000000|2021-10-23 08:50:00|635.21|629.81|635.13|629.73|635.32|629.92|634.98|629.58|258
1634979300000|2021-10-23 08:55:00|635.16|629.76|636.01|630.61|636.01|630.61|635.07|629.67|158
1634979600000|2021-10-23 09:00:00|636.03|630.63|635.08|629.68|636.55|631.15|635.07|629.67|230
1634979900000|2021-10-23 09:05:00|635.06|629.66|634.02|628.62|635.27|629.87|633.97|628.57|342
1634980200000|2021-10-23 09:10:00|634.04|628.64|633.28|627.88|634.37|628.97|633.13|627.73|393
1634980500000|2021-10-23 09:15:00|633.31|627.91|629.75|624.35|633.96|628.56|629.66|624.26|574
1634980800000|2021-10-23 09:20:00|629.79|624.39|629.34|623.94|630.33|624.93|629.31|623.91|339
1634981100000|2021-10-23 09:25:00|629.29|623.89|629.05|623.65|629.86|624.46|628.91|623.51|358
1634981400000|2021-10-23 09:30:00|629.12|623.72|629.58|624.18|630.45|625.05|629.12|623.72|284
1634981700000|2021-10-23 09:35:00|629.61|624.21|629.65|624.25|629.88|624.48|628.33|622.93|441
1634982000000|2021-10-23 09:40:00|629.69|624.29|630.45|625.05|630.65|625.25|629.61|624.21|307
1634982300000|2021-10-23 09:45:00|630.46|625.06|629.81|624.41|631.03|625.63|629.69|624.29|346
1634982600000|2021-10-23 09:50:00|629.82|624.42|631.04|625.64|631.05|625.65|629.82|624.42|187
1634982900000|2021-10-23 09:55:00|631.06|625.66|630.88|625.48|631.61|626.21|630.63|625.23|267
1634983200000|2021-10-23 10:00:00|630.87|625.47|631.76|626.36|631.77|626.37|630.39|624.99|337
1634983500000|2021-10-23 10:05:00|631.75|626.35|631.19|625.79|631.88|626.48|630.85|625.45|218
1634983800000|2021-10-23 10:10:00|631.17|625.77|630.24|624.84|631.25|625.85|629.86|624.46|266
1634984100000|2021-10-23 10:15:00|630.23|624.83|629.21|623.81|630.42|625.02|629.07|623.67|409
1634984400000|2021-10-23 10:20:00|629.22|623.82|629.47|624.07|629.64|624.24|629.07|623.67|269
1634984700000|2021-10-23 10:25:00|629.48|624.08|629.08|623.68|630.07|624.67|629.06|623.66|184
1634985000000|2021-10-23 10:30:00|629.07|623.67|629.21|623.81|629.86|624.46|629.07|623.67|206
1634985300000|2021-10-23 10:35:00|629.19|623.79|628.21|622.81|629.27|623.87|628.21|622.81|243
1634985600000|2021-10-23 10:40:00|628.22|622.82|627.49|622.09|628.61|623.21|627.49|622.09|313
1634985900000|2021-10-23 10:45:00|627.48|622.08|627.51|622.11|628|622.6|625.95|620.55|394
1634986200000|2021-10-23 10:50:00|627.5|622.1|625.63|620.23|627.83|622.43|625.51|620.11|381
1634986500000|2021-10-23 10:55:00|625.61|620.21|625.14|619.74|626.25|620.85|625.1|619.7|467
1634986800000|2021-10-23 11:00:00|625.13|619.73|622.88|617.48|625.36|619.96|617.52|612.12|792
1634987100000|2021-10-23 11:05:00|622.83|617.43|624.37|618.97|624.43|619.03|622.53|617.13|652
1634987400000|2021-10-23 11:10:00|624.36|618.96|625.98|620.58|626.29|620.89|624.35|618.95|752
1634987700000|2021-10-23 11:15:00|625.97|620.57|626.33|620.93|627.14|621.74|625.81|620.41|552
1634988000000|2021-10-23 11:20:00|626.32|620.92|628.62|623.22|628.62|623.22|626.3|620.9|503
1634988300000|2021-10-23 11:25:00|628.61|623.21|628.38|622.98|628.97|623.57|627.35|621.95|466
1634988600000|2021-10-23 11:30:00|628.43|623.03|630.3|624.9|630.37|624.97|627.87|622.47|517
1634988900000|2021-10-23 11:35:00|630.32|624.92|632.55|627.15|632.59|627.19|630.19|624.79|427
1634989200000|2021-10-23 11:40:00|632.58|627.18|635.07|629.67|635.14|629.74|632.54|627.14|411
1634989500000|2021-10-23 11:45:00|635.08|629.68|634.08|628.68|635.12|629.72|633.2|627.8|474
1634989800000|2021-10-23 11:50:00|634.06|628.66|633.3|627.9|634.21|628.81|633.3|627.9|278
1634990100000|2021-10-23 11:55:00|633.29|627.89|634.22|628.82|634.22|628.82|633.04|627.64|278
1634990400000|2021-10-23 12:00:00|634.1|628.7|633.34|627.94|634.66|629.26|632.99|627.59|504
1634990700000|2021-10-23 12:05:00|633.33|627.93|634.01|628.61|634.51|629.11|633.3|627.9|328
1634991000000|2021-10-23 12:10:00|634.04|628.64|633.24|627.84|634.08|628.68|633.01|627.61|220
1634991300000|2021-10-23 12:15:00|633.21|627.81|633.48|628.08|633.77|628.37|633.2|627.8|291
1634991600000|2021-10-23 12:20:00|633.47|628.07|633.27|627.87|633.6|628.2|633.25|627.85|210
1634991900000|2021-10-23 12:25:00|633.33|627.93|633.37|627.97|633.8|628.4|633.28|627.88|167
1634992200000|2021-10-23 12:30:00|633.43|628.03|633.9|628.5|633.92|628.52|633.38|627.98|190
1634992500000|2021-10-23 12:35:00|633.97|628.57|634.15|628.75|634.28|628.88|633.91|628.51|174
1634992800000|2021-10-23 12:40:00|634.16|628.76|633.58|628.18|634.28|628.88|633.21|627.81|292
1634993100000|2021-10-23 12:45:00|633.59|628.19|632.45|627.05|633.62|628.22|632.29|626.89|324
1634993400000|2021-10-23 12:50:00|632.46|627.06|631.29|625.89|632.52|627.12|631.04|625.64|278
1634993700000|2021-10-23 12:55:00|631.3|625.9|630.08|624.68|631.45|626.05|630.08|624.68|258
1634994000000|2021-10-23 13:00:00|630.14|624.74|629.79|624.39|630.72|625.32|629.06|623.66|494
1634994300000|2021-10-23 13:05:00|629.78|624.38|629.31|623.91|629.91|624.51|628.85|623.45|379
1634994600000|2021-10-23 13:10:00|629.28|623.88|628.56|623.16|629.54|624.14|628.54|623.14|223
1634994900000|2021-10-23 13:15:00|628.55|623.15|628.63|623.23|628.68|623.28|628|622.6|273
1634995200000|2021-10-23 13:20:00|628.66|623.26|628.35|622.95|628.89|623.49|628.18|622.78|179
1634995500000|2021-10-23 13:25:00|628.36|622.96|627.61|622.21|628.8|623.4|627.31|621.91|207
1634995800000|2021-10-23 13:30:00|627.58|622.18|627.95|622.55|628.16|622.76|626.9|621.5|187
1634996100000|2021-10-23 13:35:00|627.94|622.54|628.48|623.08|628.73|623.33|627.78|622.38|215
1634996400000|2021-10-23 13:40:00|628.49|623.09|627.37|621.97|628.54|623.14|627.31|621.91|278
1634996700000|2021-10-23 13:45:00|627.38|621.98|626.77|621.37|627.42|622.02|626.73|621.33|194
1634997000000|2021-10-23 13:50:00|626.78|621.38|627.03|621.63|627.66|622.26|626.78|621.38|220
1634997300000|2021-10-23 13:55:00|627.04|621.64|627.96|622.56|628.37|622.97|627.01|621.61|299
1634997600000|2021-10-23 14:00:00|627.89|622.49|628.55|623.15|629.08|623.68|627.86|622.46|302
1634997900000|2021-10-23 14:05:00|628.54|623.14|628.34|622.94|628.6|623.2|628.18|622.78|237
1634998200000|2021-10-23 14:10:00|628.33|622.93|627.64|622.24|628.44|623.04|627.57|622.17|158
1634998500000|2021-10-23 14:15:00|627.63|622.23|627.41|622.01|628.19|622.79|627.4|622|229
1634998800000|2021-10-23 14:20:00|627.42|622.02|627.4|622|628.31|622.91|627.4|622|354
1634999100000|2021-10-23 14:25:00|627.41|622.01|627.82|622.42|627.96|622.56|627.41|622.01|177
1634999400000|2021-10-23 14:30:00|627.85|622.45|627.38|621.98|628.54|623.14|627.36|621.96|207
1634999700000|2021-10-23 14:35:00|627.36|621.96|627.67|622.27|628.32|622.92|627.36|621.96|243
1635000000000|2021-10-23 14:40:00|627.68|622.28|628.24|622.84|628.25|622.85|627.31|621.91|234
1635000300000|2021-10-23 14:45:00|628.19|622.79|628.34|622.94|628.76|623.36|628.04|622.64|293
1635000600000|2021-10-23 14:50:00|628.31|622.91|627.82|622.42|628.57|623.17|627.7|622.3|279
1635000900000|2021-10-23 14:55:00|627.81|622.41|626.87|621.47|627.83|622.43|626.13|620.73|413
1635001200000|2021-10-23 15:00:00|626.82|621.42|627.38|621.98|627.86|622.46|626.42|621.02|376
1635001500000|2021-10-23 15:05:00|627.37|621.97|628|622.6|628.1|622.7|627.26|621.86|300
1635001800000|2021-10-23 15:10:00|628.01|622.61|628.04|622.64|628.16|622.76|627.62|622.22|237
1635002100000|2021-10-23 15:15:00|628.03|622.63|628.26|622.86|628.64|623.24|627.74|622.34|296
1635002400000|2021-10-23 15:20:00|628.27|622.87|629.98|624.58|630.14|624.74|628.24|622.84|425
1635002700000|2021-10-23 15:25:00|629.97|624.57|631.47|626.07|631.56|626.16|629.97|624.57|525
1635003000000|2021-10-23 15:30:00|631.42|626.02|631.38|625.98|631.64|626.24|631.27|625.87|323
1635003300000|2021-10-23 15:35:00|631.39|625.99|630.77|625.37|631.46|626.06|630.52|625.12|347
1635003600000|2021-10-23 15:40:00|630.78|625.38|628.15|622.75|630.79|625.39|628.12|622.72|491
1635003900000|2021-10-23 15:45:00|628.14|622.74|630.75|625.35|630.76|625.36|625.34|619.94|721
1635004200000|2021-10-23 15:50:00|630.8|625.4|629.71|624.31|631.09|625.69|629.65|624.25|489
1635004500000|2021-10-23 15:55:00|629.7|624.3|630.56|625.16|630.56|625.16|629.22|623.82|539
1635004800000|2021-10-23 16:00:00|630.55|625.15|630.92|625.52|632.09|626.69|630.06|624.66|586
1635005100000|2021-10-23 16:05:00|630.97|625.57|631.06|625.66|631.36|625.96|630.53|625.13|434
1635005400000|2021-10-23 16:10:00|631.07|625.67|632.24|626.84|632.35|626.95|631.07|625.67|322
1635005700000|2021-10-23 16:15:00|632.23|626.83|632.34|626.94|632.41|627.01|631.74|626.34|243
1635006000000|2021-10-23 16:20:00|632.35|626.95|632.38|626.98|632.76|627.36|632.05|626.65|363
1635006300000|2021-10-23 16:25:00|632.39|626.99|632.43|627.03|632.93|627.53|632.17|626.77|365
1635006600000|2021-10-23 16:30:00|632.44|627.04|631.55|626.15|632.68|627.28|631.54|626.14|334
1635006900000|2021-10-23 16:35:00|631.54|626.14|630.86|625.46|631.94|626.54|630.85|625.45|351
1635007200000|2021-10-23 16:40:00|630.84|625.44|629.2|623.8|630.84|625.44|629.2|623.8|314
1635007500000|2021-10-23 16:45:00|629.22|623.82|629.77|624.37|630.03|624.63|629.14|623.74|379
1635007800000|2021-10-23 16:50:00|629.78|624.38|628.64|623.24|629.85|624.45|628.51|623.11|399
1635008100000|2021-10-23 16:55:00|628.65|623.25|628.91|623.51|629.44|624.04|628.28|622.88|401
1635008400000|2021-10-23 17:00:00|628.92|623.52|628.61|623.21|629.05|623.65|628.33|622.93|259
1635008700000|2021-10-23 17:05:00|628.59|623.19|629.07|623.67|629.48|624.08|628.48|623.08|262
1635009000000|2021-10-23 17:10:00|629.16|623.76|629.47|624.07|629.52|624.12|628.94|623.54|225
1635009300000|2021-10-23 17:15:00|629.46|624.06|629.12|623.72|630.28|624.88|628.97|623.57|357
1635009600000|2021-10-23 17:20:00|629.1|623.7|628.99|623.59|629.21|623.81|628.65|623.25|268
1635009900000|2021-10-23 17:25:00|629|623.6|628.81|623.41|629.41|624.01|628.77|623.37|219
1635010200000|2021-10-23 17:30:00|628.77|623.37|628.87|623.47|629.49|624.09|628.77|623.37|217
1635010500000|2021-10-23 17:35:00|628.86|623.46|628.07|622.67|628.86|623.46|628.07|622.67|310
1635010800000|2021-10-23 17:40:00|628.06|622.66|628.26|622.86|628.64|623.24|627.73|622.33|263
1635011100000|2021-10-23 17:45:00|628.23|622.83|628.08|622.68|628.38|622.98|627.89|622.49|269
1635011400000|2021-10-23 17:50:00|628.17|622.77|629.39|623.99|629.71|624.31|628.16|622.76|230
1635011700000|2021-10-23 17:55:00|629.38|623.98|629.28|623.88|630.02|624.62|629|623.6|307
1635012000000|2021-10-23 18:00:00|629.27|623.87|629.11|623.71|629.54|624.14|628.41|623.01|268
1635012300000|2021-10-23 18:05:00|629.1|623.7|629.07|623.67|629.29|623.89|628.92|623.52|152
1635012600000|2021-10-23 18:10:00|629.05|623.65|629.87|624.47|630.1|624.7|628.97|623.57|183
1635012900000|2021-10-23 18:15:00|629.85|624.45|630.1|624.7|630.14|624.74|629.56|624.16|214
1635013200000|2021-10-23 18:20:00|630.09|624.69|630.46|625.06|630.75|625.35|629.88|624.48|225
1635013500000|2021-10-23 18:25:00|630.44|625.04|629.92|624.52|630.46|625.06|629.89|624.49|204
1635013800000|2021-10-23 18:30:00|629.91|624.51|629.76|624.36|630.32|624.92|629.6|624.2|195
1635014100000|2021-10-23 18:35:00|629.75|624.35|629.15|623.75|629.9|624.5|628.99|623.59|229
1635014400000|2021-10-23 18:40:00|629.16|623.76|627.78|622.38|629.16|623.76|627.39|621.99|277
1635014700000|2021-10-23 18:45:00|627.79|622.39|627.68|622.28|628.41|623.01|627.55|622.15|295
1635015000000|2021-10-23 18:50:00|627.67|622.27|628.3|622.9|628.33|622.93|626.93|621.53|266
1635015300000|2021-10-23 18:55:00|628.31|622.91|627.92|622.52|628.33|622.93|627.57|622.17|243
1635015600000|2021-10-23 19:00:00|627.93|622.53|627.2|621.8|628.15|622.75|626.62|621.22|308
1635015900000|2021-10-23 19:05:00|627.14|621.74|626.67|621.27|627.35|621.95|626.65|621.25|161
1635016200000|2021-10-23 19:10:00|626.65|621.25|625.95|620.55|626.66|621.26|625.93|620.53|132
1635016500000|2021-10-23 19:15:00|625.93|620.53|624.8|619.4|625.94|620.54|624.55|619.15|225
1635016800000|2021-10-23 19:20:00|624.81|619.41|625.4|620|625.56|620.16|624.75|619.35|232
1635017100000|2021-10-23 19:25:00|625.41|620.01|625.69|620.29|625.9|620.5|625.38|619.98|128
1635017400000|2021-10-23 19:30:00|625.72|620.32|625.27|619.87|625.72|620.32|625.18|619.78|117
1635017700000|2021-10-23 19:35:00|625.26|619.86|624.89|619.49|625.57|620.17|624.87|619.47|180
1635018000000|2021-10-23 19:40:00|624.86|619.46|625.68|620.28|625.7|620.3|624.86|619.46|110
1635018300000|2021-10-23 19:45:00|625.7|620.3|625.73|620.33|625.87|620.47|625.53|620.13|158
1635018600000|2021-10-23 19:50:00|625.71|620.31|626.52|621.12|626.52|621.12|625.71|620.31|171
1635018900000|2021-10-23 19:55:00|626.56|621.16|626.56|621.16|626.76|621.36|626.41|621.01|140
1635019200000|2021-10-23 20:00:00|626.55|621.15|625.97|620.57|626.59|621.19|625.83|620.43|187
1635019500000|2021-10-23 20:05:00|625.98|620.58|626.97|621.57|627.11|621.71|625.92|620.52|307
1635019800000|2021-10-23 20:10:00|627.04|621.64|627.53|622.13|627.54|622.14|626.99|621.59|121
1635020100000|2021-10-23 20:15:00|627.54|622.14|626.22|620.82|627.54|622.14|626.1|620.7|205
1635020400000|2021-10-23 20:20:00|626.21|620.81|626.15|620.75|626.52|621.12|625.78|620.38|155
1635020700000|2021-10-23 20:25:00|626.16|620.76|626.37|620.97|626.49|621.09|626.16|620.76|106
1635021000000|2021-10-23 20:30:00|626.39|620.99|624.96|619.56|626.4|621|624.9|619.5|181
1635021300000|2021-10-23 20:35:00|624.98|619.58|624.94|619.54|625.67|620.27|624.92|619.52|247
1635021600000|2021-10-23 20:40:00|624.95|619.55|625.53|620.13|625.93|620.53|624.81|619.41|264
1635021900000|2021-10-23 20:45:00|625.56|620.16|626.36|620.96|626.59|621.19|625.55|620.15|144
1635022200000|2021-10-23 20:50:00|626.37|620.97|626.47|621.07|626.54|621.14|626.3|620.9|145
1635022500000|2021-10-23 20:55:00|626.48|621.08|627.2|621.8|627.27|621.87|626.48|621.08|174
1635022800000|2021-10-23 21:00:00|627.17|621.77|627.4|622|627.6|622.2|627.07|621.67|146
1635023100000|2021-10-23 21:05:00|627.39|621.99|626.76|621.36|627.39|621.99|626.37|620.97|184
1635023400000|2021-10-23 21:10:00|626.79|621.39|627.54|622.14|627.55|622.15|626.79|621.39|96
1635023700000|2021-10-23 21:15:00|627.53|622.13|626.82|621.42|627.54|622.14|626.82|621.42|196
1635024000000|2021-10-23 21:20:00|626.84|621.44|627.02|621.62|627.19|621.79|626.82|621.42|157
1635024300000|2021-10-23 21:25:00|627.03|621.63|627.13|621.73|627.21|621.81|627.03|621.63|47
1635024600000|2021-10-23 21:30:00|627.11|621.71|627.29|621.89|627.31|621.91|627.11|621.71|134
1635024900000|2021-10-23 21:35:00|627.3|621.9|627.57|622.17|627.58|622.18|627.3|621.9|34
1635025200000|2021-10-23 21:40:00|627.56|622.16|628.7|623.3|629|623.6|627.53|622.13|102
1635025500000|2021-10-23 21:45:00|628.73|623.33|628.25|622.85|629.76|624.36|628.18|622.78|165
1635025800000|2021-10-23 21:50:00|628.24|622.84|628.55|623.15|629|623.6|627.92|622.52|203
1635026100000|2021-10-23 21:55:00|628.56|623.16|627.23|621.83|628.57|623.17|627.2|621.8|115
1635026400000|2021-10-23 22:00:00|627.21|621.81|628.13|622.73|628.13|622.73|627.01|621.61|257
1635026700000|2021-10-23 22:05:00|628.14|622.74|629.49|624.09|629.57|624.17|628.07|622.67|212
1635027000000|2021-10-23 22:10:00|629.47|624.07|630.34|624.94|630.46|625.06|629.3|623.9|240
1635027300000|2021-10-23 22:15:00|630.3|624.9|629.62|624.22|630.3|624.9|629.07|623.67|302
1635027600000|2021-10-23 22:20:00|629.59|624.19|629.42|624.02|629.6|624.2|628.85|623.45|191
1635027900000|2021-10-23 22:25:00|629.44|624.04|629.2|623.8|630.12|624.72|628.83|623.43|281
1635028200000|2021-10-23 22:30:00|629.15|623.75|628.83|623.43|629.3|623.9|628.79|623.39|195
1635028500000|2021-10-23 22:35:00|628.86|623.46|628.74|623.34|629.12|623.72|628.62|623.22|119
1635028800000|2021-10-23 22:40:00|628.73|623.33|628.35|622.95|628.8|623.4|628.24|622.84|187
1635029100000|2021-10-23 22:45:00|628.34|622.94|628.07|622.67|628.38|622.98|628.01|622.61|180
1635029400000|2021-10-23 22:50:00|628.1|622.7|628.31|622.91|628.42|623.02|627.81|622.41|253
1635029700000|2021-10-23 22:55:00|628.32|622.92|627.68|622.28|628.32|622.92|627.65|622.25|170
1635030000000|2021-10-23 23:00:00|627.72|622.32|627.62|622.22|628.53|623.13|627.49|622.09|324
1635030300000|2021-10-23 23:05:00|627.63|622.23|628.96|623.56|628.96|623.56|627.63|622.23|219
1635030600000|2021-10-23 23:10:00|628.98|623.58|629.13|623.73|629.51|624.11|628.68|623.28|349
1635030900000|2021-10-23 23:15:00|629.12|623.72|630.15|624.75|630.59|625.19|629.12|623.72|362
1635031200000|2021-10-23 23:20:00|630.29|624.89|631.11|625.71|631.43|626.03|630.24|624.84|268
1635031500000|2021-10-23 23:25:00|631.1|625.7|631.83|626.43|631.83|626.43|630.67|625.27|273
1635031800000|2021-10-23 23:30:00|631.81|626.41|630.99|625.59|631.82|626.42|630.96|625.56|281
1635032100000|2021-10-23 23:35:00|631|625.6|630.52|625.12|631.01|625.61|630.27|624.87|176
1635032400000|2021-10-23 23:40:00|630.51|625.11|630.17|624.77|630.52|625.12|630.17|624.77|130
1635032700000|2021-10-23 23:45:00|630.16|624.76|630.84|625.44|631.3|625.9|630.16|624.76|245
1635033000000|2021-10-23 23:50:00|630.83|625.43|631.45|626.05|631.5|626.1|630.79|625.39|201
1635033300000|2021-10-23 23:55:00|631.46|626.06|631.76|626.36|631.76|626.36|631.11|625.71|226
1635033600000|2021-10-24 00:00:00|631.8|626.4|631.79|626.39|632.36|626.96|631.56|626.16|370
1635033900000|2021-10-24 00:05:00|631.78|626.38|632.4|627|632.41|627.01|631.01|625.61|331
1635034200000|2021-10-24 00:10:00|632.41|627.01|633|627.6|633.11|627.71|632.37|626.97|230
1635034500000|2021-10-24 00:15:00|633.04|627.64|632.01|626.61|633.11|627.71|632|626.6|204
1635034800000|2021-10-24 00:20:00|632|626.6|632.56|627.16|632.63|627.23|631.98|626.58|301
1635035100000|2021-10-24 00:25:00|632.57|627.17|632.2|626.8|632.62|627.22|631.93|626.53|98
1635035400000|2021-10-24 00:30:00|632.18|626.78|631.85|626.45|632.58|627.18|631.76|626.36|200
1635035700000|2021-10-24 00:35:00|631.84|626.44|631.92|626.52|632.11|626.71|631.74|626.34|155
1635036000000|2021-10-24 00:40:00|631.91|626.51|631.6|626.2|632.04|626.64|631.1|625.7|234
1635036300000|2021-10-24 00:45:00|631.59|626.19|631.47|626.07|631.63|626.23|631.26|625.86|110
1635036600000|2021-10-24 00:50:00|631.48|626.08|631.63|626.23|631.7|626.3|630.96|625.56|133
1635036900000|2021-10-24 00:55:00|631.64|626.24|631.68|626.28|631.91|626.51|631.32|625.92|143
1635037200000|2021-10-24 01:00:00|631.67|626.27|632.58|627.18|632.74|627.34|631.48|626.08|146
1635037500000|2021-10-24 01:05:00|632.6|627.2|632.32|626.92|632.9|627.5|632.32|626.92|153
1635037800000|2021-10-24 01:10:00|632.33|626.93|630.92|625.52|632.35|626.95|630.55|625.15|242
1635038100000|2021-10-24 01:15:00|630.93|625.53|630.46|625.06|630.93|625.53|630.25|624.85|166
1635038400000|2021-10-24 01:20:00|630.47|625.07|630.54|625.14|631.04|625.64|630.47|625.07|207
1635038700000|2021-10-24 01:25:00|630.55|625.15|631.44|626.04|631.44|626.04|630.39|624.99|111
1635039000000|2021-10-24 01:30:00|631.45|626.05|632.44|627.04|632.54|627.14|631.45|626.05|217
1635039300000|2021-10-24 01:35:00|632.45|627.05|632.22|626.82|632.51|627.11|631.95|626.55|102
1635039600000|2021-10-24 01:40:00|632.19|626.79|631.33|625.93|632.2|626.8|631.33|625.93|105
1635039900000|2021-10-24 01:45:00|631.32|625.92|631.54|626.14|631.55|626.15|630.61|625.21|199
1635040200000|2021-10-24 01:50:00|631.55|626.15|631.84|626.44|632.24|626.84|631.41|626.01|250
1635040500000|2021-10-24 01:55:00|631.85|626.45|631.19|625.79|632.04|626.64|631.19|625.79|208
1635040800000|2021-10-24 02:00:00|631.18|625.78|632.41|627.01|632.42|627.02|631.18|625.78|156
1635041100000|2021-10-24 02:05:00|632.43|627.03|632.72|627.32|632.72|627.32|632.26|626.86|224
1635041400000|2021-10-24 02:10:00|632.71|627.31|632.09|626.69|632.71|627.31|631.99|626.59|184
1635041700000|2021-10-24 02:15:00|632.08|626.68|630.49|625.09|632.21|626.81|630.39|624.99|305
1635042000000|2021-10-24 02:20:00|630.48|625.08|630.49|625.09|630.52|625.12|629.45|624.05|227
1635042300000|2021-10-24 02:25:00|630.5|625.1|629.2|623.8|632.4|627|629.09|623.69|387
1635042600000|2021-10-24 02:30:00|629.21|623.81|630.19|624.79|630.31|624.91|628.84|623.44|268
1635042900000|2021-10-24 02:35:00|630.18|624.78|630.96|625.56|631.05|625.65|630.13|624.73|258
1635043200000|2021-10-24 02:40:00|630.98|625.58|630.4|625|631.22|625.82|630.4|625|256
1635043500000|2021-10-24 02:45:00|630.39|624.99|631.42|626.02|631.44|626.04|630.14|624.74|260
1635043800000|2021-10-24 02:50:00|631.43|626.03|632.09|626.69|632.12|626.72|631.36|625.96|213
1635044100000|2021-10-24 02:55:00|632.08|626.68|633.83|628.43|633.88|628.48|631.86|626.46|371
1635044400000|2021-10-24 03:00:00|633.82|628.42|632.38|626.98|633.82|628.42|631.98|626.58|262
1635044700000|2021-10-24 03:05:00|632.39|626.99|634.01|628.61|634.04|628.64|632.25|626.85|286
1635045000000|2021-10-24 03:10:00|634.02|628.62|634.8|629.4|635|629.6|633.94|628.54|256
1635045300000|2021-10-24 03:15:00|634.81|629.41|634.92|629.52|635.13|629.73|634.61|629.21|288
1635045600000|2021-10-24 03:20:00|634.91|629.51|634.03|628.63|634.93|629.53|634.03|628.63|177
1635045900000|2021-10-24 03:25:00|634.06|628.66|633.39|627.99|634.06|628.66|633.37|627.97|154
1635046200000|2021-10-24 03:30:00|633.38|627.98|635.27|629.87|635.55|630.15|633.38|627.98|259
1635046500000|2021-10-24 03:35:00|635.28|629.88|635.37|629.97|635.57|630.17|635.25|629.85|138
1635046800000|2021-10-24 03:40:00|635.36|629.96|634.94|629.54|635.59|630.19|634.47|629.07|139
1635047100000|2021-10-24 03:45:00|634.96|629.56|634.11|628.71|635.14|629.74|633.83|628.43|168
1635047400000|2021-10-24 03:50:00|634.1|628.7|634.04|628.64|634.11|628.71|633.39|627.99|223
1635047700000|2021-10-24 03:55:00|634.05|628.65|633.63|628.23|634.08|628.68|633.33|627.93|158
1635048000000|2021-10-24 04:00:00|633.64|628.24|633.45|628.05|634.5|629.1|633.27|627.87|354
1635048300000|2021-10-24 04:05:00|633.4|628|632.74|627.34|633.5|628.1|632.73|627.33|213
1635048600000|2021-10-24 04:10:00|632.73|627.33|632.72|627.32|633.32|627.92|632.72|627.32|201
1635048900000|2021-10-24 04:15:00|632.69|627.29|632.44|627.04|633.14|627.74|632.44|627.04|316
1635049200000|2021-10-24 04:20:00|632.39|626.99|632.28|626.88|632.4|627|631.95|626.55|203
1635049500000|2021-10-24 04:25:00|632.27|626.87|632.03|626.63|632.34|626.94|632.03|626.63|157
1635049800000|2021-10-24 04:30:00|632.04|626.64|631.36|625.96|632.42|627.02|631.27|625.87|159
1635050100000|2021-10-24 04:35:00|631.35|625.95|631.24|625.84|631.39|625.99|631.07|625.67|99
1635050400000|2021-10-24 04:40:00|631.23|625.83|631.29|625.89|631.7|626.3|631.23|625.83|190
1635050700000|2021-10-24 04:45:00|631.28|625.88|630.79|625.39|631.29|625.89|630.78|625.38|81
1635051000000|2021-10-24 04:50:00|630.78|625.38|630.23|624.83|630.79|625.39|629.53|624.13|159
1635051300000|2021-10-24 04:55:00|630.24|624.84|630.31|624.91|630.33|624.93|629.92|624.52|187
1635051600000|2021-10-24 05:00:00|630.29|624.89|630.14|624.74|630.92|625.52|629.9|624.5|163
1635051900000|2021-10-24 05:05:00|630.09|624.69|629.67|624.27|630.09|624.69|629.12|623.72|161
1635052200000|2021-10-24 05:10:00|629.66|624.26|630.99|625.59|631.14|625.74|629.51|624.11|222
1635052500000|2021-10-24 05:15:00|630.97|625.57|630.65|625.25|631.52|626.12|630.41|625.01|156
1635052800000|2021-10-24 05:20:00|630.64|625.24|630.52|625.12|630.85|625.45|630|624.6|147
1635053100000|2021-10-24 05:25:00|630.53|625.13|630.93|625.53|631.28|625.88|630.46|625.06|209
1635053400000|2021-10-24 05:30:00|630.96|625.56|630.23|624.83|630.97|625.57|630.23|624.83|107
1635053700000|2021-10-24 05:35:00|630.2|624.8|630.31|624.91|630.52|625.12|630.2|624.8|121
1635054000000|2021-10-24 05:40:00|630.29|624.89|629.98|624.58|630.31|624.91|629.97|624.57|58
1635054300000|2021-10-24 05:45:00|629.99|624.59|629.73|624.33|630.01|624.61|629.71|624.31|141
1635054600000|2021-10-24 05:50:00|629.72|624.32|630.77|625.37|630.87|625.47|629.71|624.31|203
1635054900000|2021-10-24 05:55:00|630.79|625.39|628.25|622.85|630.92|625.52|628.22|622.82|301
1635055200000|2021-10-24 06:00:00|628.26|622.86|628.62|623.22|628.79|623.39|628.23|622.83|180
1635055500000|2021-10-24 06:05:00|628.63|623.23|628.53|623.13|628.77|623.37|628.43|623.03|252
1635055800000|2021-10-24 06:10:00|628.56|623.16|627.01|621.61|628.89|623.49|626.91|621.51|194
1635056100000|2021-10-24 06:15:00|627.02|621.62|627.14|621.74|627.48|622.08|627.02|621.62|185
1635056400000|2021-10-24 06:20:00|627.13|621.73|626.92|621.52|627.22|621.82|626.92|621.52|196
1635056700000|2021-10-24 06:25:00|626.93|621.53|627.6|622.2|628.17|622.77|626.88|621.48|227
1635057000000|2021-10-24 06:30:00|627.61|622.21|627.98|622.58|628.08|622.68|627.47|622.07|252
1635057300000|2021-10-24 06:35:00|627.96|622.56|626.95|621.55|628.07|622.67|626.89|621.49|220
1635057600000|2021-10-24 06:40:00|626.94|621.54|626.61|621.21|627.04|621.64|626.46|621.06|290
1635057900000|2021-10-24 06:45:00|626.69|621.29|625.27|619.87|627.47|622.07|624.93|619.53|311
1635058200000|2021-10-24 06:50:00|625.26|619.86|624.32|618.92|625.29|619.89|623.86|618.46|448
1635058500000|2021-10-24 06:55:00|624.33|618.93|624.59|619.19|625.11|619.71|623.89|618.49|353
1635058800000|2021-10-24 07:00:00|624.47|619.07|623.81|618.41|625.01|619.61|623.49|618.09|324
1635059100000|2021-10-24 07:05:00|623.87|618.47|623.86|618.46|624.01|618.61|623.74|618.34|152
1635059400000|2021-10-24 07:10:00|623.87|618.47|624.28|618.88|624.44|619.04|623.86|618.46|182
1635059700000|2021-10-24 07:15:00|624.27|618.87|624.71|619.31|624.75|619.35|624.15|618.75|189
1635060000000|2021-10-24 07:20:00|624.72|619.32|624.71|619.31|624.99|619.59|624.66|619.26|211
1635060300000|2021-10-24 07:25:00|624.6|619.2|624.62|619.22|624.68|619.28|624.59|619.19|21
1635060600000|2021-10-24 07:30:00|624.34|618.94|624.87|619.47|624.96|619.56|624.26|618.86|230
1635060900000|2021-10-24 07:35:00|624.88|619.48|625.1|619.7|625.26|619.86|624.86|619.46|145
1635061200000|2021-10-24 07:40:00|625.09|619.69|625.03|619.63|625.18|619.78|624.98|619.58|210
1635061500000|2021-10-24 07:45:00|625|619.6|625.13|619.73|625.31|619.91|624.83|619.43|188
1635061800000|2021-10-24 07:50:00|625.16|619.76|625.53|620.13|625.55|620.15|625.15|619.75|74
1635062100000|2021-10-24 07:55:00|625.37|619.97|625.42|620.02|625.57|620.17|625.08|619.68|267
1635062400000|2021-10-24 08:00:00|625.44|620.04|626.11|620.71|626.24|620.84|625.41|620.01|231
1635062700000|2021-10-24 08:05:00|626.12|620.72|626.19|620.79|626.31|620.91|626.09|620.69|252
1635063000000|2021-10-24 08:10:00|626.21|620.81|624.85|619.45|626.25|620.85|624.81|619.41|220
1635063300000|2021-10-24 08:15:00|624.82|619.42|623.79|618.39|624.9|619.5|623.02|617.62|278
1635063600000|2021-10-24 08:20:00|623.8|618.4|623.29|617.89|624.56|619.16|623.08|617.68|268
1635063900000|2021-10-24 08:25:00|623.31|617.91|624.34|618.94|624.36|618.96|623.31|617.91|197
1635064200000|2021-10-24 08:30:00|624.33|618.93|625.37|619.97|625.5|620.1|624.19|618.79|185
1635064500000|2021-10-24 08:35:00|625.39|619.99|625.16|619.76|625.63|620.23|625.11|619.71|107
1635064800000|2021-10-24 08:40:00|625.21|619.81|625.82|620.42|625.82|620.42|624.89|619.49|198
1635065100000|2021-10-24 08:45:00|625.85|620.45|626.01|620.61|626.74|621.34|625.84|620.44|160
1635065400000|2021-10-24 08:50:00|625.86|620.46|626.33|620.93|626.46|621.06|625.41|620.01|243
1635065700000|2021-10-24 08:55:00|626.32|620.92|625.23|619.83|626.35|620.95|625.14|619.74|244
1635066000000|2021-10-24 09:00:00|625.21|619.81|628.44|623.04|628.44|623.04|624.73|619.33|453
1635066300000|2021-10-24 09:05:00|628.51|623.11|629.45|624.05|629.66|624.26|628.33|622.93|453
1635066600000|2021-10-24 09:10:00|629.46|624.06|631.21|625.81|631.4|626|629.36|623.96|352
1635066900000|2021-10-24 09:15:00|631.2|625.8|632.37|626.97|632.42|627.02|630.48|625.08|387
1635067200000|2021-10-24 09:20:00|632.38|626.98|632.73|627.33|632.91|627.51|632.33|626.93|227
1635067500000|2021-10-24 09:25:00|632.71|627.31|632.03|626.63|632.74|627.34|631.88|626.48|328
1635067800000|2021-10-24 09:30:00|632.06|626.66|631.46|626.06|632.29|626.89|631.31|625.91|267
1635068100000|2021-10-24 09:35:00|631.48|626.08|630.54|625.14|631.95|626.55|630.35|624.95|273
1635068400000|2021-10-24 09:40:00|630.53|625.13|629.76|624.36|630.84|625.44|629.57|624.17|333
1635068700000|2021-10-24 09:45:00|629.77|624.37|628.94|623.54|630.49|625.09|628.88|623.48|331
1635069000000|2021-10-24 09:50:00|628.92|623.52|627.71|622.31|628.93|623.53|627.61|622.21|240
1635069300000|2021-10-24 09:55:00|627.67|622.27|627.81|622.41|628.48|623.08|627.1|621.7|297
1635069600000|2021-10-24 10:00:00|627.8|622.4|628.15|622.75|628.55|623.15|627.68|622.28|191
1635069900000|2021-10-24 10:05:00|628.16|622.76|628.04|622.64|628.24|622.84|627.91|622.51|114
1635070200000|2021-10-24 10:10:00|628.05|622.65|629.13|623.73|629.15|623.75|628.04|622.64|237
1635070500000|2021-10-24 10:15:00|629.12|623.72|629.26|623.86|629.36|623.96|628.94|623.54|203
1635070800000|2021-10-24 10:20:00|629.27|623.87|630.03|624.63|630.05|624.65|629.2|623.8|216
1635071100000|2021-10-24 10:25:00|630.04|624.64|630.59|625.19|630.6|625.2|629.99|624.59|153
1635071400000|2021-10-24 10:30:00|630.6|625.2|632.47|627.07|632.55|627.15|630.54|625.14|209
1635071700000|2021-10-24 10:35:00|632.5|627.1|631.95|626.55|632.54|627.14|631.8|626.4|153
1635072000000|2021-10-24 10:40:00|632|626.6|633.2|627.8|633.52|628.12|631.76|626.36|266
1635072300000|2021-10-24 10:45:00|633.21|627.81|633.08|627.68|633.21|627.81|632.94|627.54|239
1635072600000|2021-10-24 10:50:00|633.04|627.64|632.75|627.35|633.08|627.68|632.69|627.29|112
1635072900000|2021-10-24 10:55:00|632.74|627.34|632.42|627.02|632.88|627.48|632.38|626.98|255
1635073200000|2021-10-24 11:00:00|632.4|627|633.26|627.86|634.17|628.77|632.4|627|338
1635073500000|2021-10-24 11:05:00|633.25|627.85|633.06|627.66|633.25|627.85|632.94|627.54|214
1635073800000|2021-10-24 11:10:00|633.05|627.65|632.9|627.5|633.37|627.97|632.78|627.38|241
1635074100000|2021-10-24 11:15:00|632.89|627.49|630.76|625.36|633.18|627.78|630.7|625.3|375
1635074400000|2021-10-24 11:20:00|630.71|625.31|630.66|625.26|631.13|625.73|630.5|625.1|159
1635074700000|2021-10-24 11:25:00|630.61|625.21|630.38|624.98|630.61|625.21|629.97|624.57|250
1635075000000|2021-10-24 11:30:00|630.37|624.97|628.35|622.95|631|625.6|627.88|622.48|383
1635075300000|2021-10-24 11:35:00|628.36|622.96|624.75|619.35|628.36|622.96|624.48|619.08|609
1635075600000|2021-10-24 11:40:00|624.76|619.36|624.51|619.11|626.7|621.3|623.57|618.17|563
1635075900000|2021-10-24 11:45:00|624.58|619.18|625.82|620.42|626.58|621.18|624.56|619.16|488
1635076200000|2021-10-24 11:50:00|625.84|620.44|624.76|619.36|625.85|620.45|623.91|618.51|506
1635076500000|2021-10-24 11:55:00|624.72|619.32|624.3|618.9|625.68|620.28|624.12|618.72|507
1635076800000|2021-10-24 12:00:00|624.29|618.89|624.04|618.64|625.26|619.86|623.35|617.95|494
1635077100000|2021-10-24 12:05:00|623.65|618.25|621.63|616.23|623.66|618.26|621.51|616.11|514
1635077400000|2021-10-24 12:10:00|621.62|616.22|621.15|615.75|622.09|616.69|620.71|615.31|511
1635077700000|2021-10-24 12:15:00|621.16|615.76|620.14|614.74|622.26|616.86|620.1|614.7|571
1635078000000|2021-10-24 12:20:00|620.15|614.75|621.93|616.53|625.54|620.14|617.72|612.32|822
1635078300000|2021-10-24 12:25:00|622|616.6|621.39|615.99|622.1|616.7|618.31|612.91|767
1635078600000|2021-10-24 12:30:00|621.47|616.07|621.32|615.92|623.27|617.87|621.16|615.76|555
1635078900000|2021-10-24 12:35:00|621.34|615.94|621.56|616.16|621.58|616.18|620.14|614.74|420
1635079200000|2021-10-24 12:40:00|621.75|616.35|622.43|617.03|623.6|618.2|621.74|616.34|468
1635079500000|2021-10-24 12:45:00|622.42|617.02|623.35|617.95|623.38|617.98|622.14|616.74|328
1635079800000|2021-10-24 12:50:00|623.36|617.96|622.04|616.64|623.42|618.02|621.68|616.28|363
1635080100000|2021-10-24 12:55:00|622.11|616.71|622.57|617.17|622.81|617.41|621.83|616.43|341
1635080400000|2021-10-24 13:00:00|622.58|617.18|623.3|617.9|623.5|618.1|621.75|616.35|390
1635080700000|2021-10-24 13:05:00|623.31|617.91|623.61|618.21|623.68|618.28|623.08|617.68|404
1635081000000|2021-10-24 13:10:00|623.54|618.14|623.56|618.16|624.21|618.81|623.37|617.97|372
1635081300000|2021-10-24 13:15:00|623.55|618.15|623.88|618.48|623.98|618.58|623.16|617.76|322
1635081600000|2021-10-24 13:20:00|623.84|618.44|625.03|619.63|625.16|619.76|623.82|618.42|291
1635081900000|2021-10-24 13:25:00|625.06|619.66|625.57|620.17|626.18|620.78|624.84|619.44|304
1635082200000|2021-10-24 13:30:00|625.6|620.2|625.88|620.48|625.89|620.49|624.99|619.59|282
1635082500000|2021-10-24 13:35:00|625.91|620.51|625.29|619.89|626.08|620.68|625.13|619.73|321
1635082800000|2021-10-24 13:40:00|625.28|619.88|623.89|618.49|625.28|619.88|623.12|617.72|353
1635083100000|2021-10-24 13:45:00|623.83|618.43|622.89|617.49|623.83|618.43|622.73|617.33|271
1635083400000|2021-10-24 13:50:00|622.88|617.48|622|616.6|622.9|617.5|621.94|616.54|254
1635083700000|2021-10-24 13:55:00|621.98|616.58|622.02|616.62|622.1|616.7|621.94|616.54|151
1635084000000|2021-10-24 14:00:00|622|616.6|621.71|616.31|622.15|616.75|621.54|616.14|339
1635084300000|2021-10-24 14:05:00|621.7|616.3|621.48|616.08|621.8|616.4|621.48|616.08|240
1635084600000|2021-10-24 14:10:00|621.49|616.09|621.46|616.06|622.27|616.87|621.16|615.76|331
1635084900000|2021-10-24 14:15:00|621.45|616.05|621.68|616.28|622.06|616.66|621.37|615.97|251
1635085200000|2021-10-24 14:20:00|621.65|616.25|621.03|615.63|621.69|616.29|620.82|615.42|339
1635085500000|2021-10-24 14:25:00|621.02|615.62|619.94|614.54|621.15|615.75|619.9|614.5|411
1635085800000|2021-10-24 14:30:00|619.91|614.51|621.18|615.78|621.33|615.93|619.8|614.4|305
1635086100000|2021-10-24 14:35:00|621.17|615.77|620.71|615.31|621.3|615.9|620.63|615.23|256
1635086400000|2021-10-24 14:40:00|620.72|615.32|618.96|613.56|620.72|615.32|618.91|613.51|452
1635086700000|2021-10-24 14:45:00|618.98|613.58|618.77|613.37|619.53|614.13|618.76|613.36|303
1635087000000|2021-10-24 14:50:00|618.78|613.38|618.14|612.74|618.95|613.55|618.14|612.74|297
1635087300000|2021-10-24 14:55:00|618.13|612.73|618.01|612.61|618.2|612.8|617.7|612.3|292
1635087600000|2021-10-24 15:00:00|618|612.6|617.76|612.36|618.5|613.1|617.74|612.34|345
1635087900000|2021-10-24 15:05:00|617.78|612.38|617.81|612.41|619.63|614.23|617.68|612.28|397
1635088200000|2021-10-24 15:10:00|617.77|612.37|617.02|611.62|619.76|614.36|617.01|611.61|683
1635088500000|2021-10-24 15:15:00|617.03|611.63|616.1|610.7|617.67|612.27|613.61|608.21|702
1635088800000|2021-10-24 15:20:00|616.08|610.68|613.49|608.09|616.1|610.7|613.4|608|446
1635089100000|2021-10-24 15:25:00|613.47|608.07|611.35|605.95|613.83|608.43|611.35|605.95|551
1635089400000|2021-10-24 15:30:00|611.39|605.99|613.34|607.94|616.17|610.77|611.27|605.87|810
1635089700000|2021-10-24 15:35:00|613.35|607.95|612.11|606.71|613.57|608.17|611.86|606.46|525
1635090000000|2021-10-24 15:40:00|612.12|606.72|614.28|608.88|614.97|609.57|612.07|606.67|576
1635090300000|2021-10-24 15:45:00|614.2|608.8|615.19|609.79|615.34|609.94|613.89|608.49|322
1635090600000|2021-10-24 15:50:00|615.15|609.75|614.62|609.22|615.39|609.99|614.57|609.17|336
1635090900000|2021-10-24 15:55:00|614.59|609.19|612.26|606.86|614.61|609.21|612.26|606.86|438
1635091200000|2021-10-24 16:00:00|612.19|606.79|610.63|605.23|612.28|606.88|610.41|605.01|580
1635091500000|2021-10-24 16:05:00|610.62|605.22|609.49|604.09|610.65|605.25|609.02|603.62|654
1635091800000|2021-10-24 16:10:00|609.42|604.02|611.28|605.88|611.62|606.22|609.03|603.63|593
1635092100000|2021-10-24 16:15:00|611.25|605.85|613.24|607.84|613.27|607.87|611.04|605.64|482
1635092400000|2021-10-24 16:20:00|613.26|607.86|613.96|608.56|614.09|608.69|613.05|607.65|413
1635092700000|2021-10-24 16:25:00|613.95|608.55|614.54|609.14|615.06|609.66|613.95|608.55|362
1635093000000|2021-10-24 16:30:00|614.51|609.11|614.53|609.13|614.63|609.23|613.77|608.37|366
1635093300000|2021-10-24 16:35:00|614.52|609.12|615.42|610.02|615.42|610.02|614.52|609.12|255
1635093600000|2021-10-24 16:40:00|615.41|610.01|615.35|609.95|615.55|610.15|615.25|609.85|290
1635093900000|2021-10-24 16:45:00|615.33|609.93|615.58|610.18|615.63|610.23|615.27|609.87|260
1635094200000|2021-10-24 16:50:00|615.59|610.19|616.26|610.86|616.57|611.17|615.57|610.17|347
1635094500000|2021-10-24 16:55:00|616.25|610.85|616.5|611.1|616.55|611.15|616.16|610.76|264
1635094800000|2021-10-24 17:00:00|616.55|611.15|617.07|611.67|617.7|612.3|616.5|611.1|306
1635095100000|2021-10-24 17:05:00|617.08|611.68|617.01|611.61|617.34|611.94|616.45|611.05|212
1635095400000|2021-10-24 17:10:00|616.99|611.59|617.83|612.43|617.99|612.59|616.98|611.58|255
1635095700000|2021-10-24 17:15:00|617.81|612.41|618.11|612.71|618.13|612.73|617.81|612.41|240
1635096000000|2021-10-24 17:20:00|618.12|612.72|618.05|612.65|618.19|612.79|617.88|612.48|241
1635096300000|2021-10-24 17:25:00|618.06|612.66|617.98|612.58|618.44|613.04|617.65|612.25|228
1635096600000|2021-10-24 17:30:00|617.99|612.59|618.56|613.16|618.63|613.23|617.86|612.46|272
1635096900000|2021-10-24 17:35:00|618.57|613.17|618.03|612.63|618.63|613.23|617.6|612.2|243
1635097200000|2021-10-24 17:40:00|618.01|612.61|616.77|611.37|618.01|612.61|616.68|611.28|272
1635097500000|2021-10-24 17:45:00|616.76|611.36|615.95|610.55|616.95|611.55|615.95|610.55|253
1635097800000|2021-10-24 17:50:00|615.98|610.58|615.97|610.57|616.35|610.95|615.89|610.49|262
1635098100000|2021-10-24 17:55:00|615.98|610.58|617.13|611.73|617.15|611.75|615.79|610.39|268
1635098400000|2021-10-24 18:00:00|617.12|611.72|615.37|609.97|617.12|611.72|615.36|609.96|271
1635098700000|2021-10-24 18:05:00|615.36|609.96|614.9|609.5|616.15|610.75|614.64|609.24|321
1635099000000|2021-10-24 18:10:00|614.91|609.51|613.24|607.84|615.02|609.62|613.04|607.64|340
1635099300000|2021-10-24 18:15:00|613.25|607.85|611.3|605.9|613.82|608.42|611.18|605.78|493
1635099600000|2021-10-24 18:20:00|611.31|605.91|611.55|606.15|613.02|607.62|611.3|605.9|415
1635099900000|2021-10-24 18:25:00|611.49|606.09|611.68|606.28|612.31|606.91|610.93|605.53|392
1635100200000|2021-10-24 18:30:00|611.72|606.32|610.8|605.4|611.89|606.49|610.67|605.27|383
1635100500000|2021-10-24 18:35:00|610.78|605.38|609.92|604.52|610.94|605.54|609.7|604.3|411
1635100800000|2021-10-24 18:40:00|609.91|604.51|610.2|604.8|610.26|604.86|608.77|603.37|483
1635101100000|2021-10-24 18:45:00|610.21|604.81|611.82|606.42|611.85|606.45|610.12|604.72|385
1635101400000|2021-10-24 18:50:00|611.83|606.43|611.17|605.77|612.17|606.77|611.04|605.64|341
1635101700000|2021-10-24 18:55:00|611.15|605.75|611.72|606.32|611.8|606.4|610.61|605.21|334
1635102000000|2021-10-24 19:00:00|611.69|606.29|613.77|608.37|613.8|608.4|611.63|606.23|286
1635102300000|2021-10-24 19:05:00|613.78|608.38|613.02|607.62|613.84|608.44|612.38|606.98|299
1635102600000|2021-10-24 19:10:00|613.04|607.64|615.55|610.15|615.61|610.21|612.82|607.42|374
1635102900000|2021-10-24 19:15:00|615.54|610.14|614.32|608.92|615.68|610.28|614.07|608.67|366
1635103200000|2021-10-24 19:20:00|614.29|608.89|615.97|608.57|615.98|609.51|614.08|608.14|271
1635103500000|2021-10-24 19:25:00|615.98|608.58|615.01|607.61|615.98|608.58|614.85|607.45|234
1635103800000|2021-10-24 19:30:00|615|607.6|615.39|607.99|615.43|608.03|614.58|607.18|247
1635104100000|2021-10-24 19:35:00|615.37|607.97|616.37|608.97|616.58|609.18|615.11|607.71|241
1635104400000|2021-10-24 19:40:00|616.35|608.95|617|609.6|617.06|609.66|615.95|608.55|199
1635104700000|2021-10-24 19:45:00|617.01|609.61|617.26|609.86|617.38|609.98|616.82|609.42|200
1635105000000|2021-10-24 19:50:00|617.25|609.85|618.23|610.83|618.33|610.93|617.17|609.77|211
1635105300000|2021-10-24 19:55:00|618.24|610.84|619.18|611.78|619.56|612.16|618.21|610.81|323
1635105600000|2021-10-24 20:00:00|619.26|611.86|617.5|610.1|619.62|612.22|617.49|610.09|359
1635105900000|2021-10-24 20:05:00|617.51|610.11|617.77|610.37|617.9|610.5|617.11|609.71|195
1635106200000|2021-10-24 20:10:00|617.73|610.33|617.85|610.45|617.98|610.58|617.35|609.95|299
1635106500000|2021-10-24 20:15:00|617.84|610.44|617.76|610.36|618.67|611.27|617.59|610.19|349
1635106800000|2021-10-24 20:20:00|617.77|610.37|618.22|610.82|618.43|611.03|617.51|610.11|220
1635107100000|2021-10-24 20:25:00|618.23|610.83|618.46|611.06|618.48|611.08|617.92|610.52|225
1635107400000|2021-10-24 20:30:00|618.47|611.07|619|611.6|620.17|612.77|618.43|611.03|330
1635107700000|2021-10-24 20:35:00|618.96|611.56|617.99|610.59|618.99|611.59|617.99|610.59|140
1635108000000|2021-10-24 20:40:00|617.98|610.58|617.86|610.46|618.11|610.71|617.68|610.28|228
1635108300000|2021-10-24 20:45:00|617.91|610.51|618.7|611.3|618.7|611.3|617.6|610.2|292
1635108600000|2021-10-24 20:50:00|618.69|611.29|618.8|611.4|618.8|611.4|618.4|611|217
1635108900000|2021-10-24 20:55:00|618.81|611.41|618.93|611.53|619.01|611.61|618.7|611.3|220
1635109200000|2021-10-24 21:00:00|618.95|611.55|620.28|612.88|620.29|612.89|618.94|611.54|222
1635109500000|2021-10-24 21:05:00|620.26|612.86|620.58|613.18|620.71|613.31|620.22|612.82|120
1635109800000|2021-10-24 21:10:00|620.54|613.14|618.92|613.52|620.65|614.07|618.15|610.79|380
1635110100000|2021-10-24 21:15:00|618.94|613.54|618.79|613.39|618.94|613.54|618.69|613.29|144
1635110400000|2021-10-24 21:20:00|618.78|613.38|619.39|613.99|619.39|613.99|618.75|613.35|188
1635110700000|2021-10-24 21:25:00|619.41|614.01|619.34|613.94|619.45|614.05|619.08|613.68|170
1635111000000|2021-10-24 21:30:00|619.3|613.9|619.46|614.06|619.57|614.17|619.21|613.81|100
1635111300000|2021-10-24 21:35:00|619.52|614.12|618.79|613.39|619.85|614.45|618.75|613.35|159
1635111600000|2021-10-24 21:40:00|618.81|613.41|618.94|613.54|619.62|614.22|618.75|613.35|164
1635111900000|2021-10-24 21:45:00|618.93|613.53|618.88|613.48|619.38|613.98|618.77|613.37|110
1635112200000|2021-10-24 21:50:00|618.84|613.44|618.93|613.53|619.04|613.64|618.7|613.3|73
1635112500000|2021-10-24 21:55:00|618.89|613.49|619.6|614.2|619.67|614.27|618.89|613.49|196
1635112800000|2021-10-24 22:00:00|619.58|614.18|619.57|614.17|619.84|614.44|619.3|613.9|184
1635113100000|2021-10-24 22:05:00|619.59|614.19|619.65|614.25|619.85|614.45|619.55|614.15|262
1635113400000|2021-10-24 22:10:00|619.64|614.24|620.13|614.73|620.37|614.97|619.57|614.17|197
1635113700000|2021-10-24 22:15:00|620.11|614.71|619.83|614.43|620.5|615.1|619.79|614.39|175
1635114000000|2021-10-24 22:20:00|619.84|614.44|619.82|614.42|620.27|614.87|619.18|613.78|308
1635114300000|2021-10-24 22:25:00|619.79|614.39|619.32|613.92|620.07|614.67|619.16|613.76|189
1635114600000|2021-10-24 22:30:00|619.35|613.95|619.24|613.84|619.99|614.59|619.19|613.79|190
1635114900000|2021-10-24 22:35:00|619.21|613.81|618.48|613.08|619.42|614.02|618.33|612.93|271
1635115200000|2021-10-24 22:40:00|618.46|613.06|618.94|613.54|619.02|613.62|617.84|612.44|272
1635115500000|2021-10-24 22:45:00|618.92|613.52|620.2|614.8|620.2|614.8|618.54|613.14|226
1635115800000|2021-10-24 22:50:00|620.21|614.81|619.36|613.96|620.6|615.2|619.2|613.8|327
1635116100000|2021-10-24 22:55:00|619.35|613.95|619.14|613.74|619.79|614.39|618.75|613.35|348
1635116400000|2021-10-24 23:00:00|619.15|613.75|617.74|612.34|619.46|614.06|617.69|612.29|314
1635116700000|2021-10-24 23:05:00|617.84|612.44|618.63|613.23|618.77|613.37|617.66|612.26|231
1635117000000|2021-10-24 23:10:00|618.61|613.21|619.72|614.32|619.72|614.32|618.35|612.95|325
1635117300000|2021-10-24 23:15:00|619.74|614.34|619.58|614.18|619.88|614.48|618.94|613.54|263
1635117600000|2021-10-24 23:20:00|619.57|614.17|619.83|614.43|620.17|614.77|619.57|614.17|309
1635117900000|2021-10-24 23:25:00|619.86|614.46|619.31|613.91|620.15|614.75|619.07|613.67|306
1635118200000|2021-10-24 23:30:00|619.3|613.9|619.86|614.46|620.27|614.87|619.3|613.9|299
1635118500000|2021-10-24 23:35:00|619.89|614.49|618.38|612.98|620.07|614.67|618.24|612.84|329
1635118800000|2021-10-24 23:40:00|618.32|612.92|618.79|613.39|618.79|613.39|618.27|612.87|290
1635119100000|2021-10-24 23:45:00|618.82|613.42|619.09|613.69|619.37|613.97|617.94|612.54|324
1635119400000|2021-10-24 23:50:00|619.07|613.67|619.17|613.77|620.14|614.74|618.73|613.33|347
1635119700000|2021-10-24 23:55:00|619.15|613.75|619.91|614.51|620.44|615.04|619.04|613.64|237
1635120000000|2021-10-25 00:00:00|619.84|614.44|618.32|612.92|620.57|615.17|618.19|612.79|425
1635120300000|2021-10-25 00:05:00|618.26|612.86|618.75|613.35|618.78|613.38|617.64|612.24|371
1635120600000|2021-10-25 00:10:00|618.74|613.34|620.77|615.37|621.95|616.55|618.72|613.32|413
1635120900000|2021-10-25 00:15:00|620.78|615.38|619.87|614.47|621.51|616.11|619.56|614.16|413
1635121200000|2021-10-25 00:20:00|619.79|614.39|618.64|613.24|620|614.6|618.04|612.64|266
1635121500000|2021-10-25 00:25:00|618.5|613.1|619.6|614.2|620.24|614.84|618.48|613.08|328
1635121800000|2021-10-25 00:30:00|619.61|614.21|621.75|616.35|621.94|616.54|619.54|614.14|293
1635122100000|2021-10-25 00:35:00|621.73|616.33|622.18|616.78|622.23|616.83|621.41|616.01|198
1635122400000|2021-10-25 00:40:00|622.2|616.8|622.54|617.14|622.65|617.25|621.92|616.52|273
1635122700000|2021-10-25 00:45:00|622.46|617.06|622.03|616.63|622.66|617.26|621.99|616.59|337
1635123000000|2021-10-25 00:50:00|622.01|616.61|622.49|617.09|622.59|617.19|621.84|616.44|170
1635123300000|2021-10-25 00:55:00|622.51|617.11|623.79|618.39|623.8|618.4|622.31|616.91|308
1635123600000|2021-10-25 01:00:00|623.78|618.38|624.98|619.58|625.07|619.67|623.72|618.32|403
1635123900000|2021-10-25 01:05:00|625.02|619.62|624.65|619.25|625.07|619.67|624.04|618.64|325
1635124200000|2021-10-25 01:10:00|624.64|619.24|625.07|619.67|625.34|619.94|624.64|619.24|338
1635124500000|2021-10-25 01:15:00|625.05|619.65|625.47|620.07|625.49|620.09|624.84|619.44|227
1635124800000|2021-10-25 01:20:00|625.48|620.08|625|619.6|625.48|620.08|624.14|618.74|420
1635125100000|2021-10-25 01:25:00|624.99|619.59|624.6|619.2|625.17|619.77|624.23|618.83|320
1635125400000|2021-10-25 01:30:00|624.72|619.32|624.33|618.93|624.86|619.46|624.13|618.73|264
1635125700000|2021-10-25 01:35:00|624.34|618.94|624.39|618.99|624.44|619.04|623.79|618.39|255
1635126000000|2021-10-25 01:40:00|624.42|619.02|624.04|618.64|624.42|619.02|623.83|618.43|248
1635126300000|2021-10-25 01:45:00|624.02|618.62|623.84|618.44|624.1|618.7|623.74|618.34|139
1635126600000|2021-10-25 01:50:00|623.88|618.48|623.36|617.96|623.99|618.59|623.24|617.84|222
1635126900000|2021-10-25 01:55:00|623.38|617.98|623.01|617.61|623.54|618.14|622.81|617.41|140
1635127200000|2021-10-25 02:00:00|623.05|617.65|622.53|617.13|623.72|618.32|622.44|617.04|207
1635127500000|2021-10-25 02:05:00|622.56|617.16|622.34|616.94|622.56|617.16|622.18|616.78|180
1635127800000|2021-10-25 02:10:00|622.31|616.91|622.21|616.81|622.5|617.1|622.15|616.75|177
1635128100000|2021-10-25 02:15:00|622.2|616.8|622.4|617|622.55|617.15|622.11|616.71|193
1635128400000|2021-10-25 02:20:00|622.42|617.02|623.05|617.65|623.11|617.71|622.42|617.02|152
1635128700000|2021-10-25 02:25:00|623.06|617.66|622.3|616.9|623.2|617.8|622.29|616.89|218
1635129000000|2021-10-25 02:30:00|622.29|616.89|622.95|617.55|623.06|617.66|622.29|616.89|229
1635129300000|2021-10-25 02:35:00|622.83|617.43|622.84|617.44|623.02|617.62|622.52|617.12|283
1635129600000|2021-10-25 02:40:00|622.86|617.46|622.57|617.17|623.05|617.65|622.24|616.84|208
1635129900000|2021-10-25 02:45:00|622.55|617.15|622.92|617.52|623.04|617.64|622.55|617.15|161
1635130200000|2021-10-25 02:50:00|622.91|617.51|622.44|617.04|622.96|617.56|622.4|617|160
1635130500000|2021-10-25 02:55:00|622.45|617.05|623.63|618.23|623.79|618.39|622.44|617.04|295
1635130800000|2021-10-25 03:00:00|623.61|618.21|624.41|619.01|624.81|619.41|623.61|618.21|360
1635131100000|2021-10-25 03:05:00|624.39|618.99|624.65|619.25|625.45|620.05|624.37|618.97|297
1635131400000|2021-10-25 03:10:00|624.7|619.3|624.79|619.39|624.99|619.59|624.47|619.07|200
1635131700000|2021-10-25 03:15:00|624.74|619.34|624.41|619.01|624.74|619.34|623.63|618.23|310
1635132000000|2021-10-25 03:20:00|624.39|618.99|625.34|619.94|625.34|619.94|624.34|618.94|155
1635132300000|2021-10-25 03:25:00|625.33|619.93|624.55|619.15|625.33|619.93|624.55|619.15|227
1635132600000|2021-10-25 03:30:00|624.45|619.05|623.96|618.56|625.06|619.66|623.96|618.56|315
1635132900000|2021-10-25 03:35:00|623.97|618.57|624.2|618.8|624.58|619.18|623.94|618.54|203
1635133200000|2021-10-25 03:40:00|624.21|618.81|624.81|619.41|624.88|619.48|624.08|618.68|148
1635133500000|2021-10-25 03:45:00|624.8|619.4|625.2|619.8|625.49|620.09|624.55|619.15|302
1635133800000|2021-10-25 03:50:00|625.17|619.77|624.02|618.62|625.2|619.8|623.99|618.59|326
1635134100000|2021-10-25 03:55:00|623.99|618.59|624.2|618.8|624.99|619.59|623.89|618.49|345
1635134400000|2021-10-25 04:00:00|624.19|618.79|625.21|619.81|626.62|621.22|624.16|618.76|479
1635134700000|2021-10-25 04:05:00|625.2|619.8|625.78|620.38|626.79|621.39|625.02|619.62|436
1635135000000|2021-10-25 04:10:00|625.76|620.36|625.44|620.04|625.86|620.46|625.31|619.91|269
1635135300000|2021-10-25 04:15:00|625.45|620.05|625.49|620.09|625.58|620.18|625.38|619.98|122
1635135600000|2021-10-25 04:20:00|625.47|620.07|624.84|619.44|625.52|620.12|624.08|618.68|385
1635135900000|2021-10-25 04:25:00|624.85|619.45|624.08|618.68|624.95|619.55|624.02|618.62|182
1635136200000|2021-10-25 04:30:00|624.05|618.65|623.98|618.58|624.22|618.82|623.41|618.01|213
1635136500000|2021-10-25 04:35:00|624|618.6|623.34|617.94|624.04|618.64|623.3|617.9|211
1635136800000|2021-10-25 04:40:00|623.33|617.93|623.15|617.75|623.51|618.11|622.8|617.4|272
1635137100000|2021-10-25 04:45:00|623.16|617.76|623.67|618.27|623.95|618.55|623.14|617.74|328
1635137400000|2021-10-25 04:50:00|623.69|618.29|623.75|618.35|623.75|618.35|623.32|617.92|186
1635137700000|2021-10-25 04:55:00|623.77|618.37|625.22|619.82|625.26|619.86|623.7|618.3|204
1635138000000|2021-10-25 05:00:00|625.23|619.83|624.58|619.18|625.48|620.08|624.57|619.17|247
1635138300000|2021-10-25 05:05:00|624.59|619.19|625.16|619.76|625.78|620.38|624.38|618.98|294
1635138600000|2021-10-25 05:10:00|625.15|619.75|624.68|619.28|625.24|619.84|624.14|618.74|251
1635138900000|2021-10-25 05:15:00|624.7|619.3|625.34|619.94|625.39|619.99|624.61|619.21|183
1635139200000|2021-10-25 05:20:00|625.32|619.92|625.89|620.49|625.96|620.56|625.32|619.92|147
1635139500000|2021-10-25 05:25:00|625.9|620.5|625.88|620.48|626.16|620.76|625.75|620.35|239
1635139800000|2021-10-25 05:30:00|625.89|620.49|625.46|620.06|626.16|620.76|625.34|619.94|303
1635140100000|2021-10-25 05:35:00|625.44|620.04|624.86|619.46|625.46|620.06|624.71|619.31|191
1635140400000|2021-10-25 05:40:00|624.87|619.47|625.25|619.85|625.28|619.88|624.6|619.2|299
1635140700000|2021-10-25 05:45:00|625.24|619.84|624.76|619.36|625.28|619.88|624.76|619.36|140
1635141000000|2021-10-25 05:50:00|624.7|619.3|623.66|618.26|624.9|619.5|623.52|618.12|305
1635141300000|2021-10-25 05:55:00|623.62|618.22|624.96|619.56|626.12|620.72|623.29|617.89|287
1635141600000|2021-10-25 06:00:00|624.97|619.57|624.67|619.27|625.98|620.58|624.66|619.26|290
1635141900000|2021-10-25 06:05:00|624.65|619.25|623.99|618.59|625.08|619.68|623.96|618.56|240
1635142200000|2021-10-25 06:10:00|623.98|618.58|623.85|618.45|624.48|619.08|623.15|617.75|330
1635142500000|2021-10-25 06:15:00|623.91|618.51|623.99|618.59|624.34|618.94|623.75|618.35|298
1635142800000|2021-10-25 06:20:00|624.01|618.61|624.97|619.57|625.05|619.65|623.92|618.52|274
1635143100000|2021-10-25 06:25:00|624.98|619.58|624.41|619.01|625.08|619.68|624.38|618.98|243
1635143400000|2021-10-25 06:30:00|624.35|618.95|623.94|618.54|624.62|619.22|623.84|618.44|260
1635143700000|2021-10-25 06:35:00|623.88|618.48|624.21|618.81|624.41|619.01|623.7|618.3|319
1635144000000|2021-10-25 06:40:00|624.2|618.8|624.34|618.94|624.78|619.38|624.04|618.64|316
1635144300000|2021-10-25 06:45:00|624.35|618.95|623.86|618.46|624.4|619|623.78|618.38|258
1635144600000|2021-10-25 06:50:00|623.85|618.45|623.91|618.51|623.94|618.54|623.6|618.2|221
1635144900000|2021-10-25 06:55:00|623.87|618.47|622.97|617.57|623.91|618.51|622.89|617.49|297
1635145200000|2021-10-25 07:00:00|623.03|617.63|622.57|617.17|623.03|617.63|622.46|617.06|300
1635145500000|2021-10-25 07:05:00|622.55|617.15|622.76|617.36|622.81|617.41|622.33|616.93|244
1635145800000|2021-10-25 07:10:00|622.75|617.35|623.01|617.61|623.15|617.75|622.73|617.33|275
1635146100000|2021-10-25 07:15:00|623.13|617.73|624.35|618.95|624.35|618.95|623.04|617.64|312
1635146400000|2021-10-25 07:20:00|624.21|618.81|625.4|620|625.42|620.02|624.12|618.72|294
1635146700000|2021-10-25 07:25:00|625.39|619.99|626.45|621.05|626.46|621.06|625.08|619.68|328
1635147000000|2021-10-25 07:30:00|626.44|621.04|625.92|620.52|626.92|621.52|625.89|620.49|380
1635147300000|2021-10-25 07:35:00|625.88|620.48|626.07|620.67|626.24|620.84|625.77|620.37|398
1635147600000|2021-10-25 07:40:00|626.08|620.68|626.16|620.76|626.84|621.44|626.08|620.68|354
1635147900000|2021-10-25 07:45:00|626.17|620.77|626.41|621.01|626.68|621.28|625.98|620.58|307
1635148200000|2021-10-25 07:50:00|626.37|620.97|625.7|620.3|626.4|621|625.64|620.24|279
1635148500000|2021-10-25 07:55:00|625.67|620.27|625.13|619.73|625.85|620.45|625.1|619.7|190
1635148800000|2021-10-25 08:00:00|625.1|619.7|625.48|620.08|626.09|620.69|625.1|619.7|337
1635149100000|2021-10-25 08:05:00|625.45|620.05|624.65|619.25|625.47|620.07|624.61|619.21|178
1635149400000|2021-10-25 08:10:00|624.68|619.28|624.03|618.63|624.88|619.48|623.92|618.52|283
1635149700000|2021-10-25 08:15:00|624|618.6|622.97|617.57|624.02|618.62|622.72|617.32|289
1635150000000|2021-10-25 08:20:00|622.94|617.54|623.38|617.98|623.82|618.42|622.92|617.52|299
1635150300000|2021-10-25 08:25:00|623.37|617.97|623.14|617.74|623.45|618.05|622.86|617.46|295
1635150600000|2021-10-25 08:30:00|623.11|617.71|623.26|617.86|623.85|618.45|622.75|617.35|321
1635150900000|2021-10-25 08:35:00|623.28|617.88|623.83|618.43|623.88|618.48|623.18|617.78|270
1635151200000|2021-10-25 08:40:00|623.84|618.44|623.49|618.09|624.18|618.78|623.49|618.09|210
1635151500000|2021-10-25 08:45:00|623.5|618.1|623.22|617.82|623.86|618.46|623.21|617.81|271
1635151800000|2021-10-25 08:50:00|623.23|617.83|624.22|618.82|624.38|618.98|623.16|617.76|252
1635152100000|2021-10-25 08:55:00|624.2|618.8|623.29|617.89|624.25|618.85|623.28|617.88|299
1635152400000|2021-10-25 09:00:00|623.3|617.9|622.92|617.52|623.37|617.97|622.81|617.41|276
1635152700000|2021-10-25 09:05:00|622.91|617.51|623.2|617.8|623.22|617.82|622.84|617.44|252
1635153000000|2021-10-25 09:10:00|623.18|617.78|623.23|617.83|623.38|617.98|623.11|617.71|268
1635153300000|2021-10-25 09:15:00|623.24|617.84|623.16|617.76|623.45|618.05|623.05|617.65|138
1635153600000|2021-10-25 09:20:00|623.17|617.77|623.66|618.26|623.94|618.54|623.17|617.77|153
1635153900000|2021-10-25 09:25:00|623.7|618.3|622.86|617.46|623.76|618.36|622.7|617.3|223
1635154200000|2021-10-25 09:30:00|622.88|617.48|623.07|617.67|623.37|617.97|622.53|617.13|196
1635154500000|2021-10-25 09:35:00|623.05|617.65|623.24|617.84|623.25|617.85|622.29|616.89|187
1635154800000|2021-10-25 09:40:00|623.25|617.85|623.23|617.83|623.51|618.11|623.22|617.82|153
1635155100000|2021-10-25 09:45:00|623.22|617.82|623.35|617.95|623.41|618.01|623.11|617.71|157
1635155400000|2021-10-25 09:50:00|623.37|617.97|623.66|618.26|623.67|618.27|623.2|617.8|108
1635155700000|2021-10-25 09:55:00|623.64|618.24|623.28|617.88|623.84|618.44|623.2|617.8|172
1635156000000|2021-10-25 10:00:00|623.27|617.87|623.69|618.29|624.12|618.72|623.23|617.83|167
1635156300000|2021-10-25 10:05:00|623.7|618.3|622.8|617.4|623.78|618.38|622.79|617.39|156
1635156600000|2021-10-25 10:10:00|622.81|617.41|622.11|616.71|622.87|617.47|621.75|616.35|270
1635156900000|2021-10-25 10:15:00|622.12|616.72|621.64|616.24|622.95|617.55|621.61|616.21|294
1635157200000|2021-10-25 10:20:00|621.65|616.25|620.89|615.49|621.81|616.41|620.86|615.46|207
1635157500000|2021-10-25 10:25:00|620.9|615.5|620.16|614.76|621.07|615.67|620.16|614.76|205
1635157800000|2021-10-25 10:30:00|620.18|614.78|620.18|614.78|620.54|615.14|619.93|614.53|222
1635158100000|2021-10-25 10:35:00|620.17|614.77|620.07|614.67|620.96|615.56|619.67|614.27|216
1635158400000|2021-10-25 10:40:00|620.06|614.66|620.17|614.77|620.52|615.12|619.98|614.58|257
1635158700000|2021-10-25 10:45:00|620.19|614.79|621.12|615.72|621.27|615.87|619.88|614.48|256
1635159000000|2021-10-25 10:50:00|621.17|615.77|621.86|616.46|621.86|616.46|621.12|615.72|177
1635159300000|2021-10-25 10:55:00|621.84|616.44|622.23|616.83|622.52|617.12|621.84|616.44|253
1635159600000|2021-10-25 11:00:00|622.21|616.81|622.2|616.8|622.43|617.03|622.1|616.7|248
1635159900000|2021-10-25 11:05:00|622.19|616.79|621.41|616.01|622.2|616.8|621.35|615.95|278
1635160200000|2021-10-25 11:10:00|621.42|616.02|622.46|617.06|622.49|617.09|621.42|616.02|136
1635160500000|2021-10-25 11:15:00|622.44|617.04|622.61|617.21|622.66|617.26|622.15|616.75|214
1635160800000|2021-10-25 11:20:00|622.62|617.22|623.52|618.12|624.09|618.69|622.56|617.16|357
1635161100000|2021-10-25 11:25:00|623.54|618.14|624.62|619.22|624.62|619.22|623.52|618.12|256
1635161400000|2021-10-25 11:30:00|624.73|619.33|623.84|618.44|624.79|619.39|623.79|618.39|368
1635161700000|2021-10-25 11:35:00|623.82|618.42|624.6|619.2|624.6|619.2|623.74|618.34|272
1635162000000|2021-10-25 11:40:00|624.59|619.19|623.61|618.21|624.59|619.19|623.48|618.08|221
1635162300000|2021-10-25 11:45:00|623.57|618.17|622.98|617.58|623.62|618.22|622.72|617.32|289
1635162600000|2021-10-25 11:50:00|622.97|617.57|622.97|617.57|622.97|617.57|622.97|617.57|1
1635162900000|2021-10-25 11:55:00|623.44|618.04|624.33|618.93|624.44|619.04|623.44|618.04|57
1635163200000|2021-10-25 12:00:00|624.32|618.92|624.1|618.7|624.41|619.01|623.75|618.35|252
1635163500000|2021-10-25 12:05:00|624.11|618.71|624.47|619.07|624.47|619.07|624.08|618.68|102
1635163800000|2021-10-25 12:10:00|624.39|618.99|624.52|619.12|624.58|619.18|624.37|618.97|124
1635164100000|2021-10-25 12:15:00|624.56|619.16|624.97|619.57|624.97|619.57|624.39|618.99|181
1635164400000|2021-10-25 12:20:00|624.98|619.58|625.13|619.73|625.22|619.82|624.82|619.42|141
1635164700000|2021-10-25 12:25:00|625.11|619.71|625.39|619.99|625.59|620.19|625.09|619.69|111
1635165000000|2021-10-25 12:30:00|625.4|620|625.46|620.06|625.57|620.17|625.33|619.93|196
1635165300000|2021-10-25 12:35:00|625.47|620.07|625.61|620.21|625.67|620.27|625.36|619.96|151
1635165600000|2021-10-25 12:40:00|625.59|620.19|625.4|620|625.63|620.23|625.3|619.9|321
1635165900000|2021-10-25 12:45:00|625.39|619.99|624.4|619|625.53|620.13|624.4|619|208
1635166200000|2021-10-25 12:50:00|624.1|618.7|623.66|618.26|624.4|619|623.28|617.88|200
1635166500000|2021-10-25 12:55:00|623.7|618.3|623.32|617.92|623.84|618.44|623.25|617.85|148
1635166800000|2021-10-25 13:00:00|623.34|617.94|622.2|616.8|623.67|618.27|622.15|616.75|184
1635167100000|2021-10-25 13:05:00|622.21|616.81|621.38|615.98|622.41|617.01|621.27|615.87|201
1635167400000|2021-10-25 13:10:00|621.49|616.09|621.63|616.23|621.81|616.41|621.44|616.04|224
1635167700000|2021-10-25 13:15:00|621.64|616.24|621.99|616.59|622|616.6|621.62|616.22|207
1635168000000|2021-10-25 13:20:00|622|616.6|621.99|616.59|622|616.6|621.68|616.28|215
1635168300000|2021-10-25 13:25:00|621.98|616.58|623.31|617.91|623.32|617.92|621.93|616.53|143
1635168600000|2021-10-25 13:30:00|623.37|617.97|624.49|619.09|624.77|619.37|623.3|617.9|269
1635168900000|2021-10-25 13:35:00|624.43|619.03|623.76|618.36|624.48|619.08|623.63|618.23|265
1635169200000|2021-10-25 13:40:00|623.64|618.24|622.74|617.34|623.68|618.28|622.39|616.99|342
1635169500000|2021-10-25 13:45:00|622.72|617.32|622.46|617.06|622.9|617.5|622.28|616.88|326
1635169800000|2021-10-25 13:50:00|622.47|617.07|622.76|617.36|622.76|617.36|622.24|616.84|269
1635170100000|2021-10-25 13:55:00|622.79|617.39|623.86|618.46|623.98|618.58|622.79|617.39|289
1635170400000|2021-10-25 14:00:00|623.88|618.48|624.56|619.16|624.64|619.24|623.75|618.35|223
1635170700000|2021-10-25 14:05:00|624.53|619.13|624.38|618.98|624.66|619.26|624.07|618.67|247
1635171000000|2021-10-25 14:10:00|624.44|619.04|624.26|618.86|624.51|619.11|624.13|618.73|280
1635171300000|2021-10-25 14:15:00|624.27|618.87|625.49|620.09|625.5|620.1|623.52|618.12|242
1635171600000|2021-10-25 14:20:00|625.51|620.11|625.23|619.83|625.55|620.15|625.16|619.76|88
1635171900000|2021-10-25 14:25:00|625.18|619.78|624.22|618.82|625.21|619.81|624.09|618.69|264
1635172200000|2021-10-25 14:30:00|624.21|618.81|624.3|618.9|624.38|618.98|624.15|618.75|249
1635172500000|2021-10-25 14:35:00|624.28|618.88|624.72|619.32|624.83|619.43|624.2|618.8|204
1635172800000|2021-10-25 14:40:00|624.74|619.34|625.07|619.67|625.15|619.75|624.65|619.25|195
1635173100000|2021-10-25 14:45:00|625.08|619.68|624.86|619.46|625.27|619.87|624.81|619.41|258
1635173400000|2021-10-25 14:50:00|624.85|619.45|624.72|619.32|624.98|619.58|624.55|619.15|265
1635173700000|2021-10-25 14:55:00|624.73|619.33|624.58|619.18|625.23|619.83|624.58|619.18|235
1635174000000|2021-10-25 15:00:00|624.54|619.14|624.81|619.41|624.93|619.53|623.89|618.49|262
1635174300000|2021-10-25 15:05:00|624.83|619.43|624.4|619|625.3|619.9|624.23|618.83|274
1635174600000|2021-10-25 15:10:00|624.41|619.01|623.82|618.42|624.49|619.09|623.81|618.41|238
1635174900000|2021-10-25 15:15:00|623.81|618.41|623.73|618.33|623.84|618.44|623.64|618.24|190
1635175200000|2021-10-25 15:20:00|623.75|618.35|623.98|618.58|624.44|619.04|623.71|618.31|246
1635175500000|2021-10-25 15:25:00|624.01|618.61|624.01|618.61|624.16|618.76|623.9|618.5|271
1635175800000|2021-10-25 15:30:00|624|618.6|624.57|619.17|624.63|619.23|624|618.6|264
1635176100000|2021-10-25 15:35:00|624.52|619.12|624.05|618.65|624.52|619.12|623.8|618.4|260
1635176400000|2021-10-25 15:40:00|624.08|618.68|624.77|619.37|624.87|619.47|624.05|618.65|276
1635176700000|2021-10-25 15:45:00|624.79|619.39|624.85|619.45|624.93|619.53|624.42|619.02|167
1635177000000|2021-10-25 15:50:00|624.84|619.44|626.42|621.02|626.42|621.02|624.84|619.44|188
1635177300000|2021-10-25 15:55:00|626.43|621.03|629.98|624.58|630.68|625.28|626.43|621.03|275
1635177600000|2021-10-25 16:00:00|629.97|624.57|630.39|624.99|630.6|625.2|629.97|624.57|171
1635177900000|2021-10-25 16:05:00|630.4|625|628.77|623.37|630.4|625|628.75|623.35|234
1635178200000|2021-10-25 16:10:00|628.75|623.35|627.88|622.48|628.75|623.35|627.8|622.4|165
1635178500000|2021-10-25 16:15:00|627.89|622.49|628.57|623.17|628.77|623.37|627.81|622.41|247
1635178800000|2021-10-25 16:20:00|628.58|623.18|629.23|623.83|629.29|623.89|628.52|623.12|152
1635179100000|2021-10-25 16:25:00|629.24|623.84|630.76|625.36|630.76|625.36|629.15|623.75|255
1635179400000|2021-10-25 16:30:00|630.82|625.42|630.12|624.72|631.11|625.71|630.09|624.69|247
1635179700000|2021-10-25 16:35:00|630.1|624.7|629.99|624.59|630.12|624.72|629.36|623.96|242
1635180000000|2021-10-25 16:40:00|630.09|624.69|630.11|624.71|630.29|624.89|629.91|624.51|238
1635180300000|2021-10-25 16:45:00|630.14|624.74|630.58|625.18|630.61|625.21|630.05|624.65|262
1635180600000|2021-10-25 16:50:00|630.61|625.21|629.81|624.41|630.77|625.37|629.75|624.35|199
1635180900000|2021-10-25 16:55:00|629.79|624.39|628.63|623.23|629.8|624.4|628.5|623.1|200
1635181200000|2021-10-25 17:00:00|628.62|623.22|628.31|622.91|629.08|623.68|628.31|622.91|222
1635181500000|2021-10-25 17:05:00|628.27|622.87|626.09|620.69|628.39|622.99|625.63|620.23|248
1635181800000|2021-10-25 17:10:00|626.06|620.66|625.04|619.64|626.26|620.86|624.96|619.56|275
1635182100000|2021-10-25 17:15:00|625.02|619.62|626.58|621.18|626.63|621.23|624.94|619.54|354
1635182400000|2021-10-25 17:20:00|626.6|621.2|625.49|620.09|626.74|621.34|625.47|620.07|294
1635182700000|2021-10-25 17:25:00|625.48|620.08|626.14|620.74|626.96|621.56|625.45|620.05|275
1635183000000|2021-10-25 17:30:00|626.13|620.73|624.08|618.68|626.14|620.74|623.75|618.35|426
1635183300000|2021-10-25 17:35:00|624.04|618.64|623.19|617.79|624.61|619.21|623.17|617.77|360
1635183600000|2021-10-25 17:40:00|623.15|617.75|623.45|618.05|624.07|618.67|623.15|617.75|324
1635183900000|2021-10-25 17:45:00|623.43|618.03|624.6|619.2|624.69|619.29|623.29|617.89|309
1635184200000|2021-10-25 17:50:00|624.52|619.12|623.04|617.64|624.52|619.12|622.94|617.54|318
1635184500000|2021-10-25 17:55:00|623.03|617.63|622.89|617.49|623.27|617.87|622.84|617.44|263
1635184800000|2021-10-25 18:00:00|622.9|617.5|621.9|616.5|623.8|618.4|621.9|616.5|388
1635185100000|2021-10-25 18:05:00|621.89|616.49|621.8|616.4|622.25|616.85|621.6|616.2|366
1635185400000|2021-10-25 18:10:00|621.78|616.38|621.43|616.03|622.22|616.82|621.43|616.03|251
1635185700000|2021-10-25 18:15:00|621.42|616.02|621.64|616.24|621.86|616.46|621.06|615.66|217
1635186000000|2021-10-25 18:20:00|621.59|616.19|622.05|616.65|622.09|616.69|621.59|616.19|140
1635186300000|2021-10-25 18:25:00|622.07|616.67|622|616.6|622.22|616.82|621.94|616.54|138
1635186600000|2021-10-25 18:30:00|622.01|616.61|621.99|616.59|622.52|617.12|621.98|616.58|284
1635186900000|2021-10-25 18:35:00|622|616.6|621.99|616.59|622.31|616.91|621.97|616.57|116
1635187200000|2021-10-25 18:40:00|621.98|616.58|621.54|616.14|622.18|616.78|621.36|615.96|260
1635187500000|2021-10-25 18:45:00|621.61|616.21|621.91|616.51|622.02|616.62|621.55|616.15|110
1635187800000|2021-10-25 18:50:00|622.02|616.62|621.9|616.5|622.02|616.62|621.82|616.42|117
1635188100000|2021-10-25 18:55:00|621.89|616.49|622.01|616.61|622.47|617.07|621.75|616.35|174
1635188400000|2021-10-25 19:00:00|622.02|616.62|621.97|616.57|622.14|616.74|621.68|616.28|229
1635188700000|2021-10-25 19:05:00|621.95|616.55|621.45|616.05|621.95|616.55|621.29|615.89|253
1635189000000|2021-10-25 19:10:00|621.42|616.02|620.86|615.46|621.42|616.02|620.86|615.46|113
1635189300000|2021-10-25 19:15:00|620.87|615.47|620.74|615.34|620.89|615.49|620.48|615.08|151
1635189600000|2021-10-25 19:20:00|620.72|615.32|620.68|615.28|620.92|615.52|620.6|615.2|148
1635189900000|2021-10-25 19:25:00|620.65|615.25|620.3|614.9|621.03|615.63|620.27|614.87|197
1635190200000|2021-10-25 19:30:00|620.32|614.92|620.34|614.94|620.4|615|620.05|614.65|223
1635190500000|2021-10-25 19:35:00|620.31|614.91|620.11|614.71|620.33|614.93|620.01|614.61|238
1635190800000|2021-10-25 19:40:00|620.15|614.75|620.65|615.25|620.71|615.31|619.96|614.56|211
1635191100000|2021-10-25 19:45:00|620.61|615.21|619.8|614.4|620.61|615.21|619.74|614.34|300
1635191400000|2021-10-25 19:50:00|619.83|614.43|620.56|615.16|620.56|615.16|619.79|614.39|187
1635191700000|2021-10-25 19:55:00|620.55|615.15|619.14|613.74|620.65|615.25|618.68|613.28|316
1635192000000|2021-10-25 20:00:00|619.18|613.78|620.73|615.33|620.97|615.57|619.18|613.78|276
1635192300000|2021-10-25 20:05:00|620.75|615.35|621.6|616.2|621.76|616.36|620.67|615.27|234
1635192600000|2021-10-25 20:10:00|621.68|616.28|621.6|616.2|621.77|616.37|621.53|616.13|184
1635192900000|2021-10-25 20:15:00|621.66|616.26|621.84|616.44|621.91|616.51|621.38|615.98|188
1635193200000|2021-10-25 20:20:00|621.85|616.45|621.56|616.16|622.04|616.64|621.49|616.09|176
1635193500000|2021-10-25 20:25:00|621.54|616.14|622.17|616.77|622.27|616.87|621.53|616.13|156
1635193800000|2021-10-25 20:30:00|622.18|616.78|622.42|617.02|622.43|617.03|622.05|616.65|238
1635194100000|2021-10-25 20:35:00|622.39|616.99|622.51|617.11|622.58|617.18|622.22|616.82|118
1635194400000|2021-10-25 20:40:00|622.49|617.09|621.89|616.49|622.69|617.29|621.89|616.49|226
1635194700000|2021-10-25 20:45:00|621.97|616.57|622.17|616.77|622.45|617.05|621.87|616.47|202
1635195000000|2021-10-25 20:50:00|622.16|616.76|622.3|616.9|622.38|616.98|622.09|616.69|163
1635195300000|2021-10-25 20:55:00|622.29|616.89|622|616.6|622.41|617.01|621.92|616.52|166
1635195600000|2021-10-25 21:00:00|621.99|616.59|621.9|616.5|622|616.6|621.79|616.39|155
1635195900000|2021-10-25 21:05:00|621.89|616.49|622.59|617.19|624.28|618.88|621.85|616.45|238
1635196200000|2021-10-25 21:10:00|622.56|617.16|622.89|617.49|622.91|617.51|622.52|617.12|146
1635196500000|2021-10-25 21:15:00|622.92|617.52|623.02|617.62|623.25|617.85|622.85|617.45|140
1635196800000|2021-10-25 21:20:00|623.04|617.64|622.7|617.3|623.08|617.68|622.63|617.23|62
1635197100000|2021-10-25 21:25:00|622.71|617.31|622.65|617.25|622.73|617.33|622.5|617.1|81
1635197400000|2021-10-25 21:30:00|622.66|617.26|622.61|617.21|622.66|617.26|622.5|617.1|111
1635197700000|2021-10-25 21:35:00|622.63|617.23|622.61|617.21|622.67|617.27|622.58|617.18|91
1635198000000|2021-10-25 21:40:00|622.62|617.22|623.03|617.63|623.12|617.72|622.61|617.21|88
1635198300000|2021-10-25 21:45:00|623.07|617.67|623.17|617.77|623.17|617.77|622.4|617|154
1635198600000|2021-10-25 21:50:00|623.16|617.76|623.09|617.69|623.29|617.89|623.04|617.64|117
1635198900000|2021-10-25 21:55:00|623.08|617.68|622.25|616.85|623.1|617.7|622.13|616.73|157
1635199200000|2021-10-25 22:00:00|622.26|616.86|622.28|616.88|622.35|616.95|621.95|616.55|237
1635199500000|2021-10-25 22:05:00|622.38|616.98|622.47|617.07|622.47|617.07|622.07|616.67|165
1635199800000|2021-10-25 22:10:00|622.48|617.08|622.58|617.18|622.7|617.3|622.43|617.03|94
1635200100000|2021-10-25 22:15:00|622.61|617.21|622.93|617.53|623.08|617.68|622.51|617.11|115
1635200400000|2021-10-25 22:20:00|623.05|617.65|623.3|617.9|623.37|617.97|622.8|617.4|75
1635200700000|2021-10-25 22:25:00|623.29|617.89|623.6|618.2|623.68|618.28|623.12|617.72|67
1635201000000|2021-10-25 22:30:00|623.49|618.09|624.16|618.76|624.25|618.85|623.48|618.08|83
1635201300000|2021-10-25 22:35:00|624.2|618.8|625.16|619.76|625.16|619.76|624.15|618.75|104
1635201600000|2021-10-25 22:40:00|625.17|619.77|624.99|619.59|625.31|619.91|624.99|619.59|115
1635201900000|2021-10-25 22:45:00|625|619.6|625.51|620.11|625.53|620.13|624.96|619.56|200
1635202200000|2021-10-25 22:50:00|625.5|620.1|626.21|620.81|626.21|620.81|625.5|620.1|40
1635202500000|2021-10-25 22:55:00|626.25|620.85|626.11|620.71|626.54|621.14|625.72|620.32|174
1635202800000|2021-10-25 23:00:00|626.13|620.73|625.16|619.76|626.15|620.75|624.83|619.43|249
1635203100000|2021-10-25 23:05:00|625.15|619.75|625.13|619.73|625.17|619.77|624.91|619.51|130
1635203400000|2021-10-25 23:10:00|625.3|619.9|625.23|619.83|625.61|620.21|625.03|619.63|66
1635203700000|2021-10-25 23:15:00|625.28|619.88|625.38|619.98|625.41|620.01|625.13|619.73|133
1635204000000|2021-10-25 23:20:00|625.37|619.97|624.88|619.48|625.37|619.97|624.81|619.41|152
1635204300000|2021-10-25 23:25:00|624.87|619.47|624.97|619.57|625.2|619.8|624.87|619.47|62
1635204600000|2021-10-25 23:30:00|624.96|619.56|624.76|619.36|625.04|619.64|624.73|619.33|91
1635204900000|2021-10-25 23:35:00|624.78|619.38|624.46|619.06|624.86|619.46|624.46|619.06|52
1635205200000|2021-10-25 23:40:00|624.6|619.2|623.95|618.55|624.6|619.2|623.94|618.54|73
1635205500000|2021-10-25 23:45:00|623.97|618.57|624.02|618.62|624.03|618.63|623.72|618.32|119
1635205800000|2021-10-25 23:50:00|624.04|618.64|624.08|618.68|624.08|618.68|623.71|618.31|92
1635206100000|2021-10-25 23:55:00|623.96|618.56|624.1|618.7|624.53|619.13|623.9|618.5|104
1635206400000|2021-10-26 00:00:00|624.09|618.69|623.59|618.19|625.17|619.77|623.46|618.06|302
1635206700000|2021-10-26 00:05:00|623.58|618.18|622.65|617.25|623.64|618.24|622.34|616.94|294
1635207000000|2021-10-26 00:10:00|622.64|617.24|623.36|617.96|623.43|618.03|622.37|616.97|253
1635207300000|2021-10-26 00:15:00|623.42|618.02|624.09|618.69|624.09|618.69|623.26|617.86|155
1635207600000|2021-10-26 00:20:00|624.24|618.84|627.31|621.91|627.51|622.11|624.14|618.74|273
1635207900000|2021-10-26 00:25:00|627.32|621.92|628.34|622.94|628.59|623.19|627.29|621.89|106
1635208200000|2021-10-26 00:30:00|628.31|622.91|626.39|620.99|628.33|622.93|625.98|620.58|278
1635208500000|2021-10-26 00:35:00|626.38|620.98|625.98|620.58|626.44|621.04|625.84|620.44|268
1635208800000|2021-10-26 00:40:00|626.01|620.61|625.48|620.08|626.04|620.64|625.35|619.95|191
1635209100000|2021-10-26 00:45:00|625.49|620.09|624.8|619.4|625.57|620.17|624.48|619.08|257
1635209400000|2021-10-26 00:50:00|624.78|619.38|624.85|619.45|624.91|619.51|624.66|619.26|204
1635209700000|2021-10-26 00:55:00|624.88|619.48|624.56|619.16|625.3|619.9|624.26|618.86|146
1635210000000|2021-10-26 01:00:00|624.54|619.14|624.36|618.96|625.25|619.85|624.08|618.68|218
1635210300000|2021-10-26 01:05:00|624.39|618.99|623.85|618.45|624.49|619.09|623.83|618.43|147
1635210600000|2021-10-26 01:10:00|623.89|618.49|624.04|618.64|624.51|619.11|623.75|618.35|186
1635210900000|2021-10-26 01:15:00|624.01|618.61|625.37|619.97|625.37|619.97|623.99|618.59|214
1635211200000|2021-10-26 01:20:00|625.49|620.09|625.73|620.33|626.13|620.73|625.49|620.09|115
1635211500000|2021-10-26 01:25:00|625.59|620.19|624.67|619.27|625.73|620.33|624.67|619.27|235
1635211800000|2021-10-26 01:30:00|624.91|619.51|624.89|619.49|625.19|619.79|624.65|619.25|263
1635212100000|2021-10-26 01:35:00|624.92|619.52|624.89|619.49|625.03|619.63|624.88|619.48|158
1635212400000|2021-10-26 01:40:00|624.88|619.48|625.01|619.61|625.1|619.7|624.88|619.48|185
1635212700000|2021-10-26 01:45:00|625|619.6|624.84|619.44|625.09|619.69|624.82|619.42|155
1635213000000|2021-10-26 01:50:00|624.83|619.43|624.34|618.94|624.88|619.48|624.34|618.94|49
1635213300000|2021-10-26 01:55:00|624.37|618.97|623.08|617.68|624.37|618.97|622.62|617.22|217
1635213600000|2021-10-26 02:00:00|623.07|617.67|623.67|618.27|624.17|618.77|622.97|617.57|219
1635213900000|2021-10-26 02:05:00|623.6|618.2|624.08|618.68|624.15|618.75|623.3|617.9|171
1635214200000|2021-10-26 02:10:00|624.09|618.69|624.24|618.84|624.87|619.47|623.8|618.4|272
1635214500000|2021-10-26 02:15:00|624.23|618.83|625.97|620.57|626.27|620.87|623.99|618.59|214
1635214800000|2021-10-26 02:20:00|626.02|620.62|625.66|620.26|626.1|620.7|625.22|619.82|134
1635215100000|2021-10-26 02:25:00|625.64|620.24|625.66|620.26|625.74|620.34|625.44|620.04|191
1635215400000|2021-10-26 02:30:00|625.67|620.27|625.98|620.58|626.07|620.67|625.11|619.71|301
1635215700000|2021-10-26 02:35:00|625.97|620.57|626.14|620.74|626.26|620.86|625.93|620.53|367
1635216000000|2021-10-26 02:40:00|626.12|620.72|625.54|620.14|626.12|620.72|625.45|620.05|285
1635216300000|2021-10-26 02:45:00|625.41|620.01|625.39|619.99|625.67|620.27|625.31|619.91|246
1635216600000|2021-10-26 02:50:00|625.4|620|625.23|619.83|625.56|620.16|625.02|619.62|218
1635216900000|2021-10-26 02:55:00|625.22|619.82|625.14|619.74|625.39|619.99|624.97|619.57|141
1635217200000|2021-10-26 03:00:00|625.31|619.91|625.8|620.4|625.82|620.42|625.15|619.75|230
1635217500000|2021-10-26 03:05:00|625.71|620.31|625.98|620.58|626.05|620.65|625.48|620.08|105
1635217800000|2021-10-26 03:10:00|626.05|620.65|626.75|621.35|626.75|621.35|626.02|620.62|50
1635218100000|2021-10-26 03:15:00|626.85|621.45|627.24|621.84|627.38|621.98|626.52|621.12|187
1635218400000|2021-10-26 03:20:00|627.38|621.98|627.23|621.83|627.4|622|627.19|621.79|38
1635218700000|2021-10-26 03:25:00|627.24|621.84|627.41|622.01|627.54|622.14|627.18|621.78|200
1635219000000|2021-10-26 03:30:00|627.42|622.02|627.4|622|627.78|622.38|627.23|621.83|254
1635219300000|2021-10-26 03:35:00|627.38|621.98|627.64|622.24|627.68|622.28|627.38|621.98|160
1635219600000|2021-10-26 03:40:00|627.65|622.25|629.27|623.87|629.27|623.87|627.63|622.23|136
1635219900000|2021-10-26 03:45:00|629.31|623.91|632.18|626.78|634.22|628.82|629.27|623.87|347
1635220200000|2021-10-26 03:50:00|632.19|626.79|633.95|628.55|634.55|629.15|632.19|626.79|208
1635220500000|2021-10-26 03:55:00|633.89|628.49|630.94|625.54|633.96|628.56|630.89|625.49|311
1635220800000|2021-10-26 04:00:00|630.91|625.51|630.45|625.05|631.32|625.92|630.18|624.78|250
1635221100000|2021-10-26 04:05:00|630.46|625.06|629.33|623.93|630.77|625.37|629.3|623.9|215
1635221400000|2021-10-26 04:10:00|629.36|623.96|628.81|623.41|630.04|624.64|628.78|623.38|335
1635221700000|2021-10-26 04:15:00|628.85|623.45|629|623.6|629.08|623.68|628.46|623.06|237
1635222000000|2021-10-26 04:20:00|629.01|623.61|628.18|622.78|629.13|623.73|627.91|622.51|258
1635222300000|2021-10-26 04:25:00|628.1|622.7|626.15|620.75|628.12|622.72|626.13|620.73|368
1635222600000|2021-10-26 04:30:00|626.16|620.76|625.57|620.17|626.21|620.81|625.36|619.96|262
1635222900000|2021-10-26 04:35:00|625.58|620.18|625.93|620.53|625.96|620.56|624.59|619.19|313
1635223200000|2021-10-26 04:40:00|625.97|620.57|625.95|620.55|626.25|620.85|625.57|620.17|187
1635223500000|2021-10-26 04:45:00|625.98|620.58|625.78|620.38|626.01|620.61|625.72|620.32|140
1635223800000|2021-10-26 04:50:00|625.71|620.31|626.46|621.06|626.82|621.42|625.71|620.31|241
1635224100000|2021-10-26 04:55:00|626.44|621.04|626.34|620.94|626.64|621.24|626.29|620.89|198
1635224400000|2021-10-26 05:00:00|626.35|620.95|626.9|621.5|626.93|621.53|626.33|620.93|288
1635224700000|2021-10-26 05:05:00|626.87|621.47|626.79|621.39|626.99|621.59|626.73|621.33|186
1635225000000|2021-10-26 05:10:00|626.78|621.38|626.74|621.34|626.95|621.55|626.41|621.01|203
1635225300000|2021-10-26 05:15:00|626.75|621.35|626.62|621.22|626.94|621.54|626.32|620.92|172
1635225600000|2021-10-26 05:20:00|626.63|621.23|627.78|622.38|627.81|622.41|626.63|621.23|181
1635225900000|2021-10-26 05:25:00|627.74|622.34|628.41|623.01|628.6|623.2|627.71|622.31|163
1635226200000|2021-10-26 05:30:00|628.42|623.02|629.23|623.83|629.4|624|628.33|622.93|238
1635226500000|2021-10-26 05:35:00|629.25|623.85|629.02|623.62|629.4|624|629.02|623.62|111
1635226800000|2021-10-26 05:40:00|628.96|623.56|628.51|623.11|629.02|623.62|628.15|622.75|202
1635227100000|2021-10-26 05:45:00|628.52|623.12|628.66|623.26|628.77|623.37|628.47|623.07|153
1635227400000|2021-10-26 05:50:00|628.68|623.28|628.98|623.58|629.07|623.67|628.65|623.25|127
1635227700000|2021-10-26 05:55:00|628.97|623.57|628.76|623.36|629.16|623.76|628.76|623.36|160
1635228000000|2021-10-26 06:00:00|628.82|623.42|628.07|622.67|628.96|623.56|628.07|622.67|234
1635228300000|2021-10-26 06:05:00|628.06|622.66|626.55|621.15|628.21|622.81|626.22|620.82|303
1635228600000|2021-10-26 06:10:00|626.52|621.12|627|621.6|627.06|621.66|626.52|621.12|244
1635228900000|2021-10-26 06:15:00|627.01|621.61|626.08|620.68|627.01|621.61|626|620.6|263
1635229200000|2021-10-26 06:20:00|625.97|620.57|627.63|622.23|627.66|622.26|625.87|620.47|178
1635229500000|2021-10-26 06:25:00|627.62|622.22|628.54|623.14|628.55|623.15|627.53|622.13|232
1635229800000|2021-10-26 06:30:00|628.59|623.19|629.41|624.01|629.52|624.12|628.57|623.17|201
1635230100000|2021-10-26 06:35:00|629.45|624.05|629.91|624.51|629.95|624.55|629.28|623.88|167
1635230400000|2021-10-26 06:40:00|629.9|624.5|629.64|624.24|629.99|624.59|629.49|624.09|203
1635230700000|2021-10-26 06:45:00|629.66|624.26|628.61|623.21|629.72|624.32|628.61|623.21|184
1635231000000|2021-10-26 06:50:00|628.68|623.28|628.15|622.75|628.78|623.38|628.12|622.72|200
1635231300000|2021-10-26 06:55:00|628.18|622.78|626.96|621.56|628.19|622.79|626.95|621.55|288
1635231600000|2021-10-26 07:00:00|626.92|621.52|626.18|620.78|627.08|621.68|626.18|620.78|233
1635231900000|2021-10-26 07:05:00|626.09|620.69|625.87|620.47|626.11|620.71|625.79|620.39|129
1635232200000|2021-10-26 07:10:00|625.88|620.48|625.08|619.68|625.93|620.53|625.07|619.67|303
1635232500000|2021-10-26 07:15:00|625.09|619.69|624.88|619.48|625.1|619.7|624.82|619.42|143
1635232800000|2021-10-26 07:20:00|624.87|619.47|624.61|619.21|624.87|619.47|624.43|619.03|128
1635233100000|2021-10-26 07:25:00|624.6|619.2|624.51|619.11|624.79|619.39|624.48|619.08|176
1635233400000|2021-10-26 07:30:00|624.54|619.14|625.15|619.75|625.46|620.06|624.54|619.14|276
1635233700000|2021-10-26 07:35:00|625.14|619.74|625.11|619.71|625.16|619.76|624.89|619.49|237
1635234000000|2021-10-26 07:40:00|625.1|619.7|625.12|619.72|625.27|619.87|624.96|619.56|278
1635234300000|2021-10-26 07:45:00|625.11|619.71|625.25|619.85|625.35|619.95|625.03|619.63|289
1635234600000|2021-10-26 07:50:00|625.24|619.84|626.23|620.83|626.32|620.92|625.2|619.8|151
1635234900000|2021-10-26 07:55:00|626.25|620.85|626.42|621.02|626.52|621.12|626.16|620.76|196
1635235200000|2021-10-26 08:00:00|626.49|621.09|627.94|622.54|627.94|622.54|626.37|620.97|294
1635235500000|2021-10-26 08:05:00|627.96|622.56|628.45|623.05|628.68|623.28|627.29|621.89|348
1635235800000|2021-10-26 08:10:00|628.46|623.06|628.86|623.46|628.86|623.46|628.13|622.73|259
1635236100000|2021-10-26 08:15:00|628.91|623.51|628.36|622.96|629.43|624.03|628.36|622.96|177
1635236400000|2021-10-26 08:20:00|628.35|622.95|629.06|623.66|629.13|623.73|628.31|622.91|241
1635236700000|2021-10-26 08:25:00|629.04|623.64|628.96|623.56|629.24|623.84|628.38|622.98|208
1635237000000|2021-10-26 08:30:00|629.03|623.63|629.48|624.08|629.75|624.35|628.91|623.51|238
1635237300000|2021-10-26 08:35:00|629.45|624.05|630.1|624.7|630.14|624.74|629.33|623.93|302
1635237600000|2021-10-26 08:40:00|630.11|624.71|630.47|625.07|630.58|625.18|630.08|624.68|169
1635237900000|2021-10-26 08:45:00|630.49|625.09|630.52|625.12|631.2|625.8|630.48|625.08|229
1635238200000|2021-10-26 08:50:00|630.44|625.04|630.6|625.2|630.78|625.38|629.82|624.42|185
1635238500000|2021-10-26 08:55:00|630.56|625.16|630.16|624.76|630.6|625.2|629.98|624.58|165
1635238800000|2021-10-26 09:00:00|630.12|624.72|630.78|625.38|630.83|625.43|630.06|624.66|243
1635239100000|2021-10-26 09:05:00|630.77|625.37|630.14|624.74|630.84|625.44|630.04|624.64|305
1635239400000|2021-10-26 09:10:00|630.13|624.73|628.77|623.37|630.15|624.75|628.55|623.15|251
1635239700000|2021-10-26 09:15:00|628.66|623.26|628.12|622.72|628.92|623.52|628.06|622.66|217
1635240000000|2021-10-26 09:20:00|628.14|622.74|627.99|622.59|628.22|622.82|627.73|622.33|187
1635240300000|2021-10-26 09:25:00|628.02|622.62|627.92|622.52|628.14|622.74|627.88|622.48|313
1635240600000|2021-10-26 09:30:00|628|622.6|627.75|622.35|628.13|622.73|627.73|622.33|220
1635240900000|2021-10-26 09:35:00|627.77|622.37|627.65|622.25|627.89|622.49|627.61|622.21|197
1635241200000|2021-10-26 09:40:00|627.64|622.24|627.59|622.19|627.67|622.27|627.44|622.04|203
1635241500000|2021-10-26 09:45:00|627.6|622.2|627.68|622.28|627.7|622.3|627.52|622.12|175
1635241800000|2021-10-26 09:50:00|627.7|622.3|627.1|621.7|627.71|622.31|627.05|621.65|232
1635242100000|2021-10-26 09:55:00|627.09|621.69|627.01|621.61|627.13|621.73|626.89|621.49|126
1635242400000|2021-10-26 10:00:00|626.98|621.58|626.83|621.43|627.39|621.99|626.83|621.43|160
1635242700000|2021-10-26 10:05:00|626.75|621.35|626.01|620.61|626.75|621.35|626.01|620.61|99
1635243000000|2021-10-26 10:10:00|625.96|620.56|625.3|619.9|626.01|620.61|625.29|619.89|277
1635243300000|2021-10-26 10:15:00|625.29|619.89|625.79|620.39|625.85|620.45|625.29|619.89|165
1635243600000|2021-10-26 10:20:00|625.78|620.38|627.22|621.82|627.24|621.84|625.67|620.27|169
1635243900000|2021-10-26 10:25:00|627.24|621.84|626.59|621.19|627.38|621.98|626.52|621.12|177
1635244200000|2021-10-26 10:30:00|626.73|621.33|626.98|621.58|627.38|621.98|626.69|621.29|166
1635244500000|2021-10-26 10:35:00|626.97|621.57|626.82|621.42|626.97|621.57|626.69|621.29|81
1635244800000|2021-10-26 10:40:00|626.87|621.47|626.9|621.5|626.97|621.57|626.77|621.37|146
1635245100000|2021-10-26 10:45:00|626.91|621.51|627.48|622.08|627.64|622.24|626.9|621.5|146
1635245400000|2021-10-26 10:50:00|627.47|622.07|627.41|622.01|628.26|622.86|627.24|621.84|207
1635245700000|2021-10-26 10:55:00|627.45|622.05|627.59|622.19|627.63|622.23|627.04|621.64|190
1635246000000|2021-10-26 11:00:00|627.63|622.23|627.04|621.64|627.9|622.5|627.03|621.63|233
1635246300000|2021-10-26 11:05:00|627.03|621.63|626.33|620.93|627.07|621.67|626.23|620.83|138
1635246600000|2021-10-26 11:10:00|626.31|620.91|626.11|620.71|626.38|620.98|626.08|620.68|135
1635246900000|2021-10-26 11:15:00|626.1|620.7|625.99|620.59|626.22|620.82|625.85|620.45|219
1635247200000|2021-10-26 11:20:00|625.96|620.56|625.35|619.95|625.96|620.56|625.19|619.79|174
1635247500000|2021-10-26 11:25:00|625.36|619.96|625.36|619.96|625.52|620.12|625.18|619.78|118
1635247800000|2021-10-26 11:30:00|625.43|620.03|625.24|619.84|625.9|620.5|625.23|619.83|290
1635248100000|2021-10-26 11:35:00|625.23|619.83|625.38|619.98|625.51|620.11|625.03|619.63|146
1635248400000|2021-10-26 11:40:00|625.42|620.02|625.24|619.84|625.81|620.41|625.11|619.71|230
1635248700000|2021-10-26 11:45:00|625.19|619.79|625.51|620.11|625.61|620.21|625.09|619.69|235
1635249000000|2021-10-26 11:50:00|625.52|620.12|625.34|619.94|625.54|620.14|624.94|619.54|191
1635249300000|2021-10-26 11:55:00|625.35|619.95|625.03|619.63|625.43|620.03|625.03|619.63|168
1635249600000|2021-10-26 12:00:00|625.04|619.64|625.42|620.02|625.69|620.29|625.04|619.64|236
1635249900000|2021-10-26 12:05:00|625.43|620.03|625.33|619.93|625.47|620.07|625.19|619.79|207
1635250200000|2021-10-26 12:10:00|625.34|619.94|624.58|619.18|625.52|620.12|624.47|619.07|282
1635250500000|2021-10-26 12:15:00|624.57|619.17|623.96|618.56|624.84|619.44|623.91|618.51|252
1635250800000|2021-10-26 12:20:00|623.98|618.58|623.37|617.97|623.98|618.58|623.37|617.97|100
1635251100000|2021-10-26 12:25:00|623.32|617.92|623.08|617.68|623.37|617.97|622.64|617.24|199
1635251400000|2021-10-26 12:30:00|623.07|617.67|620.61|615.21|623.22|617.82|620.07|614.67|305
1635251700000|2021-10-26 12:35:00|620.6|615.2|621.17|615.77|621.61|616.21|620.47|615.07|176
1635252000000|2021-10-26 12:40:00|621.26|615.86|621.44|616.04|621.44|616.04|621.22|615.82|46
1635252300000|2021-10-26 12:45:00|621.43|616.03|622.44|617.04|622.68|617.28|621.35|615.95|157
1635252600000|2021-10-26 12:50:00|622.43|617.03|623.02|617.62|623.03|617.63|622.42|617.02|202
1635252900000|2021-10-26 12:55:00|623.01|617.61|622|616.6|623.04|617.64|621.98|616.58|180
1635253200000|2021-10-26 13:00:00|621.99|616.59|621.73|616.33|622.52|617.12|621.73|616.33|213
1635253500000|2021-10-26 13:05:00|621.72|616.32|621.51|616.11|621.75|616.35|621.21|615.81|293
1635253800000|2021-10-26 13:10:00|621.5|616.1|621.53|616.13|621.97|616.57|620.99|615.59|159
1635254100000|2021-10-26 13:15:00|621.34|615.94|621.96|616.56|622.35|616.95|621.09|615.69|142
1635254400000|2021-10-26 13:20:00|621.97|616.57|622.57|617.17|622.57|617.17|621.93|616.53|94
1635254700000|2021-10-26 13:25:00|622.6|617.2|621.92|616.52|622.76|617.36|621.87|616.47|167
1635255000000|2021-10-26 13:30:00|621.91|616.51|621.69|616.29|621.92|616.52|621.12|615.72|257
1635255300000|2021-10-26 13:35:00|621.7|616.3|622.06|616.66|622.38|616.98|620.11|614.71|408
1635255600000|2021-10-26 13:40:00|622.05|616.65|622.58|617.18|622.6|617.2|622.02|616.62|186
1635255900000|2021-10-26 13:45:00|622.63|617.23|621.29|615.89|622.73|617.33|621.25|615.85|349
1635256200000|2021-10-26 13:50:00|621.28|615.88|622.06|616.66|622.06|616.66|621.27|615.87|270
1635256500000|2021-10-26 13:55:00|622.04|616.64|621.07|615.67|622.12|616.72|621.02|615.62|277
1635256800000|2021-10-26 14:00:00|621.08|615.68|613.59|608.19|621.22|615.82|613.52|608.12|520
1635257100000|2021-10-26 14:05:00|613.6|608.2|611.73|606.33|613.62|608.22|610.02|604.62|623
1635257400000|2021-10-26 14:10:00|611.66|606.26|613.19|607.79|614.02|608.62|611.62|606.22|490
1635257700000|2021-10-26 14:15:00|613.26|607.86|613.41|608.01|613.48|608.08|611.33|605.93|514
1635258000000|2021-10-26 14:20:00|613.47|608.07|613.65|608.25|613.82|608.42|613.23|607.83|212
1635258300000|2021-10-26 14:25:00|613.64|608.24|614.12|608.72|614.27|608.87|613.6|608.2|136
1635258600000|2021-10-26 14:30:00|614.11|608.71|614.78|609.38|614.79|609.39|613.56|608.16|329
1635258900000|2021-10-26 14:35:00|614.79|609.39|614.1|608.7|614.82|609.42|614.1|608.7|166
1635259200000|2021-10-26 14:40:00|614.11|608.71|613.82|608.42|614.36|608.96|613.69|608.29|248
1635259500000|2021-10-26 14:45:00|613.83|608.43|613.52|608.12|614.53|609.13|613.49|608.09|290
1635259800000|2021-10-26 14:50:00|613.53|608.13|614.18|608.78|614.18|608.78|613.24|607.84|278
1635260100000|2021-10-26 14:55:00|614.16|608.76|614.17|608.77|614.62|609.22|613.86|608.46|346
1635260400000|2021-10-26 15:00:00|614.16|608.76|613.79|608.39|614.6|609.2|612.68|607.28|411
1635260700000|2021-10-26 15:05:00|613.87|608.47|612.98|607.58|614.03|608.63|612.92|607.52|220
1635261000000|2021-10-26 15:10:00|612.91|607.51|613.19|607.79|613.35|607.95|612.81|607.41|212
1635261300000|2021-10-26 15:15:00|613.2|607.8|614.94|609.54|614.97|609.57|612.88|607.48|274
1635261600000|2021-10-26 15:20:00|614.93|609.53|614.73|609.33|615.11|609.71|614.39|608.99|276
1635261900000|2021-10-26 15:25:00|614.74|609.34|614.65|609.25|615.16|609.76|614.65|609.25|271
1635262200000|2021-10-26 15:30:00|614.66|609.26|615.08|609.68|615.35|609.95|614.65|609.25|276
1635262500000|2021-10-26 15:35:00|614.96|609.56|614.6|609.2|615.06|609.66|614.24|608.84|277
1635262800000|2021-10-26 15:40:00|614.56|609.16|616.73|611.33|617.74|612.34|614.22|608.82|373
1635263100000|2021-10-26 15:45:00|616.74|611.34|616.31|610.91|617.81|612.41|615.85|610.45|398
1635263400000|2021-10-26 15:50:00|616.37|610.97|617.55|612.15|617.68|612.28|616.03|610.63|295
1635263700000|2021-10-26 15:55:00|617.65|612.25|616.65|611.25|617.82|612.42|616.16|610.76|304
1635264000000|2021-10-26 16:00:00|616.62|611.22|615.57|610.17|616.97|611.57|615.52|610.12|418
1635264300000|2021-10-26 16:05:00|615.58|610.18|614.69|609.29|617.69|612.29|612.94|607.54|581
1635264600000|2021-10-26 16:10:00|614.68|609.28|616.47|611.07|616.65|611.25|614.68|609.28|525
1635264900000|2021-10-26 16:15:00|616.57|611.17|615.18|609.78|616.64|611.24|615.08|609.68|220
1635265200000|2021-10-26 16:20:00|615.17|609.77|616.36|610.96|616.52|611.12|615.17|609.77|383
1635265500000|2021-10-26 16:25:00|616.3|610.9|616.02|610.62|616.3|610.9|615.94|610.54|278
1635265800000|2021-10-26 16:30:00|616.01|610.61|615.37|609.97|616.01|610.61|615.32|609.92|159
1635266100000|2021-10-26 16:35:00|615.38|609.98|615.08|609.68|615.61|610.21|615.03|609.63|221
1635266400000|2021-10-26 16:40:00|615.07|609.67|614.5|609.1|615.12|609.72|614.39|608.99|155
1635266700000|2021-10-26 16:45:00|614.48|609.08|613.93|608.53|614.49|609.09|613.69|608.29|174
1635267000000|2021-10-26 16:50:00|613.91|608.51|614.07|608.67|614.09|608.69|613.87|608.47|160
1635267300000|2021-10-26 16:55:00|614.09|608.69|613.8|608.4|614.21|608.81|613.71|608.31|159
1635267600000|2021-10-26 17:00:00|613.81|608.41|614.03|608.63|614.18|608.78|613.57|608.17|215
1635267900000|2021-10-26 17:05:00|614.07|608.67|614.91|609.51|615.2|609.8|614.03|608.63|197
1635268200000|2021-10-26 17:10:00|614.92|609.52|615.18|609.78|615.25|609.85|614.87|609.47|112
1635268500000|2021-10-26 17:15:00|615.17|609.77|616.14|610.74|616.14|610.74|615.16|609.76|118
1635268800000|2021-10-26 17:20:00|616.13|610.73|616.61|611.21|616.61|611.21|616|610.6|108
1635269100000|2021-10-26 17:25:00|616.7|611.3|616.43|611.03|616.92|611.52|616.4|611|277
1635269400000|2021-10-26 17:30:00|616.42|611.02|617.7|612.3|617.82|612.42|616.42|611.02|246
1635269700000|2021-10-26 17:35:00|617.68|612.28|618.02|612.62|618.12|612.72|617.54|612.14|149
1635270000000|2021-10-26 17:40:00|618.01|612.61|618.3|612.9|618.3|612.9|617.84|612.44|203
1635270300000|2021-10-26 17:45:00|618.35|612.95|618.68|613.28|618.8|613.4|618.03|612.63|357
1635270600000|2021-10-26 17:50:00|618.62|613.22|618.9|613.5|618.96|613.56|618.47|613.07|282
1635270900000|2021-10-26 17:55:00|618.89|613.49|618.11|612.71|618.89|613.49|617.35|611.95|352
1635271200000|2021-10-26 18:00:00|618.13|612.73|617.88|612.48|618.61|613.21|617.45|612.05|302
1635271500000|2021-10-26 18:05:00|617.9|612.5|618.01|612.61|618.01|612.61|617.79|612.39|333
1635271800000|2021-10-26 18:10:00|617.97|612.57|617.79|612.39|618.07|612.67|617.43|612.03|232
1635272100000|2021-10-26 18:15:00|617.77|612.37|617.11|611.71|617.77|612.37|616.71|611.31|316
1635272400000|2021-10-26 18:20:00|617.09|611.69|617.28|611.88|617.39|611.99|616.68|611.28|280
1635272700000|2021-10-26 18:25:00|617.29|611.89|617.57|612.17|617.68|612.28|617.21|611.81|182
1635273000000|2021-10-26 18:30:00|617.56|612.16|617.13|611.73|617.63|612.23|617.03|611.63|284
1635273300000|2021-10-26 18:35:00|617.14|611.74|616.98|611.58|617.26|611.86|616.95|611.55|252
1635273600000|2021-10-26 18:40:00|616.97|611.57|617.09|611.69|617.15|611.75|616.91|611.51|222
1635273900000|2021-10-26 18:45:00|617.08|611.68|617.14|611.74|617.23|611.83|617.01|611.61|239
1635274200000|2021-10-26 18:50:00|617.11|611.71|618.53|613.13|618.59|613.19|617.08|611.68|245
1635274500000|2021-10-26 18:55:00|618.47|613.07|618.82|613.42|618.97|613.57|618.47|613.07|290
1635274800000|2021-10-26 19:00:00|618.8|613.4|618.51|613.11|618.82|613.42|618.24|612.84|190
1635275100000|2021-10-26 19:05:00|618.46|613.06|618.36|612.96|618.66|613.26|617.93|612.53|179
1635275400000|2021-10-26 19:10:00|618.39|612.99|618.03|612.63|618.42|613.02|617.89|612.49|147
1635275700000|2021-10-26 19:15:00|618.01|612.61|618.86|613.46|618.91|613.51|617.94|612.54|198
1635276000000|2021-10-26 19:20:00|618.88|613.48|618.67|613.27|618.92|613.52|618.37|612.97|250
1635276300000|2021-10-26 19:25:00|618.66|613.26|618.98|613.58|618.99|613.59|618.54|613.14|91
1635276600000|2021-10-26 19:30:00|618.99|613.59|619.36|613.96|619.53|614.13|618.97|613.57|166
1635276900000|2021-10-26 19:35:00|619.3|613.9|619.68|614.28|619.69|614.29|619.3|613.9|108
1635277200000|2021-10-26 19:40:00|619.69|614.29|619.86|614.46|619.9|614.5|619.65|614.25|158
1635277500000|2021-10-26 19:45:00|619.85|614.45|620.18|614.78|620.44|615.04|619.85|614.45|146
1635277800000|2021-10-26 19:50:00|620.15|614.75|620.11|614.71|620.21|614.81|620.03|614.63|152
1635278100000|2021-10-26 19:55:00|620.09|614.69|620.18|614.78|620.36|614.96|619.56|614.16|206
1635278400000|2021-10-26 20:00:00|620.19|614.79|619.21|613.81|620.24|614.84|618.8|613.4|254
1635278700000|2021-10-26 20:05:00|619.22|613.82|618.99|613.59|619.32|613.92|618.52|613.12|181
1635279000000|2021-10-26 20:10:00|619.02|613.62|619.22|613.82|619.28|613.88|618.4|613|264
1635279300000|2021-10-26 20:15:00|619.17|613.77|619.4|614|619.95|614.55|619.17|613.77|231
1635279600000|2021-10-26 20:20:00|619.41|614.01|620.62|615.22|620.76|615.36|619.41|614.01|354
1635279900000|2021-10-26 20:25:00|620.6|615.2|620.91|615.51|621.06|615.66|620.59|615.19|230
1635280200000|2021-10-26 20:30:00|620.92|615.52|622.13|616.73|622.14|616.74|620.47|615.07|437
1635280500000|2021-10-26 20:35:00|622.12|616.72|621.75|616.35|622.21|616.81|621.27|615.87|386
1635280800000|2021-10-26 20:40:00|621.76|616.36|621.34|615.94|621.76|616.36|621.2|615.8|286
1635281100000|2021-10-26 20:45:00|621.38|615.98|621.22|615.82|621.38|615.98|620.24|614.84|457
1635281400000|2021-10-26 20:50:00|621.25|615.85|622.56|617.16|622.63|617.23|621.25|615.85|189
1635281700000|2021-10-26 20:55:00|622.54|617.14|622.41|617.01|622.59|617.19|622.23|616.83|245
1635282000000|2021-10-26 21:00:00|622.42|617.02|626.22|620.82|626.66|621.26|622.32|616.92|443
1635282300000|2021-10-26 21:05:00|626.24|620.84|627.14|621.74|627.14|621.74|626.23|620.83|78
1635282600000|2021-10-26 21:10:00|627.16|621.76|626.96|621.56|627.16|621.76|626.89|621.49|159
1635282900000|2021-10-26 21:15:00|626.95|621.55|625.74|620.34|626.97|621.57|625.65|620.25|252
1635283200000|2021-10-26 21:20:00|625.72|620.32|625.65|620.25|625.84|620.44|625.65|620.25|132
1635283500000|2021-10-26 21:25:00|625.64|620.24|624.99|619.59|625.68|620.28|624.92|619.52|174
1635283800000|2021-10-26 21:30:00|625.02|619.62|625.71|620.31|625.71|620.31|624.97|619.57|82
1635284100000|2021-10-26 21:35:00|625.7|620.3|625.63|620.23|625.71|620.31|625.56|620.16|123
1635284400000|2021-10-26 21:40:00|625.66|620.26|623.53|618.13|625.7|620.3|622.95|617.55|204
1635284700000|2021-10-26 21:45:00|623.52|618.12|622.49|617.09|623.68|618.28|622.39|616.99|257
1635285000000|2021-10-26 21:50:00|622.44|617.04|622.18|616.78|622.95|617.55|622.11|616.71|343
1635285300000|2021-10-26 21:55:00|622.19|616.79|619.22|613.82|622.19|616.79|618.61|613.21|540
1635285600000|2021-10-26 22:00:00|619.23|613.83|615.16|609.76|619.43|614.03|614.95|609.55|522
1635285900000|2021-10-26 22:05:00|615.1|609.7|614.83|609.43|616.57|611.17|614.83|609.43|510
1635286200000|2021-10-26 22:10:00|614.82|609.42|615.41|610.01|616.17|610.77|614.49|609.09|523
1635286500000|2021-10-26 22:15:00|615.43|610.03|613.88|608.48|615.44|610.04|613.73|608.33|477
1635286800000|2021-10-26 22:20:00|613.87|608.47|613.2|607.8|614.42|609.02|613.1|607.7|353
1635287100000|2021-10-26 22:25:00|613.21|607.81|613.69|608.29|613.92|608.52|613.08|607.68|462
1635287400000|2021-10-26 22:30:00|613.71|608.31|612.47|607.07|613.73|608.33|612.31|606.91|431
1635287700000|2021-10-26 22:35:00|612.45|607.05|609.57|604.17|612.7|607.3|608.46|603.06|539
1635288000000|2021-10-26 22:40:00|609.59|604.19|610.88|605.48|611.15|605.75|609.29|603.89|517
1635288300000|2021-10-26 22:45:00|610.95|605.55|608.63|603.23|610.96|605.56|608.57|603.17|346
1635288600000|2021-10-26 22:50:00|608.65|603.25|608.32|602.92|608.94|603.54|606.23|600.83|500
1635288900000|2021-10-26 22:55:00|608.38|602.98|608.02|602.62|608.5|603.1|603.08|597.68|595
1635289200000|2021-10-26 23:00:00|608.03|602.63|608.65|603.25|608.65|603.25|606.53|601.13|324
1635289500000|2021-10-26 23:05:00|608.6|603.2|609.9|604.5|609.99|604.59|608.58|603.18|337
1635289800000|2021-10-26 23:10:00|609.89|604.49|611.25|605.85|611.27|605.87|609.84|604.44|336
1635290100000|2021-10-26 23:15:00|611.27|605.87|612.34|606.94|613.25|607.85|611.26|605.86|322
1635290400000|2021-10-26 23:20:00|612.33|606.93|611.8|606.4|612.46|607.06|611.21|605.81|297
1635290700000|2021-10-26 23:25:00|611.85|606.45|611.65|606.25|612.25|606.85|611.39|605.99|248
1635291000000|2021-10-26 23:30:00|611.66|606.26|612.73|607.33|612.76|607.36|611.63|606.23|144
1635291300000|2021-10-26 23:35:00|613|607.6|613.17|607.77|613.35|607.95|611.86|606.46|346
1635291600000|2021-10-26 23:40:00|613.21|607.81|613.53|608.13|613.53|608.13|612.47|607.07|239
1635291900000|2021-10-26 23:45:00|613.58|608.18|614.13|608.73|614.17|608.77|613.13|607.73|175
1635292200000|2021-10-26 23:50:00|614.14|608.74|615.52|610.12|615.76|610.36|614.07|608.67|180
1635292500000|2021-10-26 23:55:00|615.61|610.21|614.57|609.17|615.74|610.34|614.07|608.67|333
1635292800000|2021-10-27 00:00:00|614.56|609.16|613.54|608.14|615.16|609.76|613.14|607.74|370
1635293100000|2021-10-27 00:05:00|613.48|608.08|612.84|607.44|613.55|608.15|612.07|606.67|336
1635293400000|2021-10-27 00:10:00|612.94|607.54|614.39|608.99|615.12|609.72|612.73|607.33|212
1635293700000|2021-10-27 00:15:00|614.34|608.94|615.37|609.97|615.89|610.49|614.01|608.61|293
1635294000000|2021-10-27 00:20:00|615.36|609.96|615.58|610.18|615.6|610.2|615.01|609.61|230
1635294300000|2021-10-27 00:25:00|615.59|610.19|615.44|610.04|615.59|610.19|614.48|609.08|265
1635294600000|2021-10-27 00:30:00|615.45|610.05|615.14|609.74|615.51|610.11|615.02|609.62|186
1635294900000|2021-10-27 00:35:00|615.09|609.69|613.85|608.45|615.09|609.69|613.84|608.44|210
1635295200000|2021-10-27 00:40:00|613.78|608.38|613.43|608.03|613.94|608.54|613.42|608.02|106
1635295500000|2021-10-27 00:45:00|613.46|608.06|614.15|608.75|614.15|608.75|613.24|607.84|236
1635295800000|2021-10-27 00:50:00|614.17|608.77|614.34|608.94|614.63|609.23|613.35|607.95|175
1635296100000|2021-10-27 00:55:00|614.37|608.97|615.52|610.12|615.55|610.15|614.25|608.85|120
1635296400000|2021-10-27 01:00:00|615.55|610.15|615.54|610.14|615.57|610.17|614.65|609.25|175
1635296700000|2021-10-27 01:05:00|615.55|610.15|616.11|610.71|616.27|610.87|615.16|609.76|224
1635297000000|2021-10-27 01:10:00|616.08|610.68|615.93|610.53|616.3|610.9|615.79|610.39|145
1635297300000|2021-10-27 01:15:00|615.95|610.55|616.5|611.1|616.55|611.15|615.93|610.53|75
1635297600000|2021-10-27 01:20:00|616.48|611.08|617.7|612.3|617.7|612.3|616.46|611.06|127
1635297900000|2021-10-27 01:25:00|617.5|612.1|617.76|612.36|617.99|612.59|617.47|612.07|164
1635298200000|2021-10-27 01:30:00|617.81|612.41|617.09|611.69|618.01|612.61|616.94|611.54|216
1635298500000|2021-10-27 01:35:00|617.06|611.66|615.81|610.41|617.14|611.74|615.8|610.4|210
1635298800000|2021-10-27 01:40:00|615.77|610.37|615|609.6|615.89|610.49|614.77|609.37|175
1635299100000|2021-10-27 01:45:00|614.98|609.58|614.97|609.57|615.03|609.63|614.44|609.04|137
1635299400000|2021-10-27 01:50:00|614.98|609.58|613.78|608.38|614.98|609.58|613.76|608.36|143
1635299700000|2021-10-27 01:55:00|613.77|608.37|613.14|607.74|613.81|608.41|613.11|607.71|193
1635300000000|2021-10-27 02:00:00|613.12|607.72|614.1|608.7|614.24|608.84|613.06|607.66|335
1635300300000|2021-10-27 02:05:00|614.07|608.67|614.13|608.73|614.31|608.91|613.81|608.41|203
1635300600000|2021-10-27 02:10:00|614.15|608.75|614.45|609.05|614.83|609.43|614.08|608.68|170
1635300900000|2021-10-27 02:15:00|614.49|609.09|613.98|608.58|614.92|609.52|613.98|608.58|135
1635301200000|2021-10-27 02:20:00|614|608.6|613.77|608.37|614.29|608.89|613.27|607.87|234
1635301500000|2021-10-27 02:25:00|613.76|608.36|613.98|608.58|614.42|609.02|613.74|608.34|195
1635301800000|2021-10-27 02:30:00|613.91|608.51|613.68|608.28|614.3|608.9|613.68|608.28|174
1635302100000|2021-10-27 02:35:00|613.65|608.25|613.9|608.5|613.91|608.51|613.5|608.1|106
1635302400000|2021-10-27 02:40:00|613.89|608.49|614.29|608.89|614.42|609.02|613.75|608.35|197
1635302700000|2021-10-27 02:45:00|614.26|608.86|614.45|609.05|614.6|609.2|613.61|608.21|326
1635303000000|2021-10-27 02:50:00|614.42|609.02|613.36|607.96|614.63|609.23|613.15|607.75|416
1635303300000|2021-10-27 02:55:00|613.46|608.06|612.25|606.85|613.64|608.24|611.7|606.3|485
1635303600000|2021-10-27 03:00:00|612.27|606.87|613.2|607.8|613.2|607.8|612.07|606.67|272
1635303900000|2021-10-27 03:05:00|613.23|607.83|614.11|608.71|614.14|608.74|613.23|607.83|132
1635304200000|2021-10-27 03:10:00|614.03|608.63|614.95|609.55|615.06|609.66|614.03|608.63|141
1635304500000|2021-10-27 03:15:00|614.94|609.54|616.21|610.81|616.23|610.83|614.91|609.51|203
1635304800000|2021-10-27 03:20:00|616.28|610.88|616.36|610.96|616.58|611.18|616.19|610.79|131
1635305100000|2021-10-27 03:25:00|616.43|611.03|617.18|611.78|617.19|611.79|616.35|610.95|217
1635305400000|2021-10-27 03:30:00|617.17|611.77|616.93|611.53|617.36|611.96|616.32|610.92|260
1635305700000|2021-10-27 03:35:00|616.91|611.51|616.61|611.21|616.91|611.51|616.54|611.14|128
1635306000000|2021-10-27 03:40:00|616.59|611.19|616.09|610.69|616.65|611.25|616.06|610.66|122
1635306300000|2021-10-27 03:45:00|616.1|610.7|616.24|610.84|616.51|611.11|616.09|610.69|181
1635306600000|2021-10-27 03:50:00|616.26|610.86|616.27|610.87|616.65|611.25|616.14|610.74|116
1635306900000|2021-10-27 03:55:00|616.18|610.78|615.42|610.02|616.34|610.94|615.42|610.02|84
1635307200000|2021-10-27 04:00:00|615.46|610.06|615.21|609.81|615.61|610.21|614.9|609.5|121
1635307500000|2021-10-27 04:05:00|615.22|609.82|616.24|610.84|616.35|610.95|615.22|609.82|202
1635307800000|2021-10-27 04:10:00|616.2|610.8|614.89|609.49|616.22|610.82|614.88|609.48|146
1635308100000|2021-10-27 04:15:00|614.88|609.48|617.37|611.97|617.6|612.2|614.56|609.16|614
1635308400000|2021-10-27 04:20:00|617.32|611.92|618.78|613.38|618.79|613.39|617.23|611.83|376
1635308700000|2021-10-27 04:25:00|618.81|613.41|620.69|615.29|620.69|615.29|618.72|613.32|390
1635309000000|2021-10-27 04:30:00|620.7|615.3|621.27|615.87|621.53|616.13|619.66|614.26|290
1635309300000|2021-10-27 04:35:00|621.31|615.91|620.73|615.33|621.51|616.11|620.63|615.23|313
1635309600000|2021-10-27 04:40:00|620.68|615.28|620.61|615.21|621|615.6|620.48|615.08|353
1635309900000|2021-10-27 04:45:00|620.57|615.17|621.81|616.41|621.88|616.48|620.53|615.13|254
1635310200000|2021-10-27 04:50:00|621.88|616.48|620.36|614.96|621.9|616.5|620.2|614.8|265
1635310500000|2021-10-27 04:55:00|620.35|614.95|620.05|614.65|620.59|615.19|618.24|612.84|548
1635310800000|2021-10-27 05:00:00|620.04|614.64|620.57|615.17|621.39|615.99|620.04|614.64|453
1635311100000|2021-10-27 05:05:00|620.56|615.16|620.51|615.11|620.85|615.45|620.49|615.09|181
1635311400000|2021-10-27 05:10:00|620.52|615.12|621.02|615.62|621.09|615.69|620.51|615.11|155
1635311700000|2021-10-27 05:15:00|620.98|615.58|619.61|614.21|621.07|615.67|619.59|614.19|174
1635312000000|2021-10-27 05:20:00|619.58|614.18|619.49|614.09|619.74|614.34|619.35|613.95|235
1635312300000|2021-10-27 05:25:00|619.45|614.05|619.24|613.84|619.66|614.26|619.2|613.8|270
1635312600000|2021-10-27 05:30:00|619.23|613.83|617.97|612.57|619.43|614.03|617.92|612.52|313
1635312900000|2021-10-27 05:35:00|617.94|612.54|617.16|611.76|618.03|612.63|616.86|611.46|372
1635313200000|2021-10-27 05:40:00|617.19|611.79|616.76|611.36|617.19|611.79|616.29|610.89|289
1635313500000|2021-10-27 05:45:00|616.73|611.33|617.17|611.77|617.31|611.91|616.17|610.77|187
1635313800000|2021-10-27 05:50:00|617.32|611.92|618.25|612.85|619.54|614.14|616.79|611.39|217
1635314100000|2021-10-27 05:55:00|618.26|612.86|618.09|612.69|618.47|613.07|617.92|612.52|154
1635314400000|2021-10-27 06:00:00|618.08|612.68|618.75|613.35|619.94|614.54|618.04|612.64|355
1635314700000|2021-10-27 06:05:00|618.76|613.36|617.44|612.04|619.11|613.71|617.44|612.04|313
1635315000000|2021-10-27 06:10:00|617.42|612.02|616.39|610.99|617.42|612.02|616.17|610.77|361
1635315300000|2021-10-27 06:15:00|616.41|611.01|615.04|609.64|616.79|611.39|615.04|609.64|350
1635315600000|2021-10-27 06:20:00|615.01|609.61|615.53|610.13|615.78|610.38|614.79|609.39|234
1635315900000|2021-10-27 06:25:00|615.52|610.12|615.83|610.43|615.99|610.59|615.27|609.87|269
1635316200000|2021-10-27 06:30:00|615.8|610.4|616.45|611.05|616.51|611.11|615.79|610.39|262
1635316500000|2021-10-27 06:35:00|616.44|611.04|615.54|610.14|616.59|611.19|615.23|609.83|311
1635316800000|2021-10-27 06:40:00|615.6|610.2|615.23|609.83|616.16|610.76|614.17|608.77|268
1635317100000|2021-10-27 06:45:00|615.22|609.82|614.97|609.57|616.25|610.85|614.79|609.39|313
1635317400000|2021-10-27 06:50:00|614.98|609.58|614.03|608.63|614.99|609.59|613.95|608.55|376
1635317700000|2021-10-27 06:55:00|613.98|608.58|612.92|607.52|614.02|608.62|612.7|607.3|442
1635318000000|2021-10-27 07:00:00|612.93|607.53|610.91|605.51|612.97|607.57|610.89|605.49|320
1635318300000|2021-10-27 07:05:00|610.9|605.5|611.46|606.06|613.43|608.03|610.73|605.33|267
1635318600000|2021-10-27 07:10:00|611.42|606.02|611.27|605.87|612.42|607.02|611.27|605.87|198
1635318900000|2021-10-27 07:15:00|611.23|605.83|610.05|604.65|611.24|605.84|609.51|604.11|350
1635319200000|2021-10-27 07:20:00|610.04|604.64|608.39|602.99|610.33|604.93|608.22|602.82|388
1635319500000|2021-10-27 07:25:00|608.36|602.96|604.87|599.47|608.37|602.97|604.06|598.66|482
1635319800000|2021-10-27 07:30:00|604.86|599.46|605.66|600.26|606.68|601.28|604.86|599.46|299
1635320100000|2021-10-27 07:35:00|605.74|600.34|599.31|593.91|605.79|600.39|597.5|592.1|487
1635320400000|2021-10-27 07:40:00|599.34|593.94|595.39|589.99|599.76|594.36|593.45|588.05|555
1635320700000|2021-10-27 07:45:00|595.41|590.01|593.35|587.95|597.08|591.68|593.14|587.74|388
1635321000000|2021-10-27 07:50:00|593.37|587.97|592.87|587.47|595.28|589.88|592.87|587.47|421
1635321300000|2021-10-27 07:55:00|592.82|587.42|591.62|586.22|593.65|588.25|591.43|586.03|323
1635321600000|2021-10-27 08:00:00|591.61|586.21|567.48|562.08|591.62|586.22|567.41|562.01|658
1635321900000|2021-10-27 08:05:00|567.53|562.13|541.65|536.25|574.16|568.76|541.65|536.25|763
1635322200000|2021-10-27 08:10:00|541.64|536.24|562.06|556.66|562.62|557.22|537.97|532.57|818
1635322500000|2021-10-27 08:15:00|562.01|556.61|565.96|560.56|568.79|563.39|560|554.6|845
1635322800000|2021-10-27 08:20:00|566|560.6|562.3|556.9|566.15|560.75|559.9|554.5|826
1635323100000|2021-10-27 08:25:00|562.22|556.82|566.45|561.05|566.56|561.16|560.54|555.14|702
1635323400000|2021-10-27 08:30:00|566.6|561.2|567.79|562.39|567.88|562.48|565.37|559.97|575
1635323700000|2021-10-27 08:35:00|567.81|562.41|568.86|563.46|569.83|564.43|567.71|562.31|581
1635324000000|2021-10-27 08:40:00|568.83|563.43|565.13|559.73|568.96|563.56|562.14|556.74|738
1635324300000|2021-10-27 08:45:00|565.14|559.74|562.75|557.35|565.14|559.74|561.28|555.88|657
1635324600000|2021-10-27 08:50:00|562.66|557.26|566.13|560.73|566.91|561.51|562.62|557.22|515
1635324900000|2021-10-27 08:55:00|566.14|560.74|566.7|561.3|567.55|562.15|566.14|560.74|388
1635325200000|2021-10-27 09:00:00|566.66|561.26|564.97|559.57|566.73|561.33|563.63|558.23|428
1635325500000|2021-10-27 09:05:00|565.03|559.63|562.68|557.28|565.2|559.8|561.77|556.37|663
1635325800000|2021-10-27 09:10:00|562.63|557.23|562.34|556.94|564.19|558.79|559.93|554.53|639
1635326100000|2021-10-27 09:15:00|562.33|556.93|561.81|556.41|563.5|558.1|561.4|556|802
1635326400000|2021-10-27 09:20:00|561.67|556.27|559.92|554.52|562.02|556.62|559.28|553.88|675
1635326700000|2021-10-27 09:25:00|560.06|554.66|560.24|554.84|561.64|556.24|559.1|553.7|689
1635327000000|2021-10-27 09:30:00|560.11|554.71|562.34|556.94|565.05|559.65|560.11|554.71|502
1635327300000|2021-10-27 09:35:00|562.38|556.98|564.22|558.82|564.78|559.38|561.93|556.53|521
1635327600000|2021-10-27 09:40:00|564.26|558.86|562.43|557.03|564.81|559.41|562.29|556.89|435
1635327900000|2021-10-27 09:45:00|562.47|557.07|561.87|556.47|563.59|558.19|561.86|556.46|471
1635328200000|2021-10-27 09:50:00|561.96|556.56|561.17|555.77|562.03|556.63|559.92|554.52|530
1635328500000|2021-10-27 09:55:00|561.16|555.76|561.71|556.31|561.8|556.4|559.94|554.54|450
1635328800000|2021-10-27 10:00:00|561.81|556.41|559.91|554.51|562.01|556.61|559.29|553.89|603
1635329100000|2021-10-27 10:05:00|560.1|554.7|559.56|554.16|560.6|555.2|559.12|553.72|373
1635329400000|2021-10-27 10:10:00|559.54|554.14|560.97|555.57|561.24|555.84|559.26|553.86|410
1635329700000|2021-10-27 10:15:00|560.99|555.59|559.85|554.45|561.05|555.65|558.8|553.4|403
1635330000000|2021-10-27 10:20:00|559.9|554.5|557.84|552.44|560.7|555.3|557.57|552.17|493
1635330300000|2021-10-27 10:25:00|557.83|552.43|556.52|551.12|557.97|552.57|555.92|550.52|737
1635330600000|2021-10-27 10:30:00|556.5|551.1|561.56|556.16|561.7|556.3|555.38|549.98|500
1635330900000|2021-10-27 10:35:00|561.58|556.18|561.45|556.05|561.73|556.33|560.05|554.65|421
1635331200000|2021-10-27 10:40:00|561.46|556.06|562.38|556.98|562.38|556.98|561.14|555.74|362
1635331500000|2021-10-27 10:45:00|562.37|556.97|562.04|556.64|562.37|556.97|561.45|556.05|371
1635331800000|2021-10-27 10:50:00|562.07|556.67|562.17|556.77|563.74|558.34|561.73|556.33|514
1635332100000|2021-10-27 10:55:00|562.27|556.87|561.44|556.04|562.27|556.87|560.85|555.45|422
1635332400000|2021-10-27 11:00:00|561.4|556|561.9|556.5|562.03|556.63|560.98|555.58|366
1635332700000|2021-10-27 11:05:00|562.03|556.63|562.65|557.25|562.87|557.47|561.93|556.53|310
1635333000000|2021-10-27 11:10:00|562.64|557.24|563.4|558|563.5|558.1|562.38|556.98|199
1635333300000|2021-10-27 11:15:00|563.45|558.05|563.22|557.82|563.71|558.31|562.74|557.34|302
1635333600000|2021-10-27 11:20:00|563.21|557.81|562.48|557.08|563.61|558.21|562.3|556.9|266
1635333900000|2021-10-27 11:25:00|562.43|557.03|561.76|556.36|562.5|557.1|561.64|556.24|182
1635334200000|2021-10-27 11:30:00|561.8|556.4|560.75|555.35|561.8|556.4|560.33|554.93|302
1635334500000|2021-10-27 11:35:00|560.74|555.34|560.37|554.97|561.37|555.97|559.9|554.5|337
1635334800000|2021-10-27 11:40:00|560.36|554.96|560.4|555|561.1|555.7|560.11|554.71|354
1635335100000|2021-10-27 11:45:00|560.41|555.01|559.77|554.37|560.98|555.58|559.38|553.98|470
1635335400000|2021-10-27 11:50:00|559.82|554.42|559.83|554.43|560.67|555.27|559.75|554.35|333
1635335700000|2021-10-27 11:55:00|559.85|554.45|560.63|555.23|560.82|555.42|559.81|554.41|305
1635336000000|2021-10-27 12:00:00|560.62|555.22|562.53|557.13|563.14|557.74|559.03|553.63|436
1635336300000|2021-10-27 12:05:00|562.59|557.19|561.36|555.96|562.71|557.31|560.8|555.4|494
1635336600000|2021-10-27 12:10:00|561.32|555.92|560.85|555.45|561.4|556|560|554.6|354
1635336900000|2021-10-27 12:15:00|560.84|555.44|562.01|556.61|562.06|556.66|560.84|555.44|198
1635337200000|2021-10-27 12:20:00|562.02|556.62|562.62|557.22|562.62|557.22|562.02|556.62|144
1635337500000|2021-10-27 12:25:00|562.6|557.2|562.65|557.25|562.78|557.38|562.12|556.72|219
1635337800000|2021-10-27 12:30:00|562.69|557.29|562.51|557.11|562.69|557.29|561.9|556.5|142
1635338100000|2021-10-27 12:35:00|562.5|557.1|562.98|557.58|563.11|557.71|562.49|557.09|112
1635338400000|2021-10-27 12:40:00|563.01|557.61|562.51|557.11|563.27|557.87|562.41|557.01|202
1635338700000|2021-10-27 12:45:00|562.53|557.13|561.24|555.84|562.53|557.13|560.41|555.01|355
1635339000000|2021-10-27 12:50:00|561.29|555.89|562.07|556.67|563.29|557.89|561.14|555.74|417
1635339300000|2021-10-27 12:55:00|562.02|556.62|562.35|556.95|562.46|557.06|561.59|556.19|311
1635339600000|2021-10-27 13:00:00|562.32|556.92|563|557.6|563|557.6|561.4|556|272
1635339900000|2021-10-27 13:05:00|562.99|557.59|563.05|557.65|563.26|557.86|562.9|557.5|162
1635340200000|2021-10-27 13:10:00|563.08|557.68|563.8|558.4|563.9|558.5|562.79|557.39|247
1635340500000|2021-10-27 13:15:00|563.85|558.45|564.25|558.85|564.33|558.93|562.9|557.5|282
1635340800000|2021-10-27 13:20:00|564.23|558.83|563.69|558.29|564.37|558.97|563.63|558.23|307
1635341100000|2021-10-27 13:25:00|563.68|558.28|561.95|556.55|563.84|558.44|561.67|556.27|297
1635341400000|2021-10-27 13:30:00|561.96|556.56|562.15|556.75|562.58|557.18|561.55|556.15|311
1635341700000|2021-10-27 13:35:00|562.14|556.74|563.24|557.84|563.28|557.88|561.77|556.37|254
1635342000000|2021-10-27 13:40:00|563.26|557.86|563.91|558.51|564.02|558.62|562.77|557.37|173
1635342300000|2021-10-27 13:45:00|564.05|558.65|562.06|556.66|564.52|559.12|561.96|556.56|268
1635342600000|2021-10-27 13:50:00|562.05|556.65|561.37|555.97|562.08|556.68|561.31|555.91|173
1635342900000|2021-10-27 13:55:00|561.36|555.96|561.51|556.11|562.17|556.77|561.16|555.76|211
1635343200000|2021-10-27 14:00:00|561.5|556.1|560.76|555.36|561.79|556.39|560.68|555.28|227
1635343500000|2021-10-27 14:05:00|560.73|555.33|561.21|555.81|561.37|555.97|560.51|555.11|216
1635343800000|2021-10-27 14:10:00|561.24|555.84|560.85|555.45|561.59|556.19|560.75|555.35|269
1635344100000|2021-10-27 14:15:00|560.82|555.42|560.45|555.05|561.77|556.37|560.21|554.81|275
1635344400000|2021-10-27 14:20:00|560.5|555.1|561.39|555.99|561.48|556.08|558.97|553.57|278
1635344700000|2021-10-27 14:25:00|561.44|556.04|559.73|554.33|561.86|556.46|559.65|554.25|275
1635345000000|2021-10-27 14:30:00|559.76|554.36|561.88|556.48|561.88|556.48|559.71|554.31|135
1635345300000|2021-10-27 14:35:00|561.9|556.5|565.02|559.62|565.15|559.75|561.73|556.33|224
1635345600000|2021-10-27 14:40:00|565.2|559.8|565.79|560.39|565.85|560.45|564.26|558.86|300
1635345900000|2021-10-27 14:45:00|565.8|560.4|568.81|563.41|568.81|563.41|565.49|560.09|257
1635346200000|2021-10-27 14:50:00|568.8|563.4|566.61|561.21|568.8|563.4|566.59|561.19|455
1635346500000|2021-10-27 14:55:00|566.6|561.2|566.41|561.01|567.29|561.89|565.91|560.51|318
1635346800000|2021-10-27 15:00:00|566.22|560.82|566.04|560.64|567.31|561.91|565.67|560.27|381
1635347100000|2021-10-27 15:05:00|566.1|560.7|567.36|561.96|567.39|561.99|565.7|560.3|250
1635347400000|2021-10-27 15:10:00|567.31|561.91|568.88|563.48|570.04|564.64|566.63|561.23|380
1635347700000|2021-10-27 15:15:00|568.76|563.36|567.32|561.92|568.88|563.48|567.32|561.92|289
1635348000000|2021-10-27 15:20:00|567.38|561.98|564.92|559.52|567.38|561.98|564.78|559.38|397
1635348300000|2021-10-27 15:25:00|564.93|559.53|563.33|557.93|564.98|559.58|563.25|557.85|326
1635348600000|2021-10-27 15:30:00|563.34|557.94|564.06|558.66|564.06|558.66|562.38|556.98|230
1635348900000|2021-10-27 15:35:00|564.07|558.67|562.68|557.28|564.92|559.52|562.62|557.22|255
1635349200000|2021-10-27 15:40:00|562.72|557.32|561.62|556.22|562.77|557.37|561.54|556.14|242
1635349500000|2021-10-27 15:45:00|561.63|556.23|562.12|556.72|562.36|556.96|561.22|555.82|221
1635349800000|2021-10-27 15:50:00|562.09|556.69|562.87|557.47|563.91|558.51|561.97|556.57|223
1635350100000|2021-10-27 15:55:00|562.88|557.48|562.07|556.67|563.15|557.75|561.37|555.97|278
1635350400000|2021-10-27 16:00:00|562.09|556.69|563.96|558.56|564.18|558.78|561.76|556.36|379
1635350700000|2021-10-27 16:05:00|563.95|558.55|562.73|557.33|566.21|560.81|562.73|557.33|443
1635351000000|2021-10-27 16:10:00|562.67|557.27|561.28|555.88|563.13|557.73|560.28|554.88|411
1635351300000|2021-10-27 16:15:00|561.29|555.89|562.09|556.69|562.64|557.24|561.12|555.72|283
1635351600000|2021-10-27 16:20:00|562.03|556.63|560.32|554.92|562.71|557.31|559.97|554.57|324
1635351900000|2021-10-27 16:25:00|560.31|554.91|558.14|552.74|560.85|555.45|557.97|552.57|425
1635352200000|2021-10-27 16:30:00|558.13|552.73|559.95|554.55|560.27|554.87|558.04|552.64|360
1635352500000|2021-10-27 16:35:00|559.8|554.4|561.94|556.54|562.45|557.05|559.65|554.25|311
1635352800000|2021-10-27 16:40:00|561.89|556.49|562.49|557.09|562.6|557.2|561.04|555.64|271
1635353100000|2021-10-27 16:45:00|562.61|557.21|562.75|557.35|564.53|559.13|562.58|557.18|341
1635353400000|2021-10-27 16:50:00|562.76|557.36|564.51|559.11|564.6|559.2|562.2|556.8|276
1635353700000|2021-10-27 16:55:00|564.57|559.17|564.18|558.78|565.37|559.97|564.18|558.78|342
1635354000000|2021-10-27 17:00:00|564.15|558.75|564.82|559.42|565.34|559.94|563.79|558.39|308
1635354300000|2021-10-27 17:05:00|564.81|559.41|565.81|560.41|565.96|560.56|564.81|559.41|134
1635354600000|2021-10-27 17:10:00|565.87|560.47|566.16|560.76|566.41|561.01|565.68|560.28|202
1635354900000|2021-10-27 17:15:00|566.09|560.69|566.02|560.62|566.29|560.89|565.9|560.5|209
1635355200000|2021-10-27 17:20:00|566.03|560.63|565.94|560.54|566.51|561.11|565.43|560.03|212
1635355500000|2021-10-27 17:25:00|565.92|560.52|566.01|560.61|566.47|561.07|565.81|560.41|155
1635355800000|2021-10-27 17:30:00|566.05|560.65|565.87|560.47|566.36|560.96|565.38|559.98|255
1635356100000|2021-10-27 17:35:00|565.81|560.41|564.14|558.74|565.83|560.43|563.84|558.44|290
1635356400000|2021-10-27 17:40:00|564.11|558.71|562.98|557.58|564.52|559.12|562.98|557.58|242
1635356700000|2021-10-27 17:45:00|563|557.6|562.18|556.78|563.56|558.16|562.01|556.61|236
1635357000000|2021-10-27 17:50:00|562.13|556.73|561.7|556.3|562.7|557.3|561.4|556|229
1635357300000|2021-10-27 17:55:00|561.72|556.32|562.44|557.04|562.99|557.59|561.58|556.18|211
1635357600000|2021-10-27 18:00:00|562.49|557.09|564.34|558.94|564.47|559.07|562.46|557.06|310
1635357900000|2021-10-27 18:05:00|564.39|558.99|562.77|557.37|564.48|559.08|562.72|557.32|160
1635358200000|2021-10-27 18:10:00|562.8|557.4|561.76|556.36|563.07|557.67|561.76|556.36|162
1635358500000|2021-10-27 18:15:00|561.77|556.37|563.38|557.98|563.44|558.04|561.53|556.13|247
1635358800000|2021-10-27 18:20:00|563.41|558.01|563.41|558.01|563.74|558.34|563.05|557.65|142
1635359100000|2021-10-27 18:25:00|563.4|558|562.63|557.23|563.88|558.48|562.62|557.22|160
1635359400000|2021-10-27 18:30:00|562.6|557.2|563.2|557.8|563.45|558.05|562.42|557.02|234
1635359700000|2021-10-27 18:35:00|563.21|557.81|562.42|557.02|563.48|558.08|561.79|556.39|314
1635360000000|2021-10-27 18:40:00|562.41|557.01|561.82|556.42|562.44|557.04|561.03|555.63|252
1635360300000|2021-10-27 18:45:00|561.81|556.41|560.79|555.39|561.96|556.56|560.71|555.31|226
1635360600000|2021-10-27 18:50:00|560.8|555.4|561.49|556.09|562.14|556.74|560.8|555.4|205
1635360900000|2021-10-27 18:55:00|561.45|556.05|560.14|554.74|561.51|556.11|560.04|554.64|220
1635361200000|2021-10-27 19:00:00|560.15|554.75|559.15|553.75|560.83|555.43|558.94|553.54|391
1635361500000|2021-10-27 19:05:00|559.13|553.73|559.01|553.61|559.3|553.9|558.48|553.08|403
1635361800000|2021-10-27 19:10:00|559.04|553.64|558.53|553.13|559.73|554.33|558.2|552.8|423
1635362100000|2021-10-27 19:15:00|558.42|553.02|556.47|551.07|559.85|554.45|556.26|550.86|710
1635362400000|2021-10-27 19:20:00|556.46|551.06|557.71|552.31|558.2|552.8|554.95|549.55|502
1635362700000|2021-10-27 19:25:00|557.73|552.33|555.73|550.33|557.86|552.46|555.67|550.27|589
1635363000000|2021-10-27 19:30:00|555.71|550.31|556.26|550.86|556.32|550.92|553.98|548.58|503
1635363300000|2021-10-27 19:35:00|556.36|550.96|557.72|552.32|558.14|552.74|556.26|550.86|438
1635363600000|2021-10-27 19:40:00|557.73|552.33|556.83|551.43|557.79|552.39|556.54|551.14|384
1635363900000|2021-10-27 19:45:00|556.78|551.38|558.81|553.41|558.81|553.41|556.73|551.33|390
1635364200000|2021-10-27 19:50:00|558.79|553.39|560.69|555.29|561|555.6|558.79|553.39|359
1635364500000|2021-10-27 19:55:00|560.59|555.19|561.67|556.27|561.7|556.3|560.59|555.19|287
1635364800000|2021-10-27 20:00:00|561.6|556.2|564.29|558.89|564.29|558.89|561.43|556.03|197
1635365100000|2021-10-27 20:05:00|564.3|558.9|564.51|559.11|564.69|559.29|563.43|558.03|389
1635365400000|2021-10-27 20:10:00|564.52|559.12|561.22|555.82|564.62|559.22|560.48|555.08|507
1635365700000|2021-10-27 20:15:00|561.21|555.81|561.16|555.76|562.22|556.82|560.65|555.25|415
1635366000000|2021-10-27 20:20:00|561.15|555.75|561.08|555.68|561.93|556.53|560.84|555.44|269
1635366300000|2021-10-27 20:25:00|561.07|555.67|560.81|555.41|561.39|555.99|560.3|554.9|253
1635366600000|2021-10-27 20:30:00|560.84|555.44|560.25|554.85|562.25|556.85|560.11|554.71|270
1635366900000|2021-10-27 20:35:00|560.26|554.86|559.77|554.37|560.65|555.25|559.67|554.27|339
1635367200000|2021-10-27 20:40:00|559.76|554.36|557.91|552.51|559.78|554.38|557.84|552.44|257
1635367500000|2021-10-27 20:45:00|557.83|552.43|558.91|553.51|559.51|554.11|557.48|552.08|276
1635367800000|2021-10-27 20:50:00|558.92|553.52|559.58|554.18|559.69|554.29|557.89|552.49|366
1635368100000|2021-10-27 20:55:00|559.52|554.12|561.43|556.03|561.69|556.29|559.41|554.01|194
1635368400000|2021-10-27 21:00:00|561.37|555.97|563.29|557.89|563.29|557.89|560.61|555.21|345
1635368700000|2021-10-27 21:05:00|563.27|557.87|562.82|557.42|563.31|557.91|562.3|556.9|301
1635369000000|2021-10-27 21:10:00|562.86|557.46|563.49|558.09|563.51|558.11|562.86|557.46|108
1635369300000|2021-10-27 21:15:00|563.48|558.08|563.54|558.14|563.6|558.2|563.13|557.73|152
1635369600000|2021-10-27 21:20:00|563.5|558.1|562.3|556.9|563.6|558.2|562.07|556.67|237
1635369900000|2021-10-27 21:25:00|562.19|556.79|561.82|556.42|562.29|556.89|561.63|556.23|66
1635370200000|2021-10-27 21:30:00|561.87|556.47|562.08|556.68|562.15|556.75|561.68|556.28|87
1635370500000|2021-10-27 21:35:00|562.1|556.7|562.49|557.09|562.58|557.18|562.1|556.7|176
1635370800000|2021-10-27 21:40:00|562.5|557.1|562.91|557.51|562.95|557.55|562.5|557.1|53
1635371100000|2021-10-27 21:45:00|562.9|557.5|562.78|557.38|563.63|558.23|562.75|557.35|291
1635371400000|2021-10-27 21:50:00|562.77|557.37|562.61|557.21|563.12|557.72|562.05|556.65|189
1635371700000|2021-10-27 21:55:00|562.6|557.2|562.39|556.99|562.69|557.29|562.25|556.85|158
1635372000000|2021-10-27 22:00:00|562.4|557|561.74|556.34|562.67|557.27|561.61|556.21|201
1635372300000|2021-10-27 22:05:00|561.73|556.33|561.96|556.56|562.03|556.63|561.69|556.29|142
1635372600000|2021-10-27 22:10:00|561.94|556.54|559.78|554.38|561.96|556.56|559.74|554.34|305
1635372900000|2021-10-27 22:15:00|559.69|554.29|559.86|554.46|560.79|555.39|559.69|554.29|277
1635373200000|2021-10-27 22:20:00|559.85|554.45|558.67|553.27|559.95|554.55|558.15|552.75|290
1635373500000|2021-10-27 22:25:00|558.68|553.28|560.05|554.65|560.2|554.8|558.42|553.02|313
1635373800000|2021-10-27 22:30:00|560.15|554.75|560.47|555.07|560.53|555.13|559.56|554.16|173
1635374100000|2021-10-27 22:35:00|560.48|555.08|559.07|553.67|561.13|555.73|559|553.6|386
1635374400000|2021-10-27 22:40:00|559.03|553.63|559.14|553.74|560.49|555.09|558.2|552.8|379
1635374700000|2021-10-27 22:45:00|559.1|553.7|557.15|551.75|559.45|554.05|557.12|551.72|271
1635375000000|2021-10-27 22:50:00|557.13|551.73|557.28|551.88|557.55|552.15|556.31|550.91|268
1635375300000|2021-10-27 22:55:00|557.34|551.94|559.57|554.17|559.64|554.24|557.34|551.94|266
1635375600000|2021-10-27 23:00:00|559.64|554.24|560|554.6|561.58|556.18|559.54|554.14|288
1635375900000|2021-10-27 23:05:00|560.01|554.61|560.25|554.85|560.29|554.89|558.74|553.34|262
1635376200000|2021-10-27 23:10:00|560.26|554.86|558.82|553.42|560.29|554.89|558.64|553.24|235
1635376500000|2021-10-27 23:15:00|558.83|553.43|556.94|551.54|558.83|553.43|556.84|551.44|185
1635376800000|2021-10-27 23:20:00|556.95|551.55|555.46|550.06|556.99|551.59|555.46|550.06|267
1635377100000|2021-10-27 23:25:00|555.43|550.03|554.07|548.67|556.11|550.71|554.03|548.63|483
1635377400000|2021-10-27 23:30:00|554.09|548.69|555.89|550.49|556.51|551.11|554.09|548.69|279
1635377700000|2021-10-27 23:35:00|555.9|550.5|554.47|549.07|555.9|550.5|554.14|548.74|330
1635378000000|2021-10-27 23:40:00|554.44|549.04|554.23|548.83|555.45|550.05|553.99|548.59|268
1635378300000|2021-10-27 23:45:00|554.22|548.82|553.36|547.96|554.49|549.09|552.41|547.01|640
1635378600000|2021-10-27 23:50:00|553.35|547.95|554.93|549.53|555.11|549.71|551.37|545.97|566
1635378900000|2021-10-27 23:55:00|554.88|549.48|551.68|546.28|555.04|549.64|550.95|545.55|575
1635379200000|2021-10-28 00:00:00|551.69|546.29|554.34|548.94|554.44|549.04|551.4|546|669
1635379500000|2021-10-28 00:05:00|554.28|548.88|553.98|548.58|556.3|550.9|553.2|547.8|500
1635379800000|2021-10-28 00:10:00|553.97|548.57|557.8|552.4|558.47|553.07|553.79|548.39|550
1635380100000|2021-10-28 00:15:00|557.79|552.39|558.18|552.78|559.07|553.67|557.59|552.19|392
1635380400000|2021-10-28 00:20:00|558.21|552.81|557.17|551.77|558.45|553.05|557.08|551.68|268
1635380700000|2021-10-28 00:25:00|557.16|551.76|555.83|550.43|557.21|551.81|555.83|550.43|243
1635381000000|2021-10-28 00:30:00|555.85|550.45|553.39|547.99|556.04|550.64|553.3|547.9|374
1635381300000|2021-10-28 00:35:00|553.4|548|555.09|549.69|555.73|550.33|553.25|547.85|282
1635381600000|2021-10-28 00:40:00|555.19|549.79|554.04|548.64|555.19|549.79|553.62|548.22|422
1635381900000|2021-10-28 00:45:00|554.16|548.76|552.49|547.09|556.03|550.63|552.48|547.08|461
1635382200000|2021-10-28 00:50:00|552.47|547.07|550.48|545.08|552.47|547.07|549.22|543.82|572
1635382500000|2021-10-28 00:55:00|550.58|545.18|548.52|543.12|550.62|545.22|548.52|543.12|436
1635382800000|2021-10-28 01:00:00|548.58|543.18|550.82|545.42|550.98|545.58|547.01|541.61|672
1635383100000|2021-10-28 01:05:00|551.03|545.63|553.2|547.8|553.3|547.9|551.03|545.63|446
1635383400000|2021-10-28 01:10:00|553.21|547.81|555.47|550.07|555.57|550.17|552.9|547.5|392
1635383700000|2021-10-28 01:15:00|555.44|550.04|556.29|550.89|556.96|551.56|554.64|549.24|313
1635384000000|2021-10-28 01:20:00|556.27|550.87|554.83|549.43|557.3|551.9|554.7|549.3|392
1635384300000|2021-10-28 01:25:00|554.8|549.4|555.6|550.2|556.59|551.19|554.76|549.36|267
1635384600000|2021-10-28 01:30:00|555.61|550.21|556.55|551.15|559.85|554.45|555.6|550.2|400
1635384900000|2021-10-28 01:35:00|556.43|551.03|557.16|551.76|557.39|551.99|556.24|550.84|340
1635385200000|2021-10-28 01:40:00|557.25|551.85|559.01|553.61|559.68|554.28|557.25|551.85|292
1635385500000|2021-10-28 01:45:00|559.04|553.64|557.15|551.75|559.55|554.15|557.01|551.61|377
1635385800000|2021-10-28 01:50:00|557.16|551.76|557.79|552.39|558.08|552.68|556.85|551.45|343
1635386100000|2021-10-28 01:55:00|557.78|552.38|558.68|553.28|558.74|553.34|557.37|551.97|293
1635386400000|2021-10-28 02:00:00|558.67|553.27|557.51|552.11|558.72|553.32|557.42|552.02|278
1635386700000|2021-10-28 02:05:00|557.53|552.13|557.77|552.37|557.93|552.53|556.96|551.56|259
1635387000000|2021-10-28 02:10:00|557.73|552.33|556.32|550.92|557.75|552.35|556.19|550.79|234
1635387300000|2021-10-28 02:15:00|556.34|550.94|554.34|548.94|556.6|551.2|554.31|548.91|230
1635387600000|2021-10-28 02:20:00|554.37|548.97|553.25|547.85|554.38|548.98|553.17|547.77|303
1635387900000|2021-10-28 02:25:00|553.27|547.87|553.71|548.31|554.21|548.81|553.22|547.82|236
1635388200000|2021-10-28 02:30:00|553.7|548.3|555.64|550.24|555.86|550.46|553.68|548.28|230
1635388500000|2021-10-28 02:35:00|555.63|550.23|556.46|551.06|556.51|551.11|555.6|550.2|118
1635388800000|2021-10-28 02:40:00|556.4|551|556.73|551.33|556.75|551.35|556.25|550.85|168
1635389100000|2021-10-28 02:45:00|556.76|551.36|557.52|552.12|557.64|552.24|556.69|551.29|193
1635389400000|2021-10-28 02:50:00|557.56|552.16|556.93|551.53|557.61|552.21|556.85|551.45|176
1635389700000|2021-10-28 02:55:00|556.91|551.51|558.58|553.18|558.58|553.18|556.91|551.51|224
1635390000000|2021-10-28 03:00:00|558.44|553.04|560.31|554.91|560.39|554.99|558.44|553.04|263
1635390300000|2021-10-28 03:05:00|560.33|554.93|561.19|555.79|561.35|555.95|560.3|554.9|237
1635390600000|2021-10-28 03:10:00|561.16|555.76|560.87|555.47|561.25|555.85|560.82|555.42|202
1635390900000|2021-10-28 03:15:00|560.89|555.49|557.75|552.35|560.93|555.53|557.75|552.35|312
1635391200000|2021-10-28 03:20:00|557.72|552.32|556.13|550.73|557.89|552.49|556.07|550.67|328
1635391500000|2021-10-28 03:25:00|556.15|550.75|556.12|550.72|556.53|551.13|555.25|549.85|243
1635391800000|2021-10-28 03:30:00|556.11|550.71|556.94|551.54|557.1|551.7|556.07|550.67|140
1635392100000|2021-10-28 03:35:00|556.95|551.55|556.19|550.79|557.23|551.83|556.18|550.78|114
1635392400000|2021-10-28 03:40:00|556.18|550.78|555.38|549.98|556.21|550.81|555.38|549.98|165
1635392700000|2021-10-28 03:45:00|555.32|549.92|556.53|551.13|556.7|551.3|555.23|549.83|265
1635393000000|2021-10-28 03:50:00|556.55|551.15|557.64|552.24|557.67|552.27|556.13|550.73|146
1635393300000|2021-10-28 03:55:00|557.82|552.42|558.49|553.09|559.13|553.73|557.7|552.3|228
1635393600000|2021-10-28 04:00:00|558.5|553.1|558.01|552.61|559.28|553.88|558|552.6|440
1635393900000|2021-10-28 04:05:00|557.99|552.59|557.58|552.18|558.06|552.66|557.46|552.06|251
1635394200000|2021-10-28 04:10:00|557.6|552.2|558.8|553.4|558.91|553.51|557.58|552.18|424
1635394500000|2021-10-28 04:15:00|558.88|553.48|557.53|552.13|559.15|553.75|557.37|551.97|203
1635394800000|2021-10-28 04:20:00|557.52|552.12|556.98|551.58|557.52|552.12|556.38|550.98|201
1635395100000|2021-10-28 04:25:00|556.96|551.56|556.06|550.66|557.48|552.08|556.03|550.63|264
1635395400000|2021-10-28 04:30:00|556.07|550.67|555.33|549.93|556.69|551.29|555.22|549.82|270
1635395700000|2021-10-28 04:35:00|555.37|549.97|555.52|550.12|555.93|550.53|554.96|549.56|256
1635396000000|2021-10-28 04:40:00|555.44|550.04|556.12|550.72|556.34|550.94|555.08|549.68|214
1635396300000|2021-10-28 04:45:00|556.17|550.77|555.26|549.86|556.32|550.92|555.02|549.62|273
1635396600000|2021-10-28 04:50:00|555.27|549.87|554.82|549.42|555.43|550.03|554.64|549.24|168
1635396900000|2021-10-28 04:55:00|554.8|549.4|556.47|551.07|559.22|553.82|554.54|549.14|727
1635397200000|2021-10-28 05:00:00|556.48|551.08|558.37|552.97|558.37|552.97|556.32|550.92|326
1635397500000|2021-10-28 05:05:00|558.38|552.98|559.22|553.82|559.81|554.41|558.3|552.9|276
1635397800000|2021-10-28 05:10:00|559.21|553.81|558.55|553.15|559.56|554.16|558.1|552.7|268
1635398100000|2021-10-28 05:15:00|558.66|553.26|557.92|552.52|559.32|553.92|557.86|552.46|370
1635398400000|2021-10-28 05:20:00|557.91|552.51|556.42|551.02|558.24|552.84|556.13|550.73|338
1635398700000|2021-10-28 05:25:00|556.56|551.16|558.35|552.95|558.35|552.95|556.5|551.1|214
1635399000000|2021-10-28 05:30:00|558.3|552.9|557.44|552.04|559.1|553.7|555.94|550.54|399
1635399300000|2021-10-28 05:35:00|557.25|551.85|560.9|555.5|561.14|555.74|557.25|551.85|340
1635399600000|2021-10-28 05:40:00|560.97|555.57|560.77|555.37|561.26|555.86|560.29|554.89|335
1635399900000|2021-10-28 05:45:00|560.78|555.38|559.54|554.14|560.81|555.41|559.28|553.88|273
1635400200000|2021-10-28 05:50:00|559.52|554.12|560.77|555.37|560.83|555.43|559.52|554.12|197
1635400500000|2021-10-28 05:55:00|560.73|555.33|561.58|556.18|561.71|556.31|560.22|554.82|292
1635400800000|2021-10-28 06:00:00|561.77|556.37|560.45|555.05|562.54|557.14|559.68|554.28|616
1635401100000|2021-10-28 06:05:00|560.43|555.03|559.79|554.39|560.94|555.54|559.79|554.39|558
1635401400000|2021-10-28 06:10:00|559.72|554.32|559.77|554.37|560.75|555.35|556.27|550.87|589
1635401700000|2021-10-28 06:15:00|559.76|554.36|559.52|554.12|560.35|554.95|555.86|550.46|818
1635402000000|2021-10-28 06:20:00|559.51|554.11|565.42|560.02|565.48|560.08|559.11|553.71|791
1635402300000|2021-10-28 06:25:00|565.43|560.03|566.9|561.5|569.58|564.18|565.28|559.88|721
1635402600000|2021-10-28 06:30:00|566.85|561.45|564.61|559.21|566.85|561.45|563.33|557.93|662
1635402900000|2021-10-28 06:35:00|564.56|559.16|564.52|559.12|565.01|559.61|563.41|558.01|600
1635403200000|2021-10-28 06:40:00|564.53|559.13|564.63|559.23|565.46|560.06|564.37|558.97|604
1635403500000|2021-10-28 06:45:00|564.64|559.24|566.49|561.09|566.65|561.25|564.38|558.98|436
1635403800000|2021-10-28 06:50:00|566.63|561.23|565.43|560.03|566.69|561.29|565.16|559.76|335
1635404100000|2021-10-28 06:55:00|565.41|560.01|566.89|561.49|567.5|562.1|564.8|559.4|387
1635404400000|2021-10-28 07:00:00|566.86|561.46|566.39|560.99|567.61|562.21|566.33|560.93|348
1635404700000|2021-10-28 07:05:00|566.36|560.96|566.09|560.69|566.64|561.24|565.75|560.35|428
1635405000000|2021-10-28 07:10:00|566.1|560.7|564.96|559.56|566.2|560.8|564.71|559.31|215
1635405300000|2021-10-28 07:15:00|564.91|559.51|563.59|558.19|565.24|559.84|563.15|557.75|327
1635405600000|2021-10-28 07:20:00|563.64|558.24|564.26|558.86|564.26|558.86|563.23|557.83|246
1635405900000|2021-10-28 07:25:00|564.31|558.91|564.65|559.25|564.81|559.41|563.65|558.25|204
1635406200000|2021-10-28 07:30:00|564.7|559.3|565.11|559.71|565.36|559.96|564.3|558.9|312
1635406500000|2021-10-28 07:35:00|565.1|559.7|564.17|558.77|565.46|560.06|564.16|558.76|377
1635406800000|2021-10-28 07:40:00|564.16|558.76|564.26|558.86|565.22|559.82|563.83|558.43|417
1635407100000|2021-10-28 07:45:00|564.24|558.84|565.25|559.85|565.7|560.3|564.21|558.81|354
1635407400000|2021-10-28 07:50:00|565.32|559.92|568.16|562.76|568.21|562.81|565.3|559.9|259
1635407700000|2021-10-28 07:55:00|568.13|562.73|567.08|561.68|569.45|564.05|567.05|561.65|293
1635408000000|2021-10-28 08:00:00|567.11|561.71|569.31|563.91|570.09|564.69|566.92|561.52|550
1635408300000|2021-10-28 08:05:00|569.24|563.84|570.03|564.63|571.54|566.14|568.88|563.48|424
1635408600000|2021-10-28 08:10:00|569.95|564.55|572.44|567.04|572.44|567.04|569.56|564.16|379
1635408900000|2021-10-28 08:15:00|572.35|566.95|573.32|567.92|573.43|568.03|572.01|566.61|367
1635409200000|2021-10-28 08:20:00|573.49|568.09|575.43|570.03|575.43|570.03|572.96|567.56|248
1635409500000|2021-10-28 08:25:00|575.35|569.95|575.13|569.73|575.91|570.51|574.79|569.39|530
1635409800000|2021-10-28 08:30:00|575.14|569.74|575.96|570.56|576.3|570.9|574.96|569.56|523
1635410100000|2021-10-28 08:35:00|575.91|570.51|575.92|570.52|576.2|570.8|575.01|569.61|371
1635410400000|2021-10-28 08:40:00|575.91|570.51|577.55|572.15|577.72|572.32|575.85|570.45|356
1635410700000|2021-10-28 08:45:00|577.54|572.14|579.4|574|579.42|574.02|575.97|570.57|532
1635411000000|2021-10-28 08:50:00|579.41|574.01|579.37|573.97|579.59|574.19|578.7|573.3|387
1635411300000|2021-10-28 08:55:00|579.33|573.93|579.4|574|579.57|574.17|577.71|572.31|387
1635411600000|2021-10-28 09:00:00|579.41|574.01|578.64|573.24|579.85|574.45|578.38|572.98|393
1635411900000|2021-10-28 09:05:00|578.56|573.16|579.76|574.36|579.87|574.47|578.41|573.01|362
1635412200000|2021-10-28 09:10:00|579.75|574.35|580.15|574.75|580.16|574.76|579.59|574.19|148
1635412500000|2021-10-28 09:15:00|580.28|574.88|576.21|570.81|580.28|574.88|576.11|570.71|345
1635412800000|2021-10-28 09:20:00|576.23|570.83|575.67|570.27|576.34|570.94|575.17|569.77|226
1635413100000|2021-10-28 09:25:00|575.59|570.19|576.63|571.23|576.63|571.23|574.68|569.28|260
1635413400000|2021-10-28 09:30:00|576.64|571.24|575.87|570.47|576.95|571.55|575.74|570.34|314
1635413700000|2021-10-28 09:35:00|575.88|570.48|575.94|570.54|576.3|570.9|575.81|570.41|151
1635414000000|2021-10-28 09:40:00|575.93|570.53|577.23|571.83|577.25|571.85|575.84|570.44|150
1635414300000|2021-10-28 09:45:00|577.21|571.81|577.94|572.54|578.68|573.28|576.4|571|392
1635414600000|2021-10-28 09:50:00|577.98|572.58|580.24|574.84|580.96|575.56|577.96|572.56|526
1635414900000|2021-10-28 09:55:00|580.21|574.81|581.91|576.51|582.05|576.65|579.48|574.08|398
1635415200000|2021-10-28 10:00:00|581.92|576.52|579.34|573.94|582.04|576.64|579.02|573.62|360
1635415500000|2021-10-28 10:05:00|579.33|573.93|579.87|574.47|580.74|575.34|579.15|573.75|462
1635415800000|2021-10-28 10:10:00|579.95|574.55|578.74|573.34|579.99|574.59|578.57|573.17|351
1635416100000|2021-10-28 10:15:00|578.71|573.31|577.14|571.74|579.02|573.62|576.76|571.36|303
1635416400000|2021-10-28 10:20:00|576.99|571.59|577.2|571.8|577.85|572.45|576.99|571.59|253
1635416700000|2021-10-28 10:25:00|577.29|571.89|576.99|571.59|577.96|572.56|576.05|570.65|347
1635417000000|2021-10-28 10:30:00|577.03|571.63|577.41|572.01|577.84|572.44|576.77|571.37|319
1635417300000|2021-10-28 10:35:00|577.42|572.02|577.42|572.02|577.95|572.55|576.7|571.3|296
1635417600000|2021-10-28 10:40:00|577.43|572.03|577.82|572.42|577.95|572.55|577.19|571.79|208
1635417900000|2021-10-28 10:45:00|577.83|572.43|576.8|571.4|578.82|573.42|576.8|571.4|326
1635418200000|2021-10-28 10:50:00|576.71|571.31|575.63|570.23|576.71|571.31|575.52|570.12|262
1635418500000|2021-10-28 10:55:00|575.6|570.2|575.19|569.79|575.61|570.21|574.89|569.49|349
1635418800000|2021-10-28 11:00:00|575.2|569.8|574.66|569.26|576.41|571.01|574.66|569.26|244
1635419100000|2021-10-28 11:05:00|574.67|569.27|574.44|569.04|574.87|569.47|573.9|568.5|417
1635419400000|2021-10-28 11:10:00|574.45|569.05|573.8|568.4|574.55|569.15|573.8|568.4|237
1635419700000|2021-10-28 11:15:00|573.81|568.41|574.22|568.82|575.45|570.05|573.46|568.06|438
1635420000000|2021-10-28 11:20:00|574.2|568.8|573.57|568.17|574.63|569.23|573.57|568.17|236
1635420300000|2021-10-28 11:25:00|573.53|568.13|573.02|567.62|573.57|568.17|572.49|567.09|278
1635420600000|2021-10-28 11:30:00|573|567.6|573.06|567.66|574.06|568.66|573|567.6|244
1635420900000|2021-10-28 11:35:00|573.09|567.69|572.93|567.53|573.27|567.87|571.67|566.27|271
1635421200000|2021-10-28 11:40:00|572.9|567.5|572.04|566.64|573|567.6|572.03|566.63|330
1635421500000|2021-10-28 11:45:00|572.05|566.65|572.99|567.59|573.55|568.15|572.05|566.65|255
1635421800000|2021-10-28 11:50:00|572.98|567.58|573.29|567.89|573.36|567.96|572.27|566.87|256
1635422100000|2021-10-28 11:55:00|573.25|567.85|572.8|567.4|573.36|567.96|572.6|567.2|149
1635422400000|2021-10-28 12:00:00|572.81|567.41|573.37|567.97|573.51|568.11|571.65|566.25|293
1635422700000|2021-10-28 12:05:00|573.38|567.98|572.72|567.32|573.4|568|572.49|567.09|240
1635423000000|2021-10-28 12:10:00|572.71|567.31|573.3|567.9|573.45|568.05|572.62|567.22|190
1635423300000|2021-10-28 12:15:00|573.32|567.92|573.01|567.61|573.51|568.11|572.94|567.54|125
1635423600000|2021-10-28 12:20:00|573.04|567.64|573.06|567.66|573.35|567.95|572.91|567.51|173
1635423900000|2021-10-28 12:25:00|573.05|567.65|573.2|567.8|573.64|568.24|573.05|567.65|149
1635424200000|2021-10-28 12:30:00|573.22|567.82|572.7|567.3|573.49|568.09|572.69|567.29|173
1635424500000|2021-10-28 12:35:00|572.78|567.38|573.28|567.88|573.45|568.05|572.7|567.3|196
1635424800000|2021-10-28 12:40:00|573.29|567.89|573.19|567.79|573.52|568.12|572.88|567.48|348
1635425100000|2021-10-28 12:45:00|573.29|567.89|572.87|567.47|573.53|568.13|572.78|567.38|363
1635425400000|2021-10-28 12:50:00|572.88|567.48|572.9|567.5|573.08|567.68|572.35|566.95|272
1635425700000|2021-10-28 12:55:00|572.89|567.49|572.78|567.38|572.89|567.49|572.42|567.02|216
1635426000000|2021-10-28 13:00:00|572.79|567.39|573.43|568.03|573.51|568.11|571.44|566.04|304
1635426300000|2021-10-28 13:05:00|573.48|568.08|573.58|568.18|573.68|568.28|573.07|567.67|332
1635426600000|2021-10-28 13:10:00|573.54|568.14|573.69|568.29|573.69|568.29|573.15|567.75|268
1635426900000|2021-10-28 13:15:00|573.7|568.3|573.66|568.26|573.72|568.32|573.35|567.95|277
1635427200000|2021-10-28 13:20:00|573.62|568.22|573.65|568.25|573.67|568.27|573.07|567.67|280
1635427500000|2021-10-28 13:25:00|573.66|568.26|575.68|570.28|575.68|570.28|573.52|568.12|275
1635427800000|2021-10-28 13:30:00|575.73|570.33|576.13|570.73|576.62|571.22|575.4|570|480
1635428100000|2021-10-28 13:35:00|576.18|570.78|577.31|571.91|577.33|571.93|575.73|570.33|395
1635428400000|2021-10-28 13:40:00|577.32|571.92|574.43|569.03|577.32|571.92|574.18|568.78|313
1635428700000|2021-10-28 13:45:00|574.42|569.02|573.53|568.13|575.13|569.73|573.33|567.93|339
1635429000000|2021-10-28 13:50:00|573.5|568.1|573.42|568.02|573.54|568.14|572.65|567.25|386
1635429300000|2021-10-28 13:55:00|573.41|568.01|573.99|568.59|574.27|568.87|573.09|567.69|285
1635429600000|2021-10-28 14:00:00|573.98|568.58|572.75|567.35|574.01|568.61|572.68|567.28|197
1635429900000|2021-10-28 14:05:00|572.76|567.36|572.52|567.12|573.14|567.74|572.43|567.03|172
1635430200000|2021-10-28 14:10:00|572.62|567.22|570.88|565.48|572.65|567.25|570.15|564.75|271
1635430500000|2021-10-28 14:15:00|570.87|565.47|570.24|564.84|571.21|565.81|570.23|564.83|168
1635430800000|2021-10-28 14:20:00|570.25|564.85|569.93|564.53|570.46|565.06|569.92|564.52|262
1635431100000|2021-10-28 14:25:00|569.92|564.52|570.49|565.09|570.61|565.21|569.13|563.73|258
1635431400000|2021-10-28 14:30:00|570.5|565.1|571.63|566.23|571.66|566.26|570.46|565.06|115
1635431700000|2021-10-28 14:35:00|571.64|566.24|571.07|565.67|572.05|566.65|570.67|565.27|288
1635432000000|2021-10-28 14:40:00|571.1|565.7|570.95|565.55|571.54|566.14|570.71|565.31|235
1635432300000|2021-10-28 14:45:00|570.99|565.59|571.43|566.03|571.57|566.17|570.8|565.4|204
1635432600000|2021-10-28 14:50:00|571.44|566.04|572.46|567.06|572.62|567.22|571.41|566.01|328
1635432900000|2021-10-28 14:55:00|572.45|567.05|571.88|566.48|572.45|567.05|571.47|566.07|320
1635433200000|2021-10-28 15:00:00|571.89|566.49|570.92|565.52|572.31|566.91|570.86|565.46|447
1635433500000|2021-10-28 15:05:00|570.97|565.57|571.94|566.54|572.23|566.83|570.95|565.55|225
1635433800000|2021-10-28 15:10:00|571.91|566.51|571.99|566.59|572.16|566.76|571.83|566.43|287
1635434100000|2021-10-28 15:15:00|571.98|566.58|571.32|565.92|572.04|566.64|571.27|565.87|354
1635434400000|2021-10-28 15:20:00|571.27|565.87|571.39|565.99|571.45|566.05|570.67|565.27|280
1635434700000|2021-10-28 15:25:00|571.43|566.03|571.47|566.07|571.47|566.07|571.27|565.87|177
1635435000000|2021-10-28 15:30:00|571.48|566.08|573|567.6|573.07|567.67|571.41|566.01|226
1635435300000|2021-10-28 15:35:00|572.98|567.58|573.38|567.98|573.44|568.04|572.93|567.53|177
1635435600000|2021-10-28 15:40:00|573.35|567.95|573.11|567.71|573.99|568.59|572.99|567.59|431
1635435900000|2021-10-28 15:45:00|573.05|567.65|573.47|568.07|573.54|568.14|572.97|567.57|359
1635436200000|2021-10-28 15:50:00|573.51|568.11|572.84|567.44|573.51|568.11|572.58|567.18|420
1635436500000|2021-10-28 15:55:00|572.85|567.45|572.88|567.48|573.7|568.3|572.79|567.39|277
1635436800000|2021-10-28 16:00:00|572.89|567.49|574.23|568.83|574.23|568.83|572.82|567.42|478
1635437100000|2021-10-28 16:05:00|574.21|568.81|574.68|569.28|574.86|569.46|574.07|568.67|321
1635437400000|2021-10-28 16:10:00|574.69|569.29|573.24|567.84|574.73|569.33|573.24|567.84|338
1635437700000|2021-10-28 16:15:00|573.25|567.85|574.28|568.88|574.93|569.53|573.24|567.84|381
1635438000000|2021-10-28 16:20:00|574.27|568.87|574.55|569.15|574.62|569.22|574.19|568.79|221
1635438300000|2021-10-28 16:25:00|574.51|569.11|574.8|569.4|574.98|569.58|574.5|569.1|145
1635438600000|2021-10-28 16:30:00|574.89|569.49|574.45|569.05|575.2|569.8|574.23|568.83|129
1635438900000|2021-10-28 16:35:00|574.46|569.06|575.31|569.91|575.44|570.04|574.46|569.06|296
1635439200000|2021-10-28 16:40:00|575.25|569.85|575.22|569.82|575.36|569.96|575.08|569.68|198
1635439500000|2021-10-28 16:45:00|575.2|569.8|575.17|569.77|575.37|569.97|575.16|569.76|170
1635439800000|2021-10-28 16:50:00|575.16|569.76|575|569.6|575.17|569.77|574.79|569.39|233
1635440100000|2021-10-28 16:55:00|574.97|569.57|573.96|568.56|574.99|569.59|573.67|568.27|319
1635440400000|2021-10-28 17:00:00|573.98|568.58|574.5|569.1|574.54|569.14|573.7|568.3|319
1635440700000|2021-10-28 17:05:00|574.49|569.09|573.5|568.1|575.15|569.75|573.2|567.8|328
1635441000000|2021-10-28 17:10:00|573.49|568.09|574.58|569.18|575.05|569.65|573.42|568.02|331
1635441300000|2021-10-28 17:15:00|574.57|569.17|580.04|574.64|580.23|574.83|574.15|568.75|371
1635441600000|2021-10-28 17:20:00|579.81|574.41|580.78|575.38|582.3|576.9|578.27|572.87|429
1635441900000|2021-10-28 17:25:00|580.81|575.41|581.28|575.88|583.43|578.03|580.78|575.38|470
1635442200000|2021-10-28 17:30:00|581.29|575.89|577.63|572.23|581.35|575.95|577.19|571.79|509
1635442500000|2021-10-28 17:35:00|577.65|572.25|578.33|572.93|578.72|573.32|577.45|572.05|230
1635442800000|2021-10-28 17:40:00|578.51|573.11|578.84|573.44|579.12|573.72|577.85|572.45|201
1635443100000|2021-10-28 17:45:00|578.82|573.42|577.19|571.79|579.33|573.93|577.12|571.72|196
1635443400000|2021-10-28 17:50:00|577.21|571.81|578.39|572.99|578.53|573.13|577.19|571.79|250
1635443700000|2021-10-28 17:55:00|578.51|573.11|578.41|573.01|579.18|573.78|578.23|572.83|213
1635444000000|2021-10-28 18:00:00|578.46|573.06|577.3|571.9|578.46|573.06|576.36|570.96|245
1635444300000|2021-10-28 18:05:00|577.2|571.8|576.47|571.07|577.71|572.31|576.24|570.84|225
1635444600000|2021-10-28 18:10:00|576.46|571.06|577.34|571.94|577.76|572.36|576.46|571.06|231
1635444900000|2021-10-28 18:15:00|577.36|571.96|577.34|571.94|578.1|572.7|577.14|571.74|179
1635445200000|2021-10-28 18:20:00|577.35|571.95|577.95|572.55|578.11|572.71|577.34|571.94|142
1635445500000|2021-10-28 18:25:00|577.98|572.58|576.88|571.48|578.25|572.85|576.18|570.78|276
1635445800000|2021-10-28 18:30:00|576.92|571.52|576.26|570.86|577.28|571.88|576|570.6|200
1635446100000|2021-10-28 18:35:00|576.25|570.85|568.39|562.99|576.89|571.49|568.23|562.83|298
1635446400000|2021-10-28 18:40:00|568.46|563.06|568.7|563.3|576.92|571.52|568.07|562.67|854
1635446700000|2021-10-28 18:45:00|568.74|563.34|572.68|567.28|574.2|568.8|568.39|562.99|736
1635447000000|2021-10-28 18:50:00|572.69|567.29|576.36|570.96|576.6|571.2|571.15|565.75|661
1635447300000|2021-10-28 18:55:00|576.32|570.92|575.15|569.75|576.81|571.41|574.73|569.33|524
1635447600000|2021-10-28 19:00:00|575.17|569.77|573.88|568.48|576.15|570.75|573.08|567.68|632
1635447900000|2021-10-28 19:05:00|573.97|568.57|573.77|568.37|575.59|570.19|573.68|568.28|528
1635448200000|2021-10-28 19:10:00|573.99|568.59|575.36|569.96|576.74|571.34|573.84|568.44|435
1635448500000|2021-10-28 19:15:00|575.35|569.95|577.33|571.93|577.33|571.93|575.29|569.89|353
1635448800000|2021-10-28 19:20:00|577.24|571.84|579.51|574.11|579.74|574.34|577.07|571.67|257
1635449100000|2021-10-28 19:25:00|579.5|574.1|581.7|576.3|581.7|576.3|579.42|574.02|181
1635449400000|2021-10-28 19:30:00|581.79|576.39|584.62|579.22|585.05|579.65|581.7|576.3|449
1635449700000|2021-10-28 19:35:00|584.6|579.2|586.42|581.02|586.42|581.02|584.05|578.65|241
1635450000000|2021-10-28 19:40:00|586.39|580.99|587.11|581.71|587.61|582.21|586.2|580.8|312
1635450300000|2021-10-28 19:45:00|587.02|581.62|590.17|584.77|590.34|584.94|586.98|581.58|329
1635450600000|2021-10-28 19:50:00|590.19|584.79|588.77|583.37|590.63|585.23|588.22|582.82|497
1635450900000|2021-10-28 19:55:00|588.76|583.36|589.59|584.19|590.35|584.95|588.47|583.07|377
1635451200000|2021-10-28 20:00:00|589.54|584.14|590.85|585.45|590.86|585.46|589.54|584.14|389
1635451500000|2021-10-28 20:05:00|590.84|585.44|591.71|586.31|593.18|587.78|589.2|583.8|582
1635451800000|2021-10-28 20:10:00|591.7|586.3|592.51|587.11|592.88|587.48|591.7|586.3|323
1635452100000|2021-10-28 20:15:00|592.52|587.12|591.79|586.39|592.6|587.2|591.61|586.21|462
1635452400000|2021-10-28 20:20:00|591.76|586.36|591.77|586.37|592.16|586.76|591.42|586.02|222
1635452700000|2021-10-28 20:25:00|591.87|586.47|592.73|587.33|592.82|587.42|591.62|586.22|334
1635453000000|2021-10-28 20:30:00|592.85|587.45|593.8|588.4|595.03|589.63|592.72|587.32|423
1635453300000|2021-10-28 20:35:00|593.79|588.39|592.15|586.75|594.07|588.67|592.15|586.75|291
1635453600000|2021-10-28 20:40:00|592.16|586.76|592.51|587.11|593.2|587.8|591.82|586.42|393
1635453900000|2021-10-28 20:45:00|592.5|587.1|592.13|586.73|592.63|587.23|591.72|586.32|351
1635454200000|2021-10-28 20:50:00|592.14|586.74|591.53|586.13|592.21|586.81|588.74|583.34|390
1635454500000|2021-10-28 20:55:00|591.57|586.17|589.48|584.08|591.62|586.22|589.11|583.71|542
1635454800000|2021-10-28 21:00:00|589.49|584.09|585.54|580.14|589.6|584.2|585.43|580.03|508
1635455100000|2021-10-28 21:05:00|585.46|580.06|584.55|579.15|587.91|582.51|584|578.6|526
1635455400000|2021-10-28 21:10:00|584.59|579.19|584.37|578.97|585.62|580.22|584.37|578.97|288
1635455700000|2021-10-28 21:15:00|584.25|578.85|584.61|579.21|584.89|579.49|583.8|578.4|346
1635456000000|2021-10-28 21:20:00|584.58|579.18|584.54|579.14|584.99|579.59|584.53|579.13|152
1635456300000|2021-10-28 21:25:00|584.61|579.21|583.62|578.22|584.61|579.21|583.62|578.22|141
1635456600000|2021-10-28 21:30:00|583.59|578.19|584.21|578.81|584.28|578.88|583.59|578.19|98
1635456900000|2021-10-28 21:35:00|584.29|578.89|584.27|578.87|584.44|579.04|584.26|578.86|20
1635457200000|2021-10-28 21:40:00|584.29|578.89|584.21|578.81|585.35|579.95|584.19|578.79|130
1635457500000|2021-10-28 21:45:00|584.2|578.8|585.61|580.21|585.61|580.21|584.2|578.8|143
1635457800000|2021-10-28 21:50:00|585.62|580.22|585.46|580.06|586.23|580.83|584.79|579.39|147
1635458100000|2021-10-28 21:55:00|585.41|580.01|583.91|578.51|585.5|580.1|583.88|578.48|119
1635458400000|2021-10-28 22:00:00|583.92|578.52|585.03|579.63|585.08|579.68|583.91|578.51|100
1635458700000|2021-10-28 22:05:00|585.06|579.66|583.89|578.49|585.39|579.99|583.8|578.4|194
1635459000000|2021-10-28 22:10:00|583.97|578.57|581.43|576.03|583.97|578.57|579.41|574.01|435
1635459300000|2021-10-28 22:15:00|581.42|576.02|581.01|575.61|581.95|576.55|580.48|575.08|332
1635459600000|2021-10-28 22:20:00|581|575.6|581.13|575.73|581.78|576.38|580.48|575.08|442
1635459900000|2021-10-28 22:25:00|581.14|575.74|581.76|576.36|582.08|576.68|581.04|575.64|243
1635460200000|2021-10-28 22:30:00|581.75|576.35|583.51|578.11|584.24|578.84|581.64|576.24|290
1635460500000|2021-10-28 22:35:00|583.58|578.18|583.14|577.74|583.93|578.53|582.79|577.39|291
1635460800000|2021-10-28 22:40:00|583.15|577.75|583.37|577.97|583.43|578.03|582.71|577.31|313
1635461100000|2021-10-28 22:45:00|583.34|577.94|583.66|578.26|584.08|578.68|583.28|577.88|176
1635461400000|2021-10-28 22:50:00|583.67|578.27|581.84|576.44|583.75|578.35|581.73|576.33|357
1635461700000|2021-10-28 22:55:00|581.83|576.43|582.7|577.3|583.01|577.61|581.77|576.37|199
1635462000000|2021-10-28 23:00:00|582.73|577.33|582.83|577.43|583.07|577.67|582.47|577.07|250
1635462300000|2021-10-28 23:05:00|582.84|577.44|580.53|575.13|582.88|577.48|580.45|575.05|294
1635462600000|2021-10-28 23:10:00|580.52|575.12|582.56|577.16|582.8|577.4|580.05|574.65|540
1635462900000|2021-10-28 23:15:00|582.55|577.15|582.99|577.59|583.49|578.09|582.26|576.86|407
1635463200000|2021-10-28 23:20:00|583.01|577.61|583.47|578.07|583.67|578.27|582.63|577.23|272
1635463500000|2021-10-28 23:25:00|583.55|578.15|583.33|577.93|583.65|578.25|583.23|577.83|260
1635463800000|2021-10-28 23:30:00|583.32|577.92|581.9|576.5|583.34|577.94|581.82|576.42|221
1635464100000|2021-10-28 23:35:00|581.92|576.52|580.93|575.53|582.35|576.95|580.83|575.43|240
1635464400000|2021-10-28 23:40:00|580.92|575.52|581.06|575.66|581.59|576.19|580.8|575.4|273
1635464700000|2021-10-28 23:45:00|581.05|575.65|581.39|575.99|581.81|576.41|581.04|575.64|319
1635465000000|2021-10-28 23:50:00|581.4|576|581.11|575.71|581.98|576.58|580.86|575.46|347
1635465300000|2021-10-28 23:55:00|581.1|575.7|581.69|576.29|582.38|576.98|580.9|575.5|235
1635465600000|2021-10-29 00:00:00|581.68|576.28|582.35|576.95|583.46|578.06|580.9|575.5|454
1635465900000|2021-10-29 00:05:00|582.41|577.01|581.98|576.58|584.55|579.15|581.89|576.49|627
1635466200000|2021-10-29 00:10:00|581.97|576.57|580.46|575.06|582.25|576.85|580.32|574.92|436
1635466500000|2021-10-29 00:15:00|580.47|575.07|581.99|576.59|583.44|578.04|578.83|573.43|661
1635466800000|2021-10-29 00:20:00|582.02|576.62|581.6|576.2|582.71|577.31|580.98|575.58|555
1635467100000|2021-10-29 00:25:00|581.61|576.21|582.31|576.91|582.65|577.25|581.09|575.69|316
1635467400000|2021-10-29 00:30:00|582.33|576.93|583.12|577.72|583.7|578.3|582.12|576.72|398
1635467700000|2021-10-29 00:35:00|583.11|577.71|584.06|578.66|584.45|579.05|583|577.6|413
1635468000000|2021-10-29 00:40:00|584.07|578.67|584.89|579.49|585.1|579.7|583.97|578.57|355
1635468300000|2021-10-29 00:45:00|584.86|579.46|587.25|581.85|587.33|581.93|584.43|579.03|429
1635468600000|2021-10-29 00:50:00|587.26|581.86|587.67|582.27|587.86|582.46|587.04|581.64|288
1635468900000|2021-10-29 00:55:00|587.75|582.35|588|582.6|588.29|582.89|587.4|582|368
1635469200000|2021-10-29 01:00:00|587.99|582.59|587.69|582.29|588.54|583.14|587.26|581.86|488
1635469500000|2021-10-29 01:05:00|587.72|582.32|587.98|582.58|588.27|582.87|587.51|582.11|326
1635469800000|2021-10-29 01:10:00|587.97|582.57|588.55|583.15|589.14|583.74|587.89|582.49|373
1635470100000|2021-10-29 01:15:00|588.57|583.17|589.61|584.21|589.62|584.22|588.48|583.08|212
1635470400000|2021-10-29 01:20:00|589.51|584.11|591.68|586.28|591.78|586.38|589.51|584.11|200
1635470700000|2021-10-29 01:25:00|591.93|586.53|592.62|587.22|593.06|587.66|591.25|585.85|459
1635471000000|2021-10-29 01:30:00|592.61|587.21|590.35|584.95|592.94|587.54|590.25|584.85|523
1635471300000|2021-10-29 01:35:00|590.36|584.96|591.78|586.38|591.82|586.42|589.79|584.39|330
1635471600000|2021-10-29 01:40:00|591.76|586.36|592.97|587.57|593.48|588.08|591.17|585.77|331
1635471900000|2021-10-29 01:45:00|592.98|587.58|592.96|587.56|593.15|587.75|592.28|586.88|329
1635472200000|2021-10-29 01:50:00|592.99|587.59|590.72|585.32|593.02|587.62|590.72|585.32|343
1635472500000|2021-10-29 01:55:00|590.74|585.34|590.62|585.22|591.34|585.94|590.14|584.74|332
1635472800000|2021-10-29 02:00:00|590.61|585.21|591.9|586.5|592.01|586.61|590.54|585.14|357
1635473100000|2021-10-29 02:05:00|592.08|586.68|590.36|584.96|592.42|587.02|590.14|584.74|237
1635473400000|2021-10-29 02:10:00|590.35|584.95|591.49|586.09|591.59|586.19|590.35|584.95|157
1635473700000|2021-10-29 02:15:00|591.52|586.12|591.73|586.33|592|586.6|590.55|585.15|192
1635474000000|2021-10-29 02:20:00|591.92|586.52|591.61|586.21|592.06|586.66|591.31|585.91|193
1635474300000|2021-10-29 02:25:00|591.42|586.02|590.52|585.12|591.45|586.05|590.45|585.05|278
1635474600000|2021-10-29 02:30:00|590.55|585.15|590.43|585.03|590.73|585.33|589.88|584.48|317
1635474900000|2021-10-29 02:35:00|590.45|585.05|591.03|585.63|591.13|585.73|590.21|584.81|233
1635475200000|2021-10-29 02:40:00|591|585.6|592.58|587.18|593.24|587.84|591|585.6|193
1635475500000|2021-10-29 02:45:00|592.52|587.12|591.79|586.39|592.54|587.14|591.68|586.28|231
1635475800000|2021-10-29 02:50:00|591.76|586.36|592.82|587.42|592.94|587.54|591.76|586.36|167
1635476100000|2021-10-29 02:55:00|592.81|587.41|593|587.6|593.18|587.78|592.19|586.79|199
1635476400000|2021-10-29 03:00:00|593.06|587.66|593.03|587.63|593.46|588.06|592.93|587.53|172
1635476700000|2021-10-29 03:05:00|593.05|587.65|593.1|587.7|593.63|588.23|593.01|587.61|112
1635477000000|2021-10-29 03:10:00|593.09|587.69|592.35|586.95|593.21|587.81|592.2|586.8|139
1635477300000|2021-10-29 03:15:00|592.36|586.96|592.29|586.89|592.75|587.35|592.01|586.61|224
1635477600000|2021-10-29 03:20:00|592.34|586.94|593.09|587.69|593.09|587.69|592.29|586.89|192
1635477900000|2021-10-29 03:25:00|593.11|587.71|593.68|588.28|593.68|588.28|592.9|587.5|151
1635478200000|2021-10-29 03:30:00|593.71|588.31|593.31|587.91|593.71|588.31|593.15|587.75|304
1635478500000|2021-10-29 03:35:00|593.37|587.97|591.34|585.94|593.43|588.03|591.19|585.79|332
1635478800000|2021-10-29 03:40:00|591.37|585.97|591.77|586.37|591.82|586.42|591.15|585.75|162
1635479100000|2021-10-29 03:45:00|591.72|586.32|590.75|585.35|591.72|586.32|590.6|585.2|214
1635479400000|2021-10-29 03:50:00|590.73|585.33|593.25|587.85|593.25|587.85|590.69|585.29|186
1635479700000|2021-10-29 03:55:00|593.24|587.84|592.95|587.55|593.32|587.92|592.48|587.08|263
1635480000000|2021-10-29 04:00:00|592.96|587.56|593.38|587.98|593.63|588.23|592.91|587.51|274
1635480300000|2021-10-29 04:05:00|593.35|587.95|593.13|587.73|593.38|587.98|592.73|587.33|293
1635480600000|2021-10-29 04:10:00|593.17|587.77|592.61|587.21|593.36|587.96|592.53|587.13|138
1635480900000|2021-10-29 04:15:00|592.53|587.13|593.05|587.65|593.19|587.79|592.53|587.13|173
1635481200000|2021-10-29 04:20:00|593|587.6|593.21|587.81|593.45|588.05|592.83|587.43|134
1635481500000|2021-10-29 04:25:00|593.34|587.94|593.14|587.74|593.4|588|592.8|587.4|124
1635481800000|2021-10-29 04:30:00|593.12|587.72|592.42|587.02|593.42|588.02|592.42|587.02|149
1635482100000|2021-10-29 04:35:00|592.43|587.03|591.79|586.39|593.45|588.05|591.75|586.35|325
1635482400000|2021-10-29 04:40:00|591.8|586.4|591.24|585.84|591.99|586.59|591.06|585.66|219
1635482700000|2021-10-29 04:45:00|591.19|585.79|591.55|586.15|591.55|586.15|590.56|585.16|216
1635483000000|2021-10-29 04:50:00|591.37|585.97|592.36|586.96|592.4|587|591.3|585.9|75
1635483300000|2021-10-29 04:55:00|592.38|586.98|592.19|586.79|592.87|587.47|592.18|586.78|219
1635483600000|2021-10-29 05:00:00|592.18|586.78|591.85|586.45|592.57|587.17|591.5|586.1|315
1635483900000|2021-10-29 05:05:00|591.86|586.46|590.54|585.14|592.14|586.74|590.42|585.02|209
1635484200000|2021-10-29 05:10:00|590.55|585.15|590.67|585.27|590.71|585.31|590.39|584.99|126
1635484500000|2021-10-29 05:15:00|590.68|585.28|588.76|583.36|590.77|585.37|588.76|583.36|308
1635484800000|2021-10-29 05:20:00|588.67|583.27|589.99|584.59|590.51|585.11|588.12|582.72|283
1635485100000|2021-10-29 05:25:00|590.02|584.62|589.13|583.73|590.44|585.04|588.55|583.15|229
1635485400000|2021-10-29 05:30:00|589.07|583.67|587.7|582.3|589.51|584.11|587.57|582.17|313
1635485700000|2021-10-29 05:35:00|587.76|582.36|588.89|583.49|589.07|583.67|586.83|581.43|420
1635486000000|2021-10-29 05:40:00|588.88|583.48|586.16|580.76|589.48|584.08|586.15|580.75|292
1635486300000|2021-10-29 05:45:00|586.17|580.77|587.27|581.87|587.67|582.27|586.04|580.64|378
1635486600000|2021-10-29 05:50:00|587.29|581.89|587.73|582.33|588.34|582.94|587.17|581.77|181
1635486900000|2021-10-29 05:55:00|587.72|582.32|587.77|582.37|587.87|582.47|586.96|581.56|265
1635487200000|2021-10-29 06:00:00|587.76|582.36|586.1|580.7|587.77|582.37|586.1|580.7|257
1635487500000|2021-10-29 06:05:00|586.19|580.79|587.25|581.85|587.42|582.02|586.12|580.72|138
1635487800000|2021-10-29 06:10:00|587.57|582.17|588.01|582.61|588.11|582.71|587.36|581.96|198
1635488100000|2021-10-29 06:15:00|588|582.6|588.42|583.02|588.91|583.51|587.76|582.36|216
1635488400000|2021-10-29 06:20:00|588.3|582.9|587.44|582.04|588.39|582.99|587.07|581.67|185
1635488700000|2021-10-29 06:25:00|587.45|582.05|587.87|582.47|587.91|582.51|587.36|581.96|151
1635489000000|2021-10-29 06:30:00|587.88|582.48|589.01|583.61|589.21|583.81|587.82|582.42|144
1635489300000|2021-10-29 06:35:00|589|583.6|589.11|583.71|589.34|583.94|589|583.6|148
1635489600000|2021-10-29 06:40:00|589.1|583.7|589.22|583.82|589.44|584.04|588.95|583.55|152
1635489900000|2021-10-29 06:45:00|589.21|583.81|589.77|584.37|590.15|584.75|589.21|583.81|193
1635490200000|2021-10-29 06:50:00|589.78|584.38|589.18|583.78|589.93|584.53|588.83|583.43|281
1635490500000|2021-10-29 06:55:00|589.16|583.76|587.89|582.49|589.2|583.8|587.71|582.31|298
1635490800000|2021-10-29 07:00:00|587.88|582.48|587.92|582.52|588.58|583.18|587.54|582.14|356
1635491100000|2021-10-29 07:05:00|587.93|582.53|588.24|582.84|589.11|583.71|587.92|582.52|143
1635491400000|2021-10-29 07:10:00|588.25|582.85|585.44|580.04|588.33|582.93|585.09|579.69|343
1635491700000|2021-10-29 07:15:00|585.46|580.06|584.52|579.12|585.71|580.31|584.3|578.9|351
1635492000000|2021-10-29 07:20:00|584.57|579.17|584.21|578.81|584.78|579.38|583.88|578.48|331
1635492300000|2021-10-29 07:25:00|584.22|578.82|583.74|578.34|584.27|578.87|583.32|577.92|273
1635492600000|2021-10-29 07:30:00|583.73|578.33|581.55|576.15|583.73|578.33|581.4|576|278
1635492900000|2021-10-29 07:35:00|581.54|576.14|582.89|577.49|583.45|578.05|581.52|576.12|210
1635493200000|2021-10-29 07:40:00|582.88|577.48|581.57|576.17|582.93|577.53|581.17|575.77|256
1635493500000|2021-10-29 07:45:00|581.56|576.16|581.72|576.32|582.03|576.63|580.82|575.42|212
1635493800000|2021-10-29 07:50:00|581.73|576.33|580.99|575.59|582.15|576.75|580.9|575.5|132
1635494100000|2021-10-29 07:55:00|580.98|575.58|581.05|575.65|582.12|576.72|580.9|575.5|320
1635494400000|2021-10-29 08:00:00|581.04|575.64|579.96|574.56|582.75|577.35|579.78|574.38|544
1635494700000|2021-10-29 08:05:00|579.97|574.57|582.81|577.41|583.02|577.62|579.89|574.49|460
1635495000000|2021-10-29 08:10:00|582.76|577.36|583.75|578.35|583.76|578.36|582.76|577.36|301
1635495300000|2021-10-29 08:15:00|583.76|578.36|583.28|577.88|583.85|578.45|583.28|577.88|77
1635495600000|2021-10-29 08:20:00|583.27|577.87|583.63|578.23|583.82|578.42|583.15|577.75|105
1635495900000|2021-10-29 08:25:00|583.75|578.35|582.1|576.7|583.78|578.38|581.57|576.17|290
1635496200000|2021-10-29 08:30:00|582.09|576.69|583.09|577.69|583.85|578.45|582.09|576.69|371
1635496500000|2021-10-29 08:35:00|583.07|577.67|582.59|577.19|583.07|577.67|582.17|576.77|193
1635496800000|2021-10-29 08:40:00|582.58|577.18|583.19|577.79|583.61|578.21|582.57|577.17|169
1635497100000|2021-10-29 08:45:00|583.18|577.78|583.96|578.56|584.16|578.76|583.07|577.67|110
1635497400000|2021-10-29 08:50:00|583.99|578.59|584.9|579.5|585.1|579.7|583.04|577.64|410
1635497700000|2021-10-29 08:55:00|584.93|579.53|585.31|579.91|585.78|580.38|584.9|579.5|112
1635498000000|2021-10-29 09:00:00|585.34|579.94|586.45|581.05|586.49|581.09|584.84|579.44|153
1635498300000|2021-10-29 09:05:00|586.44|581.04|585.88|580.48|586.46|581.06|585.3|579.9|238
1635498600000|2021-10-29 09:10:00|585.92|580.52|587.21|581.81|587.24|581.84|585.69|580.29|178
1635498900000|2021-10-29 09:15:00|587.18|581.78|586.89|581.49|587.63|582.23|586.18|580.78|248
1635499200000|2021-10-29 09:20:00|586.91|581.51|586.56|581.16|586.91|581.51|585.84|580.44|264
1635499500000|2021-10-29 09:25:00|586.59|581.19|587.23|581.83|587.45|582.05|586.58|581.18|116
1635499800000|2021-10-29 09:30:00|587.24|581.84|586.63|581.23|587.28|581.88|585.91|580.51|226
1635500100000|2021-10-29 09:35:00|586.64|581.24|585.46|580.06|586.64|581.24|585.41|580.01|200
1635500400000|2021-10-29 09:40:00|585.45|580.05|584.96|579.56|585.51|580.11|584.9|579.5|110
1635500700000|2021-10-29 09:45:00|584.99|579.59|584.92|579.52|585.2|579.8|584.39|578.99|235
1635501000000|2021-10-29 09:50:00|584.96|579.56|584.15|578.75|584.98|579.58|584.13|578.73|175
1635501300000|2021-10-29 09:55:00|584.16|578.76|583.96|578.56|584.19|578.79|583.61|578.21|182
1635501600000|2021-10-29 10:00:00|583.97|578.57|583.4|578|584.25|578.85|582.81|577.41|228
1635501900000|2021-10-29 10:05:00|583.41|578.01|583.93|578.53|584.93|579.53|583|577.6|260
1635502200000|2021-10-29 10:10:00|583.92|578.52|583.73|578.33|584.29|578.89|583.54|578.14|270
1635502500000|2021-10-29 10:15:00|583.71|578.31|584.4|579|584.8|579.4|583.71|578.31|148
1635502800000|2021-10-29 10:20:00|584.33|578.93|580.88|575.48|584.33|578.93|580.88|575.48|269
1635503100000|2021-10-29 10:25:00|580.89|575.49|580.29|574.89|581.85|576.45|579.99|574.59|342
1635503400000|2021-10-29 10:30:00|580.27|574.87|581.24|575.84|581.25|575.85|579.99|574.59|181
1635503700000|2021-10-29 10:35:00|581.36|575.96|582.65|577.25|582.76|577.36|581.28|575.88|171
1635504000000|2021-10-29 10:40:00|582.64|577.24|581.91|576.51|582.98|577.58|581.9|576.5|108
1635504300000|2021-10-29 10:45:00|581.92|576.52|582.54|577.14|582.79|577.39|581.92|576.52|203
1635504600000|2021-10-29 10:50:00|582.55|577.15|580.16|574.76|582.55|577.15|580.16|574.76|310
1635504900000|2021-10-29 10:55:00|580.17|574.77|581.31|575.91|581.75|576.35|580.17|574.77|205
1635505200000|2021-10-29 11:00:00|581.3|575.9|581.31|575.91|582.23|576.83|580.95|575.55|197
1635505500000|2021-10-29 11:05:00|581.32|575.92|582.01|576.61|582.21|576.81|581.32|575.92|175
1635505800000|2021-10-29 11:10:00|582.21|576.81|582.17|576.77|582.41|577.01|581.77|576.37|237
1635506100000|2021-10-29 11:15:00|582.16|576.76|581.26|575.86|582.38|576.98|581.26|575.86|266
1635506400000|2021-10-29 11:20:00|581.3|575.9|582.65|577.25|582.68|577.28|581.3|575.9|274
1635506700000|2021-10-29 11:25:00|582.64|577.24|581.73|576.33|582.65|577.25|581.57|576.17|204
1635507000000|2021-10-29 11:30:00|581.88|576.48|581.01|575.61|582.59|577.19|580.99|575.59|220
1635507300000|2021-10-29 11:35:00|580.98|575.58|578.52|573.12|581.12|575.72|577.24|571.84|456
1635507600000|2021-10-29 11:40:00|578.55|573.15|577.84|572.44|579.4|574|577.84|572.44|370
1635507900000|2021-10-29 11:45:00|577.8|572.4|580.32|574.92|580.35|574.95|577.2|571.8|369
1635508200000|2021-10-29 11:50:00|580.62|575.22|582.53|577.13|582.57|577.17|580.36|574.96|463
1635508500000|2021-10-29 11:55:00|582.52|577.12|582.07|576.67|582.63|577.23|581.27|575.87|373
1635508800000|2021-10-29 12:00:00|582.06|576.66|580.23|574.83|582.44|577.04|580.15|574.75|395
1635509100000|2021-10-29 12:05:00|580.18|574.78|581.47|576.07|581.75|576.35|580.03|574.63|204
1635509400000|2021-10-29 12:10:00|581.48|576.08|580.15|574.75|582.17|576.77|580.12|574.72|192
1635509700000|2021-10-29 12:15:00|580.21|574.81|582.27|576.87|582.55|577.15|579.09|573.69|425
1635510000000|2021-10-29 12:20:00|582.28|576.88|582.17|576.77|583.2|577.8|581.69|576.29|249
1635510300000|2021-10-29 12:25:00|582.19|576.79|584.66|579.26|584.71|579.31|582.19|576.79|231
1635510600000|2021-10-29 12:30:00|584.67|579.27|584.09|578.69|585.66|580.26|583.81|578.41|526
1635510900000|2021-10-29 12:35:00|584.1|578.7|584.11|578.71|584.83|579.43|584.08|578.68|251
1635511200000|2021-10-29 12:40:00|584.13|578.73|584.57|579.17|584.96|579.56|583.58|578.18|247
1635511500000|2021-10-29 12:45:00|584.75|579.35|584.73|579.33|585.09|579.69|583.44|578.04|321
1635511800000|2021-10-29 12:50:00|584.69|579.29|583.84|578.44|584.82|579.42|583.46|578.06|284
1635512100000|2021-10-29 12:55:00|583.81|578.41|582.65|577.25|583.93|578.53|582.58|577.18|188
1635512400000|2021-10-29 13:00:00|582.64|577.24|582.49|577.09|583.04|577.64|582.39|576.99|183
1635512700000|2021-10-29 13:05:00|582.48|577.08|581.17|575.77|582.76|577.36|581.1|575.7|240
1635513000000|2021-10-29 13:10:00|581.1|575.7|580.5|575.1|581.25|575.85|580.44|575.04|227
1635513300000|2021-10-29 13:15:00|580.48|575.08|581.16|575.76|581.68|576.28|580.48|575.08|203
1635513600000|2021-10-29 13:20:00|581.13|575.73|581.86|576.46|581.86|576.46|580.5|575.1|123
1635513900000|2021-10-29 13:25:00|581.85|576.45|583.19|577.79|583.19|577.79|581.73|576.33|107
1635514200000|2021-10-29 13:30:00|583.22|577.82|582.8|577.4|583.65|578.25|582.59|577.19|228
1635514500000|2021-10-29 13:35:00|582.91|577.51|584.81|579.41|584.81|579.41|582.46|577.06|359
1635514800000|2021-10-29 13:40:00|584.71|579.31|584.28|578.88|584.97|579.57|583.99|578.59|261
1635515100000|2021-10-29 13:45:00|584.29|578.89|585.22|579.82|585.22|579.82|584.29|578.89|117
1635515400000|2021-10-29 13:50:00|585.16|579.76|585.14|579.74|585.38|579.98|584.43|579.03|306
1635515700000|2021-10-29 13:55:00|585.15|579.75|586.23|580.83|586.31|580.91|584.98|579.58|202
1635516000000|2021-10-29 14:00:00|586.26|580.86|585.39|579.99|587.02|581.62|585.31|579.91|427
1635516300000|2021-10-29 14:05:00|585.44|580.04|586.47|581.07|586.47|581.07|585.2|579.8|228
1635516600000|2021-10-29 14:10:00|586.51|581.11|585.46|580.06|586.57|581.17|584.88|579.48|292
1635516900000|2021-10-29 14:15:00|585.45|580.05|583.92|578.52|585.48|580.08|583.23|577.83|351
1635517200000|2021-10-29 14:20:00|583.96|578.56|583.96|578.56|584.3|578.9|583.62|578.22|234
1635517500000|2021-10-29 14:25:00|583.92|578.52|583.32|577.92|584.54|579.14|583.27|577.87|182
1635517800000|2021-10-29 14:30:00|583.33|577.93|583.79|578.39|584|578.6|583.1|577.7|174
1635518100000|2021-10-29 14:35:00|583.82|578.42|583.46|578.06|585.05|579.65|583.45|578.05|276
1635518400000|2021-10-29 14:40:00|583.45|578.05|583.59|578.19|584.31|578.91|583.01|577.61|218
1635518700000|2021-10-29 14:45:00|583.58|578.18|584.3|578.9|584.84|579.44|583.44|578.04|320
1635519000000|2021-10-29 14:50:00|584.32|578.92|584.2|578.8|584.71|579.31|584.2|578.8|223
1635519300000|2021-10-29 14:55:00|584.17|578.77|584.1|578.7|584.69|579.29|583.26|577.86|382
1635519600000|2021-10-29 15:00:00|584.11|578.71|584.93|579.53|585.11|579.71|583.54|578.14|491
1635519900000|2021-10-29 15:05:00|585|579.6|586.2|580.8|586.25|580.85|584.15|578.75|425
1635520200000|2021-10-29 15:10:00|586.24|580.84|587.58|582.18|588.35|582.95|586.24|580.84|562
1635520500000|2021-10-29 15:15:00|587.57|582.17|586.57|581.17|587.65|582.25|586.09|580.69|467
1635520800000|2021-10-29 15:20:00|586.55|581.15|589.47|584.07|589.55|584.15|586.33|580.93|391
1635521100000|2021-10-29 15:25:00|589.46|584.06|590.63|585.23|590.95|585.55|588.85|583.45|423
1635521400000|2021-10-29 15:30:00|590.56|585.16|590.78|585.38|591.2|585.8|589.33|583.93|360
1635521700000|2021-10-29 15:35:00|590.7|585.3|592.33|586.93|592.37|586.97|590.69|585.29|272
1635522000000|2021-10-29 15:40:00|592.3|586.9|591.5|586.1|592.94|587.54|590.98|585.58|306
1635522300000|2021-10-29 15:45:00|591.54|586.14|591.97|586.57|592.99|587.59|591.34|585.94|443
1635522600000|2021-10-29 15:50:00|591.99|586.59|592.25|586.85|592.8|587.4|591.84|586.44|357
1635522900000|2021-10-29 15:55:00|592.26|586.86|592.04|586.64|592.81|587.41|591.87|586.47|225
1635523200000|2021-10-29 16:00:00|592.05|586.65|592.68|587.28|593.44|588.04|591.96|586.56|370
1635523500000|2021-10-29 16:05:00|592.66|587.26|594.02|588.62|594.1|588.7|592.04|586.64|370
1635523800000|2021-10-29 16:10:00|594.03|588.63|593.55|588.15|594.18|588.78|592.89|587.49|298
1635524100000|2021-10-29 16:15:00|593.58|588.18|594.24|588.84|594.29|588.89|593.14|587.74|328
1635524400000|2021-10-29 16:20:00|594.25|588.85|592.8|587.4|594.36|588.96|592.8|587.4|225
1635524700000|2021-10-29 16:25:00|592.78|587.38|594.01|588.61|594.14|588.74|592.63|587.23|364
1635525000000|2021-10-29 16:30:00|594.03|588.63|594.88|589.48|594.94|589.54|593.89|588.49|274
1635525300000|2021-10-29 16:35:00|594.96|589.56|593.85|588.45|594.96|589.56|593.6|588.2|236
1635525600000|2021-10-29 16:40:00|593.84|588.44|592.6|587.2|594.21|588.81|592.5|587.1|433
1635525900000|2021-10-29 16:45:00|592.62|587.22|593.16|587.76|593.54|588.14|592.53|587.13|354
1635526200000|2021-10-29 16:50:00|593.17|587.77|593.75|588.35|593.75|588.35|593.12|587.72|193
1635526500000|2021-10-29 16:55:00|593.7|588.3|594|588.6|594.21|588.81|593.7|588.3|221
1635526800000|2021-10-29 17:00:00|593.97|588.57|593.34|587.94|594.03|588.63|592.71|587.31|315
1635527100000|2021-10-29 17:05:00|593.19|587.79|593.49|588.09|593.57|588.17|593.15|587.75|289
1635527400000|2021-10-29 17:10:00|593.45|588.05|593.97|588.57|594.4|589|593.41|588.01|133
1635527700000|2021-10-29 17:15:00|593.88|588.48|594.13|588.73|594.3|588.9|592.79|587.39|299
1635528000000|2021-10-29 17:20:00|594.1|588.7|594.17|588.77|594.31|588.91|593.51|588.11|299
1635528300000|2021-10-29 17:25:00|594.13|588.73|594.99|589.59|595.04|589.64|594.13|588.73|127
1635528600000|2021-10-29 17:30:00|595.04|589.64|595.52|590.12|596.22|590.82|594.87|589.47|172
1635528900000|2021-10-29 17:35:00|595.53|590.13|594.56|589.16|595.91|590.51|594.37|588.97|169
1635529200000|2021-10-29 17:40:00|594.54|589.14|594.44|589.04|594.67|589.27|594.44|589.04|98
1635529500000|2021-10-29 17:45:00|594.46|589.06|594.08|588.68|595.29|589.89|593.99|588.59|213
1635529800000|2021-10-29 17:50:00|594.07|588.67|594.06|588.66|594.48|589.08|593.98|588.58|391
1635530100000|2021-10-29 17:55:00|594|588.6|595.23|589.83|595.23|589.83|593.22|587.82|301
1635530400000|2021-10-29 18:00:00|595.13|589.73|594.7|589.3|595.39|589.99|593.92|588.52|267
1635530700000|2021-10-29 18:05:00|594.85|589.45|594.55|589.15|594.97|589.57|594.4|589|128
1635531000000|2021-10-29 18:10:00|594.5|589.1|594.64|589.24|594.83|589.43|594.49|589.09|152
1635531300000|2021-10-29 18:15:00|594.65|589.25|593.35|587.95|594.68|589.28|593.35|587.95|153
1635531600000|2021-10-29 18:20:00|593.45|588.05|593.08|587.68|593.63|588.23|593.08|587.68|331
1635531900000|2021-10-29 18:25:00|593.09|587.69|592.55|587.15|593.33|587.93|592.5|587.1|197
1635532200000|2021-10-29 18:30:00|592.63|587.23|593.68|588.28|593.93|588.53|592.5|587.1|273
1635532500000|2021-10-29 18:35:00|593.66|588.26|592.78|587.38|593.93|588.53|592.43|587.03|229
1635532800000|2021-10-29 18:40:00|592.76|587.36|591.98|586.58|592.8|587.4|591.74|586.34|221
1635533100000|2021-10-29 18:45:00|591.99|586.59|592.63|587.23|592.77|587.37|591.99|586.59|298
1635533400000|2021-10-29 18:50:00|592.64|587.24|592.23|586.83|592.7|587.3|592.03|586.63|254
1635533700000|2021-10-29 18:55:00|592.15|586.75|591.64|586.24|592.41|587.01|591.01|585.61|381
1635534000000|2021-10-29 19:00:00|591.65|586.25|591.84|586.44|592.18|586.78|590.96|585.56|312
1635534300000|2021-10-29 19:05:00|591.86|586.46|591.83|586.43|592.31|586.91|591.82|586.42|175
1635534600000|2021-10-29 19:10:00|591.92|586.52|592.18|586.78|592.35|586.95|591.69|586.29|155
1635534900000|2021-10-29 19:15:00|592.23|586.83|591.77|586.37|592.44|587.04|591.5|586.1|202
1635535200000|2021-10-29 19:20:00|591.75|586.35|591.41|586.01|591.75|586.35|591.36|585.96|188
1635535500000|2021-10-29 19:25:00|591.38|585.98|591.22|585.82|591.76|586.36|591.04|585.64|193
1635535800000|2021-10-29 19:30:00|591.25|585.85|591.82|586.42|592.02|586.62|591.12|585.72|215
1635536100000|2021-10-29 19:35:00|591.84|586.44|591.74|586.34|592.32|586.92|590.85|585.45|241
1635536400000|2021-10-29 19:40:00|591.66|586.26|592.35|586.95|592.54|587.14|591.29|585.89|199
1635536700000|2021-10-29 19:45:00|592.32|586.92|592.38|586.98|592.74|587.34|592.29|586.89|131
1635537000000|2021-10-29 19:50:00|592.41|587.01|593.14|587.74|593.14|587.74|592.38|586.98|129
1635537300000|2021-10-29 19:55:00|593.15|587.75|593.66|588.26|594.3|588.9|593.03|587.63|208
1635537600000|2021-10-29 20:00:00|593.6|588.2|593.58|588.18|594.66|589.26|593.46|588.06|277
1635537900000|2021-10-29 20:05:00|593.59|588.19|593.9|588.5|594.24|588.84|593.43|588.03|241
1635538200000|2021-10-29 20:10:00|593.89|588.49|594.64|589.24|594.69|589.29|593.68|588.28|141
1635538500000|2021-10-29 20:15:00|594.63|589.23|595.6|590.2|595.61|590.21|594.52|589.12|232
1635538800000|2021-10-29 20:20:00|595.59|590.19|595.33|589.93|595.81|590.41|595.16|589.76|201
1635539100000|2021-10-29 20:25:00|595.37|589.97|595.48|590.08|595.51|590.11|595.29|589.89|105
1635539400000|2021-10-29 20:30:00|595.49|590.09|595.89|590.49|596.02|590.62|595.48|590.08|179
1635539700000|2021-10-29 20:35:00|595.9|590.5|595.86|590.46|596.01|590.61|595.78|590.38|102
1635540000000|2021-10-29 20:40:00|595.85|590.45|595.94|590.54|596.09|590.69|595.77|590.37|96
1635540300000|2021-10-29 20:45:00|595.95|590.55|595.07|589.67|595.95|590.55|595.05|589.65|156
1635540600000|2021-10-29 20:50:00|595|589.6|594.24|588.84|595.1|589.7|594.23|588.83|121
1635540900000|2021-10-29 20:55:00|594.22|588.82|594.72|589.32|594.73|589.33|594.05|588.65|124
1635577200000|2021-10-30 07:00:00|598.26|592.86|600.46|595.06|600.78|595.38|597.76|592.36|390
1635577500000|2021-10-30 07:05:00|600.47|595.07|601.09|595.69|601.23|595.83|600.39|594.99|196
1635577800000|2021-10-30 07:10:00|601.05|595.65|598.67|593.27|601.08|595.68|598.66|593.26|388
1635578100000|2021-10-30 07:15:00|598.68|593.28|599.76|594.36|599.76|594.36|598.59|593.19|341
1635578400000|2021-10-30 07:20:00|599.78|594.38|599.86|594.46|599.92|594.52|599.56|594.16|321
1635578700000|2021-10-30 07:25:00|599.87|594.47|600.44|595.04|600.83|595.43|599.77|594.37|298
1635579000000|2021-10-30 07:30:00|600.43|595.03|601.93|596.53|601.93|596.53|600.03|594.63|135
1635579300000|2021-10-30 07:35:00|601.94|596.54|601.95|596.55|602|596.6|601.3|595.9|156
1635579600000|2021-10-30 07:40:00|601.96|596.56|602.41|597.01|602.47|597.07|601.96|596.56|92
1635579900000|2021-10-30 07:45:00|602.37|596.97|602.73|597.33|602.74|597.34|601.62|596.22|188
1635580200000|2021-10-30 07:50:00|602.72|597.32|600.4|595|602.73|597.33|600.26|594.86|347
1635580500000|2021-10-30 07:55:00|600.45|595.05|601.93|596.53|602.01|596.61|600.22|594.82|321
1635580800000|2021-10-30 08:00:00|602.11|596.71|602.5|597.1|603.61|598.21|602.1|596.7|350
1635581100000|2021-10-30 08:05:00|602.49|597.09|602.14|596.74|603.11|597.71|602.13|596.73|299
1635581400000|2021-10-30 08:10:00|602.15|596.75|600.37|594.97|602.15|596.75|600.28|594.88|283
1635581700000|2021-10-30 08:15:00|600.42|595.02|600.69|595.29|601.48|596.08|600.42|595.02|279
1635582000000|2021-10-30 08:20:00|600.7|595.3|600.18|594.78|601.13|595.73|599.28|593.88|319
1635582300000|2021-10-30 08:25:00|600.19|594.79|599.13|593.73|600.8|595.4|599.11|593.71|310
1635582600000|2021-10-30 08:30:00|599.14|593.74|598.43|593.03|599.33|593.93|598.06|592.66|311
1635582900000|2021-10-30 08:35:00|598.44|593.04|597.69|592.29|598.44|593.04|597.52|592.12|359
1635583200000|2021-10-30 08:40:00|597.7|592.3|596.97|591.57|597.87|592.47|596.95|591.55|318
1635583500000|2021-10-30 08:45:00|596.99|591.59|597.46|592.06|597.58|592.18|596.91|591.51|183
1635583800000|2021-10-30 08:50:00|597.47|592.07|596.13|590.73|597.53|592.13|596.07|590.67|360
1635584100000|2021-10-30 08:55:00|596.12|590.72|598.12|592.72|598.36|592.96|595.37|589.97|342
1635584400000|2021-10-30 09:00:00|598.13|592.73|596.1|590.7|598.13|592.73|595.78|590.38|365
1635584700000|2021-10-30 09:05:00|596.11|590.71|597.57|592.17|597.66|592.26|596.08|590.68|219
1635585000000|2021-10-30 09:10:00|597.6|592.2|597.56|592.16|597.74|592.34|597.4|592|178
1635585300000|2021-10-30 09:15:00|597.57|592.17|598.61|593.21|598.64|593.24|597.44|592.04|184
1635585600000|2021-10-30 09:20:00|598.63|593.23|599.55|594.15|599.61|594.21|598.63|593.23|137
1635585900000|2021-10-30 09:25:00|599.54|594.14|599.54|594.14|599.54|594.14|599.54|594.14|1
1635586200000|2021-10-30 09:30:00|599.47|594.07|598.94|593.54|599.47|594.07|598.46|593.06|270
1635586500000|2021-10-30 09:35:00|598.93|593.53|599.64|594.24|599.67|594.27|598.84|593.44|225
1635586800000|2021-10-30 09:40:00|599.63|594.23|599.18|593.78|599.84|594.44|599.14|593.74|189
1635587100000|2021-10-30 09:45:00|599.19|593.79|597.88|592.48|599.42|594.02|597.83|592.43|235
1635587400000|2021-10-30 09:50:00|597.9|592.5|597.37|591.97|597.93|592.53|597.29|591.89|149
1635587700000|2021-10-30 09:55:00|597.36|591.96|597.68|592.28|597.69|592.29|596.53|591.13|202
1635588000000|2021-10-30 10:00:00|597.66|592.26|596.01|590.61|597.66|592.26|595.98|590.58|223
1635588300000|2021-10-30 10:05:00|596.05|590.65|595.86|590.46|596.09|590.69|595.73|590.33|90
1635588600000|2021-10-30 10:10:00|595.84|590.44|594.98|589.58|595.84|590.44|594.6|589.2|215
1635588900000|2021-10-30 10:15:00|594.97|589.57|594.47|589.07|595|589.6|594.47|589.07|219
1635589200000|2021-10-30 10:20:00|594.43|589.03|594.29|588.89|594.71|589.31|594.09|588.69|226
1635589500000|2021-10-30 10:25:00|594.27|588.87|595.24|589.84|595.66|590.26|594.16|588.76|292
1635589800000|2021-10-30 10:30:00|595.25|589.85|596.3|590.9|596.3|590.9|595.2|589.8|116
1635590100000|2021-10-30 10:35:00|596.31|590.91|597.62|592.22|597.76|592.36|596.3|590.9|245
1635590400000|2021-10-30 10:40:00|597.61|592.21|597.67|592.27|597.76|592.36|597.2|591.8|142
1635590700000|2021-10-30 10:45:00|597.66|592.26|597.77|592.37|597.78|592.38|597.22|591.82|192
1635591000000|2021-10-30 10:50:00|597.78|592.38|598.87|593.47|598.87|593.47|597.78|592.38|172
1635591300000|2021-10-30 10:55:00|598.88|593.48|600.47|595.07|601.3|595.9|598.84|593.44|160
1635591600000|2021-10-30 11:00:00|600.5|595.1|601.46|596.06|601.52|596.12|600.42|595.02|234
1635591900000|2021-10-30 11:05:00|601.48|596.08|600.85|595.45|601.69|596.29|600.85|595.45|146
1635592200000|2021-10-30 11:10:00|600.83|595.43|600.54|595.14|600.86|595.46|600.51|595.11|166
1635592500000|2021-10-30 11:15:00|600.53|595.13|598.54|593.14|600.53|595.13|598.5|593.1|187
1635592800000|2021-10-30 11:20:00|598.55|593.15|598.5|593.1|598.85|593.45|598.49|593.09|130
1635593100000|2021-10-30 11:25:00|598.52|593.12|598.47|593.07|598.66|593.26|598.39|592.99|60
1635593400000|2021-10-30 11:30:00|598.49|593.09|598.25|592.85|598.71|593.31|598.24|592.84|147
1635593700000|2021-10-30 11:35:00|598.24|592.84|598.05|592.65|598.31|592.91|597.84|592.44|168
1635594000000|2021-10-30 11:40:00|598.1|592.7|599.19|593.79|599.19|593.79|598.08|592.68|86
1635594300000|2021-10-30 11:45:00|599.22|593.82|598.51|593.11|599.24|593.84|598.14|592.74|158
1635594600000|2021-10-30 11:50:00|598.46|593.06|597.29|591.89|598.51|593.11|597.26|591.86|127
1635594900000|2021-10-30 11:55:00|597.26|591.86|598.74|593.34|598.76|593.36|597.23|591.83|153
1635595200000|2021-10-30 12:00:00|598.73|593.33|597.14|591.74|598.73|593.33|596.52|591.12|256
1635595500000|2021-10-30 12:05:00|597.17|591.77|596.82|591.42|597.28|591.88|596.53|591.13|153
1635595800000|2021-10-30 12:10:00|596.79|591.39|596.59|591.19|596.81|591.41|596.17|590.77|144
1635596100000|2021-10-30 12:15:00|596.58|591.18|597.17|591.77|597.42|592.02|596.27|590.87|180
1635596400000|2021-10-30 12:20:00|597.18|591.78|597.17|591.77|597.39|591.99|596.8|591.4|199
1635596700000|2021-10-30 12:25:00|597.18|591.78|597.38|591.98|597.49|592.09|597.18|591.78|158
1635597000000|2021-10-30 12:30:00|597.39|591.99|597.14|591.74|597.39|591.99|596.64|591.24|172
1635597300000|2021-10-30 12:35:00|597.13|591.73|596.76|591.36|598.01|592.61|596.76|591.36|238
1635597600000|2021-10-30 12:40:00|596.79|591.39|595.76|590.36|596.82|591.42|595.76|590.36|119
1635597900000|2021-10-30 12:45:00|595.74|590.34|596.45|591.05|596.46|591.06|595.67|590.27|217
1635598200000|2021-10-30 12:50:00|596.47|591.07|597.1|591.7|597.1|591.7|596.41|591.01|194
1635598500000|2021-10-30 12:55:00|597.09|591.69|597.82|592.42|598.14|592.74|595.83|590.43|367
1635598800000|2021-10-30 13:00:00|597.8|592.4|593.96|588.56|597.8|592.4|593.94|588.54|268
1635599100000|2021-10-30 13:05:00|593.97|588.57|591.69|586.29|593.98|588.58|589.55|584.15|536
1635599400000|2021-10-30 13:10:00|591.68|586.28|591.17|585.77|591.68|586.28|590.28|584.88|305
1635599700000|2021-10-30 13:15:00|591.21|585.81|590.35|584.95|591.22|585.82|590.3|584.9|147
1635600000000|2021-10-30 13:20:00|590.32|584.92|592.54|587.14|592.54|587.14|590.16|584.76|241
1635600300000|2021-10-30 13:25:00|592.53|587.13|593.65|588.25|593.9|588.5|592.53|587.13|161
1635600600000|2021-10-30 13:30:00|593.64|588.24|596.93|591.53|597.07|591.67|593.6|588.2|342
1635600900000|2021-10-30 13:35:00|596.92|591.52|595.73|590.33|597.43|592.03|595.55|590.15|500
1635601200000|2021-10-30 13:40:00|595.75|590.35|592.66|587.26|595.75|590.35|592.25|586.85|565
1635601500000|2021-10-30 13:45:00|592.64|587.24|593.37|587.97|593.42|588.02|591.34|585.94|525
1635601800000|2021-10-30 13:50:00|593.38|587.98|592.37|586.97|593.45|588.05|592.37|586.97|354
1635602100000|2021-10-30 13:55:00|592.36|586.96|592.92|587.52|593.62|588.22|592.01|586.61|363
1635602400000|2021-10-30 14:00:00|592.93|587.53|592.78|587.38|593.35|587.95|592.19|586.79|220
1635602700000|2021-10-30 14:05:00|592.77|587.37|592.21|586.81|592.91|587.51|592.2|586.8|219
1635603000000|2021-10-30 14:10:00|592.23|586.83|591.74|586.34|592.23|586.83|591.5|586.1|285
1635603300000|2021-10-30 14:15:00|591.73|586.33|590.08|584.68|591.74|586.34|590.03|584.63|326
1635603600000|2021-10-30 14:20:00|590.09|584.69|588.44|583.04|590.1|584.7|586.48|581.08|711
1635603900000|2021-10-30 14:25:00|588.43|583.03|588.33|582.93|588.96|583.56|588.31|582.91|447
1635604200000|2021-10-30 14:30:00|588.21|582.81|588.3|582.9|588.74|583.34|587.77|582.37|365
1635604500000|2021-10-30 14:35:00|588.29|582.89|586.88|581.48|588.43|583.03|586.58|581.18|397
1635604800000|2021-10-30 14:40:00|586.81|581.41|585.99|580.59|587.02|581.62|584.45|579.05|438
1635605100000|2021-10-30 14:45:00|586.02|580.62|586.26|580.86|586.35|580.95|584.58|579.18|689
1635605400000|2021-10-30 14:50:00|586.25|580.85|587.5|582.1|588.06|582.66|586.09|580.69|513
1635605700000|2021-10-30 14:55:00|587.52|582.12|587.6|582.2|587.96|582.56|586.89|581.49|408
1635606000000|2021-10-30 15:00:00|587.61|582.21|588.89|583.49|588.95|583.55|586.96|581.56|347
1635606300000|2021-10-30 15:05:00|588.88|583.48|588.21|582.81|588.9|583.5|587.37|581.97|380
1635606600000|2021-10-30 15:10:00|588.2|582.8|588.41|583.01|588.65|583.25|587.89|582.49|256
1635606900000|2021-10-30 15:15:00|588.44|583.04|587.7|582.3|588.97|583.57|587.7|582.3|362
1635607200000|2021-10-30 15:20:00|587.69|582.29|587.32|581.92|587.69|582.29|587.23|581.83|276
1635607500000|2021-10-30 15:25:00|587.33|581.93|587.97|582.57|588.15|582.75|587.32|581.92|181
1635607800000|2021-10-30 15:30:00|587.96|582.56|588.66|583.26|588.88|583.48|587.93|582.53|198
1635608100000|2021-10-30 15:35:00|588.63|583.23|588.97|583.57|589.39|583.99|588.21|582.81|456
1635608400000|2021-10-30 15:40:00|589|583.6|589.22|583.82|589.44|584.04|588.81|583.41|227
1635608700000|2021-10-30 15:45:00|589.23|583.83|588.52|583.12|589.27|583.87|588.45|583.05|220
1635609000000|2021-10-30 15:50:00|588.54|583.14|588.59|583.19|589.01|583.61|588.54|583.14|234
1635609300000|2021-10-30 15:55:00|588.58|583.18|589.53|584.13|589.53|584.13|588.57|583.17|226
1635609600000|2021-10-30 16:00:00|589.52|584.12|588.96|583.56|590.17|584.77|588.86|583.46|246
1635609900000|2021-10-30 16:05:00|588.97|583.57|589.87|584.47|589.99|584.59|588.78|583.38|314
1635610200000|2021-10-30 16:10:00|589.88|584.48|589.89|584.49|590.19|584.79|589.74|584.34|170
1635610500000|2021-10-30 16:15:00|589.9|584.5|589.76|584.36|590.11|584.71|588.7|583.3|278
1635610800000|2021-10-30 16:20:00|589.74|584.34|589.86|584.46|590.27|584.87|589.68|584.28|203
1635611100000|2021-10-30 16:25:00|589.85|584.45|588.95|583.55|589.85|584.45|588.95|583.55|213
1635611400000|2021-10-30 16:30:00|588.96|583.56|588.35|582.95|589|583.6|588.28|582.88|237
1635611700000|2021-10-30 16:35:00|588.34|582.94|587.28|581.88|588.53|583.13|587.27|581.87|210
1635612000000|2021-10-30 16:40:00|587.34|581.94|586.4|581|587.37|581.97|586.27|580.87|242
1635612300000|2021-10-30 16:45:00|586.41|581.01|586.46|581.06|586.7|581.3|586.37|580.97|188
1635612600000|2021-10-30 16:50:00|586.47|581.07|586.51|581.11|586.7|581.3|586.42|581.02|222
1635612900000|2021-10-30 16:55:00|586.52|581.12|586.91|581.51|586.94|581.54|586.35|580.95|207
1635613200000|2021-10-30 17:00:00|586.93|581.53|587.32|581.92|587.76|582.36|586.93|581.53|198
1635613500000|2021-10-30 17:05:00|587.34|581.94|587.28|581.88|587.65|582.25|587.02|581.62|186
1635613800000|2021-10-30 17:10:00|587.29|581.89|588.02|582.62|588.07|582.67|587.24|581.84|164
1635614100000|2021-10-30 17:15:00|588.04|582.64|588.2|582.8|588.37|582.97|588.04|582.64|280
1635614400000|2021-10-30 17:20:00|588.21|582.81|588.51|583.11|588.56|583.16|588.19|582.79|190
1635614700000|2021-10-30 17:25:00|588.52|583.12|588.61|583.21|588.68|583.28|588.5|583.1|254
1635615000000|2021-10-30 17:30:00|588.62|583.22|590.59|585.19|590.6|585.2|588.61|583.21|329
1635615300000|2021-10-30 17:35:00|590.58|585.18|590.52|585.12|591.13|585.73|590.45|585.05|229
1635615600000|2021-10-30 17:40:00|590.53|585.13|588.93|583.53|590.56|585.16|588.93|583.53|236
1635615900000|2021-10-30 17:45:00|588.92|583.52|588.08|582.68|588.93|583.53|588.08|582.68|180
1635616200000|2021-10-30 17:50:00|588.09|582.69|588.17|582.77|588.94|583.54|587.92|582.52|291
1635616500000|2021-10-30 17:55:00|588.16|582.76|587.64|582.24|588.6|583.2|587.64|582.24|246
1635616800000|2021-10-30 18:00:00|587.65|582.25|589.56|584.16|589.58|584.18|587.02|581.62|243
1635617100000|2021-10-30 18:05:00|589.57|584.17|589.65|584.25|589.69|584.29|589.41|584.01|126
1635617400000|2021-10-30 18:10:00|589.67|584.27|589.33|583.93|589.77|584.37|589.28|583.88|186
1635617700000|2021-10-30 18:15:00|589.31|583.91|589.76|584.36|590.08|584.68|589.26|583.86|156
1635618000000|2021-10-30 18:20:00|589.75|584.35|589.68|584.28|589.9|584.5|589.55|584.15|152
1635618300000|2021-10-30 18:25:00|589.69|584.29|589.86|584.46|590.03|584.63|589.65|584.25|173
1635618600000|2021-10-30 18:30:00|589.87|584.47|589.39|583.99|590.03|584.63|589.39|583.99|115
1635618900000|2021-10-30 18:35:00|589.4|584|590.06|584.66|590.17|584.77|589.29|583.89|150
1635619200000|2021-10-30 18:40:00|590.11|584.71|590.03|584.63|590.47|585.07|590.03|584.63|165
1635619500000|2021-10-30 18:45:00|590.04|584.64|590.39|584.99|590.75|585.35|590.03|584.63|243
1635619800000|2021-10-30 18:50:00|590.4|585|589.81|584.41|590.4|585|589.46|584.06|181
1635620100000|2021-10-30 18:55:00|589.8|584.4|589.81|584.41|590.39|584.99|589.8|584.4|224
1635620400000|2021-10-30 19:00:00|589.83|584.43|589.89|584.49|590.46|585.06|589.83|584.43|208
1635620700000|2021-10-30 19:05:00|589.88|584.48|589.45|584.05|589.88|584.48|589.38|583.98|99
1635621000000|2021-10-30 19:10:00|589.46|584.06|589.69|584.29|589.79|584.39|589.39|583.99|135
1635621300000|2021-10-30 19:15:00|589.74|584.34|589.52|584.12|590.53|585.13|589.51|584.11|206
1635621600000|2021-10-30 19:20:00|589.53|584.13|589.96|584.56|589.99|584.59|589.53|584.13|130
1635621900000|2021-10-30 19:25:00|589.97|584.57|590.41|585.01|590.57|585.17|589.97|584.57|191
1635622200000|2021-10-30 19:30:00|590.4|585|589.84|584.44|590.42|585.02|589.72|584.32|145
1635622500000|2021-10-30 19:35:00|589.85|584.45|589.9|584.5|590.41|585.01|589.47|584.07|276
1635622800000|2021-10-30 19:40:00|589.91|584.51|589.72|584.32|589.97|584.57|589.69|584.29|132
1635623100000|2021-10-30 19:45:00|589.71|584.31|590.22|584.82|590.23|584.83|589.71|584.31|282
1635623400000|2021-10-30 19:50:00|590.24|584.84|590.69|585.29|590.7|585.3|590.22|584.82|232
1635623700000|2021-10-30 19:55:00|590.62|585.22|590.44|585.04|590.79|585.39|590.14|584.74|247
1635624000000|2021-10-30 20:00:00|590.43|585.03|590.65|585.25|590.78|585.38|590.38|584.98|161
1635624300000|2021-10-30 20:05:00|590.66|585.26|591.18|585.78|591.26|585.86|590.66|585.26|207
1635624600000|2021-10-30 20:10:00|591.19|585.79|591.42|586.02|591.49|586.09|590.52|585.12|185
1635624900000|2021-10-30 20:15:00|591.45|586.05|590.94|585.54|591.45|586.05|590.88|585.48|134
1635625200000|2021-10-30 20:20:00|590.95|585.55|589.96|584.56|590.97|585.57|589.96|584.56|107
1635625500000|2021-10-30 20:25:00|589.98|584.58|591.33|585.93|591.39|585.99|589.98|584.58|205
1635625800000|2021-10-30 20:30:00|591.36|585.96|590.35|584.95|591.43|586.03|590.33|584.93|174
1635626100000|2021-10-30 20:35:00|590.36|584.96|590.25|584.85|590.53|585.13|590.02|584.62|173
1635626400000|2021-10-30 20:40:00|590.3|584.9|590.1|584.7|590.41|585.01|589.95|584.55|183
1635626700000|2021-10-30 20:45:00|590.13|584.73|590.48|585.08|590.92|585.52|590.13|584.73|211
1635627000000|2021-10-30 20:50:00|590.46|585.06|589.16|583.76|590.52|585.12|589.12|583.72|208
1635627300000|2021-10-30 20:55:00|589.14|583.74|587.87|582.47|589.17|583.77|587.56|582.16|322
1635627600000|2021-10-30 21:00:00|587.88|582.48|588.71|583.31|588.72|583.32|587.81|582.41|133
1635627900000|2021-10-30 21:05:00|588.7|583.3|588.41|583.01|588.81|583.41|588.4|583|126
1635628200000|2021-10-30 21:10:00|588.44|583.04|587.56|582.16|588.47|583.07|587.56|582.16|181
1635628500000|2021-10-30 21:15:00|587.57|582.17|587.56|582.16|587.79|582.39|587.5|582.1|182
1635628800000|2021-10-30 21:20:00|587.55|582.15|587.32|581.92|587.64|582.24|587.22|581.82|141
1635629100000|2021-10-30 21:25:00|587.33|581.93|587.79|582.39|587.85|582.45|587.33|581.93|104
1635629400000|2021-10-30 21:30:00|587.75|582.35|588.03|582.63|588.05|582.65|587.69|582.29|138
1635629700000|2021-10-30 21:35:00|588.02|582.62|588.25|582.85|588.25|582.85|588.01|582.61|92
1635630000000|2021-10-30 21:40:00|588.26|582.86|588.45|583.05|588.52|583.12|588.24|582.84|169
1635630300000|2021-10-30 21:45:00|588.48|583.08|588.18|582.78|588.51|583.11|588.18|582.78|148
1635630600000|2021-10-30 21:50:00|588.2|582.8|588.2|582.8|588.32|582.92|588.13|582.73|197
1635630900000|2021-10-30 21:55:00|588.19|582.79|587.73|582.33|588.2|582.8|587.16|581.76|281
1635631200000|2021-10-30 22:00:00|587.7|582.3|587.55|582.15|588.3|582.9|587.54|582.14|132
1635631500000|2021-10-30 22:05:00|587.54|582.14|586.39|580.99|587.7|582.3|586.39|580.99|207
1635631800000|2021-10-30 22:10:00|586.4|581|585.36|579.96|586.48|581.08|584.97|579.57|158
1635632100000|2021-10-30 22:15:00|585.37|579.97|585|579.6|585.4|580|584.33|578.93|264
1635632400000|2021-10-30 22:20:00|584.99|579.59|584.52|579.12|585.63|580.23|584.49|579.09|277
1635632700000|2021-10-30 22:25:00|584.5|579.1|583.9|578.5|584.77|579.37|583.54|578.14|146
1635633000000|2021-10-30 22:30:00|583.91|578.51|580.87|575.47|584.13|578.73|580.87|575.47|352
1635633300000|2021-10-30 22:35:00|580.83|575.43|581.29|575.89|581.91|576.51|578.83|573.43|543
1635633600000|2021-10-30 22:40:00|581.31|575.91|582.25|576.85|582.43|577.03|581.07|575.67|258
1635633900000|2021-10-30 22:45:00|582.29|576.89|583.56|578.16|583.57|578.17|582.29|576.89|214
1635634200000|2021-10-30 22:50:00|583.55|578.15|585.03|579.63|585.38|579.98|583.55|578.15|132
1635634500000|2021-10-30 22:55:00|585.57|580.17|583.64|578.24|586.45|581.05|582.97|577.57|279
1635634800000|2021-10-30 23:00:00|583.63|578.23|585.33|579.93|585.33|579.93|583.46|578.06|257
1635635100000|2021-10-30 23:05:00|585.3|579.9|586.09|580.69|586.37|580.97|585.2|579.8|165
1635635400000|2021-10-30 23:10:00|586.12|580.72|586.59|581.19|586.85|581.45|586.12|580.72|165
1635635700000|2021-10-30 23:15:00|586.58|581.18|586.47|581.07|586.88|581.48|586.36|580.96|122
1635636000000|2021-10-30 23:20:00|586.48|581.08|584.83|579.43|586.52|581.12|584.61|579.21|241
1635636300000|2021-10-30 23:25:00|584.85|579.45|585.99|580.59|586.02|580.62|584.85|579.45|256
1635636600000|2021-10-30 23:30:00|586.18|580.78|585.98|580.58|586.42|581.02|585.03|579.63|251
1635636900000|2021-10-30 23:35:00|585.96|580.56|585.95|580.55|586.51|581.11|585.53|580.13|183
1635637200000|2021-10-30 23:40:00|585.94|580.54|586.34|580.94|586.75|581.35|585.63|580.23|186
1635637500000|2021-10-30 23:45:00|586.35|580.95|586.43|581.03|586.66|581.26|586.12|580.72|185
1635637800000|2021-10-30 23:50:00|586.44|581.04|586.4|581|586.5|581.1|586|580.6|157
1635638100000|2021-10-30 23:55:00|586.41|581.01|588|582.6|588.01|582.61|586.39|580.99|271
1635638400000|2021-10-31 00:00:00|588.02|582.62|587.76|582.36|589.09|583.69|587.26|581.86|399
1635638700000|2021-10-31 00:05:00|587.74|582.34|590.04|584.64|590.05|584.65|587.2|581.8|392
1635639000000|2021-10-31 00:10:00|590.01|584.61|591.45|586.05|592.1|586.7|590.01|584.61|368
1635639300000|2021-10-31 00:15:00|591.42|586.02|591.94|586.54|592.07|586.67|591.36|585.96|299
1635639600000|2021-10-31 00:20:00|591.95|586.55|591.91|586.51|591.98|586.58|591.2|585.8|306
1635639900000|2021-10-31 00:25:00|591.89|586.49|591.89|586.49|592.34|586.94|591.03|585.63|323
1635640200000|2021-10-31 00:30:00|591.9|586.5|592.93|587.53|593|587.6|591.89|586.49|284
1635640500000|2021-10-31 00:35:00|592.92|587.52|593.27|587.87|593.27|587.87|592.78|587.38|150
1635640800000|2021-10-31 00:40:00|593.23|587.83|592.86|587.46|593.29|587.89|592.78|587.38|177
1635641100000|2021-10-31 00:45:00|592.88|587.48|592.59|587.19|593.01|587.61|592.09|586.69|201
1635641400000|2021-10-31 00:50:00|592.62|587.22|592.24|586.84|592.75|587.35|592.22|586.82|150
1635641700000|2021-10-31 00:55:00|592.22|586.82|590.97|585.57|592.48|587.08|590.75|585.35|255
1635642000000|2021-10-31 01:00:00|590.96|585.56|591.86|586.46|592.33|586.93|590.95|585.55|217
1635642300000|2021-10-31 01:05:00|591.84|586.44|591.23|585.83|591.98|586.58|590.25|584.85|248
1635642600000|2021-10-31 01:10:00|591.2|585.8|590.12|584.72|591.3|585.9|590.04|584.64|238
1635642900000|2021-10-31 01:15:00|590.1|584.7|589.55|584.15|590.13|584.73|589.55|584.15|153
1635643200000|2021-10-31 01:20:00|589.52|584.12|588.68|583.28|589.54|584.14|588.68|583.28|145
1635643500000|2021-10-31 01:25:00|588.66|583.26|587.88|582.48|588.67|583.27|587.86|582.46|129
1635643800000|2021-10-31 01:30:00|587.92|582.52|587.46|582.06|587.92|582.52|587.4|582|238
1635644100000|2021-10-31 01:35:00|587.45|582.05|587.42|582.02|587.79|582.39|587.42|582.02|132
1635644400000|2021-10-31 01:40:00|587.43|582.03|588.16|582.76|588.34|582.94|587.4|582|191
1635644700000|2021-10-31 01:45:00|588.17|582.77|589.11|583.71|589.12|583.72|588.15|582.75|137
1635645000000|2021-10-31 01:50:00|589.09|583.69|588.59|583.19|589.34|583.94|588.57|583.17|158
1635645300000|2021-10-31 01:55:00|588.6|583.2|588.1|582.7|589|583.6|587.76|582.36|251
1635645600000|2021-10-31 02:00:00|588.14|582.74|587.91|582.51|588.8|583.4|587.54|582.14|270
1635645900000|2021-10-31 02:05:00|587.89|582.49|589.29|583.89|589.39|583.99|587.89|582.49|161
1635646200000|2021-10-31 02:10:00|589.22|583.82|595.11|589.71|595.11|589.71|589.2|583.8|399
1635646500000|2021-10-31 02:15:00|595.1|589.7|594.4|589|595.15|589.75|593.96|588.56|373
1635646800000|2021-10-31 02:20:00|594.35|588.95|594.43|589.03|595.39|589.99|594.21|588.81|275
1635647100000|2021-10-31 02:25:00|594.44|589.04|595.87|590.47|595.87|590.47|594.28|588.88|189
1635647400000|2021-10-31 02:30:00|596.13|590.73|600.19|594.79|600.19|594.79|595.98|590.58|387
1635647700000|2021-10-31 02:35:00|600.3|594.9|604.58|599.18|604.66|599.26|598.77|593.37|807
1635648000000|2021-10-31 02:40:00|604.6|599.2|604.93|599.53|607.03|601.63|604.19|598.79|691
1635648300000|2021-10-31 02:45:00|604.92|599.52|601.38|595.98|605.11|599.71|600.94|595.54|647
1635648600000|2021-10-31 02:50:00|601.36|595.96|604.8|599.4|604.85|599.45|601.36|595.96|620
1635648900000|2021-10-31 02:55:00|604.81|599.41|602.61|597.21|604.85|599.45|601.09|595.69|676
1635649200000|2021-10-31 03:00:00|602.62|597.22|604.64|599.24|604.8|599.4|602.51|597.11|345
1635649500000|2021-10-31 03:05:00|604.58|599.18|601.94|596.54|604.62|599.22|601.92|596.52|391
1635649800000|2021-10-31 03:10:00|601.95|596.55|601.04|595.64|602.03|596.63|600.99|595.59|255
1635650100000|2021-10-31 03:15:00|601.05|595.65|601.19|595.79|601.89|596.49|600.68|595.28|276
1635650400000|2021-10-31 03:20:00|601.18|595.78|602.17|596.77|602.38|596.98|600.98|595.58|226
1635650700000|2021-10-31 03:25:00|602.13|596.73|601.22|595.82|602.13|596.73|600.75|595.35|360
1635651000000|2021-10-31 03:30:00|601.21|595.81|601.12|595.72|602.15|596.75|601.1|595.7|206
1635651300000|2021-10-31 03:35:00|601.1|595.7|600.45|595.05|601.14|595.74|600.37|594.97|213
1635651600000|2021-10-31 03:40:00|600.38|594.98|601.02|595.62|601.98|596.58|600.18|594.78|289
1635651900000|2021-10-31 03:45:00|601.03|595.63|600.31|594.91|601.03|595.63|600.11|594.71|192
1635652200000|2021-10-31 03:50:00|600.29|594.89|598.84|593.44|600.29|594.89|598.84|593.44|172
1635652500000|2021-10-31 03:55:00|598.85|593.45|597.99|592.59|599.14|593.74|597.45|592.05|353
1635652800000|2021-10-31 04:00:00|598.21|592.81|598.71|593.31|598.76|593.36|597.6|592.2|402
1635653100000|2021-10-31 04:05:00|598.7|593.3|598.15|592.75|598.78|593.38|597.82|592.42|239
1635653400000|2021-10-31 04:10:00|598.16|592.76|597.85|592.45|598.39|592.99|597.64|592.24|240
1635653700000|2021-10-31 04:15:00|597.68|592.28|597.79|592.39|598.08|592.68|597.64|592.24|219
1635654000000|2021-10-31 04:20:00|597.78|592.38|597.23|591.83|598.04|592.64|596.86|591.46|261
1635654300000|2021-10-31 04:25:00|597.2|591.8|596.29|590.89|597.27|591.87|595.95|590.55|235
1635654600000|2021-10-31 04:30:00|596.26|590.86|595.65|590.25|596.32|590.92|595.44|590.04|257
1635654900000|2021-10-31 04:35:00|595.66|590.26|596.59|591.19|596.65|591.25|595.66|590.26|220
1635655200000|2021-10-31 04:40:00|596.58|591.18|597.07|591.67|597.4|592|596.56|591.16|300
1635655500000|2021-10-31 04:45:00|597.08|591.68|596.63|591.23|597.11|591.71|596.62|591.22|212
1635655800000|2021-10-31 04:50:00|596.64|591.24|596.49|591.09|596.93|591.53|596.34|590.94|181
1635656100000|2021-10-31 04:55:00|596.52|591.12|596.17|590.77|596.59|591.19|596.14|590.74|213
1635656400000|2021-10-31 05:00:00|596.36|590.96|595.54|590.14|596.47|591.07|595.51|590.11|197
1635656700000|2021-10-31 05:05:00|595.69|590.29|595.14|589.74|595.7|590.3|595.04|589.64|199
1635657000000|2021-10-31 05:10:00|595.16|589.76|594.19|588.79|595.26|589.86|594.07|588.67|189
1635657300000|2021-10-31 05:15:00|594.21|588.81|594.31|588.91|594.56|589.16|593.55|588.15|321
1635657600000|2021-10-31 05:20:00|594.32|588.92|595.8|590.4|596.3|590.9|594.29|588.89|263
1635657900000|2021-10-31 05:25:00|595.79|590.39|594.54|589.14|595.8|590.4|594.45|589.05|381
1635658200000|2021-10-31 05:30:00|594.57|589.17|595.19|589.79|595.24|589.84|594.5|589.1|306
1635658500000|2021-10-31 05:35:00|595.21|589.81|595.59|590.19|595.67|590.27|594.9|589.5|240
1635658800000|2021-10-31 05:40:00|595.6|590.2|595.16|589.76|595.68|590.28|594.96|589.56|268
1635659100000|2021-10-31 05:45:00|595.17|589.77|595.28|589.88|595.46|590.06|595.17|589.77|124
1635659400000|2021-10-31 05:50:00|595.27|589.87|596|590.6|596.21|590.81|595.24|589.84|210
1635659700000|2021-10-31 05:55:00|596.04|590.64|595.65|590.25|596.19|590.79|595.53|590.13|186
1635660000000|2021-10-31 06:00:00|595.68|590.28|596.35|590.95|596.36|590.96|595.49|590.09|256
1635660300000|2021-10-31 06:05:00|596.36|590.96|595.99|590.59|596.52|591.12|595.99|590.59|113
1635660600000|2021-10-31 06:10:00|596|590.6|595.5|590.1|596.01|590.61|595.39|589.99|121
1635660900000|2021-10-31 06:15:00|595.51|590.11|596.13|590.73|596.24|590.84|595.16|589.76|227
1635661200000|2021-10-31 06:20:00|596.09|590.69|596.91|591.51|597.03|591.63|595.89|590.49|280
1635661500000|2021-10-31 06:25:00|596.92|591.52|595.93|590.53|596.96|591.56|595.93|590.53|171
1635661800000|2021-10-31 06:30:00|595.92|590.52|595.5|590.1|596.08|590.68|595.5|590.1|160
1635662100000|2021-10-31 06:35:00|595.51|590.11|594.74|589.34|596.12|590.72|594.68|589.28|284
1635662400000|2021-10-31 06:40:00|594.76|589.36|594.72|589.32|595.44|590.04|594.36|588.96|241
1635662700000|2021-10-31 06:45:00|594.73|589.33|596.05|590.65|596.19|590.79|594.72|589.32|208
1635663000000|2021-10-31 06:50:00|596.04|590.64|596.71|591.31|596.73|591.33|595.98|590.58|166
1635663300000|2021-10-31 06:55:00|596.75|591.35|596.68|591.28|596.77|591.37|596.53|591.13|105
1635663600000|2021-10-31 07:00:00|596.69|591.29|595.35|589.95|596.83|591.43|595.35|589.95|171
1635663900000|2021-10-31 07:05:00|595.38|589.98|595.94|590.54|596.16|590.76|595.38|589.98|252
1635664200000|2021-10-31 07:10:00|595.96|590.56|595.32|589.92|596.11|590.71|595.32|589.92|249
1635664500000|2021-10-31 07:15:00|595.33|589.93|595.08|589.68|595.6|590.2|595.01|589.61|241
1635664800000|2021-10-31 07:20:00|595.12|589.72|594.34|588.94|595.19|589.79|594.34|588.94|174
1635665100000|2021-10-31 07:25:00|594.33|588.93|594.52|589.12|594.77|589.37|594.27|588.87|145
1635665400000|2021-10-31 07:30:00|594.51|589.11|594.6|589.2|594.66|589.26|594.07|588.67|163
1635665700000|2021-10-31 07:35:00|594.61|589.21|594.42|589.02|594.66|589.26|594.33|588.93|129
1635666000000|2021-10-31 07:40:00|594.41|589.01|594.54|589.14|594.92|589.52|594.3|588.9|118
1635666300000|2021-10-31 07:45:00|594.56|589.16|594.44|589.04|594.63|589.23|594.32|588.92|153
1635666600000|2021-10-31 07:50:00|594.45|589.05|595.24|589.84|595.37|589.97|594.33|588.93|192
1635666900000|2021-10-31 07:55:00|595.22|589.82|594.73|589.33|595.25|589.85|594.66|589.26|124
1635667200000|2021-10-31 08:00:00|594.76|589.36|593.68|588.28|594.98|589.58|593.64|588.24|210
1635667500000|2021-10-31 08:05:00|593.69|588.29|593.45|588.05|593.89|588.49|593.45|588.05|182
1635667800000|2021-10-31 08:10:00|593.41|588.01|592.88|587.48|593.44|588.04|592.68|587.28|207
1635668100000|2021-10-31 08:15:00|592.89|587.49|593.36|587.96|593.39|587.99|591.88|586.48|186
1635668400000|2021-10-31 08:20:00|593.35|587.95|592.93|587.53|593.71|588.31|592.93|587.53|257
1635668700000|2021-10-31 08:25:00|592.96|587.56|591.3|585.9|592.98|587.58|591.26|585.86|254
1635669000000|2021-10-31 08:30:00|591.27|585.87|591.26|585.86|591.27|585.87|590.41|585.01|312
1635669300000|2021-10-31 08:35:00|591.24|585.84|589.33|583.93|591.24|585.84|588.95|583.55|449
1635669600000|2021-10-31 08:40:00|589.32|583.92|587.74|582.34|589.59|584.19|587.66|582.26|340
1635669900000|2021-10-31 08:45:00|587.73|582.33|589.18|583.78|589.22|583.82|586.6|581.2|334
1635670200000|2021-10-31 08:50:00|589.1|583.7|588|582.6|589.41|584.01|587.77|582.37|184
1635670500000|2021-10-31 08:55:00|587.99|582.59|587.31|581.91|588.01|582.61|587.04|581.64|195
1635670800000|2021-10-31 09:00:00|587.25|581.85|584.52|579.12|587.26|581.86|584.49|579.09|289
1635671100000|2021-10-31 09:05:00|584.53|579.13|585.16|579.76|585.16|579.76|583.96|578.56|280
1635671400000|2021-10-31 09:10:00|585.15|579.75|584.78|579.38|585.28|579.88|584.16|578.76|281
1635671700000|2021-10-31 09:15:00|584.79|579.39|586.6|581.2|586.61|581.21|584.76|579.36|275
1635672000000|2021-10-31 09:20:00|586.61|581.21|586.58|581.18|586.65|581.25|586.47|581.07|122
1635672300000|2021-10-31 09:25:00|586.57|581.17|587.08|581.68|587.08|581.68|586.55|581.15|134
1635672600000|2021-10-31 09:30:00|587.12|581.72|587.6|582.2|587.77|582.37|587.12|581.72|123
1635672900000|2021-10-31 09:35:00|587.59|582.19|588.04|582.64|588.16|582.76|587.59|582.19|138
1635673200000|2021-10-31 09:40:00|588.05|582.65|587.6|582.2|588.16|582.76|587.6|582.2|167
1635673500000|2021-10-31 09:45:00|587.61|582.21|586.84|581.44|588.15|582.75|586.82|581.42|211
1635673800000|2021-10-31 09:50:00|586.83|581.43|585.43|580.03|586.83|581.43|584.94|579.54|232
1635674100000|2021-10-31 09:55:00|585.42|580.02|585.66|580.26|585.88|580.48|585.06|579.66|216
1635674400000|2021-10-31 10:00:00|585.67|580.27|583.72|578.32|585.73|580.33|583.69|578.29|301
1635674700000|2021-10-31 10:05:00|583.71|578.31|582.68|577.28|583.72|578.32|582.46|577.06|354
1635675000000|2021-10-31 10:10:00|582.64|577.24|583.21|577.81|583.23|577.83|580.98|575.58|333
1635675300000|2021-10-31 10:15:00|583.22|577.82|583.78|578.38|584.71|579.31|581.55|576.15|555
1635675600000|2021-10-31 10:20:00|583.77|578.37|585.37|579.97|585.37|579.97|583.56|578.16|313
1635675900000|2021-10-31 10:25:00|585.36|579.96|585.41|580.01|585.42|580.02|584.99|579.59|120
1635676200000|2021-10-31 10:30:00|585.42|580.02|586.05|580.65|586.07|580.67|585.39|579.99|144
1635676500000|2021-10-31 10:35:00|586.06|580.66|587|581.6|587.14|581.74|586.06|580.66|156
1635676800000|2021-10-31 10:40:00|586.9|581.5|588.5|583.1|588.55|583.15|586.36|580.96|369
1635677100000|2021-10-31 10:45:00|588.47|583.07|587.44|582.04|588.48|583.08|587.42|582.02|149
1635677400000|2021-10-31 10:50:00|587.43|582.03|587.37|581.97|587.53|582.13|587.34|581.94|112
1635677700000|2021-10-31 10:55:00|587.34|581.94|585.3|579.9|587.41|582.01|585.3|579.9|263
1635678000000|2021-10-31 11:00:00|585.26|579.86|585.68|580.28|586.29|580.89|585.22|579.82|230
1635678300000|2021-10-31 11:05:00|585.66|580.26|585.04|579.64|585.8|580.4|585.04|579.64|158
1635678600000|2021-10-31 11:10:00|585.05|579.65|584.71|579.31|585.36|579.96|584.54|579.14|254
1635678900000|2021-10-31 11:15:00|584.72|579.32|584.87|579.47|584.9|579.5|584.12|578.72|187
1635679200000|2021-10-31 11:20:00|584.91|579.51|583.69|578.29|584.96|579.56|583.56|578.16|274
1635679500000|2021-10-31 11:25:00|583.68|578.28|583.76|578.36|583.81|578.41|582.82|577.42|295
1635679800000|2021-10-31 11:30:00|583.74|578.34|584.56|579.16|584.66|579.26|583.44|578.04|206
1635680100000|2021-10-31 11:35:00|584.55|579.15|582.35|576.95|584.94|579.54|582.34|576.94|441
1635680400000|2021-10-31 11:40:00|582.36|576.96|581.53|576.13|582.82|577.42|580.95|575.55|509
1635680700000|2021-10-31 11:45:00|581.54|576.14|582.05|576.65|582.19|576.79|580.14|574.74|486
1635681000000|2021-10-31 11:50:00|582.03|576.63|582.43|577.03|582.71|577.31|582.01|576.61|234
1635681300000|2021-10-31 11:55:00|582.44|577.04|580.52|575.12|582.44|577.04|580.02|574.62|333
1635681600000|2021-10-31 12:00:00|580.47|575.07|578.59|573.19|580.6|575.2|577.09|571.69|567
1635681900000|2021-10-31 12:05:00|578.56|573.16|578.03|572.63|578.86|573.46|577.41|572.01|454
1635682200000|2021-10-31 12:10:00|578.02|572.62|587.31|581.91|588.67|583.27|577.83|572.43|618
1635682500000|2021-10-31 12:15:00|587.32|581.92|586.33|580.93|587.34|581.94|585.63|580.23|343
1635682800000|2021-10-31 12:20:00|586.34|580.94|586.08|580.68|586.35|580.95|585.47|580.07|338
1635683100000|2021-10-31 12:25:00|586.07|580.67|585.44|580.04|586.82|581.42|585.42|580.02|249
1635683400000|2021-10-31 12:30:00|585.41|580.01|585.17|579.77|585.88|580.48|584.6|579.2|339
1635683700000|2021-10-31 12:35:00|585.18|579.78|584.39|578.99|585.34|579.94|584.29|578.89|373
1635684000000|2021-10-31 12:40:00|584.38|578.98|583.22|577.82|584.38|578.98|582.76|577.36|338
1635684300000|2021-10-31 12:45:00|583.21|577.81|583.65|578.25|585.09|579.69|583.18|577.78|347
1635684600000|2021-10-31 12:50:00|583.66|578.26|581.73|576.33|583.66|578.26|581.73|576.33|336
1635684900000|2021-10-31 12:55:00|581.76|576.36|582.3|576.9|583.31|577.91|581.67|576.27|390
1635685200000|2021-10-31 13:00:00|582.29|576.89|586.53|581.13|586.53|581.13|582.1|576.7|490
1635685500000|2021-10-31 13:05:00|586.55|581.15|586.78|581.38|586.88|581.48|586.5|581.1|140
1635685800000|2021-10-31 13:10:00|586.82|581.42|587.47|582.07|587.82|582.42|586.75|581.35|333
1635686100000|2021-10-31 13:15:00|587.51|582.11|586.48|581.08|587.53|582.13|586.48|581.08|323
1635686400000|2021-10-31 13:20:00|586.49|581.09|584.61|579.21|586.49|581.09|584.21|578.81|415
1635686700000|2021-10-31 13:25:00|584.59|579.19|584.77|579.37|586.05|580.65|584.57|579.17|362
1635687000000|2021-10-31 13:30:00|584.74|579.34|582.25|576.85|584.75|579.35|581.98|576.58|333
1635687300000|2021-10-31 13:35:00|582.24|576.84|583.04|577.64|583.54|578.14|580.36|574.96|560
1635687600000|2021-10-31 13:40:00|583.05|577.65|585.57|580.17|585.6|580.2|583.05|577.65|444
1635687900000|2021-10-31 13:45:00|585.56|580.16|583.75|578.35|585.6|580.2|583.54|578.14|457
1635688200000|2021-10-31 13:50:00|583.73|578.33|586.39|580.99|586.61|581.21|583.6|578.2|476
1635688500000|2021-10-31 13:55:00|586.38|580.98|587.4|582|587.97|582.57|586.38|580.98|249
1635688800000|2021-10-31 14:00:00|587.39|581.99|585.44|580.04|587.53|582.13|585.28|579.88|468
1635689100000|2021-10-31 14:05:00|585.45|580.05|586.45|581.05|586.48|581.08|584.68|579.28|445
1635689400000|2021-10-31 14:10:00|586.47|581.07|587.38|581.98|588.19|582.79|586.47|581.07|414
1635689700000|2021-10-31 14:15:00|587.41|582.01|589.16|583.76|589.45|584.05|586.5|581.1|484
1635690000000|2021-10-31 14:20:00|589.08|583.68|590.3|584.9|590.3|584.9|589.08|583.68|254
1635690300000|2021-10-31 14:25:00|590.26|584.86|589.21|583.81|590.33|584.93|588.88|583.48|270
1635690600000|2021-10-31 14:30:00|589.23|583.83|589.59|584.19|590.1|584.7|588.68|583.28|283
1635690900000|2021-10-31 14:35:00|589.68|584.28|589.26|583.86|590.35|584.95|588.93|583.53|429
1635691200000|2021-10-31 14:40:00|589.29|583.89|587.13|581.73|589.5|584.1|587.13|581.73|269
1635691500000|2021-10-31 14:45:00|587.12|581.72|587.67|582.27|587.72|582.32|586.65|581.25|390
1635691800000|2021-10-31 14:50:00|587.68|582.28|587.75|582.35|588.61|583.21|587.08|581.68|420
1635692100000|2021-10-31 14:55:00|587.74|582.34|589.12|583.72|589.12|583.72|587.66|582.26|252
1635692400000|2021-10-31 15:00:00|589.07|583.67|590.22|584.82|590.73|585.33|588.32|582.92|397
1635692700000|2021-10-31 15:05:00|590.21|584.81|591.65|586.25|591.71|586.31|589.84|584.44|316
1635693000000|2021-10-31 15:10:00|591.67|586.27|593.46|588.06|593.53|588.13|591.6|586.2|271
1635693300000|2021-10-31 15:15:00|593.45|588.05|593.65|588.25|593.7|588.3|593.18|587.78|307
1635693600000|2021-10-31 15:20:00|593.64|588.24|594.4|589|594.53|589.13|593.58|588.18|208
1635693900000|2021-10-31 15:25:00|594.41|589.01|595.8|590.4|595.88|590.48|594.35|588.95|194
1635694200000|2021-10-31 15:30:00|596.05|590.65|594.92|589.52|596.57|591.17|594.92|589.52|348
1635694500000|2021-10-31 15:35:00|594.95|589.55|593.9|588.5|595|589.6|593.85|588.45|261
1635694800000|2021-10-31 15:40:00|593.89|588.49|595.13|589.73|595.93|590.53|593.17|587.77|306
1635695100000|2021-10-31 15:45:00|594.99|589.59|596.98|591.58|597.16|591.76|594.95|589.55|298
1635695400000|2021-10-31 15:50:00|596.97|591.57|595.86|590.46|596.97|591.57|595.27|589.87|336
1635695700000|2021-10-31 15:55:00|595.87|590.47|594.66|589.26|596.02|590.62|594.51|589.11|377
1635696000000|2021-10-31 16:00:00|594.62|589.22|593.65|588.25|594.91|589.51|593.23|587.83|457
1635696300000|2021-10-31 16:05:00|593.64|588.24|593.09|587.69|593.78|588.38|593.02|587.62|318
1635696600000|2021-10-31 16:10:00|593.1|587.7|591.75|586.35|593.1|587.7|591.75|586.35|285
1635696900000|2021-10-31 16:15:00|591.73|586.33|592.19|586.79|592.42|587.02|591.16|585.76|284
1635697200000|2021-10-31 16:20:00|592.16|586.76|592.19|586.79|592.7|587.3|591.87|586.47|240
1635697500000|2021-10-31 16:25:00|592.18|586.78|596.16|590.76|596.17|590.77|591.98|586.58|374
1635697800000|2021-10-31 16:30:00|596.17|590.77|595.8|590.4|596.49|591.09|595.11|589.71|302
1635698100000|2021-10-31 16:35:00|595.83|590.43|595.42|590.02|596.2|590.8|595.35|589.95|182
1635698400000|2021-10-31 16:40:00|595.47|590.07|596.75|591.35|596.79|591.39|595.41|590.01|178
1635698700000|2021-10-31 16:45:00|596.74|591.34|597.21|591.81|597.24|591.84|596.28|590.88|236
1635699000000|2021-10-31 16:50:00|597.18|591.78|597.19|591.79|597.47|592.07|596.73|591.33|295
1635699300000|2021-10-31 16:55:00|597.2|591.8|597.19|591.79|597.36|591.96|596.87|591.47|261
1635699600000|2021-10-31 17:00:00|597.2|591.8|596.21|590.81|597.54|592.14|595.81|590.41|307
1635699900000|2021-10-31 17:05:00|596.2|590.8|596.11|590.71|597|591.6|596.01|590.61|217
1635700200000|2021-10-31 17:10:00|596.1|590.7|596.14|590.74|596.74|591.34|595.9|590.5|222
1635700500000|2021-10-31 17:15:00|596.13|590.73|598.08|592.68|598.12|592.72|595.9|590.5|248
1635700800000|2021-10-31 17:20:00|598.1|592.7|598.33|592.93|598.49|593.09|597.95|592.55|215
1635701100000|2021-10-31 17:25:00|598.37|592.97|598.16|592.76|598.45|593.05|597.78|592.38|202
1635701400000|2021-10-31 17:30:00|598.17|592.77|598.13|592.73|598.92|593.52|597.37|591.97|336
1635701700000|2021-10-31 17:35:00|598.14|592.74|596.79|591.39|598.14|592.74|596.79|591.39|147
1635702000000|2021-10-31 17:40:00|596.76|591.36|596.47|591.07|596.76|591.36|596.19|590.79|126
1635702300000|2021-10-31 17:45:00|596.44|591.04|597.83|592.43|598.19|592.79|596.04|590.64|243
1635702600000|2021-10-31 17:50:00|597.82|592.42|598.04|592.64|598.51|593.11|597.69|592.29|224
1635702900000|2021-10-31 17:55:00|598.03|592.63|597.01|591.61|598.03|592.63|596.86|591.46|331
1635703200000|2021-10-31 18:00:00|597.06|591.66|597.46|592.06|597.96|592.56|596.62|591.22|344
1635703500000|2021-10-31 18:05:00|597.45|592.05|596.07|590.67|597.45|592.05|595.89|590.49|224
1635703800000|2021-10-31 18:10:00|596.05|590.65|596.2|590.8|596.33|590.93|595.8|590.4|216
1635704100000|2021-10-31 18:15:00|596.22|590.82|595.42|590.02|596.29|590.89|595.26|589.86|214
1635704400000|2021-10-31 18:20:00|595.37|589.97|596.76|591.36|597.33|591.93|595.27|589.87|445
1635704700000|2021-10-31 18:25:00|596.79|591.39|596.11|590.71|597.52|592.12|595.95|590.55|292
1635705000000|2021-10-31 18:30:00|596.14|590.74|595.95|590.55|596.15|590.75|595.54|590.14|308
1635705300000|2021-10-31 18:35:00|595.94|590.54|596.4|591|596.53|591.13|595.34|589.94|279
1635705600000|2021-10-31 18:40:00|596.41|591.01|596.5|591.1|596.73|591.33|595.7|590.3|326
1635705900000|2021-10-31 18:45:00|596.4|591|598.63|593.23|598.7|593.3|596.21|590.81|312
1635706200000|2021-10-31 18:50:00|598.65|593.25|598.86|593.46|598.9|593.5|598.03|592.63|197
1635706500000|2021-10-31 18:55:00|598.85|593.45|598.27|592.87|599.36|593.96|597.34|591.94|413
1635706800000|2021-10-31 19:00:00|598.33|592.93|599.64|594.24|600.07|594.67|598.32|592.92|360
1635707100000|2021-10-31 19:05:00|599.65|594.25|598.92|593.52|599.65|594.25|598.8|593.4|301
1635707400000|2021-10-31 19:10:00|598.93|593.53|598.52|593.12|599.09|593.69|598.28|592.88|225
1635707700000|2021-10-31 19:15:00|598.54|593.14|598.77|593.37|599.05|593.65|598.33|592.93|271
1635708000000|2021-10-31 19:20:00|598.75|593.35|599.19|593.79|599.24|593.84|598.57|593.17|227
1635708300000|2021-10-31 19:25:00|599.17|593.77|599.53|594.13|599.63|594.23|598.96|593.56|198
1635708600000|2021-10-31 19:30:00|599.52|594.12|598.74|593.34|599.55|594.15|598.5|593.1|129
1635708900000|2021-10-31 19:35:00|598.75|593.35|598.44|593.04|598.75|593.35|598.42|593.02|120
1635709200000|2021-10-31 19:40:00|598.43|593.03|598.04|592.64|598.54|593.14|597.78|592.38|145
1635709500000|2021-10-31 19:45:00|598.02|592.62|598.21|592.81|599.24|593.84|597.85|592.45|270
1635709800000|2021-10-31 19:50:00|598.23|592.83|598.64|593.24|599.04|593.64|598.15|592.75|259
1635710100000|2021-10-31 19:55:00|598.63|593.23|599.52|594.12|599.53|594.13|597.23|591.83|357
1635710400000|2021-10-31 20:00:00|599.5|594.1|597.89|592.49|599.93|594.53|597.86|592.46|285
1635710700000|2021-10-31 20:05:00|597.9|592.5|598.74|593.34|598.75|593.35|597.9|592.5|150
1635711000000|2021-10-31 20:10:00|598.73|593.33|601.19|595.79|601.21|595.81|598.69|593.29|322
1635711300000|2021-10-31 20:15:00|601.18|595.78|602|596.6|602.23|596.83|600.57|595.17|335
1635711600000|2021-10-31 20:20:00|601.95|596.55|601.25|595.85|601.97|596.57|600.57|595.17|278
1635711900000|2021-10-31 20:25:00|601.26|595.86|602.37|594.97|602.45|595.97|600.57|594.72|212
1635712200000|2021-10-31 20:30:00|602.36|594.96|603.18|595.78|603.28|595.88|601.77|594.37|357
1635712500000|2021-10-31 20:35:00|603.16|595.76|602.06|594.66|603.18|595.78|602.01|594.61|172
1635712800000|2021-10-31 20:40:00|602.07|594.67|600.88|593.48|602.1|594.7|600.13|592.73|260
1635713100000|2021-10-31 20:45:00|600.87|593.47|602.01|594.61|602.01|594.61|600.58|593.18|223
1635713400000|2021-10-31 20:50:00|602.03|594.63|602.01|594.61|602.84|595.44|601.96|594.56|233
1635713700000|2021-10-31 20:55:00|602.04|594.64|602.99|595.59|603.11|595.71|601.84|594.44|212
1635714000000|2021-10-31 21:00:00|603|595.6|603.17|595.77|603.17|595.77|602.46|595.06|197
1635714300000|2021-10-31 21:05:00|603.18|595.78|602.1|594.7|603.22|595.82|602.06|594.66|142
1635714600000|2021-10-31 21:10:00|602.12|594.72|602.33|594.93|602.5|595.1|602.09|594.69|113
1635714900000|2021-10-31 21:15:00|602.35|594.95|603.13|595.73|603.41|596.01|602.19|594.79|134
1635715200000|2021-10-31 21:20:00|603.14|595.74|602.57|595.17|603.14|595.74|602.47|595.07|81
1635715500000|2021-10-31 21:25:00|602.54|595.14|602.1|594.7|602.54|595.14|601.96|594.56|56
1635715800000|2021-10-31 21:30:00|602.11|594.71|602.99|595.59|602.99|595.59|602.08|594.68|86
1635716100000|2021-10-31 21:35:00|603|595.6|603.4|596|603.4|596|603|595.6|60
1635716400000|2021-10-31 21:40:00|603.43|596.03|603.72|596.32|603.72|596.32|603.34|595.94|128
1635716700000|2021-10-31 21:45:00|603.73|596.33|604.13|596.73|604.29|596.89|602.84|595.44|281
1635717000000|2021-10-31 21:50:00|604.11|596.71|603.83|596.43|604.23|596.83|603.68|596.28|189
1635717300000|2021-10-31 21:55:00|603.84|596.44|604.43|597.03|604.57|597.17|603.27|595.87|191
1635717600000|2021-10-31 22:00:00|604.44|597.04|602.91|597.51|604.63|598|602.75|596.95|238
1635717900000|2021-10-31 22:05:00|602.9|597.5|602.54|597.14|603.05|597.65|601.95|596.55|189
1635718200000|2021-10-31 22:10:00|602.43|597.03|601.29|595.89|602.52|597.12|601.13|595.73|303
1635718500000|2021-10-31 22:15:00|601.32|595.92|602.49|597.09|602.64|597.24|601.19|595.79|272
1635718800000|2021-10-31 22:20:00|602.41|597.01|601.89|596.49|602.75|597.35|601.85|596.45|317
1635719100000|2021-10-31 22:25:00|601.9|596.5|601.99|596.59|602.35|596.95|601.09|595.69|256
1635719400000|2021-10-31 22:30:00|602.01|596.61|601.33|595.93|602.36|596.96|601.27|595.87|214
1635719700000|2021-10-31 22:35:00|601.32|595.92|600.98|595.58|601.39|595.99|600.79|595.39|189
1635720000000|2021-10-31 22:40:00|600.99|595.59|601.04|595.64|601.43|596.03|600.51|595.11|223
1635720300000|2021-10-31 22:45:00|601.05|595.65|601.43|596.03|601.46|596.06|600.71|595.31|282
1635720600000|2021-10-31 22:50:00|601.42|596.02|601.11|595.71|601.42|596.02|601.03|595.63|197
1635720900000|2021-10-31 22:55:00|601.03|595.63|600.84|595.44|601.6|596.2|600.59|595.19|231
1635721200000|2021-10-31 23:00:00|600.89|595.49|601.06|595.66|601.94|596.54|600.82|595.42|320
1635721500000|2021-10-31 23:05:00|601.13|595.73|598.94|593.54|601.15|595.75|598.94|593.54|284
1635721800000|2021-10-31 23:10:00|598.92|593.52|599.8|594.4|600.53|595.13|598.92|593.52|244
1635722100000|2021-10-31 23:15:00|599.82|594.42|600.92|595.52|601.11|595.71|599.61|594.21|241
1635722400000|2021-10-31 23:20:00|600.98|595.58|601.19|595.79|601.39|595.99|600.94|595.54|151
1635722700000|2021-10-31 23:25:00|601.2|595.8|600.11|594.71|601.27|595.87|600.09|594.69|235
1635723000000|2021-10-31 23:30:00|600.12|594.72|599.6|594.2|600.79|595.39|598.74|593.34|229
1635723300000|2021-10-31 23:35:00|599.59|594.19|599.92|594.52|600.31|594.91|599.59|594.19|138
1635723600000|2021-10-31 23:40:00|599.95|594.55|600.27|594.87|600.87|595.47|599.93|594.53|195
1635723900000|2021-10-31 23:45:00|600.26|594.86|599.35|593.95|600.65|595.25|599.35|593.95|229
1635724200000|2021-10-31 23:50:00|599.4|594|599.45|594.05|599.83|594.43|599.03|593.63|203
1635724500000|2021-10-31 23:55:00|599.43|594.03|599.8|594.4|600.06|594.66|599.09|593.69|250
1635724800000|2021-11-01 00:00:00|599.84|594.44|597.92|592.52|600.13|594.73|596.97|591.57|493
1635725100000|2021-11-01 00:05:00|597.82|592.42|598.84|593.44|598.86|593.46|597.81|592.41|198
1635725400000|2021-11-01 00:10:00|598.89|593.49|601.8|596.4|602.29|596.89|598.89|593.49|393
1635725700000|2021-11-01 00:15:00|601.81|596.41|602.11|596.71|602.27|596.87|601.77|596.37|332
1635726000000|2021-11-01 00:20:00|602.09|596.69|600.83|595.43|602.14|596.74|600.67|595.27|282
1635726300000|2021-11-01 00:25:00|600.82|595.42|601.24|595.84|601.68|596.28|600.82|595.42|260
1635726600000|2021-11-01 00:30:00|601.25|595.85|601.22|595.82|602.21|596.81|601.21|595.81|219
1635726900000|2021-11-01 00:35:00|601.23|595.83|601.38|595.98|601.71|596.31|601.17|595.77|199
1635727200000|2021-11-01 00:40:00|601.37|595.97|599.55|594.15|601.4|596|599.46|594.06|264
1635727500000|2021-11-01 00:45:00|599.56|594.16|600.68|595.28|600.68|595.28|599.56|594.16|149
1635727800000|2021-11-01 00:50:00|600.72|595.32|601.33|595.93|601.59|596.19|600.68|595.28|219
1635728100000|2021-11-01 00:55:00|601.25|595.85|602.14|596.74|602.27|596.87|600.25|594.85|235
1635728400000|2021-11-01 01:00:00|602.17|596.77|602.35|596.95|602.56|597.16|601.58|596.18|235
1635728700000|2021-11-01 01:05:00|602.18|596.78|602|596.6|602.4|597|601.71|596.31|170
1635729000000|2021-11-01 01:10:00|602.01|596.61|601.27|595.87|602.08|596.68|600.91|595.51|293
1635729300000|2021-11-01 01:15:00|601.28|595.88|599.9|594.5|601.32|595.92|599.66|594.26|217
1635729600000|2021-11-01 01:20:00|599.89|594.49|599.05|593.65|599.89|594.49|599.04|593.64|127
1635729900000|2021-11-01 01:25:00|599.02|593.62|599.24|593.84|599.87|594.47|599.02|593.62|150
1635730200000|2021-11-01 01:30:00|599.25|593.85|598.51|593.11|599.39|593.99|598.28|592.88|190
1635730500000|2021-11-01 01:35:00|598.52|593.12|598.17|592.77|598.68|593.28|598.13|592.73|121
1635730800000|2021-11-01 01:40:00|598.16|592.76|597.61|592.21|598.43|593.03|597.38|591.98|136
1635731100000|2021-11-01 01:45:00|597.5|592.1|597.57|592.17|597.93|592.53|597.19|591.79|232
1635731400000|2021-11-01 01:50:00|597.59|592.19|597.36|591.96|598.26|592.86|597.22|591.82|275
1635731700000|2021-11-01 01:55:00|597.4|592|596.84|591.44|597.72|592.32|596.42|591.02|318
1635732000000|2021-11-01 02:00:00|596.83|591.43|597.23|591.83|597.23|591.83|595.91|590.51|246
1635732300000|2021-11-01 02:05:00|597.21|591.81|597.12|591.72|597.65|592.25|597.12|591.72|124
1635732600000|2021-11-01 02:10:00|596.98|591.58|595.98|590.58|597.26|591.86|595.95|590.55|192
1635732900000|2021-11-01 02:15:00|595.96|590.56|591.1|585.7|597.23|591.83|591.1|585.7|405
1635733200000|2021-11-01 02:20:00|591.07|585.67|587.37|581.97|592.45|587.05|586.7|581.3|740
1635733500000|2021-11-01 02:25:00|587.33|581.93|587.19|581.79|589.02|583.62|585.87|580.47|680
1635733800000|2021-11-01 02:30:00|587.22|581.82|587.47|582.07|588|582.6|583.75|578.35|672
1635734100000|2021-11-01 02:35:00|587.48|582.08|587.87|582.47|587.9|582.5|586.34|580.94|365
1635734400000|2021-11-01 02:40:00|587.9|582.5|588.43|583.03|589.3|583.9|587.64|582.24|383
1635734700000|2021-11-01 02:45:00|588.44|583.04|589.2|583.8|589.49|584.09|588.35|582.95|326
1635735000000|2021-11-01 02:50:00|589.21|583.81|589.99|584.59|590.19|584.79|589.14|583.74|136
1635735300000|2021-11-01 02:55:00|589.98|584.58|590.36|584.96|590.52|585.12|589.55|584.15|160
1635735600000|2021-11-01 03:00:00|590.37|584.97|589.3|583.9|590.53|585.13|588.51|583.11|361
1635735900000|2021-11-01 03:05:00|589.32|583.92|590.14|584.74|590.49|585.09|589.17|583.77|228
1635736200000|2021-11-01 03:10:00|590.12|584.72|589.53|584.13|590.15|584.75|589.17|583.77|349
1635736500000|2021-11-01 03:15:00|589.48|584.08|589.13|583.73|589.64|584.24|588.51|583.11|285
1635736800000|2021-11-01 03:20:00|589.19|583.79|588.96|583.56|589.58|584.18|588.78|583.38|205
1635737100000|2021-11-01 03:25:00|588.95|583.55|589.44|584.04|589.65|584.25|588.44|583.04|248
1635737400000|2021-11-01 03:30:00|589.45|584.05|589.21|583.81|590.07|584.67|589.12|583.72|164
1635737700000|2021-11-01 03:35:00|589.2|583.8|589.82|584.42|590.99|585.59|589.08|583.68|247
1635738000000|2021-11-01 03:40:00|589.81|584.41|589.07|583.67|589.81|584.41|588.97|583.57|189
1635738300000|2021-11-01 03:45:00|589.08|583.68|587.61|582.21|589.24|583.84|587.56|582.16|194
1635738600000|2021-11-01 03:50:00|587.59|582.19|586.96|581.56|587.92|582.52|586.2|580.8|444
1635738900000|2021-11-01 03:55:00|586.94|581.54|585.27|579.87|587.25|581.85|584.21|578.81|469
1635739200000|2021-11-01 04:00:00|585.29|579.89|583.8|578.4|585.29|579.89|581.89|576.49|667
1635739500000|2021-11-01 04:05:00|583.81|578.41|584.55|579.15|584.55|579.15|583.01|577.61|510
1635739800000|2021-11-01 04:10:00|584.51|579.11|586.74|581.34|586.97|581.57|584.1|578.7|309
1635740100000|2021-11-01 04:15:00|586.76|581.36|587.33|581.93|587.44|582.04|586.72|581.32|287
1635740400000|2021-11-01 04:20:00|587.47|582.07|588.57|583.17|588.71|583.31|587.3|581.9|368
1635740700000|2021-11-01 04:25:00|588.55|583.15|588.65|583.25|588.82|583.42|588.35|582.95|207
1635741000000|2021-11-01 04:30:00|588.64|583.24|590.97|585.57|590.97|585.57|588.59|583.19|304
1635741300000|2021-11-01 04:35:00|590.93|585.53|591.07|585.67|591.14|585.74|590.76|585.36|195
1635741600000|2021-11-01 04:40:00|591.06|585.66|591.48|586.08|591.65|586.25|590.99|585.59|131
1635741900000|2021-11-01 04:45:00|591.55|586.15|590.1|584.7|591.91|586.51|590.01|584.61|293
1635742200000|2021-11-01 04:50:00|590.11|584.71|590.57|585.17|590.71|585.31|589.77|584.37|301
1635742500000|2021-11-01 04:55:00|590.53|585.13|589.57|584.17|590.53|585.13|589.56|584.16|235
1635742800000|2021-11-01 05:00:00|589.55|584.15|589.42|584.02|590.1|584.7|588.84|583.44|245
1635743100000|2021-11-01 05:05:00|589.4|584|589.59|584.19|589.61|584.21|589.01|583.61|260
1635743400000|2021-11-01 05:10:00|589.6|584.2|590.5|585.1|591.06|585.66|589.52|584.12|223
1635743700000|2021-11-01 05:15:00|590.48|585.08|590.87|585.47|590.88|585.48|590.09|584.69|199
1635744000000|2021-11-01 05:20:00|590.89|585.49|591.32|585.92|591.54|586.14|590.86|585.46|178
1635744300000|2021-11-01 05:25:00|591.31|585.91|590.71|585.31|591.35|585.95|590.71|585.31|237
1635744600000|2021-11-01 05:30:00|590.77|585.37|591.62|586.22|591.73|586.33|590.77|585.37|130
1635744900000|2021-11-01 05:35:00|591.69|586.29|591.82|586.42|591.99|586.59|591.61|586.21|126
1635745200000|2021-11-01 05:40:00|591.81|586.41|591.91|586.51|592.1|586.7|591.61|586.21|202
1635745500000|2021-11-01 05:45:00|591.96|586.56|591.52|586.12|592.21|586.81|591.37|585.97|216
1635745800000|2021-11-01 05:50:00|591.54|586.14|590.32|584.92|591.72|586.32|590.28|584.88|270
1635746100000|2021-11-01 05:55:00|590.34|584.94|589.85|584.45|590.4|585|589.58|584.18|243
1635746400000|2021-11-01 06:00:00|589.82|584.42|588.59|583.19|589.95|584.55|588.59|583.19|232
1635746700000|2021-11-01 06:05:00|588.55|583.15|588.38|582.98|589.36|583.96|588.3|582.9|173
1635747000000|2021-11-01 06:10:00|588.36|582.96|588.15|582.75|588.36|582.96|587.65|582.25|129
1635747300000|2021-11-01 06:15:00|588.1|582.7|588.1|582.7|588.14|582.74|587.29|581.89|233
1635747600000|2021-11-01 06:20:00|588.09|582.69|589.51|584.11|589.62|584.22|587.74|582.34|186
1635747900000|2021-11-01 06:25:00|589.55|584.15|590.97|585.57|591.01|585.61|589.55|584.15|122
1635748200000|2021-11-01 06:30:00|591.07|585.67|591.14|585.74|591.49|586.09|590.95|585.55|78
1635748500000|2021-11-01 06:35:00|591.13|585.73|592.04|586.64|592.13|586.73|590.64|585.24|182
1635748800000|2021-11-01 06:40:00|592.03|586.63|591.82|586.42|592.54|587.14|591.66|586.26|177
1635749100000|2021-11-01 06:45:00|591.78|586.38|591.48|586.08|592.02|586.62|591.28|585.88|263
1635749400000|2021-11-01 06:50:00|591.5|586.1|590.69|585.29|591.74|586.34|590.68|585.28|215
1635749700000|2021-11-01 06:55:00|590.71|585.31|591.13|585.73|591.65|586.25|590.44|585.04|229
1635750000000|2021-11-01 07:00:00|591.17|585.77|594.36|588.96|594.72|589.32|591.14|585.74|382
1635750300000|2021-11-01 07:05:00|594.38|588.98|594.46|589.06|595.26|589.86|593.88|588.48|435
1635750600000|2021-11-01 07:10:00|594.48|589.08|596.86|591.46|597.2|591.8|594.32|588.92|446
1635750900000|2021-11-01 07:15:00|596.82|591.42|599.26|593.86|599.49|594.09|596.82|591.42|434
1635751200000|2021-11-01 07:20:00|599.29|593.89|598.95|593.55|599.29|593.89|597.34|591.94|294
1635751500000|2021-11-01 07:25:00|598.96|593.56|598.08|592.68|598.96|593.56|597.32|591.92|309
1635751800000|2021-11-01 07:30:00|598.04|592.64|598.64|593.24|598.72|593.32|597.29|591.89|319
1635752100000|2021-11-01 07:35:00|598.47|593.07|597.82|592.42|598.63|593.23|597.4|592|345
1635752400000|2021-11-01 07:40:00|597.88|592.48|597.24|591.84|598|592.6|597.03|591.63|321
1635752700000|2021-11-01 07:45:00|597.18|591.78|598.09|592.69|598.51|593.11|596.89|591.49|369
1635753000000|2021-11-01 07:50:00|598.28|592.88|598.45|593.05|598.79|593.39|598.09|592.69|273
1635753300000|2021-11-01 07:55:00|598.48|593.08|598.66|593.26|598.75|593.35|598.41|593.01|138
1635753600000|2021-11-01 08:00:00|598.63|593.23|599.03|593.63|599.76|594.36|598.57|593.17|236
1635753900000|2021-11-01 08:05:00|599.05|593.65|598.83|593.43|599.53|594.13|598.62|593.22|274
1635754200000|2021-11-01 08:10:00|598.84|593.44|599.14|593.74|599.57|594.17|598.71|593.31|312
1635754500000|2021-11-01 08:15:00|599.13|593.73|598.66|593.26|599.13|593.73|598.5|593.1|333
1635754800000|2021-11-01 08:20:00|598.68|593.28|599.32|593.92|599.68|594.28|598.67|593.27|252
1635755100000|2021-11-01 08:25:00|599.31|593.91|598.62|593.22|599.54|594.14|598.62|593.22|264
1635755400000|2021-11-01 08:30:00|598.59|593.19|598.09|592.69|599.56|594.16|598.05|592.65|312
1635755700000|2021-11-01 08:35:00|598.05|592.65|598.35|592.95|599.02|593.62|597.99|592.59|225
1635756000000|2021-11-01 08:40:00|598.32|592.92|596.88|591.48|598.43|593.03|596.39|590.99|425
1635756300000|2021-11-01 08:45:00|596.92|591.52|596.6|591.2|597.44|592.04|596.07|590.67|373
1635756600000|2021-11-01 08:50:00|596.61|591.21|596.76|591.36|597.11|591.71|596.44|591.04|322
1635756900000|2021-11-01 08:55:00|596.77|591.37|596.6|591.2|596.77|591.37|596.15|590.75|310
1635757200000|2021-11-01 09:00:00|596.55|591.15|596.93|591.53|597.39|591.99|596.1|590.7|287
1635757500000|2021-11-01 09:05:00|596.94|591.54|598.13|592.73|598.35|592.95|596.92|591.52|175
1635757800000|2021-11-01 09:10:00|598.1|592.7|598.33|592.93|598.35|592.95|597.87|592.47|185
1635758100000|2021-11-01 09:15:00|598.31|592.91|597.67|592.27|598.69|593.29|597.44|592.04|244
1635758400000|2021-11-01 09:20:00|597.62|592.22|596.97|591.57|597.65|592.25|596.83|591.43|227
1635758700000|2021-11-01 09:25:00|597.02|591.62|596.09|590.69|597.13|591.73|595.78|590.38|258
1635759000000|2021-11-01 09:30:00|596.08|590.68|596.39|590.99|596.68|591.28|596.03|590.63|195
1635759300000|2021-11-01 09:35:00|596.41|591.01|595.74|590.34|596.46|591.06|595.72|590.32|258
1635759600000|2021-11-01 09:40:00|595.75|590.35|596.1|590.7|596.93|591.53|595.47|590.07|416
1635759900000|2021-11-01 09:45:00|596.09|590.69|595.67|590.27|596.41|591.01|595.57|590.17|299
1635760200000|2021-11-01 09:50:00|595.65|590.25|595|589.6|595.75|590.35|594.84|589.44|296
1635760500000|2021-11-01 09:55:00|595.07|589.67|594.11|588.71|595.17|589.77|594.11|588.71|239
1635760800000|2021-11-01 10:00:00|594.12|588.72|594.27|588.87|594.78|589.38|593.95|588.55|308
1635761100000|2021-11-01 10:05:00|594.26|588.86|594.24|588.84|594.8|589.4|593.9|588.5|312
1635761400000|2021-11-01 10:10:00|594.1|588.7|594.4|589|594.63|589.23|594.08|588.68|317
1635761700000|2021-11-01 10:15:00|594.42|589.02|593.27|587.87|594.42|589.02|593.27|587.87|142
1635762000000|2021-11-01 10:20:00|593.26|587.86|593.25|587.85|593.63|588.23|593.16|587.76|214
1635762300000|2021-11-01 10:25:00|593.24|587.84|592.79|587.39|593.51|588.11|592.16|586.76|330
1635762600000|2021-11-01 10:30:00|592.78|587.38|593.02|587.62|593.24|587.84|592.13|586.73|305
1635762900000|2021-11-01 10:35:00|593.13|587.73|592.75|587.35|593.13|587.73|592.54|587.14|124
1635763200000|2021-11-01 10:40:00|592.74|587.34|592.35|586.95|592.82|587.42|592.12|586.72|247
1635763500000|2021-11-01 10:45:00|592.42|587.02|591.82|586.42|592.65|587.25|591.65|586.25|290
1635763800000|2021-11-01 10:50:00|591.83|586.43|591.46|586.06|592.03|586.63|591.37|585.97|292
1635764100000|2021-11-01 10:55:00|591.47|586.07|591.62|586.22|592.34|586.94|591.46|586.06|237
1635764400000|2021-11-01 11:00:00|591.67|586.27|593.04|587.64|593.71|588.31|591.36|585.96|249
1635764700000|2021-11-01 11:05:00|593.03|587.63|592.44|587.04|593.08|587.68|592.29|586.89|275
1635765000000|2021-11-01 11:10:00|592.49|587.09|591.68|586.28|592.5|587.1|591.47|586.07|364
1635765300000|2021-11-01 11:15:00|591.67|586.27|591.51|586.11|592.54|587.14|591.51|586.11|387
1635765600000|2021-11-01 11:20:00|591.54|586.14|591.01|585.61|592.1|586.7|591.01|585.61|319
1635765900000|2021-11-01 11:25:00|591|585.6|591.32|585.92|591.52|586.12|590.82|585.42|481
1635766200000|2021-11-01 11:30:00|591.34|585.94|591.38|585.98|591.85|586.45|590.91|585.51|362
1635766500000|2021-11-01 11:35:00|591.44|586.04|590.8|585.4|591.44|586.04|590.59|585.19|322
1635766800000|2021-11-01 11:40:00|590.69|585.29|588.91|583.51|591.04|585.64|588.74|583.34|400
1635767100000|2021-11-01 11:45:00|588.89|583.49|589.14|583.74|590.32|584.92|588.83|583.43|274
1635767400000|2021-11-01 11:50:00|589.12|583.72|589.42|584.02|589.51|584.11|588.92|583.52|284
1635767700000|2021-11-01 11:55:00|589.39|583.99|588.2|582.8|589.57|584.17|588.01|582.61|361
1635768000000|2021-11-01 12:00:00|588.23|582.83|589.62|584.22|590.57|585.17|588.21|582.81|379
1635768300000|2021-11-01 12:05:00|589.61|584.21|590.38|584.98|590.39|584.99|589.61|584.21|262
1635768600000|2021-11-01 12:10:00|590.37|584.97|590.93|585.53|591.4|586|590.35|584.95|411
1635768900000|2021-11-01 12:15:00|590.92|585.52|590.41|585.01|591.36|585.96|590.25|584.85|258
1635769200000|2021-11-01 12:20:00|590.42|585.02|589.37|583.97|590.43|585.03|589.34|583.94|319
1635769500000|2021-11-01 12:25:00|589.27|583.87|589.16|583.76|589.99|584.59|589.13|583.73|324
1635769800000|2021-11-01 12:30:00|589.17|583.77|589.14|583.74|589.26|583.86|588.37|582.97|286
1635770100000|2021-11-01 12:35:00|589.12|583.72|589.1|583.7|589.33|583.93|588.36|582.96|289
1635770400000|2021-11-01 12:40:00|588.93|583.53|589.18|583.78|589.49|584.09|588.85|583.45|103
1635770700000|2021-11-01 12:45:00|589.22|583.82|589.47|584.07|589.86|584.46|588.28|582.88|312
1635771000000|2021-11-01 12:50:00|589.49|584.09|590.6|585.2|590.81|585.41|589.49|584.09|255
1635771300000|2021-11-01 12:55:00|590.75|585.35|589.9|584.5|590.79|585.39|589.89|584.49|301
1635771600000|2021-11-01 13:00:00|589.95|584.55|589.64|584.24|590.45|585.05|589.61|584.21|250
1635771900000|2021-11-01 13:05:00|589.65|584.25|590.39|584.99|590.57|585.17|589.63|584.23|242
1635772200000|2021-11-01 13:10:00|590.38|584.98|592.41|587.01|592.41|587.01|589.92|584.52|251
1635772500000|2021-11-01 13:15:00|592.42|587.02|591.52|586.12|592.43|587.03|591.02|585.62|249
1635772800000|2021-11-01 13:20:00|591.55|586.15|591.33|585.93|592.02|586.62|590.68|585.28|151
1635773100000|2021-11-01 13:25:00|591.34|585.94|592.29|586.89|592.29|586.89|591.31|585.91|155
1635773400000|2021-11-01 13:30:00|592.22|586.82|592.91|587.51|592.91|587.51|592.15|586.75|238
1635773700000|2021-11-01 13:35:00|592.84|587.44|592.9|587.5|593.01|587.61|592.22|586.82|225
1635774000000|2021-11-01 13:40:00|592.76|587.36|592.29|586.89|592.77|587.37|591.85|586.45|220
1635774300000|2021-11-01 13:45:00|592.32|586.92|591.17|585.77|592.66|587.26|591.17|585.77|305
1635774600000|2021-11-01 13:50:00|591.14|585.74|592.83|587.43|592.83|587.43|591.13|585.73|336
1635774900000|2021-11-01 13:55:00|592.88|587.48|592.58|587.18|593.69|588.29|592.3|586.9|266
1635775200000|2021-11-01 14:00:00|592.6|587.2|591.6|586.2|593.01|587.61|591.42|586.02|259
1635775500000|2021-11-01 14:05:00|591.61|586.21|591.81|586.41|591.99|586.59|591.33|585.93|307
1635775800000|2021-11-01 14:10:00|591.8|586.4|591.03|585.63|591.82|586.42|590.68|585.28|297
1635776100000|2021-11-01 14:15:00|591.04|585.64|591.73|586.33|591.95|586.55|591.03|585.63|244
1635776400000|2021-11-01 14:20:00|591.72|586.32|591.49|586.09|592.42|587.02|591.37|585.97|314
1635776700000|2021-11-01 14:25:00|591.58|586.18|591.49|586.09|591.67|586.27|591.09|585.69|270
1635777000000|2021-11-01 14:30:00|591.46|586.06|590.74|585.34|591.57|586.17|590.18|584.78|290
1635777300000|2021-11-01 14:35:00|590.73|585.33|590.31|584.91|590.75|585.35|590.01|584.61|206
1635777600000|2021-11-01 14:40:00|590.34|584.94|590.31|584.91|590.64|585.24|590.28|584.88|128
1635777900000|2021-11-01 14:45:00|590.32|584.92|590.71|585.31|590.8|585.4|589.91|584.51|245
1635778200000|2021-11-01 14:50:00|590.72|585.32|589.21|583.81|590.97|585.57|589.19|583.79|384
1635778500000|2021-11-01 14:55:00|589.2|583.8|588.16|582.76|589.36|583.96|588.01|582.61|466
1635778800000|2021-11-01 15:00:00|588.22|582.82|588.5|583.1|589.44|584.04|588.21|582.81|315
1635779100000|2021-11-01 15:05:00|588.49|583.09|589.02|583.62|589.07|583.67|588.4|583|230
1635779400000|2021-11-01 15:10:00|589.01|583.61|589.88|584.48|590.01|584.61|589.01|583.61|235
1635779700000|2021-11-01 15:15:00|589.91|584.51|590.95|585.55|590.97|585.57|589.9|584.5|166
1635780000000|2021-11-01 15:20:00|591.11|585.71|590.97|585.57|591.7|586.3|590.96|585.56|190
1635780300000|2021-11-01 15:25:00|590.98|585.58|590.57|585.17|591.18|585.78|589.96|584.56|195
1635780600000|2021-11-01 15:30:00|590.6|585.2|591.72|586.32|591.97|586.57|590.34|584.94|254
1635780900000|2021-11-01 15:35:00|591.69|586.29|591.88|586.48|592.34|586.94|591.58|586.18|169
1635781200000|2021-11-01 15:40:00|591.85|586.45|590.71|585.31|591.94|586.54|590.71|585.31|135
1635781500000|2021-11-01 15:45:00|590.72|585.32|589.3|583.9|590.74|585.34|589.15|583.75|217
1635781800000|2021-11-01 15:50:00|589.29|583.89|588.81|583.41|589.31|583.91|588.66|583.26|180
1635782100000|2021-11-01 15:55:00|588.86|583.46|589.15|583.75|590.19|584.79|588.84|583.44|200
1635782400000|2021-11-01 16:00:00|589.14|583.74|588.8|583.4|589.54|584.14|588.73|583.33|292
1635782700000|2021-11-01 16:05:00|588.86|583.46|588.27|582.87|588.95|583.55|588.06|582.66|163
1635783000000|2021-11-01 16:10:00|588.23|582.83|589.88|584.48|589.88|584.48|587.54|582.14|181
1635783300000|2021-11-01 16:15:00|589.89|584.49|594.3|588.9|596.06|590.66|589.54|584.14|421
1635783600000|2021-11-01 16:20:00|594.29|588.89|593.47|588.07|596.44|591.04|593.43|588.03|319
1635783900000|2021-11-01 16:25:00|593.15|587.75|591.55|586.15|593.15|587.75|591.13|585.73|256
1635784200000|2021-11-01 16:30:00|591.54|586.14|590.18|584.78|592.9|587.5|589.87|584.47|365
1635784500000|2021-11-01 16:35:00|590.19|584.79|590.29|584.89|590.33|584.93|589.09|583.69|309
1635784800000|2021-11-01 16:40:00|590.27|584.87|591.72|586.32|592.16|586.76|590.16|584.76|229
1635785100000|2021-11-01 16:45:00|591.73|586.33|590.21|584.81|591.79|586.39|590.16|584.76|349
1635785400000|2021-11-01 16:50:00|590.1|584.7|590.48|585.08|590.69|585.29|589.77|584.37|227
1635785700000|2021-11-01 16:55:00|590.63|585.23|589.32|583.92|591.38|585.98|589.02|583.62|258
1635786000000|2021-11-01 17:00:00|589.34|583.94|588.3|582.9|589.96|584.56|588.13|582.73|295
1635786300000|2021-11-01 17:05:00|588.29|582.89|587.33|581.93|588.75|583.35|586.66|581.26|326
1635786600000|2021-11-01 17:10:00|587.23|581.83|586.35|580.95|587.25|581.85|586.24|580.84|432
1635786900000|2021-11-01 17:15:00|586.34|580.94|588.01|582.61|588.01|582.61|586.28|580.88|313
1635787200000|2021-11-01 17:20:00|588|582.6|588.05|582.65|588.61|583.21|587.66|582.26|205
1635787500000|2021-11-01 17:25:00|588.03|582.63|587.09|581.69|588.25|582.85|587.04|581.64|209
1635787800000|2021-11-01 17:30:00|587.07|581.67|586.56|581.16|587.77|582.37|586.56|581.16|289
1635788100000|2021-11-01 17:35:00|586.55|581.15|587.38|581.98|587.84|582.44|586.53|581.13|212
1635788400000|2021-11-01 17:40:00|587.39|581.99|587.07|581.67|587.51|582.11|586.92|581.52|190
1635788700000|2021-11-01 17:45:00|587.26|581.86|588.07|582.67|588.24|582.84|586.7|581.3|258
1635789000000|2021-11-01 17:50:00|588.01|582.61|587.59|582.19|588.27|582.87|587.59|582.19|172
1635789300000|2021-11-01 17:55:00|587.57|582.17|587.05|581.65|587.79|582.39|586.49|581.09|270
1635789600000|2021-11-01 18:00:00|587.04|581.64|584.92|579.52|587.04|581.64|584.55|579.15|362
1635789900000|2021-11-01 18:05:00|584.95|579.55|585.15|579.75|585.23|579.83|583.97|578.57|329
1635790200000|2021-11-01 18:10:00|585.16|579.76|586.94|581.54|587.04|581.64|585.06|579.66|181
1635790500000|2021-11-01 18:15:00|586.93|581.53|585.89|580.49|587.2|581.8|585.13|579.73|319
1635790800000|2021-11-01 18:20:00|585.93|580.53|585.99|580.59|586.55|581.15|585.67|580.27|225
1635791100000|2021-11-01 18:25:00|585.96|580.56|586.62|581.22|586.67|581.27|585.9|580.5|193
1635791400000|2021-11-01 18:30:00|586.6|581.2|585.52|580.12|586.81|581.41|585.48|580.08|293
1635791700000|2021-11-01 18:35:00|585.51|580.11|585.98|580.58|585.98|580.58|585.24|579.84|230
1635792000000|2021-11-01 18:40:00|586.06|580.66|587.83|582.43|587.96|582.56|585.97|580.57|123
1635792300000|2021-11-01 18:45:00|587.82|582.42|587.87|582.47|587.94|582.54|587.26|581.86|196
1635792600000|2021-11-01 18:50:00|587.9|582.5|587.17|581.77|587.94|582.54|586.92|581.52|113
1635792900000|2021-11-01 18:55:00|587.2|581.8|586.7|581.3|587.69|582.29|586.18|580.78|208
1635793200000|2021-11-01 19:00:00|586.72|581.32|588.64|583.24|588.64|583.24|584.95|579.55|354
1635793500000|2021-11-01 19:05:00|588.66|583.26|589.8|584.4|590.44|585.04|588.64|583.24|406
1635793800000|2021-11-01 19:10:00|589.76|584.36|589.5|584.1|589.79|584.39|588.61|583.21|366
1635794100000|2021-11-01 19:15:00|589.44|584.04|590.79|585.39|590.79|585.39|589.27|583.87|272
1635794400000|2021-11-01 19:20:00|590.78|585.38|591.18|585.78|591.27|585.87|590.24|584.84|166
1635794700000|2021-11-01 19:25:00|591.14|585.74|591.14|585.74|591.38|585.98|590.88|585.48|258
1635795000000|2021-11-01 19:30:00|591.13|585.73|590.56|585.16|591.15|585.75|590.5|585.1|201
1635795300000|2021-11-01 19:35:00|590.58|585.18|590.24|584.84|590.93|585.53|590.18|584.78|107
1635795600000|2021-11-01 19:40:00|590.21|584.81|590.22|584.82|590.73|585.33|590.07|584.67|283
1635795900000|2021-11-01 19:45:00|590.25|584.85|590.88|585.48|591.05|585.65|590.15|584.75|218
1635796200000|2021-11-01 19:50:00|590.91|585.51|591.24|585.84|591.28|585.88|590.78|585.38|122
1635796500000|2021-11-01 19:55:00|591.43|586.03|591.77|586.37|592.29|586.89|591.08|585.68|285
1635796800000|2021-11-01 20:00:00|591.76|586.36|591.12|585.72|591.76|586.36|590.47|585.07|359
1635797100000|2021-11-01 20:05:00|591.13|585.73|590.8|585.4|591.41|586.01|590.55|585.15|267
1635797400000|2021-11-01 20:10:00|590.81|585.41|591.21|585.81|591.37|585.97|590.69|585.29|320
1635797700000|2021-11-01 20:15:00|591.22|585.82|589.99|584.59|591.45|586.05|589.94|584.54|312
1635798000000|2021-11-01 20:20:00|589.98|584.58|590.06|584.66|590.3|584.9|589.9|584.5|199
1635798300000|2021-11-01 20:25:00|590.01|584.61|589.79|584.39|590.08|584.68|589.66|584.26|220
1635798600000|2021-11-01 20:30:00|589.62|584.22|588.29|582.89|589.78|584.38|587.94|582.54|329
1635798900000|2021-11-01 20:35:00|588.3|582.9|588.33|582.93|588.55|583.15|587.77|582.37|222
1635799200000|2021-11-01 20:40:00|588.51|583.11|589.47|584.07|589.47|584.07|588.51|583.11|159
1635799500000|2021-11-01 20:45:00|589.42|584.02|589.56|584.16|589.97|584.57|589.4|584|129
1635799800000|2021-11-01 20:50:00|589.44|584.04|589.51|584.11|589.54|584.14|589.21|583.81|113
1635800100000|2021-11-01 20:55:00|589.5|584.1|589.32|583.92|590.1|584.7|588.69|583.29|307
1635800400000|2021-11-01 21:00:00|589.33|583.93|588.22|582.82|589.35|583.95|588.21|582.81|291
1635800700000|2021-11-01 21:05:00|588.23|582.83|588.54|583.14|588.62|583.22|587.83|582.43|159
1635801000000|2021-11-01 21:10:00|588.58|583.18|588.55|583.15|588.85|583.45|588.26|582.86|152
1635801300000|2021-11-01 21:15:00|588.52|583.12|589.45|584.05|589.54|584.14|588.39|582.99|68
1635801600000|2021-11-01 21:20:00|589.47|584.07|590.11|584.71|590.41|585.01|589.47|584.07|43
1635801900000|2021-11-01 21:25:00|590.22|584.82|590.18|584.78|590.34|584.94|590.18|584.78|24
1635802200000|2021-11-01 21:30:00|590.25|584.85|590.34|584.94|590.48|585.08|590.18|584.78|34
1635802500000|2021-11-01 21:35:00|590.31|584.91|589.58|584.18|590.35|584.95|589.39|583.99|101
1635802800000|2021-11-01 21:40:00|589.87|584.47|590.52|585.12|590.69|585.29|589.69|584.29|24
1635803100000|2021-11-01 21:45:00|590.5|585.1|589.78|584.38|592.11|586.71|589.67|584.27|252
1635803400000|2021-11-01 21:50:00|589.79|584.39|589.88|584.48|590.29|584.89|589.72|584.32|126
1635803700000|2021-11-01 21:55:00|589.89|584.49|588.45|583.05|589.89|584.49|587.97|582.57|191
1635804000000|2021-11-01 22:00:00|588.43|583.03|589.38|583.98|589.49|584.09|588.43|583.03|119
1635804300000|2021-11-01 22:05:00|589.41|584.01|589.66|584.26|589.86|584.46|589.19|583.79|261
1635804600000|2021-11-01 22:10:00|589.67|584.27|589.5|584.1|589.8|584.4|589.21|583.81|207
1635804900000|2021-11-01 22:15:00|589.53|584.13|589.7|584.3|589.83|584.43|589.08|583.68|197
1635805200000|2021-11-01 22:20:00|589.69|584.29|589.81|584.41|589.88|584.48|589.51|584.11|121
1635805500000|2021-11-01 22:25:00|589.8|584.4|590.61|585.21|590.68|585.28|589.38|583.98|135
1635805800000|2021-11-01 22:30:00|590.67|585.27|590.95|585.55|591.23|585.83|590.51|585.11|96
1635806100000|2021-11-01 22:35:00|590.88|585.48|591.12|585.72|591.28|585.88|590.8|585.4|138
1635806400000|2021-11-01 22:40:00|591.15|585.75|591.58|586.18|591.63|586.23|591.1|585.7|136
1635806700000|2021-11-01 22:45:00|591.59|586.19|590.88|585.48|591.65|586.25|590.82|585.42|160
1635807000000|2021-11-01 22:50:00|590.89|585.49|590.89|585.49|591.01|585.61|590.77|585.37|115
1635807300000|2021-11-01 22:55:00|590.86|585.46|589.74|584.34|590.92|585.52|589.53|584.13|142
1635807600000|2021-11-01 23:00:00|589.7|584.3|590.25|584.85|590.79|585.39|589.6|584.2|316
1635807900000|2021-11-01 23:05:00|590.26|584.86|590.7|585.3|590.72|585.32|590.2|584.8|60
1635808200000|2021-11-01 23:10:00|590.73|585.33|590.38|584.98|590.73|585.33|590.21|584.81|145
1635808500000|2021-11-01 23:15:00|590.37|584.97|590.56|585.16|590.68|585.28|589.98|584.58|166
1635808800000|2021-11-01 23:20:00|590.58|585.18|590.54|585.14|590.64|585.24|590.28|584.88|176
1635809100000|2021-11-01 23:25:00|590.53|585.13|590.6|585.2|590.65|585.25|590.4|585|161
1635809400000|2021-11-01 23:30:00|590.58|585.18|590.21|584.81|590.6|585.2|590.11|584.71|172
1635809700000|2021-11-01 23:35:00|590.2|584.8|589.82|584.42|590.2|584.8|589.53|584.13|255
1635810000000|2021-11-01 23:40:00|589.87|584.47|590.3|584.9|590.31|584.91|589.87|584.47|136
1635810300000|2021-11-01 23:45:00|590.31|584.91|590.65|585.25|590.67|585.27|590.18|584.78|253
1635810600000|2021-11-01 23:50:00|590.62|585.22|590.79|585.39|591.18|585.78|590.54|585.14|150
1635810900000|2021-11-01 23:55:00|590.78|585.38|589.97|584.57|590.93|585.53|589.69|584.29|176
1635811200000|2021-11-02 00:00:00|590.04|584.64|591.69|586.29|592.34|586.94|590.04|584.64|349
1635811500000|2021-11-02 00:05:00|591.68|586.28|590.81|585.41|591.68|586.28|590.02|584.62|326
1635811800000|2021-11-02 00:10:00|590.86|585.46|593.24|587.84|593.54|588.14|590.86|585.46|206
1635812100000|2021-11-02 00:15:00|593.25|587.85|593.06|587.66|593.88|588.48|592.28|586.88|304
1635812400000|2021-11-02 00:20:00|593.13|587.73|593.46|588.06|593.76|588.36|593.11|587.71|143
1635812700000|2021-11-02 00:25:00|593.47|588.07|592.73|587.33|593.5|588.1|592.27|586.87|286
1635813000000|2021-11-02 00:30:00|592.72|587.32|589.23|583.83|592.76|587.36|588.95|583.55|413
1635813300000|2021-11-02 00:35:00|589.22|583.82|588.58|583.18|589.22|583.82|587.82|582.42|409
1635813600000|2021-11-02 00:40:00|588.81|583.41|587.76|582.36|589.08|583.68|587.75|582.35|298
1635813900000|2021-11-02 00:45:00|587.77|582.37|589.27|583.87|589.62|584.22|587.76|582.36|249
1635814200000|2021-11-02 00:50:00|589.28|583.88|588.99|583.59|589.74|584.34|588.38|582.98|334
1635814500000|2021-11-02 00:55:00|589|583.6|589.01|583.61|589.36|583.96|588.74|583.34|152
1635814800000|2021-11-02 01:00:00|589.05|583.65|588.88|583.48|589.55|584.15|588.25|582.85|255
1635815100000|2021-11-02 01:05:00|588.86|583.46|590.11|584.71|590.24|584.84|588.37|582.97|246
1635815400000|2021-11-02 01:10:00|590.09|584.69|591.09|585.69|591.23|585.83|590.06|584.66|125
1635815700000|2021-11-02 01:15:00|591.06|585.66|593.3|587.9|593.34|587.94|590.91|585.51|139
1635816000000|2021-11-02 01:20:00|593.31|587.91|594.31|588.91|595.03|589.63|593.27|587.87|307
1635816300000|2021-11-02 01:25:00|594.32|588.92|594.1|588.7|595.15|589.75|593.84|588.44|204
1635816600000|2021-11-02 01:30:00|594.13|588.73|592.67|587.27|594.2|588.8|592.67|587.27|198
1635816900000|2021-11-02 01:35:00|592.53|587.13|592.67|587.27|592.92|587.52|592.33|586.93|115
1635817200000|2021-11-02 01:40:00|592.59|587.19|591.33|585.93|592.59|587.19|591.3|585.9|137
1635817500000|2021-11-02 01:45:00|591.34|585.94|590.64|585.24|591.38|585.98|590.28|584.88|221
1635817800000|2021-11-02 01:50:00|590.63|585.23|591.35|585.95|591.36|585.96|590.09|584.69|199
1635818100000|2021-11-02 01:55:00|591.32|585.92|591.29|585.89|591.49|586.09|590.61|585.21|167
1635818400000|2021-11-02 02:00:00|591.22|585.82|592.46|587.06|592.82|587.42|591.2|585.8|145
1635818700000|2021-11-02 02:05:00|592.45|587.05|592.2|586.8|592.83|587.43|592.19|586.79|119
1635819000000|2021-11-02 02:10:00|592.12|586.72|591.4|586|592.12|586.72|591.34|585.94|161
1635819300000|2021-11-02 02:15:00|591.41|586.01|591.09|585.69|591.91|586.51|590.78|585.38|221
1635819600000|2021-11-02 02:20:00|591.12|585.72|592.61|587.21|592.69|587.29|591.04|585.64|233
1635819900000|2021-11-02 02:25:00|592.55|587.15|591.76|586.36|592.55|587.15|590.97|585.57|314
1635820200000|2021-11-02 02:30:00|591.77|586.37|591.72|586.32|591.97|586.57|591.08|585.68|103
1635820500000|2021-11-02 02:35:00|591.71|586.31|591.72|586.32|591.91|586.51|591.45|586.05|122
1635820800000|2021-11-02 02:40:00|591.75|586.35|590.79|585.39|591.77|586.37|590.78|585.38|177
1635821100000|2021-11-02 02:45:00|590.81|585.41|590.28|584.88|590.97|585.57|590.07|584.67|172
1635821400000|2021-11-02 02:50:00|590.25|584.85|590.12|584.72|590.6|585.2|590.1|584.7|119
1635821700000|2021-11-02 02:55:00|590.06|584.66|590.23|584.83|590.55|585.15|590.06|584.66|99
1635822000000|2021-11-02 03:00:00|590.29|584.89|590.43|585.03|590.45|585.05|589.82|584.42|96
1635822300000|2021-11-02 03:05:00|590.39|584.99|590.75|585.35|591.28|585.88|590.25|584.85|132
1635822600000|2021-11-02 03:10:00|590.76|585.36|590.56|585.16|590.88|585.48|590.42|585.02|73
1635822900000|2021-11-02 03:15:00|590.59|585.19|590.54|585.14|590.72|585.32|590.08|584.68|135
1635823200000|2021-11-02 03:20:00|590.5|585.1|591.3|585.9|591.67|586.27|590.49|585.09|52
1635823500000|2021-11-02 03:25:00|591.32|585.92|591.72|586.32|591.73|586.33|591.3|585.9|91
1635823800000|2021-11-02 03:30:00|591.73|586.33|591.77|586.37|591.84|586.44|591.65|586.25|74
1635824100000|2021-11-02 03:35:00|591.76|586.36|591.57|586.17|591.83|586.43|591.49|586.09|116
1635824400000|2021-11-02 03:40:00|591.61|586.21|591.55|586.15|591.78|586.38|591.49|586.09|77
1635824700000|2021-11-02 03:45:00|591.64|586.24|591.78|586.38|591.82|586.42|591.5|586.1|107
1635825000000|2021-11-02 03:50:00|591.72|586.32|592.22|586.82|592.3|586.9|591.69|586.29|62
1635825300000|2021-11-02 03:55:00|592.21|586.81|591.09|585.69|592.22|586.82|591.06|585.66|120
1635825600000|2021-11-02 04:00:00|591.1|585.7|590.36|584.96|591.32|585.92|590.13|584.73|135
1635825900000|2021-11-02 04:05:00|590.37|584.97|590.63|585.23|590.67|585.27|590.37|584.97|47
1635826200000|2021-11-02 04:10:00|590.59|585.19|590.53|585.13|590.59|585.19|590.52|585.12|38
1635826500000|2021-11-02 04:15:00|590.5|585.1|590.64|585.24|590.75|585.35|590.5|585.1|49
1635826800000|2021-11-02 04:20:00|590.65|585.25|590.39|584.99|590.69|585.29|589.9|584.5|206
1635827100000|2021-11-02 04:25:00|590.38|584.98|590.72|585.32|591|585.6|590.38|584.98|136
1635827400000|2021-11-02 04:30:00|590.73|585.33|592.04|586.64|592.28|586.88|590.67|585.27|236
1635827700000|2021-11-02 04:35:00|592.13|586.73|591.6|586.2|592.45|587.05|591.45|586.05|195
1635828000000|2021-11-02 04:40:00|591.61|586.21|591.68|586.28|591.86|586.46|591.6|586.2|109
1635828300000|2021-11-02 04:45:00|591.66|586.26|590.73|585.33|591.7|586.3|590.55|585.15|114
1635828600000|2021-11-02 04:50:00|590.74|585.34|591.21|585.81|591.29|585.89|590.73|585.33|75
1635828900000|2021-11-02 04:55:00|591|585.6|590.74|585.34|591.35|585.95|590.59|585.19|96
1635829200000|2021-11-02 05:00:00|590.77|585.37|589.92|584.52|591.01|585.61|589.91|584.51|225
1635829500000|2021-11-02 05:05:00|589.91|584.51|589.54|584.14|590.03|584.63|589.52|584.12|112
1635829800000|2021-11-02 05:10:00|589.57|584.17|589.63|584.23|589.7|584.3|589.29|583.89|114
1635830100000|2021-11-02 05:15:00|589.64|584.24|589.11|583.71|589.74|584.34|589.07|583.67|76
1635830400000|2021-11-02 05:20:00|589.1|583.7|588.92|583.52|589.17|583.77|588.86|583.46|40
1635830700000|2021-11-02 05:25:00|588.93|583.53|589.68|584.28|589.84|584.44|588.92|583.52|104
1635831000000|2021-11-02 05:30:00|589.7|584.3|590.3|584.9|590.85|585.45|589.7|584.3|279
1635831300000|2021-11-02 05:35:00|590.33|584.93|591.22|585.82|591.25|585.85|590.3|584.9|107
1635831600000|2021-11-02 05:40:00|591.23|585.83|591.57|586.17|591.8|586.4|590.98|585.58|162
1635831900000|2021-11-02 05:45:00|591.6|586.2|591.67|586.27|591.98|586.58|591.18|585.78|186
1635832200000|2021-11-02 05:50:00|591.69|586.29|591.17|585.77|591.85|586.45|591.06|585.66|110
1635832500000|2021-11-02 05:55:00|591.12|585.72|591.31|585.91|591.51|586.11|590.6|585.2|232
1635832800000|2021-11-02 06:00:00|591.3|585.9|589.8|584.4|591.33|585.93|589.7|584.3|271
1635833100000|2021-11-02 06:05:00|589.78|584.38|589.69|584.29|590.36|584.96|589.69|584.29|214
1635833400000|2021-11-02 06:10:00|589.72|584.32|590.09|584.69|590.13|584.73|589.44|584.04|161
1635833700000|2021-11-02 06:15:00|590.07|584.67|589.72|584.32|590.21|584.81|589.49|584.09|111
1635834000000|2021-11-02 06:20:00|589.58|584.18|590.24|584.84|590.36|584.96|589.47|584.07|106
1635834300000|2021-11-02 06:25:00|590.23|584.83|589.86|584.46|590.43|585.03|589.76|584.36|105
1635834600000|2021-11-02 06:30:00|589.87|584.47|590.61|585.21|590.7|585.3|589.67|584.27|113
1635834900000|2021-11-02 06:35:00|590.73|585.33|591.21|585.81|591.41|586.01|590.73|585.33|282
1635835200000|2021-11-02 06:40:00|591.2|585.8|590.14|584.74|591.25|585.85|589.94|584.54|187
1635835500000|2021-11-02 06:45:00|590.15|584.75|590.31|584.91|590.75|585.35|590.12|584.72|143
1635835800000|2021-11-02 06:50:00|590.32|584.92|590.63|585.23|590.71|585.31|590.15|584.75|172
1635836100000|2021-11-02 06:55:00|590.66|585.26|590.71|585.31|590.78|585.38|590.34|584.94|75
1635836400000|2021-11-02 07:00:00|590.62|585.22|590.67|585.27|591.25|585.85|590.45|585.05|202
1635836700000|2021-11-02 07:05:00|590.78|585.38|590.34|584.94|590.95|585.55|590.34|584.94|111
1635837000000|2021-11-02 07:10:00|590.38|584.98|589.56|584.16|590.43|585.03|589.47|584.07|133
1635837300000|2021-11-02 07:15:00|589.55|584.15|590.05|584.65|590.25|584.85|589.55|584.15|125
1635837600000|2021-11-02 07:20:00|590.07|584.67|589.76|584.36|590.15|584.75|589.59|584.19|96
1635837900000|2021-11-02 07:25:00|589.7|584.3|589.66|584.26|589.73|584.33|589.6|584.2|74
1635838200000|2021-11-02 07:30:00|589.65|584.25|589.45|584.05|589.65|584.25|589.44|584.04|73
1635838500000|2021-11-02 07:35:00|589.44|584.04|588.93|583.53|589.59|584.19|588.83|583.43|88
1635838800000|2021-11-02 07:40:00|589.01|583.61|589.07|583.67|589.23|583.83|589.01|583.61|56
1635839100000|2021-11-02 07:45:00|589.1|583.7|588.49|583.09|589.15|583.75|588.29|582.89|108
1635839400000|2021-11-02 07:50:00|588.48|583.08|588.49|583.09|589.19|583.79|588.48|583.08|143
1635839700000|2021-11-02 07:55:00|588.38|582.98|586.67|581.27|588.66|583.26|585.45|580.05|196
1635840000000|2021-11-02 08:00:00|586.76|581.36|586.4|581|587.65|582.25|586.22|580.82|289
1635840300000|2021-11-02 08:05:00|586.46|581.06|586.54|581.14|587.5|582.1|586.46|581.06|147
1635840600000|2021-11-02 08:10:00|586.53|581.13|587.26|581.86|587.27|581.87|586.49|581.09|157
1635840900000|2021-11-02 08:15:00|587.29|581.89|588.06|582.66|588.11|582.71|587.27|581.87|122
1635841200000|2021-11-02 08:20:00|588.08|582.68|587.9|582.5|588.32|582.92|587.86|582.46|113
1635841500000|2021-11-02 08:25:00|587.91|582.51|587.19|581.79|588.02|582.62|587.06|581.66|203
1635841800000|2021-11-02 08:30:00|587.2|581.8|586.77|581.37|587.2|581.8|586.75|581.35|83
1635842100000|2021-11-02 08:35:00|586.74|581.34|587.2|581.8|587.54|582.14|586.74|581.34|118
1635842400000|2021-11-02 08:40:00|587.21|581.81|587.18|581.78|587.32|581.92|587.05|581.65|96
1635842700000|2021-11-02 08:45:00|587.19|581.79|588.23|582.83|588.32|582.92|587.19|581.79|167
1635843000000|2021-11-02 08:50:00|588.19|582.79|588.09|582.69|588.33|582.93|588.07|582.67|156
1635843300000|2021-11-02 08:55:00|588.15|582.75|587.08|581.68|588.22|582.82|587|581.6|222
1635843600000|2021-11-02 09:00:00|587.05|581.65|587.06|581.66|587.47|582.07|586.95|581.55|156
1635843900000|2021-11-02 09:05:00|587|581.6|586.91|581.51|587.08|581.68|586.83|581.43|94
1635844200000|2021-11-02 09:10:00|586.88|581.48|586.09|580.69|587.05|581.65|586.07|580.67|196
1635844500000|2021-11-02 09:15:00|586.1|580.7|586.96|581.56|586.97|581.57|585.81|580.41|238
1635844800000|2021-11-02 09:20:00|586.93|581.53|587.83|582.43|587.88|582.48|586.79|581.39|161
1635845100000|2021-11-02 09:25:00|587.86|582.46|588.28|582.88|588.29|582.89|587.55|582.15|220
1635845400000|2021-11-02 09:30:00|588.32|582.92|589.36|583.96|589.46|584.06|588.06|582.66|179
1635845700000|2021-11-02 09:35:00|589.37|583.97|592.69|587.29|592.69|587.29|589.37|583.97|331
1635846000000|2021-11-02 09:40:00|592.73|587.33|594.49|589.09|595.38|589.98|592.67|587.27|414
1635846300000|2021-11-02 09:45:00|594.39|588.99|599.67|594.27|599.87|594.47|594.39|588.99|490
1635846600000|2021-11-02 09:50:00|599.62|594.22|600.53|595.13|600.58|595.18|599.16|593.76|326
1635846900000|2021-11-02 09:55:00|600.41|595.01|600.3|594.9|600.61|595.21|600.08|594.68|261
1635847200000|2021-11-02 10:00:00|600.29|594.89|601.29|595.89|601.29|595.89|599.36|593.96|475
1635847500000|2021-11-02 10:05:00|601.23|595.83|602.81|597.41|602.87|597.47|601.23|595.83|423
1635847800000|2021-11-02 10:10:00|602.84|597.44|603.64|598.24|603.8|598.4|602.03|596.63|347
1635848100000|2021-11-02 10:15:00|603.71|598.31|601.31|595.91|603.87|598.47|601.24|595.84|410
1635848400000|2021-11-02 10:20:00|601.35|595.95|600.23|594.83|601.37|595.97|600.07|594.67|432
1635848700000|2021-11-02 10:25:00|600.24|594.84|600.14|594.74|600.49|595.09|599.72|594.32|275
1635849000000|2021-11-02 10:30:00|600.25|594.85|600.14|594.74|600.86|595.46|599.66|594.26|371
1635849300000|2021-11-02 10:35:00|600.2|594.8|598.26|592.86|600.2|594.8|598.16|592.76|161
1635849600000|2021-11-02 10:40:00|598.25|592.85|597.74|592.34|598.41|593.01|597.57|592.17|195
1635849900000|2021-11-02 10:45:00|597.87|592.47|596.87|591.47|598.28|592.88|596.66|591.26|183
1635850200000|2021-11-02 10:50:00|596.9|591.5|597.22|591.82|597.43|592.03|596.5|591.1|122
1635850500000|2021-11-02 10:55:00|597.45|592.05|598.37|592.97|598.37|592.97|597.41|592.01|119
1635850800000|2021-11-02 11:00:00|598.44|593.04|597.6|592.2|598.44|593.04|597.6|592.2|176
1635851100000|2021-11-02 11:05:00|597.66|592.26|598.39|592.99|598.39|592.99|597.58|592.18|133
1635851400000|2021-11-02 11:10:00|598.35|592.95|599.12|593.72|599.34|593.94|598.27|592.87|172
1635851700000|2021-11-02 11:15:00|599.15|593.75|598.39|592.99|599.3|593.9|598.18|592.78|199
1635852000000|2021-11-02 11:20:00|598.4|593|598.39|592.99|598.66|593.26|598.38|592.98|166
1635852300000|2021-11-02 11:25:00|598.38|592.98|598.58|593.18|598.83|593.43|598.34|592.94|131
1635852600000|2021-11-02 11:30:00|598.79|593.39|598.85|593.45|598.94|593.54|598.58|593.18|65
1635852900000|2021-11-02 11:35:00|598.88|593.48|598.63|593.23|598.89|593.49|598.55|593.15|64
1635853200000|2021-11-02 11:40:00|598.72|593.32|598.2|592.8|598.77|593.37|598.19|592.79|78
1635853500000|2021-11-02 11:45:00|598.21|592.81|597.02|591.62|598.26|592.86|596.86|591.46|172
1635853800000|2021-11-02 11:50:00|596.98|591.58|596.88|591.48|597.11|591.71|596.76|591.36|125
1635854100000|2021-11-02 11:55:00|596.85|591.45|596.3|590.9|596.85|591.45|596.19|590.79|150
1635854400000|2021-11-02 12:00:00|596.31|590.91|597.12|591.72|597.12|591.72|595.94|590.54|352
1635854700000|2021-11-02 12:05:00|597.15|591.75|597.06|591.66|597.45|592.05|596.53|591.13|118
1635855000000|2021-11-02 12:10:00|597.05|591.65|597.05|591.65|597.41|592.01|597.02|591.62|81
1635855300000|2021-11-02 12:15:00|597.08|591.68|596.83|591.43|597.36|591.96|596.76|591.36|164
1635855600000|2021-11-02 12:20:00|596.84|591.44|596.64|591.24|597.06|591.66|596.64|591.24|60
1635855900000|2021-11-02 12:25:00|596.66|591.26|596.54|591.14|596.73|591.33|596.5|591.1|78
1635856200000|2021-11-02 12:30:00|596.58|591.18|596.99|591.59|597.12|591.72|596.58|591.18|29
1635856500000|2021-11-02 12:35:00|596.98|591.58|596.97|591.57|597.02|591.62|596.95|591.55|17
1635856800000|2021-11-02 12:40:00|597.02|591.62|597.38|591.98|597.53|592.13|597.02|591.62|66
1635857100000|2021-11-02 12:45:00|597.4|592|597.3|591.9|597.4|592|597.1|591.7|51
1635857400000|2021-11-02 12:50:00|597.18|591.78|596.7|591.3|597.34|591.94|596.69|591.29|182
1635857700000|2021-11-02 12:55:00|596.68|591.28|596.41|591.01|596.7|591.3|596.32|590.92|80
1635858000000|2021-11-02 13:00:00|596.43|591.03|596.94|591.54|597.36|591.96|596.41|591.01|103
1635858300000|2021-11-02 13:05:00|596.97|591.57|597.39|591.99|597.39|591.99|596.94|591.54|16
1635858600000|2021-11-02 13:10:00|597.46|592.06|597.43|592.03|597.46|592.06|597.21|591.81|66
1635858900000|2021-11-02 13:15:00|597.36|591.96|597.52|592.12|597.69|592.29|597.34|591.94|50
1635859200000|2021-11-02 13:20:00|597.64|592.24|598.37|592.97|598.59|593.19|597.52|592.12|60
1635859500000|2021-11-02 13:25:00|598.59|593.19|597.98|592.58|598.6|593.2|597.57|592.17|150
1635859800000|2021-11-02 13:30:00|597.97|592.57|596.94|591.54|597.99|592.59|596.94|591.54|178
1635860100000|2021-11-02 13:35:00|596.92|591.52|597.43|592.03|597.48|592.08|596.84|591.44|84
1635860400000|2021-11-02 13:40:00|597.42|592.02|598.47|593.07|598.49|593.09|597.4|592|50
1635860700000|2021-11-02 13:45:00|598.48|593.08|598.07|592.67|598.49|593.09|597.74|592.34|89
1635861000000|2021-11-02 13:50:00|598.18|592.78|598.52|593.12|598.52|593.12|598.08|592.68|66
1635861300000|2021-11-02 13:55:00|598.53|593.13|599.85|594.45|599.98|594.58|598.37|592.97|181
1635861600000|2021-11-02 14:00:00|599.64|594.24|599.68|594.28|601.08|595.68|599.56|594.16|192
1635861900000|2021-11-02 14:05:00|599.67|594.27|599.37|593.97|600.56|595.16|599.36|593.96|235
1635862200000|2021-11-02 14:10:00|599.43|594.03|599|593.6|599.7|594.3|598.83|593.43|217
1635862500000|2021-11-02 14:15:00|598.98|593.58|599.94|594.54|599.96|594.56|598.37|592.97|206
1635862800000|2021-11-02 14:20:00|599.96|594.56|600.82|595.42|600.86|595.46|599.81|594.41|56
1635863100000|2021-11-02 14:25:00|600.83|595.43|600.99|595.59|601.16|595.76|600.74|595.34|244
1635863400000|2021-11-02 14:30:00|600.89|595.49|601.03|595.63|601.2|595.8|600.85|595.45|129
1635863700000|2021-11-02 14:35:00|601.02|595.62|600.39|594.99|601.13|595.73|600.23|594.83|174
1635864000000|2021-11-02 14:40:00|600.37|594.97|599.58|594.18|600.46|595.06|599.46|594.06|163
1635864300000|2021-11-02 14:45:00|599.62|594.22|599.03|593.63|599.68|594.28|599|593.6|108
1635864600000|2021-11-02 14:50:00|599.01|593.61|598.65|593.25|599.12|593.72|598.64|593.24|93
1635864900000|2021-11-02 14:55:00|598.67|593.27|600.23|594.83|600.39|594.99|598.67|593.27|115
1635865200000|2021-11-02 15:00:00|600.2|594.8|599.77|594.37|600.39|594.99|599.66|594.26|150
1635865500000|2021-11-02 15:05:00|599.73|594.33|600.38|594.98|600.53|595.13|599.73|594.33|173
1635865800000|2021-11-02 15:10:00|600.34|594.94|599.39|593.99|600.38|594.98|599.39|593.99|143
1635866100000|2021-11-02 15:15:00|599.35|593.95|599.46|594.06|600.34|594.94|599.28|593.88|182
1635866400000|2021-11-02 15:20:00|599.49|594.09|600.13|594.73|600.49|595.09|599.44|594.04|113
1635866700000|2021-11-02 15:25:00|600.17|594.77|600.11|594.71|600.41|595.01|600.09|594.69|76
1635867000000|2021-11-02 15:30:00|600.12|594.72|599.67|594.27|600.95|595.55|599.29|593.89|153
1635867300000|2021-11-02 15:35:00|599.66|594.26|600.38|594.98|601.13|595.73|599.63|594.23|302
1635867600000|2021-11-02 15:40:00|600.39|594.99|600.94|595.54|601.02|595.62|600.04|594.64|241
1635867900000|2021-11-02 15:45:00|600.93|595.53|602.16|596.76|602.16|596.76|600.9|595.5|287
1635868200000|2021-11-02 15:50:00|602.08|596.68|602.69|597.29|602.93|597.53|601.83|596.43|165
1635868500000|2021-11-02 15:55:00|602.68|597.28|603.32|597.92|603.65|598.25|602.21|596.81|150
1635868800000|2021-11-02 16:00:00|603.34|597.94|601.72|596.32|603.54|598.14|601.16|595.76|302
1635869100000|2021-11-02 16:05:00|601.75|596.35|600.76|595.36|601.78|596.38|600.67|595.27|270
1635869400000|2021-11-02 16:10:00|600.66|595.26|599.69|594.29|600.78|595.38|599.69|594.29|152
1635869700000|2021-11-02 16:15:00|599.72|594.32|599.45|594.05|600.05|594.65|599.18|593.78|184
1635870000000|2021-11-02 16:20:00|599.49|594.09|601.23|595.83|601.25|595.85|599.43|594.03|168
1635870300000|2021-11-02 16:25:00|601.19|595.79|603.07|597.67|603.28|597.88|601.19|595.79|183
1635870600000|2021-11-02 16:30:00|603.08|597.68|604.83|599.43|605.72|600.32|603.06|597.66|265
1635870900000|2021-11-02 16:35:00|604.82|599.42|604.69|599.29|605.16|599.76|603.9|598.5|330
1635871200000|2021-11-02 16:40:00|604.65|599.25|607.65|602.25|607.71|602.31|604.52|599.12|221
1635871500000|2021-11-02 16:45:00|607.66|602.26|607.58|602.18|609.6|604.2|606.91|601.51|338
1635871800000|2021-11-02 16:50:00|607.57|602.17|607.14|601.74|607.59|602.19|606.96|601.56|182
1635872100000|2021-11-02 16:55:00|607.13|601.73|609.74|604.34|609.79|604.39|606.52|601.12|252
1635872400000|2021-11-02 17:00:00|609.98|604.58|607.97|602.57|610.35|604.95|607.68|602.28|320
1635872700000|2021-11-02 17:05:00|607.95|602.55|609.93|604.53|610.27|604.87|607.7|602.3|246
1635873000000|2021-11-02 17:10:00|609.92|604.52|610.72|605.32|611.37|605.97|609.74|604.34|157
1635873300000|2021-11-02 17:15:00|610.69|605.29|608.45|603.05|610.69|605.29|608.38|602.98|195
1635873600000|2021-11-02 17:20:00|608.42|603.02|608.2|602.8|608.81|603.41|608.2|602.8|169
1635873900000|2021-11-02 17:25:00|608.27|602.87|608.32|602.92|608.48|603.08|608.14|602.74|237
1635874200000|2021-11-02 17:30:00|608.35|602.95|606.96|601.56|608.4|603|606.96|601.56|226
1635874500000|2021-11-02 17:35:00|606.97|601.57|606.48|601.08|607.02|601.62|605.97|600.57|180
1635874800000|2021-11-02 17:40:00|606.52|601.12|606.62|601.22|606.9|601.5|606.02|600.62|123
1635875100000|2021-11-02 17:45:00|606.72|601.32|606.13|600.73|607.17|601.77|606.11|600.71|111
1635875400000|2021-11-02 17:50:00|606.16|600.76|606.24|600.84|606.27|600.87|606.09|600.69|53
1635875700000|2021-11-02 17:55:00|606.25|600.85|607.35|601.95|608.34|602.94|606.25|600.85|200
1635876000000|2021-11-02 18:00:00|607.28|601.88|607.43|602.03|607.89|602.49|606.79|601.39|273
1635876300000|2021-11-02 18:05:00|607.45|602.05|606.39|600.99|607.55|602.15|606.34|600.94|214
1635876600000|2021-11-02 18:10:00|606.4|601|606.03|600.63|606.44|601.04|606.01|600.61|209
1635876900000|2021-11-02 18:15:00|606.04|600.64|606.06|600.66|606.15|600.75|605.91|600.51|110
1635877200000|2021-11-02 18:20:00|606.02|600.62|605.59|600.19|606.14|600.74|605.57|600.17|146
1635877500000|2021-11-02 18:25:00|605.64|600.24|606.34|600.94|606.42|601.02|605.56|600.16|94
1635877800000|2021-11-02 18:30:00|606.33|600.93|607.13|601.73|607.22|601.82|606.19|600.79|99
1635878100000|2021-11-02 18:35:00|607.22|601.82|607.14|601.74|607.48|602.08|606.71|601.31|145
1635878400000|2021-11-02 18:40:00|607.15|601.75|607.42|602.02|607.46|602.06|607.15|601.75|110
1635878700000|2021-11-02 18:45:00|607.35|601.95|609.75|604.35|609.75|604.35|607.26|601.86|162
1635879000000|2021-11-02 18:50:00|609.49|604.09|610.04|604.64|610.3|604.9|609.49|604.09|122
1635879300000|2021-11-02 18:55:00|610.05|604.65|611.19|605.79|611.26|605.86|609.36|603.96|202
1635879600000|2021-11-02 19:00:00|611.22|605.82|609.49|604.09|611.23|605.83|609.42|604.02|158
1635879900000|2021-11-02 19:05:00|609.52|604.12|608.82|603.42|609.78|604.38|608.41|603.01|109
1635880200000|2021-11-02 19:10:00|608.81|603.41|607.6|602.2|608.81|603.41|607.6|602.2|128
1635880500000|2021-11-02 19:15:00|607.59|602.19|607.36|601.96|607.66|602.26|607.16|601.76|88
1635880800000|2021-11-02 19:20:00|607.35|601.95|607.69|602.29|607.98|602.58|607.31|601.91|80
1635881100000|2021-11-02 19:25:00|607.67|602.27|607.74|602.34|607.82|602.42|607.32|601.92|208
1635881400000|2021-11-02 19:30:00|607.76|602.36|607.89|602.49|608.11|602.71|607.25|601.85|317
1635881700000|2021-11-02 19:35:00|607.91|602.51|607.61|602.21|607.91|602.51|607.01|601.61|263
1635882000000|2021-11-02 19:40:00|607.5|602.1|606.54|601.14|607.81|602.41|606.54|601.14|195
1635882300000|2021-11-02 19:45:00|606.58|601.18|605.55|600.15|606.58|601.18|605.54|600.14|138
1635882600000|2021-11-02 19:50:00|605.6|600.2|605.44|600.04|605.7|600.3|604.88|599.48|214
1635882900000|2021-11-02 19:55:00|605.48|600.08|606.68|601.28|607.36|601.96|605.44|600.04|174
1635883200000|2021-11-02 20:00:00|606.7|601.3|605.16|599.76|606.72|601.32|605.05|599.65|227
1635883500000|2021-11-02 20:05:00|605.15|599.75|605.55|600.15|605.81|600.41|605.14|599.74|236
1635883800000|2021-11-02 20:10:00|605.56|600.16|605.46|600.06|605.64|600.24|605.24|599.84|233
1635884100000|2021-11-02 20:15:00|605.4|600|605.88|600.48|605.91|600.51|605.16|599.76|186
1635884400000|2021-11-02 20:20:00|605.75|600.35|605.87|600.47|606.21|600.81|605.75|600.35|165
1635884700000|2021-11-02 20:25:00|605.9|600.5|605.05|599.65|606|600.6|605.01|599.61|225
1635885000000|2021-11-02 20:30:00|605.04|599.64|603.53|598.13|605.09|599.69|603.5|598.1|181
1635885300000|2021-11-02 20:35:00|603.58|598.18|604.18|598.78|604.28|598.88|603.05|597.65|193
1635885600000|2021-11-02 20:40:00|604.26|598.86|606|600.6|606.07|600.67|604.06|598.66|165
1635885900000|2021-11-02 20:45:00|606.02|600.62|603.97|598.57|606.12|600.72|603.97|598.57|284
1635886200000|2021-11-02 20:50:00|603.94|598.54|603.45|598.05|603.95|598.55|603.23|597.83|180
1635886500000|2021-11-02 20:55:00|603.46|598.06|603.44|598.04|603.87|598.47|603.32|597.92|169
1635886800000|2021-11-02 21:00:00|603.38|597.98|602.52|597.12|603.46|598.06|602.24|596.84|202
1635887100000|2021-11-02 21:05:00|602.54|597.14|601.91|596.51|602.55|597.15|601.91|596.51|176
1635887400000|2021-11-02 21:10:00|601.9|596.5|601.86|596.46|602.19|596.79|601.82|596.42|125
1635887700000|2021-11-02 21:15:00|601.82|596.42|603.63|598.23|603.64|598.24|601.74|596.34|169
1635888000000|2021-11-02 21:20:00|603.64|598.24|603.16|597.76|603.66|598.26|602.08|596.68|197
1635888300000|2021-11-02 21:25:00|603.13|597.73|603.2|597.8|603.37|597.97|603.12|597.72|36
1635888600000|2021-11-02 21:30:00|603.21|597.81|603.32|597.92|603.37|597.97|603.21|597.81|27
1635888900000|2021-11-02 21:35:00|603.34|597.94|603.42|598.02|603.53|598.13|603.24|597.84|120
1635889200000|2021-11-02 21:40:00|603.41|598.01|603.4|598|603.47|598.07|603.4|598|87
1635889500000|2021-11-02 21:45:00|603.43|598.03|603.42|598.02|603.48|598.08|603.36|597.96|66
1635889800000|2021-11-02 21:50:00|603.39|597.99|603.64|598.24|603.73|598.33|603.37|597.97|57
1635890100000|2021-11-02 21:55:00|603.62|598.22|603.63|598.23|603.97|598.57|603.43|598.03|137
1635890400000|2021-11-02 22:00:00|603.62|598.22|602.84|597.44|603.9|598.5|602.45|597.05|130
1635890700000|2021-11-02 22:05:00|602.88|597.48|602.24|596.84|603.08|597.68|602.15|596.75|163
1635891000000|2021-11-02 22:10:00|602.23|596.83|601.88|596.48|602.45|597.05|601.82|596.42|81
1635891300000|2021-11-02 22:15:00|601.96|596.56|601.9|596.5|602.09|596.69|601.74|596.34|96
1635891600000|2021-11-02 22:20:00|601.91|596.51|602.34|596.94|602.56|597.16|601.83|596.43|152
1635891900000|2021-11-02 22:25:00|602.38|596.98|601.92|596.52|602.44|597.04|601.86|596.46|87
1635892200000|2021-11-02 22:30:00|601.9|596.5|602.04|596.64|602.11|596.71|601.63|596.23|119
1635892500000|2021-11-02 22:35:00|602.06|596.66|601.86|596.46|602.06|596.66|601.68|596.28|71
1635892800000|2021-11-02 22:40:00|601.88|596.48|601.84|596.44|602.18|596.78|601.83|596.43|98
1635893100000|2021-11-02 22:45:00|601.86|596.46|601.4|596|602.03|596.63|601.32|595.92|99
1635893400000|2021-11-02 22:50:00|601.42|596.02|601.27|595.87|601.44|596.04|601.09|595.69|134
1635893700000|2021-11-02 22:55:00|601.28|595.88|601.37|595.97|601.53|596.13|601.22|595.82|120
1635894000000|2021-11-02 23:00:00|601.4|596|600.57|595.17|601.4|596|600.5|595.1|177
1635894300000|2021-11-02 23:05:00|600.56|595.16|599.42|594.02|600.62|595.22|599.28|593.88|204
1635894600000|2021-11-02 23:10:00|599.43|594.03|599.34|593.94|599.53|594.13|599.17|593.77|222
1635894900000|2021-11-02 23:15:00|599.35|593.95|599.89|594.49|599.92|594.52|599.22|593.82|154
1635895200000|2021-11-02 23:20:00|599.83|594.43|599.86|594.46|600.36|594.96|599.83|594.43|152
1635895500000|2021-11-02 23:25:00|599.88|594.48|599.39|593.99|599.88|594.48|599.17|593.77|200
1635895800000|2021-11-02 23:30:00|599.36|593.96|600.59|595.19|600.69|595.29|599.36|593.96|107
1635896100000|2021-11-02 23:35:00|600.61|595.21|600.82|595.42|600.82|595.42|600.51|595.11|112
1635896400000|2021-11-02 23:40:00|600.8|595.4|600.8|595.4|600.96|595.56|600.69|595.29|279
1635896700000|2021-11-02 23:45:00|600.77|595.37|600.8|595.4|600.95|595.55|600.59|595.19|137
1635897000000|2021-11-02 23:50:00|600.73|595.33|601.19|595.79|601.48|596.08|600.73|595.33|161
1635897300000|2021-11-02 23:55:00|601.21|595.81|601.24|595.84|601.25|595.85|600.81|595.41|172
1635897600000|2021-11-03 00:00:00|601.37|595.97|600.8|595.4|602|596.6|600.8|595.4|256
1635897900000|2021-11-03 00:05:00|600.79|595.39|600.25|594.85|600.79|595.39|600.12|594.72|247
1635898200000|2021-11-03 00:10:00|600.26|594.86|599.7|594.3|600.26|594.86|599.32|593.92|174
1635898500000|2021-11-03 00:15:00|599.69|594.29|599.29|593.89|599.93|594.53|599.29|593.89|113
1635898800000|2021-11-03 00:20:00|599.18|593.78|598.01|592.61|599.29|593.89|597.81|592.41|195
1635899100000|2021-11-03 00:25:00|598.4|593|598.83|593.43|598.91|593.51|598.07|592.67|207
1635899400000|2021-11-03 00:30:00|598.82|593.42|600.04|594.64|600.08|594.68|598.75|593.35|76
1635899700000|2021-11-03 00:35:00|600.05|594.65|599.71|594.31|600.17|594.77|599.54|594.14|134
1635900000000|2021-11-03 00:40:00|599.7|594.3|600.33|594.93|600.57|595.17|599.7|594.3|179
1635900300000|2021-11-03 00:45:00|600.35|594.95|600.49|595.09|600.56|595.16|600.22|594.82|136
1635900600000|2021-11-03 00:50:00|600.5|595.1|601.7|596.3|601.78|596.38|600.49|595.09|97
1635900900000|2021-11-03 00:55:00|602.09|596.69|602.92|597.52|603.01|597.61|602.04|596.64|167
1635901200000|2021-11-03 01:00:00|602.94|597.54|602.2|596.8|602.99|597.59|602.06|596.66|224
1635901500000|2021-11-03 01:05:00|602.21|596.81|601.72|596.32|602.21|596.81|601.63|596.23|202
1635901800000|2021-11-03 01:10:00|601.73|596.33|601.49|596.09|601.73|596.33|601.35|595.95|222
1635902100000|2021-11-03 01:15:00|601.4|596|600.55|595.15|601.45|596.05|600.48|595.08|178
1635902400000|2021-11-03 01:20:00|600.49|595.09|600.21|594.81|600.55|595.15|600.07|594.67|94
1635902700000|2021-11-03 01:25:00|600.2|594.8|599.63|594.23|600.21|594.81|599.46|594.06|242
1635903000000|2021-11-03 01:30:00|599.54|594.14|599.76|594.36|599.77|594.37|599.35|593.95|61
1635903300000|2021-11-03 01:35:00|599.64|594.24|599.88|594.48|599.99|594.59|599.64|594.24|219
1635903600000|2021-11-03 01:40:00|599.77|594.37|599.66|594.26|600|594.6|599.66|594.26|115
1635903900000|2021-11-03 01:45:00|599.75|594.35|599.84|594.44|600.32|594.92|599.66|594.26|246
1635904200000|2021-11-03 01:50:00|599.81|594.41|599.96|594.56|600.26|594.86|599.81|594.41|227
1635904500000|2021-11-03 01:55:00|599.97|594.57|600.84|595.44|600.84|595.44|599.76|594.36|272
1635904800000|2021-11-03 02:00:00|600.78|595.38|599.54|594.14|600.94|595.54|599.39|593.99|315
1635905100000|2021-11-03 02:05:00|599.67|594.27|598.08|592.68|599.69|594.29|597.96|592.56|408
1635905400000|2021-11-03 02:10:00|598.11|592.71|601.12|595.72|601.96|596.56|598.06|592.66|446
1635905700000|2021-11-03 02:15:00|601.15|595.75|600.64|595.24|601.2|595.8|600.3|594.9|252
1635906000000|2021-11-03 02:20:00|600.58|595.18|600.74|595.34|600.79|595.39|600.32|594.92|254
1635906300000|2021-11-03 02:25:00|600.75|595.35|600.34|594.94|601.05|595.65|600.3|594.9|202
1635906600000|2021-11-03 02:30:00|600.32|594.92|600.3|594.9|600.38|594.98|600.18|594.78|183
1635906900000|2021-11-03 02:35:00|600.28|594.88|601.14|595.74|601.14|595.74|600.27|594.87|190
1635907200000|2021-11-03 02:40:00|601.19|595.79|601.46|596.06|601.53|596.13|600.92|595.52|223
1635907500000|2021-11-03 02:45:00|601.41|596.01|601.49|596.09|601.71|596.31|600.95|595.55|267
1635907800000|2021-11-03 02:50:00|601.54|596.14|601.83|596.43|602.02|596.62|601.46|596.06|205
1635908100000|2021-11-03 02:55:00|601.84|596.44|602.47|597.07|602.48|597.08|601.7|596.3|197
1635908400000|2021-11-03 03:00:00|602.43|597.03|601.76|596.36|602.43|597.03|601.64|596.24|343
1635908700000|2021-11-03 03:05:00|601.74|596.34|601.45|596.05|602.09|596.69|601.21|595.81|265
1635909000000|2021-11-03 03:10:00|601.44|596.04|601.64|596.24|601.65|596.25|601.15|595.75|192
1635909300000|2021-11-03 03:15:00|601.67|596.27|600.92|595.52|601.71|596.31|600.88|595.48|199
1635909600000|2021-11-03 03:20:00|600.9|595.5|601.21|595.81|601.53|596.13|600.88|595.48|277
1635909900000|2021-11-03 03:25:00|601.18|595.78|601.45|596.05|601.45|596.05|600.86|595.46|251
1635910200000|2021-11-03 03:30:00|601.42|596.02|600.91|595.51|601.45|596.05|600.85|595.45|145
1635910500000|2021-11-03 03:35:00|600.89|595.49|601.39|595.99|601.39|595.99|600.64|595.24|110
1635910800000|2021-11-03 03:40:00|601.4|596|600.99|595.59|602.08|596.68|600.91|595.51|135
1635911100000|2021-11-03 03:45:00|600.97|595.57|600.71|595.31|600.99|595.59|600.57|595.17|92
1635911400000|2021-11-03 03:50:00|600.74|595.34|602.04|596.64|602.14|596.74|600.7|595.3|193
1635911700000|2021-11-03 03:55:00|602.2|596.8|602.47|597.07|602.52|597.12|602.09|596.69|93
1635912000000|2021-11-03 04:00:00|602.49|597.09|602.05|596.65|602.51|597.11|601.77|596.37|256
1635912300000|2021-11-03 04:05:00|602.01|596.61|602.43|597.03|602.56|597.16|601.94|596.54|196
1635912600000|2021-11-03 04:10:00|602.48|597.08|598.41|593.01|602.54|597.14|598.39|592.99|414
1635912900000|2021-11-03 04:15:00|598.43|593.03|598.26|592.86|599.82|594.42|597.9|592.5|342
1635913200000|2021-11-03 04:20:00|598.27|592.87|598.54|593.14|598.54|593.14|597.93|592.53|306
1635913500000|2021-11-03 04:25:00|598.52|593.12|598.69|593.29|598.73|593.33|598.01|592.61|284
1635913800000|2021-11-03 04:30:00|598.68|593.28|598.56|593.16|598.84|593.44|598.32|592.92|191
1635914100000|2021-11-03 04:35:00|598.6|593.2|597.97|592.57|598.86|593.46|597.97|592.57|241
1635914400000|2021-11-03 04:40:00|597.96|592.56|597.34|591.94|597.99|592.59|597.24|591.84|221
1635914700000|2021-11-03 04:45:00|597.36|591.96|597.32|591.92|597.46|592.06|597.11|591.71|200
1635915000000|2021-11-03 04:50:00|597.36|591.96|599.65|594.25|599.94|594.54|597.25|591.85|261
1635915300000|2021-11-03 04:55:00|599.6|594.2|601.49|596.09|604.33|598.93|599.6|594.2|365
1635915600000|2021-11-03 05:00:00|601.47|596.07|607.96|602.56|609.65|604.25|601.27|595.87|389
1635915900000|2021-11-03 05:05:00|607.88|602.48|609.22|603.82|609.95|604.55|606.96|601.56|345
1635916200000|2021-11-03 05:10:00|609.21|603.81|606.65|601.25|609.26|603.86|606.39|600.99|320
1635916500000|2021-11-03 05:15:00|606.63|601.23|607.08|601.68|607.58|602.18|606.26|600.86|346
1635916800000|2021-11-03 05:20:00|607.11|601.71|607.79|602.39|607.96|602.56|606.74|601.34|296
1635917100000|2021-11-03 05:25:00|607.76|602.36|608.95|603.55|609.84|604.44|607.76|602.36|304
1635917400000|2021-11-03 05:30:00|608.93|603.53|610.48|605.08|610.55|605.15|608.16|602.76|275
1635917700000|2021-11-03 05:35:00|610.43|605.03|609.22|603.82|610.82|605.42|608.76|603.36|311
1635918000000|2021-11-03 05:40:00|609.24|603.84|607.1|601.7|609.33|603.93|606.61|601.21|414
1635918300000|2021-11-03 05:45:00|607.03|601.63|607.45|602.05|607.82|602.42|606.94|601.54|185
1635918600000|2021-11-03 05:50:00|607.41|602.01|607.53|602.13|608.48|603.08|607.34|601.94|371
1635918900000|2021-11-03 05:55:00|607.49|602.09|607.85|602.45|608.14|602.74|607.38|601.98|349
1635919200000|2021-11-03 06:00:00|607.86|602.46|613.7|608.3|614.07|608.67|607.85|602.45|436
1635919500000|2021-11-03 06:05:00|613.68|608.28|614.07|608.67|615.66|610.26|613|607.6|401
1635919800000|2021-11-03 06:10:00|614.11|608.71|615.16|609.76|615.35|609.95|613.17|607.77|237
1635920100000|2021-11-03 06:15:00|615.21|609.81|615.95|610.55|617.52|612.12|615.21|609.81|239
1635920400000|2021-11-03 06:20:00|615.97|610.57|615.54|610.14|615.99|610.59|613.95|608.55|315
1635920700000|2021-11-03 06:25:00|615.59|610.19|614.93|609.53|615.59|610.19|614.83|609.43|270
1635921000000|2021-11-03 06:30:00|614.94|609.54|615.28|609.88|615.3|609.9|614.75|609.35|135
1635921300000|2021-11-03 06:35:00|615.35|609.95|614.59|609.19|616.14|610.74|614.59|609.19|148
1635921600000|2021-11-03 06:40:00|614.53|609.13|616.74|611.34|616.84|611.44|614.11|608.71|281
1635921900000|2021-11-03 06:45:00|616.72|611.32|615.72|610.32|616.78|611.38|615.64|610.24|206
1635922200000|2021-11-03 06:50:00|615.71|610.31|613.27|607.87|615.72|610.32|613.27|607.87|244
1635922500000|2021-11-03 06:55:00|613.29|607.89|614.73|609.33|616.81|611.41|613.19|607.79|196
1635922800000|2021-11-03 07:00:00|614.71|609.31|615.67|610.27|615.86|610.46|613.72|608.32|414
1635923100000|2021-11-03 07:05:00|615.68|610.28|616|610.6|616.37|610.97|615.23|609.83|310
1635923400000|2021-11-03 07:10:00|615.96|610.56|616.22|610.82|616.78|611.38|615.85|610.45|364
1635923700000|2021-11-03 07:15:00|616.39|610.99|617.63|612.23|617.97|612.57|616.12|610.72|265
1635924000000|2021-11-03 07:20:00|617.59|612.19|620.21|614.81|620.23|614.83|617.55|612.15|182
1635924300000|2021-11-03 07:25:00|620.22|614.82|620.53|615.13|620.53|615.13|619.7|614.3|171
1635924600000|2021-11-03 07:30:00|620.55|615.15|618.46|613.06|621.6|616.2|618.23|612.83|395
1635924900000|2021-11-03 07:35:00|618.52|613.12|618.03|612.63|618.61|613.21|617.8|612.4|256
1635925200000|2021-11-03 07:40:00|618.04|612.64|618.66|613.26|618.89|613.49|618.01|612.61|312
1635925500000|2021-11-03 07:45:00|618.64|613.24|621.49|616.09|621.61|616.21|618.64|613.24|297
1635925800000|2021-11-03 07:50:00|621.44|616.04|621.49|616.09|621.56|616.16|619.07|613.67|242
1635926100000|2021-11-03 07:55:00|621.28|615.88|621.4|616|621.74|616.34|617.57|612.17|466
1635926400000|2021-11-03 08:00:00|621.35|615.95|620.34|614.94|621.42|616.02|619.62|614.22|302
1635926700000|2021-11-03 08:05:00|620.33|614.93|619.29|613.89|620.73|615.33|619.12|613.72|358
1635927000000|2021-11-03 08:10:00|619.45|614.05|620.73|615.33|621.12|615.72|619.34|613.94|380
1635927300000|2021-11-03 08:15:00|620.72|615.32|619.55|614.15|621.8|616.4|619.4|614|420
1635927600000|2021-11-03 08:20:00|619.47|614.07|619.58|614.18|619.99|614.59|619.02|613.62|226
1635927900000|2021-11-03 08:25:00|619.6|614.2|617.61|612.21|619.79|614.39|617.37|611.97|297
1635928200000|2021-11-03 08:30:00|617.62|612.22|616.48|611.08|617.64|612.24|616.11|610.71|256
1635928500000|2021-11-03 08:35:00|616.39|610.99|616.91|611.51|616.99|611.59|615.53|610.13|154
1635928800000|2021-11-03 08:40:00|616.56|611.16|617.46|612.06|617.53|612.13|616.5|611.1|75
1635929100000|2021-11-03 08:45:00|617.19|611.79|617.79|612.39|617.89|612.49|617.14|611.74|116
1635929400000|2021-11-03 08:50:00|617.81|612.41|616.37|610.97|617.91|612.51|616.3|610.9|301
1635929700000|2021-11-03 08:55:00|616.35|610.95|618.43|613.03|618.54|613.14|615.56|610.16|273
1635930000000|2021-11-03 09:00:00|618.35|612.95|617.7|612.3|618.43|613.03|617.32|611.92|268
1635930300000|2021-11-03 09:05:00|617.69|612.29|617.25|611.85|617.69|612.29|616.44|611.04|257
1635930600000|2021-11-03 09:10:00|617.26|611.86|617.63|612.23|617.63|612.23|616.85|611.45|179
1635930900000|2021-11-03 09:15:00|617.65|612.25|617.63|612.23|617.8|612.4|617.31|611.91|160
1635931200000|2021-11-03 09:20:00|617.69|612.29|618.08|612.68|618.22|612.82|617.65|612.25|104
1635931500000|2021-11-03 09:25:00|618.16|612.76|619.42|614.02|619.55|614.15|618.08|612.68|166
1635931800000|2021-11-03 09:30:00|619.35|613.95|619.66|614.26|619.95|614.55|619.1|613.7|141
1635932100000|2021-11-03 09:35:00|619.5|614.1|618.86|613.46|619.9|614.5|618.65|613.25|198
1635932400000|2021-11-03 09:40:00|618.87|613.47|618.36|612.96|618.87|613.47|617.89|612.49|301
1635932700000|2021-11-03 09:45:00|618.28|612.88|618.49|613.09|618.58|613.18|618.08|612.68|204
1635933000000|2021-11-03 09:50:00|618.47|613.07|617.78|612.38|618.81|613.41|617.78|612.38|283
1635933300000|2021-11-03 09:55:00|617.79|612.39|619.87|614.47|620.13|614.73|617.4|612|310
1635933600000|2021-11-03 10:00:00|619.89|614.49|620.53|615.13|620.66|615.26|619.58|614.18|365
1635933900000|2021-11-03 10:05:00|620.46|615.06|619.76|614.36|620.6|615.2|619.65|614.25|288
1635934200000|2021-11-03 10:10:00|619.75|614.35|620.19|614.79|620.33|614.93|619.69|614.29|327
1635934500000|2021-11-03 10:15:00|620.17|614.77|620.2|614.8|620.29|614.89|620.1|614.7|193
1635934800000|2021-11-03 10:20:00|620.19|614.79|619.35|613.95|620.21|614.81|619.35|613.95|205
1635935100000|2021-11-03 10:25:00|619.39|613.99|619.18|613.78|619.63|614.23|619.18|613.78|164
1635935400000|2021-11-03 10:30:00|619.2|613.8|618.45|613.05|619.2|613.8|617.93|612.53|205
1635935700000|2021-11-03 10:35:00|618.44|613.04|617.24|611.84|618.61|613.21|617.06|611.66|252
1635936000000|2021-11-03 10:40:00|617.29|611.89|616.62|611.22|617.63|612.23|616.62|611.22|140
1635936300000|2021-11-03 10:45:00|616.63|611.23|617.32|611.92|617.43|612.03|616.58|611.18|299
1635936600000|2021-11-03 10:50:00|617.34|611.94|617.23|611.83|617.8|612.4|617.04|611.64|192
1635936900000|2021-11-03 10:55:00|617.24|611.84|618.18|612.78|618.79|613.39|617.02|611.62|203
1635937200000|2021-11-03 11:00:00|618.12|612.72|617.27|611.87|618.6|613.2|617.09|611.69|346
1635937500000|2021-11-03 11:05:00|617.21|611.81|616.24|610.84|617.81|612.41|616.2|610.8|217
1635937800000|2021-11-03 11:10:00|616.2|610.8|613.63|608.23|616.25|610.85|613.5|608.1|389
1635938100000|2021-11-03 11:15:00|613.64|608.24|615.17|609.77|615.32|609.92|613.59|608.19|200
1635938400000|2021-11-03 11:20:00|615.18|609.78|614.46|609.06|615.32|609.92|613.97|608.57|275
1635938700000|2021-11-03 11:25:00|614.42|609.02|614.82|609.42|615.13|609.73|614.24|608.84|238
1635939000000|2021-11-03 11:30:00|614.84|609.44|615.17|609.77|615.56|610.16|614.41|609.01|307
1635939300000|2021-11-03 11:35:00|615.27|609.87|616.87|611.47|616.87|611.47|615.14|609.74|154
1635939600000|2021-11-03 11:40:00|616.8|611.4|615.76|610.36|616.89|611.49|615.73|610.33|203
1635939900000|2021-11-03 11:45:00|615.72|610.32|615.86|610.46|616.48|611.08|615.7|610.3|221
1635940200000|2021-11-03 11:50:00|615.85|610.45|615.62|610.22|616.04|610.64|615.56|610.16|162
1635940500000|2021-11-03 11:55:00|615.61|610.21|616.92|611.52|617.8|612.4|615.61|610.21|212
1635940800000|2021-11-03 12:00:00|616.93|611.53|616.3|610.9|617.16|611.76|616.3|610.9|352
1635941100000|2021-11-03 12:05:00|616.28|610.88|614.29|608.89|616.32|610.92|614.26|608.86|239
1635941400000|2021-11-03 12:10:00|614.28|608.88|612.06|606.66|614.35|608.95|611.99|606.59|347
1635941700000|2021-11-03 12:15:00|612.07|606.67|612.45|607.05|613.26|607.86|612.04|606.64|333
1635942000000|2021-11-03 12:20:00|612.43|607.03|610.78|605.38|612.62|607.22|610.59|605.19|374
1635942300000|2021-11-03 12:25:00|610.77|605.37|608.26|602.86|611.07|605.67|608.26|602.86|250
1635942600000|2021-11-03 12:30:00|608.22|602.82|610.37|604.97|610.68|605.28|607.31|601.91|313
1635942900000|2021-11-03 12:35:00|610.29|604.89|609.53|604.13|610.7|605.3|609.44|604.04|240
1635943200000|2021-11-03 12:40:00|609.51|604.11|605.22|599.82|609.51|604.11|604.34|598.94|530
1635943500000|2021-11-03 12:45:00|605.26|599.86|600.39|594.99|605.37|599.97|600.06|594.66|559
1635943800000|2021-11-03 12:50:00|600.36|594.96|596.45|591.05|600.61|595.21|593.13|587.73|636
1635944100000|2021-11-03 12:55:00|596.46|591.06|598.58|593.18|598.6|593.2|596.35|590.95|466
1635944400000|2021-11-03 13:00:00|598.57|593.17|602.15|596.75|602.17|596.77|596.12|590.72|412
1635944700000|2021-11-03 13:05:00|602.17|596.77|600.56|595.16|602.17|596.77|600.17|594.77|366
1635945000000|2021-11-03 13:10:00|600.57|595.17|600.64|595.24|601.03|595.63|600.11|594.71|171
1635945300000|2021-11-03 13:15:00|600.65|595.25|599.37|593.97|601.34|595.94|599.28|593.88|285
1635945600000|2021-11-03 13:20:00|599.4|594|598.17|592.77|599.55|594.15|597.44|592.04|461
1635945900000|2021-11-03 13:25:00|598.21|592.81|597.78|592.38|598.72|593.32|597.63|592.23|244
1635946200000|2021-11-03 13:30:00|597.91|592.51|596.88|591.48|598.87|593.47|596.45|591.05|355
1635946500000|2021-11-03 13:35:00|596.94|591.54|596.8|591.4|597.96|592.56|596.49|591.09|305
1635946800000|2021-11-03 13:40:00|596.79|591.39|596.16|590.76|597.2|591.8|595.28|589.88|476
1635947100000|2021-11-03 13:45:00|596.22|590.82|596.42|591.02|596.97|591.57|592.82|587.42|625
1635947400000|2021-11-03 13:50:00|596.37|590.97|596.04|590.64|596.88|591.48|594.28|588.88|557
1635947700000|2021-11-03 13:55:00|596.05|590.65|597.07|591.67|598.17|592.77|594.65|589.25|350
1635948000000|2021-11-03 14:00:00|597.06|591.66|594.81|589.41|597.31|591.91|594.53|589.13|583
1635948300000|2021-11-03 14:05:00|594.73|589.33|598.21|592.81|598.28|592.88|594.55|589.15|370
1635948600000|2021-11-03 14:10:00|598.23|592.83|599.04|593.64|599.15|593.75|597.89|592.49|210
1635948900000|2021-11-03 14:15:00|599.15|593.75|600.37|594.97|600.84|595.44|599.01|593.61|286
1635949200000|2021-11-03 14:20:00|600.64|595.24|598.94|593.54|601.16|595.76|598.64|593.24|200
1635949500000|2021-11-03 14:25:00|598.92|593.52|599.29|593.89|599.73|594.33|598.63|593.23|246
1635949800000|2021-11-03 14:30:00|599.36|593.96|598.86|593.46|599.46|594.06|597.95|592.55|277
1635950100000|2021-11-03 14:35:00|598.84|593.44|598.39|592.99|600.62|595.22|598.26|592.86|341
1635950400000|2021-11-03 14:40:00|598.38|592.98|598.46|593.06|599.01|593.61|597.86|592.46|272
1635950700000|2021-11-03 14:45:00|598.52|593.12|598.92|593.52|599.2|593.8|597.95|592.55|248
1635951000000|2021-11-03 14:50:00|598.94|593.54|599.31|593.91|600.57|595.17|598.94|593.54|219
1635951300000|2021-11-03 14:55:00|599.32|593.92|599.71|594.31|599.72|594.32|599.29|593.89|256
1635951600000|2021-11-03 15:00:00|599.72|594.32|599.3|593.9|599.76|594.36|598.98|593.58|333
1635951900000|2021-11-03 15:05:00|599.31|593.91|598.66|593.26|599.34|593.94|598.04|592.64|269
1635952200000|2021-11-03 15:10:00|598.61|593.21|599.45|594.05|599.53|594.13|598.43|593.03|185
1635952500000|2021-11-03 15:15:00|599.49|594.09|599.83|594.43|599.95|594.55|598.67|593.27|186
1635952800000|2021-11-03 15:20:00|599.85|594.45|601.83|596.43|602.03|596.63|599.66|594.26|241
1635953100000|2021-11-03 15:25:00|601.82|596.42|602.58|597.18|602.61|597.21|601.71|596.31|147
1635953400000|2021-11-03 15:30:00|602.77|597.37|601.14|595.74|602.8|597.4|600.75|595.35|188
1635953700000|2021-11-03 15:35:00|601.18|595.78|600.58|595.18|601.18|595.78|600.49|595.09|123
1635954000000|2021-11-03 15:40:00|600.59|595.19|601.42|596.02|601.53|596.13|600.22|594.82|262
1635954300000|2021-11-03 15:45:00|601.39|595.99|600.14|594.74|601.39|595.99|600.01|594.61|263
1635954600000|2021-11-03 15:50:00|600.13|594.73|602.46|597.06|602.5|597.1|600.12|594.72|232
1635954900000|2021-11-03 15:55:00|602.53|597.13|602.9|597.5|602.9|597.5|602.44|597.04|172
1635955200000|2021-11-03 16:00:00|602.96|597.56|602.91|597.51|603.15|597.75|602.49|597.09|195
1635955500000|2021-11-03 16:05:00|603.14|597.74|603.52|598.12|603.52|598.12|602.48|597.08|169
1635955800000|2021-11-03 16:10:00|603.42|598.02|603.98|598.58|603.98|598.58|603.22|597.82|236
1635956100000|2021-11-03 16:15:00|604.03|598.63|604.17|598.77|604.19|598.79|603.52|598.12|305
1635956400000|2021-11-03 16:20:00|604.15|598.75|603.72|598.32|604.25|598.85|603.57|598.17|174
1635956700000|2021-11-03 16:25:00|603.73|598.33|603.54|598.14|603.76|598.36|603.21|597.81|290
1635957000000|2021-11-03 16:30:00|603.53|598.13|602.57|597.17|604.21|598.81|602.01|596.61|378
1635957300000|2021-11-03 16:35:00|602.56|597.16|601.57|596.17|602.7|597.3|601.4|596|307
1635957600000|2021-11-03 16:40:00|601.58|596.18|607.06|601.66|607.71|602.31|601.55|596.15|454
1635957900000|2021-11-03 16:45:00|607.09|601.69|604.28|598.88|607.09|601.69|604.27|598.87|294
1635958200000|2021-11-03 16:50:00|604.27|598.87|603.17|597.77|604.27|598.87|602.84|597.44|263
1635958500000|2021-11-03 16:55:00|603.18|597.78|605.64|600.24|605.74|600.34|602.57|597.17|317
1635958800000|2021-11-03 17:00:00|605.7|600.3|603.95|598.55|606.12|600.72|603.62|598.22|369
1635959100000|2021-11-03 17:05:00|603.97|598.57|605.55|600.15|605.55|600.15|603.95|598.55|256
1635959400000|2021-11-03 17:10:00|605.54|600.14|605.76|600.36|606.33|600.93|605.49|600.09|249
1635959700000|2021-11-03 17:15:00|605.86|600.46|607.11|601.71|607.41|602.01|605.74|600.34|181
1635960000000|2021-11-03 17:20:00|607.18|601.78|607.71|602.31|607.93|602.53|607.13|601.73|83
1635960300000|2021-11-03 17:25:00|607.82|602.42|609.18|603.78|609.41|604.01|607.71|602.31|238
1635960600000|2021-11-03 17:30:00|609.17|603.77|608.9|603.5|609.24|603.84|608.79|603.39|120
1635960900000|2021-11-03 17:35:00|608.91|603.51|608.42|603.02|609.03|603.63|608.35|602.95|150
1635961200000|2021-11-03 17:40:00|608.43|603.03|608.98|603.58|609.04|603.64|608.37|602.97|157
1635961500000|2021-11-03 17:45:00|609.03|603.63|606.88|601.48|609.03|603.63|606.78|601.38|240
1635961800000|2021-11-03 17:50:00|606.85|601.45|606.74|601.34|607.21|601.81|606.42|601.02|180
1635962100000|2021-11-03 17:55:00|606.75|601.35|608.43|603.03|608.65|603.25|606.63|601.23|289
1635962400000|2021-11-03 18:00:00|608.42|603.02|606.98|601.58|608.46|603.06|603.75|598.35|786
1635962700000|2021-11-03 18:05:00|606.76|601.36|611.02|605.62|611.02|605.62|606.51|601.11|760
1635963000000|2021-11-03 18:10:00|611|605.6|612.45|607.05|613.4|608|610.1|604.7|749
1635963300000|2021-11-03 18:15:00|612.39|606.99|612.8|607.4|614.82|609.42|611.91|606.51|668
1635963600000|2021-11-03 18:20:00|612.83|607.43|612.05|606.65|612.92|607.52|611.62|606.22|545
1635963900000|2021-11-03 18:25:00|612.1|606.7|610.71|605.31|613.29|607.89|610.7|605.3|512
1635964200000|2021-11-03 18:30:00|610.72|605.32|611.27|605.87|611.72|606.32|610.63|605.23|494
1635964500000|2021-11-03 18:35:00|611.28|605.88|612.43|607.03|612.43|607.03|611.12|605.72|372
1635964800000|2021-11-03 18:40:00|612.42|607.02|613.53|608.13|613.62|608.22|612.33|606.93|483
1635965100000|2021-11-03 18:45:00|613.48|608.08|615.59|610.19|615.6|610.2|613.19|607.79|561
1635965400000|2021-11-03 18:50:00|615.57|610.17|615.19|609.79|615.73|610.33|612.97|607.57|509
1635965700000|2021-11-03 18:55:00|615.2|609.8|615.03|609.63|615.41|610.01|613.94|608.54|419
1635966000000|2021-11-03 19:00:00|615.02|609.62|616.1|610.7|616.12|610.72|615.02|609.62|445
1635966300000|2021-11-03 19:05:00|616.11|610.71|617.26|611.86|617.31|611.91|615.89|610.49|358
1635966600000|2021-11-03 19:10:00|617.23|611.83|618.84|613.44|618.89|613.49|616.25|610.85|463
1635966900000|2021-11-03 19:15:00|618.83|613.43|615.82|610.42|618.83|613.43|615.82|610.42|433
1635967200000|2021-11-03 19:20:00|615.89|610.49|616.89|611.49|616.93|611.53|615.69|610.29|342
1635967500000|2021-11-03 19:25:00|616.9|611.5|616.65|611.25|617.04|611.64|616.2|610.8|236
1635967800000|2021-11-03 19:30:00|616.64|611.24|615.36|609.96|616.64|611.24|614.87|609.47|253
1635968100000|2021-11-03 19:35:00|615.34|609.94|614.72|609.32|615.36|609.96|614.7|609.3|138
1635968400000|2021-11-03 19:40:00|614.73|609.33|614.75|609.35|614.75|609.35|614.38|608.98|158
1635968700000|2021-11-03 19:45:00|614.74|609.34|614.79|609.39|614.89|609.49|614.56|609.16|134
1635969000000|2021-11-03 19:50:00|614.78|609.38|614.51|609.11|614.84|609.44|614.37|608.97|227
1635969300000|2021-11-03 19:55:00|614.47|609.07|614.38|608.98|615.08|609.68|614.37|608.97|162
1635969600000|2021-11-03 20:00:00|614.39|608.99|615.01|609.61|615.02|609.62|613.84|608.44|253
1635969900000|2021-11-03 20:05:00|615.03|609.63|614.93|609.53|615.14|609.74|614.51|609.11|212
1635970200000|2021-11-03 20:10:00|614.92|609.52|615.18|609.78|615.18|609.78|614.5|609.1|175
1635970500000|2021-11-03 20:15:00|615.19|609.79|613.81|608.41|615.31|609.91|613.74|608.34|204
1635970800000|2021-11-03 20:20:00|613.82|608.42|614.49|609.09|614.6|609.2|613.82|608.42|200
1635971100000|2021-11-03 20:25:00|614.51|609.11|614.75|609.35|614.85|609.45|614.4|609|135
1635971400000|2021-11-03 20:30:00|614.76|609.36|614.09|608.69|614.78|609.38|614.02|608.62|231
1635971700000|2021-11-03 20:35:00|614.13|608.73|613.62|608.22|614.2|608.8|613.62|608.22|205
1635972000000|2021-11-03 20:40:00|613.63|608.23|613.64|608.24|613.81|608.41|613.34|607.94|179
1635972300000|2021-11-03 20:45:00|613.66|608.26|613.67|608.27|613.91|608.51|613.58|608.18|176
1635972600000|2021-11-03 20:50:00|613.66|608.26|613.73|608.33|613.81|608.41|613.42|608.02|192
1635972900000|2021-11-03 20:55:00|613.72|608.32|614.68|609.28|614.82|609.42|613.71|608.31|172
1635973200000|2021-11-03 21:00:00|614.76|609.36|615.61|610.21|615.85|610.45|614.76|609.36|235
1635973500000|2021-11-03 21:05:00|615.59|610.19|616.51|611.11|616.68|611.28|615.58|610.18|213
1635973800000|2021-11-03 21:10:00|616.49|611.09|616.44|611.04|616.9|611.5|616.3|610.9|166
1635974100000|2021-11-03 21:15:00|616.39|610.99|615.45|610.05|616.43|611.03|615.42|610.02|203
1635974400000|2021-11-03 21:20:00|615.43|610.03|615.31|609.91|615.43|610.03|615.14|609.74|104
1635974700000|2021-11-03 21:25:00|615.3|609.9|615.39|609.99|615.47|610.07|615.01|609.61|145
1635975000000|2021-11-03 21:30:00|615.4|610|615.88|610.48|615.89|610.49|615.39|609.99|100
1635975300000|2021-11-03 21:35:00|615.89|610.49|616.05|610.65|616.06|610.66|615.81|610.41|61
1635975600000|2021-11-03 21:40:00|616.04|610.64|616.02|610.62|616.22|610.82|616.02|610.62|55
1635975900000|2021-11-03 21:45:00|616.07|610.67|616.08|610.68|616.09|610.69|615.95|610.55|26
1635976200000|2021-11-03 21:50:00|616.09|610.69|615.12|609.72|616.09|610.69|615.12|609.72|133
1635976500000|2021-11-03 21:55:00|615.13|609.73|615.01|609.61|615.13|609.73|614.39|608.99|183
1635976800000|2021-11-03 22:00:00|614.99|609.59|614.87|609.47|615.31|609.91|614.71|609.31|163
1635977100000|2021-11-03 22:05:00|614.88|609.48|614.98|609.58|615.34|609.94|614.5|609.1|300
1635977400000|2021-11-03 22:10:00|614.97|609.57|613.64|608.24|615.27|609.87|613.62|608.22|399
1635977700000|2021-11-03 22:15:00|613.63|608.23|613.16|607.76|614.2|608.8|613.16|607.76|231
1635978000000|2021-11-03 22:20:00|613.17|607.77|613.19|607.79|613.43|608.03|612.95|607.55|203
1635978300000|2021-11-03 22:25:00|613.17|607.77|612.73|607.33|613.4|608|612.69|607.29|223
1635978600000|2021-11-03 22:30:00|612.74|607.34|612.82|607.42|613.33|607.93|612.63|607.23|174
1635978900000|2021-11-03 22:35:00|612.81|607.41|613.37|607.97|613.77|608.37|612.78|607.38|122
1635979200000|2021-11-03 22:40:00|613.38|607.98|612.46|607.06|613.53|608.13|612.4|607|199
1635979500000|2021-11-03 22:45:00|612.48|607.08|612.74|607.34|613.14|607.74|612.06|606.66|273
1635979800000|2021-11-03 22:50:00|612.75|607.35|613.33|607.93|613.33|607.93|612.43|607.03|227
1635980100000|2021-11-03 22:55:00|613.27|607.87|612.78|607.38|613.35|607.95|612.71|607.31|195
1635980400000|2021-11-03 23:00:00|612.81|607.41|612.24|606.84|612.84|607.44|612.23|606.83|210
1635980700000|2021-11-03 23:05:00|612.23|606.83|612.8|607.4|612.98|607.58|612.23|606.83|152
1635981000000|2021-11-03 23:10:00|612.81|607.41|612.11|606.71|612.9|607.5|612.09|606.69|145
1635981300000|2021-11-03 23:15:00|612.12|606.72|612.9|607.5|613.04|607.64|612.12|606.72|191
1635981600000|2021-11-03 23:20:00|612.89|607.49|613.72|608.32|613.79|608.39|612.87|607.47|120
1635981900000|2021-11-03 23:25:00|613.73|608.33|613.79|608.39|613.88|608.48|613.68|608.28|107
1635982200000|2021-11-03 23:30:00|613.77|608.37|614.03|608.63|614.12|608.72|613.7|608.3|82
1635982500000|2021-11-03 23:35:00|614.02|608.62|614.32|608.92|614.33|608.93|614.02|608.62|143
1635982800000|2021-11-03 23:40:00|614.33|608.93|614.49|609.09|615.25|609.85|613.79|608.39|246
1635983100000|2021-11-03 23:45:00|614.48|609.08|614.32|608.92|615|609.6|614.18|608.78|129
1635983400000|2021-11-03 23:50:00|614.33|608.93|613.39|607.99|614.33|608.93|613.22|607.82|173
1635983700000|2021-11-03 23:55:00|613.36|607.96|613.85|608.45|613.92|608.52|613.27|607.87|124
1635984000000|2021-11-04 00:00:00|613.89|608.49|613.15|607.75|614.79|609.39|613.15|607.75|218
1635984300000|2021-11-04 00:05:00|613.16|607.76|613.98|608.58|614.04|608.64|612.8|607.4|278
1635984600000|2021-11-04 00:10:00|613.99|608.59|615.6|610.2|615.67|610.27|613.98|608.58|242
1635984900000|2021-11-04 00:15:00|615.63|610.23|613.39|607.99|615.85|610.45|613.29|607.89|302
1635985200000|2021-11-04 00:20:00|613.38|607.98|614.27|608.87|614.34|608.94|612.68|607.28|318
1635985500000|2021-11-04 00:25:00|614.28|608.88|614.77|609.37|614.79|609.39|613.4|608|339
1635985800000|2021-11-04 00:30:00|614.78|609.38|613.08|607.68|614.78|609.38|612.99|607.59|342
1635986100000|2021-11-04 00:35:00|613.12|607.72|611.92|606.52|613.23|607.83|611.72|606.32|368
1635986400000|2021-11-04 00:40:00|611.89|606.49|611.17|605.77|612.32|606.92|610.91|605.51|310
1635986700000|2021-11-04 00:45:00|611.18|605.78|610.57|605.17|611.45|606.05|610.56|605.16|209
1635987000000|2021-11-04 00:50:00|610.58|605.18|611.43|606.03|611.53|606.13|610.46|605.06|258
1635987300000|2021-11-04 00:55:00|611.45|606.05|614.06|608.66|614.06|608.66|611.32|605.92|187
1635987600000|2021-11-04 01:00:00|614.02|608.62|613.72|608.32|614.02|608.62|612.65|607.25|204
1635987900000|2021-11-04 01:05:00|613.73|608.33|611.71|606.31|613.75|608.35|611.5|606.1|337
1635988200000|2021-11-04 01:10:00|611.69|606.29|611.95|606.55|612.26|606.86|611.46|606.06|361
1635988500000|2021-11-04 01:15:00|611.94|606.54|612.12|606.72|612.33|606.93|611.74|606.34|219
1635988800000|2021-11-04 01:20:00|612.13|606.73|612.27|606.87|612.47|607.07|612.05|606.65|114
1635989100000|2021-11-04 01:25:00|612.25|606.85|611.26|605.86|612.33|606.93|611.19|605.79|216
1635989400000|2021-11-04 01:30:00|611.31|605.91|611.35|605.95|611.78|606.38|610.85|605.45|331
1635989700000|2021-11-04 01:35:00|611.4|606|612.13|606.73|612.17|606.77|611.28|605.88|98
1635990000000|2021-11-04 01:40:00|612.14|606.74|612.28|606.88|612.4|607|612.03|606.63|240
1635990300000|2021-11-04 01:45:00|612.24|606.84|612.39|606.99|612.84|607.44|612.15|606.75|392
1635990600000|2021-11-04 01:50:00|612.4|607|612.01|606.61|613.27|607.87|612.01|606.61|417
1635990900000|2021-11-04 01:55:00|611.99|606.59|611.5|606.1|611.99|606.59|611.03|605.63|315
1635991200000|2021-11-04 02:00:00|611.51|606.11|613.64|608.24|613.9|608.5|611.43|606.03|310
1635991500000|2021-11-04 02:05:00|613.66|608.26|613.67|608.27|614.01|608.61|613.53|608.13|128
1635991800000|2021-11-04 02:10:00|613.66|608.26|612.78|607.38|613.75|608.35|612.53|607.13|245
1635992100000|2021-11-04 02:15:00|612.77|607.37|613.42|608.02|613.42|608.02|612.6|607.2|227
1635992400000|2021-11-04 02:20:00|613.4|608|613.15|607.75|614.12|608.72|613.06|607.66|133
1635992700000|2021-11-04 02:25:00|613.21|607.81|614.06|608.66|614.11|608.71|613.21|607.81|214
1635993000000|2021-11-04 02:30:00|614.07|608.67|613.03|607.63|614.13|608.73|613.03|607.63|265
1635993300000|2021-11-04 02:35:00|613.04|607.64|612.3|606.9|613.37|607.97|612.26|606.86|259
1635993600000|2021-11-04 02:40:00|612.31|606.91|611.92|606.52|612.52|607.12|611.57|606.17|199
1635993900000|2021-11-04 02:45:00|611.94|606.54|612.04|606.64|612.53|607.13|611.86|606.46|98
1635994200000|2021-11-04 02:50:00|612|606.6|612.12|606.72|612.12|606.72|611.73|606.33|103
1635994500000|2021-11-04 02:55:00|612.06|606.66|614.1|608.7|614.1|608.7|612.06|606.66|126
1635994800000|2021-11-04 03:00:00|614.09|608.69|614.25|608.85|614.32|608.92|613.61|608.21|152
1635995100000|2021-11-04 03:05:00|614.18|608.78|614.04|608.64|614.75|609.35|614.02|608.62|201
1635995400000|2021-11-04 03:10:00|613.96|608.56|612.68|607.28|614.28|608.88|612.68|607.28|240
1635995700000|2021-11-04 03:15:00|612.71|607.31|611.8|606.4|612.91|607.51|611.66|606.26|312
1635996000000|2021-11-04 03:20:00|611.68|606.28|611.32|605.92|611.68|606.28|610.92|605.52|392
1635996300000|2021-11-04 03:25:00|611.3|605.9|611.47|606.07|611.69|606.29|610.71|605.31|283
1635996600000|2021-11-04 03:30:00|611.49|606.09|612|606.6|612.37|606.97|611.28|605.88|224
1635996900000|2021-11-04 03:35:00|612.03|606.63|610.96|605.56|612.05|606.65|610.48|605.08|355
1635997200000|2021-11-04 03:40:00|610.95|605.55|611.47|606.07|611.8|606.4|609.86|604.46|348
1635997500000|2021-11-04 03:45:00|611.45|606.05|610.82|605.42|611.63|606.23|610.11|604.71|257
1635997800000|2021-11-04 03:50:00|610.8|605.4|610.65|605.25|611.09|605.69|610.07|604.67|219
1635998100000|2021-11-04 03:55:00|610.66|605.26|611.19|605.79|611.68|606.28|610.58|605.18|217
1635998400000|2021-11-04 04:00:00|611.17|605.77|612.45|607.05|612.48|607.08|611.17|605.77|200
1635998700000|2021-11-04 04:05:00|612.56|607.16|613.11|607.71|613.11|607.71|612.56|607.16|88
1635999000000|2021-11-04 04:10:00|613.12|607.72|612.74|607.34|613.55|608.15|612.39|606.99|175
1635999300000|2021-11-04 04:15:00|612.71|607.31|612.63|607.23|612.8|607.4|612.34|606.94|196
1635999600000|2021-11-04 04:20:00|612.64|607.24|612.7|607.3|612.95|607.55|612.52|607.12|203
1635999900000|2021-11-04 04:25:00|612.72|607.32|611.79|606.39|612.78|607.38|611.78|606.38|220
1636000200000|2021-11-04 04:30:00|611.78|606.38|611.48|606.08|612.3|606.9|611|605.6|235
1636000500000|2021-11-04 04:35:00|611.5|606.1|611.87|606.47|612.57|607.17|611.5|606.1|178
1636000800000|2021-11-04 04:40:00|611.88|606.48|611.34|605.94|612.01|606.61|611.13|605.73|230
1636001100000|2021-11-04 04:45:00|611.31|605.91|611.86|606.46|611.98|606.58|611.25|605.85|149
1636001400000|2021-11-04 04:50:00|611.88|606.48|611.63|606.23|611.9|606.5|611.31|605.91|179
1636001700000|2021-11-04 04:55:00|611.59|606.19|611.32|605.92|611.94|606.54|611.02|605.62|250
1636002000000|2021-11-04 05:00:00|611.29|605.89|610.98|605.58|611.62|606.22|610.85|605.45|202
1636002300000|2021-11-04 05:05:00|611|605.6|610.47|605.07|611.06|605.66|610.29|604.89|185
1636002600000|2021-11-04 05:10:00|610.45|605.05|610|604.6|610.68|605.28|609.98|604.58|183
1636002900000|2021-11-04 05:15:00|610.03|604.63|610.09|604.69|610.52|605.12|609.97|604.57|177
1636003200000|2021-11-04 05:20:00|610.06|604.66|610.11|604.71|610.26|604.86|609.91|604.51|111
1636003500000|2021-11-04 05:25:00|610.02|604.62|609.77|604.37|610.07|604.67|609.7|604.3|158
1636003800000|2021-11-04 05:30:00|609.75|604.35|609.2|603.8|609.76|604.36|609.03|603.63|141
1636004100000|2021-11-04 05:35:00|609.1|603.7|609.13|603.73|609.84|604.44|608.87|603.47|187
1636004400000|2021-11-04 05:40:00|609.1|603.7|608.8|603.4|609.35|603.95|608.7|603.3|194
1636004700000|2021-11-04 05:45:00|608.81|603.41|608.99|603.59|609.22|603.82|608.8|603.4|127
1636005000000|2021-11-04 05:50:00|609.03|603.63|608.94|603.54|609.1|603.7|608.74|603.34|184
1636005300000|2021-11-04 05:55:00|608.96|603.56|608.19|602.79|608.96|603.56|607.94|602.54|230
1636005600000|2021-11-04 06:00:00|608.27|602.87|608.29|602.89|608.3|602.9|606.57|601.17|271
1636005900000|2021-11-04 06:05:00|608.3|602.9|608|602.6|608.67|603.27|607.38|601.98|170
1636006200000|2021-11-04 06:10:00|607.89|602.49|607.84|602.44|607.99|602.59|607.46|602.06|128
1636006500000|2021-11-04 06:15:00|607.83|602.43|608.06|602.66|608.46|603.06|607.56|602.16|110
1636006800000|2021-11-04 06:20:00|608.09|602.69|608.53|603.13|608.66|603.26|607.69|602.29|151
1636007100000|2021-11-04 06:25:00|608.52|603.12|608.59|603.19|608.79|603.39|608.28|602.88|152
1636007400000|2021-11-04 06:30:00|608.6|603.2|609.36|603.96|609.52|604.12|607.76|602.36|192
1636007700000|2021-11-04 06:35:00|609.45|604.05|608.92|603.52|609.54|604.14|608.79|603.39|170
1636008000000|2021-11-04 06:40:00|608.93|603.53|608.27|602.87|609.28|603.88|608.23|602.83|288
1636008300000|2021-11-04 06:45:00|608.31|602.91|609.74|604.34|609.8|604.4|608.24|602.84|207
1636008600000|2021-11-04 06:50:00|609.73|604.33|609.8|604.4|609.9|604.5|609.43|604.03|145
1636008900000|2021-11-04 06:55:00|609.78|604.38|609.87|604.47|610.68|605.28|609.61|604.21|212
1636009200000|2021-11-04 07:00:00|609.84|604.44|610.74|605.34|610.8|605.4|609.83|604.43|117
1636009500000|2021-11-04 07:05:00|610.67|605.27|610.43|605.03|610.9|605.5|610.29|604.89|123
1636009800000|2021-11-04 07:10:00|610.42|605.02|609.48|604.08|610.42|605.02|609.39|603.99|247
1636010100000|2021-11-04 07:15:00|609.45|604.05|609.85|604.45|609.99|604.59|609.37|603.97|193
1636010400000|2021-11-04 07:20:00|609.83|604.43|608.96|603.56|609.94|604.54|608.96|603.56|184
1636010700000|2021-11-04 07:25:00|608.97|603.57|608.58|603.18|609.02|603.62|608.23|602.83|161
1636011000000|2021-11-04 07:30:00|608.56|603.16|608.86|603.46|609.32|603.92|608.26|602.86|207
1636011300000|2021-11-04 07:35:00|608.85|603.45|608.76|603.36|609.18|603.78|608.55|603.15|293
1636011600000|2021-11-04 07:40:00|608.78|603.38|608.08|602.68|608.95|603.55|608|602.6|235
1636011900000|2021-11-04 07:45:00|608.09|602.69|606.78|601.38|608.11|602.71|606.69|601.29|304
1636012200000|2021-11-04 07:50:00|606.72|601.32|605.61|600.21|606.98|601.58|604.96|599.56|312
1636012500000|2021-11-04 07:55:00|605.64|600.24|604.37|598.97|605.65|600.25|604.23|598.83|395
1636012800000|2021-11-04 08:00:00|604.39|598.99|604.7|599.3|605.39|599.99|603.52|598.12|475
1636013100000|2021-11-04 08:05:00|604.69|599.29|604.75|599.35|604.82|599.42|603.94|598.54|364
1636013400000|2021-11-04 08:10:00|604.77|599.37|605.77|600.37|605.81|600.41|604.77|599.37|396
1636013700000|2021-11-04 08:15:00|605.75|600.35|605.8|600.4|605.94|600.54|604.49|599.09|297
1636014000000|2021-11-04 08:20:00|605.79|600.39|606.92|601.52|606.92|601.52|605.75|600.35|274
1636014300000|2021-11-04 08:25:00|606.9|601.5|606.24|600.84|607.83|602.43|606.08|600.68|278
1636014600000|2021-11-04 08:30:00|606.18|600.78|604.9|599.5|606.29|600.89|604.77|599.37|401
1636014900000|2021-11-04 08:35:00|604.89|599.49|603.77|598.37|605.06|599.66|603.73|598.33|329
1636015200000|2021-11-04 08:40:00|603.76|598.36|603.98|598.58|604.13|598.73|603.33|597.93|314
1636015500000|2021-11-04 08:45:00|604.08|598.68|603.59|598.19|604.15|598.75|603.12|597.72|414
1636015800000|2021-11-04 08:50:00|603.6|598.2|602.88|597.48|603.6|598.2|602.85|597.45|375
1636016100000|2021-11-04 08:55:00|602.87|597.47|602.1|596.7|603.46|598.06|601.23|595.83|365
1636016400000|2021-11-04 09:00:00|602.08|596.68|601.04|595.64|602.13|596.73|599.67|594.27|519
1636016700000|2021-11-04 09:05:00|601.05|595.65|601.76|596.36|601.76|596.36|600.02|594.62|376
1636017000000|2021-11-04 09:10:00|601.79|596.39|604.32|598.92|604.35|598.95|601.79|596.39|197
1636017300000|2021-11-04 09:15:00|604.28|598.88|604.56|599.16|604.71|599.31|604.18|598.78|271
1636017600000|2021-11-04 09:20:00|604.65|599.25|603.08|597.68|604.74|599.34|603|597.6|364
1636017900000|2021-11-04 09:25:00|603.07|597.67|603.77|598.37|604.67|599.27|602.8|597.4|252
1636018200000|2021-11-04 09:30:00|603.76|598.36|601.6|596.2|603.76|598.36|601.29|595.89|306
1636018500000|2021-11-04 09:35:00|601.61|596.21|602.12|596.72|602.59|597.19|600.94|595.54|359
1636018800000|2021-11-04 09:40:00|602.07|596.67|601.92|596.52|602.1|596.7|600.73|595.33|357
1636019100000|2021-11-04 09:45:00|601.93|596.53|602.27|596.87|602.72|597.32|601.85|596.45|214
1636019400000|2021-11-04 09:50:00|602.26|596.86|603.35|597.95|603.81|598.41|601.91|596.51|325
1636019700000|2021-11-04 09:55:00|603.34|597.94|601.47|596.07|603.35|597.95|600.64|595.24|362
1636020000000|2021-11-04 10:00:00|601.53|596.13|602.7|597.3|602.74|597.34|601.25|595.85|290
1636020300000|2021-11-04 10:05:00|602.65|597.25|601.73|596.33|602.72|597.32|601.55|596.15|241
1636020600000|2021-11-04 10:10:00|601.72|596.32|601.64|596.24|601.94|596.54|601.5|596.1|205
1636020900000|2021-11-04 10:15:00|601.65|596.25|601.3|595.9|602.49|597.09|601.02|595.62|288
1636021200000|2021-11-04 10:20:00|601.29|595.89|601.67|596.27|602.19|596.79|601.07|595.67|162
1636021500000|2021-11-04 10:25:00|601.66|596.26|601.18|595.78|601.86|596.46|601.16|595.76|205
1636021800000|2021-11-04 10:30:00|601.19|595.79|599.58|594.18|601.96|596.56|599.41|594.01|284
1636022100000|2021-11-04 10:35:00|599.6|594.2|600.25|594.85|600.58|595.18|599.45|594.05|263
1636022400000|2021-11-04 10:40:00|600.26|594.86|601.9|596.5|602.37|596.97|600.25|594.85|177
1636022700000|2021-11-04 10:45:00|601.97|596.57|602.63|597.23|603.09|597.69|601.52|596.12|219
1636023000000|2021-11-04 10:50:00|602.61|597.21|603.86|598.46|603.98|598.58|602.45|597.05|201
1636023300000|2021-11-04 10:55:00|603.87|598.47|603.39|597.99|604.03|598.63|602.93|597.53|255
1636023600000|2021-11-04 11:00:00|603.44|598.04|603.28|597.88|603.79|598.39|603.12|597.72|236
1636023900000|2021-11-04 11:05:00|603.34|597.94|604.15|598.75|604.41|599.01|602.9|597.5|198
1636024200000|2021-11-04 11:10:00|604.23|598.83|604.79|599.39|604.96|599.56|604.23|598.83|155
1636024500000|2021-11-04 11:15:00|605.11|599.71|604.05|598.65|605.11|599.71|603.89|598.49|197
1636024800000|2021-11-04 11:20:00|604.01|598.61|603.91|598.51|604.24|598.84|603.83|598.43|94
1636025100000|2021-11-04 11:25:00|603.88|598.48|602.25|596.85|604.06|598.66|601.6|596.2|161
1636025400000|2021-11-04 11:30:00|602.23|596.83|600.59|595.19|602.47|597.07|600.44|595.04|221
1636025700000|2021-11-04 11:35:00|600.57|595.17|599.78|594.38|600.57|595.17|599.68|594.28|237
1636026000000|2021-11-04 11:40:00|599.79|594.39|598.84|593.44|599.79|594.39|598.46|593.06|337
1636026300000|2021-11-04 11:45:00|598.85|593.45|600.58|595.18|600.59|595.19|598.33|592.93|244
1636026600000|2021-11-04 11:50:00|600.57|595.17|600.12|594.72|600.6|595.2|600.02|594.62|122
1636026900000|2021-11-04 11:55:00|600.13|594.73|600.34|594.94|600.44|595.04|599.81|594.41|130
1636027200000|2021-11-04 12:00:00|600.29|594.89|601.96|596.56|602.01|596.61|599.77|594.37|256
1636027500000|2021-11-04 12:05:00|602.05|596.65|602.94|597.54|602.98|597.58|601.99|596.59|100
1636027800000|2021-11-04 12:10:00|602.99|597.59|602.88|597.48|603.22|597.82|602.79|597.39|185
1636028100000|2021-11-04 12:15:00|602.89|597.49|602.73|597.33|602.97|597.57|602.54|597.14|101
1636028400000|2021-11-04 12:20:00|602.72|597.32|602.81|597.41|603.24|597.84|602.32|596.92|147
1636028700000|2021-11-04 12:25:00|602.87|597.47|603.97|598.57|604.1|598.7|602.87|597.47|131
1636029000000|2021-11-04 12:30:00|603.99|598.59|601.6|596.2|603.99|598.59|601.46|596.06|155
1636029300000|2021-11-04 12:35:00|601.61|596.21|602.65|597.25|602.94|597.54|600.97|595.57|133
1636029600000|2021-11-04 12:40:00|602.75|597.35|603.61|598.21|603.73|598.33|602.65|597.25|92
1636029900000|2021-11-04 12:45:00|603.7|598.3|603.91|598.51|604.05|598.65|603.6|598.2|133
1636030200000|2021-11-04 12:50:00|603.9|598.5|604.04|598.64|604.06|598.66|603.18|597.78|143
1636030500000|2021-11-04 12:55:00|604.02|598.62|604.39|598.99|605.02|599.62|603.97|598.57|169
1636030800000|2021-11-04 13:00:00|604.74|599.34|604.25|598.85|604.97|599.57|604.2|598.8|120
1636031100000|2021-11-04 13:05:00|604.31|598.91|605.1|599.7|605.26|599.86|604.28|598.88|116
1636031400000|2021-11-04 13:10:00|605.09|599.69|604.95|599.55|605.2|599.8|604.84|599.44|216
1636031700000|2021-11-04 13:15:00|605|599.6|603.7|598.3|605.05|599.65|603.65|598.25|202
1636032000000|2021-11-04 13:20:00|603.69|598.29|603.63|598.23|604|598.6|603.46|598.06|292
1636032300000|2021-11-04 13:25:00|603.73|598.33|603.6|598.2|603.85|598.45|602.78|597.38|262
1636032600000|2021-11-04 13:30:00|603.61|598.21|603|597.6|603.66|598.26|602.27|596.87|226
1636032900000|2021-11-04 13:35:00|603.12|597.72|603.63|598.23|603.99|598.59|602.71|597.31|254
1636033200000|2021-11-04 13:40:00|603.65|598.25|602.36|596.96|603.65|598.25|601.99|596.59|293
1636033500000|2021-11-04 13:45:00|602.56|597.16|603.03|597.63|603.28|597.88|602.13|596.73|241
1636033800000|2021-11-04 13:50:00|602.84|597.44|604.76|599.36|605.04|599.64|602.72|597.32|241
1636034100000|2021-11-04 13:55:00|604.78|599.38|605.02|599.62|605.57|600.17|604.72|599.32|267
1636034400000|2021-11-04 14:00:00|605.04|599.64|605.35|599.95|605.78|600.38|604.55|599.15|305
1636034700000|2021-11-04 14:05:00|605.34|599.94|605.84|600.44|606.19|600.79|605.1|599.7|250
1636035000000|2021-11-04 14:10:00|606.05|600.65|605.8|600.4|606.06|600.66|605.65|600.25|187
1636035300000|2021-11-04 14:15:00|605.79|600.39|603.61|598.21|605.8|600.4|603.6|598.2|306
1636035600000|2021-11-04 14:20:00|603.6|598.2|602.56|597.16|603.6|598.2|602.45|597.05|229
1636035900000|2021-11-04 14:25:00|602.57|597.17|602.02|596.62|603.05|597.65|602.02|596.62|115
1636036200000|2021-11-04 14:30:00|602.01|596.61|601.94|596.54|602.26|596.86|601.77|596.37|216
1636036500000|2021-11-04 14:35:00|601.95|596.55|602.44|597.04|602.63|597.23|601.72|596.32|167
1636036800000|2021-11-04 14:40:00|602.76|597.36|602.62|597.22|603.08|597.68|602.4|597|169
1636037100000|2021-11-04 14:45:00|602.64|597.24|602.71|597.31|602.76|597.36|602.1|596.7|178
1636037400000|2021-11-04 14:50:00|602.64|597.24|602.51|597.11|603.36|597.96|601.73|596.33|230
1636037700000|2021-11-04 14:55:00|602.49|597.09|600.64|595.24|602.57|597.17|600.55|595.15|212
1636038000000|2021-11-04 15:00:00|600.65|595.25|600.43|595.03|601.46|596.06|600.4|595|291
1636038300000|2021-11-04 15:05:00|600.44|595.04|596.74|591.34|600.49|595.09|596.74|591.34|244
1636038600000|2021-11-04 15:10:00|596.73|591.33|595.76|590.36|597.84|592.44|595.6|590.2|463
1636038900000|2021-11-04 15:15:00|595.79|590.39|593.94|588.54|596.28|590.88|593.04|587.64|577
1636039200000|2021-11-04 15:20:00|593.93|588.53|592.55|587.15|593.93|588.53|589.74|584.34|562
1636039500000|2021-11-04 15:25:00|592.62|587.22|594.89|589.49|594.93|589.53|592.62|587.22|420
1636039800000|2021-11-04 15:30:00|594.84|589.44|595.12|589.72|596.39|590.99|594.19|588.79|418
1636040100000|2021-11-04 15:35:00|595.11|589.71|596.15|590.75|596.3|590.9|594.39|588.99|391
1636040400000|2021-11-04 15:40:00|596.38|590.98|595.13|589.73|596.42|591.02|594.91|589.51|382
1636040700000|2021-11-04 15:45:00|595.21|589.81|592.88|587.48|595.42|590.02|592.78|587.38|344
1636041000000|2021-11-04 15:50:00|592.75|587.35|592.76|587.36|593.74|588.34|592.63|587.23|381
1636041300000|2021-11-04 15:55:00|592.75|587.35|592.7|587.3|593.79|588.39|592.62|587.22|407
1636041600000|2021-11-04 16:00:00|592.72|587.32|592.75|587.35|593.87|588.47|592.04|586.64|404
1636041900000|2021-11-04 16:05:00|592.73|587.33|592.04|586.64|593.01|587.61|591.16|585.76|491
1636042200000|2021-11-04 16:10:00|592.03|586.63|596.29|590.89|596.5|591.1|591.9|586.5|401
1636042500000|2021-11-04 16:15:00|596.5|591.1|596.33|590.93|596.96|591.56|595.1|589.7|393
1636042800000|2021-11-04 16:20:00|596.31|590.91|595.64|590.24|596.83|591.43|595.63|590.23|311
1636043100000|2021-11-04 16:25:00|595.6|590.2|595.95|590.55|596.35|590.95|595.3|589.9|278
1636043400000|2021-11-04 16:30:00|595.85|590.45|594.44|589.04|595.92|590.52|594.11|588.71|376
1636043700000|2021-11-04 16:35:00|594.34|588.94|594.73|589.33|594.78|589.38|593.54|588.14|493
1636044000000|2021-11-04 16:40:00|594.76|589.36|595.52|590.12|595.88|590.48|594.56|589.16|281
1636044300000|2021-11-04 16:45:00|595.5|590.1|596.67|591.27|596.69|591.29|595.5|590.1|340
1636044600000|2021-11-04 16:50:00|596.57|591.17|596.23|590.83|597.22|591.82|595.79|590.39|429
1636044900000|2021-11-04 16:55:00|596.42|591.02|596.16|590.76|596.9|591.5|595.87|590.47|433
1636045200000|2021-11-04 17:00:00|596.18|590.78|596.85|591.45|596.87|591.47|595.74|590.34|374
1636045500000|2021-11-04 17:05:00|596.89|591.49|596.4|591|596.92|591.52|596|590.6|225
1636045800000|2021-11-04 17:10:00|596.47|591.07|596.26|590.86|596.93|591.53|596.17|590.77|264
1636046100000|2021-11-04 17:15:00|596.28|590.88|595.65|590.25|596.35|590.95|595.36|589.96|199
1636046400000|2021-11-04 17:20:00|595.64|590.24|595.39|589.99|596.32|590.92|595.31|589.91|243
1636046700000|2021-11-04 17:25:00|595.43|590.03|594.5|589.1|595.45|590.05|594.43|589.03|224
1636047000000|2021-11-04 17:30:00|594.51|589.11|593.91|588.51|594.91|589.51|593.85|588.45|196
1636047300000|2021-11-04 17:35:00|593.92|588.52|595.06|589.66|595.63|590.23|593.52|588.12|399
1636047600000|2021-11-04 17:40:00|595.17|589.77|594.4|589|595.73|590.33|594.28|588.88|489
1636047900000|2021-11-04 17:45:00|594.43|589.03|593.8|588.4|595.08|589.68|593.69|588.29|443
1636048200000|2021-11-04 17:50:00|593.81|588.41|593.63|588.23|595.1|589.7|593.53|588.13|343
1636048500000|2021-11-04 17:55:00|593.62|588.22|593.31|587.91|594.05|588.65|593.27|587.87|451
1636048800000|2021-11-04 18:00:00|593.37|587.97|592.55|587.15|593.37|587.97|592.42|587.02|329
1636049100000|2021-11-04 18:05:00|592.56|587.16|594.75|589.35|595.04|589.64|592.55|587.15|297
1636049400000|2021-11-04 18:10:00|594.86|589.46|596.04|590.64|596.94|591.54|594.71|589.31|297
1636049700000|2021-11-04 18:15:00|596.02|590.62|597.36|591.96|597.38|591.98|595.97|590.57|317
1636050000000|2021-11-04 18:20:00|597.1|591.7|596.73|591.33|597.28|591.88|596.71|591.31|171
1636050300000|2021-11-04 18:25:00|596.71|591.31|597.52|592.12|597.52|592.12|596.7|591.3|213
1636050600000|2021-11-04 18:30:00|597.56|592.16|597.55|592.15|597.74|592.34|597.2|591.8|147
1636050900000|2021-11-04 18:35:00|597.56|592.16|597.05|591.65|597.65|592.25|596.76|591.36|175
1636051200000|2021-11-04 18:40:00|597.06|591.66|596.86|591.46|597.2|591.8|596.63|591.23|202
1636051500000|2021-11-04 18:45:00|596.84|591.44|596.51|591.11|597.62|592.22|596.51|591.11|259
1636051800000|2021-11-04 18:50:00|596.52|591.12|594.69|589.29|596.74|591.34|594.64|589.24|274
1636052100000|2021-11-04 18:55:00|594.7|589.3|592.83|587.43|594.72|589.32|592.82|587.42|278
1636052400000|2021-11-04 19:00:00|592.89|587.49|594.3|588.9|594.58|589.18|592.76|587.36|328
1636052700000|2021-11-04 19:05:00|594.24|588.84|594.87|589.47|595.44|590.04|594.24|588.84|296
1636053000000|2021-11-04 19:10:00|594.88|589.48|596.48|591.08|596.48|591.08|594.88|589.48|187
1636053300000|2021-11-04 19:15:00|596.43|591.03|597.39|591.99|597.39|591.99|596.04|590.64|328
1636053600000|2021-11-04 19:20:00|597.4|592|597.52|592.12|597.9|592.5|596.4|591|186
1636053900000|2021-11-04 19:25:00|597.47|592.07|597.84|592.44|598.08|592.68|597.47|592.07|96
1636054200000|2021-11-04 19:30:00|597.98|592.58|599.24|593.84|599.24|593.84|597.98|592.58|101
1636054500000|2021-11-04 19:35:00|599.14|593.74|599.25|593.85|599.34|593.94|599.01|593.61|235
1636054800000|2021-11-04 19:40:00|599.24|593.84|599|593.6|599.28|593.88|598.7|593.3|229
1636055100000|2021-11-04 19:45:00|598.98|593.58|598.87|593.47|599.11|593.71|598.7|593.3|166
1636055400000|2021-11-04 19:50:00|598.88|593.48|598.94|593.54|599.1|593.7|598.33|592.93|200
1636055700000|2021-11-04 19:55:00|598.93|593.53|599.04|593.64|599.06|593.66|598.05|592.65|217
1636056000000|2021-11-04 20:00:00|599.09|593.69|597.77|592.37|599.16|593.76|597.67|592.27|311
1636056300000|2021-11-04 20:05:00|597.78|592.38|597.42|592.02|598|592.6|597.4|592|280
1636056600000|2021-11-04 20:10:00|597.47|592.07|597.79|592.39|598.06|592.66|597.11|591.71|250
1636056900000|2021-11-04 20:15:00|597.8|592.4|599.15|593.75|599.18|593.78|597.8|592.4|256
1636057200000|2021-11-04 20:20:00|599.14|593.74|599.24|593.84|599.96|594.56|598.99|593.59|234
1636057500000|2021-11-04 20:25:00|599.27|593.87|599.25|593.85|599.91|594.51|598.92|593.52|289
1636057800000|2021-11-04 20:30:00|599.22|593.82|599.21|593.81|599.34|593.94|599.07|593.67|260
1636058100000|2021-11-04 20:35:00|599.24|593.84|599.09|593.69|599.26|593.86|598.49|593.09|230
1636058400000|2021-11-04 20:40:00|599.02|593.62|599.05|593.65|599.08|593.68|598.53|593.13|204
1636058700000|2021-11-04 20:45:00|599.02|593.62|598.93|593.53|599.3|593.9|598.72|593.32|207
1636059000000|2021-11-04 20:50:00|598.92|593.52|599.38|593.98|599.38|593.98|598.79|593.39|195
1636059300000|2021-11-04 20:55:00|599.35|593.95|599.9|594.5|599.92|594.52|599.03|593.63|182
1636059600000|2021-11-04 21:00:00|599.91|594.51|600.02|594.62|600.09|594.69|599.87|594.47|113
1636059900000|2021-11-04 21:05:00|600.03|594.63|599.44|594.04|600.3|594.9|599.43|594.03|171
1636060200000|2021-11-04 21:10:00|599.47|594.07|598.84|593.44|599.52|594.12|598.78|593.38|142
1636060500000|2021-11-04 21:15:00|598.85|593.45|598.81|593.41|599.43|594.03|598.73|593.33|104
1636060800000|2021-11-04 21:20:00|598.82|593.42|599.01|593.61|599.05|593.65|598.82|593.42|83
1636061100000|2021-11-04 21:25:00|599|593.6|599.78|594.38|599.78|594.38|598.89|593.49|76
1636061400000|2021-11-04 21:30:00|599.74|594.34|600.5|595.1|600.53|595.13|599.74|594.34|48
1636061700000|2021-11-04 21:35:00|600.47|595.07|600.25|594.85|600.62|595.22|600.03|594.63|57
1636062000000|2021-11-04 21:40:00|599.92|594.52|599.88|594.48|600.24|594.84|599.72|594.32|58
1636062300000|2021-11-04 21:45:00|599.83|594.43|600.05|594.65|600.59|595.19|599.83|594.43|73
1636062600000|2021-11-04 21:50:00|600.08|594.68|599.71|594.31|600.14|594.74|599.7|594.3|102
1636062900000|2021-11-04 21:55:00|599.69|594.29|598.9|593.5|599.74|594.34|598.9|593.5|147
1636063200000|2021-11-04 22:00:00|598.87|593.47|598.13|592.73|599|593.6|598.12|592.72|166
1636063500000|2021-11-04 22:05:00|598.12|592.72|596.8|591.4|598.17|592.77|596.59|591.19|188
1636063800000|2021-11-04 22:10:00|596.82|591.42|598.28|592.88|598.28|592.88|596.36|590.96|176
1636064100000|2021-11-04 22:15:00|598.24|592.84|598.83|593.43|599.08|593.68|597.95|592.55|141
1636064400000|2021-11-04 22:20:00|598.84|593.44|599.56|594.16|599.9|594.5|598.53|593.13|151
1636064700000|2021-11-04 22:25:00|599.55|594.15|599.53|594.13|599.86|594.46|599.31|593.91|132
1636065000000|2021-11-04 22:30:00|599.48|594.08|599.8|594.4|599.97|594.57|598.97|593.57|193
1636065300000|2021-11-04 22:35:00|599.79|594.39|598.98|593.58|599.79|594.39|598.92|593.52|112
1636065600000|2021-11-04 22:40:00|598.88|593.48|599.55|594.15|599.86|594.46|598.86|593.46|157
1636065900000|2021-11-04 22:45:00|599.52|594.12|598.75|593.35|599.66|594.26|598.72|593.32|173
1636066200000|2021-11-04 22:50:00|598.76|593.36|598.46|593.06|598.88|593.48|598.44|593.04|66
1636066500000|2021-11-04 22:55:00|598.48|593.08|598.04|592.64|598.65|593.25|597.96|592.56|160
1636066800000|2021-11-04 23:00:00|598.07|592.67|597.85|592.45|598.57|593.17|597.81|592.41|281
1636067100000|2021-11-04 23:05:00|597.86|592.46|598.85|593.45|598.85|593.45|597.78|592.38|140
1636067400000|2021-11-04 23:10:00|598.93|593.53|599.51|594.11|599.7|594.3|598.63|593.23|146
1636067700000|2021-11-04 23:15:00|599.53|594.13|600.14|594.74|600.18|594.78|599.01|593.61|301
1636068000000|2021-11-04 23:20:00|600.09|594.69|599.16|593.76|600.12|594.72|598.9|593.5|201
1636068300000|2021-11-04 23:25:00|599.15|593.75|599.89|594.49|600|594.6|599.04|593.64|116
1636068600000|2021-11-04 23:30:00|599.87|594.47|598.73|593.33|599.95|594.55|598.71|593.31|166
1636068900000|2021-11-04 23:35:00|598.68|593.28|598.22|592.82|598.87|593.47|598.2|592.8|224
1636069200000|2021-11-04 23:40:00|598.23|592.83|598.35|592.95|598.61|593.21|598.19|592.79|198
1636069500000|2021-11-04 23:45:00|598.38|592.98|598.23|592.83|598.46|593.06|598.15|592.75|149
1636069800000|2021-11-04 23:50:00|598.25|592.85|598.74|593.34|598.77|593.37|598.22|592.82|171
1636070100000|2021-11-04 23:55:00|598.76|593.36|598.65|593.25|599.01|593.61|598.29|592.89|150
1636070400000|2021-11-05 00:00:00|598.62|593.22|598.58|593.18|598.81|593.41|597.11|591.71|310
1636070700000|2021-11-05 00:05:00|598.59|593.19|599.4|594|599.47|594.07|598.54|593.14|97
1636071000000|2021-11-05 00:10:00|599.49|594.09|597.8|592.4|599.5|594.1|597.8|592.4|175
1636071300000|2021-11-05 00:15:00|597.81|592.41|596.62|591.22|597.94|592.54|596.59|591.19|227
1636071600000|2021-11-05 00:20:00|596.63|591.23|597.08|591.68|597.23|591.83|596.57|591.17|200
1636071900000|2021-11-05 00:25:00|597.07|591.67|598.78|593.38|599.01|593.61|597.05|591.65|176
1636072200000|2021-11-05 00:30:00|598.87|593.47|598.71|593.31|599.76|594.36|598.7|593.3|91
1636072500000|2021-11-05 00:35:00|598.72|593.32|599.38|593.98|599.47|594.07|598.37|592.97|210
1636072800000|2021-11-05 00:40:00|599.36|593.96|597.71|592.31|599.38|593.98|597.71|592.31|188
1636073100000|2021-11-05 00:45:00|597.72|592.32|597.92|592.52|598.37|592.97|597.58|592.18|218
1636073400000|2021-11-05 00:50:00|597.9|592.5|596.84|591.44|598.38|592.98|596.7|591.3|298
1636073700000|2021-11-05 00:55:00|596.73|591.33|595.05|589.65|596.73|591.33|594.82|589.42|325
1636074000000|2021-11-05 01:00:00|595.14|589.74|596.08|590.68|596.87|591.47|594.97|589.57|240
1636074300000|2021-11-05 01:05:00|596.12|590.72|596.39|590.99|596.78|591.38|595.95|590.55|291
1636074600000|2021-11-05 01:10:00|596.37|590.97|597.24|591.84|597.24|591.84|596.21|590.81|146
1636074900000|2021-11-05 01:15:00|597.28|591.88|597.97|592.57|598.26|592.86|597.28|591.88|173
1636075200000|2021-11-05 01:20:00|597.99|592.59|597.05|591.65|598.03|592.63|596.94|591.54|206
1636075500000|2021-11-05 01:25:00|597.08|591.68|596.55|591.15|597.13|591.73|596.5|591.1|128
1636075800000|2021-11-05 01:30:00|596.54|591.14|596.34|590.94|596.59|591.19|595.94|590.54|201
1636076100000|2021-11-05 01:35:00|596.3|590.9|596.9|591.5|596.93|591.53|596.29|590.89|114
1636076400000|2021-11-05 01:40:00|596.91|591.51|598.77|593.37|598.81|593.41|596.54|591.14|132
1636076700000|2021-11-05 01:45:00|598.8|593.4|599.09|593.69|599.49|594.09|598.8|593.4|135
1636077000000|2021-11-05 01:50:00|599.11|593.71|598.21|592.81|599.13|593.73|598.21|592.81|169
1636077300000|2021-11-05 01:55:00|598.23|592.83|600.02|594.62|600.05|594.65|597.79|592.39|307
1636077600000|2021-11-05 02:00:00|600.05|594.65|599.89|594.49|600.34|594.94|599.85|594.45|171
1636077900000|2021-11-05 02:05:00|599.91|594.51|600.45|595.05|600.54|595.14|599.81|594.41|179
1636078200000|2021-11-05 02:10:00|600.53|595.13|600.73|595.33|600.79|595.39|600.53|595.13|55
1636078500000|2021-11-05 02:15:00|600.6|595.2|600.3|594.9|600.73|595.33|600.3|594.9|118
1636078800000|2021-11-05 02:20:00|600.31|594.91|599.82|594.42|600.4|595|599.57|594.17|202
1636079100000|2021-11-05 02:25:00|599.83|594.43|599.8|594.4|600.14|594.74|599.35|593.95|282
1636079400000|2021-11-05 02:30:00|599.84|594.44|599.58|594.18|599.96|594.56|599.51|594.11|224
1636079700000|2021-11-05 02:35:00|599.57|594.17|598.66|593.26|599.65|594.25|598.65|593.25|156
1636080000000|2021-11-05 02:40:00|598.68|593.28|599.32|593.92|599.56|594.16|598.65|593.25|160
1636080300000|2021-11-05 02:45:00|599.33|593.93|599.53|594.13|599.55|594.15|599.04|593.64|140
1636080600000|2021-11-05 02:50:00|599.54|594.14|599.34|593.94|599.83|594.43|599.02|593.62|153
1636080900000|2021-11-05 02:55:00|599.35|593.95|598.61|593.21|599.44|594.04|598.6|593.2|178
1636081200000|2021-11-05 03:00:00|598.62|593.22|599.84|594.44|599.87|594.47|598.62|593.22|149
1636081500000|2021-11-05 03:05:00|599.87|594.47|600.13|594.73|600.37|594.97|599.84|594.44|111
1636081800000|2021-11-05 03:10:00|600.04|594.64|601.63|596.23|601.63|596.23|600.02|594.62|135
1636082100000|2021-11-05 03:15:00|601.7|596.3|602.74|597.34|602.82|597.42|601.68|596.28|238
1636082400000|2021-11-05 03:20:00|602.81|597.41|601.87|596.47|602.83|597.43|601.83|596.43|187
1636082700000|2021-11-05 03:25:00|601.86|596.46|601.96|596.56|601.99|596.59|601.21|595.81|266
1636083000000|2021-11-05 03:30:00|601.99|596.59|601.22|595.82|602.02|596.62|601.16|595.76|179
1636083300000|2021-11-05 03:35:00|601.26|595.86|602.11|596.71|602.15|596.75|601.12|595.72|96
1636083600000|2021-11-05 03:40:00|601.89|596.49|602.33|596.93|602.69|597.29|601.89|596.49|159
1636083900000|2021-11-05 03:45:00|602.34|596.94|601.91|596.51|602.46|597.06|601.65|596.25|250
1636084200000|2021-11-05 03:50:00|601.89|596.49|602.28|596.88|602.4|597|601.65|596.25|200
1636084500000|2021-11-05 03:55:00|602.3|596.9|602.52|597.12|602.9|597.5|602.19|596.79|253
1636084800000|2021-11-05 04:00:00|602.53|597.13|602.55|597.15|602.67|597.27|602.02|596.62|330
1636085100000|2021-11-05 04:05:00|602.54|597.14|602.17|596.77|602.57|597.17|602.16|596.76|205
1636085400000|2021-11-05 04:10:00|602.18|596.78|602.53|597.13|602.53|597.13|602.11|596.71|191
1636085700000|2021-11-05 04:15:00|602.54|597.14|601.9|596.5|602.8|597.4|601.74|596.34|156
1636086000000|2021-11-05 04:20:00|601.88|596.48|601.6|596.2|601.95|596.55|601.46|596.06|187
1636086300000|2021-11-05 04:25:00|601.68|596.28|602.15|596.75|602.32|596.92|601.51|596.11|252
1636086600000|2021-11-05 04:30:00|602.18|596.78|602.33|596.93|602.33|596.93|601.52|596.12|213
1636086900000|2021-11-05 04:35:00|602.44|597.04|601.92|596.52|603.13|597.73|601.88|596.48|207
1636087200000|2021-11-05 04:40:00|601.94|596.54|602.66|597.26|602.78|597.38|601.94|596.54|155
1636087500000|2021-11-05 04:45:00|602.73|597.33|602.55|597.15|602.97|597.57|602.11|596.71|152
1636087800000|2021-11-05 04:50:00|602.54|597.14|602.17|596.77|602.64|597.24|602.14|596.74|186
1636088100000|2021-11-05 04:55:00|602.15|596.75|602.06|596.66|602.22|596.82|601.8|596.4|175
1636088400000|2021-11-05 05:00:00|602.05|596.65|601.45|596.05|602.39|596.99|601.34|595.94|201
1636088700000|2021-11-05 05:05:00|601.44|596.04|601.43|596.03|601.6|596.2|601.34|595.94|168
1636089000000|2021-11-05 05:10:00|601.38|595.98|601.31|595.91|601.57|596.17|601.26|595.86|146
1636089300000|2021-11-05 05:15:00|601.29|595.89|601.5|596.1|601.53|596.13|601.29|595.89|116
1636089600000|2021-11-05 05:20:00|601.47|596.07|601.45|596.05|601.61|596.21|601.31|595.91|160
1636089900000|2021-11-05 05:25:00|601.46|596.06|602.09|596.69|602.29|596.89|601.46|596.06|189
1636090200000|2021-11-05 05:30:00|602.07|596.67|601.81|596.41|602.33|596.93|601.68|596.28|171
1636090500000|2021-11-05 05:35:00|601.75|596.35|600.77|595.37|601.83|596.43|600.38|594.98|221
1636090800000|2021-11-05 05:40:00|600.78|595.38|601.24|595.84|601.3|595.9|600.56|595.16|215
1636091100000|2021-11-05 05:45:00|601.23|595.83|602.14|596.74|602.25|596.85|601.1|595.7|201
1636091400000|2021-11-05 05:50:00|602.17|596.77|606.24|600.84|606.29|600.89|602.17|596.77|231
1636091700000|2021-11-05 05:55:00|606.27|600.87|607.43|602.03|608.44|603.04|606.27|600.87|284
1636092000000|2021-11-05 06:00:00|607.47|602.07|608.72|603.32|610.37|604.97|607.44|602.04|276
1636092300000|2021-11-05 06:05:00|609.01|603.61|609.44|604.04|609.61|604.21|608.72|603.32|343
1636092600000|2021-11-05 06:10:00|609.47|604.07|609.25|603.85|609.74|604.34|609.25|603.85|259
1636092900000|2021-11-05 06:15:00|609.2|603.8|609.84|604.44|609.93|604.53|609.2|603.8|181
1636093200000|2021-11-05 06:20:00|609.87|604.47|609.57|604.17|609.96|604.56|609.27|603.87|152
1636093500000|2021-11-05 06:25:00|609.56|604.16|608.94|603.54|609.84|604.44|608.9|603.5|253
1636093800000|2021-11-05 06:30:00|608.93|603.53|608.29|602.89|608.98|603.58|608.29|602.89|188
1636094100000|2021-11-05 06:35:00|608.31|602.91|607.92|602.52|608.34|602.94|607.9|602.5|174
1636094400000|2021-11-05 06:40:00|607.9|602.5|606.9|601.5|607.9|602.5|606.73|601.33|258
1636094700000|2021-11-05 06:45:00|606.89|601.49|606.6|601.2|606.89|601.49|606.46|601.06|85
1636095000000|2021-11-05 06:50:00|606.61|601.21|606.28|600.88|606.74|601.34|606.28|600.88|141
1636095300000|2021-11-05 06:55:00|606.29|600.89|605.96|600.56|606.31|600.91|605.84|600.44|198
1636095600000|2021-11-05 07:00:00|605.98|600.58|606.34|600.94|606.83|601.43|605.95|600.55|208
1636095900000|2021-11-05 07:05:00|606.33|600.93|606.98|601.58|607.47|602.07|606.33|600.93|183
1636096200000|2021-11-05 07:10:00|606.92|601.52|607.35|601.95|607.64|602.24|606.78|601.38|126
1636096500000|2021-11-05 07:15:00|607.32|601.92|607.03|601.63|607.35|601.95|606.95|601.55|79
1636096800000|2021-11-05 07:20:00|606.96|601.56|606.45|601.05|607.18|601.78|606.4|601|119
1636097100000|2021-11-05 07:25:00|606.4|601|606.03|600.63|607.04|601.64|606.01|600.61|227
1636097400000|2021-11-05 07:30:00|606.02|600.62|605.83|600.43|606.02|600.62|605.51|600.11|68
1636097700000|2021-11-05 07:35:00|605.85|600.45|606.83|601.43|606.83|601.43|605.85|600.45|240
1636098000000|2021-11-05 07:40:00|606.85|601.45|605.98|600.58|606.9|601.5|605.79|600.39|185
1636098300000|2021-11-05 07:45:00|605.9|600.5|605.78|600.38|606.39|600.99|605.58|600.18|165
1636098600000|2021-11-05 07:50:00|605.76|600.36|604.69|599.29|605.77|600.37|604.68|599.28|145
1636098900000|2021-11-05 07:55:00|604.62|599.22|605.32|599.92|605.35|599.95|604.46|599.06|158
1636099200000|2021-11-05 08:00:00|605.31|599.91|604.94|599.54|605.73|600.33|604.77|599.37|227
1636099500000|2021-11-05 08:05:00|604.93|599.53|604.22|598.82|605.08|599.68|604.17|598.77|301
1636099800000|2021-11-05 08:10:00|604.24|598.84|604.49|599.09|604.58|599.18|603.75|598.35|192
1636100100000|2021-11-05 08:15:00|604.46|599.06|606.06|600.66|606.16|600.76|604.45|599.05|143
1636100400000|2021-11-05 08:20:00|606.08|600.68|606.24|600.84|606.24|600.84|605.49|600.09|142
1636100700000|2021-11-05 08:25:00|606.25|600.85|606.14|600.74|606.25|600.85|605.71|600.31|124
1636101000000|2021-11-05 08:30:00|606.15|600.75|606.5|601.1|606.55|601.15|606.14|600.74|98
1636101300000|2021-11-05 08:35:00|606.51|601.11|608.15|602.75|608.18|602.78|606.36|600.96|106
1636101600000|2021-11-05 08:40:00|608.17|602.77|608.87|603.47|609.08|603.68|608.11|602.71|152
1636101900000|2021-11-05 08:45:00|608.77|603.37|609.65|604.25|609.78|604.38|608.71|603.31|248
1636102200000|2021-11-05 08:50:00|609.64|604.24|608.18|602.78|609.65|604.25|608.17|602.77|234
1636102500000|2021-11-05 08:55:00|608.2|602.8|608.97|603.57|609.39|603.99|608.09|602.69|115
1636102800000|2021-11-05 09:00:00|609.07|603.67|608.2|602.8|610.04|604.64|608.19|602.79|278
1636103100000|2021-11-05 09:05:00|608.19|602.79|607.64|602.24|608.37|602.97|607.01|601.61|278
1636103400000|2021-11-05 09:10:00|607.62|602.22|607.87|602.47|607.91|602.51|607.32|601.92|274
1636103700000|2021-11-05 09:15:00|607.88|602.48|606.99|601.59|607.88|602.48|606.94|601.54|226
1636104000000|2021-11-05 09:20:00|606.98|601.58|606.36|600.96|607.38|601.98|606.32|600.92|183
1636104300000|2021-11-05 09:25:00|606.38|600.98|605.81|600.41|606.89|601.49|605.53|600.13|267
1636104600000|2021-11-05 09:30:00|605.84|600.44|605.46|600.06|605.96|600.56|604.79|599.39|329
1636104900000|2021-11-05 09:35:00|605.5|600.1|604.85|599.45|605.66|600.26|604.8|599.4|267
1636105200000|2021-11-05 09:40:00|604.84|599.44|605.09|599.69|605.16|599.76|604.68|599.28|324
1636105500000|2021-11-05 09:45:00|605.08|599.68|605.26|599.86|605.9|600.5|605.05|599.65|202
1636105800000|2021-11-05 09:50:00|605.25|599.85|604.62|599.22|605.56|600.16|603.62|598.22|446
1636106100000|2021-11-05 09:55:00|604.61|599.21|605.81|600.41|605.82|600.42|604.3|598.9|128
1636106400000|2021-11-05 10:00:00|605.67|600.27|605.64|600.24|606.95|601.55|605.56|600.16|432
1636106700000|2021-11-05 10:05:00|605.66|600.26|604.95|599.55|606.28|600.88|604.91|599.51|319
1636107000000|2021-11-05 10:10:00|604.87|599.47|605.69|600.29|605.69|600.29|604.44|599.04|304
1636107300000|2021-11-05 10:15:00|605.74|600.34|606.22|600.82|606.37|600.97|605.47|600.07|169
1636107600000|2021-11-05 10:20:00|606.29|600.89|606.81|601.41|606.97|601.57|606.2|600.8|122
1636107900000|2021-11-05 10:25:00|606.83|601.43|606.47|601.07|606.86|601.46|606.47|601.07|160
1636108200000|2021-11-05 10:30:00|606.52|601.12|604.96|599.56|606.6|601.2|604.79|599.39|248
1636108500000|2021-11-05 10:35:00|604.99|599.59|605.56|600.16|605.69|600.29|604.61|599.21|187
1636108800000|2021-11-05 10:40:00|605.55|600.15|604.87|599.47|605.65|600.25|604.3|598.9|284
1636109100000|2021-11-05 10:45:00|604.89|599.49|603.2|597.8|605.74|600.34|603.12|597.72|345
1636109400000|2021-11-05 10:50:00|603.23|597.83|604.05|598.65|604.1|598.7|603.14|597.74|313
1636109700000|2021-11-05 10:55:00|604.04|598.64|605.12|599.72|605.17|599.77|603.98|598.58|194
1636110000000|2021-11-05 11:00:00|605.15|599.75|605.61|600.21|605.7|600.3|604.72|599.32|237
1636110300000|2021-11-05 11:05:00|605.63|600.23|605.19|599.79|605.63|600.23|603.91|598.51|361
1636110600000|2021-11-05 11:10:00|605.16|599.76|604.58|599.18|605.44|600.04|603.56|598.16|259
1636110900000|2021-11-05 11:15:00|604.68|599.28|604.95|599.55|605.58|600.18|604.54|599.14|263
1636111200000|2021-11-05 11:20:00|604.93|599.53|605.01|599.61|605.21|599.81|604.47|599.07|357
1636111500000|2021-11-05 11:25:00|605.05|599.65|605.21|599.81|605.53|600.13|604.85|599.45|250
1636111800000|2021-11-05 11:30:00|605.22|599.82|618.98|613.58|619.08|613.68|605.12|599.72|553
1636112100000|2021-11-05 11:35:00|619.05|613.65|623.73|618.33|629.45|624.05|618.93|613.53|645
1636112400000|2021-11-05 11:40:00|623.69|618.29|614.74|609.34|635.19|629.79|612.72|607.32|791
1636112700000|2021-11-05 11:45:00|614.59|609.19|610.93|605.53|614.71|609.31|605.92|600.52|789
1636113000000|2021-11-05 11:50:00|610.83|605.43|603.18|597.78|621.91|616.51|597.39|591.99|778
1636113300000|2021-11-05 11:55:00|603.51|598.11|602.53|597.13|603.64|598.24|599.05|593.65|486
1636113600000|2021-11-05 12:00:00|602.59|597.19|601.31|595.91|602.77|597.37|599.47|594.07|500
1636113900000|2021-11-05 12:05:00|601.41|596.01|602.81|597.41|602.98|597.58|601.31|595.91|360
1636114200000|2021-11-05 12:10:00|602.96|597.56|604.45|599.05|604.72|599.32|602.13|596.73|375
1636114500000|2021-11-05 12:15:00|604.46|599.06|601.87|596.47|604.54|599.14|600.49|595.09|543
1636114800000|2021-11-05 12:20:00|601.95|596.55|602.25|596.85|602.76|597.36|600.94|595.54|426
1636115100000|2021-11-05 12:25:00|602.24|596.84|600.18|594.78|602.5|597.1|600.07|594.67|436
1636115400000|2021-11-05 12:30:00|600.19|594.79|601.33|595.93|601.34|595.94|598.43|593.03|598
1636115700000|2021-11-05 12:35:00|601.34|595.94|600.28|594.88|601.98|596.58|600.28|594.88|375
1636116000000|2021-11-05 12:40:00|600.26|594.86|601.14|595.74|601.23|595.83|599.75|594.35|437
1636116300000|2021-11-05 12:45:00|601.18|595.78|602.97|597.57|603.04|597.64|600.64|595.24|191
1636116600000|2021-11-05 12:50:00|602.98|597.58|603.58|598.18|604.31|598.91|602.56|597.16|428
1636116900000|2021-11-05 12:55:00|603.57|598.17|604.35|598.95|604.37|598.97|603.3|597.9|432
1636117200000|2021-11-05 13:00:00|604.36|598.96|604.52|599.12|605.17|599.77|603.41|598.01|408
1636117500000|2021-11-05 13:05:00|604.57|599.17|607.33|601.93|607.33|601.93|604.54|599.14|246
1636117800000|2021-11-05 13:10:00|607.37|601.97|608.43|603.03|608.57|603.17|607.33|601.93|211
1636118100000|2021-11-05 13:15:00|608.54|603.14|607.34|601.94|608.61|603.21|606.39|600.99|357
1636118400000|2021-11-05 13:20:00|607.33|601.93|607.13|601.73|607.82|602.42|606.36|600.96|326
1636118700000|2021-11-05 13:25:00|607.11|601.71|605.74|600.34|607.11|601.71|605.06|599.66|295
1636119000000|2021-11-05 13:30:00|605.75|600.35|608.21|602.81|608.37|602.97|605.75|600.35|326
1636119300000|2021-11-05 13:35:00|608.18|602.78|608.12|602.72|609.07|603.67|607.8|602.4|366
1636119600000|2021-11-05 13:40:00|608.13|602.73|608.25|602.85|608.85|603.45|608.08|602.68|361
1636119900000|2021-11-05 13:45:00|608.23|602.83|607.33|601.93|608.24|602.84|606.38|600.98|326
1636120200000|2021-11-05 13:50:00|607.28|601.88|606.79|601.39|607.4|602|606.42|601.02|321
1636120500000|2021-11-05 13:55:00|606.85|601.45|606.61|601.21|606.92|601.52|605.99|600.59|412
1636120800000|2021-11-05 14:00:00|606.6|601.2|606.25|600.85|606.83|601.43|605.74|600.34|355
1636121100000|2021-11-05 14:05:00|606.24|600.84|605.3|599.9|606.24|600.84|605.23|599.83|223
1636121400000|2021-11-05 14:10:00|605.29|599.89|604.35|598.95|605.68|600.28|604.29|598.89|249
1636121700000|2021-11-05 14:15:00|604.33|598.93|604.69|599.29|604.75|599.35|604.13|598.73|297
1636122000000|2021-11-05 14:20:00|604.62|599.22|605.32|599.92|605.38|599.98|604.1|598.7|195
1636122300000|2021-11-05 14:25:00|605.29|599.89|603.73|598.33|605.39|599.99|603.7|598.3|274
1636122600000|2021-11-05 14:30:00|603.81|598.41|603.24|597.84|604.33|598.93|603.24|597.84|219
1636122900000|2021-11-05 14:35:00|603.22|597.82|602.83|597.43|603.22|597.82|602.79|597.39|214
1636123200000|2021-11-05 14:40:00|602.82|597.42|601.97|596.57|603.08|597.68|601.97|596.57|304
1636123500000|2021-11-05 14:45:00|602|596.6|602.05|596.65|602.88|597.48|601.62|596.22|375
1636123800000|2021-11-05 14:50:00|602.04|596.64|601.82|596.42|602.55|597.15|601.48|596.08|321
1636124100000|2021-11-05 14:55:00|601.81|596.41|600.73|595.33|601.81|596.41|599.49|594.09|421
1636124400000|2021-11-05 15:00:00|600.69|595.29|600.65|595.25|601.99|596.59|600.65|595.25|336
1636124700000|2021-11-05 15:05:00|600.63|595.23|598.5|593.1|600.77|595.37|598.21|592.81|570
1636125000000|2021-11-05 15:10:00|598.53|593.13|598.87|593.47|599.74|594.34|598.37|592.97|406
1636125300000|2021-11-05 15:15:00|598.85|593.45|598.61|593.21|599.52|594.12|598.5|593.1|414
1636125600000|2021-11-05 15:20:00|598.62|593.22|598.1|592.7|598.64|593.24|597.44|592.04|370
1636125900000|2021-11-05 15:25:00|598.06|592.66|598.92|593.52|598.92|593.52|597.96|592.56|136
1636126200000|2021-11-05 15:30:00|598.9|593.5|599.72|594.32|599.89|594.49|598.87|593.47|171
1636126500000|2021-11-05 15:35:00|599.76|594.36|597.94|592.54|599.85|594.45|597.93|592.53|335
1636126800000|2021-11-05 15:40:00|597.96|592.56|597.34|591.94|598.64|593.24|597.34|591.94|210
1636127100000|2021-11-05 15:45:00|597.33|591.93|597.12|591.72|597.71|592.31|596.84|591.44|253
1636127400000|2021-11-05 15:50:00|597.1|591.7|597.44|592.04|597.52|592.12|596.97|591.57|138
1636127700000|2021-11-05 15:55:00|597.45|592.05|597.46|592.06|598.68|593.28|596.8|591.4|290
1636128000000|2021-11-05 16:00:00|597.49|592.09|598.32|592.92|598.45|593.05|597.19|591.79|313
1636128300000|2021-11-05 16:05:00|598.28|592.88|598.3|592.9|598.92|593.52|598.26|592.86|242
1636128600000|2021-11-05 16:10:00|598.29|592.89|598.1|592.7|598.29|592.89|597.17|591.77|204
1636128900000|2021-11-05 16:15:00|598.09|592.69|598.9|593.5|598.95|593.55|597.91|592.51|191
1636129200000|2021-11-05 16:20:00|598.92|593.52|598.95|593.55|599.12|593.72|598.89|593.49|108
1636129500000|2021-11-05 16:25:00|598.94|593.54|599|593.6|599.09|593.69|598.93|593.53|59
1636129800000|2021-11-05 16:30:00|599.09|593.69|599.6|594.2|599.72|594.32|598.99|593.59|207
1636130100000|2021-11-05 16:35:00|599.61|594.21|599.09|593.69|599.63|594.23|599.07|593.67|120
1636130400000|2021-11-05 16:40:00|599.11|593.71|599.9|594.5|599.9|594.5|599.04|593.64|170
1636130700000|2021-11-05 16:45:00|599.86|594.46|599.17|593.77|599.87|594.47|598.33|592.93|251
1636131000000|2021-11-05 16:50:00|599.23|593.83|599.14|593.74|599.43|594.03|598.3|592.9|214
1636131300000|2021-11-05 16:55:00|599.12|593.72|599.22|593.82|599.22|593.82|598.48|593.08|258
1636131600000|2021-11-05 17:00:00|599.21|593.81|598.77|593.37|599.21|593.81|598.31|592.91|361
1636131900000|2021-11-05 17:05:00|598.8|593.4|599.53|594.13|599.55|594.15|598.73|593.33|145
1636132200000|2021-11-05 17:10:00|599.51|594.11|599.33|593.93|599.6|594.2|599.02|593.62|156
1636132500000|2021-11-05 17:15:00|599.35|593.95|598.7|593.3|599.68|594.28|598.16|592.76|285
1636132800000|2021-11-05 17:20:00|598.63|593.23|598.66|593.26|598.72|593.32|597.94|592.54|173
1636133100000|2021-11-05 17:25:00|598.63|593.23|597.3|591.9|598.65|593.25|597.21|591.81|253
1636133400000|2021-11-05 17:30:00|597.31|591.91|599.01|593.61|599.14|593.74|597.03|591.63|286
1636133700000|2021-11-05 17:35:00|598.99|593.59|598.62|593.22|599.32|593.92|598.28|592.88|177
1636134000000|2021-11-05 17:40:00|598.61|593.21|598.35|592.95|598.94|593.54|598.28|592.88|115
1636134300000|2021-11-05 17:45:00|598.37|592.97|598.06|592.66|598.94|593.54|597.96|592.56|173
1636134600000|2021-11-05 17:50:00|598.11|592.71|599.57|594.17|599.67|594.27|598.11|592.71|243
1636134900000|2021-11-05 17:55:00|599.58|594.18|600.57|595.17|600.8|595.4|599.43|594.03|260
1636135200000|2021-11-05 18:00:00|600.56|595.16|600.8|595.4|600.9|595.5|600.25|594.85|269
1636135500000|2021-11-05 18:05:00|601.09|595.69|601.36|595.96|601.44|596.04|600.91|595.51|148
1636135800000|2021-11-05 18:10:00|601.34|595.94|601.5|596.1|601.57|596.17|601.13|595.73|173
1636136100000|2021-11-05 18:15:00|601.49|596.09|601.39|595.99|601.56|596.16|600.94|595.54|250
1636136400000|2021-11-05 18:20:00|601.38|595.98|601.75|596.35|601.79|596.39|601.29|595.89|143
1636136700000|2021-11-05 18:25:00|601.74|596.34|602.86|597.46|602.92|597.52|601.74|596.34|270
1636137000000|2021-11-05 18:30:00|602.87|597.47|601.7|596.3|602.87|597.47|601.66|596.26|152
1636137300000|2021-11-05 18:35:00|601.68|596.28|601.96|596.56|602.25|596.85|601.56|596.16|105
1636137600000|2021-11-05 18:40:00|601.94|596.54|602.18|596.78|602.37|596.97|601.94|596.54|133
1636137900000|2021-11-05 18:45:00|602.22|596.82|602.38|596.98|603.23|597.83|602.03|596.63|219
1636138200000|2021-11-05 18:50:00|602.3|596.9|602.19|596.79|602.33|596.93|601.94|596.54|131
1636138500000|2021-11-05 18:55:00|602.18|596.78|602.35|596.95|602.35|596.95|602.11|596.71|28
1636138800000|2021-11-05 19:00:00|602.36|596.96|601.64|596.24|602.36|596.96|601.5|596.1|146
1636139100000|2021-11-05 19:05:00|601.63|596.23|601.78|596.38|601.88|596.48|601.58|596.18|105
1636139400000|2021-11-05 19:10:00|601.79|596.39|603.14|597.74|603.2|597.8|601.79|596.39|175
1636139700000|2021-11-05 19:15:00|603.15|597.75|602.53|597.13|603.15|597.75|602.53|597.13|147
1636140000000|2021-11-05 19:20:00|602.52|597.12|602.57|597.17|602.96|597.56|602.19|596.79|141
1636140300000|2021-11-05 19:25:00|602.56|597.16|601.74|596.34|602.56|597.16|601.67|596.27|154
1636140600000|2021-11-05 19:30:00|601.76|596.36|601.68|596.28|602.03|596.63|601.68|596.28|74
1636140900000|2021-11-05 19:35:00|601.69|596.29|601.07|595.67|601.87|596.47|600.9|595.5|222
1636141200000|2021-11-05 19:40:00|601.03|595.63|600.17|594.77|601.03|595.63|600.17|594.77|214
1636141500000|2021-11-05 19:45:00|600.21|594.81|599.13|593.73|600.21|594.81|599.05|593.65|160
1636141800000|2021-11-05 19:50:00|599.12|593.72|600.84|595.44|600.84|595.44|599.12|593.72|180
1636142100000|2021-11-05 19:55:00|600.85|595.45|601.86|596.46|601.97|596.57|600.73|595.33|112
1636142400000|2021-11-05 20:00:00|601.83|596.43|600.41|595.01|601.84|596.44|599.92|594.52|302
1636142700000|2021-11-05 20:05:00|600.52|595.12|601.4|596|601.4|596|600.52|595.12|202
1636143000000|2021-11-05 20:10:00|601.48|596.08|601.1|595.7|601.63|596.23|601.1|595.7|64
1636143300000|2021-11-05 20:15:00|601.07|595.67|600.7|595.3|601.31|595.91|600.61|595.21|177
1636143600000|2021-11-05 20:20:00|600.69|595.29|601.39|595.99|601.61|596.21|600.62|595.22|150
1636143900000|2021-11-05 20:25:00|601.4|596|600.49|595.09|601.4|596|600.45|595.05|152
1636144200000|2021-11-05 20:30:00|600.48|595.08|600.41|595.01|600.92|595.52|599.61|594.21|221
1636144500000|2021-11-05 20:35:00|600.39|594.99|599.71|594.31|600.39|594.99|599.6|594.2|190
1636144800000|2021-11-05 20:40:00|599.69|594.29|600.15|594.75|600.22|594.82|599.3|593.9|200
1636145100000|2021-11-05 20:45:00|600.2|594.8|601.35|595.95|601.38|595.98|599.64|594.24|249
1636145400000|2021-11-05 20:50:00|601.36|595.96|600.59|595.19|601.61|596.21|600.5|595.1|158
1636145700000|2021-11-05 20:55:00|600.61|595.21|599.89|594.49|600.85|595.45|599.76|594.36|174
1636185600000|2021-11-06 08:00:00|595.67|590.27|594.96|589.56|595.83|590.43|594.83|589.43|207
1636185900000|2021-11-06 08:05:00|594.94|589.54|597.28|591.88|597.49|592.09|594.91|589.51|304
1636186200000|2021-11-06 08:10:00|597.27|591.87|597.99|592.59|598.82|593.42|596.97|591.57|419
1636186500000|2021-11-06 08:15:00|598|592.6|598.13|592.73|598.76|593.36|597.95|592.55|356
1636186800000|2021-11-06 08:20:00|598.15|592.75|597.34|591.94|598.35|592.95|597.33|591.93|270
1636187100000|2021-11-06 08:25:00|597.35|591.95|595.48|590.08|597.35|591.95|595.48|590.08|344
1636187400000|2021-11-06 08:30:00|595.49|590.09|596.46|591.06|597.21|591.81|595.48|590.08|248
1636187700000|2021-11-06 08:35:00|596.47|591.07|595.5|590.1|596.55|591.15|595.5|590.1|234
1636188000000|2021-11-06 08:40:00|595.51|590.11|595.52|590.12|595.73|590.33|595.47|590.07|191
1636188300000|2021-11-06 08:45:00|595.51|590.11|595.37|589.97|595.58|590.18|594.99|589.59|204
1636188600000|2021-11-06 08:50:00|595.39|589.99|596.59|591.19|596.66|591.26|595.32|589.92|194
1636188900000|2021-11-06 08:55:00|596.6|591.2|595.4|590|596.71|591.31|595.2|589.8|218
1636189200000|2021-11-06 09:00:00|595.48|590.08|595.03|589.63|596.58|591.18|594.98|589.58|284
1636189500000|2021-11-06 09:05:00|595.05|589.65|596.46|591.06|596.54|591.14|595.01|589.61|276
1636189800000|2021-11-06 09:10:00|596.48|591.08|596.99|591.59|597.25|591.85|596.41|591.01|215
1636190100000|2021-11-06 09:15:00|596.96|591.56|597.39|591.99|597.45|592.05|596.81|591.41|226
1636190400000|2021-11-06 09:20:00|597.37|591.97|597.86|592.46|597.88|592.48|597.33|591.93|139
1636190700000|2021-11-06 09:25:00|597.84|592.44|597.71|592.31|597.86|592.46|597.61|592.21|77
1636191000000|2021-11-06 09:30:00|597.83|592.43|597.94|592.54|597.98|592.58|597.64|592.24|259
1636191300000|2021-11-06 09:35:00|597.93|592.53|598.73|593.33|598.73|593.33|597.84|592.44|121
1636191600000|2021-11-06 09:40:00|598.77|593.37|598.63|593.23|598.77|593.37|598.47|593.07|192
1636191900000|2021-11-06 09:45:00|598.62|593.22|598.51|593.11|598.75|593.35|598.49|593.09|234
1636192200000|2021-11-06 09:50:00|598.53|593.13|597.27|591.87|598.53|593.13|597.26|591.86|290
1636192500000|2021-11-06 09:55:00|597.26|591.86|596.25|590.85|597.4|592|595.86|590.46|238
1636192800000|2021-11-06 10:00:00|596.24|590.84|597.04|591.64|597.11|591.71|595.94|590.54|191
1636193100000|2021-11-06 10:05:00|597.05|591.65|597.17|591.77|597.23|591.83|597.01|591.61|128
1636193400000|2021-11-06 10:10:00|597.18|591.78|597.99|592.59|597.99|592.59|597.16|591.76|203
1636193700000|2021-11-06 10:15:00|597.97|592.57|597.24|591.84|598.01|592.61|597.09|591.69|165
1636194000000|2021-11-06 10:20:00|597.26|591.86|596.74|591.34|597.26|591.86|596.74|591.34|182
1636194300000|2021-11-06 10:25:00|596.75|591.35|595.94|590.54|596.94|591.54|595.73|590.33|294
1636194600000|2021-11-06 10:30:00|595.97|590.57|596.05|590.65|596.82|591.42|595.93|590.53|324
1636194900000|2021-11-06 10:35:00|596.04|590.64|594.56|589.16|596.04|590.64|594.48|589.08|273
1636195200000|2021-11-06 10:40:00|594.55|589.15|594.05|588.65|594.85|589.45|594|588.6|503
1636195500000|2021-11-06 10:45:00|594.04|588.64|594.96|589.56|595.13|589.73|593.73|588.33|392
1636195800000|2021-11-06 10:50:00|594.95|589.55|593.26|587.86|594.95|589.55|593.26|587.86|377
1636196100000|2021-11-06 10:55:00|593.28|587.88|593.37|587.97|594.14|588.74|593.03|587.63|420
1636196400000|2021-11-06 11:00:00|593.35|587.95|589.19|583.79|593.37|587.97|588.86|583.46|606
1636196700000|2021-11-06 11:05:00|589.16|583.76|589.32|583.92|590.12|584.72|583.13|577.73|783
1636197000000|2021-11-06 11:10:00|589.24|583.84|588.21|582.81|589.84|584.44|586.28|580.88|641
1636197300000|2021-11-06 11:15:00|588.28|582.88|590.82|585.42|590.87|585.47|588.28|582.88|648
1636197600000|2021-11-06 11:20:00|590.81|585.41|589.56|584.16|591.07|585.67|588.76|583.36|564
1636197900000|2021-11-06 11:25:00|589.55|584.15|588.99|583.59|589.99|584.59|588.84|583.44|471
1636198200000|2021-11-06 11:30:00|589|583.6|590|584.6|590.02|584.62|588.44|583.04|365
1636198500000|2021-11-06 11:35:00|590.01|584.61|588.33|582.93|590.06|584.66|588.03|582.63|372
1636198800000|2021-11-06 11:40:00|588.32|582.92|586.77|581.37|588.37|582.97|586.76|581.36|344
1636199100000|2021-11-06 11:45:00|586.76|581.36|587.43|582.03|587.52|582.12|586.71|581.31|350
1636199400000|2021-11-06 11:50:00|587.42|582.02|586.08|580.68|587.45|582.05|586.08|580.68|315
1636199700000|2021-11-06 11:55:00|586.14|580.74|586.35|580.95|587.45|582.05|585.96|580.56|501
1636200000000|2021-11-06 12:00:00|586.34|580.94|584.6|579.2|586.84|581.44|584.21|578.81|539
1636200300000|2021-11-06 12:05:00|584.59|579.19|583.88|578.48|585.21|579.81|583.38|577.98|390
1636200600000|2021-11-06 12:10:00|583.86|578.46|583.01|577.61|584.36|578.96|583.01|577.61|408
1636200900000|2021-11-06 12:15:00|583.03|577.63|580.28|574.88|583.09|577.69|580.11|574.71|552
1636201200000|2021-11-06 12:20:00|580.29|574.89|584.82|579.42|584.89|579.49|580.29|574.89|641
1636201500000|2021-11-06 12:25:00|584.81|579.41|585.24|579.84|585.63|580.23|583.55|578.15|541
1636201800000|2021-11-06 12:30:00|585.26|579.86|584.76|579.36|586.09|580.69|584.63|579.23|423
1636202100000|2021-11-06 12:35:00|584.75|579.35|584.22|578.82|585.05|579.65|584.04|578.64|400
1636202400000|2021-11-06 12:40:00|584.23|578.83|584.6|579.2|585.18|579.78|584.06|578.66|388
1636202700000|2021-11-06 12:45:00|584.54|579.14|581.73|576.33|584.54|579.14|581.71|576.31|360
1636203000000|2021-11-06 12:50:00|581.74|576.34|581.41|576.01|582.34|576.94|581.2|575.8|351
1636203300000|2021-11-06 12:55:00|581.43|576.03|581.74|576.34|582.43|577.03|581.41|576.01|472
1636203600000|2021-11-06 13:00:00|581.73|576.33|581.92|576.52|581.96|576.56|581.19|575.79|408
1636203900000|2021-11-06 13:05:00|581.91|576.51|582.66|577.26|583.67|578.27|581.89|576.49|441
1636204200000|2021-11-06 13:10:00|582.71|577.31|584.6|579.2|584.61|579.21|582.62|577.22|428
1636204500000|2021-11-06 13:15:00|584.58|579.18|584.51|579.11|584.6|579.2|583.48|578.08|397
1636204800000|2021-11-06 13:20:00|584.54|579.14|585.73|580.33|585.91|580.51|584.53|579.13|361
1636205100000|2021-11-06 13:25:00|585.71|580.31|585.58|580.18|585.76|580.36|585.31|579.91|235
1636205400000|2021-11-06 13:30:00|585.57|580.17|584.31|578.91|585.57|580.17|584.24|578.84|209
1636205700000|2021-11-06 13:35:00|584.32|578.92|584.94|579.54|584.95|579.55|584.14|578.74|263
1636206000000|2021-11-06 13:40:00|584.96|579.56|585.75|580.35|585.76|580.36|584.9|579.5|236
1636206300000|2021-11-06 13:45:00|585.76|580.36|584.92|579.52|586.01|580.61|584.87|579.47|262
1636206600000|2021-11-06 13:50:00|584.78|579.38|584.66|579.26|584.95|579.55|584.38|578.98|285
1636206900000|2021-11-06 13:55:00|584.64|579.24|585.01|579.61|585.31|579.91|584.64|579.24|205
1636207200000|2021-11-06 14:00:00|585|579.6|583.22|577.82|585.05|579.65|583.11|577.71|328
1636207500000|2021-11-06 14:05:00|583.19|577.79|584.2|578.8|584.86|579.46|583.16|577.76|269
1636207800000|2021-11-06 14:10:00|584.14|578.74|582.34|576.94|584.31|578.91|582.02|576.62|271
1636208100000|2021-11-06 14:15:00|582.35|576.95|582.32|576.92|582.61|577.21|582.2|576.8|250
1636208400000|2021-11-06 14:20:00|582.34|576.94|582.55|577.15|582.58|577.18|582.2|576.8|253
1636208700000|2021-11-06 14:25:00|582.56|577.16|583.82|578.42|584.21|578.81|582.53|577.13|306
1636209000000|2021-11-06 14:30:00|583.84|578.44|584.99|579.59|585.1|579.7|583.8|578.4|307
1636209300000|2021-11-06 14:35:00|584.98|579.58|586.24|580.84|586.65|581.25|584.92|579.52|287
1636209600000|2021-11-06 14:40:00|586.26|580.86|585.39|579.99|586.53|581.13|585.36|579.96|254
1636209900000|2021-11-06 14:45:00|585.44|580.04|585.98|580.58|586.11|580.71|585.41|580.01|241
1636210200000|2021-11-06 14:50:00|585.95|580.55|586.4|581|586.4|581|585.95|580.55|230
1636210500000|2021-11-06 14:55:00|586.39|580.99|585.02|579.62|586.45|581.05|584.9|579.5|309
1636210800000|2021-11-06 15:00:00|585.01|579.61|585.39|579.99|585.88|580.48|584.89|579.49|231
1636211100000|2021-11-06 15:05:00|585.37|579.97|586.19|580.79|586.7|581.3|585.34|579.94|302
1636211400000|2021-11-06 15:10:00|586.2|580.8|585.97|580.57|586.21|580.81|585.92|580.52|173
1636211700000|2021-11-06 15:15:00|585.98|580.58|586.03|580.63|586.16|580.76|585.89|580.49|194
1636212000000|2021-11-06 15:20:00|586.02|580.62|586.4|581|586.53|581.13|586.01|580.61|241
1636212300000|2021-11-06 15:25:00|586.39|580.99|586|580.6|586.46|581.06|585.94|580.54|243
1636212600000|2021-11-06 15:30:00|585.94|580.54|585.42|580.02|586.08|580.68|585.28|579.88|246
1636212900000|2021-11-06 15:35:00|585.41|580.01|585.31|579.91|585.42|580.02|584.97|579.57|231
1636213200000|2021-11-06 15:40:00|585.3|579.9|586.24|580.84|586.25|580.85|585.3|579.9|158
1636213500000|2021-11-06 15:45:00|586.27|580.87|586.42|581.02|586.46|581.06|586.25|580.85|153
1636213800000|2021-11-06 15:50:00|586.41|581.01|586.28|580.88|586.45|581.05|586.11|580.71|180
1636214100000|2021-11-06 15:55:00|586.21|580.81|585.83|580.43|586.41|581.01|585.64|580.24|200
1636214400000|2021-11-06 16:00:00|585.81|580.41|586.38|580.98|586.53|581.13|585.66|580.26|252
1636214700000|2021-11-06 16:05:00|586.37|580.97|585.15|579.75|586.37|580.97|584.75|579.35|287
1636215000000|2021-11-06 16:10:00|585.16|579.76|586.11|580.71|586.68|581.28|585.15|579.75|385
1636215300000|2021-11-06 16:15:00|586.1|580.7|585.19|579.79|586.48|581.08|585.16|579.76|312
1636215600000|2021-11-06 16:20:00|585.18|579.78|584.11|578.71|585.29|579.89|584.11|578.71|194
1636215900000|2021-11-06 16:25:00|584.03|578.63|584.35|578.95|584.48|579.08|583.86|578.46|291
1636216200000|2021-11-06 16:30:00|584.33|578.93|584.88|579.48|585.45|580.05|584.06|578.66|281
1636216500000|2021-11-06 16:35:00|584.87|579.47|583.82|578.42|585.15|579.75|583.8|578.4|325
1636216800000|2021-11-06 16:40:00|583.85|578.45|584.2|578.8|584.26|578.86|583.8|578.4|199
1636217100000|2021-11-06 16:45:00|584.18|578.78|585.18|579.78|585.19|579.79|584.17|578.77|212
1636217400000|2021-11-06 16:50:00|585.19|579.79|585.14|579.74|585.61|580.21|585.09|579.69|199
1636217700000|2021-11-06 16:55:00|585.03|579.63|585.33|579.93|585.64|580.24|584.85|579.45|234
1636218000000|2021-11-06 17:00:00|585.34|579.94|585.69|580.29|585.72|580.32|585.34|579.94|160
1636218300000|2021-11-06 17:05:00|585.68|580.28|585.68|580.28|585.75|580.35|585.59|580.19|101
1636218600000|2021-11-06 17:10:00|585.69|580.29|586.58|581.18|586.58|581.18|585.65|580.25|199
1636218900000|2021-11-06 17:15:00|586.61|581.21|586.7|581.3|587.02|581.62|586.09|580.69|328
1636219200000|2021-11-06 17:20:00|586.74|581.34|586.17|580.77|586.82|581.42|586.02|580.62|191
1636219500000|2021-11-06 17:25:00|586.16|580.76|585.41|580.01|586.16|580.76|585.41|580.01|94
1636219800000|2021-11-06 17:30:00|585.42|580.02|585.14|579.74|585.42|580.02|585.12|579.72|129
1636220100000|2021-11-06 17:35:00|585.12|579.72|584.75|579.35|585.12|579.72|584.75|579.35|118
1636220400000|2021-11-06 17:40:00|584.76|579.36|584.6|579.2|584.78|579.38|584.58|579.18|64
1636220700000|2021-11-06 17:45:00|584.61|579.21|584.24|578.84|584.61|579.21|584.23|578.83|45
1636221000000|2021-11-06 17:50:00|584.23|578.83|584.51|579.11|584.63|579.23|584.22|578.82|85
1636221300000|2021-11-06 17:55:00|584.5|579.1|584.16|578.76|584.9|579.5|584.12|578.72|182
1636221600000|2021-11-06 18:00:00|584.17|578.77|585.56|580.16|585.6|580.2|584.06|578.66|182
1636221900000|2021-11-06 18:05:00|585.55|580.15|585.79|580.39|585.79|580.39|585.36|579.96|94
1636222200000|2021-11-06 18:10:00|585.83|580.43|585.9|580.5|585.96|580.56|585.76|580.36|143
1636222500000|2021-11-06 18:15:00|585.91|580.51|584.93|579.53|585.91|580.51|584.72|579.32|180
1636222800000|2021-11-06 18:20:00|584.92|579.52|585.94|580.54|585.94|580.54|584.82|579.42|99
1636223100000|2021-11-06 18:25:00|585.95|580.55|585.57|580.17|585.97|580.57|585.5|580.1|185
1636223400000|2021-11-06 18:30:00|585.58|580.18|585.66|580.26|585.68|580.28|585.13|579.73|141
1636223700000|2021-11-06 18:35:00|585.67|580.27|586.32|580.92|586.34|580.94|585.66|580.26|109
1636224000000|2021-11-06 18:40:00|586.33|580.93|586.32|580.92|586.51|581.11|586.24|580.84|122
1636224300000|2021-11-06 18:45:00|586.33|580.93|585.92|580.52|586.33|580.93|585.76|580.36|130
1636224600000|2021-11-06 18:50:00|585.91|580.51|586.36|580.96|586.36|580.96|585.79|580.39|88
1636224900000|2021-11-06 18:55:00|586.37|580.97|586.54|581.14|586.6|581.2|586.11|580.71|158
1636225200000|2021-11-06 19:00:00|586.53|581.13|586.62|581.22|586.69|581.29|586.23|580.83|126
1636225500000|2021-11-06 19:05:00|586.64|581.24|587.56|582.16|587.57|582.17|586.63|581.23|107
1636225800000|2021-11-06 19:10:00|587.54|582.14|587.05|581.65|587.77|582.37|587.05|581.65|214
1636226100000|2021-11-06 19:15:00|587.04|581.64|587.22|581.82|587.22|581.82|586.9|581.5|88
1636226400000|2021-11-06 19:20:00|587.21|581.81|587.53|582.13|587.69|582.29|587.21|581.81|117
1636226700000|2021-11-06 19:25:00|587.51|582.11|587.67|582.27|587.82|582.42|587.49|582.09|91
1636227000000|2021-11-06 19:30:00|587.68|582.28|587.55|582.15|587.93|582.53|587.52|582.12|162
1636227300000|2021-11-06 19:35:00|587.58|582.18|587.6|582.2|587.64|582.24|587.45|582.05|78
1636227600000|2021-11-06 19:40:00|587.61|582.21|588.18|582.78|588.19|582.79|587.6|582.2|96
1636227900000|2021-11-06 19:45:00|588.16|582.76|588.95|583.55|588.95|583.55|588.16|582.76|155
1636228200000|2021-11-06 19:50:00|588.94|583.54|589.38|583.98|589.62|584.22|588.94|583.54|258
1636228500000|2021-11-06 19:55:00|589.4|584|588.79|583.39|589.85|584.45|588.72|583.32|160
1636228800000|2021-11-06 20:00:00|588.81|583.41|589.95|584.55|590.05|584.65|588.8|583.4|312
1636229100000|2021-11-06 20:05:00|589.94|584.54|589.13|583.73|589.94|584.54|588.89|583.49|200
1636229400000|2021-11-06 20:10:00|589.16|583.76|589.54|584.14|589.56|584.16|589.16|583.76|113
1636229700000|2021-11-06 20:15:00|589.56|584.16|588.63|583.23|589.61|584.21|588.63|583.23|146
1636230000000|2021-11-06 20:20:00|588.62|583.22|589.42|584.02|589.93|584.53|588.62|583.22|226
1636230300000|2021-11-06 20:25:00|589.41|584.01|589.78|584.38|589.79|584.39|589|583.6|167
1636230600000|2021-11-06 20:30:00|589.79|584.39|589.55|584.15|590.44|585.04|589.07|583.67|264
1636230900000|2021-11-06 20:35:00|589.54|584.14|589.58|584.18|589.63|584.23|589.51|584.11|66
1636231200000|2021-11-06 20:40:00|589.6|584.2|589.92|584.52|589.92|584.52|589.4|584|107
1636231500000|2021-11-06 20:45:00|589.94|584.54|589.81|584.41|590.26|584.86|589.78|584.38|95
1636231800000|2021-11-06 20:50:00|589.84|584.44|589.3|583.9|589.89|584.49|589.3|583.9|80
1636232100000|2021-11-06 20:55:00|589.31|583.91|588.16|582.76|589.32|583.92|587.74|582.34|143
1636232400000|2021-11-06 21:00:00|588.15|582.75|588.95|583.55|589.03|583.63|588.07|582.67|152
1636232700000|2021-11-06 21:05:00|588.97|583.57|589.66|584.26|589.74|584.34|588.97|583.57|109
1636233000000|2021-11-06 21:10:00|589.67|584.27|589.71|584.31|589.77|584.37|589.67|584.27|28
1636233300000|2021-11-06 21:15:00|589.7|584.3|589.52|584.12|589.7|584.3|589.41|584.01|55
1636233600000|2021-11-06 21:20:00|589.5|584.1|589.77|584.37|589.78|584.38|589.5|584.1|28
1636233900000|2021-11-06 21:25:00|589.78|584.38|589.83|584.43|589.86|584.46|589.72|584.32|25
1636234200000|2021-11-06 21:30:00|589.84|584.44|590.25|584.85|590.26|584.86|589.83|584.43|41
1636234500000|2021-11-06 21:35:00|590.24|584.84|590.41|585.01|590.41|585.01|590.19|584.79|17
1636234800000|2021-11-06 21:40:00|590.42|585.02|590.57|585.17|590.65|585.25|590.41|585.01|29
1636235100000|2021-11-06 21:45:00|590.59|585.19|591.07|585.67|591.09|585.69|590.57|585.17|56
1636235400000|2021-11-06 21:50:00|591.01|585.61|590.82|585.42|591.05|585.65|590.75|585.35|111
1636235700000|2021-11-06 21:55:00|590.8|585.4|589.66|584.26|590.82|585.42|589.26|583.86|161
1636236000000|2021-11-06 22:00:00|589.69|584.29|590.3|584.9|591.16|585.76|589.69|584.29|237
1636236300000|2021-11-06 22:05:00|590.29|584.89|590.3|584.9|590.61|585.21|590.21|584.81|229
1636236600000|2021-11-06 22:10:00|590.29|584.89|590.4|585|590.45|585.05|590.22|584.82|111
1636236900000|2021-11-06 22:15:00|590.41|585.01|590.29|584.89|590.56|585.16|590.28|584.88|127
1636237200000|2021-11-06 22:20:00|590.31|584.91|590.31|584.91|590.53|585.13|590.27|584.87|78
1636237500000|2021-11-06 22:25:00|590.29|584.89|590.29|584.89|590.39|584.99|590.28|584.88|32
1636237800000|2021-11-06 22:30:00|590.33|584.93|590.62|585.22|590.62|585.22|590.3|584.9|106
1636238100000|2021-11-06 22:35:00|590.65|585.25|591|585.6|591.04|585.64|590.57|585.17|55
1636238400000|2021-11-06 22:40:00|591.01|585.61|591.25|585.85|591.34|585.94|591.01|585.61|23
1636238700000|2021-11-06 22:45:00|591.23|585.83|590.79|585.39|591.23|585.83|590.79|585.39|31
1636239000000|2021-11-06 22:50:00|590.76|585.36|590.25|584.85|590.76|585.36|590.21|584.81|50
1636239300000|2021-11-06 22:55:00|590.24|584.84|590.02|584.62|590.35|584.95|589.71|584.31|141
1636239600000|2021-11-06 23:00:00|590.04|584.64|590.74|585.34|590.94|585.54|590.04|584.64|106
1636239900000|2021-11-06 23:05:00|590.75|585.35|590.47|585.07|591.12|585.72|590.28|584.88|108
1636240200000|2021-11-06 23:10:00|590.46|585.06|590.83|585.43|591.26|585.86|590.46|585.06|99
1636240500000|2021-11-06 23:15:00|590.79|585.39|590.94|585.54|590.97|585.57|590.63|585.23|66
1636240800000|2021-11-06 23:20:00|590.95|585.55|591.06|585.66|591.09|585.69|590.9|585.5|45
1636241100000|2021-11-06 23:25:00|591.08|585.68|591.32|585.92|591.33|585.93|591.08|585.68|25
1636241400000|2021-11-06 23:30:00|591.33|585.93|591.31|585.91|591.7|586.3|591.3|585.9|71
1636241700000|2021-11-06 23:35:00|591.3|585.9|591.05|585.65|591.3|585.9|590.98|585.58|48
1636242000000|2021-11-06 23:40:00|591.07|585.67|590.93|585.53|591.07|585.67|590.9|585.5|50
1636242300000|2021-11-06 23:45:00|590.92|585.52|591.08|585.68|591.1|585.7|590.89|585.49|42
1636242600000|2021-11-06 23:50:00|591.1|585.7|591.26|585.86|591.39|585.99|591.05|585.65|67
1636242900000|2021-11-06 23:55:00|591.27|585.87|590.67|585.27|591.35|585.95|590.33|584.93|116
1636243200000|2021-11-07 00:00:00|590.68|585.28|590.05|584.65|591.09|585.69|590.03|584.63|270
1636243500000|2021-11-07 00:05:00|590.09|584.69|589.99|584.59|590.12|584.72|589.52|584.12|206
1636243800000|2021-11-07 00:10:00|589.98|584.58|590.98|585.58|590.99|585.59|589.84|584.44|163
1636244100000|2021-11-07 00:15:00|590.96|585.56|590.54|585.14|591.05|585.65|590.44|585.04|115
1636244400000|2021-11-07 00:20:00|590.55|585.15|589.2|583.8|590.61|585.21|589.06|583.66|183
1636244700000|2021-11-07 00:25:00|589.21|583.81|589.48|584.08|589.72|584.32|589.11|583.71|174
1636245000000|2021-11-07 00:30:00|589.47|584.07|590.17|584.77|590.21|584.81|589.47|584.07|194
1636245300000|2021-11-07 00:35:00|590.18|584.78|590.49|585.09|590.49|585.09|590.15|584.75|96
1636245600000|2021-11-07 00:40:00|590.5|585.1|590.96|585.56|590.97|585.57|590.34|584.94|106
1636245900000|2021-11-07 00:45:00|591.02|585.62|591.45|586.05|591.52|586.12|590.98|585.58|145
1636246200000|2021-11-07 00:50:00|591.43|586.03|591.83|586.43|591.92|586.52|591.38|585.98|248
1636246500000|2021-11-07 00:55:00|591.85|586.45|592.29|586.89|593.09|587.69|591.83|586.43|480
1636246800000|2021-11-07 01:00:00|592.34|586.94|593.69|588.29|593.82|588.42|592.32|586.92|488
1636247100000|2021-11-07 01:05:00|593.68|588.28|593.85|588.45|594.33|588.93|593.64|588.24|211
1636247400000|2021-11-07 01:10:00|593.83|588.43|594.19|588.79|594.2|588.8|593.07|587.67|205
1636247700000|2021-11-07 01:15:00|594.21|588.81|594.41|589.01|594.9|589.5|594.14|588.74|156
1636248000000|2021-11-07 01:20:00|594.39|588.99|594.89|589.49|594.9|589.5|594.37|588.97|157
1636248300000|2021-11-07 01:25:00|594.84|589.44|594.86|589.46|595.21|589.81|594.71|589.31|277
1636248600000|2021-11-07 01:30:00|594.87|589.47|594.01|588.61|595.18|589.78|593.92|588.52|247
1636248900000|2021-11-07 01:35:00|594.03|588.63|593.74|588.34|594.03|588.63|593.34|587.94|224
1636249200000|2021-11-07 01:40:00|593.72|588.32|593.42|588.02|593.72|588.32|593.32|587.92|157
1636249500000|2021-11-07 01:45:00|593.43|588.03|592.6|587.2|593.43|588.03|592.58|587.18|90
1636249800000|2021-11-07 01:50:00|592.61|587.21|592.67|587.27|592.96|587.56|592.48|587.08|131
1636250100000|2021-11-07 01:55:00|592.68|587.28|592.97|587.57|593.29|587.89|592.57|587.17|198
1636250400000|2021-11-07 02:00:00|592.98|587.58|593.09|587.69|593.14|587.74|592.94|587.54|61
1636250700000|2021-11-07 02:05:00|593.07|587.67|593.23|587.83|594.07|588.67|593.02|587.62|169
1636251000000|2021-11-07 02:10:00|593.22|587.82|592.7|587.3|593.35|587.95|592.66|587.26|182
1636251300000|2021-11-07 02:15:00|592.69|587.29|592.15|586.75|592.69|587.29|591.81|586.41|201
1636251600000|2021-11-07 02:20:00|592.14|586.74|592.13|586.73|592.26|586.86|592.13|586.73|46
1636251900000|2021-11-07 02:25:00|592.1|586.7|592.36|586.96|592.46|587.06|592.1|586.7|76
1636252200000|2021-11-07 02:30:00|592.31|586.91|593.34|587.94|593.39|587.99|592.31|586.91|120
1636252500000|2021-11-07 02:35:00|593.35|587.95|593.25|587.85|593.37|587.97|593.15|587.75|69
1636252800000|2021-11-07 02:40:00|593.16|587.76|593.49|588.09|593.5|588.1|593.16|587.76|107
1636253100000|2021-11-07 02:45:00|593.51|588.11|593.94|588.54|594.13|588.73|593.38|587.98|160
1636253400000|2021-11-07 02:50:00|593.98|588.58|593.74|588.34|594.07|588.67|593.55|588.15|166
1636253700000|2021-11-07 02:55:00|593.78|588.38|593.14|587.74|593.78|588.38|593.11|587.71|139
1636254000000|2021-11-07 03:00:00|593.17|587.77|592.6|587.2|593.63|588.23|592.56|587.16|164
1636254300000|2021-11-07 03:05:00|592.66|587.26|593.46|588.06|593.51|588.11|592.62|587.22|101
1636254600000|2021-11-07 03:10:00|593.48|588.08|593.27|587.87|593.55|588.15|593.27|587.87|66
1636254900000|2021-11-07 03:15:00|593.28|587.88|593.12|587.72|593.28|587.88|593.06|587.66|65
1636255200000|2021-11-07 03:20:00|593.13|587.73|593.01|587.61|593.13|587.73|593|587.6|32
1636255500000|2021-11-07 03:25:00|593|587.6|593.02|587.62|593.02|587.62|592.97|587.57|29
1636255800000|2021-11-07 03:30:00|593.2|587.8|593.47|588.07|593.5|588.1|593.09|587.69|78
1636256100000|2021-11-07 03:35:00|593.46|588.06|594.03|588.63|594.67|589.27|593.46|588.06|167
1636256400000|2021-11-07 03:40:00|594|588.6|593.78|588.38|594|588.6|593.73|588.33|107
1636256700000|2021-11-07 03:45:00|593.77|588.37|594.33|588.93|594.37|588.97|593.74|588.34|128
1636257000000|2021-11-07 03:50:00|594.35|588.95|594.29|588.89|594.59|589.19|594.27|588.87|85
1636257300000|2021-11-07 03:55:00|594.28|588.88|594.57|589.17|594.61|589.21|594.28|588.88|121
1636257600000|2021-11-07 04:00:00|594.61|589.21|594.98|589.58|595.11|589.71|594.43|589.03|213
1636257900000|2021-11-07 04:05:00|594.95|589.55|594.76|589.36|595.35|589.95|594.73|589.33|158
1636258200000|2021-11-07 04:10:00|594.77|589.37|594|588.6|594.81|589.41|594|588.6|115
1636258500000|2021-11-07 04:15:00|593.95|588.55|593.65|588.25|594.14|588.74|593.65|588.25|83
1636258800000|2021-11-07 04:20:00|593.62|588.22|593.26|587.86|593.65|588.25|593.25|587.85|59
1636259100000|2021-11-07 04:25:00|593.25|587.85|593.17|587.77|593.29|587.89|593.12|587.72|65
1636259400000|2021-11-07 04:30:00|593.25|587.85|593.21|587.81|593.34|587.94|593.17|587.77|57
1636259700000|2021-11-07 04:35:00|593.22|587.82|593.27|587.87|593.9|588.5|593.21|587.81|158
1636260000000|2021-11-07 04:40:00|593.26|587.86|593.33|587.93|593.46|588.06|593.26|587.86|86
1636260300000|2021-11-07 04:45:00|593.38|587.98|592.95|587.55|593.45|588.05|592.88|587.48|90
1636260600000|2021-11-07 04:50:00|592.97|587.57|592.97|587.57|593.09|587.69|592.93|587.53|91
1636260900000|2021-11-07 04:55:00|592.96|587.56|593.17|587.77|593.31|587.91|592.96|587.56|114
1636261200000|2021-11-07 05:00:00|593.19|587.79|593.63|588.23|594|588.6|593.05|587.65|244
1636261500000|2021-11-07 05:05:00|593.65|588.25|594.33|588.93|594.33|588.93|593.62|588.22|131
1636261800000|2021-11-07 05:10:00|594.32|588.92|593.83|588.43|594.35|588.95|593.83|588.43|125
1636262100000|2021-11-07 05:15:00|593.84|588.44|593.36|587.96|594.09|588.69|593.34|587.94|163
1636262400000|2021-11-07 05:20:00|593.43|588.03|592.97|587.57|593.43|588.03|592.85|587.45|155
1636262700000|2021-11-07 05:25:00|592.96|587.56|592.71|587.31|592.99|587.59|592.69|587.29|91
1636263000000|2021-11-07 05:30:00|592.74|587.34|592.43|587.03|592.74|587.34|592.41|587.01|140
1636263300000|2021-11-07 05:35:00|592.41|587.01|592.5|587.1|592.56|587.16|592.37|586.97|57
1636263600000|2021-11-07 05:40:00|592.51|587.11|592.52|587.12|592.66|587.26|592.46|587.06|82
1636263900000|2021-11-07 05:45:00|592.54|587.14|592.77|587.37|592.88|587.48|592.54|587.14|135
1636264200000|2021-11-07 05:50:00|592.78|587.38|592.38|586.98|592.78|587.38|592.38|586.98|66
1636264500000|2021-11-07 05:55:00|592.37|586.97|592.42|587.02|592.54|587.14|592.34|586.94|151
1636264800000|2021-11-07 06:00:00|592.47|587.07|593.81|588.41|593.85|588.45|592.46|587.06|168
1636265100000|2021-11-07 06:05:00|593.8|588.4|594.05|588.65|594.08|588.68|593.77|588.37|153
1636265400000|2021-11-07 06:10:00|594.04|588.64|593.94|588.54|594.37|588.97|593.94|588.54|127
1636265700000|2021-11-07 06:15:00|593.93|588.53|594.23|588.83|594.37|588.97|593.66|588.26|119
1636266000000|2021-11-07 06:20:00|594.24|588.84|594.5|589.1|594.53|589.13|594.24|588.84|91
1636266300000|2021-11-07 06:25:00|594.45|589.05|594.47|589.07|594.55|589.15|594.33|588.93|57
1636266600000|2021-11-07 06:30:00|594.4|589|594.41|589.01|594.96|589.56|594.36|588.96|105
1636266900000|2021-11-07 06:35:00|594.39|588.99|593.15|587.75|594.4|589|593.05|587.65|174
1636267200000|2021-11-07 06:40:00|593.17|587.77|593.69|588.29|593.77|588.37|593.14|587.74|94
1636267500000|2021-11-07 06:45:00|593.67|588.27|592.58|587.18|593.73|588.33|592.58|587.18|146
1636267800000|2021-11-07 06:50:00|592.59|587.19|592.41|587.01|592.69|587.29|592.25|586.85|101
1636268100000|2021-11-07 06:55:00|592.4|587|592.57|587.17|592.89|587.49|592.39|586.99|99
1636268400000|2021-11-07 07:00:00|592.43|587.03|592.73|587.33|592.82|587.42|592.26|586.86|146
1636268700000|2021-11-07 07:05:00|592.74|587.34|592.17|586.77|592.74|587.34|592.17|586.77|87
1636269000000|2021-11-07 07:10:00|592.18|586.78|591.18|585.78|592.27|586.87|591.08|585.68|191
1636269300000|2021-11-07 07:15:00|591.2|585.8|591.97|586.57|592.11|586.71|591.2|585.8|142
1636269600000|2021-11-07 07:20:00|592.01|586.61|592.37|586.97|592.43|587.03|591.98|586.58|85
1636269900000|2021-11-07 07:25:00|592.43|587.03|592.41|587.01|592.46|587.06|592.37|586.97|36
1636270200000|2021-11-07 07:30:00|592.45|587.05|592.29|586.89|592.96|587.56|592.21|586.81|107
1636270500000|2021-11-07 07:35:00|592.3|586.9|592.38|586.98|592.51|587.11|591.76|586.36|121
1636270800000|2021-11-07 07:40:00|592.37|586.97|592.3|586.9|592.39|586.99|592.15|586.75|93
1636271100000|2021-11-07 07:45:00|592.29|586.89|591.8|586.4|592.47|587.07|591.78|586.38|101
1636271400000|2021-11-07 07:50:00|591.79|586.39|591.4|586|591.87|586.47|591.31|585.91|130
1636271700000|2021-11-07 07:55:00|591.39|585.99|591.49|586.09|591.53|586.13|591.34|585.94|88
1636272000000|2021-11-07 08:00:00|591.48|586.08|592.52|587.12|592.52|587.12|591.48|586.08|102
1636272300000|2021-11-07 08:05:00|592.53|587.13|593.48|588.08|593.5|588.1|592.5|587.1|109
1636272600000|2021-11-07 08:10:00|593.49|588.09|593.47|588.07|593.7|588.3|593.31|587.91|126
1636272900000|2021-11-07 08:15:00|593.46|588.06|592.47|587.07|593.63|588.23|592.45|587.05|211
1636273200000|2021-11-07 08:20:00|592.48|587.08|591.78|586.38|592.72|587.32|591.69|586.29|185
1636273500000|2021-11-07 08:25:00|591.77|586.37|592.18|586.78|592.31|586.91|591.77|586.37|123
1636273800000|2021-11-07 08:30:00|592.2|586.8|592.55|587.15|592.56|587.16|592.2|586.8|64
1636274100000|2021-11-07 08:35:00|592.54|587.14|591.83|586.43|592.55|587.15|591.66|586.26|122
1636274400000|2021-11-07 08:40:00|591.85|586.45|591.61|586.21|591.89|586.49|591.57|586.17|135
1636274700000|2021-11-07 08:45:00|591.62|586.22|591.49|586.09|591.68|586.28|591.33|585.93|168
1636275000000|2021-11-07 08:50:00|591.48|586.08|592.27|586.87|592.47|587.07|591.46|586.06|129
1636275300000|2021-11-07 08:55:00|592.26|586.86|591.85|586.45|592.29|586.89|591.78|586.38|163
1636275600000|2021-11-07 09:00:00|591.87|586.47|590.97|585.57|591.93|586.53|590.94|585.54|178
1636275900000|2021-11-07 09:05:00|590.95|585.55|589.86|584.46|590.95|585.55|589.86|584.46|226
1636276200000|2021-11-07 09:10:00|589.87|584.47|590.08|584.68|590.19|584.79|589.36|583.96|216
1636276500000|2021-11-07 09:15:00|590.15|584.75|590.33|584.93|590.33|584.93|589.99|584.59|125
1636276800000|2021-11-07 09:20:00|590.32|584.92|590.42|585.02|590.55|585.15|590.26|584.86|110
1636277100000|2021-11-07 09:25:00|590.41|585.01|590.58|585.18|590.78|585.38|590.31|584.91|135
1636277400000|2021-11-07 09:30:00|590.57|585.17|591.32|585.92|591.53|586.13|590.57|585.17|225
1636277700000|2021-11-07 09:35:00|591.3|585.9|591.46|586.06|591.56|586.16|590.97|585.57|203
1636278000000|2021-11-07 09:40:00|591.45|586.05|591.55|586.15|591.64|586.24|591.39|585.99|90
1636278300000|2021-11-07 09:45:00|591.58|586.18|592.89|587.49|592.89|587.49|591.45|586.05|162
1636278600000|2021-11-07 09:50:00|592.95|587.55|593.38|587.98|593.4|588|592.72|587.32|287
1636278900000|2021-11-07 09:55:00|593.41|588.01|593.56|588.16|593.62|588.22|593.15|587.75|187
1636279200000|2021-11-07 10:00:00|593.54|588.14|593.99|588.59|594.37|588.97|593.17|587.77|216
1636279500000|2021-11-07 10:05:00|593.98|588.58|594.33|588.93|594.83|589.43|593.98|588.58|389
1636279800000|2021-11-07 10:10:00|594.34|588.94|595.25|589.85|596.98|591.58|594.34|588.94|298
1636280100000|2021-11-07 10:15:00|595.2|589.8|594.7|589.3|595.57|590.17|594.68|589.28|159
1636280400000|2021-11-07 10:20:00|594.71|589.31|594.39|588.99|594.72|589.32|594.16|588.76|137
1636280700000|2021-11-07 10:25:00|594.38|588.98|595|589.6|595.03|589.63|594.36|588.96|103
1636281000000|2021-11-07 10:30:00|594.99|589.59|594.8|589.4|595.52|590.12|594.63|589.23|219
1636281300000|2021-11-07 10:35:00|594.79|589.39|594.27|588.87|594.79|589.39|594.24|588.84|159
1636281600000|2021-11-07 10:40:00|594.26|588.86|593.88|588.48|594.26|588.86|593.86|588.46|145
1636281900000|2021-11-07 10:45:00|593.78|588.38|593.16|587.76|593.82|588.42|593.07|587.67|189
1636282200000|2021-11-07 10:50:00|593.15|587.75|593.81|588.41|593.87|588.47|593.14|587.74|88
1636282500000|2021-11-07 10:55:00|593.82|588.42|593.26|587.86|593.82|588.42|593.26|587.86|100
1636282800000|2021-11-07 11:00:00|593.25|587.85|592.48|587.08|593.3|587.9|592.48|587.08|153
1636283100000|2021-11-07 11:05:00|592.49|587.09|591.9|586.5|592.49|587.09|591.64|586.24|246
1636283400000|2021-11-07 11:10:00|591.91|586.51|592.51|587.11|592.51|587.11|591.7|586.3|157
1636283700000|2021-11-07 11:15:00|592.53|587.13|592.52|587.12|593|587.6|592.03|586.63|208
1636284000000|2021-11-07 11:20:00|592.51|587.11|592.07|586.67|592.98|587.58|592.02|586.62|185
1636284300000|2021-11-07 11:25:00|592.12|586.72|592.15|586.75|592.22|586.82|592|586.6|82
1636284600000|2021-11-07 11:30:00|592.14|586.74|592.52|587.12|592.52|587.12|592.13|586.73|77
1636284900000|2021-11-07 11:35:00|592.51|587.11|592.28|586.88|592.51|587.11|592.18|586.78|118
1636285200000|2021-11-07 11:40:00|592.29|586.89|592.43|587.03|592.43|587.03|592.19|586.79|67
1636285500000|2021-11-07 11:45:00|592.4|587|592.28|586.88|592.41|587.01|592.15|586.75|63
1636285800000|2021-11-07 11:50:00|592.33|586.93|593.14|587.74|593.17|587.77|592.26|586.86|97
1636286100000|2021-11-07 11:55:00|593.15|587.75|594.46|589.06|594.47|589.07|593.15|587.75|129
1636286400000|2021-11-07 12:00:00|594.45|589.05|594.17|588.77|595.22|589.82|593.9|588.5|238
1636286700000|2021-11-07 12:05:00|594.18|588.78|594.02|588.62|594.2|588.8|593.97|588.57|70
1636287000000|2021-11-07 12:10:00|594|588.6|593.5|588.1|594.07|588.67|593.44|588.04|127
1636287300000|2021-11-07 12:15:00|593.49|588.09|593.76|588.36|593.78|588.38|592.93|587.53|216
1636287600000|2021-11-07 12:20:00|593.77|588.37|594.19|588.79|594.97|589.57|593.77|588.37|234
1636287900000|2021-11-07 12:25:00|594.18|588.78|594.89|589.49|594.95|589.55|594.16|588.76|216
1636288200000|2021-11-07 12:30:00|594.9|589.5|594.72|589.32|595.21|589.81|594.71|589.31|190
1636288500000|2021-11-07 12:35:00|594.73|589.33|595|589.6|595|589.6|594.46|589.06|193
1636288800000|2021-11-07 12:40:00|595.03|589.63|594.78|589.38|595.07|589.67|594.74|589.34|112
1636289100000|2021-11-07 12:45:00|594.79|589.39|593.94|588.54|594.79|589.39|593.75|588.35|187
1636289400000|2021-11-07 12:50:00|593.93|588.53|594.18|588.78|594.23|588.83|593.72|588.32|163
1636289700000|2021-11-07 12:55:00|594.17|588.77|593.59|588.19|594.21|588.81|593.43|588.03|209
1636290000000|2021-11-07 13:00:00|593.49|588.09|593.38|587.98|594.04|588.64|593.21|587.81|157
1636290300000|2021-11-07 13:05:00|593.4|588|593.49|588.09|593.56|588.16|593.3|587.9|66
1636290600000|2021-11-07 13:10:00|593.48|588.08|593.37|587.97|593.56|588.16|593.31|587.91|75
1636290900000|2021-11-07 13:15:00|593.49|588.09|593.6|588.2|593.79|588.39|593.44|588.04|100
1636291200000|2021-11-07 13:20:00|593.5|588.1|594.28|588.88|594.28|588.88|593.5|588.1|165
1636291500000|2021-11-07 13:25:00|594.27|588.87|594.12|588.72|595.62|590.22|594.12|588.72|305
1636291800000|2021-11-07 13:30:00|594.14|588.74|594.85|589.45|594.85|589.45|594.12|588.72|150
1636292100000|2021-11-07 13:35:00|594.76|589.36|594.58|589.18|594.87|589.47|594.57|589.17|103
1636292400000|2021-11-07 13:40:00|594.55|589.15|594.48|589.08|594.55|589.15|594.36|588.96|80
1636292700000|2021-11-07 13:45:00|594.43|589.03|594.08|588.68|594.46|589.06|593.89|588.49|115
1636293000000|2021-11-07 13:50:00|594.07|588.67|594.01|588.61|594.11|588.71|593.97|588.57|59
1636293300000|2021-11-07 13:55:00|594.02|588.62|594.44|589.04|594.61|589.21|593.58|588.18|206
1636293600000|2021-11-07 14:00:00|594.36|588.96|594.69|589.29|594.76|589.36|593.93|588.53|119
1636293900000|2021-11-07 14:05:00|594.68|589.28|595.15|589.75|596.33|590.93|594.53|589.13|192
1636294200000|2021-11-07 14:10:00|595.21|589.81|595.25|589.85|595.27|589.87|594.62|589.22|183
1636294500000|2021-11-07 14:15:00|595.24|589.84|596.02|590.62|596.07|590.67|595.21|589.81|238
1636294800000|2021-11-07 14:20:00|596|590.6|596.7|591.3|596.7|591.3|595.98|590.58|161
1636295100000|2021-11-07 14:25:00|596.69|591.29|596.92|591.52|597.44|592.04|596.67|591.27|177
1636295400000|2021-11-07 14:30:00|596.91|591.51|597.04|591.64|597.09|591.69|595.38|589.98|271
1636295700000|2021-11-07 14:35:00|597.01|591.61|597.64|592.24|597.79|592.39|596.98|591.58|147
1636296000000|2021-11-07 14:40:00|597.75|592.35|597.56|592.16|597.8|592.4|597.2|591.8|219
1636296300000|2021-11-07 14:45:00|597.55|592.15|597.92|592.52|598.03|592.63|596.91|591.51|279
1636296600000|2021-11-07 14:50:00|597.87|592.47|598.89|593.49|599.12|593.72|597.87|592.47|177
1636296900000|2021-11-07 14:55:00|599.09|593.69|599.65|594.25|599.68|594.28|599.09|593.69|197
1636297200000|2021-11-07 15:00:00|599.63|594.23|600.93|595.53|601.23|595.83|599.63|594.23|314
1636297500000|2021-11-07 15:05:00|600.94|595.54|599.55|594.15|600.97|595.57|599.5|594.1|168
1636297800000|2021-11-07 15:10:00|599.56|594.16|598.38|592.98|599.57|594.17|598.35|592.95|198
1636298100000|2021-11-07 15:15:00|598.41|593.01|598.65|593.25|598.81|593.41|598.31|592.91|147
1636298400000|2021-11-07 15:20:00|598.61|593.21|597.7|592.3|599.21|593.81|597.41|592.01|275
1636298700000|2021-11-07 15:25:00|597.71|592.31|596.97|591.57|597.73|592.33|596.93|591.53|224
1636299000000|2021-11-07 15:30:00|596.96|591.56|598.39|592.99|598.46|593.06|596.92|591.52|162
1636299300000|2021-11-07 15:35:00|598.41|593.01|598.13|592.73|598.53|593.13|598.13|592.73|138
1636299600000|2021-11-07 15:40:00|598.06|592.66|598.49|593.09|598.52|593.12|598.01|592.61|154
1636299900000|2021-11-07 15:45:00|598.47|593.07|598.19|592.79|598.55|593.15|598.01|592.61|154
1636300200000|2021-11-07 15:50:00|598.22|592.82|598.88|593.48|598.91|593.51|598.17|592.77|142
1636300500000|2021-11-07 15:55:00|598.86|593.46|599.38|593.98|599.46|594.06|598.84|593.44|138
1636300800000|2021-11-07 16:00:00|599.4|594|599.4|594|599.61|594.21|599.36|593.96|191
1636301100000|2021-11-07 16:05:00|599.47|594.07|599.65|594.25|600.16|594.76|599.41|594.01|242
1636301400000|2021-11-07 16:10:00|599.66|594.26|598.71|593.31|599.66|594.26|598.61|593.21|175
1636301700000|2021-11-07 16:15:00|598.7|593.3|598.3|592.9|598.71|593.31|598.04|592.64|240
1636302000000|2021-11-07 16:20:00|598.31|592.91|598.71|593.31|598.95|593.55|598.29|592.89|195
1636302300000|2021-11-07 16:25:00|598.76|593.36|598.62|593.22|598.85|593.45|598.54|593.14|122
1636302600000|2021-11-07 16:30:00|598.64|593.24|598.67|593.27|598.78|593.38|598.61|593.21|102
1636302900000|2021-11-07 16:35:00|598.68|593.28|598.57|593.17|598.72|593.32|598.57|593.17|112
1636303200000|2021-11-07 16:40:00|598.58|593.18|598.68|593.28|598.94|593.54|598.12|592.72|239
1636303500000|2021-11-07 16:45:00|598.69|593.29|598.51|593.11|598.95|593.55|598.39|592.99|246
1636303800000|2021-11-07 16:50:00|598.52|593.12|597.58|592.18|598.57|593.17|597.58|592.18|198
1636304100000|2021-11-07 16:55:00|597.59|592.19|597.53|592.13|597.71|592.31|597.47|592.07|146
1636304400000|2021-11-07 17:00:00|597.52|592.12|597.76|592.36|597.8|592.4|597.52|592.12|131
1636304700000|2021-11-07 17:05:00|597.78|592.38|597.72|592.32|597.78|592.38|597.62|592.22|141
1636305000000|2021-11-07 17:10:00|597.73|592.33|598.17|592.77|598.23|592.83|597.68|592.28|176
1636305300000|2021-11-07 17:15:00|598.18|592.78|598.16|592.76|598.22|592.82|598.12|592.72|24
1636305600000|2021-11-07 17:20:00|598.17|592.77|598.11|592.71|598.25|592.85|598.06|592.66|74
1636305900000|2021-11-07 17:25:00|598.12|592.72|598.16|592.76|598.27|592.87|598.02|592.62|99
1636306200000|2021-11-07 17:30:00|598.18|592.78|598.39|592.99|598.47|593.07|598.13|592.73|104
1636306500000|2021-11-07 17:35:00|598.38|592.98|598.22|592.82|598.39|592.99|598.19|592.79|67
1636306800000|2021-11-07 17:40:00|598.24|592.84|598.52|593.12|598.52|593.12|598.05|592.65|81
1636307100000|2021-11-07 17:45:00|598.51|593.11|598.3|592.9|598.55|593.15|598.21|592.81|199
1636307400000|2021-11-07 17:50:00|598.31|592.91|597.97|592.57|598.45|593.05|597.84|592.44|139
1636307700000|2021-11-07 17:55:00|597.96|592.56|598.23|592.83|598.23|592.83|597.77|592.37|197
1636308000000|2021-11-07 18:00:00|598.21|592.81|598.67|593.27|598.9|593.5|598.2|592.8|164
1636308300000|2021-11-07 18:05:00|598.63|593.23|597.96|592.56|598.75|593.35|597.84|592.44|257
1636308600000|2021-11-07 18:10:00|597.97|592.57|598.3|592.9|598.3|592.9|597.79|592.39|151
1636308900000|2021-11-07 18:15:00|598.31|592.91|598.13|592.73|598.57|593.17|598.05|592.65|145
1636309200000|2021-11-07 18:20:00|598.12|592.72|598.18|592.78|598.18|592.78|598.04|592.64|93
1636309500000|2021-11-07 18:25:00|598.17|592.77|598.36|592.96|598.72|593.32|598.11|592.71|106
1636309800000|2021-11-07 18:30:00|598.35|592.95|599.16|593.76|599.2|593.8|598.3|592.9|137
1636310100000|2021-11-07 18:35:00|599.12|593.72|599|593.6|599.22|593.82|599|593.6|108
1636310400000|2021-11-07 18:40:00|599.03|593.63|599.11|593.71|599.18|593.78|598.98|593.58|91
1636310700000|2021-11-07 18:45:00|599.09|593.69|598.89|593.49|599.15|593.75|598.89|593.49|117
1636311000000|2021-11-07 18:50:00|598.91|593.51|598.84|593.44|598.97|593.57|598.72|593.32|166
1636311300000|2021-11-07 18:55:00|598.81|593.41|599.13|593.73|599.13|593.73|598.8|593.4|116
1636311600000|2021-11-07 19:00:00|599.07|593.67|599.9|594.5|599.9|594.5|599.07|593.67|140
1636311900000|2021-11-07 19:05:00|599.93|594.53|600.15|594.75|600.24|594.84|599.93|594.53|128
1636312200000|2021-11-07 19:10:00|600.1|594.7|600.06|594.66|600.17|594.77|600|594.6|81
1636312500000|2021-11-07 19:15:00|600.07|594.67|599.92|594.52|600.11|594.71|599.83|594.43|82
1636312800000|2021-11-07 19:20:00|599.89|594.49|599.84|594.44|599.92|594.52|599.78|594.38|101
1636313100000|2021-11-07 19:25:00|599.83|594.43|599.48|594.08|599.85|594.45|599.48|594.08|82
1636313400000|2021-11-07 19:30:00|599.47|594.07|599.22|593.82|599.49|594.09|598.86|593.46|105
1636313700000|2021-11-07 19:35:00|599.21|593.81|598.81|593.41|599.21|593.81|598.78|593.38|93
1636314000000|2021-11-07 19:40:00|598.8|593.4|597.95|592.55|598.81|593.41|597.95|592.55|156
1636314300000|2021-11-07 19:45:00|597.96|592.56|597.58|592.18|598.06|592.66|597.51|592.11|105
1636314600000|2021-11-07 19:50:00|597.56|592.16|597.72|592.32|597.88|592.48|597.56|592.16|79
1636314900000|2021-11-07 19:55:00|597.73|592.33|597.86|592.46|597.91|592.51|597.55|592.15|121
1636315200000|2021-11-07 20:00:00|597.83|592.43|597.7|592.3|597.85|592.45|597.67|592.27|60
1636315500000|2021-11-07 20:05:00|597.67|592.27|597.32|591.92|597.69|592.29|597.3|591.9|60
1636315800000|2021-11-07 20:10:00|597.27|591.87|597.33|591.93|597.55|592.15|597.1|591.7|109
1636316100000|2021-11-07 20:15:00|597.32|591.92|597.54|592.14|597.63|592.23|597.32|591.92|102
1636316400000|2021-11-07 20:20:00|597.69|592.29|598.21|592.81|598.24|592.84|597.67|592.27|70
1636316700000|2021-11-07 20:25:00|598.23|592.83|598.8|593.4|598.81|593.41|598.21|592.81|88
1636317000000|2021-11-07 20:30:00|598.81|593.41|599.02|593.62|599.02|593.62|598.81|593.41|93
1636317300000|2021-11-07 20:35:00|599.01|593.61|599.1|593.7|599.1|593.7|598.53|593.13|176
1636317600000|2021-11-07 20:40:00|599.09|593.69|599.72|594.32|599.74|594.34|599.04|593.64|151
1636317900000|2021-11-07 20:45:00|599.7|594.3|599.69|594.29|600.12|594.72|599.4|594|177
1636318200000|2021-11-07 20:50:00|599.71|594.31|600.72|595.32|600.72|595.32|599.71|594.31|185
1636318500000|2021-11-07 20:55:00|600.71|595.31|601.13|595.73|601.22|595.82|600.66|595.26|155
1636318800000|2021-11-07 21:00:00|601.16|595.76|600.79|595.39|601.62|596.22|600.79|595.39|164
1636319100000|2021-11-07 21:05:00|600.8|595.4|601.04|595.64|601.05|595.65|600.78|595.38|151
1636319400000|2021-11-07 21:10:00|601.08|595.68|601.07|595.67|601.23|595.83|600.96|595.56|161
1636319700000|2021-11-07 21:15:00|601.08|595.68|601.52|596.12|601.52|596.12|601.08|595.68|150
1636320000000|2021-11-07 21:20:00|601.51|596.11|601.78|596.38|601.93|596.53|601.5|596.1|70
1636320300000|2021-11-07 21:25:00|601.87|596.47|601.75|596.35|601.89|596.49|601.66|596.26|53
1636320600000|2021-11-07 21:30:00|601.72|596.32|602.14|596.74|602.14|596.74|601.72|596.32|42
1636320900000|2021-11-07 21:35:00|602.13|596.73|602.04|596.64|602.13|596.73|601.67|596.27|193
1636321200000|2021-11-07 21:40:00|602.03|596.63|601.99|596.59|602.12|596.72|601.73|596.33|122
1636321500000|2021-11-07 21:45:00|601.97|596.57|601.81|596.41|602|596.6|601.71|596.31|94
1636321800000|2021-11-07 21:50:00|601.89|596.49|601.9|596.5|601.91|596.51|601.82|596.42|117
1636322100000|2021-11-07 21:55:00|601.88|596.48|602.15|596.75|602.15|596.75|601.47|596.07|166
1636322400000|2021-11-07 22:00:00|602.2|596.8|602.5|597.1|602.5|597.1|602.18|596.78|9
1636322700000|2021-11-07 22:05:00|602.51|597.11|602.51|597.11|602.53|597.13|602.2|596.8|26
1636323000000|2021-11-07 22:10:00|602.55|597.15|601.77|596.37|602.62|597.22|601.76|596.36|131
1636323300000|2021-11-07 22:15:00|601.78|596.38|601.57|596.17|601.83|596.43|601.55|596.15|53
1636323600000|2021-11-07 22:20:00|601.55|596.15|600.65|595.25|601.55|596.15|600.56|595.16|152
1636323900000|2021-11-07 22:25:00|600.62|595.22|600.78|595.38|600.87|595.47|600.62|595.22|64
1636324200000|2021-11-07 22:30:00|600.8|595.4|601.17|595.77|601.18|595.78|600.75|595.35|44
1636324500000|2021-11-07 22:35:00|601.22|595.82|601.39|595.99|601.43|596.03|601.15|595.75|43
1636324800000|2021-11-07 22:40:00|601.35|595.95|601.41|596.01|601.6|596.2|601.35|595.95|53
1636325100000|2021-11-07 22:45:00|601.39|595.99|601.11|595.71|601.4|596|601.11|595.71|72
1636325400000|2021-11-07 22:50:00|601.15|595.75|601.17|595.77|601.17|595.77|601.08|595.68|11
1636325700000|2021-11-07 22:55:00|601.11|595.71|601.71|596.31|601.73|596.33|600.84|595.44|118
1636326000000|2021-11-07 23:00:00|601.66|596.26|601.26|595.86|602.37|596.97|601.21|595.81|212
1636326300000|2021-11-07 23:05:00|601.27|595.87|601.83|596.43|602.04|596.64|601.26|595.86|167
1636326600000|2021-11-07 23:10:00|601.86|596.46|601.74|596.34|601.86|596.46|601.44|596.04|162
1636326900000|2021-11-07 23:15:00|601.75|596.35|601.87|596.47|601.94|596.54|601.57|596.17|173
1636327200000|2021-11-07 23:20:00|601.79|596.39|601.9|596.5|601.98|596.58|601.61|596.21|111
1636327500000|2021-11-07 23:25:00|601.83|596.43|601.82|596.42|602.03|596.63|601.71|596.31|107
1636327800000|2021-11-07 23:30:00|601.75|596.35|601.24|595.84|601.85|596.45|601.14|595.74|161
1636328100000|2021-11-07 23:35:00|601.22|595.82|601.23|595.83|601.36|595.96|600.94|595.54|135
1636328400000|2021-11-07 23:40:00|601.26|595.86|601.36|595.96|601.44|596.04|601.25|595.85|109
1636328700000|2021-11-07 23:45:00|601.35|595.95|601.59|596.19|601.7|596.3|601.24|595.84|105
1636329000000|2021-11-07 23:50:00|601.6|596.2|602.45|597.05|602.45|597.05|601.51|596.11|110
1636329300000|2021-11-07 23:55:00|602.41|597.01|603.41|598.01|603.55|598.15|602.22|596.82|154
1636329600000|2021-11-08 00:00:00|603.49|598.09|602.92|597.52|604.99|599.59|602.81|597.41|425
1636329900000|2021-11-08 00:05:00|602.85|597.45|603.16|597.76|603.98|598.58|602.61|597.21|395
1636330200000|2021-11-08 00:10:00|603.18|597.78|602.41|597.01|603.21|597.81|601.82|596.42|348
1636330500000|2021-11-08 00:15:00|602.39|596.99|605.77|600.37|605.8|600.4|602.39|596.99|457
1636330800000|2021-11-08 00:20:00|605.8|600.4|607.91|602.51|608.03|602.63|605.52|600.12|353
1636331100000|2021-11-08 00:25:00|607.9|602.5|607.55|602.15|608|602.6|606.43|601.03|430
1636331400000|2021-11-08 00:30:00|607.76|602.36|607.71|602.31|609.56|604.16|607.1|601.7|349
1636331700000|2021-11-08 00:35:00|607.69|602.29|609.66|604.26|609.79|604.39|607.15|601.75|566
1636332000000|2021-11-08 00:40:00|609.64|604.24|611.34|605.94|612.31|606.91|609.45|604.05|325
1636332300000|2021-11-08 00:45:00|611.25|605.85|613.24|607.84|613.64|608.24|611.25|605.85|438
1636332600000|2021-11-08 00:50:00|613.26|607.86|610.89|605.49|613.27|607.87|610.62|605.22|501
1636332900000|2021-11-08 00:55:00|610.88|605.48|611.99|606.59|612.07|606.67|609.14|603.74|342
1636333200000|2021-11-08 01:00:00|611.98|606.58|614.11|608.71|614.25|608.85|610.83|605.43|611
1636333500000|2021-11-08 01:05:00|614.15|608.75|616.49|611.09|616.95|611.55|614.07|608.67|472
1636333800000|2021-11-08 01:10:00|616.51|611.11|613.69|608.29|616.94|611.54|613.38|607.98|500
1636334100000|2021-11-08 01:15:00|613.66|608.26|613.51|608.11|614.61|609.21|613.39|607.99|382
1636334400000|2021-11-08 01:20:00|613.5|608.1|612.19|606.79|613.72|608.32|612.14|606.74|308
1636334700000|2021-11-08 01:25:00|612.1|606.7|612.61|607.21|613.57|608.17|611.96|606.56|404
1636335000000|2021-11-08 01:30:00|612.63|607.23|613.11|607.71|613.37|607.97|612.58|607.18|235
1636335300000|2021-11-08 01:35:00|613.1|607.7|613.28|607.88|613.42|608.02|612.23|606.83|279
1636335600000|2021-11-08 01:40:00|613.29|607.89|612.32|606.92|613.82|608.42|612.32|606.92|364
1636335900000|2021-11-08 01:45:00|612.23|606.83|612.86|607.46|612.96|607.56|612.12|606.72|306
1636336200000|2021-11-08 01:50:00|612.87|607.47|613.98|608.58|614.1|608.7|612.75|607.35|213
1636336500000|2021-11-08 01:55:00|613.99|608.59|615.24|609.84|615.3|609.9|613.98|608.58|170
1636336800000|2021-11-08 02:00:00|615.27|609.87|615.03|609.63|616.4|611|614.51|609.11|299
1636337100000|2021-11-08 02:05:00|615.04|609.64|615.79|610.39|615.94|610.54|614.69|609.29|259
1636337400000|2021-11-08 02:10:00|615.76|610.36|615.83|610.43|616.33|610.93|615.76|610.36|210
1636337700000|2021-11-08 02:15:00|615.81|610.41|615.07|609.67|616.33|610.93|614.94|609.54|191
1636338000000|2021-11-08 02:20:00|615.09|609.69|615.77|610.37|615.77|610.37|615.03|609.63|149
1636338300000|2021-11-08 02:25:00|615.78|610.38|614.77|609.37|615.95|610.55|614.74|609.34|203
1636338600000|2021-11-08 02:30:00|614.79|609.39|613.44|608.04|614.79|609.39|613.25|607.85|262
1636338900000|2021-11-08 02:35:00|613.42|608.02|613.48|608.08|613.65|608.25|613.31|607.91|218
1636339200000|2021-11-08 02:40:00|613.42|608.02|613.32|607.92|613.54|608.14|613|607.6|177
1636339500000|2021-11-08 02:45:00|613.33|607.93|613.37|607.97|613.52|608.12|613.15|607.75|96
1636339800000|2021-11-08 02:50:00|613.4|608|612.89|607.49|613.63|608.23|612.89|607.49|162
1636340100000|2021-11-08 02:55:00|612.91|607.51|613.47|608.07|613.48|608.08|612.83|607.43|150
1636340400000|2021-11-08 03:00:00|613.41|608.01|612.93|607.53|613.72|608.32|612.81|607.41|200
1636340700000|2021-11-08 03:05:00|612.97|607.57|613.62|608.22|613.68|608.28|612.97|607.57|269
1636341000000|2021-11-08 03:10:00|613.65|608.25|613.11|607.71|613.73|608.33|612.94|607.54|202
1636341300000|2021-11-08 03:15:00|613.13|607.73|612.91|607.51|613.31|607.91|612.8|607.4|204
1636341600000|2021-11-08 03:20:00|612.9|607.5|612.38|606.98|612.95|607.55|612.27|606.87|148
1636341900000|2021-11-08 03:25:00|612.34|606.94|612.12|606.72|612.34|606.94|611.72|606.32|180
1636342200000|2021-11-08 03:30:00|612.16|606.76|612.55|607.15|612.57|607.17|612.08|606.68|122
1636342500000|2021-11-08 03:35:00|612.49|607.09|612.43|607.03|612.61|607.21|612.29|606.89|122
1636342800000|2021-11-08 03:40:00|612.45|607.05|613.16|607.76|613.16|607.76|612.41|607.01|77
1636343100000|2021-11-08 03:45:00|612.94|607.54|613.53|608.13|613.82|608.42|612.94|607.54|127
1636343400000|2021-11-08 03:50:00|613.59|608.19|612.63|607.23|613.68|608.28|612.51|607.11|192
1636343700000|2021-11-08 03:55:00|612.73|607.33|613.05|607.65|613.1|607.7|612.27|606.87|174
1636344000000|2021-11-08 04:00:00|613.29|607.89|613.13|607.73|613.69|608.29|612.77|607.37|246
1636344300000|2021-11-08 04:05:00|613.16|607.76|612.83|607.43|613.47|608.07|612.83|607.43|112
1636344600000|2021-11-08 04:10:00|612.84|607.44|613.06|607.66|613.21|607.81|612.84|607.44|109
1636344900000|2021-11-08 04:15:00|613.04|607.64|613.5|608.1|613.51|608.11|613.04|607.64|179
1636345200000|2021-11-08 04:20:00|613.52|608.12|613.84|608.44|613.87|608.47|613.41|608.01|99
1636345500000|2021-11-08 04:25:00|613.85|608.45|614|608.6|614.13|608.73|613.84|608.44|55
1636345800000|2021-11-08 04:30:00|613.99|608.59|613.73|608.33|614.02|608.62|613.51|608.11|125
1636346100000|2021-11-08 04:35:00|613.6|608.2|612.88|607.48|613.6|608.2|612.68|607.28|311
1636346400000|2021-11-08 04:40:00|612.9|607.5|612.65|607.25|612.91|607.51|612.57|607.17|139
1636346700000|2021-11-08 04:45:00|612.68|607.28|612.24|606.84|612.72|607.32|612.24|606.84|206
1636347000000|2021-11-08 04:50:00|612.17|606.77|611.71|606.31|612.19|606.79|611.62|606.22|134
1636347300000|2021-11-08 04:55:00|611.72|606.32|611.9|606.5|611.93|606.53|610.75|605.35|262
1636347600000|2021-11-08 05:00:00|611.8|606.4|613.04|607.64|613.39|607.99|611.52|606.12|254
1636347900000|2021-11-08 05:05:00|613|607.6|613.26|607.86|613.26|607.86|612.6|607.2|196
1636348200000|2021-11-08 05:10:00|613.23|607.83|613.8|608.4|613.83|608.43|613.2|607.8|262
1636348500000|2021-11-08 05:15:00|613.82|608.42|613.23|607.83|614.25|608.85|613.23|607.83|286
1636348800000|2021-11-08 05:20:00|613.14|607.74|612.73|607.33|613.9|608.5|612.71|607.31|348
1636349100000|2021-11-08 05:25:00|612.74|607.34|614.04|608.64|614.21|608.81|612.68|607.28|189
1636349400000|2021-11-08 05:30:00|614|608.6|612.95|607.55|614.17|608.77|612.78|607.38|303
1636349700000|2021-11-08 05:35:00|612.94|607.54|613.53|608.13|613.68|608.28|612.89|607.49|221
1636350000000|2021-11-08 05:40:00|613.58|608.18|612.38|606.98|613.65|608.25|612.35|606.95|241
1636350300000|2021-11-08 05:45:00|612.4|607|612.86|607.46|613.27|607.87|612.38|606.98|212
1636350600000|2021-11-08 05:50:00|612.82|607.42|612.26|606.86|613.18|607.78|612.12|606.72|301
1636350900000|2021-11-08 05:55:00|612.24|606.84|611.66|606.26|612.54|607.14|611.58|606.18|330
1636351200000|2021-11-08 06:00:00|611.62|606.22|611.8|606.4|612|606.6|610.74|605.34|335
1636351500000|2021-11-08 06:05:00|611.81|606.41|612.67|607.27|613.17|607.77|611.81|606.41|302
1636351800000|2021-11-08 06:10:00|612.73|607.33|612.76|607.36|613.17|607.77|612.1|606.7|284
1636352100000|2021-11-08 06:15:00|612.75|607.35|613.43|608.03|613.72|608.32|612.67|607.27|372
1636352400000|2021-11-08 06:20:00|613.42|608.02|614.17|608.77|614.53|609.13|613.3|607.9|256
1636352700000|2021-11-08 06:25:00|614.16|608.76|614.89|609.49|614.91|609.51|614.15|608.75|210
1636353000000|2021-11-08 06:30:00|614.9|609.5|614.83|609.43|615.08|609.68|614.46|609.06|274
1636353300000|2021-11-08 06:35:00|614.84|609.44|615.16|609.76|615.59|610.19|614.82|609.42|210
1636353600000|2021-11-08 06:40:00|615.18|609.78|615.58|610.18|615.62|610.22|615.17|609.77|221
1636353900000|2021-11-08 06:45:00|615.55|610.15|615.43|610.03|615.55|610.15|614.91|609.51|189
1636354200000|2021-11-08 06:50:00|615.45|610.05|615.51|610.11|615.63|610.23|615.21|609.81|227
1636354500000|2021-11-08 06:55:00|615.53|610.13|615.45|610.05|615.79|610.39|615.36|609.96|230
1636354800000|2021-11-08 07:00:00|615.46|610.06|615.52|610.12|615.66|610.26|615.42|610.02|222
1636355100000|2021-11-08 07:05:00|615.53|610.13|615.76|610.36|615.77|610.37|615.5|610.1|68
1636355400000|2021-11-08 07:10:00|615.77|610.37|615.94|610.54|617.58|612.18|615.69|610.29|288
1636355700000|2021-11-08 07:15:00|615.92|610.52|615.18|609.78|616.14|610.74|615.17|609.77|310
1636356000000|2021-11-08 07:20:00|615.19|609.79|614.49|609.09|615.22|609.82|613.76|608.36|401
1636356300000|2021-11-08 07:25:00|614.5|609.1|613.04|607.64|614.6|609.2|612.78|607.38|240
1636356600000|2021-11-08 07:30:00|613.08|607.68|612.16|606.76|613.33|607.93|612|606.6|477
1636356900000|2021-11-08 07:35:00|612.21|606.81|613.73|608.33|614.07|608.67|612.14|606.74|368
1636357200000|2021-11-08 07:40:00|613.75|608.35|614.41|609.01|614.75|609.35|613.55|608.15|247
1636357500000|2021-11-08 07:45:00|614.42|609.02|614.94|609.54|615.03|609.63|614.42|609.02|142
1636357800000|2021-11-08 07:50:00|614.97|609.57|614.7|609.3|615.04|609.64|614.64|609.24|243
1636358100000|2021-11-08 07:55:00|614.68|609.28|614.93|609.53|615.38|609.98|614.53|609.13|295
1636358400000|2021-11-08 08:00:00|615.02|609.62|615.39|609.99|615.58|610.18|614.97|609.57|134
1636358700000|2021-11-08 08:05:00|615.45|610.05|615.6|610.2|615.75|610.35|615.45|610.05|261
1636359000000|2021-11-08 08:10:00|615.62|610.22|614.66|609.26|615.62|610.22|614.54|609.14|215
1636359300000|2021-11-08 08:15:00|614.65|609.25|614.91|609.51|614.96|609.56|614.36|608.96|237
1636359600000|2021-11-08 08:20:00|614.92|609.52|614.95|609.55|615.11|609.71|614.73|609.33|253
1636359900000|2021-11-08 08:25:00|614.97|609.57|613.98|608.58|615.16|609.76|613.74|608.34|291
1636360200000|2021-11-08 08:30:00|614.01|608.61|614.15|608.75|614.51|609.11|613.97|608.57|257
1636360500000|2021-11-08 08:35:00|614.13|608.73|613.44|608.04|614.66|609.26|612.53|607.13|450
1636360800000|2021-11-08 08:40:00|613.45|608.05|614.5|609.1|614.72|609.32|613.34|607.94|199
1636361100000|2021-11-08 08:45:00|614.51|609.11|616.02|610.62|616.15|610.75|614.38|608.98|139
1636361400000|2021-11-08 08:50:00|616|610.6|615.92|610.52|616.32|610.92|615.71|610.31|270
1636361700000|2021-11-08 08:55:00|616.05|610.65|616.88|611.48|617.05|611.65|615.9|610.5|285
1636362000000|2021-11-08 09:00:00|616.85|611.45|616.03|610.63|616.96|611.56|615.8|610.4|363
1636362300000|2021-11-08 09:05:00|616.07|610.67|616.86|611.46|616.92|611.52|615.72|610.32|184
1636362600000|2021-11-08 09:10:00|616.88|611.48|617.5|612.1|617.62|612.22|616.57|611.17|305
1636362900000|2021-11-08 09:15:00|617.48|612.08|617.62|612.22|617.8|612.4|617.24|611.84|334
1636363200000|2021-11-08 09:20:00|617.63|612.23|618.15|612.75|618.15|612.75|617.47|612.07|189
1636363500000|2021-11-08 09:25:00|618.2|612.8|617.44|612.04|618.65|613.25|617.42|612.02|260
1636363800000|2021-11-08 09:30:00|617.47|612.07|617.52|612.12|617.66|612.26|615.75|610.35|394
1636364100000|2021-11-08 09:35:00|617.51|612.11|620.61|615.21|620.68|615.28|617.51|612.11|386
1636364400000|2021-11-08 09:40:00|620.64|615.24|620.68|615.28|621.05|615.65|619.23|613.83|410
1636364700000|2021-11-08 09:45:00|620.7|615.3|621.45|616.05|621.64|616.24|619.73|614.33|389
1636365000000|2021-11-08 09:50:00|621.5|616.1|621.72|616.32|621.89|616.49|621.29|615.89|133
1636365300000|2021-11-08 09:55:00|621.71|616.31|622.27|616.87|622.36|616.96|621.7|616.3|179
1636365600000|2021-11-08 10:00:00|622.2|616.8|621.7|616.3|622.46|617.06|621.7|616.3|301
1636365900000|2021-11-08 10:05:00|621.69|616.29|621.11|615.71|621.69|616.29|619.44|614.04|360
1636366200000|2021-11-08 10:10:00|621.13|615.73|621.14|615.74|621.17|615.77|620.76|615.36|174
1636366500000|2021-11-08 10:15:00|621.16|615.76|621.24|615.84|621.68|616.28|620.85|615.45|300
1636366800000|2021-11-08 10:20:00|621.22|615.82|620.75|615.35|621.22|615.82|618.72|613.32|387
1636367100000|2021-11-08 10:25:00|620.76|615.36|620.63|615.23|621.51|616.11|620.57|615.17|263
1636367400000|2021-11-08 10:30:00|620.57|615.17|621.26|615.86|621.32|615.92|620.23|614.83|282
1636367700000|2021-11-08 10:35:00|621.31|615.91|621.45|616.05|621.5|616.1|620.9|615.5|244
1636368000000|2021-11-08 10:40:00|621.44|616.04|622.35|616.95|623.59|618.19|621.06|615.66|296
1636368300000|2021-11-08 10:45:00|622.44|617.04|620.02|614.62|622.44|617.04|620.02|614.62|222
1636368600000|2021-11-08 10:50:00|619.96|614.56|620.12|614.72|620.8|615.4|619.72|614.32|229
1636368900000|2021-11-08 10:55:00|620.2|614.8|620.65|615.25|620.72|615.32|619.91|614.51|247
1636369200000|2021-11-08 11:00:00|620.67|615.27|621.15|615.75|621.42|616.02|620.5|615.1|206
1636369500000|2021-11-08 11:05:00|621.11|615.71|620.51|615.11|621.39|615.99|620.51|615.11|271
1636369800000|2021-11-08 11:10:00|620.54|615.14|620.69|615.29|620.88|615.48|620.33|614.93|153
1636370100000|2021-11-08 11:15:00|620.7|615.3|621.87|616.47|622.2|616.8|620.65|615.25|206
1636370400000|2021-11-08 11:20:00|621.86|616.46|622.69|617.29|622.76|617.36|621.74|616.34|233
1636370700000|2021-11-08 11:25:00|622.75|617.35|621.23|615.83|622.75|617.35|620.99|615.59|244
1636371000000|2021-11-08 11:30:00|621.26|615.86|622.16|616.76|622.28|616.88|621.18|615.78|255
1636371300000|2021-11-08 11:35:00|622.14|616.74|622.56|617.16|622.61|617.21|621.93|616.53|163
1636371600000|2021-11-08 11:40:00|622.57|617.17|621.67|616.27|624.1|618.7|621.58|616.18|305
1636371900000|2021-11-08 11:45:00|621.65|616.25|621.56|616.16|621.8|616.4|620.47|615.07|448
1636372200000|2021-11-08 11:50:00|621.54|616.14|622.8|617.4|623.22|617.82|621.27|615.87|555
1636372500000|2021-11-08 11:55:00|622.81|617.41|624.03|618.63|624.2|618.8|622.74|617.34|568
1636372800000|2021-11-08 12:00:00|624.05|618.65|621.66|616.26|624.08|618.68|621.4|616|645
1636373100000|2021-11-08 12:05:00|621.65|616.25|621.04|615.64|621.86|616.46|620.68|615.28|472
1636373400000|2021-11-08 12:10:00|621.05|615.65|621.79|616.39|622.67|617.27|620.93|615.53|481
1636373700000|2021-11-08 12:15:00|621.8|616.4|621.82|616.42|622.23|616.83|621.7|616.3|506
1636374000000|2021-11-08 12:20:00|621.85|616.45|622.09|616.69|622.7|617.3|621.53|616.13|533
1636374300000|2021-11-08 12:25:00|622.08|616.68|621.5|616.1|622.31|616.91|621.24|615.84|367
1636374600000|2021-11-08 12:30:00|621.49|616.09|621.43|616.03|621.56|616.16|621.02|615.62|541
1636374900000|2021-11-08 12:35:00|621.42|616.02|622.39|616.99|622.55|617.15|621.33|615.93|472
1636375200000|2021-11-08 12:40:00|622.4|617|622.49|617.09|623.96|618.56|622.09|616.69|514
1636375500000|2021-11-08 12:45:00|622.5|617.1|622.84|617.44|623.49|618.09|622.46|617.06|441
1636375800000|2021-11-08 12:50:00|622.83|617.43|619.72|614.32|622.98|617.58|619.59|614.19|575
1636376100000|2021-11-08 12:55:00|619.7|614.3|620.74|615.34|620.75|615.35|619.36|613.96|426
1636376400000|2021-11-08 13:00:00|620.75|615.35|621.87|616.47|621.89|616.49|620.75|615.35|487
1636376700000|2021-11-08 13:05:00|621.84|616.44|622.15|616.75|622.73|617.33|621.81|616.41|427
1636377000000|2021-11-08 13:10:00|622.13|616.73|620.91|615.51|622.24|616.84|620.84|615.44|528
1636377300000|2021-11-08 13:15:00|620.92|615.52|619.66|614.26|620.96|615.56|619.31|613.91|526
1636377600000|2021-11-08 13:20:00|619.67|614.27|621.28|615.88|621.32|615.92|619.62|614.22|542
1636377900000|2021-11-08 13:25:00|621.19|615.79|621.47|616.07|621.58|616.18|621.01|615.61|477
1636378200000|2021-11-08 13:30:00|621.46|616.06|620.81|615.41|621.57|616.17|620.7|615.3|436
1636378500000|2021-11-08 13:35:00|620.79|615.39|616.75|611.35|621.1|615.7|616.5|611.1|620
1636378800000|2021-11-08 13:40:00|616.79|611.39|617.36|611.96|617.39|611.99|616.62|611.22|676
1636379100000|2021-11-08 13:45:00|617.38|611.98|616.09|610.69|617.41|612.01|615.43|610.03|477
1636379400000|2021-11-08 13:50:00|616.13|610.73|615.78|610.38|616.71|611.31|615.62|610.22|524
1636379700000|2021-11-08 13:55:00|615.76|610.36|616.48|611.08|616.98|611.58|615.75|610.35|568
1636380000000|2021-11-08 14:00:00|616.49|611.09|617.26|611.86|617.41|612.01|615.87|610.47|581
1636380300000|2021-11-08 14:05:00|617.27|611.87|617.96|612.56|618.09|612.69|617.19|611.79|404
1636380600000|2021-11-08 14:10:00|617.97|612.57|619.73|614.33|619.73|614.33|617.96|612.56|444
1636380900000|2021-11-08 14:15:00|619.72|614.32|617.67|612.27|620.11|614.71|616.8|611.4|618
1636381200000|2021-11-08 14:20:00|617.66|612.26|617.87|612.47|617.96|612.56|617.45|612.05|459
1636381500000|2021-11-08 14:25:00|617.89|612.49|617.95|612.55|618.32|612.92|617.57|612.17|420
1636381800000|2021-11-08 14:30:00|617.94|612.54|617.46|612.06|617.94|612.54|617.28|611.88|381
1636382100000|2021-11-08 14:35:00|617.47|612.07|615.6|610.2|617.52|612.12|615.6|610.2|501
1636382400000|2021-11-08 14:40:00|615.61|610.21|615.57|610.17|616.2|610.8|615.29|609.89|453
1636382700000|2021-11-08 14:45:00|615.56|610.16|616.6|611.2|616.97|611.57|615.56|610.16|504
1636383000000|2021-11-08 14:50:00|616.61|611.21|617.32|611.92|617.33|611.93|616.61|611.21|354
1636383300000|2021-11-08 14:55:00|617.33|611.93|619.46|614.06|619.64|614.24|617.23|611.83|430
1636383600000|2021-11-08 15:00:00|619.48|614.08|619.17|613.77|619.6|614.2|618.01|612.61|622
1636383900000|2021-11-08 15:05:00|619.18|613.78|621.1|615.7|621.3|615.9|619.07|613.67|564
1636384200000|2021-11-08 15:10:00|621.08|615.68|621.83|616.43|621.93|616.53|621|615.6|396
1636384500000|2021-11-08 15:15:00|621.9|616.5|622.06|616.66|622.14|616.74|621.54|616.14|388
1636384800000|2021-11-08 15:20:00|622.01|616.61|624.65|619.25|624.77|619.37|621.93|616.53|574
1636385100000|2021-11-08 15:25:00|624.69|619.29|625.82|620.42|626.01|620.61|624.65|619.25|494
1636385400000|2021-11-08 15:30:00|625.83|620.43|626.9|621.5|626.94|621.54|625.83|620.43|510
1636385700000|2021-11-08 15:35:00|627.02|621.62|629|623.6|629.04|623.64|626.22|620.82|734
1636386000000|2021-11-08 15:40:00|629.01|623.61|629.56|624.16|629.63|624.23|628.59|623.19|622
1636386300000|2021-11-08 15:45:00|629.54|624.14|629.72|624.32|629.73|624.33|628.49|623.09|638
1636386600000|2021-11-08 15:50:00|629.73|624.33|628.9|623.5|630.45|625.05|628.45|623.05|547
1636386900000|2021-11-08 15:55:00|628.91|623.51|628.84|623.44|629.1|623.7|628.4|623|511
1636387200000|2021-11-08 16:00:00|628.83|623.43|628.65|623.25|629.5|624.1|628.55|623.15|544
1636387500000|2021-11-08 16:05:00|628.67|623.27|631.57|626.17|631.74|626.34|628.12|622.72|655
1636387800000|2021-11-08 16:10:00|631.54|626.14|632.44|627.04|632.67|627.27|631.36|625.96|566
1636388100000|2021-11-08 16:15:00|632.41|627.01|630.15|624.75|632.72|627.32|629.19|623.79|671
1636388400000|2021-11-08 16:20:00|630.13|624.73|628.9|623.5|630.22|624.82|628.31|622.91|675
1636388700000|2021-11-08 16:25:00|628.92|623.52|628.66|623.26|629.26|623.86|628.54|623.14|507
1636389000000|2021-11-08 16:30:00|628.63|623.23|631.3|625.9|631.99|626.59|628.6|623.2|601
1636389300000|2021-11-08 16:35:00|631.29|625.89|633.22|627.82|633.82|628.42|630.96|625.56|619
1636389600000|2021-11-08 16:40:00|633.31|627.91|631.94|626.54|633.47|628.07|631.44|626.04|519
1636389900000|2021-11-08 16:45:00|631.99|626.59|629.9|624.5|632.03|626.63|629.9|624.5|440
1636390200000|2021-11-08 16:50:00|629.89|624.49|631.97|626.57|632.49|627.09|629.63|624.23|511
1636390500000|2021-11-08 16:55:00|631.93|626.53|633.38|627.98|634.13|628.73|631.36|625.96|416
1636390800000|2021-11-08 17:00:00|633.36|627.96|633.82|628.42|633.99|628.59|632.53|627.13|609
1636391100000|2021-11-08 17:05:00|633.8|628.4|634.6|629.2|636.71|631.31|633.6|628.2|583
1636391400000|2021-11-08 17:10:00|634.58|629.18|632.8|627.4|635.33|629.93|632.76|627.36|677
1636391700000|2021-11-08 17:15:00|632.79|627.39|632.26|626.86|633.18|627.78|630.84|625.44|611
1636392000000|2021-11-08 17:20:00|632.3|626.9|632.12|626.72|632.75|627.35|631.87|626.47|560
1636392300000|2021-11-08 17:25:00|632.13|626.73|631.62|626.22|632.31|626.91|631.4|626|490
1636392600000|2021-11-08 17:30:00|631.67|626.27|631.97|626.57|632.5|627.1|631.32|625.92|493
1636392900000|2021-11-08 17:35:00|631.96|626.56|632.4|627|632.89|627.49|631.71|626.31|523
1636393200000|2021-11-08 17:40:00|632.38|626.98|633.08|627.68|633.46|628.06|632.24|626.84|350
1636393500000|2021-11-08 17:45:00|632.98|627.58|634.43|629.03|635.26|629.86|632.91|627.51|590
1636393800000|2021-11-08 17:50:00|634.42|629.02|634.83|629.43|635.01|629.61|633.32|627.92|487
1636394100000|2021-11-08 17:55:00|634.85|629.45|636.1|630.7|636.45|631.05|633.96|628.56|436
1636394400000|2021-11-08 18:00:00|636.14|630.74|635.57|630.17|636.16|630.76|635.31|629.91|430
1636394700000|2021-11-08 18:05:00|635.56|630.16|636.3|630.9|636.96|631.56|635.45|630.05|464
1636395000000|2021-11-08 18:10:00|636.29|630.89|635.84|630.44|636.32|630.92|635.54|630.14|491
1636395300000|2021-11-08 18:15:00|635.85|630.45|636.59|631.19|636.61|631.21|635.75|630.35|330
1636395600000|2021-11-08 18:20:00|636.63|631.23|636.66|631.26|637.04|631.64|636.6|631.2|382
1636395900000|2021-11-08 18:25:00|636.65|631.25|635|629.6|636.78|631.38|634.52|629.12|495
1636396200000|2021-11-08 18:30:00|635.01|629.61|634.63|629.23|635.35|629.95|634.16|628.76|404
1636396500000|2021-11-08 18:35:00|634.62|629.22|634.45|629.05|634.91|629.51|634.28|628.88|444
1636396800000|2021-11-08 18:40:00|634.46|629.06|635.59|630.19|635.6|630.2|634.15|628.75|416
1636397100000|2021-11-08 18:45:00|635.6|630.2|635.77|630.37|635.9|630.5|635.59|630.19|301
1636397400000|2021-11-08 18:50:00|635.76|630.36|636.56|631.16|637.13|631.73|635.75|630.35|382
1636397700000|2021-11-08 18:55:00|636.51|631.11|637.84|632.44|638.51|633.11|636.51|631.11|405
1636398000000|2021-11-08 19:00:00|637.82|632.42|638.99|633.59|639.01|633.61|637.77|632.37|459
1636398300000|2021-11-08 19:05:00|639.02|633.62|638.05|632.65|639.68|634.28|637.85|632.45|500
1636398600000|2021-11-08 19:10:00|638.04|632.64|637.71|632.31|638.62|633.22|637.48|632.08|454
1636398900000|2021-11-08 19:15:00|637.72|632.32|636.77|631.37|637.88|632.48|636.01|630.61|420
1636399200000|2021-11-08 19:20:00|636.8|631.4|637.21|631.81|638.6|633.2|636.79|631.39|359
1636399500000|2021-11-08 19:25:00|637.2|631.8|635.62|630.22|637.23|631.83|635.52|630.12|370
1636399800000|2021-11-08 19:30:00|635.6|630.2|635.16|629.76|635.98|630.58|635.09|629.69|396
1636400100000|2021-11-08 19:35:00|635.17|629.77|633.09|627.69|635.24|629.84|632.58|627.18|420
1636400400000|2021-11-08 19:40:00|633.08|627.68|632.03|626.63|633.42|628.02|631.39|625.99|547
1636400700000|2021-11-08 19:45:00|632.02|626.62|633.42|628.02|633.74|628.34|631.99|626.59|477
1636401000000|2021-11-08 19:50:00|633.38|627.98|634.6|629.2|634.64|629.24|633.26|627.86|374
1636401300000|2021-11-08 19:55:00|634.62|629.22|635.81|630.41|636.26|630.86|634.59|629.19|425
1636401600000|2021-11-08 20:00:00|635.8|630.4|630.08|624.68|635.85|630.45|628.37|622.97|711
1636401900000|2021-11-08 20:05:00|630.07|624.67|631.36|625.96|632.3|626.9|630.07|624.67|591
1636402200000|2021-11-08 20:10:00|631.37|625.97|633.87|628.47|633.98|628.58|631.31|625.91|477
1636402500000|2021-11-08 20:15:00|633.89|628.49|634.13|628.73|634.99|629.59|633.79|628.39|568
1636402800000|2021-11-08 20:20:00|634.14|628.74|635.06|629.66|635.39|629.99|634.14|628.74|595
1636403100000|2021-11-08 20:25:00|635.11|629.71|634.79|629.39|635.11|629.71|634.08|628.68|554
1636403400000|2021-11-08 20:30:00|634.78|629.38|634.53|629.13|634.99|629.59|633|627.6|504
1636403700000|2021-11-08 20:35:00|634.52|629.12|634.26|628.86|634.88|629.48|633.39|627.99|592
1636404000000|2021-11-08 20:40:00|634.32|628.92|634.46|629.06|635.07|629.67|633.5|628.1|503
1636404300000|2021-11-08 20:45:00|634.45|629.05|637.82|632.42|637.82|632.42|634.45|629.05|476
1636404600000|2021-11-08 20:50:00|637.83|632.43|639.31|633.91|639.81|634.41|637.83|632.43|389
1636404900000|2021-11-08 20:55:00|639.3|633.9|640.74|635.34|641.12|635.72|638.16|632.76|490
1636405200000|2021-11-08 21:00:00|640.73|635.33|640.37|634.97|641.22|635.82|639.5|634.1|522
1636405500000|2021-11-08 21:05:00|640.19|634.79|638.22|632.82|640.36|634.96|638.16|632.76|427
1636405800000|2021-11-08 21:10:00|638.24|632.84|638.48|633.08|639.91|634.51|638.13|632.73|545
1636406100000|2021-11-08 21:15:00|638.47|633.07|640.67|635.27|640.93|635.53|638.15|632.75|476
1636406400000|2021-11-08 21:20:00|640.68|635.28|641.04|635.64|641.62|636.22|640.28|634.88|437
1636406700000|2021-11-08 21:25:00|641.02|635.62|639.73|634.33|641.05|635.65|639.42|634.02|406
1636407000000|2021-11-08 21:30:00|639.79|634.39|639.13|633.73|639.82|634.42|638.48|633.08|433
1636407300000|2021-11-08 21:35:00|639.11|633.71|638.76|633.36|639.27|633.87|638.18|632.78|295
1636407600000|2021-11-08 21:40:00|638.77|633.37|639.87|634.47|640.14|634.74|638.75|633.35|374
1636407900000|2021-11-08 21:45:00|639.85|634.45|639.47|634.07|639.93|634.53|639.25|633.85|347
1636408200000|2021-11-08 21:50:00|639.48|634.08|639.53|634.13|639.83|634.43|639.1|633.7|324
1636408500000|2021-11-08 21:55:00|639.54|634.14|638.89|633.49|639.57|634.17|638.52|633.12|368
1636408800000|2021-11-08 22:00:00|638.88|633.48|638.71|633.31|639.35|633.95|638.65|633.25|273
1636409100000|2021-11-08 22:05:00|638.72|633.32|638.41|633.01|638.78|633.38|638.1|632.7|159
1636409400000|2021-11-08 22:10:00|638.51|633.11|638.15|632.75|638.52|633.12|637.84|632.44|203
1636409700000|2021-11-08 22:15:00|638.16|632.76|638.09|632.69|638.45|633.05|638|632.6|244
1636410000000|2021-11-08 22:20:00|638.08|632.68|636.48|631.08|638.11|632.71|636.48|631.08|228
1636410300000|2021-11-08 22:25:00|636.47|631.07|636.33|630.93|636.53|631.13|636.12|630.72|211
1636410600000|2021-11-08 22:30:00|636.4|631|637.34|631.94|637.45|632.05|636.4|631|195
1636410900000|2021-11-08 22:35:00|637.35|631.95|637.33|631.93|637.71|632.31|637.26|631.86|251
1636411200000|2021-11-08 22:40:00|637.27|631.87|637.69|632.29|637.81|632.41|637.23|631.83|168
1636411500000|2021-11-08 22:45:00|637.7|632.3|638.02|632.62|638.19|632.79|637.68|632.28|202
1636411800000|2021-11-08 22:50:00|638.03|632.63|637.77|632.37|638.41|633.01|637.62|632.22|225
1636412100000|2021-11-08 22:55:00|637.8|632.4|638.39|632.99|638.71|633.31|637.53|632.13|231
1636412400000|2021-11-08 23:00:00|638.4|633|638.41|633.01|638.6|633.2|638.12|632.72|316
1636412700000|2021-11-08 23:05:00|638.4|633|638.88|633.48|639.21|633.81|638.35|632.95|412
1636413000000|2021-11-08 23:10:00|638.9|633.5|642.35|636.95|642.36|636.96|638.74|633.34|553
1636413300000|2021-11-08 23:15:00|642.34|636.94|643.98|638.58|644.09|638.69|642.21|636.81|696
1636413600000|2021-11-08 23:20:00|644.03|638.63|643.49|638.09|644.28|638.88|642.28|636.88|695
1636413900000|2021-11-08 23:25:00|643.53|638.13|643.16|637.76|643.73|638.33|642.26|636.86|618
1636414200000|2021-11-08 23:30:00|643.11|637.71|642.4|637|643.63|638.23|642.06|636.66|625
1636414500000|2021-11-08 23:35:00|642.38|636.98|642.68|637.28|642.81|637.41|642.14|636.74|651
1636414800000|2021-11-08 23:40:00|642.69|637.29|644.68|639.28|644.79|639.39|642.64|637.24|595
1636415100000|2021-11-08 23:45:00|644.7|639.3|643.86|638.46|645.47|640.07|643.46|638.06|652
1636415400000|2021-11-08 23:50:00|643.91|638.51|641.24|635.84|644.35|638.95|640.95|635.55|690
1636415700000|2021-11-08 23:55:00|641.26|635.86|641.28|635.88|641.63|636.23|640.63|635.23|683
1636416000000|2021-11-09 00:00:00|641.29|635.89|640.26|634.86|643.55|638.15|639.75|634.35|811
1636416300000|2021-11-09 00:05:00|640.25|634.85|641.71|636.31|641.89|636.49|639.88|634.48|761
1636416600000|2021-11-09 00:10:00|641.68|636.28|641.23|635.83|642.26|636.86|639.93|634.53|642
1636416900000|2021-11-09 00:15:00|641.22|635.82|641.1|635.7|641.79|636.39|640.59|635.19|656
1636417200000|2021-11-09 00:20:00|641.11|635.71|644.59|639.19|644.6|639.2|640.56|635.16|607
1636417500000|2021-11-09 00:25:00|644.57|639.17|647.97|642.57|648.33|642.93|644.54|639.14|665
1636417800000|2021-11-09 00:30:00|647.96|642.56|648.5|643.1|650.57|645.17|646.59|641.19|793
1636418100000|2021-11-09 00:35:00|648.49|643.09|650.14|644.74|650.15|644.75|646.63|641.23|675
1636418400000|2021-11-09 00:40:00|650.15|644.75|652|646.6|652.45|647.05|649.06|643.66|737
1636418700000|2021-11-09 00:45:00|651.97|646.57|650.54|645.14|651.97|646.57|648.67|643.27|765
1636419000000|2021-11-09 00:50:00|650.55|645.15|648.73|643.33|650.72|645.32|648.62|643.22|565
1636419300000|2021-11-09 00:55:00|648.63|643.23|650.26|644.86|650.55|645.15|648.52|643.12|599
1636419600000|2021-11-09 01:00:00|650.25|644.85|649.75|644.35|651.08|645.68|647.46|642.06|594
1636419900000|2021-11-09 01:05:00|649.64|644.24|647.7|642.3|650.79|645.39|647.59|642.19|530
1636420200000|2021-11-09 01:10:00|647.65|642.25|647.99|642.59|649.43|644.03|647.65|642.25|474
1636420500000|2021-11-09 01:15:00|648|642.6|650.56|645.16|651.12|645.72|647.87|642.47|592
1636420800000|2021-11-09 01:20:00|650.55|645.15|651.23|645.83|651.8|646.4|649.94|644.54|743
1636421100000|2021-11-09 01:25:00|651.25|645.85|658.54|653.14|658.54|653.14|651.14|645.74|767
1636421400000|2021-11-09 01:30:00|658.55|653.15|660.6|655.2|661.85|656.45|658.13|652.73|860
1636421700000|2021-11-09 01:35:00|660.71|655.31|660.97|655.57|661.58|656.18|659.94|654.54|749
1636422000000|2021-11-09 01:40:00|660.96|655.56|661.28|655.88|661.98|656.58|660.51|655.11|611
1636422300000|2021-11-09 01:45:00|661.29|655.89|664.76|659.36|665.47|660.07|660.27|654.87|785
1636422600000|2021-11-09 01:50:00|664.75|659.35|663.86|658.46|665.34|659.94|662.01|656.61|743
1636422900000|2021-11-09 01:55:00|663.85|658.45|663.34|657.94|664.27|658.87|662.87|657.47|612
1636423200000|2021-11-09 02:00:00|663.36|657.96|662.49|657.09|663.47|658.07|660.81|655.41|587
1636423500000|2021-11-09 02:05:00|662.37|656.97|663.32|657.92|663.69|658.29|662.06|656.66|507
1636423800000|2021-11-09 02:10:00|663.24|657.84|663.5|658.1|663.79|658.39|662.67|657.27|659
1636424100000|2021-11-09 02:15:00|663.51|658.11|663.84|658.44|664.62|659.22|663.51|658.11|443
1636424400000|2021-11-09 02:20:00|663.86|658.46|662.72|657.32|664|658.6|662.26|656.86|574
1636424700000|2021-11-09 02:25:00|662.71|657.31|666.97|661.57|667.39|661.99|662.53|657.13|612
1636425000000|2021-11-09 02:30:00|667.02|661.62|665.88|660.48|669.49|664.09|665.69|660.29|764
1636425300000|2021-11-09 02:35:00|665.83|660.43|664.11|658.71|668.72|663.32|664|658.6|742
1636425600000|2021-11-09 02:40:00|664.16|658.76|665.41|660.01|665.45|660.05|663.31|657.91|672
1636425900000|2021-11-09 02:45:00|665.42|660.02|667.96|662.56|668.27|662.87|665.16|659.76|601
1636426200000|2021-11-09 02:50:00|667.94|662.54|666.41|661.01|669.11|663.71|666.29|660.89|695
1636426500000|2021-11-09 02:55:00|666.49|661.09|666.39|660.99|668.61|663.21|664.81|659.41|744
1636426800000|2021-11-09 03:00:00|666.33|660.93|667.55|662.15|667.66|662.26|665.77|660.37|589
1636427100000|2021-11-09 03:05:00|667.5|662.1|667.85|662.45|669.17|663.77|667.02|661.62|611
1636427400000|2021-11-09 03:10:00|667.81|662.41|668.47|663.07|669.57|664.17|667.8|662.4|628
1636427700000|2021-11-09 03:15:00|668.51|663.11|666.23|660.83|669.16|663.76|666.22|660.82|681
1636428000000|2021-11-09 03:20:00|666.22|660.82|663.99|658.59|666.3|660.9|663.87|658.47|634
1636428300000|2021-11-09 03:25:00|663.96|658.56|663.45|658.05|663.96|658.56|661.92|656.52|586
1636428600000|2021-11-09 03:30:00|663.36|657.96|663.72|658.32|663.77|658.37|662.65|657.25|522
1636428900000|2021-11-09 03:35:00|663.75|658.35|664.88|659.48|665.08|659.68|663.21|657.81|585
1636429200000|2021-11-09 03:40:00|664.78|659.38|665.94|660.54|667.98|662.58|664.59|659.19|779
1636429500000|2021-11-09 03:45:00|666|660.6|670.03|664.63|670.33|664.93|665.87|660.47|776
1636429800000|2021-11-09 03:50:00|670.07|664.67|668.9|663.5|670.33|664.93|668.63|663.23|629
1636430100000|2021-11-09 03:55:00|668.67|663.27|670.72|665.32|670.81|665.41|668.57|663.17|599
1636430400000|2021-11-09 04:00:00|670.73|665.33|670.4|665|671.35|665.95|669.75|664.35|560
1636430700000|2021-11-09 04:05:00|670.41|665.01|670.6|665.2|671.22|665.82|669.49|664.09|534
1636431000000|2021-11-09 04:10:00|670.56|665.16|671.81|666.41|672.75|667.35|670.56|665.16|498
1636431300000|2021-11-09 04:15:00|671.8|666.4|669.61|664.21|671.85|666.45|668.42|663.02|672
1636431600000|2021-11-09 04:20:00|669.69|664.29|671.11|665.71|671.11|665.71|668.89|663.49|442
1636431900000|2021-11-09 04:25:00|671.12|665.72|670.33|664.93|671.47|666.07|670.21|664.81|511
1636432200000|2021-11-09 04:30:00|670.36|664.96|669.8|664.4|670.45|665.05|669.8|664.4|430
1636432500000|2021-11-09 04:35:00|669.78|664.38|667.99|662.59|669.86|664.46|667.66|662.26|613
1636432800000|2021-11-09 04:40:00|667.98|662.58|667.71|662.31|668.77|663.37|667.54|662.14|564
1636433100000|2021-11-09 04:45:00|667.7|662.3|666.27|660.87|667.82|662.42|665.7|660.3|657
1636433400000|2021-11-09 04:50:00|666.2|660.8|668.71|663.31|668.72|663.32|665.51|660.11|668
1636433700000|2021-11-09 04:55:00|668.69|663.29|670.63|665.23|671.1|665.7|668.32|662.92|470
1636434000000|2021-11-09 05:00:00|670.6|665.2|668.59|663.19|670.8|665.4|668.25|662.85|643
1636434300000|2021-11-09 05:05:00|668.6|663.2|669.23|663.83|670.19|664.79|668.59|663.19|503
1636434600000|2021-11-09 05:10:00|669.22|663.82|669.32|663.92|670.58|665.18|668.97|663.57|554
1636434900000|2021-11-09 05:15:00|669.34|663.94|668.58|663.18|670.19|664.79|668.13|662.73|527
1636435200000|2021-11-09 05:20:00|668.55|663.15|668.94|663.54|668.97|663.57|668.43|663.03|441
1636435500000|2021-11-09 05:25:00|668.95|663.55|667.37|661.97|669.05|663.65|667.22|661.82|521
1636435800000|2021-11-09 05:30:00|667.36|661.96|668.76|663.36|669.18|663.78|667.18|661.78|547
1636436100000|2021-11-09 05:35:00|668.75|663.35|668.85|663.45|669.04|663.64|668.53|663.13|434
1636436400000|2021-11-09 05:40:00|668.94|663.54|668.19|662.79|669.28|663.88|667.97|662.57|427
1636436700000|2021-11-09 05:45:00|668.1|662.7|670.78|665.38|670.78|665.38|668|662.6|440
1636437000000|2021-11-09 05:50:00|670.79|665.39|670.78|665.38|672.48|667.08|670.67|665.27|542
1636437300000|2021-11-09 05:55:00|670.76|665.36|671.02|665.62|671.88|666.48|669.87|664.47|401
1636437600000|2021-11-09 06:00:00|671.01|665.61|674.44|669.04|674.44|669.04|670.29|664.89|632
1636437900000|2021-11-09 06:05:00|674.38|668.98|670.34|664.94|674.45|669.05|670.27|664.87|706
1636438200000|2021-11-09 06:10:00|670.35|664.95|669.81|664.41|670.42|665.02|669.7|664.3|618
1636438500000|2021-11-09 06:15:00|669.82|664.42|670.97|665.57|671.13|665.73|669.82|664.42|389
1636438800000|2021-11-09 06:20:00|670.98|665.58|670.2|664.8|671.44|666.04|670.14|664.74|485
1636439100000|2021-11-09 06:25:00|670.19|664.79|670.93|665.53|671.24|665.84|670.08|664.68|554
1636439400000|2021-11-09 06:30:00|670.94|665.54|671.41|666.01|671.81|666.41|670.92|665.52|279
1636439700000|2021-11-09 06:35:00|671.4|666|670.15|664.75|671.4|666|669.93|664.53|439
1636440000000|2021-11-09 06:40:00|670.14|664.74|670.4|665|670.94|665.54|670.14|664.74|437
1636440300000|2021-11-09 06:45:00|670.48|665.08|669.77|664.37|670.48|665.08|669.68|664.28|394
1636440600000|2021-11-09 06:50:00|669.8|664.4|669.99|664.59|670.25|664.85|669.53|664.13|496
1636440900000|2021-11-09 06:55:00|669.97|664.57|672.18|666.78|672.18|666.78|669.97|664.57|497
1636441200000|2021-11-09 07:00:00|672.03|666.63|671.92|666.52|672.31|666.91|671.28|665.88|489
1636441500000|2021-11-09 07:05:00|671.91|666.51|672.56|667.16|672.6|667.2|671.54|666.14|425
1636441800000|2021-11-09 07:10:00|672.53|667.13|671.78|666.38|672.95|667.55|671.78|666.38|279
1636442100000|2021-11-09 07:15:00|671.82|666.42|671.54|666.14|673.14|667.74|671.51|666.11|391
1636442400000|2021-11-09 07:20:00|671.58|666.18|670.31|664.91|671.66|666.26|669.91|664.51|391
1636442700000|2021-11-09 07:25:00|670.3|664.9|669|663.6|670.54|665.14|668.95|663.55|529
1636443000000|2021-11-09 07:30:00|669.07|663.67|667.24|661.84|669.36|663.96|667.04|661.64|619
1636443300000|2021-11-09 07:35:00|667.33|661.93|666.73|661.33|667.61|662.21|666.29|660.89|700
1636443600000|2021-11-09 07:40:00|666.75|661.35|666.88|661.48|667.1|661.7|666.12|660.72|634
1636443900000|2021-11-09 07:45:00|666.89|661.49|666.08|660.68|667.3|661.9|665.45|660.05|622
1636444200000|2021-11-09 07:50:00|666.07|660.67|665.73|660.33|668.37|662.97|664.47|659.07|644
1636444500000|2021-11-09 07:55:00|665.71|660.31|667.62|662.22|668.45|663.05|664.51|659.11|731
1636444800000|2021-11-09 08:00:00|667.61|662.21|667.97|662.57|669.13|663.73|667.39|661.99|591
1636445100000|2021-11-09 08:05:00|667.96|662.56|666.81|661.41|668.06|662.66|666.79|661.39|378
1636445400000|2021-11-09 08:10:00|666.82|661.42|665.44|660.04|666.9|661.5|665.42|660.02|330
1636445700000|2021-11-09 08:15:00|665.43|660.03|665.81|660.41|666.2|660.8|665.12|659.72|471
1636446000000|2021-11-09 08:20:00|665.8|660.4|666.07|660.67|666.89|661.49|665.67|660.27|425
1636446300000|2021-11-09 08:25:00|666.05|660.65|667.47|662.07|667.49|662.09|666.01|660.61|374
1636446600000|2021-11-09 08:30:00|667.45|662.05|668.37|662.97|668.39|662.99|667.22|661.82|336
1636446900000|2021-11-09 08:35:00|668.38|662.98|668.7|663.3|669.1|663.7|668.37|662.97|225
1636447200000|2021-11-09 08:40:00|668.73|663.33|668.35|662.95|668.76|663.36|668.28|662.88|208
1636447500000|2021-11-09 08:45:00|668.36|662.96|668.53|663.13|668.55|663.15|668.13|662.73|286
1636447800000|2021-11-09 08:50:00|668.51|663.11|669.28|663.88|669.47|664.07|668.51|663.11|201
1636448100000|2021-11-09 08:55:00|669.29|663.89|669.96|664.56|670.14|664.74|669.27|663.87|200
1636448400000|2021-11-09 09:00:00|670|664.6|670.59|665.19|671.37|665.97|668.99|663.59|464
1636448700000|2021-11-09 09:05:00|670.66|665.26|672.95|667.55|672.99|667.59|670.18|664.78|539
1636449000000|2021-11-09 09:10:00|672.96|667.56|672|666.6|673.23|667.83|671.92|666.52|407
1636449300000|2021-11-09 09:15:00|671.93|666.53|672.03|666.63|672.18|666.78|671.71|666.31|317
1636449600000|2021-11-09 09:20:00|672.04|666.64|672.1|666.7|672.24|666.84|671.43|666.03|286
1636449900000|2021-11-09 09:25:00|672.11|666.71|672.43|667.03|672.86|667.46|671.94|666.54|343
1636450200000|2021-11-09 09:30:00|672.39|666.99|672.65|667.25|673.68|668.28|671.9|666.5|541
1636450500000|2021-11-09 09:35:00|672.64|667.24|672.11|666.71|672.69|667.29|671.72|666.32|413
1636450800000|2021-11-09 09:40:00|672.12|666.72|671.78|666.38|672.23|666.83|671.54|666.14|374
1636451100000|2021-11-09 09:45:00|671.79|666.39|672.02|666.62|672.49|667.09|671.74|666.34|443
1636451400000|2021-11-09 09:50:00|672.03|666.63|672.81|667.41|672.99|667.59|671.8|666.4|350
1636451700000|2021-11-09 09:55:00|672.82|667.42|674.62|669.22|674.78|669.38|672.68|667.28|576
1636452000000|2021-11-09 10:00:00|674.68|669.28|673.7|668.3|674.8|669.4|673.31|667.91|447
1636452300000|2021-11-09 10:05:00|673.71|668.31|674.58|669.18|674.6|669.2|673.42|668.02|474
1636452600000|2021-11-09 10:10:00|674.49|669.09|677.7|672.3|678.3|672.9|674.49|669.09|645
1636452900000|2021-11-09 10:15:00|677.69|672.29|678.32|672.92|678.69|673.29|677|671.6|481
1636453200000|2021-11-09 10:20:00|678.25|672.85|677.25|671.85|678.35|672.95|675.73|670.33|486
1636453500000|2021-11-09 10:25:00|677.29|671.89|677.71|672.31|678.37|672.97|677.13|671.73|453
1636453800000|2021-11-09 10:30:00|677.7|672.3|676.37|670.97|677.78|672.38|675.42|670.02|638
1636454100000|2021-11-09 10:35:00|676.32|670.92|675.81|670.41|676.42|671.02|675.52|670.12|321
1636454400000|2021-11-09 10:40:00|675.83|670.43|676.31|670.91|677.19|671.79|675.54|670.14|415
1636454700000|2021-11-09 10:45:00|676.27|670.87|677.72|672.32|678.56|673.16|676.27|670.87|527
1636455000000|2021-11-09 10:50:00|677.36|671.96|676.33|670.93|677.76|672.36|676.31|670.91|436
1636455300000|2021-11-09 10:55:00|676.34|670.94|676.16|670.76|676.61|671.21|675.35|669.95|436
1636455600000|2021-11-09 11:00:00|676.1|670.7|677|671.6|677.08|671.68|675.62|670.22|475
1636455900000|2021-11-09 11:05:00|676.96|671.56|675.32|669.92|677.05|671.65|675.22|669.82|481
1636456200000|2021-11-09 11:10:00|675.27|669.87|675.69|670.29|675.69|670.29|675.03|669.63|577
1636456500000|2021-11-09 11:15:00|675.68|670.28|675.73|670.33|675.92|670.52|675.37|669.97|539
1636456800000|2021-11-09 11:20:00|675.75|670.35|676.08|670.68|676.51|671.11|675.73|670.33|449
1636457100000|2021-11-09 11:25:00|676.13|670.73|675.8|670.4|676.98|671.58|675.69|670.29|569
1636457400000|2021-11-09 11:30:00|675.79|670.39|675.08|669.68|675.95|670.55|674.99|669.59|478
1636457700000|2021-11-09 11:35:00|675.06|669.66|672.63|667.23|675.32|669.92|670.47|665.07|830
1636458000000|2021-11-09 11:40:00|672.64|667.24|673.77|668.37|673.81|668.41|671.94|666.54|588
1636458300000|2021-11-09 11:45:00|673.76|668.36|671.5|666.1|674.27|668.87|671.37|665.97|595
1636458600000|2021-11-09 11:50:00|671.51|666.11|671.93|666.53|673.08|667.68|671.31|665.91|540
1636458900000|2021-11-09 11:55:00|671.95|666.55|674.91|669.51|676.38|670.98|671.95|666.55|595
1636459200000|2021-11-09 12:00:00|674.9|669.5|675.78|670.38|677.2|671.8|674.5|669.1|779
1636459500000|2021-11-09 12:05:00|675.82|670.42|673.31|667.91|675.9|670.5|673.31|667.91|604
1636459800000|2021-11-09 12:10:00|673.32|667.92|672.22|666.82|673.32|667.92|672.08|666.68|593
1636460100000|2021-11-09 12:15:00|672.2|666.8|672.8|667.4|673.27|667.87|670.62|665.22|682
1636460400000|2021-11-09 12:20:00|672.71|667.31|672.79|667.39|673.75|668.35|672.36|666.96|451
1636460700000|2021-11-09 12:25:00|672.8|667.4|675.71|670.31|675.78|670.38|672.8|667.4|380
1636461000000|2021-11-09 12:30:00|675.72|670.32|675.86|670.46|675.87|670.47|674.78|669.38|411
1636461300000|2021-11-09 12:35:00|675.87|670.47|683.26|677.86|683.31|677.91|675.77|670.37|702
1636461600000|2021-11-09 12:40:00|683.57|678.17|685.37|679.97|687.08|681.68|683.28|677.88|815
1636461900000|2021-11-09 12:45:00|685.36|679.96|683.54|678.14|685.92|680.52|683.45|678.05|580
1636462200000|2021-11-09 12:50:00|683.55|678.15|681.05|675.65|683.6|678.2|681.03|675.63|530
1636462500000|2021-11-09 12:55:00|681.1|675.7|684.93|679.53|686.32|680.92|680.93|675.53|546
1636462800000|2021-11-09 13:00:00|685|679.6|692.14|686.74|694.81|689.41|684.82|679.42|665
1636463100000|2021-11-09 13:05:00|692.17|686.77|701.89|696.49|702.23|696.83|690.81|685.41|919
1636463400000|2021-11-09 13:10:00|701.68|696.28|702.6|697.2|702.8|697.4|698.02|692.62|964
1636463700000|2021-11-09 13:15:00|702.61|697.21|698.25|692.85|702.61|697.21|698.17|692.77|824
1636464000000|2021-11-09 13:20:00|698.22|692.82|698.38|692.98|698.95|693.55|696.21|690.81|797
1636464300000|2021-11-09 13:25:00|698.36|692.96|696.7|691.3|698.54|693.14|695.61|690.21|774
1636464600000|2021-11-09 13:30:00|696.69|691.29|695.48|690.08|696.98|691.58|694.44|689.04|667
1636464900000|2021-11-09 13:35:00|695.49|690.09|694.29|688.89|696|690.6|694.29|688.89|727
1636465200000|2021-11-09 13:40:00|694.3|688.9|694.51|689.11|694.89|689.49|692.78|687.38|687
1636465500000|2021-11-09 13:45:00|694.53|689.13|693.19|687.79|694.68|689.28|691.23|685.83|821
1636465800000|2021-11-09 13:50:00|693.21|687.81|694.46|689.06|694.57|689.17|690.91|685.51|789
1636466100000|2021-11-09 13:55:00|694.79|689.39|697.6|692.2|697.78|692.38|694.16|688.76|849
1636466400000|2021-11-09 14:00:00|697.59|692.19|697.23|691.83|698.02|692.62|696.04|690.64|801
1636466700000|2021-11-09 14:05:00|697.22|691.82|695.55|690.15|697.78|692.38|694.77|689.37|703
1636467000000|2021-11-09 14:10:00|695.49|690.09|695.93|690.53|696.52|691.12|694.94|689.54|667
1636467300000|2021-11-09 14:15:00|695.92|690.52|694.14|688.74|696.4|691|692.87|687.47|760
1636467600000|2021-11-09 14:20:00|694.27|688.87|693.21|687.81|694.35|688.95|692.95|687.55|647
1636467900000|2021-11-09 14:25:00|693.3|687.9|692.74|687.34|693.35|687.95|691.95|686.55|533
1636468200000|2021-11-09 14:30:00|692.75|687.35|694.21|688.81|694.53|689.13|692.36|686.96|636
1636468500000|2021-11-09 14:35:00|694.35|688.95|697.08|691.68|697.12|691.72|694.35|688.95|631
1636468800000|2021-11-09 14:40:00|697.01|691.61|696.99|691.59|697.29|691.89|695.72|690.32|647
1636469100000|2021-11-09 14:45:00|696.97|691.57|695.85|690.45|697.62|692.22|695.58|690.18|713
1636469400000|2021-11-09 14:50:00|695.9|690.5|695.69|690.29|696.66|691.26|695.04|689.64|680
1636469700000|2021-11-09 14:55:00|695.72|690.32|697.14|691.74|698.52|693.12|695.5|690.1|704
1636470000000|2021-11-09 15:00:00|697.12|691.72|693.44|688.04|697.44|692.04|693.44|688.04|893
1636470300000|2021-11-09 15:05:00|693.43|688.03|689.69|684.29|693.63|688.23|684.65|679.25|923
1636470600000|2021-11-09 15:10:00|689.62|684.22|695.99|690.59|695.99|690.59|687.4|682|777
1636470900000|2021-11-09 15:15:00|696.1|690.7|700.4|695|700.4|695|694.4|689|833
1636471200000|2021-11-09 15:20:00|700.13|694.73|697.96|692.56|705.01|699.61|697.93|692.53|955
1636471500000|2021-11-09 15:25:00|697.87|692.47|699|693.6|699.84|694.44|697.86|692.46|878
1636471800000|2021-11-09 15:30:00|699.02|693.62|702.68|697.28|702.68|697.28|698.96|693.56|795
1636472100000|2021-11-09 15:35:00|702.73|697.33|700.52|695.12|704|698.6|699.88|694.48|793
1636472400000|2021-11-09 15:40:00|700.55|695.15|701.6|696.2|701.79|696.39|698.33|692.93|851
1636472700000|2021-11-09 15:45:00|701.98|696.58|698.95|693.55|702.74|697.34|698.75|693.35|809
1636473000000|2021-11-09 15:50:00|698.98|693.58|700.47|695.07|702.03|696.63|697.95|692.55|798
1636473300000|2021-11-09 15:55:00|700.55|695.15|703.73|698.33|704.77|699.37|700.1|694.7|799
1636473600000|2021-11-09 16:00:00|703.76|698.36|705.12|699.72|705.12|699.72|699.22|693.82|863
1636473900000|2021-11-09 16:05:00|705.21|699.81|705.58|700.18|708.31|702.91|704.7|699.3|871
1636474200000|2021-11-09 16:10:00|705.59|700.19|705.21|699.81|706.51|701.11|702.38|696.98|890
1636474500000|2021-11-09 16:15:00|705.13|699.73|711.66|706.26|711.93|706.53|702.62|697.22|885
1636474800000|2021-11-09 16:20:00|711.67|706.27|710.82|705.42|711.92|706.52|707.69|702.29|891
1636475100000|2021-11-09 16:25:00|710.84|705.44|711.58|706.18|715.47|710.07|710.28|704.88|897
1636475400000|2021-11-09 16:30:00|711.56|706.16|710.53|705.13|712.36|706.96|709.57|704.17|810
1636475700000|2021-11-09 16:35:00|710.54|705.14|710.69|705.29|713.72|708.32|709.91|704.51|821
1636476000000|2021-11-09 16:40:00|710.68|705.28|711.97|706.57|712.72|707.32|709.8|704.4|778
1636476300000|2021-11-09 16:45:00|711.95|706.55|709.52|704.12|712.26|706.86|709.19|703.79|779
1636476600000|2021-11-09 16:50:00|709.53|704.13|707.63|702.23|709.76|704.36|707.19|701.79|759
1636476900000|2021-11-09 16:55:00|707.74|702.34|702.28|696.88|707.84|702.44|700.57|695.17|922
1636477200000|2021-11-09 17:00:00|702.26|696.86|699.69|694.29|704.02|698.62|699.62|694.22|800
1636477500000|2021-11-09 17:05:00|699.68|694.28|700.17|694.77|700.59|695.19|698.03|692.63|827
1636477800000|2021-11-09 17:10:00|700.18|694.78|698.35|692.95|700.73|695.33|698.3|692.9|749
1636478100000|2021-11-09 17:15:00|698.38|692.98|699.37|693.97|699.78|694.38|697.93|692.53|805
1636478400000|2021-11-09 17:20:00|699.44|694.04|701.15|695.75|701.66|696.26|698.75|693.35|760
1636478700000|2021-11-09 17:25:00|701.17|695.77|700.67|695.27|701.51|696.11|699.76|694.36|662
1636479000000|2021-11-09 17:30:00|700.65|695.25|701.3|695.9|701.35|695.95|699.45|694.05|713
1636479300000|2021-11-09 17:35:00|701.31|695.91|702.74|697.34|703.3|697.9|700.78|695.38|606
1636479600000|2021-11-09 17:40:00|702.72|697.32|702.7|697.3|702.77|697.37|701.22|695.82|518
1636479900000|2021-11-09 17:45:00|702.69|697.29|701.03|695.63|703.07|697.67|700.48|695.08|640
1636480200000|2021-11-09 17:50:00|701.01|695.61|703.85|698.45|704.28|698.88|700.86|695.46|634
1636480500000|2021-11-09 17:55:00|703.93|698.53|704.14|698.74|705.68|700.28|703.79|698.39|646
1636480800000|2021-11-09 18:00:00|704.13|698.73|707.56|702.16|707.96|702.56|703.65|698.25|718
1636481100000|2021-11-09 18:05:00|707.57|702.17|707.05|701.65|707.67|702.27|706.6|701.2|620
1636481400000|2021-11-09 18:10:00|707.04|701.64|705.65|700.25|707.1|701.7|705.62|700.22|510
1636481700000|2021-11-09 18:15:00|705.64|700.24|706.2|700.8|707.62|702.22|705.26|699.86|547
1636482000000|2021-11-09 18:20:00|706.19|700.79|705.8|700.4|706.88|701.48|705.62|700.22|530
1636482300000|2021-11-09 18:25:00|705.81|700.41|703.12|697.72|706.16|700.76|702.98|697.58|688
1636482600000|2021-11-09 18:30:00|703.28|697.88|705.43|700.03|705.57|700.17|702.81|697.41|659
1636482900000|2021-11-09 18:35:00|705.46|700.06|705.36|699.96|705.52|700.12|704.17|698.77|609
1636483200000|2021-11-09 18:40:00|705.37|699.97|704.68|699.28|705.95|700.55|704.44|699.04|445
1636483500000|2021-11-09 18:45:00|704.67|699.27|703.19|697.79|704.9|699.5|702.98|697.58|362
1636483800000|2021-11-09 18:50:00|703.26|697.86|701.29|695.89|703.3|697.9|701.11|695.71|682
1636484100000|2021-11-09 18:55:00|701.34|695.94|700.3|694.9|702.11|696.71|700.24|694.84|627
1636484400000|2021-11-09 19:00:00|700.29|694.89|700.84|695.44|702.95|697.55|700.18|694.78|680
1636484700000|2021-11-09 19:05:00|700.8|695.4|698.9|693.5|701.91|696.51|698.1|692.7|614
1636485000000|2021-11-09 19:10:00|698.93|693.53|699.57|694.17|700.85|695.45|698.18|692.78|728
1636485300000|2021-11-09 19:15:00|699.59|694.19|703.62|698.22|703.81|698.41|699.44|694.04|630
1636485600000|2021-11-09 19:20:00|703.67|698.27|705.11|699.71|705.33|699.93|703.43|698.03|602
1636485900000|2021-11-09 19:25:00|705.12|699.72|711.63|706.23|711.63|706.23|705.1|699.7|492
1636486200000|2021-11-09 19:30:00|711.64|706.24|709.38|703.98|711.64|706.24|708.75|703.35|698
1636486500000|2021-11-09 19:35:00|709.36|703.96|708.09|702.69|709.77|704.37|707.91|702.51|531
1636486800000|2021-11-09 19:40:00|708.07|702.67|709.21|703.81|709.27|703.87|707.02|701.62|544
1636487100000|2021-11-09 19:45:00|709.24|703.84|708.28|702.88|710.4|705|708.24|702.84|446
1636487400000|2021-11-09 19:50:00|708.31|702.91|710.54|705.14|710.63|705.23|707.87|702.47|346
1636487700000|2021-11-09 19:55:00|710.71|705.31|711.08|705.68|711.45|706.05|710.43|705.03|542
1636488000000|2021-11-09 20:00:00|711.09|705.69|709.45|704.05|711.16|705.76|709.35|703.95|527
1636488300000|2021-11-09 20:05:00|709.44|704.04|709.55|704.15|709.63|704.23|708.1|702.7|493
1636488600000|2021-11-09 20:10:00|709.54|704.14|707.69|702.29|709.54|704.14|707.45|702.05|561
1636488900000|2021-11-09 20:15:00|707.62|702.22|706.5|701.1|709.33|703.93|706.36|700.96|668
1636489200000|2021-11-09 20:20:00|706.55|701.15|710.37|704.97|710.55|705.15|706.42|701.02|614
1636489500000|2021-11-09 20:25:00|710.34|704.94|711.93|706.53|712.65|707.25|710.27|704.87|571
1636489800000|2021-11-09 20:30:00|711.95|706.55|710.71|705.31|711.96|706.56|710.25|704.85|539
1636490100000|2021-11-09 20:35:00|710.7|705.3|711.71|706.31|711.84|706.44|710.02|704.62|527
1636490400000|2021-11-09 20:40:00|711.68|706.28|712.24|706.84|713.79|708.39|711.47|706.07|588
1636490700000|2021-11-09 20:45:00|712.32|706.92|711.44|706.04|712.48|707.08|711.16|705.76|555
1636491000000|2021-11-09 20:50:00|711.42|706.02|713.7|708.3|713.7|708.3|711.42|706.02|505
1636491300000|2021-11-09 20:55:00|713.73|708.33|715.04|709.64|715.23|709.83|713.61|708.21|542
1636491600000|2021-11-09 21:00:00|715.03|709.63|715.37|709.97|715.74|710.34|713.62|708.22|612
1636491900000|2021-11-09 21:05:00|715.35|709.95|713.92|708.52|715.44|710.04|713.83|708.43|595
1636492200000|2021-11-09 21:10:00|713.91|708.51|712.96|707.56|714.18|708.78|711.31|705.91|627
1636492500000|2021-11-09 21:15:00|712.93|707.53|710.61|705.21|713.01|707.61|710.56|705.16|516
1636492800000|2021-11-09 21:20:00|710.62|705.22|710.71|705.31|711.03|705.63|709.72|704.32|552
1636493100000|2021-11-09 21:25:00|710.72|705.32|709.77|704.37|711.19|705.79|709.61|704.21|532
1636493400000|2021-11-09 21:30:00|709.7|704.3|710.74|705.34|710.74|705.34|708.31|702.91|630
1636493700000|2021-11-09 21:35:00|710.73|705.33|709.74|704.34|710.96|705.56|709.43|704.03|495
1636494000000|2021-11-09 21:40:00|709.67|704.27|709.76|704.36|709.97|704.57|709.23|703.83|516
1636494300000|2021-11-09 21:45:00|709.77|704.37|709.17|703.77|710.12|704.72|709.13|703.73|408
1636494600000|2021-11-09 21:50:00|709.16|703.76|707.81|702.41|709.18|703.78|707.64|702.24|547
1636494900000|2021-11-09 21:55:00|707.82|702.42|711.95|706.55|712.05|706.65|707.8|702.4|679
1636495200000|2021-11-09 22:00:00|711.96|706.56|714.15|708.75|714.33|708.93|711.91|706.51|332
1636495500000|2021-11-09 22:05:00|714.14|708.74|714.49|709.09|714.78|709.38|713.27|707.87|410
1636495800000|2021-11-09 22:10:00|714.51|709.11|713.81|708.41|715.32|709.92|713.15|707.75|449
1636496100000|2021-11-09 22:15:00|713.82|708.42|716.77|711.37|716.77|711.37|713.82|708.42|411
1636496400000|2021-11-09 22:20:00|716.75|711.35|714.73|709.33|717.21|711.81|714.7|709.3|432
1636496700000|2021-11-09 22:25:00|714.72|709.32|710.73|705.33|714.72|709.32|710.73|705.33|392
1636497000000|2021-11-09 22:30:00|710.7|705.3|715.64|710.24|715.64|710.24|710.64|705.24|478
1636497300000|2021-11-09 22:35:00|715.63|710.23|717.81|712.41|717.98|712.58|715.54|710.14|360
1636497600000|2021-11-09 22:40:00|717.87|712.47|721.17|715.77|721.17|715.77|717.87|712.47|486
1636497900000|2021-11-09 22:45:00|721.2|715.8|727.18|721.78|727.93|722.53|720.76|715.36|727
1636498200000|2021-11-09 22:50:00|727.16|721.76|732.3|726.9|734.09|728.69|726.99|721.59|731
1636498500000|2021-11-09 22:55:00|732.29|726.89|729.81|724.41|732.29|726.89|725.27|719.87|773
1636498800000|2021-11-09 23:00:00|729.8|724.4|725.93|720.53|731.21|725.81|725.69|720.29|713
1636499100000|2021-11-09 23:05:00|725.94|720.54|726.05|720.65|727.67|722.27|723.21|717.81|709
1636499400000|2021-11-09 23:10:00|725.98|720.58|727.69|722.29|728.88|723.48|725.88|720.48|416
1636499700000|2021-11-09 23:15:00|727.68|722.28|726.17|720.77|729.2|723.8|726.14|720.74|669
1636500000000|2021-11-09 23:20:00|726.18|720.78|724.48|719.08|726.53|721.13|724.09|718.69|838
1636500300000|2021-11-09 23:25:00|724.4|719|724.21|718.81|726.07|720.67|724.18|718.78|705
1636500600000|2021-11-09 23:30:00|724.23|718.83|720.79|715.39|724.23|718.83|720.46|715.06|672
1636500900000|2021-11-09 23:35:00|720.8|715.4|721.71|716.31|723.98|718.58|719.1|713.7|773
1636501200000|2021-11-09 23:40:00|721.68|716.28|723.37|717.97|724.18|718.78|720.9|715.5|530
1636501500000|2021-11-09 23:45:00|723.38|717.98|717.74|712.34|723.5|718.1|717.6|712.2|617
1636501800000|2021-11-09 23:50:00|717.7|712.3|718.38|712.98|718.53|713.13|716.19|710.79|850
1636502100000|2021-11-09 23:55:00|718.32|712.92|719.99|714.59|720.46|715.06|718.25|712.85|794
1636502400000|2021-11-10 00:00:00|720.13|714.73|721.24|715.84|722.03|716.63|718.71|713.31|723
1636502700000|2021-11-10 00:05:00|721.25|715.85|718.46|713.06|723.98|718.58|718.17|712.77|727
1636503000000|2021-11-10 00:10:00|718.4|713|718.62|713.22|719.31|713.91|716.2|710.8|775
1636503300000|2021-11-10 00:15:00|718.67|713.27|720.42|715.02|721.13|715.73|718.34|712.94|681
1636503600000|2021-11-10 00:20:00|720.34|714.94|717.43|712.03|720.49|715.09|717.31|711.91|793
1636503900000|2021-11-10 00:25:00|717.45|712.05|716.5|711.1|718.48|713.08|716.5|711.1|537
1636504200000|2021-11-10 00:30:00|716.51|711.11|713.98|708.58|716.65|711.25|713.91|708.51|800
1636504500000|2021-11-10 00:35:00|713.87|708.47|710.04|704.64|714.71|709.31|709.82|704.42|886
1636504800000|2021-11-10 00:40:00|710.09|704.69|704.99|699.59|710.82|705.42|704.9|699.5|923
1636505100000|2021-11-10 00:45:00|704.96|699.56|704.71|699.31|706.73|701.33|702.31|696.91|820
1636505400000|2021-11-10 00:50:00|704.73|699.33|707.02|701.62|707.18|701.78|704.26|698.86|789
1636505700000|2021-11-10 00:55:00|707.04|701.64|707|701.6|707.7|702.3|705.71|700.31|750
1636506000000|2021-11-10 01:00:00|706.99|701.59|704.58|699.18|706.99|701.59|702.94|697.54|702
1636506300000|2021-11-10 01:05:00|704.61|699.21|707.91|702.51|709.22|703.82|704.58|699.18|667
1636506600000|2021-11-10 01:10:00|707.8|702.4|708.21|702.81|708.94|703.54|707.7|702.3|605
1636506900000|2021-11-10 01:15:00|708.22|702.82|706.12|700.72|708.45|703.05|705.97|700.57|480
1636507200000|2021-11-10 01:20:00|706.09|700.69|704.25|698.85|706.12|700.72|702.84|697.44|536
1636507500000|2021-11-10 01:25:00|704.2|698.8|707.29|701.89|707.51|702.11|703.77|698.37|634
1636507800000|2021-11-10 01:30:00|707.28|701.88|707.22|701.82|707.28|701.88|705.32|699.92|564
1636508100000|2021-11-10 01:35:00|707.23|701.83|708.42|703.02|708.7|703.3|707.13|701.73|458
1636508400000|2021-11-10 01:40:00|708.43|703.03|708.3|702.9|708.7|703.3|707.53|702.13|513
1636508700000|2021-11-10 01:45:00|708.29|702.89|706.33|700.93|709.2|703.8|706.32|700.92|508
1636509000000|2021-11-10 01:50:00|706.3|700.9|704.88|699.48|706.58|701.18|704.53|699.13|445
1636509300000|2021-11-10 01:55:00|704.83|699.43|707.54|702.14|707.59|702.19|704.81|699.41|574
1636509600000|2021-11-10 02:00:00|707.52|702.12|708.4|703|708.45|703.05|706.83|701.43|475
1636509900000|2021-11-10 02:05:00|708.39|702.99|709.09|703.69|709.31|703.91|707.96|702.56|446
1636510200000|2021-11-10 02:10:00|709.12|703.72|709.4|704|710.18|704.78|709.12|703.72|445
1636510500000|2021-11-10 02:15:00|708.74|703.34|706.11|700.71|708.74|703.34|704.67|699.27|574
1636510800000|2021-11-10 02:20:00|706.15|700.75|706.55|701.15|707.15|701.75|705.29|699.89|414
1636511100000|2021-11-10 02:25:00|706.53|701.13|705.9|700.5|707.7|702.3|705.8|700.4|460
1636511400000|2021-11-10 02:30:00|706.05|700.65|704.76|699.36|706.54|701.14|704.67|699.27|386
1636511700000|2021-11-10 02:35:00|704.75|699.35|702.24|696.84|704.83|699.43|701.99|696.59|377
1636512000000|2021-11-10 02:40:00|702.25|696.85|697.67|692.27|702.28|696.88|695.93|690.53|759
1636512300000|2021-11-10 02:45:00|697.6|692.2|697.48|692.08|698.22|692.82|696.33|690.93|627
1636512600000|2021-11-10 02:50:00|697.46|692.06|697.11|691.71|697.7|692.3|696.33|690.93|555
1636512900000|2021-11-10 02:55:00|697.13|691.73|695.51|690.11|697.56|692.16|695.31|689.91|454
1636513200000|2021-11-10 03:00:00|695.52|690.12|692.28|686.88|695.55|690.15|691.32|685.92|793
1636513500000|2021-11-10 03:05:00|692.31|686.91|691.94|686.54|694.51|689.11|691.77|686.37|643
1636513800000|2021-11-10 03:10:00|691.98|686.58|690.55|685.15|692.67|687.27|690.49|685.09|554
1636514100000|2021-11-10 03:15:00|690.53|685.13|693.75|688.35|693.92|688.52|690.44|685.04|697
1636514400000|2021-11-10 03:20:00|693.68|688.28|692.5|687.1|694.12|688.72|692.33|686.93|640
1636514700000|2021-11-10 03:25:00|692.53|687.13|689.77|684.37|692.93|687.53|689.75|684.35|537
1636515000000|2021-11-10 03:30:00|689.74|684.34|693.98|688.58|694.73|689.33|689.72|684.32|744
1636515300000|2021-11-10 03:35:00|693.99|688.59|693.33|687.93|693.99|688.59|691.71|686.31|696
1636515600000|2021-11-10 03:40:00|693.2|687.8|692.43|687.03|693.85|688.45|692.21|686.81|616
1636515900000|2021-11-10 03:45:00|692.46|687.06|692.88|687.48|694.2|688.8|692.45|687.05|515
1636516200000|2021-11-10 03:50:00|692.82|687.42|689.66|684.26|693.49|688.09|689.41|684.01|522
1636516500000|2021-11-10 03:55:00|689.65|684.25|692.5|687.1|692.78|687.38|688.02|682.62|634
1636516800000|2021-11-10 04:00:00|692.47|687.07|688.89|683.49|693.04|687.64|688.89|683.49|616
1636517100000|2021-11-10 04:05:00|688.91|683.51|689.96|684.56|691.29|685.89|688.55|683.15|688
1636517400000|2021-11-10 04:10:00|689.95|684.55|687|681.6|690.5|685.1|685.63|680.23|636
1636517700000|2021-11-10 04:15:00|687.04|681.64|689.02|683.62|690.13|684.73|686.93|681.53|674
1636518000000|2021-11-10 04:20:00|689.04|683.64|692.39|686.99|692.39|686.99|689.04|683.64|493
1636518300000|2021-11-10 04:25:00|692.31|686.91|691.51|686.11|693.05|687.65|690.96|685.56|522
1636518600000|2021-11-10 04:30:00|691.53|686.13|696.32|690.92|696.36|690.96|691.53|686.13|761
1636518900000|2021-11-10 04:35:00|696.3|690.9|697.49|692.09|697.8|692.4|696.08|690.68|526
1636519200000|2021-11-10 04:40:00|697.42|692.02|697.47|692.07|698.46|693.06|697.31|691.91|469
1636519500000|2021-11-10 04:45:00|697.46|692.06|699.28|693.88|699.28|693.88|695.85|690.45|580
1636519800000|2021-11-10 04:50:00|699.3|693.9|699.88|694.48|700.36|694.96|699.14|693.74|469
1636520100000|2021-11-10 04:55:00|699.89|694.49|699.34|693.94|700.73|695.33|698.97|693.57|545
1636520400000|2021-11-10 05:00:00|699.37|693.97|697.64|692.24|699.75|694.35|696.93|691.53|418
1636520700000|2021-11-10 05:05:00|697.66|692.26|694.59|689.19|697.78|692.38|694.06|688.66|540
1636521000000|2021-11-10 05:10:00|694.64|689.24|693.91|688.51|694.67|689.27|693.74|688.34|141
1636521300000|2021-11-10 05:15:00|693.82|688.42|696.45|691.05|697.35|691.95|693.79|688.39|283
1636521600000|2021-11-10 05:20:00|696.36|690.96|695.62|690.22|696.67|691.27|695.21|689.81|515
1636521900000|2021-11-10 05:25:00|695.56|690.16|697.45|692.05|697.51|692.11|695.56|690.16|433
1636522200000|2021-11-10 05:30:00|697.44|692.04|696.79|691.39|697.87|692.47|696.72|691.32|460
1636522500000|2021-11-10 05:35:00|696.75|691.35|695.69|690.29|696.87|691.47|694.03|688.63|548
1636522800000|2021-11-10 05:40:00|695.75|690.35|696.6|691.2|696.94|691.54|694.86|689.46|658
1636523100000|2021-11-10 05:45:00|696.59|691.19|696.42|691.02|697.7|692.3|696.37|690.97|324
1636523400000|2021-11-10 05:50:00|696.45|691.05|696.26|690.86|696.45|691.05|695.79|690.39|344
1636523700000|2021-11-10 05:55:00|696.27|690.87|695.01|689.61|696.28|690.88|694.93|689.53|357
1636524000000|2021-11-10 06:00:00|695.07|689.67|695.2|689.8|695.6|690.2|694.08|688.68|473
1636524300000|2021-11-10 06:05:00|695.21|689.81|697.7|692.3|697.73|692.33|695.19|689.79|407
1636524600000|2021-11-10 06:10:00|697.69|692.29|698.52|693.12|698.8|693.4|697.57|692.17|381
1636524900000|2021-11-10 06:15:00|698.51|693.11|697.79|692.39|698.51|693.11|697.58|692.18|299
1636525200000|2021-11-10 06:20:00|697.81|692.41|697.17|691.77|697.96|692.56|696.62|691.22|422
1636525500000|2021-11-10 06:25:00|697.13|691.73|697.14|691.74|698.02|692.62|696.57|691.17|382
1636525800000|2021-11-10 06:30:00|697.11|691.71|697.76|692.36|698.58|693.18|696.95|691.55|409
1636526100000|2021-11-10 06:35:00|697.74|692.34|697.65|692.25|699.04|693.64|697.1|691.7|575
1636526400000|2021-11-10 06:40:00|697.64|692.24|698.47|693.07|698.47|693.07|697.32|691.92|424
1636526700000|2021-11-10 06:45:00|698.48|693.08|698.79|693.39|699.13|693.73|697.81|692.41|480
1636527000000|2021-11-10 06:50:00|698.8|693.4|699.2|693.8|699.6|694.2|698.77|693.37|454
1636527300000|2021-11-10 06:55:00|699.19|693.79|698.68|693.28|699.33|693.93|697.9|692.5|370
1636527600000|2021-11-10 07:00:00|698.67|693.27|698.05|692.65|698.9|693.5|697.72|692.32|496
1636527900000|2021-11-10 07:05:00|698.06|692.66|699.49|694.09|699.49|694.09|697.49|692.09|397
1636528200000|2021-11-10 07:10:00|699.5|694.1|700.16|694.76|701.1|695.7|699.09|693.69|437
1636528500000|2021-11-10 07:15:00|700.13|694.73|701.26|695.86|701.26|695.86|698.8|693.4|437
1636528800000|2021-11-10 07:20:00|701.28|695.88|701.52|696.12|702.37|696.97|701.15|695.75|509
1636529100000|2021-11-10 07:25:00|701.58|696.18|703.51|698.11|704.17|698.77|701.55|696.15|408
1636529400000|2021-11-10 07:30:00|703.5|698.1|702.53|697.13|703.58|698.18|701.52|696.12|533
1636529700000|2021-11-10 07:35:00|702.48|697.08|700.64|695.24|702.53|697.13|700.17|694.77|553
1636530000000|2021-11-10 07:40:00|700.65|695.25|700.4|695|700.94|695.54|699.74|694.34|495
1636530300000|2021-11-10 07:45:00|700.41|695.01|701.75|696.35|701.75|696.35|700.32|694.92|436
1636530600000|2021-11-10 07:50:00|701.74|696.34|700.92|695.52|702.27|696.87|700.72|695.32|410
1636530900000|2021-11-10 07:55:00|700.91|695.51|700.85|695.45|701.69|696.29|699.71|694.31|544
1636531200000|2021-11-10 08:00:00|700.86|695.46|702.13|696.73|703.44|698.04|700.86|695.46|559
1636531500000|2021-11-10 08:05:00|701.98|696.58|702.09|696.69|702.39|696.99|701.56|696.16|569
1636531800000|2021-11-10 08:10:00|702.05|696.65|703.03|697.63|703.38|697.98|702|696.6|511
1636532100000|2021-11-10 08:15:00|703.02|697.62|704.34|698.94|704.87|699.47|702.94|697.54|518
1636532400000|2021-11-10 08:20:00|704.39|698.99|701.94|696.54|704.43|699.03|701.02|695.62|583
1636532700000|2021-11-10 08:25:00|701.96|696.56|701.19|695.79|702.06|696.66|700.96|695.56|447
1636533000000|2021-11-10 08:30:00|701.17|695.77|701.92|696.52|702.62|697.22|701.03|695.63|549
1636533300000|2021-11-10 08:35:00|701.87|696.47|700.64|695.24|701.88|696.48|699.68|694.28|495
1636533600000|2021-11-10 08:40:00|700.65|695.25|701.48|696.08|701.54|696.14|700.11|694.71|358
1636533900000|2021-11-10 08:45:00|701.49|696.09|702.64|697.24|702.65|697.25|701.45|696.05|287
1636534200000|2021-11-10 08:50:00|702.63|697.23|702.77|697.37|703.33|697.93|702.43|697.03|407
1636534500000|2021-11-10 08:55:00|702.79|697.39|702.19|696.79|704.3|698.9|702.09|696.69|609
1636534800000|2021-11-10 09:00:00|702.2|696.8|703.27|697.87|703.27|697.87|701.94|696.54|495
1636535100000|2021-11-10 09:05:00|703.26|697.86|702.09|696.69|703.64|698.24|702.09|696.69|354
1636535400000|2021-11-10 09:10:00|702.1|696.7|701.31|695.91|702.1|696.7|700.2|694.8|535
1636535700000|2021-11-10 09:15:00|701.38|695.98|699.58|694.18|701.49|696.09|699.58|694.18|400
1636536000000|2021-11-10 09:20:00|699.6|694.2|700.2|694.8|700.28|694.88|699.52|694.12|378
1636536300000|2021-11-10 09:25:00|700.19|694.79|701.79|696.39|701.83|696.43|700.19|694.79|433
1636536600000|2021-11-10 09:30:00|701.8|696.4|702.11|696.71|702.95|697.55|701.69|696.29|548
1636536900000|2021-11-10 09:35:00|702.07|696.67|701.07|695.67|702.57|697.17|700.67|695.27|535
1636537200000|2021-11-10 09:40:00|701.06|695.66|700.35|694.95|701.79|696.39|700.16|694.76|410
1636537500000|2021-11-10 09:45:00|700.37|694.97|700.9|695.5|701.24|695.84|700.16|694.76|399
1636537800000|2021-11-10 09:50:00|700.92|695.52|697.52|692.12|701.15|695.75|697.49|692.09|525
1636538100000|2021-11-10 09:55:00|697.5|692.1|699.07|693.67|699.52|694.12|697.4|692|536
1636538400000|2021-11-10 10:00:00|699.08|693.68|699.7|694.3|699.73|694.33|698.07|692.67|488
1636538700000|2021-11-10 10:05:00|699.69|694.29|702.11|696.71|702.53|697.13|699.55|694.15|500
1636539000000|2021-11-10 10:10:00|702.17|696.77|703.1|697.7|703.19|697.79|701.94|696.54|383
1636539300000|2021-11-10 10:15:00|702.88|697.48|702.29|696.89|703.4|698|701.97|696.57|540
1636539600000|2021-11-10 10:20:00|702.32|696.92|702.6|697.2|702.72|697.32|701.48|696.08|477
1636539900000|2021-11-10 10:25:00|702.59|697.19|702.93|697.53|702.96|697.56|701.77|696.37|352
1636540200000|2021-11-10 10:30:00|702.92|697.52|701.91|696.51|703.37|697.97|701.69|696.29|428
1636540500000|2021-11-10 10:35:00|701.9|696.5|703.68|698.28|703.72|698.32|701.73|696.33|477
1636540800000|2021-11-10 10:40:00|703.69|698.29|703.37|697.97|703.99|698.59|703.1|697.7|506
1636541100000|2021-11-10 10:45:00|703.39|697.99|702.8|697.4|703.42|698.02|702.18|696.78|397
1636541400000|2021-11-10 10:50:00|702.81|697.41|701.19|695.79|703.03|697.63|701.04|695.64|434
1636541700000|2021-11-10 10:55:00|701.21|695.81|701.6|696.2|702.34|696.94|701.21|695.81|479
1636542000000|2021-11-10 11:00:00|701.61|696.21|703.35|697.95|704.49|699.09|701.19|695.79|579
1636542300000|2021-11-10 11:05:00|703.28|697.88|703.58|698.18|704.37|698.97|702.92|697.52|539
1636542600000|2021-11-10 11:10:00|703.56|698.16|710.32|704.92|710.39|704.99|703.17|697.77|745
1636542900000|2021-11-10 11:15:00|710.31|704.91|710.38|704.98|713.08|707.68|709.67|704.27|737
1636543200000|2021-11-10 11:20:00|710.47|705.07|709.64|704.24|712.07|706.67|708.31|702.91|742
1636543500000|2021-11-10 11:25:00|709.63|704.23|710.04|704.64|712.62|707.22|709.18|703.78|692
1636543800000|2021-11-10 11:30:00|710.03|704.63|716.56|711.16|716.64|711.24|709.27|703.87|674
1636544100000|2021-11-10 11:35:00|716.55|711.15|719.21|713.81|719.21|713.81|715.04|709.64|815
1636544400000|2021-11-10 11:40:00|719.23|713.83|722.94|717.54|723.38|717.98|719.23|713.83|811
1636544700000|2021-11-10 11:45:00|722.88|717.48|724.43|719.03|728.5|723.1|722.35|716.95|946
1636545000000|2021-11-10 11:50:00|724.47|719.07|726.64|721.24|726.96|721.56|720.91|715.51|861
1636545300000|2021-11-10 11:55:00|726.67|721.27|720.68|715.28|726.71|721.31|720.68|715.28|862
1636545600000|2021-11-10 12:00:00|720.47|715.07|723.06|717.66|723.23|717.83|718.04|712.64|880
1636545900000|2021-11-10 12:05:00|723.08|717.68|725.09|719.69|725.99|720.59|723.02|717.62|772
1636546200000|2021-11-10 12:10:00|725.26|719.86|730.06|724.66|730.06|724.66|724.3|718.9|880
1636546500000|2021-11-10 12:15:00|730.05|724.65|727.67|722.27|731.49|726.09|727.61|722.21|828
1636546800000|2021-11-10 12:20:00|727.66|722.26|726.07|720.67|727.66|722.26|724.03|718.63|750
1636547100000|2021-11-10 12:25:00|726.06|720.66|725.98|720.58|728.56|723.16|725.29|719.89|737
1636547400000|2021-11-10 12:30:00|725.99|720.59|725.43|720.03|725.99|720.59|724.05|718.65|697
1636547700000|2021-11-10 12:35:00|725.39|719.99|723.57|718.17|725.43|720.03|723.41|718.01|731
1636548000000|2021-11-10 12:40:00|723.56|718.16|722.12|716.72|723.6|718.2|720.64|715.24|848
1636548300000|2021-11-10 12:45:00|722.07|716.67|718.89|713.49|722.11|716.71|718.57|713.17|735
1636548600000|2021-11-10 12:50:00|718.9|713.5|715.9|710.5|719.78|714.38|715.59|710.19|762
1636548900000|2021-11-10 12:55:00|715.92|710.52|714.98|709.58|717.03|711.63|712.49|707.09|845
1636549200000|2021-11-10 13:00:00|714.97|709.57|713.08|707.68|716.67|711.27|711.63|706.23|837
1636549500000|2021-11-10 13:05:00|713.07|707.67|714.61|709.21|716.26|710.86|713|707.6|737
1636549800000|2021-11-10 13:10:00|714.62|709.22|715.16|709.76|716.29|710.89|714.59|709.19|702
1636550100000|2021-11-10 13:15:00|715.17|709.77|712.57|707.17|715.37|709.97|711.97|706.57|808
1636550400000|2021-11-10 13:20:00|712.55|707.15|714.67|709.27|716.15|710.75|712.4|707|720
1636550700000|2021-11-10 13:25:00|714.63|709.23|711.11|705.71|714.67|709.27|710.67|705.27|747
1636551000000|2021-11-10 13:30:00|711.17|705.77|716.36|710.96|716.4|711|708.25|702.85|1021
1636551300000|2021-11-10 13:35:00|716.34|710.94|718.95|713.55|719|713.6|716.11|710.71|944
1636551600000|2021-11-10 13:40:00|718.99|713.59|719.65|714.25|721.48|716.08|718.86|713.46|803
1636551900000|2021-11-10 13:45:00|719.64|714.24|720.27|714.87|722.73|717.33|719.59|714.19|754
1636552200000|2021-11-10 13:50:00|720.25|714.85|720.73|715.33|721.45|716.05|718.59|713.19|825
1636552500000|2021-11-10 13:55:00|720.74|715.34|720.88|715.48|722.21|716.81|719.32|713.92|714
1636552800000|2021-11-10 14:00:00|720.89|715.49|718.79|713.39|721.14|715.74|716.51|711.11|772
1636553100000|2021-11-10 14:05:00|718.85|713.45|719.08|713.68|719.63|714.23|716.16|710.76|852
1636553400000|2021-11-10 14:10:00|719.06|713.66|720.25|714.85|721.81|716.41|717.92|712.52|758
1636553700000|2021-11-10 14:15:00|720.22|714.82|721.21|715.81|723|717.6|720|714.6|911
1636554000000|2021-11-10 14:20:00|721.24|715.84|723.14|717.74|723.58|718.18|720.38|714.98|900
1636554300000|2021-11-10 14:25:00|723.13|717.73|720.52|715.12|724.21|718.81|718.29|712.89|923
1636554600000|2021-11-10 14:30:00|720.61|715.21|719.65|714.25|721.78|716.38|718.49|713.09|726
1636554900000|2021-11-10 14:35:00|719.63|714.23|718.32|712.92|720.13|714.73|717.68|712.28|782
1636555200000|2021-11-10 14:40:00|718.36|712.96|721.49|716.09|721.5|716.1|718.21|712.81|584
1636555500000|2021-11-10 14:45:00|721.55|716.15|724.6|719.2|724.83|719.43|721.55|716.15|614
1636555800000|2021-11-10 14:50:00|724.75|719.35|721.03|715.63|724.87|719.47|720.62|715.22|649
1636556100000|2021-11-10 14:55:00|721.04|715.64|720.87|715.47|721.2|715.8|719.13|713.73|593
1636556400000|2021-11-10 15:00:00|720.89|715.49|725.39|719.99|726.49|721.09|720.86|715.46|689
1636556700000|2021-11-10 15:05:00|725.34|719.94|724.63|719.23|725.67|720.27|724|718.6|613
1636557000000|2021-11-10 15:10:00|724.49|719.09|722.67|717.27|725.49|720.09|722.48|717.08|801
1636557300000|2021-11-10 15:15:00|722.64|717.24|722.41|717.01|722.81|717.41|721.48|716.08|640
1636557600000|2021-11-10 15:20:00|722.51|717.11|720.14|714.74|722.65|717.25|720.05|714.65|662
1636557900000|2021-11-10 15:25:00|720.11|714.71|719.93|714.53|721.28|715.88|719.76|714.36|524
1636558200000|2021-11-10 15:30:00|719.92|714.52|719.62|714.22|720.32|714.92|718.63|713.23|639
1636558500000|2021-11-10 15:35:00|719.59|714.19|720.65|715.25|720.9|715.5|719.55|714.15|565
1636558800000|2021-11-10 15:40:00|720.61|715.21|719.88|714.48|721.16|715.76|719.82|714.42|487
1636559100000|2021-11-10 15:45:00|719.9|714.5|720.52|715.12|720.71|715.31|719.57|714.17|453
1636559400000|2021-11-10 15:50:00|720.51|715.11|718.82|713.42|720.68|715.28|718.82|713.42|385
1636559700000|2021-11-10 15:55:00|718.92|713.52|720.16|714.76|720.5|715.1|718.14|712.74|570
1636560000000|2021-11-10 16:00:00|720.17|714.77|719.43|714.03|720.96|715.56|718.74|713.34|664
1636560300000|2021-11-10 16:05:00|719.38|713.98|719.68|714.28|720.17|714.77|717.71|712.31|759
1636560600000|2021-11-10 16:10:00|719.69|714.29|717.14|711.74|719.74|714.34|716.89|711.49|541
1636560900000|2021-11-10 16:15:00|717.02|711.62|717.45|712.05|719.04|713.64|717.02|711.62|532
1636561200000|2021-11-10 16:20:00|717.46|712.06|718.24|712.84|719.12|713.72|717.34|711.94|501
1636561500000|2021-11-10 16:25:00|718.25|712.85|717.16|711.76|718.72|713.32|717.08|711.68|490
1636561800000|2021-11-10 16:30:00|717.19|711.79|718.66|713.26|718.77|713.37|716.57|711.17|576
1636562100000|2021-11-10 16:35:00|718.65|713.25|718.97|713.57|719.68|714.28|718.65|713.25|371
1636562400000|2021-11-10 16:40:00|718.98|713.58|719.42|714.02|719.84|714.44|718.97|713.57|549
1636562700000|2021-11-10 16:45:00|719.45|714.05|721.28|715.88|721.52|716.12|719.32|713.92|567
1636563000000|2021-11-10 16:50:00|721.26|715.86|720.85|715.45|721.55|716.15|720.69|715.29|606
1636563300000|2021-11-10 16:55:00|720.79|715.39|721.81|716.41|722.45|717.05|720.33|714.93|590
1636563600000|2021-11-10 17:00:00|721.74|716.34|721.69|716.29|722.42|717.02|720.69|715.29|645
1636563900000|2021-11-10 17:05:00|721.67|716.27|720.1|714.7|722|716.6|720.09|714.69|620
1636564200000|2021-11-10 17:10:00|720.11|714.71|719.71|714.31|721.51|716.11|719.52|714.12|588
1636564500000|2021-11-10 17:15:00|719.72|714.32|718.1|712.7|719.72|714.32|717.99|712.59|450
1636564800000|2021-11-10 17:20:00|718.14|712.74|719.37|713.97|719.38|713.98|718.06|712.66|520
1636565100000|2021-11-10 17:25:00|719.36|713.96|719.14|713.74|719.42|714.02|718.78|713.38|396
1636565400000|2021-11-10 17:30:00|719.16|713.76|718.01|712.61|719.55|714.15|717.68|712.28|610
1636565700000|2021-11-10 17:35:00|718.04|712.64|718.98|713.58|719.28|713.88|718.04|712.64|532
1636566000000|2021-11-10 17:40:00|718.97|713.57|718.35|712.95|719.03|713.63|718.19|712.79|489
1636566300000|2021-11-10 17:45:00|718.36|712.96|717.73|712.33|718.77|713.37|717.63|712.23|367
1636566600000|2021-11-10 17:50:00|717.76|712.36|718.05|712.65|718.23|712.83|717.32|711.92|415
1636566900000|2021-11-10 17:55:00|718.07|712.67|718.16|712.76|719.1|713.7|717.7|712.3|491
1636567200000|2021-11-10 18:00:00|718.12|712.72|716.98|711.58|718.36|712.96|716.55|711.15|491
1636567500000|2021-11-10 18:05:00|716.99|711.59|716.28|710.88|716.99|711.59|715.46|710.06|582
1636567800000|2021-11-10 18:10:00|716.29|710.89|715.39|709.99|716.56|711.16|715.28|709.88|449
1636568100000|2021-11-10 18:15:00|715.38|709.98|714.08|708.68|715.64|710.24|713.86|708.46|406
1636568400000|2021-11-10 18:20:00|714.04|708.64|713.77|708.37|714.45|709.05|712.75|707.35|517
1636568700000|2021-11-10 18:25:00|713.76|708.36|713.26|707.86|713.81|708.41|711.75|706.35|621
1636569000000|2021-11-10 18:30:00|713.28|707.88|713.32|707.92|713.52|708.12|712.32|706.92|586
1636569300000|2021-11-10 18:35:00|713.34|707.94|713.69|708.29|714.31|708.91|713.32|707.92|410
1636569600000|2021-11-10 18:40:00|713.63|708.23|711.76|706.36|714.04|708.64|711.44|706.04|536
1636569900000|2021-11-10 18:45:00|711.85|706.45|712.74|707.34|713.5|708.1|711.74|706.34|631
1636570200000|2021-11-10 18:50:00|712.71|707.31|709.65|704.25|712.78|707.38|709.63|704.23|590
1636570500000|2021-11-10 18:55:00|709.62|704.22|711|705.6|711.24|705.84|709.54|704.14|598
1636570800000|2021-11-10 19:00:00|710.93|705.53|714.25|708.85|714.37|708.97|710.93|705.53|628
1636571100000|2021-11-10 19:05:00|714.26|708.86|714.18|708.78|714.32|708.92|712.74|707.34|439
1636571400000|2021-11-10 19:10:00|714.19|708.79|712.89|707.49|714.23|708.83|712.7|707.3|366
1636571700000|2021-11-10 19:15:00|712.9|707.5|712.88|707.48|713.47|708.07|712.68|707.28|529
1636572000000|2021-11-10 19:20:00|712.87|707.47|710.57|705.17|713.02|707.62|710.57|705.17|575
1636572300000|2021-11-10 19:25:00|710.53|705.13|711.89|706.49|712.15|706.75|710.4|705|517
1636572600000|2021-11-10 19:30:00|711.9|706.5|709.91|704.51|712.47|707.07|709.84|704.44|532
1636572900000|2021-11-10 19:35:00|709.83|704.43|707.64|702.24|710.07|704.67|707.44|702.04|657
1636573200000|2021-11-10 19:40:00|707.63|702.23|706.49|701.09|709.48|704.08|706.32|700.92|832
1636573500000|2021-11-10 19:45:00|706.46|701.06|705.54|700.14|708.53|703.13|704.71|699.31|839
1636573800000|2021-11-10 19:50:00|705.47|700.07|704.21|698.81|707.74|702.34|703.34|697.94|910
1636574100000|2021-11-10 19:55:00|704.23|698.83|699.87|694.47|705.2|699.8|699.53|694.13|869
1636574400000|2021-11-10 20:00:00|699.85|694.45|698.54|693.14|700.16|694.76|693.92|688.52|967
1636574700000|2021-11-10 20:05:00|698.55|693.15|697.05|691.65|700.9|695.5|697.04|691.64|964
1636575000000|2021-11-10 20:10:00|697.01|691.61|698.29|692.89|699.03|693.63|696.11|690.71|841
1636575300000|2021-11-10 20:15:00|698.28|692.88|701.25|695.85|701.31|695.91|697.05|691.65|867
1636575600000|2021-11-10 20:20:00|701.19|695.79|700.78|695.38|701.95|696.55|699.91|694.51|756
1636575900000|2021-11-10 20:25:00|700.77|695.37|700.39|694.99|701.34|695.94|699.07|693.67|740
1636576200000|2021-11-10 20:30:00|700.37|694.97|701.63|696.23|702.4|697|700.17|694.77|754
1636576500000|2021-11-10 20:35:00|701.64|696.24|698.27|692.87|701.67|696.27|698.06|692.66|637
1636576800000|2021-11-10 20:40:00|698.26|692.86|695.04|689.64|698.36|692.96|695|689.6|777
1636577100000|2021-11-10 20:45:00|695.1|689.7|692.49|687.09|697.2|691.8|692.45|687.05|820
1636577400000|2021-11-10 20:50:00|692.47|687.07|686.52|681.12|692.71|687.31|679.1|673.7|1020
1636577700000|2021-11-10 20:55:00|686.41|681.01|687.87|682.47|688.21|682.81|682.01|676.61|964
1636578000000|2021-11-10 21:00:00|688.02|682.62|691.59|686.19|692.19|686.79|684.77|679.37|1027
1636578300000|2021-11-10 21:05:00|691.58|686.18|687.51|682.11|691.8|686.4|687.12|681.72|842
1636578600000|2021-11-10 21:10:00|687.5|682.1|686.88|681.48|689.06|683.66|686.67|681.27|797
1636578900000|2021-11-10 21:15:00|686.91|681.51|680.71|675.31|686.95|681.55|677.46|672.06|922
1636579200000|2021-11-10 21:20:00|680.67|675.27|650.15|644.75|680.82|675.42|650.15|644.75|1038
1636579500000|2021-11-10 21:25:00|650.14|644.74|673.15|667.75|674.73|669.33|649.62|644.22|1099
1636579800000|2021-11-10 21:30:00|673.08|667.68|677.08|671.68|678.71|673.31|668.73|663.33|1018
1636580100000|2021-11-10 21:35:00|677.13|671.73|676.17|670.77|678.8|673.4|672.95|667.55|1057
1636580400000|2021-11-10 21:40:00|676.18|670.78|676.53|671.13|678.03|672.63|672.98|667.58|1022
1636580700000|2021-11-10 21:45:00|676.54|671.14|673.17|667.77|676.93|671.53|670.62|665.22|1036
1636581000000|2021-11-10 21:50:00|673.16|667.76|671.12|665.72|675.06|669.66|670.94|665.54|996
1636581300000|2021-11-10 21:55:00|671.18|665.78|667.98|662.58|672.18|666.78|667.76|662.36|1010
1636581600000|2021-11-10 22:00:00|667.99|662.59|668.3|662.9|671.66|666.26|664.99|659.59|1022
1636581900000|2021-11-10 22:05:00|668.39|662.99|672.59|667.19|673.84|668.44|668.22|662.82|835
1636582200000|2021-11-10 22:10:00|672.6|667.2|672.14|666.74|674.9|669.5|672.14|666.74|784
1636582500000|2021-11-10 22:15:00|672.17|666.77|669.68|664.28|672.36|666.96|669.11|663.71|710
1636582800000|2021-11-10 22:20:00|669.71|664.31|667.29|661.89|669.71|664.31|666.77|661.37|450
1636583100000|2021-11-10 22:25:00|667.28|661.88|667.23|661.83|668.7|663.3|667.06|661.66|493
1636583400000|2021-11-10 22:30:00|667.28|661.88|667.65|662.25|667.65|662.25|666.97|661.57|313
1636583700000|2021-11-10 22:35:00|667.66|662.26|671.15|665.75|671.17|665.77|667.66|662.26|402
1636584000000|2021-11-10 22:40:00|671.16|665.76|670.13|664.73|671.64|666.24|668.38|662.98|619
1636584300000|2021-11-10 22:45:00|670.15|664.75|669.16|663.76|670.88|665.48|669.16|663.76|478
1636584600000|2021-11-10 22:50:00|669.18|663.78|672.16|666.76|672.27|666.87|669.13|663.73|533
1636584900000|2021-11-10 22:55:00|672.19|666.79|671.44|666.04|674.36|668.96|671.21|665.81|588
1636585200000|2021-11-10 23:00:00|671.43|666.03|669.33|663.93|671.5|666.1|668.87|663.47|609
1636585500000|2021-11-10 23:05:00|669.36|663.96|674.15|668.75|674.34|668.94|669.2|663.8|656
1636585800000|2021-11-10 23:10:00|674.16|668.76|671.85|666.45|674.29|668.89|671.69|666.29|638
1636586100000|2021-11-10 23:15:00|671.81|666.41|667.69|662.29|672.15|666.75|667.14|661.74|724
1636586400000|2021-11-10 23:20:00|667.73|662.33|668.6|663.2|669.62|664.22|667.3|661.9|734
1636586700000|2021-11-10 23:25:00|668.61|663.21|666.1|660.7|668.64|663.24|665.94|660.54|643
1636587000000|2021-11-10 23:30:00|666.11|660.71|666.65|661.25|666.68|661.28|663.03|657.63|660
1636587300000|2021-11-10 23:35:00|666.66|661.26|665.32|659.92|668.13|662.73|665.18|659.78|455
1636587600000|2021-11-10 23:40:00|665.35|659.95|666.97|661.57|667.43|662.03|662.08|656.68|641
1636587900000|2021-11-10 23:45:00|666.96|661.56|667.31|661.91|668.12|662.72|666.01|660.61|589
1636588200000|2021-11-10 23:50:00|667.37|661.97|669.16|663.76|669.23|663.83|666.84|661.44|548
1636588500000|2021-11-10 23:55:00|669.1|663.7|666.13|660.73|669.44|664.04|666.13|660.73|553
1636588800000|2021-11-11 00:00:00|666.12|660.72|665.09|659.69|666.12|660.72|662.01|656.61|932
1636589100000|2021-11-11 00:05:00|665.05|659.65|664.85|659.45|665.81|660.41|661.55|656.15|825
1636589400000|2021-11-11 00:10:00|664.71|659.31|664.16|658.76|666.51|661.11|663.62|658.22|804
1636589700000|2021-11-11 00:15:00|664.17|658.77|662.94|657.54|665.79|660.39|662.58|657.18|760
1636590000000|2021-11-11 00:20:00|662.95|657.55|663.78|658.38|663.82|658.42|662.05|656.65|716
1636590300000|2021-11-11 00:25:00|663.77|658.37|665.9|660.5|666.08|660.68|663.66|658.26|718
1636590600000|2021-11-11 00:30:00|665.89|660.49|663.88|658.48|665.89|660.49|662.4|657|714
1636590900000|2021-11-11 00:35:00|663.96|658.56|663.91|658.51|665.59|660.19|663.87|658.47|611
1636591200000|2021-11-11 00:40:00|664|658.6|663.32|657.92|665.02|659.62|662.88|657.48|668
1636591500000|2021-11-11 00:45:00|663.31|657.91|668.1|662.7|668.1|662.7|663.31|657.91|655
1636591800000|2021-11-11 00:50:00|668.07|662.67|670.61|665.21|670.64|665.24|667.91|662.51|619
1636592100000|2021-11-11 00:55:00|670.57|665.17|670.8|665.4|671.93|666.53|669.44|664.04|716
1636592400000|2021-11-11 01:00:00|670.81|665.41|671.15|665.75|671.92|666.52|669.43|664.03|656
1636592700000|2021-11-11 01:05:00|671.1|665.7|672.12|666.72|672.58|667.18|670.78|665.38|614
1636593000000|2021-11-11 01:10:00|672.17|666.77|669.73|664.33|672.17|666.77|669.14|663.74|684
1636593300000|2021-11-11 01:15:00|669.7|664.3|669.31|663.91|670.59|665.19|668.65|663.25|643
1636593600000|2021-11-11 01:20:00|669.27|663.87|667.79|662.39|669.3|663.9|667.45|662.05|610
1636593900000|2021-11-11 01:25:00|667.81|662.41|667.13|661.73|668.15|662.75|666.57|661.17|662
1636594200000|2021-11-11 01:30:00|667.11|661.71|666.44|661.04|667.84|662.44|666.27|660.87|433
1636594500000|2021-11-11 01:35:00|666.42|661.02|666.98|661.58|667.35|661.95|665.83|660.43|420
1636594800000|2021-11-11 01:40:00|667|661.6|667.4|662|667.47|662.07|666.17|660.77|373
1636595100000|2021-11-11 01:45:00|667.41|662.01|669.1|663.7|669.3|663.9|667.01|661.61|473
1636595400000|2021-11-11 01:50:00|669.2|663.8|671.43|666.03|671.46|666.06|668.93|663.53|495
1636595700000|2021-11-11 01:55:00|671.46|666.06|671.34|665.94|672.39|666.99|670.93|665.53|436
1636596000000|2021-11-11 02:00:00|671.32|665.92|668.84|663.44|671.33|665.93|668.83|663.43|640
1636596300000|2021-11-11 02:05:00|668.81|663.41|667.36|661.96|668.99|663.59|667.12|661.72|622
1636596600000|2021-11-11 02:10:00|667.35|661.95|668|662.6|668.95|663.55|667.35|661.95|479
1636596900000|2021-11-11 02:15:00|667.85|662.45|669.43|664.03|669.81|664.41|667.15|661.75|540
1636597200000|2021-11-11 02:20:00|669.49|664.09|670.1|664.7|670.63|665.23|669.4|664|379
1636597500000|2021-11-11 02:25:00|670.09|664.69|667.01|661.61|670.56|665.16|667.01|661.61|608
1636597800000|2021-11-11 02:30:00|667|661.6|668.69|663.29|668.95|663.55|666.89|661.49|584
1636598100000|2021-11-11 02:35:00|668.7|663.3|666.38|660.98|668.76|663.36|666|660.6|625
1636598400000|2021-11-11 02:40:00|666.43|661.03|667.69|662.29|667.76|662.36|665.08|659.68|554
1636598700000|2021-11-11 02:45:00|667.66|662.26|670.79|665.39|670.79|665.39|666.93|661.53|512
1636599000000|2021-11-11 02:50:00|670.58|665.18|671.24|665.84|672.63|667.23|669.32|663.92|649
1636599300000|2021-11-11 02:55:00|671.26|665.86|671.83|666.43|671.9|666.5|670.57|665.17|499
1636599600000|2021-11-11 03:00:00|671.82|666.42|670.79|665.39|671.82|666.42|669.66|664.26|590
1636599900000|2021-11-11 03:05:00|670.76|665.36|669.83|664.43|670.87|665.47|669.78|664.38|429
1636600200000|2021-11-11 03:10:00|669.84|664.44|670.35|664.95|670.65|665.25|669.51|664.11|487
1636600500000|2021-11-11 03:15:00|670.34|664.94|672.36|666.96|672.43|667.03|669.84|664.44|514
1636600800000|2021-11-11 03:20:00|672.35|666.95|672.31|666.91|672.59|667.19|671.42|666.02|609
1636601100000|2021-11-11 03:25:00|672.29|666.89|672.25|666.85|672.29|666.89|671.74|666.34|481
1636601400000|2021-11-11 03:30:00|672.26|666.86|671.78|666.38|673.07|667.67|669.99|664.59|750
1636601700000|2021-11-11 03:35:00|671.8|666.4|671.26|665.86|672.04|666.64|670.32|664.92|514
1636602000000|2021-11-11 03:40:00|671.27|665.87|671.97|666.57|672.45|667.05|670.57|665.17|522
1636602300000|2021-11-11 03:45:00|671.94|666.54|672.59|667.19|672.7|667.3|671.41|666.01|372
1636602600000|2021-11-11 03:50:00|672.6|667.2|673.62|668.22|673.89|668.49|672.58|667.18|316
1636602900000|2021-11-11 03:55:00|673.63|668.23|673.13|667.73|673.74|668.34|672.22|666.82|451
1636603200000|2021-11-11 04:00:00|673.12|667.72|670.71|665.31|673.13|667.73|669.77|664.37|550
1636603500000|2021-11-11 04:05:00|670.7|665.3|671.69|666.29|672.53|667.13|670.33|664.93|569
1636603800000|2021-11-11 04:10:00|671.68|666.28|670.23|664.83|671.68|666.28|670.07|664.67|513
1636604100000|2021-11-11 04:15:00|670.24|664.84|670.04|664.64|670.82|665.42|669.93|664.53|380
1636604400000|2021-11-11 04:20:00|670.03|664.63|669.87|664.47|670.67|665.27|669.81|664.41|347
1636604700000|2021-11-11 04:25:00|669.85|664.45|669.85|664.45|669.97|664.57|669.1|663.7|393
1636605000000|2021-11-11 04:30:00|669.87|664.47|669.83|664.43|670.16|664.76|669.65|664.25|296
1636605300000|2021-11-11 04:35:00|669.84|664.44|670.65|665.25|671.08|665.68|669.68|664.28|468
1636605600000|2021-11-11 04:40:00|670.64|665.24|669.47|664.07|670.75|665.35|669.31|663.91|397
1636605900000|2021-11-11 04:45:00|669.49|664.09|670.83|665.43|671.1|665.7|669.12|663.72|453
1636606200000|2021-11-11 04:50:00|670.82|665.42|672.19|666.79|672.2|666.8|670.78|665.38|338
1636606500000|2021-11-11 04:55:00|672.15|666.75|671.92|666.52|672.3|666.9|671.62|666.22|425
1636606800000|2021-11-11 05:00:00|671.77|666.37|672.65|667.25|672.65|667.25|671.77|666.37|552
1636607100000|2021-11-11 05:05:00|672.66|667.26|673.21|667.81|673.33|667.93|672.28|666.88|339
1636607400000|2021-11-11 05:10:00|673.19|667.79|674.47|669.07|674.48|669.08|672.96|667.56|436
1636607700000|2021-11-11 05:15:00|674.49|669.09|674.38|668.98|674.52|669.12|673.49|668.09|380
1636608000000|2021-11-11 05:20:00|674.37|668.97|674.88|669.48|675|669.6|674.14|668.74|525
1636608300000|2021-11-11 05:25:00|674.87|669.47|675.09|669.69|675.79|670.39|674.3|668.9|356
1636608600000|2021-11-11 05:30:00|675.06|669.66|673.47|668.07|675.06|669.66|673.16|667.76|460
1636608900000|2021-11-11 05:35:00|673.5|668.1|672.86|667.46|673.76|668.36|672.86|667.46|391
1636609200000|2021-11-11 05:40:00|672.85|667.45|672.88|667.48|673.33|667.93|672.69|667.29|333
1636609500000|2021-11-11 05:45:00|672.87|667.47|672.46|667.06|672.89|667.49|672.25|666.85|279
1636609800000|2021-11-11 05:50:00|672.4|667|672.86|667.46|673.24|667.84|672.15|666.75|389
1636610100000|2021-11-11 05:55:00|672.87|667.47|673.82|668.42|674.07|668.67|672.72|667.32|402
1636610400000|2021-11-11 06:00:00|673.83|668.43|673.58|668.18|674.12|668.72|673.33|667.93|271
1636610700000|2021-11-11 06:05:00|673.57|668.17|673.43|668.03|673.68|668.28|672.63|667.23|398
1636611000000|2021-11-11 06:10:00|673.44|668.04|673.47|668.07|673.65|668.25|673.05|667.65|378
1636611300000|2021-11-11 06:15:00|673.5|668.1|671.82|666.42|673.58|668.18|671.38|665.98|352
1636611600000|2021-11-11 06:20:00|671.73|666.33|670.47|665.07|671.9|666.5|670.29|664.89|404
1636611900000|2021-11-11 06:25:00|670.46|665.06|671.7|666.3|671.9|666.5|670.46|665.06|350
1636612200000|2021-11-11 06:30:00|671.71|666.31|673.72|668.32|673.73|668.33|671.65|666.25|352
1636612500000|2021-11-11 06:35:00|673.74|668.34|674.32|668.92|675.11|669.71|673.58|668.18|488
1636612800000|2021-11-11 06:40:00|674.33|668.93|673.89|668.49|674.33|668.93|673.33|667.93|364
1636613100000|2021-11-11 06:45:00|673.84|668.44|674.53|669.13|674.53|669.13|673.34|667.94|304
1636613400000|2021-11-11 06:50:00|674.5|669.1|673.78|668.38|674.84|669.44|673.56|668.16|398
1636613700000|2021-11-11 06:55:00|673.79|668.39|675.25|669.85|675.4|670|673.79|668.39|394
1636614000000|2021-11-11 07:00:00|675.3|669.9|675.09|669.69|675.89|670.49|675.05|669.65|444
1636614300000|2021-11-11 07:05:00|675.08|669.68|676.36|670.96|676.38|670.98|675.05|669.65|350
1636614600000|2021-11-11 07:10:00|676.35|670.95|677.25|671.85|677.29|671.89|675.98|670.58|354
1636614900000|2021-11-11 07:15:00|677.37|671.97|677.74|672.34|677.91|672.51|677.04|671.64|412
1636615200000|2021-11-11 07:20:00|677.72|672.32|678.01|672.61|678.08|672.68|677.32|671.92|423
1636615500000|2021-11-11 07:25:00|678.03|672.63|678.34|672.94|678.57|673.17|677.98|672.58|472
1636615800000|2021-11-11 07:30:00|678.29|672.89|678.24|672.84|678.38|672.98|677.67|672.27|453
1636616100000|2021-11-11 07:35:00|678.33|672.93|678.47|673.07|678.71|673.31|678.09|672.69|424
1636616400000|2021-11-11 07:40:00|678.57|673.17|678.83|673.43|678.83|673.43|678.34|672.94|413
1636616700000|2021-11-11 07:45:00|678.82|673.42|680.08|674.68|680.46|675.06|678.71|673.31|472
1636617000000|2021-11-11 07:50:00|680.06|674.66|679.76|674.36|680.14|674.74|679.13|673.73|399
1636617300000|2021-11-11 07:55:00|679.77|674.37|679.32|673.92|680.24|674.84|678.73|673.33|461
1636617600000|2021-11-11 08:00:00|679.34|673.94|678.7|673.3|679.81|674.41|678.43|673.03|536
1636617900000|2021-11-11 08:05:00|678.68|673.28|676.55|671.15|678.69|673.29|676.03|670.63|603
1636618200000|2021-11-11 08:10:00|676.53|671.13|675.4|670|676.53|671.13|674.91|669.51|501
1636618500000|2021-11-11 08:15:00|675.45|670.05|676.8|671.4|676.87|671.47|675.34|669.94|599
1636618800000|2021-11-11 08:20:00|676.82|671.42|674.54|669.14|676.88|671.48|674.53|669.13|523
1636619100000|2021-11-11 08:25:00|674.55|669.15|674.3|668.9|675.48|670.08|673.92|668.52|617
1636619400000|2021-11-11 08:30:00|674.29|668.89|674.38|668.98|675.35|669.95|674.24|668.84|546
1636619700000|2021-11-11 08:35:00|674.39|668.99|674.44|669.04|674.67|669.27|673.73|668.33|503
1636620000000|2021-11-11 08:40:00|674.47|669.07|676.41|671.01|676.46|671.06|674.32|668.92|466
1636620300000|2021-11-11 08:45:00|676.43|671.03|677.71|672.31|677.9|672.5|676.35|670.95|423
1636620600000|2021-11-11 08:50:00|677.72|672.32|678.51|673.11|678.95|673.55|677.67|672.27|406
1636620900000|2021-11-11 08:55:00|678.5|673.1|680.39|674.99|680.48|675.08|678.31|672.91|518
1636621200000|2021-11-11 09:00:00|680.41|675.01|679.54|674.14|680.55|675.15|679.32|673.92|495
1636621500000|2021-11-11 09:05:00|679.58|674.18|680.03|674.63|680.15|674.75|679.41|674.01|439
1636621800000|2021-11-11 09:10:00|680.04|674.64|679.21|673.81|680.14|674.74|678.14|672.74|538
1636622100000|2021-11-11 09:15:00|679.22|673.82|679.94|674.54|680.57|675.17|677.37|671.97|556
1636622400000|2021-11-11 09:20:00|679.95|674.55|681.58|676.18|681.63|676.23|679.94|674.54|572
1636622700000|2021-11-11 09:25:00|681.61|676.21|682.91|677.51|682.93|677.53|681.35|675.95|474
1636623000000|2021-11-11 09:30:00|682.96|677.56|682.85|677.45|683.37|677.97|682.28|676.88|523
1636623300000|2021-11-11 09:35:00|682.84|677.44|682.83|677.43|683.2|677.8|682.39|676.99|473
1636623600000|2021-11-11 09:40:00|682.9|677.5|681.38|675.98|683.22|677.82|681.32|675.92|449
1636623900000|2021-11-11 09:45:00|681.37|675.97|681.56|676.16|682.66|677.26|681.19|675.79|403
1636624200000|2021-11-11 09:50:00|681.57|676.17|682.82|677.42|682.89|677.49|681.47|676.07|326
1636624500000|2021-11-11 09:55:00|682.86|677.46|681.88|676.48|682.94|677.54|681.6|676.2|480
1636624800000|2021-11-11 10:00:00|681.86|676.46|680.61|675.21|682.67|677.27|680.61|675.21|391
1636625100000|2021-11-11 10:05:00|680.63|675.23|680.62|675.22|680.63|675.23|679.76|674.36|314
1636625400000|2021-11-11 10:10:00|680.64|675.24|679.92|674.52|680.94|675.54|679.75|674.35|261
1636625700000|2021-11-11 10:15:00|679.87|674.47|680.84|675.44|681.09|675.69|679.32|673.92|323
1636626000000|2021-11-11 10:20:00|680.86|675.46|682.04|676.64|682.17|676.77|680.66|675.26|407
1636626300000|2021-11-11 10:25:00|682.1|676.7|680.52|675.12|682.1|676.7|680.36|674.96|441
1636626600000|2021-11-11 10:30:00|680.53|675.13|679.85|674.45|680.53|675.13|678.82|673.42|522
1636626900000|2021-11-11 10:35:00|679.86|674.46|681.19|675.79|681.31|675.91|679.63|674.23|403
1636627200000|2021-11-11 10:40:00|681.21|675.81|682.55|677.15|682.85|677.45|681.17|675.77|290
1636627500000|2021-11-11 10:45:00|682.58|677.18|680.21|674.81|682.76|677.36|680.11|674.71|382
1636627800000|2021-11-11 10:50:00|680.15|674.75|680.95|675.55|681.34|675.94|679.9|674.5|430
1636628100000|2021-11-11 10:55:00|680.91|675.51|681.82|676.42|682.22|676.82|680.9|675.5|388
1636628400000|2021-11-11 11:00:00|681.79|676.39|681.06|675.66|682.58|677.18|680.99|675.59|535
1636628700000|2021-11-11 11:05:00|681.04|675.64|681.62|676.22|681.9|676.5|680.81|675.41|414
1636629000000|2021-11-11 11:10:00|681.64|676.24|681.96|676.56|682.36|676.96|681.62|676.22|282
1636629300000|2021-11-11 11:15:00|681.97|676.57|681.15|675.75|682.45|677.05|681.15|675.75|319
1636629600000|2021-11-11 11:20:00|681.23|675.83|682.72|677.32|683|677.6|681.11|675.71|536
1636629900000|2021-11-11 11:25:00|682.71|677.31|681.76|676.36|682.72|677.32|680.89|675.49|390
1636630200000|2021-11-11 11:30:00|681.75|676.35|682.47|677.07|682.49|677.09|681.68|676.28|367
1636630500000|2021-11-11 11:35:00|682.48|677.08|681.56|676.16|682.64|677.24|680.8|675.4|352
1636630800000|2021-11-11 11:40:00|681.55|676.15|679.29|673.89|681.65|676.25|679.29|673.89|410
1636631100000|2021-11-11 11:45:00|679.31|673.91|680.41|675.01|680.98|675.58|679.05|673.65|548
1636631400000|2021-11-11 11:50:00|680.34|674.94|681.25|675.85|682.06|676.66|679.76|674.36|481
1636631700000|2021-11-11 11:55:00|681.23|675.83|682.75|677.35|682.75|677.35|681.13|675.73|424
1636632000000|2021-11-11 12:00:00|682.77|677.37|681.22|675.82|683.28|677.88|681.15|675.75|509
1636632300000|2021-11-11 12:05:00|681.27|675.87|679.37|673.97|681.43|676.03|679.03|673.63|530
1636632600000|2021-11-11 12:10:00|679.34|673.94|677.29|671.89|679.71|674.31|677.18|671.78|589
1636632900000|2021-11-11 12:15:00|677.34|671.94|679.15|673.75|679.15|673.75|677.28|671.88|422
1636633200000|2021-11-11 12:20:00|679.11|673.71|678.78|673.38|679.42|674.02|678.5|673.1|463
1636633500000|2021-11-11 12:25:00|678.79|673.39|677.85|672.45|679.13|673.73|677.47|672.07|414
1636633800000|2021-11-11 12:30:00|677.86|672.46|676.09|670.69|678.14|672.74|674.73|669.33|652
1636634100000|2021-11-11 12:35:00|676.1|670.7|676.6|671.2|677.03|671.63|676.03|670.63|381
1636634400000|2021-11-11 12:40:00|676.59|671.19|676.52|671.12|677.96|672.56|676.14|670.74|586
1636634700000|2021-11-11 12:45:00|676.55|671.15|676.19|670.79|677.1|671.7|675.63|670.23|421
1636635000000|2021-11-11 12:50:00|676.17|670.77|676.24|670.84|676.37|670.97|675.74|670.34|315
1636635300000|2021-11-11 12:55:00|676.25|670.85|678.32|672.92|678.56|673.16|676.2|670.8|465
1636635600000|2021-11-11 13:00:00|678.31|672.91|676.78|671.38|679.03|673.63|676.66|671.26|485
1636635900000|2021-11-11 13:05:00|676.77|671.37|677.14|671.74|678.86|673.46|676.68|671.28|526
1636636200000|2021-11-11 13:10:00|677.13|671.73|675.87|670.47|677.13|671.73|675.71|670.31|323
1636636500000|2021-11-11 13:15:00|675.86|670.46|676.58|671.18|676.58|671.18|675.53|670.13|359
1636636800000|2021-11-11 13:20:00|676.6|671.2|676.92|671.52|678.12|672.72|676.45|671.05|513
1636637100000|2021-11-11 13:25:00|676.93|671.53|678.05|672.65|678.31|672.91|676.92|671.52|482
1636637400000|2021-11-11 13:30:00|678.08|672.68|675.99|670.59|678.22|672.82|675.92|670.52|527
1636637700000|2021-11-11 13:35:00|676|670.6|676.29|670.89|676.87|671.47|675.12|669.72|551
1636638000000|2021-11-11 13:40:00|676.3|670.9|677.74|672.34|677.79|672.39|676.11|670.71|340
1636638300000|2021-11-11 13:45:00|677.73|672.33|676.35|670.95|677.74|672.34|675.77|670.37|424
1636638600000|2021-11-11 13:50:00|676.33|670.93|678.37|672.97|678.5|673.1|676.31|670.91|515
1636638900000|2021-11-11 13:55:00|678.34|672.94|677.24|671.84|678.4|673|676.96|671.56|429
1636639200000|2021-11-11 14:00:00|677.29|671.89|678.15|672.75|679.61|674.21|676.99|671.59|729
1636639500000|2021-11-11 14:05:00|678.14|672.74|677.63|672.23|678.17|672.77|677.35|671.95|551
1636639800000|2021-11-11 14:10:00|677.56|672.16|673.85|668.45|677.61|672.21|673.74|668.34|638
1636640100000|2021-11-11 14:15:00|673.81|668.41|675.18|669.78|675.38|669.98|673.32|667.92|590
1636640400000|2021-11-11 14:20:00|675.27|669.87|677.06|671.66|677.42|672.02|675.17|669.77|519
1636640700000|2021-11-11 14:25:00|677.07|671.67|676.04|670.64|677.34|671.94|676.02|670.62|509
1636641000000|2021-11-11 14:30:00|676.05|670.65|677.15|671.75|677.46|672.06|674.9|669.5|568
1636641300000|2021-11-11 14:35:00|677.12|671.72|679.63|674.23|679.71|674.31|677.06|671.66|574
1636641600000|2021-11-11 14:40:00|679.66|674.26|679.65|674.25|681.42|676.02|679.27|673.87|711
1636641900000|2021-11-11 14:45:00|679.64|674.24|681.41|676.01|681.44|676.04|679.27|673.87|634
1636642200000|2021-11-11 14:50:00|681.4|676|680.06|674.66|681.84|676.44|679.93|674.53|607
1636642500000|2021-11-11 14:55:00|680.07|674.67|678.96|673.56|680.17|674.77|678.9|673.5|487
1636642800000|2021-11-11 15:00:00|678.97|673.57|675.81|670.41|679.03|673.63|675.24|669.84|685
1636643100000|2021-11-11 15:05:00|675.83|670.43|678.26|672.86|679.28|673.88|675.73|670.33|633
1636643400000|2021-11-11 15:10:00|678.27|672.87|679.52|674.12|679.66|674.26|678.01|672.61|561
1636643700000|2021-11-11 15:15:00|679.47|674.07|677.89|672.49|679.53|674.13|677.84|672.44|533
1636644000000|2021-11-11 15:20:00|677.88|672.48|677.39|671.99|677.95|672.55|676.82|671.42|411
1636644300000|2021-11-11 15:25:00|677.36|671.96|676.03|670.63|677.39|671.99|675.84|670.44|482
1636644600000|2021-11-11 15:30:00|676.06|670.66|675|669.6|677.07|671.67|674.68|669.28|563
1636644900000|2021-11-11 15:35:00|674.99|669.59|676.65|671.25|676.8|671.4|674.82|669.42|490
1636645200000|2021-11-11 15:40:00|676.62|671.22|677.34|671.94|677.37|671.97|675.1|669.7|539
1636645500000|2021-11-11 15:45:00|677.31|671.91|677.73|672.33|679.45|674.05|677.14|671.74|531
1636645800000|2021-11-11 15:50:00|677.72|672.32|676.54|671.14|677.99|672.59|676.29|670.89|551
1636646100000|2021-11-11 15:55:00|676.59|671.19|676.77|671.37|677.11|671.71|676.02|670.62|461
1636646400000|2021-11-11 16:00:00|676.89|671.49|676.06|670.66|677.05|671.65|675.93|670.53|586
1636646700000|2021-11-11 16:05:00|676.07|670.67|677.24|671.84|677.61|672.21|676.04|670.64|487
1636647000000|2021-11-11 16:10:00|677.23|671.83|678.28|672.88|678.49|673.09|677.2|671.8|437
1636647300000|2021-11-11 16:15:00|678.27|672.87|676.6|671.2|678.36|672.96|676.41|671.01|452
1636647600000|2021-11-11 16:20:00|676.62|671.22|677.99|672.59|678.32|672.92|676.51|671.11|285
1636647900000|2021-11-11 16:25:00|678.01|672.61|678.14|672.74|679.05|673.65|677.99|672.59|389
1636648200000|2021-11-11 16:30:00|678.15|672.75|679.89|674.49|680.02|674.62|678.15|672.75|442
1636648500000|2021-11-11 16:35:00|679.87|674.47|677.53|672.13|680.4|675|677.04|671.64|689
1636648800000|2021-11-11 16:40:00|677.52|672.12|677.07|671.67|677.8|672.4|676.63|671.23|519
1636649100000|2021-11-11 16:45:00|677.08|671.68|678.27|672.87|678.5|673.1|676.99|671.59|416
1636649400000|2021-11-11 16:50:00|678.29|672.89|678.63|673.23|678.66|673.26|677.98|672.58|328
1636649700000|2021-11-11 16:55:00|678.64|673.24|678.19|672.79|678.78|673.38|677.93|672.53|497
1636650000000|2021-11-11 17:00:00|678.2|672.8|679.06|673.66|679.1|673.7|677.99|672.59|549
1636650300000|2021-11-11 17:05:00|679.09|673.69|677.98|672.58|679.31|673.91|677.84|672.44|437
1636650600000|2021-11-11 17:10:00|677.97|672.57|678.12|672.72|678.5|673.1|677.94|672.54|431
1636650900000|2021-11-11 17:15:00|678.13|672.73|677.47|672.07|678.83|673.43|677.47|672.07|486
1636651200000|2021-11-11 17:20:00|677.51|672.11|678.28|672.88|678.62|673.22|677.47|672.07|398
1636651500000|2021-11-11 17:25:00|678.3|672.9|677.2|671.8|678.39|672.99|677.03|671.63|466
1636651800000|2021-11-11 17:30:00|677.21|671.81|677.12|671.72|677.86|672.46|676.96|671.56|421
1636652100000|2021-11-11 17:35:00|677.11|671.71|677.23|671.83|677.95|672.55|676.98|671.58|372
1636652400000|2021-11-11 17:40:00|677.24|671.84|676.21|670.81|677.26|671.86|676.17|670.77|353
1636652700000|2021-11-11 17:45:00|676.22|670.82|675.92|670.52|676.96|671.56|675.66|670.26|374
1636653000000|2021-11-11 17:50:00|675.91|670.51|674.62|669.22|676.02|670.62|674.62|669.22|417
1636653300000|2021-11-11 17:55:00|674.63|669.23|674.86|669.46|675.26|669.86|674.54|669.14|526
1636653600000|2021-11-11 18:00:00|674.87|669.47|676.2|670.8|676.98|671.58|674.75|669.35|506
1636653900000|2021-11-11 18:05:00|676.23|670.83|675.02|669.62|676.53|671.13|674.51|669.11|419
1636654200000|2021-11-11 18:10:00|675.01|669.61|675.28|669.88|675.57|670.17|674.28|668.88|474
1636654500000|2021-11-11 18:15:00|675.27|669.87|675.22|669.82|675.58|670.18|675.12|669.72|316
1636654800000|2021-11-11 18:20:00|675.23|669.83|674.43|669.03|675.64|670.24|674.37|668.97|391
1636655100000|2021-11-11 18:25:00|674.38|668.98|672.82|667.42|674.86|669.46|672.77|667.37|555
1636655400000|2021-11-11 18:30:00|672.83|667.43|672.89|667.49|673.91|668.51|672.6|667.2|406
1636655700000|2021-11-11 18:35:00|672.88|667.48|673.98|668.58|674.12|668.72|672.88|667.48|397
1636656000000|2021-11-11 18:40:00|673.96|668.56|674.08|668.68|674.57|669.17|673.96|668.56|300
1636656300000|2021-11-11 18:45:00|674.09|668.69|675.54|670.14|676.28|670.88|673.99|668.59|458
1636656600000|2021-11-11 18:50:00|675.53|670.13|675.65|670.25|676.47|671.07|675.26|669.86|476
1636656900000|2021-11-11 18:55:00|675.68|670.28|676.41|671.01|676.62|671.22|675.54|670.14|281
1636657200000|2021-11-11 19:00:00|676.42|671.02|677.38|671.98|677.68|672.28|676.14|670.74|384
1636657500000|2021-11-11 19:05:00|677.37|671.97|678.12|672.72|678.19|672.79|677.25|671.85|373
1636657800000|2021-11-11 19:10:00|678.01|672.61|678.02|672.62|678.08|672.68|677.3|671.9|307
1636658100000|2021-11-11 19:15:00|678.03|672.63|677.13|671.73|678.04|672.64|676.39|670.99|400
1636658400000|2021-11-11 19:20:00|677.16|671.76|677.21|671.81|677.43|672.03|676.95|671.55|349
1636658700000|2021-11-11 19:25:00|677.22|671.82|677.41|672.01|678.02|672.62|677.19|671.79|305
1636659000000|2021-11-11 19:30:00|677.42|672.02|677.84|672.44|678.22|672.82|677.32|671.92|274
1636659300000|2021-11-11 19:35:00|677.86|672.46|678.25|672.85|678.65|673.25|677.79|672.39|363
1636659600000|2021-11-11 19:40:00|678.26|672.86|678.46|673.06|678.56|673.16|677.9|672.5|309
1636659900000|2021-11-11 19:45:00|678.58|673.18|678.51|673.11|679.04|673.64|678.29|672.89|319
1636660200000|2021-11-11 19:50:00|678.52|673.12|679.17|673.77|679.58|674.18|677.95|672.55|328
1636660500000|2021-11-11 19:55:00|679.16|673.76|679.07|673.67|679.59|674.19|678.99|673.59|297
1636660800000|2021-11-11 20:00:00|679.1|673.7|679.44|674.04|679.7|674.3|679.1|673.7|360
1636661100000|2021-11-11 20:05:00|679.43|674.03|679.66|674.26|679.87|674.47|679.29|673.89|371
1636661400000|2021-11-11 20:10:00|679.67|674.27|679.8|674.4|679.89|674.49|679.11|673.71|409
1636661700000|2021-11-11 20:15:00|679.82|674.42|678.65|673.25|679.99|674.59|678.61|673.21|394
1636662000000|2021-11-11 20:20:00|678.62|673.22|679.19|673.79|679.19|673.79|678.04|672.64|340
1636662300000|2021-11-11 20:25:00|679.2|673.8|678.81|673.41|679.3|673.9|678.11|672.71|435
1636662600000|2021-11-11 20:30:00|678.82|673.42|678.35|672.95|678.95|673.55|678.16|672.76|399
1636662900000|2021-11-11 20:35:00|678.36|672.96|677.81|672.41|678.39|672.99|677.76|672.36|280
1636663200000|2021-11-11 20:40:00|677.79|672.39|677.98|672.58|678.26|672.86|677.57|672.17|269
1636663500000|2021-11-11 20:45:00|678|672.6|679.7|674.3|680.3|674.9|677.96|672.56|369
1636663800000|2021-11-11 20:50:00|679.69|674.29|678.85|673.45|680.44|675.04|678.81|673.41|380
1636664100000|2021-11-11 20:55:00|678.88|673.48|677.09|671.69|678.88|673.48|677|671.6|438
1636664400000|2021-11-11 21:00:00|677.08|671.68|677.74|672.34|677.93|672.53|676.84|671.44|480
1636664700000|2021-11-11 21:05:00|677.75|672.35|679.29|673.89|679.72|674.32|677.66|672.26|374
1636665000000|2021-11-11 21:10:00|679.27|673.87|678.86|673.46|679.57|674.17|678.71|673.31|288
1636665300000|2021-11-11 21:15:00|678.85|673.45|679.83|674.43|679.96|674.56|678.84|673.44|284
1636665600000|2021-11-11 21:20:00|679.82|674.42|680.42|675.02|681.04|675.64|679.82|674.42|336
1636665900000|2021-11-11 21:25:00|680.46|675.06|679.69|674.29|680.72|675.32|679.48|674.08|248
1636666200000|2021-11-11 21:30:00|679.68|674.28|680.06|674.66|680.09|674.69|678.88|673.48|285
1636666500000|2021-11-11 21:35:00|680.05|674.65|680.05|674.65|680.3|674.9|679.4|674|373
1636666800000|2021-11-11 21:40:00|680.03|674.63|681.17|675.77|681.35|675.95|679.55|674.15|436
1636667100000|2021-11-11 21:45:00|681.19|675.79|681.55|676.15|681.67|676.27|681.07|675.67|307
1636667400000|2021-11-11 21:50:00|681.54|676.14|680.42|675.02|681.69|676.29|680.16|674.76|334
1636667700000|2021-11-11 21:55:00|680.41|675.01|681.2|675.8|681.21|675.81|680.17|674.77|335
1636668000000|2021-11-11 22:00:00|681.19|675.79|680.15|674.75|681.2|675.8|680.03|674.63|269
1636668300000|2021-11-11 22:05:00|680.11|674.71|680.83|675.43|680.93|675.53|679.41|674.01|319
1636668600000|2021-11-11 22:10:00|680.85|675.45|681.21|675.81|681.39|675.99|680.57|675.17|267
1636668900000|2021-11-11 22:15:00|681.2|675.8|681.37|675.97|682.08|676.68|681.18|675.78|322
1636669200000|2021-11-11 22:20:00|681.36|675.96|680.69|675.29|681.36|675.96|680.54|675.14|234
1636669500000|2021-11-11 22:25:00|680.68|675.28|680.92|675.52|681.08|675.68|680.59|675.19|335
1636669800000|2021-11-11 22:30:00|680.9|675.5|682|676.6|682.04|676.64|680.9|675.5|160
1636670100000|2021-11-11 22:35:00|681.98|676.58|681.7|676.3|682.37|676.97|681.69|676.29|159
1636670400000|2021-11-11 22:40:00|681.69|676.29|681.32|675.92|681.72|676.32|681.32|675.92|108
1636670700000|2021-11-11 22:45:00|681.33|675.93|681.13|675.73|681.35|675.95|680.79|675.39|130
1636671000000|2021-11-11 22:50:00|681.07|675.67|681.86|676.46|681.95|676.55|680.9|675.5|198
1636671300000|2021-11-11 22:55:00|681.84|676.44|682.09|676.69|682.23|676.83|681.12|675.72|258
1636671600000|2021-11-11 23:00:00|682.1|676.7|681.74|676.34|682.17|676.77|681.14|675.74|319
1636671900000|2021-11-11 23:05:00|681.75|676.35|681.56|676.16|681.75|676.35|680.88|675.48|261
1636672200000|2021-11-11 23:10:00|681.57|676.17|681.34|675.94|681.58|676.18|680.9|675.5|315
1636672500000|2021-11-11 23:15:00|681.32|675.92|681.65|676.25|681.75|676.35|681.08|675.68|235
1636672800000|2021-11-11 23:20:00|681.69|676.29|682.18|676.78|682.33|676.93|681.65|676.25|261
1636673100000|2021-11-11 23:25:00|682.19|676.79|680.68|675.28|682.19|676.79|680.64|675.24|259
1636673400000|2021-11-11 23:30:00|680.67|675.27|678.52|673.12|680.68|675.28|678.51|673.11|414
1636673700000|2021-11-11 23:35:00|678.54|673.14|678.69|673.29|679.23|673.83|678.53|673.13|283
1636674000000|2021-11-11 23:40:00|678.68|673.28|678.48|673.08|678.74|673.34|677.95|672.55|411
1636674300000|2021-11-11 23:45:00|678.49|673.09|679.04|673.64|679.56|674.16|678.21|672.81|333
1636674600000|2021-11-11 23:50:00|679.01|673.61|678.35|672.95|679.16|673.76|678.35|672.95|345
1636674900000|2021-11-11 23:55:00|678.37|672.97|678.87|673.47|679.93|674.53|678.22|672.82|569
1636675200000|2021-11-12 00:00:00|678.88|673.48|679.34|673.94|680.17|674.77|678.36|672.96|570
1636675500000|2021-11-12 00:05:00|679.35|673.95|681.12|675.72|682.02|676.62|678.09|672.69|567
1636675800000|2021-11-12 00:10:00|681.08|675.68|678.95|673.55|681.66|676.26|678.86|673.46|484
1636676100000|2021-11-12 00:15:00|678.93|673.53|679.88|674.48|680.99|675.59|678.67|673.27|576
1636676400000|2021-11-12 00:20:00|679.85|674.45|682.97|677.57|682.97|677.57|679.79|674.39|606
1636676700000|2021-11-12 00:25:00|682.75|677.35|683.48|678.08|684.19|678.79|682.71|677.31|526
1636677000000|2021-11-12 00:30:00|683.44|678.04|682.98|677.58|683.77|678.37|682.74|677.34|338
1636677300000|2021-11-12 00:35:00|682.97|677.57|681.56|676.16|683.33|677.93|681.02|675.62|518
1636677600000|2021-11-12 00:40:00|681.59|676.19|682.87|677.47|683.25|677.85|681.52|676.12|547
1636677900000|2021-11-12 00:45:00|682.88|677.48|682.13|676.73|682.89|677.49|681.78|676.38|462
1636678200000|2021-11-12 00:50:00|682.11|676.71|682.11|676.71|682.21|676.81|681.14|675.74|394
1636678500000|2021-11-12 00:55:00|682.1|676.7|681.08|675.68|682.12|676.72|680.97|675.57|399
1636678800000|2021-11-12 01:00:00|681.05|675.65|680.4|675|681.87|676.47|679.49|674.09|488
1636679100000|2021-11-12 01:05:00|680.42|675.02|679.61|674.21|680.8|675.4|679.53|674.13|389
1636679400000|2021-11-12 01:10:00|679.59|674.19|677.74|672.34|679.66|674.26|677.61|672.21|534
1636679700000|2021-11-12 01:15:00|677.81|672.41|677.23|671.83|678.51|673.11|675.6|670.2|603
1636680000000|2021-11-12 01:20:00|677.06|671.66|678.24|672.84|678.25|672.85|675.18|669.78|854
1636680300000|2021-11-12 01:25:00|678.18|672.78|679.58|674.18|679.64|674.24|677.31|671.91|691
1636680600000|2021-11-12 01:30:00|679.55|674.15|681.39|675.99|682.35|676.95|679.34|673.94|665
1636680900000|2021-11-12 01:35:00|681.4|676|681.42|676.02|682.54|677.14|681.29|675.89|589
1636681200000|2021-11-12 01:40:00|681.35|675.95|685.68|680.28|685.98|680.58|681.34|675.94|619
1636681500000|2021-11-12 01:45:00|685.6|680.2|684.75|679.35|687.17|681.77|684.71|679.31|781
1636681800000|2021-11-12 01:50:00|684.73|679.33|684.22|678.82|684.84|679.44|683.44|678.04|601
1636682100000|2021-11-12 01:55:00|684.21|678.81|683.5|678.1|684.26|678.86|683.42|678.02|553
1636682400000|2021-11-12 02:00:00|683.49|678.09|682.71|677.31|683.92|678.52|681.37|675.97|609
1636682700000|2021-11-12 02:05:00|682.73|677.33|682.13|676.73|683.17|677.77|680.55|675.15|704
1636683000000|2021-11-12 02:10:00|682.09|676.69|683.56|678.16|683.79|678.39|680.44|675.04|837
1636683300000|2021-11-12 02:15:00|683.54|678.14|682.41|677.01|683.99|678.59|682.03|676.63|564
1636683600000|2021-11-12 02:20:00|682.4|677|682.58|677.18|683.03|677.63|681.52|676.12|436
1636683900000|2021-11-12 02:25:00|682.55|677.15|682.22|676.82|683.01|677.61|681.37|675.97|539
1636684200000|2021-11-12 02:30:00|682.23|676.83|680.51|675.11|683.62|678.22|680.37|674.97|589
1636684500000|2021-11-12 02:35:00|680.53|675.13|681.05|675.65|681.21|675.81|680.22|674.82|543
1636684800000|2021-11-12 02:40:00|681.03|675.63|681.86|676.46|682.51|677.11|680.3|674.9|607
1636685100000|2021-11-12 02:45:00|681.84|676.44|682.4|677|682.41|677.01|681.36|675.96|532
1636685400000|2021-11-12 02:50:00|682.39|676.99|681.8|676.4|682.53|677.13|681.63|676.23|552
1636685700000|2021-11-12 02:55:00|681.82|676.42|681.21|675.81|681.9|676.5|681.1|675.7|444
1636686000000|2021-11-12 03:00:00|681.37|675.97|679.66|674.26|681.91|676.51|679.5|674.1|455
1636686300000|2021-11-12 03:05:00|679.63|674.23|679.69|674.29|680.58|675.18|678.92|673.52|438
1636686600000|2021-11-12 03:10:00|679.63|674.23|679.24|673.84|680.09|674.69|678.98|673.58|373
1636686900000|2021-11-12 03:15:00|679.22|673.82|680.32|674.92|680.33|674.93|679.19|673.79|483
1636687200000|2021-11-12 03:20:00|680.34|674.94|679.65|674.25|680.34|674.94|679.18|673.78|429
1636687500000|2021-11-12 03:25:00|679.59|674.19|678.69|673.29|679.94|674.54|678.5|673.1|460
1636687800000|2021-11-12 03:30:00|678.66|673.26|677.89|672.49|678.67|673.27|677.5|672.1|485
1636688100000|2021-11-12 03:35:00|677.9|672.5|678.15|672.75|678.39|672.99|677.6|672.2|362
1636688400000|2021-11-12 03:40:00|678.16|672.76|677.73|672.33|678.73|673.33|677.47|672.07|441
1636688700000|2021-11-12 03:45:00|677.74|672.34|679.15|673.75|679.18|673.78|677.59|672.19|458
1636689000000|2021-11-12 03:50:00|679.14|673.74|679.43|674.03|679.47|674.07|678.31|672.91|522
1636689300000|2021-11-12 03:55:00|679.45|674.05|678.85|673.45|679.61|674.21|678.51|673.11|520
1636689600000|2021-11-12 04:00:00|679.13|673.73|678.05|672.65|679.32|673.92|677.84|672.44|527
1636689900000|2021-11-12 04:05:00|678.04|672.64|678.22|672.82|678.23|672.83|677.45|672.05|199
1636690200000|2021-11-12 04:10:00|678.23|672.83|677.49|672.09|678.4|673|677.23|671.83|313
1636690500000|2021-11-12 04:15:00|677.5|672.1|677.18|671.78|677.51|672.11|676.64|671.24|306
1636690800000|2021-11-12 04:20:00|677.11|671.71|678.02|672.62|678.23|672.83|677.11|671.71|332
1636691100000|2021-11-12 04:25:00|678.1|672.7|678.11|672.71|678.91|673.51|677.73|672.33|471
1636691400000|2021-11-12 04:30:00|678.1|672.7|679.96|674.56|680.02|674.62|677.84|672.44|356
1636691700000|2021-11-12 04:35:00|679.97|674.57|679.59|674.19|680.49|675.09|679.48|674.08|361
1636692000000|2021-11-12 04:40:00|679.6|674.2|679.95|674.55|680.25|674.85|679.48|674.08|356
1636692300000|2021-11-12 04:45:00|679.92|674.52|679.94|674.54|680.41|675.01|679.55|674.15|417
1636692600000|2021-11-12 04:50:00|679.99|674.59|679.44|674.04|680.04|674.64|679.4|674|434
1636692900000|2021-11-12 04:55:00|679.41|674.01|678.4|673|679.68|674.28|677.92|672.52|557
1636693200000|2021-11-12 05:00:00|678.38|672.98|678|672.6|678.44|673.04|677.98|672.58|456
1636693500000|2021-11-12 05:05:00|678.1|672.7|678.07|672.67|678.56|673.16|677.55|672.15|435
1636693800000|2021-11-12 05:10:00|678.03|672.63|678|672.6|678.12|672.72|677.82|672.42|244
1636694100000|2021-11-12 05:15:00|678.01|672.61|676.25|670.85|678.01|672.61|676.16|670.76|292
1636694400000|2021-11-12 05:20:00|676.26|670.86|676.61|671.21|677.26|671.86|676.26|670.86|473
1636694700000|2021-11-12 05:25:00|676.69|671.29|675.98|670.58|676.94|671.54|675.94|670.54|245
1636695000000|2021-11-12 05:30:00|676|670.6|675.68|670.28|676|670.6|675.59|670.19|204
1636695300000|2021-11-12 05:35:00|675.64|670.24|676.16|670.76|676.59|671.19|675.64|670.24|221
1636695600000|2021-11-12 05:40:00|676.23|670.83|675.98|670.58|676.37|670.97|675.77|670.37|206
1636695900000|2021-11-12 05:45:00|675.99|670.59|675.06|669.66|675.99|670.59|674.72|669.32|365
1636696200000|2021-11-12 05:50:00|675.41|670.01|674.76|669.36|675.65|670.25|674.59|669.19|367
1636696500000|2021-11-12 05:55:00|674.77|669.37|673.75|668.35|675.06|669.66|673.43|668.03|374
1636696800000|2021-11-12 06:00:00|673.73|668.33|673.81|668.41|674.85|669.45|673.47|668.07|460
1636697100000|2021-11-12 06:05:00|673.91|668.51|674.39|668.99|674.59|669.19|673.61|668.21|379
1636697400000|2021-11-12 06:10:00|674.38|668.98|673.08|667.68|674.63|669.23|673.08|667.68|268
1636697700000|2021-11-12 06:15:00|673.04|667.64|673.55|668.15|673.76|668.36|671.08|665.68|533
1636698000000|2021-11-12 06:20:00|673.6|668.2|676.08|670.68|676.31|670.91|673.4|668|490
1636698300000|2021-11-12 06:25:00|676.07|670.67|675.75|670.35|676.37|670.97|675.31|669.91|279
1636698600000|2021-11-12 06:30:00|675.74|670.34|675.68|670.28|676.05|670.65|675.44|670.04|294
1636698900000|2021-11-12 06:35:00|675.71|670.31|676.26|670.86|676.68|671.28|675.64|670.24|195
1636699200000|2021-11-12 06:40:00|676.32|670.92|675.64|670.24|676.56|671.16|675.43|670.03|318
1636699500000|2021-11-12 06:45:00|675.62|670.22|673.67|668.27|675.7|670.3|673.67|668.27|357
1636699800000|2021-11-12 06:50:00|673.71|668.31|673.14|667.74|674.95|669.55|672.51|667.11|452
1636700100000|2021-11-12 06:55:00|672.98|667.58|672.43|667.03|673.12|667.72|671.86|666.46|437
1636700400000|2021-11-12 07:00:00|672.42|667.02|672.29|666.89|672.65|667.25|671.74|666.34|373
1636700700000|2021-11-12 07:05:00|672.26|666.86|670.04|664.64|672.4|667|669.37|663.97|607
1636701000000|2021-11-12 07:10:00|670.05|664.65|670.38|664.98|670.63|665.23|669.75|664.35|452
1636701300000|2021-11-12 07:15:00|670.42|665.02|669.96|664.56|671.15|665.75|669.93|664.53|383
1636701600000|2021-11-12 07:20:00|669.95|664.55|672.38|666.98|673.08|667.68|669.83|664.43|644
1636701900000|2021-11-12 07:25:00|672.42|667.02|671.88|666.48|673.1|667.7|671.73|666.33|567
1636702200000|2021-11-12 07:30:00|671.89|666.49|673.34|667.94|673.69|668.29|671.65|666.25|535
1636702500000|2021-11-12 07:35:00|673.35|667.95|670.36|664.96|673.49|668.09|670.08|664.68|527
1636702800000|2021-11-12 07:40:00|670.37|664.97|670.1|664.7|670.4|665|669.66|664.26|509
1636703100000|2021-11-12 07:45:00|670.12|664.72|669.93|664.53|670.29|664.89|669.45|664.05|471
1636703400000|2021-11-12 07:50:00|670|664.6|669.59|664.19|670|664.6|668.79|663.39|623
1636703700000|2021-11-12 07:55:00|669.6|664.2|671.06|665.66|671.06|665.66|669.57|664.17|346
1636704000000|2021-11-12 08:00:00|671.09|665.69|670.53|665.13|671.36|665.96|668.82|663.42|798
1636704300000|2021-11-12 08:05:00|670.67|665.27|672.4|667|672.71|667.31|670.49|665.09|563
1636704600000|2021-11-12 08:10:00|672.39|666.99|673.6|668.2|673.63|668.23|672.3|666.9|336
1636704900000|2021-11-12 08:15:00|673.59|668.19|673.8|668.4|674.18|668.78|673.23|667.83|475
1636705200000|2021-11-12 08:20:00|673.77|668.37|672.01|666.61|673.85|668.45|671.85|666.45|404
1636705500000|2021-11-12 08:25:00|672.02|666.62|672.72|667.32|672.73|667.33|671.86|666.46|243
1636705800000|2021-11-12 08:30:00|672.69|667.29|673.72|668.32|673.89|668.49|672.61|667.21|369
1636706100000|2021-11-12 08:35:00|673.65|668.25|674.84|669.44|675.13|669.73|672.94|667.54|497
1636706400000|2021-11-12 08:40:00|674.94|669.54|675.09|669.69|675.16|669.76|674.65|669.25|209
1636706700000|2021-11-12 08:45:00|675.08|669.68|675.4|670|675.43|670.03|673.98|668.58|395
1636707000000|2021-11-12 08:50:00|675.39|669.99|675.38|669.98|675.45|670.05|674.96|669.56|202
1636707300000|2021-11-12 08:55:00|675.37|669.97|674.68|669.28|675.37|669.97|674.58|669.18|272
1636707600000|2021-11-12 09:00:00|674.75|669.35|674.01|668.61|674.86|669.46|673.84|668.44|311
1636707900000|2021-11-12 09:05:00|674.05|668.65|673.79|668.39|674.05|668.65|673.63|668.23|240
1636708200000|2021-11-12 09:10:00|673.78|668.38|673.86|668.46|673.97|668.57|673.53|668.13|158
1636708500000|2021-11-12 09:15:00|673.72|668.32|672.98|667.58|673.96|668.56|672.9|667.5|257
1636708800000|2021-11-12 09:20:00|672.99|667.59|670.23|664.83|673.06|667.66|669.88|664.48|350
1636709100000|2021-11-12 09:25:00|670.21|664.81|667.73|662.33|670.23|664.83|667.57|662.17|600
1636709400000|2021-11-12 09:30:00|667.74|662.34|665.93|660.53|667.82|662.42|663.44|658.04|888
1636709700000|2021-11-12 09:35:00|665.95|660.55|663.9|658.5|666.55|661.15|663.5|658.1|835
1636710000000|2021-11-12 09:40:00|663.92|658.52|665.6|660.2|668.23|662.83|663.87|658.47|804
1636710300000|2021-11-12 09:45:00|665.61|660.21|663.67|658.27|666.4|661|662.74|657.34|862
1636710600000|2021-11-12 09:50:00|663.66|658.26|659.33|653.93|664.12|658.72|659.3|653.9|791
1636710900000|2021-11-12 09:55:00|659.34|653.94|657.97|652.57|659.39|653.99|656.71|651.31|926
1636711200000|2021-11-12 10:00:00|657.93|652.53|657.11|651.71|659.67|654.27|656.18|650.78|941
1636711500000|2021-11-12 10:05:00|657.06|651.66|656.21|650.81|657.26|651.86|655.45|650.05|786
1636711800000|2021-11-12 10:10:00|656.18|650.78|657.93|652.53|658.29|652.89|656.07|650.67|709
1636712100000|2021-11-12 10:15:00|657.92|652.52|659.85|654.45|659.85|654.45|657.09|651.69|663
1636712400000|2021-11-12 10:20:00|659.87|654.47|661.33|655.93|661.64|656.24|659.87|654.47|615
1636712700000|2021-11-12 10:25:00|661.34|655.94|661.15|655.75|662.4|657|661.15|655.75|561
1636713000000|2021-11-12 10:30:00|661.17|655.77|661.83|656.43|662.33|656.93|661.12|655.72|607
1636713300000|2021-11-12 10:35:00|661.82|656.42|660|654.6|662.37|656.97|659.67|654.27|562
1636713600000|2021-11-12 10:40:00|659.99|654.59|660.51|655.11|660.89|655.49|659.2|653.8|590
1636713900000|2021-11-12 10:45:00|660.46|655.06|658.09|652.69|660.97|655.57|658.07|652.67|615
1636714200000|2021-11-12 10:50:00|658.1|652.7|659.59|654.19|659.6|654.2|657.76|652.36|490
1636714500000|2021-11-12 10:55:00|659.54|654.14|658.23|652.83|660.25|654.85|657.01|651.61|528
1636714800000|2021-11-12 11:00:00|658.24|652.84|659.75|654.35|660.38|654.98|657.85|652.45|505
1636715100000|2021-11-12 11:05:00|659.78|654.38|656.94|651.54|660|654.6|656.33|650.93|680
1636715400000|2021-11-12 11:10:00|656.9|651.5|659.75|654.35|660.3|654.9|656.81|651.41|605
1636715700000|2021-11-12 11:15:00|659.62|654.22|661.51|656.11|661.54|656.14|659.3|653.9|567
1636716000000|2021-11-12 11:20:00|661.55|656.15|660.32|654.92|661.68|656.28|660.17|654.77|546
1636716300000|2021-11-12 11:25:00|660.33|654.93|659.99|654.59|660.33|654.93|658.14|652.74|526
1636716600000|2021-11-12 11:30:00|660|654.6|658.97|653.57|660.91|655.51|658.87|653.47|577
1636716900000|2021-11-12 11:35:00|658.98|653.58|660.95|655.55|660.95|655.55|658.75|653.35|509
1636717200000|2021-11-12 11:40:00|660.98|655.58|658.11|652.71|661.05|655.65|658.11|652.71|482
1636717500000|2021-11-12 11:45:00|658.1|652.7|657.64|652.24|658.18|652.78|657.26|651.86|586
1636717800000|2021-11-12 11:50:00|657.62|652.22|656.16|650.76|658.34|652.94|655.88|650.48|654
1636718100000|2021-11-12 11:55:00|656.11|650.71|655.92|650.52|656.22|650.82|653.77|648.37|669
1636718400000|2021-11-12 12:00:00|655.95|650.55|652.62|647.22|656|650.6|652.47|647.07|620
1636718700000|2021-11-12 12:05:00|652.64|647.24|660.15|654.75|660.85|655.45|651.73|646.33|890
1636719000000|2021-11-12 12:10:00|660.08|654.68|660.76|655.36|660.83|655.43|659.02|653.62|761
1636719300000|2021-11-12 12:15:00|660.77|655.37|663.3|657.9|663.81|658.41|660.1|654.7|661
1636719600000|2021-11-12 12:20:00|663.31|657.91|661.34|655.94|663.9|658.5|661.21|655.81|621
1636719900000|2021-11-12 12:25:00|661.36|655.96|661.98|656.58|662.09|656.69|661.03|655.63|555
1636720200000|2021-11-12 12:30:00|661.99|656.59|660.43|655.03|662.06|656.66|659.9|654.5|547
1636720500000|2021-11-12 12:35:00|660.42|655.02|661.62|656.22|661.68|656.28|660.03|654.63|460
1636720800000|2021-11-12 12:40:00|661.63|656.23|662.49|657.09|663.15|657.75|661.49|656.09|553
1636721100000|2021-11-12 12:45:00|662.55|657.15|662.29|656.89|662.55|657.15|661.22|655.82|474
1636721400000|2021-11-12 12:50:00|662.3|656.9|663.85|658.45|663.95|658.55|661.65|656.25|565
1636721700000|2021-11-12 12:55:00|663.87|658.47|664.89|659.49|665.54|660.14|663.49|658.09|525
1636722000000|2021-11-12 13:00:00|664.88|659.48|665.59|660.19|665.71|660.31|663.31|657.91|530
1636722300000|2021-11-12 13:05:00|665.6|660.2|662.26|656.86|666.44|661.04|662.15|656.75|633
1636722600000|2021-11-12 13:10:00|662.22|656.82|661.73|656.33|662.47|657.07|661.6|656.2|494
1636722900000|2021-11-12 13:15:00|661.67|656.27|660.31|654.91|661.8|656.4|660.21|654.81|508
1636723200000|2021-11-12 13:20:00|660.3|654.9|661.24|655.84|661.71|656.31|659.62|654.22|707
1636723500000|2021-11-12 13:25:00|661.23|655.83|662.38|656.98|662.48|657.08|660.43|655.03|718
1636723800000|2021-11-12 13:30:00|662.34|656.94|662.54|657.14|664.74|659.34|662.26|656.86|607
1636724100000|2021-11-12 13:35:00|662.56|657.16|665.14|659.74|665.52|660.12|662.54|657.14|557
1636724400000|2021-11-12 13:40:00|665.16|659.76|665.61|660.21|665.92|660.52|664.5|659.1|525
1636724700000|2021-11-12 13:45:00|665.62|660.22|664.12|658.72|666.22|660.82|664.11|658.71|414
1636725000000|2021-11-12 13:50:00|664.1|658.7|664.04|658.64|664.14|658.74|662.74|657.34|386
1636725300000|2021-11-12 13:55:00|664.05|658.65|664.71|659.31|665.46|660.06|664.04|658.64|619
1636725600000|2021-11-12 14:00:00|664.72|659.32|664.54|659.14|665.07|659.67|663.66|658.26|666
1636725900000|2021-11-12 14:05:00|664.48|659.08|664.4|659|665.69|660.29|664.3|658.9|484
1636726200000|2021-11-12 14:10:00|664.37|658.97|663.14|657.74|664.95|659.55|663.09|657.69|570
1636726500000|2021-11-12 14:15:00|663.13|657.73|661.75|656.35|663.35|657.95|661.47|656.07|405
1636726800000|2021-11-12 14:20:00|661.78|656.38|663.64|658.24|663.91|658.51|661.67|656.27|631
1636727100000|2021-11-12 14:25:00|663.65|658.25|661.29|655.89|663.78|658.38|661.14|655.74|593
1636727400000|2021-11-12 14:30:00|661.25|655.85|662.26|656.86|663.47|658.07|661.14|655.74|702
1636727700000|2021-11-12 14:35:00|662.17|656.77|660.95|655.55|662.19|656.79|660.59|655.19|483
1636728000000|2021-11-12 14:40:00|660.96|655.56|662|656.6|662.51|657.11|660.59|655.19|481
1636728300000|2021-11-12 14:45:00|662.01|656.61|661.07|655.67|662.46|657.06|660.52|655.12|554
1636728600000|2021-11-12 14:50:00|661.06|655.66|661.68|656.28|661.86|656.46|660.84|655.44|478
1636728900000|2021-11-12 14:55:00|661.66|656.26|660.32|654.92|661.66|656.26|660.32|654.92|405
1636729200000|2021-11-12 15:00:00|660.3|654.9|660.82|655.42|661.18|655.78|660.03|654.63|512
1636729500000|2021-11-12 15:05:00|660.83|655.43|659.47|654.07|661.04|655.64|659.14|653.74|601
1636729800000|2021-11-12 15:10:00|659.48|654.08|659.75|654.35|660.12|654.72|659.16|653.76|552
1636730100000|2021-11-12 15:15:00|659.76|654.36|657.43|652.03|659.82|654.42|657.13|651.73|738
1636730400000|2021-11-12 15:20:00|657.42|652.02|656.86|651.46|657.73|652.33|653.66|648.26|750
1636730700000|2021-11-12 15:25:00|656.97|651.57|654.47|649.07|658.51|653.11|653.74|648.34|684
1636731000000|2021-11-12 15:30:00|654.48|649.08|655.94|650.54|656|650.6|653.79|648.39|722
1636731300000|2021-11-12 15:35:00|655.92|650.52|655.2|649.8|656.13|650.73|653.65|648.25|595
1636731600000|2021-11-12 15:40:00|655.22|649.82|655.91|650.51|655.99|650.59|654.97|649.57|368
1636731900000|2021-11-12 15:45:00|655.92|650.52|658.53|653.13|658.65|653.25|655.91|650.51|528
1636732200000|2021-11-12 15:50:00|658.51|653.11|656.39|650.99|658.92|653.52|656.25|650.85|503
1636732500000|2021-11-12 15:55:00|656.34|650.94|654.48|649.08|656.39|650.99|653.48|648.08|611
1636732800000|2021-11-12 16:00:00|654.46|649.06|652.62|647.22|654.58|649.18|652.08|646.68|602
1636733100000|2021-11-12 16:05:00|652.61|647.21|656.65|651.25|656.78|651.38|652.07|646.67|695
1636733400000|2021-11-12 16:10:00|656.64|651.24|656.68|651.28|656.86|651.46|655.96|650.56|544
1636733700000|2021-11-12 16:15:00|656.59|651.19|658.3|652.9|659.37|653.97|656.59|651.19|477
1636734000000|2021-11-12 16:20:00|658.29|652.89|657.08|651.68|658.58|653.18|657.02|651.62|418
1636734300000|2021-11-12 16:25:00|657.09|651.69|653.34|647.94|657.11|651.71|652.86|647.46|795
1636734600000|2021-11-12 16:30:00|653.29|647.89|651.01|645.61|654.68|649.28|650.96|645.56|727
1636734900000|2021-11-12 16:35:00|651.02|645.62|651.47|646.07|654.73|649.33|650.95|645.55|810
1636735200000|2021-11-12 16:40:00|651.5|646.1|650.38|644.98|652.77|647.37|649.99|644.59|811
1636735500000|2021-11-12 16:45:00|650.36|644.96|653.85|648.45|653.85|648.45|649.62|644.22|713
1636735800000|2021-11-12 16:50:00|653.83|648.43|658.09|652.69|658.19|652.79|653.82|648.42|695
1636736100000|2021-11-12 16:55:00|658.04|652.64|660.39|654.99|660.39|654.99|657.21|651.81|536
1636736400000|2021-11-12 17:00:00|660.48|655.08|660.99|655.59|661.45|656.05|658.63|653.23|517
1636736700000|2021-11-12 17:05:00|660.98|655.58|661.08|655.68|661.8|656.4|660.43|655.03|513
1636737000000|2021-11-12 17:10:00|661.11|655.71|660.72|655.32|661.52|656.12|660.29|654.89|493
1636737300000|2021-11-12 17:15:00|660.76|655.36|658.23|652.83|661.66|656.26|657.86|652.46|613
1636737600000|2021-11-12 17:20:00|658.21|652.81|659.61|654.21|659.84|654.44|658.12|652.72|387
1636737900000|2021-11-12 17:25:00|659.59|654.19|661.89|656.49|662.1|656.7|659.15|653.75|521
1636738200000|2021-11-12 17:30:00|661.85|656.45|660.8|655.4|662.4|657|660.61|655.21|378
1636738500000|2021-11-12 17:35:00|660.79|655.39|660.67|655.27|661.03|655.63|660.41|655.01|279
1636738800000|2021-11-12 17:40:00|660.68|655.28|661.68|656.28|661.68|656.28|660.68|655.28|322
1636739100000|2021-11-12 17:45:00|661.64|656.24|661.19|655.79|661.67|656.27|660.33|654.93|344
1636739400000|2021-11-12 17:50:00|661.2|655.8|661.42|656.02|661.45|656.05|660.6|655.2|407
1636739700000|2021-11-12 17:55:00|661.45|656.05|663.24|657.84|663.32|657.92|661.44|656.04|303
1636740000000|2021-11-12 18:00:00|663.32|657.92|664.47|659.07|664.47|659.07|662.91|657.51|295
1636740300000|2021-11-12 18:05:00|664.46|659.06|665.08|659.68|665.29|659.89|664.22|658.82|540
1636740600000|2021-11-12 18:10:00|664.98|659.58|663.42|658.02|665.08|659.68|663.1|657.7|538
1636740900000|2021-11-12 18:15:00|663.44|658.04|665.03|659.63|665.58|660.18|663.15|657.75|570
1636741200000|2021-11-12 18:20:00|665.04|659.64|667.08|661.68|668.22|662.82|664.91|659.51|617
1636741500000|2021-11-12 18:25:00|667.09|661.69|665.01|659.61|667.24|661.84|665.01|659.61|416
1636741800000|2021-11-12 18:30:00|664.98|659.58|665.29|659.89|666.26|660.86|664.91|659.51|407
1636742100000|2021-11-12 18:35:00|665.22|659.82|665.96|660.56|666.18|660.78|665.17|659.77|373
1636742400000|2021-11-12 18:40:00|665.93|660.53|665.05|659.65|666.07|660.67|665.01|659.61|323
1636742700000|2021-11-12 18:45:00|665.06|659.66|665.46|660.06|665.59|660.19|664.82|659.42|258
1636743000000|2021-11-12 18:50:00|665.52|660.12|665.51|660.11|665.54|660.14|665.12|659.72|312
1636743300000|2021-11-12 18:55:00|665.5|660.1|666.32|660.92|666.4|661|665.26|659.86|332
1636743600000|2021-11-12 19:00:00|666.35|660.95|665.22|659.82|666.71|661.31|665.22|659.82|387
1636743900000|2021-11-12 19:05:00|665.24|659.84|665.26|659.86|665.44|660.04|665.2|659.8|249
1636744200000|2021-11-12 19:10:00|665.24|659.84|665.39|659.99|665.76|660.36|665.06|659.66|300
1636744500000|2021-11-12 19:15:00|665.41|660.01|664.71|659.31|665.68|660.28|664.6|659.2|192
1636744800000|2021-11-12 19:20:00|664.7|659.3|664.07|658.67|664.75|659.35|663.06|657.66|291
1636745100000|2021-11-12 19:25:00|663.99|658.59|664.09|658.69|664.94|659.54|663.58|658.18|338
1636745400000|2021-11-12 19:30:00|664.1|658.7|665.82|660.42|665.82|660.42|663.57|658.17|288
1636745700000|2021-11-12 19:35:00|665.81|660.41|665.88|660.48|666.18|660.78|665.27|659.87|313
1636746000000|2021-11-12 19:40:00|665.89|660.49|665.29|659.89|665.99|660.59|664.73|659.33|349
1636746300000|2021-11-12 19:45:00|665.4|660|665.48|660.08|665.72|660.32|665.3|659.9|208
1636746600000|2021-11-12 19:50:00|665.47|660.07|665.45|660.05|665.79|660.39|664.82|659.42|319
1636746900000|2021-11-12 19:55:00|665.47|660.07|665.32|659.92|665.79|660.39|664.62|659.22|431
1636747200000|2021-11-12 20:00:00|665.33|659.93|666.75|661.35|667.31|661.91|665.1|659.7|344
1636747500000|2021-11-12 20:05:00|666.77|661.37|666.47|661.07|667.64|662.24|666.47|661.07|396
1636747800000|2021-11-12 20:10:00|666.48|661.08|667.6|662.2|668.23|662.83|666.48|661.08|528
1636748100000|2021-11-12 20:15:00|667.63|662.23|666.08|660.68|667.9|662.5|666.01|660.61|406
1636748400000|2021-11-12 20:20:00|666.1|660.7|665.48|660.08|666.1|660.7|665.2|659.8|287
1636748700000|2021-11-12 20:25:00|665.47|660.07|666.41|661.01|666.53|661.13|665.34|659.94|240
1636749000000|2021-11-12 20:30:00|666.42|661.02|667.06|661.66|667.36|661.96|666.42|661.02|360
1636749300000|2021-11-12 20:35:00|667.07|661.67|667.21|661.81|667.65|662.25|666.78|661.38|250
1636749600000|2021-11-12 20:40:00|667.19|661.79|666.71|661.31|667.3|661.9|666.34|660.94|328
1636749900000|2021-11-12 20:45:00|666.73|661.33|666.14|660.74|667.08|661.68|665.86|660.46|297
1636750200000|2021-11-12 20:50:00|666.1|660.7|668.19|662.79|668.35|662.95|666.1|660.7|335
1636750500000|2021-11-12 20:55:00|668.2|662.8|667.22|661.82|668.2|662.8|666.68|661.28|376
1636750800000|2021-11-12 21:00:00|667.21|661.81|667.35|661.95|668.02|662.62|666.91|661.51|372
1636751100000|2021-11-12 21:05:00|667.36|661.96|667.8|662.4|667.81|662.41|667.19|661.79|244
1636751400000|2021-11-12 21:10:00|667.81|662.41|668.8|663.4|668.86|663.46|667.47|662.07|407
1636751700000|2021-11-12 21:15:00|668.81|663.41|668.15|662.75|669.15|663.75|668.15|662.75|334
1636752000000|2021-11-12 21:20:00|668.14|662.74|667.15|661.75|668.15|662.75|667.11|661.71|247
1636752300000|2021-11-12 21:25:00|667.14|661.74|667.21|661.81|667.34|661.94|666.4|661|265
1636752600000|2021-11-12 21:30:00|667.22|661.82|667.37|661.97|667.47|662.07|666.82|661.42|260
1636752900000|2021-11-12 21:35:00|667.38|661.98|667.76|662.36|667.78|662.38|667.38|661.98|182
1636753200000|2021-11-12 21:40:00|667.77|662.37|667.85|662.45|668|662.6|667.67|662.27|312
1636753500000|2021-11-12 21:45:00|667.86|662.46|667.01|661.61|668.35|662.95|666.65|661.25|216
1636753800000|2021-11-12 21:50:00|667|661.6|665.7|660.3|667.03|661.63|665.36|659.96|321
1636754100000|2021-11-12 21:55:00|665.74|660.34|665.61|660.21|665.82|660.42|665.61|660.21|80
1636790400000|2021-11-13 08:00:00|665.87|660.47|665.29|659.89|666.09|660.69|664.83|659.43|314
1636790700000|2021-11-13 08:05:00|665.3|659.9|664.39|658.99|665.3|659.9|664.35|658.95|223
1636791000000|2021-11-13 08:10:00|664.41|659.01|665.68|660.28|665.76|660.36|664.41|659.01|218
1636791300000|2021-11-13 08:15:00|665.69|660.29|665.6|660.2|666.12|660.72|665.57|660.17|167
1636791600000|2021-11-13 08:20:00|665.59|660.19|665.64|660.24|665.69|660.29|665.29|659.89|168
1636791900000|2021-11-13 08:25:00|665.63|660.23|665.39|659.99|665.68|660.28|665.33|659.93|257
1636792200000|2021-11-13 08:30:00|665.38|659.98|665.25|659.85|665.38|659.98|665.12|659.72|176
1636792500000|2021-11-13 08:35:00|665.31|659.91|663.1|657.7|665.31|659.91|663.1|657.7|239
1636792800000|2021-11-13 08:40:00|663.09|657.69|663.02|657.62|663.43|658.03|662.79|657.39|243
1636793100000|2021-11-13 08:45:00|663.03|657.63|663.69|658.29|663.91|658.51|662.99|657.59|256
1636793400000|2021-11-13 08:50:00|663.73|658.33|663.94|658.54|664.47|659.07|663.71|658.31|136
1636793700000|2021-11-13 08:55:00|663.91|658.51|663.23|657.83|664.04|658.64|662.98|657.58|180
1636794000000|2021-11-13 09:00:00|663.22|657.82|663.23|657.83|663.69|658.29|663.07|657.67|208
1636794300000|2021-11-13 09:05:00|663.24|657.84|662.59|657.19|663.34|657.94|662.59|657.19|154
1636794600000|2021-11-13 09:10:00|662.58|657.18|661.54|656.14|662.78|657.38|661.42|656.02|275
1636794900000|2021-11-13 09:15:00|661.53|656.13|661.66|656.26|662.07|656.67|661.44|656.04|287
1636795200000|2021-11-13 09:20:00|661.7|656.3|661.88|656.48|662.05|656.65|661.53|656.13|271
1636795500000|2021-11-13 09:25:00|661.89|656.49|662.17|656.77|662.3|656.9|661.8|656.4|195
1636795800000|2021-11-13 09:30:00|662.19|656.79|661.63|656.23|662.52|657.12|661.57|656.17|263
1636796100000|2021-11-13 09:35:00|661.66|656.26|661.43|656.03|661.68|656.28|661|655.6|316
1636796400000|2021-11-13 09:40:00|661.47|656.07|661.12|655.72|661.68|656.28|661.1|655.7|306
1636796700000|2021-11-13 09:45:00|661.11|655.71|659.61|654.21|661.18|655.78|659.61|654.21|258
1636797000000|2021-11-13 09:50:00|659.6|654.2|660.05|654.65|660.8|655.4|658.53|653.13|420
1636797300000|2021-11-13 09:55:00|660.06|654.66|660.46|655.06|660.57|655.17|659.82|654.42|276
1636797600000|2021-11-13 10:00:00|660.47|655.07|660.52|655.12|661.1|655.7|659.87|654.47|470
1636797900000|2021-11-13 10:05:00|660.59|655.19|662.01|656.61|662.01|656.61|660.41|655.01|314
1636798200000|2021-11-13 10:10:00|662.02|656.62|661.96|656.56|662.05|656.65|661.58|656.18|281
1636798500000|2021-11-13 10:15:00|661.97|656.57|663.02|657.62|663.11|657.71|661.91|656.51|318
1636798800000|2021-11-13 10:20:00|663.01|657.61|661.54|656.14|663.05|657.65|661.06|655.66|281
1636799100000|2021-11-13 10:25:00|661.53|656.13|660.34|654.94|661.58|656.18|660.14|654.74|265
1636799400000|2021-11-13 10:30:00|660.33|654.93|661.33|655.93|661.46|656.06|660.28|654.88|336
1636799700000|2021-11-13 10:35:00|661.35|655.95|661.36|655.96|661.52|656.12|661.07|655.67|272
1636800000000|2021-11-13 10:40:00|661.38|655.98|662.02|656.62|662.02|656.62|661.31|655.91|209
1636800300000|2021-11-13 10:45:00|662.01|656.61|662.3|656.9|662.46|657.06|661.91|656.51|219
1636800600000|2021-11-13 10:50:00|662.34|656.94|662.29|656.89|662.54|657.14|662.09|656.69|258
1636800900000|2021-11-13 10:55:00|662.3|656.9|662.9|657.5|663.09|657.69|662.24|656.84|280
1636801200000|2021-11-13 11:00:00|662.89|657.49|662.42|657.02|663.06|657.66|662.13|656.73|278
1636801500000|2021-11-13 11:05:00|662.4|657|661.47|656.07|662.46|657.06|661.47|656.07|175
1636801800000|2021-11-13 11:10:00|661.44|656.04|662.59|657.19|662.87|657.47|661.42|656.02|328
1636802100000|2021-11-13 11:15:00|662.57|657.17|662.87|657.47|663.2|657.8|662.43|657.03|333
1636802400000|2021-11-13 11:20:00|662.86|657.46|663.19|657.79|663.29|657.89|662.84|657.44|236
1636802700000|2021-11-13 11:25:00|663.14|657.74|662.51|657.11|663.21|657.81|662.21|656.81|262
1636803000000|2021-11-13 11:30:00|662.5|657.1|663.06|657.66|663.09|657.69|662.48|657.08|227
1636803300000|2021-11-13 11:35:00|663.08|657.68|661.31|655.91|663.25|657.85|661.13|655.73|363
1636803600000|2021-11-13 11:40:00|661.3|655.9|661.65|656.25|661.65|656.25|660.87|655.47|192
1636803900000|2021-11-13 11:45:00|661.63|656.23|662.21|656.81|662.36|656.96|661.22|655.82|311
1636804200000|2021-11-13 11:50:00|662.2|656.8|661.62|656.22|662.2|656.8|661.54|656.14|140
1636804500000|2021-11-13 11:55:00|661.64|656.24|662.31|656.91|662.48|657.08|661.62|656.22|240
1636804800000|2021-11-13 12:00:00|662.3|656.9|662.09|656.69|662.31|656.91|661.31|655.91|179
1636805100000|2021-11-13 12:05:00|662.1|656.7|663.48|658.08|664.3|658.9|662.1|656.7|250
1636805400000|2021-11-13 12:10:00|663.45|658.05|661.99|656.59|663.85|658.45|661.89|656.49|318
1636805700000|2021-11-13 12:15:00|662.02|656.62|661.82|656.42|662.26|656.86|661.62|656.22|303
1636806000000|2021-11-13 12:20:00|661.81|656.41|661.2|655.8|661.82|656.42|661.12|655.72|204
1636806300000|2021-11-13 12:25:00|661.19|655.79|662.3|656.9|662.31|656.91|661.19|655.79|197
1636806600000|2021-11-13 12:30:00|662.24|656.84|660.49|655.09|662.3|656.9|660.41|655.01|211
1636806900000|2021-11-13 12:35:00|660.47|655.07|660.69|655.29|660.82|655.42|660.35|654.95|295
1636807200000|2021-11-13 12:40:00|660.7|655.3|660.1|654.7|660.85|655.45|660.09|654.69|228
1636807500000|2021-11-13 12:45:00|660.21|654.81|660.13|654.73|660.65|655.25|659.61|654.21|370
1636807800000|2021-11-13 12:50:00|660.14|654.74|660.12|654.72|661.38|655.98|659.86|654.46|383
1636808100000|2021-11-13 12:55:00|660.11|654.71|660.18|654.78|660.58|655.18|659.67|654.27|360
1636808400000|2021-11-13 13:00:00|660.17|654.77|660.71|655.31|660.89|655.49|659.86|654.46|292
1636808700000|2021-11-13 13:05:00|660.7|655.3|661.16|655.76|661.62|656.22|660.66|655.26|250
1636809000000|2021-11-13 13:10:00|661.15|655.75|662.56|657.16|662.61|657.21|661.11|655.71|195
1636809300000|2021-11-13 13:15:00|662.57|657.17|661.93|656.53|663.19|657.79|661.89|656.49|251
1636809600000|2021-11-13 13:20:00|661.88|656.48|661.77|656.37|661.88|656.48|661.44|656.04|268
1636809900000|2021-11-13 13:25:00|661.76|656.36|661.69|656.29|661.82|656.42|661.58|656.18|257
1636810200000|2021-11-13 13:30:00|661.68|656.28|660.18|654.78|661.71|656.31|660|654.6|327
1636810500000|2021-11-13 13:35:00|660.2|654.8|659.86|654.46|660.38|654.98|659.73|654.33|310
1636810800000|2021-11-13 13:40:00|659.85|654.45|659.91|654.51|660.03|654.63|659.74|654.34|192
1636811100000|2021-11-13 13:45:00|659.9|654.5|659.89|654.49|659.98|654.58|659.76|654.36|218
1636811400000|2021-11-13 13:50:00|659.88|654.48|660.37|654.97|660.39|654.99|659.69|654.29|153
1636811700000|2021-11-13 13:55:00|660.38|654.98|661.14|655.74|661.21|655.81|660.26|654.86|183
1636812000000|2021-11-13 14:00:00|661.16|655.76|665.26|659.86|665.37|659.97|661.01|655.61|641
1636812300000|2021-11-13 14:05:00|665.27|659.87|665.94|660.54|666.95|661.55|665.15|659.75|651
1636812600000|2021-11-13 14:10:00|665.95|660.55|667.42|662.02|667.58|662.18|665.75|660.35|492
1636812900000|2021-11-13 14:15:00|667.4|662|666.95|661.55|667.99|662.59|666.9|661.5|460
1636813200000|2021-11-13 14:20:00|666.96|661.56|667.53|662.13|667.67|662.27|666.14|660.74|380
1636813500000|2021-11-13 14:25:00|667.52|662.12|668.8|663.4|669.08|663.68|667.52|662.12|564
1636813800000|2021-11-13 14:30:00|668.81|663.41|668.78|663.38|669.11|663.71|668.3|662.9|463
1636814100000|2021-11-13 14:35:00|668.86|663.46|668.97|663.57|669.03|663.63|668.39|662.99|338
1636814400000|2021-11-13 14:40:00|669.03|663.63|669.24|663.84|670.88|665.48|669.03|663.63|441
1636814700000|2021-11-13 14:45:00|669.23|663.83|668.07|662.67|669.65|664.25|667.99|662.59|487
1636815000000|2021-11-13 14:50:00|668.14|662.74|668.65|663.25|669.45|664.05|667.89|662.49|441
1636815300000|2021-11-13 14:55:00|668.64|663.24|669.28|663.88|669.33|663.93|668.62|663.22|451
1636815600000|2021-11-13 15:00:00|669.27|663.87|668.86|663.46|669.72|664.32|668.58|663.18|410
1636815900000|2021-11-13 15:05:00|668.84|663.44|669.54|664.14|669.55|664.15|668.5|663.1|368
1636816200000|2021-11-13 15:10:00|669.56|664.16|669.91|664.51|670.2|664.8|669.31|663.91|333
1636816500000|2021-11-13 15:15:00|669.92|664.52|669.76|664.36|670.08|664.68|669.74|664.34|257
1636816800000|2021-11-13 15:20:00|669.75|664.35|669.18|663.78|669.9|664.5|668.88|663.48|299
1636817100000|2021-11-13 15:25:00|669.17|663.77|670.16|664.76|670.18|664.78|669.15|663.75|329
1636817400000|2021-11-13 15:30:00|670.19|664.79|671.16|665.76|671.47|666.07|670.15|664.75|430
1636817700000|2021-11-13 15:35:00|671.17|665.77|671.21|665.81|671.35|665.95|670.96|665.56|223
1636818000000|2021-11-13 15:40:00|671.22|665.82|671.02|665.62|671.33|665.93|670.66|665.26|363
1636818300000|2021-11-13 15:45:00|671.04|665.64|670.99|665.59|671.05|665.65|669.72|664.32|343
1636818600000|2021-11-13 15:50:00|671.01|665.61|670.66|665.26|671.25|665.85|670.65|665.25|268
1636818900000|2021-11-13 15:55:00|670.67|665.27|670.38|664.98|671.01|665.61|670.23|664.83|276
1636819200000|2021-11-13 16:00:00|670.39|664.99|671.04|665.64|671.92|666.52|670.39|664.99|635
1636819500000|2021-11-13 16:05:00|671.05|665.65|670.46|665.06|671.05|665.65|669.55|664.15|450
1636819800000|2021-11-13 16:10:00|670.48|665.08|670.78|665.38|671.06|665.66|670.44|665.04|282
1636820100000|2021-11-13 16:15:00|670.79|665.39|670.35|664.95|671.11|665.71|670.14|664.74|332
1636820400000|2021-11-13 16:20:00|670.32|664.92|670.46|665.06|670.68|665.28|670.11|664.71|325
1636820700000|2021-11-13 16:25:00|670.47|665.07|670.28|664.88|670.48|665.08|669.92|664.52|319
1636821000000|2021-11-13 16:30:00|670.27|664.87|670.1|664.7|670.79|665.39|669.99|664.59|298
1636821300000|2021-11-13 16:35:00|670.08|664.68|670.45|665.05|670.57|665.17|670.06|664.66|239
1636821600000|2021-11-13 16:40:00|670.46|665.06|670.13|664.73|670.59|665.19|670.03|664.63|306
1636821900000|2021-11-13 16:45:00|670.19|664.79|670.18|664.78|670.37|664.97|670.01|664.61|310
1636822200000|2021-11-13 16:50:00|670.2|664.8|669.68|664.28|670.25|664.85|669.68|664.28|235
1636822500000|2021-11-13 16:55:00|669.66|664.26|669.05|663.65|669.69|664.29|668.96|663.56|319
1636822800000|2021-11-13 17:00:00|669.01|663.61|670.38|664.98|670.4|665|668.97|663.57|284
1636823100000|2021-11-13 17:05:00|670.39|664.99|670.24|664.84|670.64|665.24|670.13|664.73|240
1636823400000|2021-11-13 17:10:00|670.21|664.81|671.1|665.7|671.16|665.76|670.01|664.61|228
1636823700000|2021-11-13 17:15:00|671.11|665.71|669.91|664.51|671.12|665.72|669.84|664.44|302
1636824000000|2021-11-13 17:20:00|669.9|664.5|670.37|664.97|670.4|665|669.67|664.27|167
1636824300000|2021-11-13 17:25:00|670.38|664.98|671.01|665.61|671.05|665.65|670.29|664.89|206
1636824600000|2021-11-13 17:30:00|670.99|665.59|672.13|666.73|672.16|666.76|670.97|665.57|159
1636824900000|2021-11-13 17:35:00|672.14|666.74|672.41|667.01|672.43|667.03|672.13|666.73|116
1636825200000|2021-11-13 17:40:00|672.42|667.02|672.17|666.77|672.53|667.13|672.15|666.75|213
1636825500000|2021-11-13 17:45:00|672.15|666.75|672.54|667.14|672.56|667.16|672.02|666.62|251
1636825800000|2021-11-13 17:50:00|672.55|667.15|672.49|667.09|672.61|667.21|672.29|666.89|181
1636826100000|2021-11-13 17:55:00|672.36|666.96|672.41|667.01|672.53|667.13|672.16|666.76|205
1636826400000|2021-11-13 18:00:00|672.42|667.02|671.88|666.48|672.63|667.23|671.82|666.42|286
1636826700000|2021-11-13 18:05:00|671.87|666.47|672.3|666.9|672.51|667.11|671.64|666.24|258
1636827000000|2021-11-13 18:10:00|672.33|666.93|672.32|666.92|672.36|666.96|672.15|666.75|211
1636827300000|2021-11-13 18:15:00|672.33|666.93|671.57|666.17|672.36|666.96|670.94|665.54|351
1636827600000|2021-11-13 18:20:00|671.56|666.16|670.96|665.56|671.59|666.19|670.94|665.54|309
1636827900000|2021-11-13 18:25:00|670.97|665.57|670.7|665.3|670.99|665.59|670.36|664.96|301
1636828200000|2021-11-13 18:30:00|670.71|665.31|670.43|665.03|671.22|665.82|670.13|664.73|435
1636828500000|2021-11-13 18:35:00|670.41|665.01|667.37|661.97|670.48|665.08|667.35|661.95|558
1636828800000|2021-11-13 18:40:00|667.38|661.98|668.9|663.5|669.11|663.71|667.38|661.98|447
1636829100000|2021-11-13 18:45:00|668.91|663.51|668.1|662.7|669.2|663.8|668|662.6|303
1636829400000|2021-11-13 18:50:00|668.12|662.72|668.89|663.49|669.1|663.7|668.1|662.7|307
1636829700000|2021-11-13 18:55:00|668.88|663.48|668.69|663.29|669.83|664.43|668.68|663.28|397
1636830000000|2021-11-13 19:00:00|668.68|663.28|668.91|663.51|669.21|663.81|668.33|662.93|369
1636830300000|2021-11-13 19:05:00|668.9|663.5|667.63|662.23|668.91|663.51|667.3|661.9|398
1636830600000|2021-11-13 19:10:00|667.64|662.24|668.08|662.68|668.3|662.9|667.43|662.03|351
1636830900000|2021-11-13 19:15:00|668.05|662.65|668.06|662.66|668.59|663.19|667.93|662.53|290
1636831200000|2021-11-13 19:20:00|668.05|662.65|668.26|662.86|668.48|663.08|667.72|662.32|354
1636831500000|2021-11-13 19:25:00|668.27|662.87|668.81|663.41|668.82|663.42|668.23|662.83|317
1636831800000|2021-11-13 19:30:00|668.8|663.4|668.75|663.35|668.86|663.46|668.63|663.23|165
1636832100000|2021-11-13 19:35:00|668.74|663.34|668.95|663.55|669|663.6|668.67|663.27|152
1636832400000|2021-11-13 19:40:00|668.96|663.56|668.8|663.4|668.99|663.59|668.34|662.94|293
1636832700000|2021-11-13 19:45:00|668.79|663.39|668.74|663.34|668.85|663.45|668.69|663.29|226
1636833000000|2021-11-13 19:50:00|668.75|663.35|667.75|662.35|668.75|663.35|667.71|662.31|207
1636833300000|2021-11-13 19:55:00|667.76|662.36|668.34|662.94|668.43|663.03|667.74|662.34|198
1636833600000|2021-11-13 20:00:00|668.33|662.93|668.21|662.81|668.52|663.12|668.19|662.79|164
1636833900000|2021-11-13 20:05:00|668.2|662.8|668.36|662.96|668.47|663.07|668.15|662.75|104
1636834200000|2021-11-13 20:10:00|668.35|662.95|668.45|663.05|668.5|663.1|668.32|662.92|169
1636834500000|2021-11-13 20:15:00|668.46|663.06|669.39|663.99|669.39|663.99|668.35|662.95|245
1636834800000|2021-11-13 20:20:00|669.38|663.98|669.38|663.98|669.65|664.25|669.05|663.65|220
1636835100000|2021-11-13 20:25:00|669.41|664.01|669.37|663.97|669.5|664.1|669.36|663.96|203
1636835400000|2021-11-13 20:30:00|669.4|664|670.25|664.85|670.28|664.88|669.36|663.96|222
1636835700000|2021-11-13 20:35:00|670.31|664.91|670.7|665.3|670.71|665.31|670.27|664.87|236
1636836000000|2021-11-13 20:40:00|670.71|665.31|670.87|665.47|671.14|665.74|670.7|665.3|306
1636836300000|2021-11-13 20:45:00|670.83|665.43|671.46|666.06|671.75|666.35|670.81|665.41|264
1636836600000|2021-11-13 20:50:00|671.49|666.09|670.96|665.56|671.49|666.09|670.84|665.44|231
1636836900000|2021-11-13 20:55:00|670.97|665.57|671.16|665.76|671.57|666.17|670.97|665.57|150
1636837200000|2021-11-13 21:00:00|671.15|665.75|670.56|665.16|671.28|665.88|670.51|665.11|135
1636837500000|2021-11-13 21:05:00|670.57|665.17|669.36|663.96|670.57|665.17|669.23|663.83|164
1636837800000|2021-11-13 21:10:00|669.37|663.97|669.22|663.82|669.86|664.46|669.16|663.76|130
1636838100000|2021-11-13 21:15:00|669.23|663.83|669.05|663.65|669.41|664.01|669.05|663.65|156
1636838400000|2021-11-13 21:20:00|669.07|663.67|669.04|663.64|669.1|663.7|669|663.6|50
1636838700000|2021-11-13 21:25:00|669.01|663.61|669.08|663.68|669.2|663.8|668.92|663.52|91
1636839000000|2021-11-13 21:30:00|669.07|663.67|668.99|663.59|669.13|663.73|668.91|663.51|135
1636839300000|2021-11-13 21:35:00|668.98|663.58|668.47|663.07|669|663.6|668.19|662.79|174
1636839600000|2021-11-13 21:40:00|668.46|663.06|668.38|662.98|668.52|663.12|668.21|662.81|123
1636839900000|2021-11-13 21:45:00|668.39|662.99|668.19|662.79|668.4|663|667.82|662.42|249
1636840200000|2021-11-13 21:50:00|668.2|662.8|668.63|663.23|668.75|663.35|667.92|662.52|204
1636840500000|2021-11-13 21:55:00|668.65|663.25|669.59|664.19|669.6|664.2|668.63|663.23|216
1636840800000|2021-11-13 22:00:00|669.61|664.21|669.2|663.8|669.62|664.22|669.05|663.65|242
1636841100000|2021-11-13 22:05:00|669.19|663.79|669.23|663.83|669.27|663.87|669.15|663.75|114
1636841400000|2021-11-13 22:10:00|669.22|663.82|669.79|664.39|669.79|664.39|669.2|663.8|106
1636841700000|2021-11-13 22:15:00|669.8|664.4|668.26|662.86|669.86|664.46|668.24|662.84|279
1636842000000|2021-11-13 22:20:00|668.28|662.88|668.4|663|668.47|663.07|668.07|662.67|143
1636842300000|2021-11-13 22:25:00|668.39|662.99|668.87|663.47|668.91|663.51|668.39|662.99|86
1636842600000|2021-11-13 22:30:00|668.85|663.45|668.82|663.42|668.86|663.46|668.77|663.37|56
1636842900000|2021-11-13 22:35:00|668.83|663.43|668.81|663.41|668.88|663.48|668.77|663.37|59
1636843200000|2021-11-13 22:40:00|668.8|663.4|668.99|663.59|669.03|663.63|668.8|663.4|70
1636843500000|2021-11-13 22:45:00|668.98|663.58|668.88|663.48|669.03|663.63|668.85|663.45|99
1636843800000|2021-11-13 22:50:00|668.89|663.49|668.26|662.86|668.92|663.52|667.71|662.31|150
1636844100000|2021-11-13 22:55:00|668.27|662.87|668.27|662.87|668.52|663.12|668.07|662.67|109
1636844400000|2021-11-13 23:00:00|668.28|662.88|668.6|663.2|668.6|663.2|668.28|662.88|64
1636844700000|2021-11-13 23:05:00|668.62|663.22|668.66|663.26|668.69|663.29|668.58|663.18|154
1636845000000|2021-11-13 23:10:00|668.67|663.27|668.79|663.39|668.94|663.54|668.49|663.09|227
1636845300000|2021-11-13 23:15:00|668.81|663.41|669.04|663.64|669.09|663.69|668.76|663.36|200
1636845600000|2021-11-13 23:20:00|669.05|663.65|669.27|663.87|669.6|664.2|669.04|663.64|232
1636845900000|2021-11-13 23:25:00|669.28|663.88|668.58|663.18|669.35|663.95|668.46|663.06|253
1636846200000|2021-11-13 23:30:00|668.57|663.17|667.78|662.38|668.63|663.23|667.71|662.31|239
1636846500000|2021-11-13 23:35:00|667.79|662.39|668.14|662.74|668.17|662.77|667.76|662.36|193
1636846800000|2021-11-13 23:40:00|668.13|662.73|667.82|662.42|668.16|662.76|667.75|662.35|237
1636847100000|2021-11-13 23:45:00|667.77|662.37|669.27|663.87|669.6|664.2|667.76|662.36|450
1636847400000|2021-11-13 23:50:00|669.28|663.88|668.62|663.22|669.36|663.96|668.62|663.22|315
1636847700000|2021-11-13 23:55:00|668.64|663.24|668.47|663.07|669.84|664.44|668.47|663.07|361
1636848000000|2021-11-14 00:00:00|668.48|663.08|670.48|665.08|670.95|665.55|668.48|663.08|436
1636848300000|2021-11-14 00:05:00|670.49|665.09|670.77|665.37|671.07|665.67|670.34|664.94|287
1636848600000|2021-11-14 00:10:00|670.76|665.36|670.39|664.99|671.45|666.05|670|664.6|419
1636848900000|2021-11-14 00:15:00|670.37|664.97|671.66|666.26|672.35|666.95|670.37|664.97|404
1636849200000|2021-11-14 00:20:00|671.67|666.27|673.18|667.78|673.18|667.78|671.66|666.26|471
1636849500000|2021-11-14 00:25:00|673.17|667.77|674.18|668.78|674.57|669.17|672.65|667.25|511
1636849800000|2021-11-14 00:30:00|674.19|668.79|674.17|668.77|674.76|669.36|673.82|668.42|400
1636850100000|2021-11-14 00:35:00|674.18|668.78|672.89|667.49|674.45|669.05|672.56|667.16|370
1636850400000|2021-11-14 00:40:00|672.9|667.5|673.51|668.11|673.71|668.31|672.89|667.49|240
1636850700000|2021-11-14 00:45:00|673.52|668.12|673.86|668.46|674.19|668.79|673.34|667.94|318
1636851000000|2021-11-14 00:50:00|673.9|668.5|672.76|667.36|673.9|668.5|672.71|667.31|207
1636851300000|2021-11-14 00:55:00|672.75|667.35|672.19|666.79|672.76|667.36|672.04|666.64|258
1636851600000|2021-11-14 01:00:00|672.2|666.8|672.73|667.33|673.09|667.69|672.2|666.8|254
1636851900000|2021-11-14 01:05:00|672.72|667.32|672.57|667.17|672.75|667.35|672.49|667.09|169
1636852200000|2021-11-14 01:10:00|672.6|667.2|671.19|665.79|672.6|667.2|671.17|665.77|217
1636852500000|2021-11-14 01:15:00|671.2|665.8|671.64|666.24|672.02|666.62|671.2|665.8|249
1636852800000|2021-11-14 01:20:00|671.66|666.26|671.46|666.06|671.81|666.41|671.41|666.01|152
1636853100000|2021-11-14 01:25:00|671.43|666.03|671.15|665.75|671.47|666.07|670.93|665.53|148
1636853400000|2021-11-14 01:30:00|671.14|665.74|670.9|665.5|671.17|665.77|670.64|665.24|245
1636853700000|2021-11-14 01:35:00|670.89|665.49|671.22|665.82|671.23|665.83|670.45|665.05|256
1636854000000|2021-11-14 01:40:00|671.24|665.84|671.93|666.53|671.96|666.56|670.87|665.47|291
1636854300000|2021-11-14 01:45:00|672.02|666.62|672.94|667.54|672.95|667.55|672|666.6|186
1636854600000|2021-11-14 01:50:00|672.92|667.52|673.13|667.73|673.14|667.74|672.82|667.42|128
1636854900000|2021-11-14 01:55:00|673.07|667.67|672.96|667.56|673.2|667.8|672.93|667.53|206
1636855200000|2021-11-14 02:00:00|672.95|667.55|673.42|668.02|673.62|668.22|672.95|667.55|175
1636855500000|2021-11-14 02:05:00|673.44|668.04|673.34|667.94|673.53|668.13|673.21|667.81|172
1636855800000|2021-11-14 02:10:00|673.36|667.96|673.01|667.61|673.45|668.05|672.99|667.59|137
1636856100000|2021-11-14 02:15:00|673|667.6|672.35|666.95|673.06|667.66|672.32|666.92|195
1636856400000|2021-11-14 02:20:00|672.36|666.96|671.43|666.03|672.39|666.99|671.42|666.02|138
1636856700000|2021-11-14 02:25:00|671.45|666.05|671.74|666.34|671.74|666.34|671.28|665.88|123
1636857000000|2021-11-14 02:30:00|671.75|666.35|671.57|666.17|672.37|666.97|671.57|666.17|196
1636857300000|2021-11-14 02:35:00|671.58|666.18|670.8|665.4|671.65|666.25|670.78|665.38|230
1636857600000|2021-11-14 02:40:00|670.79|665.39|671.53|666.13|671.64|666.24|670.79|665.39|149
1636857900000|2021-11-14 02:45:00|671.52|666.12|671.47|666.07|671.91|666.51|671.47|666.07|171
1636858200000|2021-11-14 02:50:00|671.31|665.91|671.53|666.13|671.66|666.26|671.29|665.89|200
1636858500000|2021-11-14 02:55:00|671.54|666.14|671.68|666.28|671.86|666.46|671.4|666|204
1636858800000|2021-11-14 03:00:00|671.67|666.27|672.16|666.76|672.16|666.76|671.64|666.24|120
1636859100000|2021-11-14 03:05:00|672.15|666.75|674.26|668.86|674.9|669.5|672.15|666.75|341
1636859400000|2021-11-14 03:10:00|674.25|668.85|671.92|666.52|674.5|669.1|671.89|666.49|219
1636859700000|2021-11-14 03:15:00|671.93|666.53|672.5|667.1|674.06|668.66|671.91|666.51|377
1636860000000|2021-11-14 03:20:00|672.51|667.11|672.32|666.92|672.74|667.34|672.13|666.73|296
1636860300000|2021-11-14 03:25:00|672.33|666.93|672.43|667.03|672.59|667.19|671.89|666.49|307
1636860600000|2021-11-14 03:30:00|672.44|667.04|673.32|667.92|673.55|668.15|672.09|666.69|261
1636860900000|2021-11-14 03:35:00|673.34|667.94|673.89|668.49|673.96|668.56|673.34|667.94|260
1636861200000|2021-11-14 03:40:00|673.88|668.48|672.63|667.23|673.89|668.49|672.45|667.05|279
1636861500000|2021-11-14 03:45:00|672.62|667.22|673.44|668.04|673.45|668.05|672.61|667.21|209
1636861800000|2021-11-14 03:50:00|673.43|668.03|673.38|667.98|674.03|668.63|672.83|667.43|251
1636862100000|2021-11-14 03:55:00|673.39|667.99|673.85|668.45|674.01|668.61|672.69|667.29|378
1636862400000|2021-11-14 04:00:00|673.84|668.44|675.01|669.61|675.21|669.81|673.84|668.44|337
1636862700000|2021-11-14 04:05:00|675.25|669.85|675.1|669.7|675.58|670.18|673.84|668.44|434
1636863000000|2021-11-14 04:10:00|675.09|669.69|675.01|669.61|675.15|669.75|674.82|669.42|163
1636863300000|2021-11-14 04:15:00|675.05|669.65|675.39|669.99|675.57|670.17|675.04|669.64|187
1636863600000|2021-11-14 04:20:00|675.38|669.98|675.48|670.08|676.2|670.8|675.38|669.98|184
1636863900000|2021-11-14 04:25:00|675.46|670.06|675.77|670.37|675.92|670.52|675.46|670.06|206
1636864200000|2021-11-14 04:30:00|675.78|670.38|675.91|670.51|676.13|670.73|675.78|670.38|178
1636864500000|2021-11-14 04:35:00|675.93|670.53|675.55|670.15|675.98|670.58|675.51|670.11|181
1636864800000|2021-11-14 04:40:00|675.6|670.2|676.45|671.05|676.93|671.53|675.6|670.2|432
1636865100000|2021-11-14 04:45:00|676.44|671.04|675.72|670.32|676.44|671.04|675.67|670.27|299
1636865400000|2021-11-14 04:50:00|675.71|670.31|675|669.6|675.71|670.31|674.96|669.56|269
1636865700000|2021-11-14 04:55:00|674.97|669.57|675.81|670.41|675.84|670.44|674.9|669.5|285
1636866000000|2021-11-14 05:00:00|675.8|670.4|675.99|670.59|676.37|670.97|675.6|670.2|372
1636866300000|2021-11-14 05:05:00|675.98|670.58|676.79|671.39|676.88|671.48|675.97|670.57|307
1636866600000|2021-11-14 05:10:00|676.8|671.4|677|671.6|677.26|671.86|676.69|671.29|283
1636866900000|2021-11-14 05:15:00|676.99|671.59|676.7|671.3|677.04|671.64|676.67|671.27|210
1636867200000|2021-11-14 05:20:00|676.69|671.29|675.08|669.68|676.7|671.3|674.54|669.14|379
1636867500000|2021-11-14 05:25:00|675.07|669.67|675.26|669.86|675.29|669.89|674.85|669.45|189
1636867800000|2021-11-14 05:30:00|675.25|669.85|676|670.6|676|670.6|675.04|669.64|209
1636868100000|2021-11-14 05:35:00|676.09|670.69|675.87|670.47|676.14|670.74|675.66|670.26|188
1636868400000|2021-11-14 05:40:00|675.86|670.46|675.68|670.28|675.87|670.47|675.17|669.77|195
1636868700000|2021-11-14 05:45:00|675.67|670.27|676.08|670.68|676.1|670.7|675.28|669.88|309
1636869000000|2021-11-14 05:50:00|676.09|670.69|676.62|671.22|676.91|671.51|675.73|670.33|320
1636869300000|2021-11-14 05:55:00|676.59|671.19|677.32|671.92|677.41|672.01|675.87|670.47|397
1636869600000|2021-11-14 06:00:00|677.33|671.93|677.84|672.44|678.18|672.78|677.3|671.9|354
1636869900000|2021-11-14 06:05:00|677.85|672.45|677.53|672.13|677.85|672.45|677.14|671.74|277
1636870200000|2021-11-14 06:10:00|677.52|672.12|677.6|672.2|678.16|672.76|677.46|672.06|411
1636870500000|2021-11-14 06:15:00|677.43|672.03|676.59|671.19|677.43|672.03|676.13|670.73|372
1636870800000|2021-11-14 06:20:00|676.6|671.2|676.49|671.09|677.2|671.8|676.4|671|319
1636871100000|2021-11-14 06:25:00|676.48|671.08|676.27|670.87|676.54|671.14|676.27|670.87|252
1636871400000|2021-11-14 06:30:00|676.26|670.86|675.3|669.9|676.35|670.95|675.3|669.9|241
1636871700000|2021-11-14 06:35:00|675.29|669.89|674.93|669.53|675.45|670.05|674.81|669.41|284
1636872000000|2021-11-14 06:40:00|674.92|669.52|674.73|669.33|674.94|669.54|674.47|669.07|224
1636872300000|2021-11-14 06:45:00|674.75|669.35|675|669.6|675.42|670.02|674.6|669.2|271
1636872600000|2021-11-14 06:50:00|674.99|669.59|674.96|669.56|675.24|669.84|674.93|669.53|215
1636872900000|2021-11-14 06:55:00|674.97|669.57|674.71|669.31|674.99|669.59|674.4|669|177
1636873200000|2021-11-14 07:00:00|674.72|669.32|674.87|669.47|675.14|669.74|674.55|669.15|202
1636873500000|2021-11-14 07:05:00|674.88|669.48|674.04|668.64|675.16|669.76|673.96|668.56|188
1636873800000|2021-11-14 07:10:00|674.02|668.62|674.1|668.7|674.25|668.85|673.75|668.35|197
1636874100000|2021-11-14 07:15:00|674.11|668.71|674.31|668.91|674.31|668.91|673.95|668.55|176
1636874400000|2021-11-14 07:20:00|674.33|668.93|674.08|668.68|674.33|668.93|673.96|668.56|193
1636874700000|2021-11-14 07:25:00|674.09|668.69|673.46|668.06|674.09|668.69|673.42|668.02|264
1636875000000|2021-11-14 07:30:00|673.47|668.07|672.68|667.28|673.51|668.11|672.56|667.16|314
1636875300000|2021-11-14 07:35:00|672.66|667.26|671.28|665.88|672.98|667.58|670.94|665.54|468
1636875600000|2021-11-14 07:40:00|671.33|665.93|671.5|666.1|671.82|666.42|670.57|665.17|453
1636875900000|2021-11-14 07:45:00|671.55|666.15|671.88|666.48|672.8|667.4|671.45|666.05|369
1636876200000|2021-11-14 07:50:00|671.87|666.47|671.36|665.96|671.92|666.52|671.09|665.69|297
1636876500000|2021-11-14 07:55:00|671.38|665.98|672.55|667.15|672.7|667.3|671.37|665.97|240
1636876800000|2021-11-14 08:00:00|672.57|667.17|672.15|666.75|673|667.6|671.77|666.37|352
1636877100000|2021-11-14 08:05:00|672.14|666.74|672.15|666.75|672.45|667.05|671.72|666.32|260
1636877400000|2021-11-14 08:10:00|672.16|666.76|672.11|666.71|673.4|668|672.1|666.7|389
1636877700000|2021-11-14 08:15:00|672.12|666.72|670.33|664.93|672.12|666.72|669.24|663.84|553
1636878000000|2021-11-14 08:20:00|670.32|664.92|668.91|663.51|670.47|665.07|668.89|663.49|498
1636878300000|2021-11-14 08:25:00|668.92|663.52|668.6|663.2|669.23|663.83|668.53|663.13|298
1636878600000|2021-11-14 08:30:00|668.63|663.23|667.14|661.74|668.63|663.23|665.18|659.78|487
1636878900000|2021-11-14 08:35:00|667.13|661.73|667.5|662.1|667.55|662.15|667.12|661.72|304
1636879200000|2021-11-14 08:40:00|667.47|662.07|667.57|662.17|667.61|662.21|667.41|662.01|251
1636879500000|2021-11-14 08:45:00|667.58|662.18|668.63|663.23|668.87|663.47|667.54|662.14|264
1636879800000|2021-11-14 08:50:00|668.62|663.22|668.03|662.63|668.66|663.26|667.86|662.46|301
1636880100000|2021-11-14 08:55:00|668.01|662.61|667.8|662.4|668.06|662.66|667.51|662.11|181
1636880400000|2021-11-14 09:00:00|667.72|662.32|666.66|661.26|667.81|662.41|666.45|661.05|285
1636880700000|2021-11-14 09:05:00|666.67|661.27|666.31|660.91|666.93|661.53|666.21|660.81|258
1636881000000|2021-11-14 09:10:00|666.3|660.9|666.96|661.56|667|661.6|666.27|660.87|253
1636881300000|2021-11-14 09:15:00|666.97|661.57|667.53|662.13|667.53|662.13|666.75|661.35|137
1636881600000|2021-11-14 09:20:00|667.52|662.12|667.58|662.18|667.66|662.26|666.93|661.53|275
1636881900000|2021-11-14 09:25:00|667.56|662.16|668.45|663.05|668.46|663.06|667.34|661.94|232
1636882200000|2021-11-14 09:30:00|668.42|663.02|668.2|662.8|668.44|663.04|667.97|662.57|196
1636882500000|2021-11-14 09:35:00|668.22|662.82|668.33|662.93|668.37|662.97|667.79|662.39|189
1636882800000|2021-11-14 09:40:00|668.29|662.89|668.38|662.98|668.93|663.53|668.16|662.76|221
1636883100000|2021-11-14 09:45:00|668.28|662.88|668.05|662.65|668.35|662.95|667.88|662.48|133
1636883400000|2021-11-14 09:50:00|668.04|662.64|666.94|661.54|668.05|662.65|666.82|661.42|141
1636883700000|2021-11-14 09:55:00|666.95|661.55|667.06|661.66|667.25|661.85|666.9|661.5|166
1636884000000|2021-11-14 10:00:00|667.05|661.65|666.79|661.39|667.05|661.65|666.44|661.04|188
1636884300000|2021-11-14 10:05:00|666.8|661.4|667.6|662.2|667.66|662.26|666.7|661.3|169
1636884600000|2021-11-14 10:10:00|667.63|662.23|667.34|661.94|667.75|662.35|667.01|661.61|228
1636884900000|2021-11-14 10:15:00|667.32|661.92|667.56|662.16|667.69|662.29|667.32|661.92|157
1636885200000|2021-11-14 10:20:00|667.57|662.17|667.98|662.58|668.1|662.7|667.44|662.04|259
1636885500000|2021-11-14 10:25:00|667.97|662.57|668.36|662.96|668.4|663|667.87|662.47|210
1636885800000|2021-11-14 10:30:00|668.37|662.97|667.93|662.53|668.47|663.07|667.9|662.5|170
1636886100000|2021-11-14 10:35:00|667.9|662.5|667.47|662.07|667.93|662.53|667.44|662.04|209
1636886400000|2021-11-14 10:40:00|667.46|662.06|667.58|662.18|667.78|662.38|667.39|661.99|112
1636886700000|2021-11-14 10:45:00|667.57|662.17|668.1|662.7|668.13|662.73|667.47|662.07|145
1636887000000|2021-11-14 10:50:00|668.11|662.71|667.5|662.1|668.3|662.9|667.47|662.07|183
1636887300000|2021-11-14 10:55:00|667.51|662.11|667.64|662.24|667.75|662.35|667.36|661.96|190
1636887600000|2021-11-14 11:00:00|667.63|662.23|667.06|661.66|667.66|662.26|667|661.6|123
1636887900000|2021-11-14 11:05:00|667.05|661.65|666.73|661.33|667.06|661.66|666.71|661.31|116
1636888200000|2021-11-14 11:10:00|666.74|661.34|667.15|661.75|667.15|661.75|666.25|660.85|236
1636888500000|2021-11-14 11:15:00|667.16|661.76|667.6|662.2|667.84|662.44|667.16|661.76|172
1636888800000|2021-11-14 11:20:00|667.61|662.21|668.07|662.67|668.22|662.82|667.55|662.15|174
1636889100000|2021-11-14 11:25:00|668.08|662.68|667.57|662.17|668.13|662.73|667.37|661.97|154
1636889400000|2021-11-14 11:30:00|667.56|662.16|666.94|661.54|667.58|662.18|666.85|661.45|180
1636889700000|2021-11-14 11:35:00|666.93|661.53|666.6|661.2|666.94|661.54|666.6|661.2|123
1636890000000|2021-11-14 11:40:00|666.61|661.21|666.69|661.29|666.74|661.34|666.57|661.17|182
1636890300000|2021-11-14 11:45:00|666.7|661.3|666.3|660.9|666.7|661.3|665.99|660.59|168
1636890600000|2021-11-14 11:50:00|666.31|660.91|666.78|661.38|666.83|661.43|666.31|660.91|151
1636890900000|2021-11-14 11:55:00|666.79|661.39|667.1|661.7|667.2|661.8|666.78|661.38|184
1636891200000|2021-11-14 12:00:00|667.09|661.69|666.15|660.75|667.44|662.04|666.14|660.74|218
1636891500000|2021-11-14 12:05:00|666.14|660.74|667.33|661.93|667.62|662.22|666.04|660.64|208
1636891800000|2021-11-14 12:10:00|667.34|661.94|666.04|660.64|667.52|662.12|665.74|660.34|382
1636892100000|2021-11-14 12:15:00|666.03|660.63|665.73|660.33|666.06|660.66|665.22|659.82|281
1636892400000|2021-11-14 12:20:00|665.77|660.37|665.41|660.01|666.04|660.64|664.69|659.29|327
1636892700000|2021-11-14 12:25:00|665.5|660.1|665.62|660.22|665.68|660.28|665.09|659.69|207
1636893000000|2021-11-14 12:30:00|665.6|660.2|665.2|659.8|665.6|660.2|665.14|659.74|158
1636893300000|2021-11-14 12:35:00|665.21|659.81|665.44|660.04|665.6|660.2|665.1|659.7|221
1636893600000|2021-11-14 12:40:00|665.45|660.05|667.11|661.71|667.29|661.89|665.43|660.03|353
1636893900000|2021-11-14 12:45:00|667.12|661.72|667.19|661.79|667.63|662.23|666.97|661.57|254
1636894200000|2021-11-14 12:50:00|667.18|661.78|666.77|661.37|667.18|661.78|666.73|661.33|241
1636894500000|2021-11-14 12:55:00|666.76|661.36|666.55|661.15|666.78|661.38|666.46|661.06|178
1636894800000|2021-11-14 13:00:00|666.54|661.14|666.78|661.38|667.26|661.86|666.53|661.13|229
1636895100000|2021-11-14 13:05:00|666.77|661.37|665.9|660.5|666.87|661.47|665.76|660.36|247
1636895400000|2021-11-14 13:10:00|665.91|660.51|666.28|660.88|666.48|661.08|665.53|660.13|255
1636895700000|2021-11-14 13:15:00|666.29|660.89|666.86|661.46|666.93|661.53|666.18|660.78|231
1636896000000|2021-11-14 13:20:00|666.85|661.45|667.35|661.95|667.56|662.16|666.81|661.41|271
1636896300000|2021-11-14 13:25:00|667.36|661.96|667.81|662.41|668.08|662.68|667|661.6|281
1636896600000|2021-11-14 13:30:00|667.83|662.43|667.91|662.51|668.18|662.78|667.25|661.85|351
1636896900000|2021-11-14 13:35:00|667.9|662.5|669.1|663.7|669.12|663.72|667.81|662.41|182
1636897200000|2021-11-14 13:40:00|669.08|663.68|668.81|663.41|669.34|663.94|668.78|663.38|190
1636897500000|2021-11-14 13:45:00|668.82|663.42|668.11|662.71|668.82|663.42|667.9|662.5|226
1636897800000|2021-11-14 13:50:00|668.12|662.72|668.17|662.77|668.25|662.85|668.1|662.7|189
1636898100000|2021-11-14 13:55:00|668.16|662.76|668.32|662.92|668.62|663.22|668.11|662.71|222
1636898400000|2021-11-14 14:00:00|668.31|662.91|667.73|662.33|668.31|662.91|667.34|661.94|221
1636898700000|2021-11-14 14:05:00|667.72|662.32|667.21|661.81|667.72|662.32|667.03|661.63|272
1636899000000|2021-11-14 14:10:00|667.22|661.82|668.11|662.71|668.2|662.8|667.21|661.81|224
1636899300000|2021-11-14 14:15:00|668.09|662.69|668.36|662.96|668.59|663.19|668.07|662.67|207
1636899600000|2021-11-14 14:20:00|668.37|662.97|667.68|662.28|668.44|663.04|667.68|662.28|177
1636899900000|2021-11-14 14:25:00|667.69|662.29|666.58|661.18|667.76|662.36|666.53|661.13|216
1636900200000|2021-11-14 14:30:00|666.55|661.15|666.58|661.18|666.69|661.29|665.65|660.25|369
1636900500000|2021-11-14 14:35:00|666.59|661.19|665.88|660.48|667.5|662.1|665.88|660.48|358
1636900800000|2021-11-14 14:40:00|665.89|660.49|665.54|660.14|666.28|660.88|665.54|660.14|252
1636901100000|2021-11-14 14:45:00|665.55|660.15|665.68|660.28|665.71|660.31|665.29|659.89|347
1636901400000|2021-11-14 14:50:00|665.65|660.25|665.28|659.88|665.93|660.53|665.24|659.84|347
1636901700000|2021-11-14 14:55:00|665.27|659.87|665.85|660.45|665.95|660.55|665.25|659.85|211
1636902000000|2021-11-14 15:00:00|665.84|660.44|665.28|659.88|665.84|660.44|665.27|659.87|225
1636902300000|2021-11-14 15:05:00|665.27|659.87|665.34|659.94|665.45|660.05|665.1|659.7|242
1636902600000|2021-11-14 15:10:00|665.35|659.95|663.7|658.3|665.51|660.11|663.66|658.26|305
1636902900000|2021-11-14 15:15:00|663.69|658.29|664.51|659.11|664.51|659.11|663.63|658.23|295
1636903200000|2021-11-14 15:20:00|664.5|659.1|664.91|659.51|665.12|659.72|664.5|659.1|206
1636903500000|2021-11-14 15:25:00|664.92|659.52|664.79|659.39|665.22|659.82|664.54|659.14|213
1636903800000|2021-11-14 15:30:00|664.77|659.37|665.05|659.65|665.16|659.76|664.57|659.17|282
1636904100000|2021-11-14 15:35:00|665.06|659.66|665.04|659.64|665.48|660.08|664.89|659.49|250
1636904400000|2021-11-14 15:40:00|665.02|659.62|665.33|659.93|665.37|659.97|664.92|659.52|175
1636904700000|2021-11-14 15:45:00|665.32|659.92|665.65|660.25|665.74|660.34|665.21|659.81|187
1636905000000|2021-11-14 15:50:00|665.67|660.27|665.28|659.88|665.67|660.27|665.21|659.81|167
1636905300000|2021-11-14 15:55:00|665.27|659.87|664.54|659.14|665.31|659.91|664.36|658.96|235
1636905600000|2021-11-14 16:00:00|664.53|659.13|665.07|659.67|665.36|659.96|663.7|658.3|374
1636905900000|2021-11-14 16:05:00|665.03|659.63|663.83|658.43|665.11|659.71|663.3|657.9|408
1636906200000|2021-11-14 16:10:00|663.84|658.44|664.07|658.67|664.28|658.88|662.3|656.9|625
1636906500000|2021-11-14 16:15:00|664.04|658.64|663.22|657.82|664.56|659.16|663.19|657.79|428
1636906800000|2021-11-14 16:20:00|663.21|657.81|663.77|658.37|664.15|658.75|663.2|657.8|403
1636907100000|2021-11-14 16:25:00|663.79|658.39|664.56|659.16|664.67|659.27|663.58|658.18|342
1636907400000|2021-11-14 16:30:00|664.57|659.17|664.41|659.01|664.76|659.36|664.09|658.69|323
1636907700000|2021-11-14 16:35:00|664.4|659|662.85|657.45|664.43|659.03|662.83|657.43|409
1636908000000|2021-11-14 16:40:00|662.86|657.46|661.98|656.58|662.88|657.48|661.88|656.48|513
1636908300000|2021-11-14 16:45:00|661.97|656.57|661.77|656.37|662.95|657.55|661.72|656.32|467
1636908600000|2021-11-14 16:50:00|661.76|656.36|662.1|656.7|662.16|656.76|661.39|655.99|405
1636908900000|2021-11-14 16:55:00|662.11|656.71|661.89|656.49|662.33|656.93|661.71|656.31|390
1636909200000|2021-11-14 17:00:00|661.9|656.5|662.09|656.69|663.01|657.61|661.66|656.26|427
1636909500000|2021-11-14 17:05:00|662.08|656.68|662.03|656.63|662.41|657.01|661.51|656.11|357
1636909800000|2021-11-14 17:10:00|662.06|656.66|662.08|656.68|662.24|656.84|661.46|656.06|339
1636910100000|2021-11-14 17:15:00|662.18|656.78|662.09|656.69|662.75|657.35|661.77|656.37|257
1636910400000|2021-11-14 17:20:00|662.06|656.66|661.97|656.57|662.1|656.7|661.46|656.06|341
1636910700000|2021-11-14 17:25:00|661.98|656.58|662.16|656.76|662.65|657.25|661.81|656.41|256
1636911000000|2021-11-14 17:30:00|662.15|656.75|661.11|655.71|662.15|656.75|661.1|655.7|236
1636911300000|2021-11-14 17:35:00|661.12|655.72|660.21|654.81|661.23|655.83|660.2|654.8|266
1636911600000|2021-11-14 17:40:00|660.22|654.82|661.91|656.51|661.91|656.51|660.22|654.82|344
1636911900000|2021-11-14 17:45:00|661.92|656.52|664.04|658.64|664.05|658.65|661.92|656.52|274
1636912200000|2021-11-14 17:50:00|664.03|658.63|666.51|661.11|666.51|661.11|664.03|658.63|450
1636912500000|2021-11-14 17:55:00|666.5|661.1|666.63|661.23|667.12|661.72|666.09|660.69|531
1636912800000|2021-11-14 18:00:00|666.7|661.3|666.8|661.4|666.83|661.43|665.95|660.55|370
1636913100000|2021-11-14 18:05:00|666.81|661.41|666.14|660.74|666.91|661.51|665.8|660.4|440
1636913400000|2021-11-14 18:10:00|666.13|660.73|664.42|659.02|666.14|660.74|664.38|658.98|328
1636913700000|2021-11-14 18:15:00|664.43|659.03|663.82|658.42|664.49|659.09|663.56|658.16|376
1636914000000|2021-11-14 18:20:00|663.85|658.45|664.15|658.75|664.16|658.76|662.69|657.29|363
1636914300000|2021-11-14 18:25:00|664.14|658.74|663.71|658.31|665.49|660.09|663.67|658.27|391
1636914600000|2021-11-14 18:30:00|663.69|658.29|663.76|658.36|664.3|658.9|663.62|658.22|280
1636914900000|2021-11-14 18:35:00|663.77|658.37|664.34|658.94|664.39|658.99|663.66|658.26|268
1636915200000|2021-11-14 18:40:00|664.32|658.92|663.94|658.54|664.38|658.98|663.75|658.35|169
1636915500000|2021-11-14 18:45:00|663.93|658.53|663.54|658.14|664.21|658.81|663.53|658.13|279
1636915800000|2021-11-14 18:50:00|663.53|658.13|664.09|658.69|664.09|658.69|663.4|658|245
1636916100000|2021-11-14 18:55:00|664.08|658.68|664.36|658.96|664.6|659.2|663.99|658.59|282
1636916400000|2021-11-14 19:00:00|664.35|658.95|663.91|658.51|664.68|659.28|663.91|658.51|243
1636916700000|2021-11-14 19:05:00|663.9|658.5|663.14|657.74|663.93|658.53|663.14|657.74|208
1636917000000|2021-11-14 19:10:00|663.19|657.79|663.06|657.66|663.29|657.89|663|657.6|144
1636917300000|2021-11-14 19:15:00|663.05|657.65|663.95|658.55|664.09|658.69|663.02|657.62|216
1636917600000|2021-11-14 19:20:00|663.93|658.53|665.25|659.85|665.51|660.11|663.83|658.43|267
1636917900000|2021-11-14 19:25:00|665.24|659.84|664.29|658.89|665.24|659.84|664.25|658.85|245
1636918200000|2021-11-14 19:30:00|664.28|658.88|665.17|659.77|665.56|660.16|664.03|658.63|345
1636918500000|2021-11-14 19:35:00|665.1|659.7|665.36|659.96|665.41|660.01|664.57|659.17|322
1636918800000|2021-11-14 19:40:00|665.37|659.97|664.5|659.1|665.52|660.12|663.93|658.53|360
1636919100000|2021-11-14 19:45:00|664.51|659.11|664.12|658.72|664.57|659.17|663.88|658.48|205
1636919400000|2021-11-14 19:50:00|664.13|658.73|665.2|659.8|665.23|659.83|664.08|658.68|306
1636919700000|2021-11-14 19:55:00|665.21|659.81|665.46|660.06|666.04|660.64|665.21|659.81|321
1636920000000|2021-11-14 20:00:00|665.43|660.03|665.74|660.34|666.87|661.47|665.43|660.03|377
1636920300000|2021-11-14 20:05:00|665.75|660.35|665.54|660.14|665.76|660.36|664.94|659.54|276
1636920600000|2021-11-14 20:10:00|665.55|660.15|665.32|659.92|665.78|660.38|665.16|659.76|268
1636920900000|2021-11-14 20:15:00|665.33|659.93|666.21|660.81|666.22|660.82|665.17|659.77|263
1636921200000|2021-11-14 20:20:00|666.23|660.83|665.78|660.38|666.24|660.84|665.73|660.33|273
1636921500000|2021-11-14 20:25:00|665.77|660.37|665.88|660.48|665.88|660.48|665.37|659.97|288
1636921800000|2021-11-14 20:30:00|665.87|660.47|665.24|659.84|665.88|660.48|665.13|659.73|265
1636922100000|2021-11-14 20:35:00|665.26|659.86|665.5|658.1|665.62|659.97|664.57|658.02|189
1636922400000|2021-11-14 20:40:00|665.47|658.07|666.37|658.97|666.52|659.12|665.46|658.06|255
1636922700000|2021-11-14 20:45:00|666.38|658.98|666.06|658.66|666.5|659.1|666.04|658.64|199
1636923000000|2021-11-14 20:50:00|666.05|658.65|666.51|659.11|666.58|659.18|665.82|658.42|218
1636923300000|2021-11-14 20:55:00|666.5|659.1|667.23|659.83|667.35|659.95|666.43|659.03|268
1636923600000|2021-11-14 21:00:00|667.24|659.84|667.25|659.85|667.26|659.86|666.86|659.46|201
1636923900000|2021-11-14 21:05:00|667.24|659.84|666.38|658.98|667.26|659.86|666.06|658.66|250
1636924200000|2021-11-14 21:10:00|666.4|659|667.85|660.45|667.85|660.45|666.4|659|223
1636924500000|2021-11-14 21:15:00|667.84|660.44|667.15|659.75|667.92|660.52|667.04|659.64|307
1636924800000|2021-11-14 21:20:00|667.18|659.78|667.25|659.85|667.49|660.09|666.92|659.52|261
1636925100000|2021-11-14 21:25:00|667.26|659.86|667.14|659.74|667.57|660.17|667.04|659.64|195
1636925400000|2021-11-14 21:30:00|667.13|659.73|668.12|660.72|668.12|660.72|666.96|659.56|259
1636925700000|2021-11-14 21:35:00|668.13|660.73|668.94|661.54|669.09|661.69|668.08|660.68|543
1636926000000|2021-11-14 21:40:00|668.96|661.56|669.16|661.76|669.59|662.19|668.86|661.46|328
1636926300000|2021-11-14 21:45:00|669.17|661.77|669.16|661.76|669.54|662.14|669.04|661.64|265
1636926600000|2021-11-14 21:50:00|669.15|661.75|669.4|662|669.49|662.09|668.98|661.58|260
1636926900000|2021-11-14 21:55:00|669.39|661.99|669.42|662.02|669.44|662.04|668.99|661.59|176
1636927200000|2021-11-14 22:00:00|669.41|662.01|669.35|663.95|669.44|664.04|668.23|661.98|259
1636927500000|2021-11-14 22:05:00|669.34|663.94|669.28|663.88|669.63|664.23|669.09|663.69|182
1636927800000|2021-11-14 22:10:00|669.29|663.89|669.72|664.32|670.2|664.8|669.16|663.76|238
1636928100000|2021-11-14 22:15:00|669.73|664.33|670.48|665.08|670.83|665.43|669.73|664.33|332
1636928400000|2021-11-14 22:20:00|670.46|665.06|671.11|665.71|671.26|665.86|670.43|665.03|212
1636928700000|2021-11-14 22:25:00|671.08|665.68|671.41|666.01|671.51|666.11|670.48|665.08|215
1636929000000|2021-11-14 22:30:00|671.38|665.98|671.97|666.57|671.97|666.57|671.38|665.98|193
1636929300000|2021-11-14 22:35:00|672.04|666.64|671.89|666.49|672.06|666.66|671.78|666.38|94
1636929600000|2021-11-14 22:40:00|671.92|666.52|671.81|666.41|671.96|666.56|671.78|666.38|93
1636929900000|2021-11-14 22:45:00|671.82|666.42|670.9|665.5|671.87|666.47|670.82|665.42|229
1636930200000|2021-11-14 22:50:00|671.02|665.62|671.02|665.62|671.38|665.98|670.98|665.58|238
1636930500000|2021-11-14 22:55:00|670.94|665.54|671.83|666.43|671.83|666.43|670.69|665.29|195
1636930800000|2021-11-14 23:00:00|671.85|666.45|670.49|665.09|672.11|666.71|669.61|664.21|388
1636931100000|2021-11-14 23:05:00|670.47|665.07|671.11|665.71|671.18|665.78|670.31|664.91|245
1636931400000|2021-11-14 23:10:00|671.12|665.72|671.63|666.23|671.79|666.39|670.89|665.49|354
1636931700000|2021-11-14 23:15:00|671.64|666.24|671.35|665.95|671.65|666.25|670.73|665.33|260
1636932000000|2021-11-14 23:20:00|671.28|665.88|670.74|665.34|671.44|666.04|670.68|665.28|314
1636932300000|2021-11-14 23:25:00|670.73|665.33|671.77|666.37|671.78|666.38|670.71|665.31|317
1636932600000|2021-11-14 23:30:00|671.76|666.36|671.58|666.18|671.82|666.42|670.79|665.39|389
1636932900000|2021-11-14 23:35:00|671.52|666.12|674.55|669.15|676.67|671.27|671.42|666.02|547
1636933200000|2021-11-14 23:40:00|674.59|669.19|675.56|670.16|676.25|670.85|674.54|669.14|626
1636933500000|2021-11-14 23:45:00|675.64|670.24|679.43|674.03|680.16|674.76|675.55|670.15|702
1636933800000|2021-11-14 23:50:00|679.44|674.04|679|673.6|680.21|674.81|678.65|673.25|651
1636934100000|2021-11-14 23:55:00|679.05|673.65|681.91|676.51|682.08|676.68|679|673.6|705
1636934400000|2021-11-15 00:00:00|681.95|676.55|683.74|678.34|683.8|678.4|681.81|676.41|749
1636934700000|2021-11-15 00:05:00|683.7|678.3|684.87|679.47|685.39|679.99|683.4|678|680
1636935000000|2021-11-15 00:10:00|684.86|679.46|684.74|679.34|685.08|679.68|684.08|678.68|605
1636935300000|2021-11-15 00:15:00|684.71|679.31|685.22|679.82|685.79|680.39|684.61|679.21|630
1636935600000|2021-11-15 00:20:00|685.23|679.83|686.48|681.08|686.61|681.21|685.23|679.83|562
1636935900000|2021-11-15 00:25:00|686.46|681.06|687.31|681.91|687.33|681.93|686.25|680.85|656
1636936200000|2021-11-15 00:30:00|687.32|681.92|688.04|682.64|688.47|683.07|687.26|681.86|458
1636936500000|2021-11-15 00:35:00|688.05|682.65|686.95|681.55|688.06|682.66|685.74|680.34|541
1636936800000|2021-11-15 00:40:00|686.94|681.54|685.83|680.43|686.96|681.56|685.59|680.19|552
1636937100000|2021-11-15 00:45:00|685.87|680.47|686.38|680.98|686.5|681.1|685.81|680.41|525
1636937400000|2021-11-15 00:50:00|686.37|680.97|686.46|681.06|686.85|681.45|686.15|680.75|587
1636937700000|2021-11-15 00:55:00|686.44|681.04|685.6|680.2|686.73|681.33|685.56|680.16|403
1636938000000|2021-11-15 01:00:00|685.58|680.18|685.9|680.5|686.4|681|685.58|680.18|460
1636938300000|2021-11-15 01:05:00|685.93|680.53|683.61|678.21|686.14|680.74|683.49|678.09|576
1636938600000|2021-11-15 01:10:00|683.6|678.2|683.62|678.22|684.62|679.22|683.33|677.93|478
1636938900000|2021-11-15 01:15:00|683.67|678.27|682.35|676.95|683.73|678.33|680.83|675.43|584
1636939200000|2021-11-15 01:20:00|682.25|676.85|681.17|675.77|682.5|677.1|680.96|675.56|495
1636939500000|2021-11-15 01:25:00|681.18|675.78|682.89|677.49|683.16|677.76|681.01|675.61|572
1636939800000|2021-11-15 01:30:00|682.85|677.45|683.49|678.09|683.64|678.24|682.74|677.34|444
1636940100000|2021-11-15 01:35:00|683.44|678.04|684.49|679.09|684.76|679.36|683.38|677.98|411
1636940400000|2021-11-15 01:40:00|684.48|679.08|683.68|678.28|684.61|679.21|683.68|678.28|428
1636940700000|2021-11-15 01:45:00|683.71|678.31|682.93|677.53|683.87|678.47|682.85|677.45|390
1636941000000|2021-11-15 01:50:00|682.89|677.49|684.42|679.02|684.54|679.14|682.87|677.47|483
1636941300000|2021-11-15 01:55:00|684.44|679.04|685.14|679.74|685.16|679.76|684.41|679.01|489
1636941600000|2021-11-15 02:00:00|685.13|679.73|684.56|679.16|685.53|680.13|684.42|679.02|453
1636941900000|2021-11-15 02:05:00|684.58|679.18|684.9|679.5|685.15|679.75|684.56|679.16|351
1636942200000|2021-11-15 02:10:00|684.92|679.52|684.69|679.29|684.96|679.56|684.47|679.07|268
1636942500000|2021-11-15 02:15:00|684.66|679.26|684.38|678.98|685.03|679.63|684.32|678.92|365
1636942800000|2021-11-15 02:20:00|684.37|678.97|682.79|677.39|684.58|679.18|682.64|677.24|370
1636943100000|2021-11-15 02:25:00|682.78|677.38|682.94|677.54|683|677.6|682.7|677.3|281
1636943400000|2021-11-15 02:30:00|682.96|677.56|682.36|676.96|682.96|677.56|682.2|676.8|366
1636943700000|2021-11-15 02:35:00|682.37|676.97|681.23|675.83|682.43|677.03|680.97|675.57|314
1636944000000|2021-11-15 02:40:00|681.24|675.84|683.05|677.65|683.16|677.76|680.94|675.54|334
1636944300000|2021-11-15 02:45:00|683.04|677.64|682.15|676.75|683.28|677.88|682.08|676.68|259
1636944600000|2021-11-15 02:50:00|682.13|676.73|682.27|676.87|682.66|677.26|682.01|676.61|296
1636944900000|2021-11-15 02:55:00|682.25|676.85|682.23|676.83|682.51|677.11|682|676.6|340
1636945200000|2021-11-15 03:00:00|682.24|676.84|682.44|677.04|682.77|677.37|681.96|676.56|297
1636945500000|2021-11-15 03:05:00|682.43|677.03|681.98|676.58|682.65|677.25|681.83|676.43|242
1636945800000|2021-11-15 03:10:00|681.99|676.59|682.87|677.47|683.04|677.64|681.99|676.59|282
1636946100000|2021-11-15 03:15:00|682.86|677.46|681.44|676.04|682.86|677.46|681.3|675.9|339
1636946400000|2021-11-15 03:20:00|681.42|676.02|681.51|676.11|681.92|676.52|681.32|675.92|296
1636946700000|2021-11-15 03:25:00|681.54|676.14|681.32|675.92|681.74|676.34|681.04|675.64|294
1636947000000|2021-11-15 03:30:00|681.35|675.95|681.55|676.15|682.23|676.83|681.35|675.95|319
1636947300000|2021-11-15 03:35:00|681.54|676.14|679.73|674.33|681.83|676.43|677.74|672.34|619
1636947600000|2021-11-15 03:40:00|679.75|674.35|680.36|674.96|680.45|675.05|679.25|673.85|523
1636947900000|2021-11-15 03:45:00|680.29|674.89|677.6|672.2|680.35|674.95|677.49|672.09|514
1636948200000|2021-11-15 03:50:00|677.63|672.23|677.74|672.34|678.2|672.8|677.57|672.17|378
1636948500000|2021-11-15 03:55:00|677.73|672.33|677.25|671.85|677.79|672.39|677.01|671.61|279
1636948800000|2021-11-15 04:00:00|677.24|671.84|679.68|674.28|679.8|674.4|677.19|671.79|677
1636949100000|2021-11-15 04:05:00|679.67|674.27|680.04|674.64|680.15|674.75|679.5|674.1|369
1636949400000|2021-11-15 04:10:00|680.05|674.65|679.29|673.89|680.22|674.82|679.27|673.87|398
1636949700000|2021-11-15 04:15:00|679.3|673.9|678.95|673.55|679.5|674.1|678.64|673.24|319
1636950000000|2021-11-15 04:20:00|678.97|673.57|678.33|672.93|679|673.6|678.1|672.7|397
1636950300000|2021-11-15 04:25:00|678.34|672.94|678.81|673.41|679.07|673.67|678.29|672.89|237
1636950600000|2021-11-15 04:30:00|678.9|673.5|678.08|672.68|678.94|673.54|678|672.6|237
1636950900000|2021-11-15 04:35:00|678.07|672.67|677.71|672.31|678.12|672.72|677.55|672.15|216
1636951200000|2021-11-15 04:40:00|677.63|672.23|677.48|672.08|677.77|672.37|677.45|672.05|159
1636951500000|2021-11-15 04:45:00|677.52|672.12|676.67|671.27|677.78|672.38|676.39|670.99|278
1636951800000|2021-11-15 04:50:00|676.65|671.25|676.5|671.1|676.69|671.29|676.44|671.04|274
1636952100000|2021-11-15 04:55:00|676.51|671.11|676.56|671.16|677.46|672.06|676.48|671.08|277
1636952400000|2021-11-15 05:00:00|676.55|671.15|676.79|671.39|676.93|671.53|676.55|671.15|341
1636952700000|2021-11-15 05:05:00|676.8|671.4|676.87|671.47|676.92|671.52|676.61|671.21|357
1636953000000|2021-11-15 05:10:00|676.86|671.46|676.57|671.17|676.97|671.57|676.53|671.13|351
1636953300000|2021-11-15 05:15:00|676.56|671.16|676.79|671.39|676.98|671.58|676.34|670.94|330
1636953600000|2021-11-15 05:20:00|676.78|671.38|677.12|671.72|677.19|671.79|676.57|671.17|310
1636953900000|2021-11-15 05:25:00|677.11|671.71|676.89|671.49|677.27|671.87|676.79|671.39|358
1636954200000|2021-11-15 05:30:00|676.87|671.47|676.81|671.41|677.29|671.89|676.54|671.14|481
1636954500000|2021-11-15 05:35:00|676.85|671.45|677.15|671.75|677.31|671.91|676.85|671.45|407
1636954800000|2021-11-15 05:40:00|677.16|671.76|676.7|671.3|677.2|671.8|676.64|671.24|274
1636955100000|2021-11-15 05:45:00|676.69|671.29|676.77|671.37|677.05|671.65|676.62|671.22|304
1636955400000|2021-11-15 05:50:00|676.78|671.38|676.18|670.78|676.79|671.39|676.17|670.77|340
1636955700000|2021-11-15 05:55:00|676.17|670.77|675.62|670.22|676.24|670.84|675.32|669.92|345
1636956000000|2021-11-15 06:00:00|675.63|670.23|675.19|669.79|675.89|670.49|675.14|669.74|398
1636956300000|2021-11-15 06:05:00|675.23|669.83|675.29|669.89|675.8|670.4|674.97|669.57|539
1636956600000|2021-11-15 06:10:00|675.31|669.91|675.93|670.53|676.09|670.69|675.26|669.86|407
1636956900000|2021-11-15 06:15:00|675.96|670.56|676.47|671.07|676.83|671.43|675.93|670.53|335
1636957200000|2021-11-15 06:20:00|676.48|671.08|676.56|671.16|676.67|671.27|676.29|670.89|378
1636957500000|2021-11-15 06:25:00|676.52|671.12|677.99|672.59|678|672.6|676.48|671.08|314
1636957800000|2021-11-15 06:30:00|678|672.6|677.84|672.44|678.21|672.81|677.79|672.39|376
1636958100000|2021-11-15 06:35:00|677.83|672.43|677.79|672.39|677.91|672.51|677.5|672.1|313
1636958400000|2021-11-15 06:40:00|677.82|672.42|677.67|672.27|677.85|672.45|677.55|672.15|245
1636958700000|2021-11-15 06:45:00|677.68|672.28|678.03|672.63|678.12|672.72|677.64|672.24|329
1636959000000|2021-11-15 06:50:00|678.09|672.69|678.24|672.84|678.51|673.11|678.09|672.69|503
1636959300000|2021-11-15 06:55:00|678.27|672.87|678.16|672.76|678.46|673.06|678.07|672.67|370
1636959600000|2021-11-15 07:00:00|678.14|672.74|678.21|672.81|678.72|673.32|678|672.6|477
1636959900000|2021-11-15 07:05:00|678.25|672.85|677.18|671.78|678.38|672.98|677.16|671.76|426
1636960200000|2021-11-15 07:10:00|677.19|671.79|678.16|672.76|678.16|672.76|677|671.6|337
1636960500000|2021-11-15 07:15:00|678.14|672.74|678.24|672.84|678.28|672.88|678.03|672.63|299
1636960800000|2021-11-15 07:20:00|678.22|672.82|677.46|672.06|678.32|672.92|677.46|672.06|340
1636961100000|2021-11-15 07:25:00|677.45|672.05|676.79|671.39|677.71|672.31|676.74|671.34|254
1636961400000|2021-11-15 07:30:00|676.8|671.4|676.72|671.32|677.03|671.63|676.57|671.17|323
1636961700000|2021-11-15 07:35:00|676.67|671.27|678.7|673.3|678.7|673.3|676.56|671.16|271
1636962000000|2021-11-15 07:40:00|678.71|673.31|679.26|673.86|680.3|674.9|678.53|673.13|394
1636962300000|2021-11-15 07:45:00|679.19|673.79|680.3|674.9|680.3|674.9|679.19|673.79|434
1636962600000|2021-11-15 07:50:00|680.29|674.89|680.74|675.34|681.32|675.92|680.23|674.83|335
1636962900000|2021-11-15 07:55:00|680.76|675.36|679.71|674.31|680.8|675.4|679.66|674.26|333
1636963200000|2021-11-15 08:00:00|679.72|674.32|679.58|674.18|681|675.6|679.45|674.05|418
1636963500000|2021-11-15 08:05:00|679.64|674.24|677.83|672.43|679.86|674.46|677.52|672.12|520
1636963800000|2021-11-15 08:10:00|677.82|672.42|678.58|673.18|678.96|673.56|677.7|672.3|502
1636964100000|2021-11-15 08:15:00|678.59|673.19|676.65|671.25|678.76|673.36|676.65|671.25|598
1636964400000|2021-11-15 08:20:00|676.66|671.26|677.4|672|677.75|672.35|676.3|670.9|482
1636964700000|2021-11-15 08:25:00|677.41|672.01|677.51|672.11|677.78|672.38|677.3|671.9|461
1636965000000|2021-11-15 08:30:00|677.5|672.1|678.1|672.7|678.11|672.71|676.68|671.28|417
1636965300000|2021-11-15 08:35:00|678.09|672.69|679.27|673.87|679.38|673.98|678.09|672.69|307
1636965600000|2021-11-15 08:40:00|679.23|673.83|679.69|674.29|679.83|674.43|679.16|673.76|480
1636965900000|2021-11-15 08:45:00|679.66|674.26|681.19|675.79|681.43|676.03|679.5|674.1|571
1636966200000|2021-11-15 08:50:00|681.2|675.8|681.49|676.09|681.71|676.31|680.76|675.36|542
1636966500000|2021-11-15 08:55:00|681.5|676.1|680.88|675.48|681.57|676.17|680.69|675.29|421
1636966800000|2021-11-15 09:00:00|680.9|675.5|680.62|675.22|680.9|675.5|679.82|674.42|463
1636967100000|2021-11-15 09:05:00|680.61|675.21|682.17|676.77|682.2|676.8|680.6|675.2|535
1636967400000|2021-11-15 09:10:00|682.18|676.78|684.21|678.81|684.22|678.82|682.03|676.63|517
1636967700000|2021-11-15 09:15:00|684.22|678.82|683.48|678.08|684.88|679.48|683.19|677.79|580
1636968000000|2021-11-15 09:20:00|683.47|678.07|683.08|677.68|683.47|678.07|682.83|677.43|419
1636968300000|2021-11-15 09:25:00|683.07|677.67|683.7|678.3|683.95|678.55|683.03|677.63|373
1636968600000|2021-11-15 09:30:00|683.76|678.36|682.73|677.33|683.8|678.4|682.63|677.23|232
1636968900000|2021-11-15 09:35:00|682.65|677.25|681.95|676.55|682.7|677.3|681.73|676.33|410
1636969200000|2021-11-15 09:40:00|681.94|676.54|681.28|675.88|681.94|676.54|680.94|675.54|388
1636969500000|2021-11-15 09:45:00|681.34|675.94|681.58|676.18|681.86|676.46|681.32|675.92|480
1636969800000|2021-11-15 09:50:00|681.6|676.2|681.82|676.42|681.86|676.46|681.53|676.13|184
1636970100000|2021-11-15 09:55:00|681.81|676.41|681.43|676.03|681.86|676.46|681.3|675.9|359
1636970400000|2021-11-15 10:00:00|681.44|676.04|679.72|674.32|681.55|676.15|679.56|674.16|399
1636970700000|2021-11-15 10:05:00|679.7|674.3|680.4|675|680.59|675.19|679.68|674.28|389
1636971000000|2021-11-15 10:10:00|680.42|675.02|680.34|674.94|680.45|675.05|679.88|674.48|260
1636971300000|2021-11-15 10:15:00|680.33|674.93|680.3|674.9|680.56|675.16|680.06|674.66|282
1636971600000|2021-11-15 10:20:00|680.33|674.93|681.03|675.63|681.12|675.72|680.25|674.85|291
1636971900000|2021-11-15 10:25:00|681.08|675.68|678.92|673.52|681.08|675.68|678.92|673.52|392
1636972200000|2021-11-15 10:30:00|678.94|673.54|680.42|675.02|680.55|675.15|678.91|673.51|403
1636972500000|2021-11-15 10:35:00|680.43|675.03|682.33|676.93|682.33|676.93|680.42|675.02|196
1636972800000|2021-11-15 10:40:00|682.34|676.94|681.58|676.18|682.44|677.04|681.38|675.98|278
1636973100000|2021-11-15 10:45:00|681.59|676.19|680.55|675.15|681.59|676.19|680.12|674.72|311
1636973400000|2021-11-15 10:50:00|680.56|675.16|682.19|676.79|682.19|676.79|680.54|675.14|133
1636973700000|2021-11-15 10:55:00|681.99|676.59|682.21|676.81|682.48|677.08|681.99|676.59|286
1636974000000|2021-11-15 11:00:00|682.2|676.8|681.14|675.74|682.31|676.91|681.03|675.63|317
1636974300000|2021-11-15 11:05:00|681.15|675.75|681.13|675.73|681.49|676.09|681.09|675.69|206
1636974600000|2021-11-15 11:10:00|681.14|675.74|681.12|675.72|681.49|676.09|681.12|675.72|332
1636974900000|2021-11-15 11:15:00|681.11|675.71|680.94|675.54|681.14|675.74|680.86|675.46|284
1636975200000|2021-11-15 11:20:00|680.98|675.58|680|674.6|680.98|675.58|679.75|674.35|288
1636975500000|2021-11-15 11:25:00|680.01|674.61|679.66|674.26|680.04|674.64|679.26|673.86|264
1636975800000|2021-11-15 11:30:00|679.67|674.27|679.48|674.08|679.7|674.3|679.26|673.86|242
1636976100000|2021-11-15 11:35:00|679.5|674.1|680.15|674.75|680.17|674.77|679.05|673.65|451
1636976400000|2021-11-15 11:40:00|680.16|674.76|681.05|675.65|681.35|675.95|680.15|674.75|347
1636976700000|2021-11-15 11:45:00|681.06|675.66|680.75|675.35|681.1|675.7|680.61|675.21|246
1636977000000|2021-11-15 11:50:00|680.74|675.34|680.54|675.14|680.79|675.39|680.16|674.76|250
1636977300000|2021-11-15 11:55:00|680.55|675.15|680.69|675.29|680.7|675.3|680.49|675.09|277
1636977600000|2021-11-15 12:00:00|680.68|675.28|681.16|675.76|681.36|675.96|680.05|674.65|377
1636977900000|2021-11-15 12:05:00|681.13|675.73|680.49|675.09|681.22|675.82|680.06|674.66|276
1636978200000|2021-11-15 12:10:00|680.52|675.12|681.97|676.57|682.23|676.83|680.52|675.12|262
1636978500000|2021-11-15 12:15:00|681.96|676.56|679.88|674.48|682.01|676.61|679.54|674.14|389
1636978800000|2021-11-15 12:20:00|679.86|674.46|679.9|674.5|680.16|674.76|679.7|674.3|326
1636979100000|2021-11-15 12:25:00|679.83|674.43|679.75|674.35|680.55|675.15|679.62|674.22|271
1636979400000|2021-11-15 12:30:00|679.74|674.34|681.05|675.65|681.19|675.79|679.26|673.86|352
1636979700000|2021-11-15 12:35:00|681.07|675.67|680.55|675.15|681.52|676.12|680.5|675.1|465
1636980000000|2021-11-15 12:40:00|680.49|675.09|681.32|675.92|681.41|676.01|680.41|675.01|336
1636980300000|2021-11-15 12:45:00|681.33|675.93|680.55|675.15|681.56|676.16|680.21|674.81|491
1636980600000|2021-11-15 12:50:00|680.63|675.23|679.1|673.7|680.63|675.23|678.97|673.57|343
1636980900000|2021-11-15 12:55:00|679.09|673.69|678.59|673.19|679.16|673.76|678.59|673.19|291
1636981200000|2021-11-15 13:00:00|678.7|673.3|679.75|674.35|679.79|674.39|678.5|673.1|331
1636981500000|2021-11-15 13:05:00|679.76|674.36|679.74|674.34|680.51|675.11|679.53|674.13|366
1636981800000|2021-11-15 13:10:00|679.67|674.27|681.11|675.71|681.19|675.79|679.41|674.01|449
1636982100000|2021-11-15 13:15:00|681.12|675.72|679.91|674.51|681.19|675.79|679.85|674.45|291
1636982400000|2021-11-15 13:20:00|679.94|674.54|679.74|674.34|680.26|674.86|679.71|674.31|411
1636982700000|2021-11-15 13:25:00|679.76|674.36|678.32|672.92|679.76|674.36|678.19|672.79|306
1636983000000|2021-11-15 13:30:00|678.3|672.9|677.84|672.44|678.88|673.48|677.84|672.44|366
1636983300000|2021-11-15 13:35:00|677.82|672.42|678.04|672.64|678.07|672.67|677.17|671.77|426
1636983600000|2021-11-15 13:40:00|678.05|672.65|677.34|671.94|678.2|672.8|676.7|671.3|447
1636983900000|2021-11-15 13:45:00|677.35|671.95|677.02|671.62|677.49|672.09|676.47|671.07|341
1636984200000|2021-11-15 13:50:00|677.01|671.61|678.1|672.7|678.12|672.72|677.01|671.61|314
1636984500000|2021-11-15 13:55:00|678.11|672.71|678.38|672.98|678.43|673.03|677.91|672.51|265
1636984800000|2021-11-15 14:00:00|678.32|672.92|676.73|671.33|678.32|672.92|676.69|671.29|389
1636985100000|2021-11-15 14:05:00|676.7|671.3|677.1|671.7|677.12|671.72|676.26|670.86|399
1636985400000|2021-11-15 14:10:00|677.17|671.77|677.17|671.77|677.96|672.56|676.62|671.22|589
1636985700000|2021-11-15 14:15:00|677.18|671.78|675.92|670.52|677.62|672.22|675.92|670.52|610
1636986000000|2021-11-15 14:20:00|675.87|670.47|675.35|669.95|676.08|670.68|675.18|669.78|664
1636986300000|2021-11-15 14:25:00|675.37|669.97|676.31|670.91|676.55|671.15|674.38|668.98|383
1636986600000|2021-11-15 14:30:00|676.37|670.97|676.07|670.67|676.42|671.02|675.7|670.3|328
1636986900000|2021-11-15 14:35:00|676.06|670.66|677|671.6|677.45|672.05|676.02|670.62|288
1636987200000|2021-11-15 14:40:00|677.01|671.61|676.66|671.26|677.46|672.06|676.65|671.25|390
1636987500000|2021-11-15 14:45:00|676.63|671.23|674.73|669.33|676.63|671.23|674.73|669.33|433
1636987800000|2021-11-15 14:50:00|674.66|669.26|673.11|667.71|674.75|669.35|672.82|667.42|614
1636988100000|2021-11-15 14:55:00|672.92|667.52|673.09|667.69|673.42|668.02|672.9|667.5|471
1636988400000|2021-11-15 15:00:00|673.06|667.66|671.63|666.23|673.12|667.72|671.6|666.2|579
1636988700000|2021-11-15 15:05:00|671.64|666.24|671.65|666.25|672.14|666.74|670.89|665.49|766
1636989000000|2021-11-15 15:10:00|671.76|666.36|672.93|667.53|673.12|667.72|671.42|666.02|562
1636989300000|2021-11-15 15:15:00|672.92|667.52|672.79|667.39|673.05|667.65|671.88|666.48|570
1636989600000|2021-11-15 15:20:00|672.82|667.42|672.69|667.29|672.82|667.42|672.24|666.84|418
1636989900000|2021-11-15 15:25:00|672.71|667.31|671.88|666.48|673.05|667.65|671.84|666.44|449
1636990200000|2021-11-15 15:30:00|671.89|666.49|673.03|667.63|673.04|667.64|671.34|665.94|404
1636990500000|2021-11-15 15:35:00|673.12|667.72|671.6|666.2|673.12|667.72|671.57|666.17|363
1636990800000|2021-11-15 15:40:00|671.59|666.19|670.65|665.25|671.63|666.23|670.63|665.23|534
1636991100000|2021-11-15 15:45:00|670.68|665.28|672.99|667.59|673.08|667.68|670.13|664.73|379
1636991400000|2021-11-15 15:50:00|673|667.6|671.71|666.31|673.15|667.75|671.56|666.16|311
1636991700000|2021-11-15 15:55:00|671.7|666.3|671.8|666.4|672.57|667.17|671.38|665.98|578
1636992000000|2021-11-15 16:00:00|671.81|666.41|672.49|667.09|672.51|667.11|671|665.6|548
1636992300000|2021-11-15 16:05:00|672.5|667.1|672.29|666.89|673.43|668.03|672.25|666.85|458
1636992600000|2021-11-15 16:10:00|672.27|666.87|670.87|665.47|672.29|666.89|670.87|665.47|556
1636992900000|2021-11-15 16:15:00|670.9|665.5|671|665.6|671.66|666.26|670.24|664.84|530
1636993200000|2021-11-15 16:20:00|670.99|665.59|671.1|665.7|671.2|665.8|670.77|665.37|432
1636993500000|2021-11-15 16:25:00|671.11|665.71|670.85|665.45|671.56|666.16|670.02|664.62|626
1636993800000|2021-11-15 16:30:00|670.89|665.49|672.18|666.78|672.19|666.79|670.66|665.26|581
1636994100000|2021-11-15 16:35:00|672.15|666.75|672.09|666.69|672.89|667.49|672.07|666.67|473
1636994400000|2021-11-15 16:40:00|672.11|666.71|670.06|664.66|672.16|666.76|669.97|664.57|480
1636994700000|2021-11-15 16:45:00|670.05|664.65|669.84|664.44|670.39|664.99|669.84|664.44|433
1636995000000|2021-11-15 16:50:00|669.83|664.43|670.43|665.03|670.52|665.12|668.99|663.59|449
1636995300000|2021-11-15 16:55:00|670.42|665.02|673.94|668.54|673.95|668.55|670.37|664.97|447
1636995600000|2021-11-15 17:00:00|673.93|668.53|671.69|666.29|673.97|668.57|670.85|665.45|562
1636995900000|2021-11-15 17:05:00|671.7|666.3|672.16|666.76|672.17|666.77|671.34|665.94|365
1636996200000|2021-11-15 17:10:00|672.17|666.77|672.95|667.55|673.19|667.79|672.15|666.75|323
1636996500000|2021-11-15 17:15:00|672.96|667.56|673.45|668.05|673.86|668.46|672.95|667.55|503
1636996800000|2021-11-15 17:20:00|673.4|668|672.22|666.82|673.44|668.04|671.92|666.52|412
1636997100000|2021-11-15 17:25:00|672.18|666.78|672.2|666.8|672.48|667.08|671.96|666.56|385
1636997400000|2021-11-15 17:30:00|672.19|666.79|672.62|667.22|672.75|667.35|672.02|666.62|316
1636997700000|2021-11-15 17:35:00|672.61|667.21|672.64|667.24|672.74|667.34|672.3|666.9|339
1636998000000|2021-11-15 17:40:00|672.63|667.23|672.73|667.33|672.96|667.56|672.48|667.08|308
1636998300000|2021-11-15 17:45:00|672.72|667.32|672.58|667.18|672.88|667.48|672.55|667.15|343
1636998600000|2021-11-15 17:50:00|672.59|667.19|672.04|666.64|672.64|667.24|671.09|665.69|473
1636998900000|2021-11-15 17:55:00|672.01|666.61|671.72|666.32|672.01|666.61|671.29|665.89|364
1636999200000|2021-11-15 18:00:00|671.73|666.33|670.57|665.17|671.81|666.41|669.9|664.5|427
1636999500000|2021-11-15 18:05:00|670.51|665.11|672.01|666.61|672.16|666.76|670.37|664.97|306
1636999800000|2021-11-15 18:10:00|672.03|666.63|671.02|665.62|672.45|667.05|671.02|665.62|254
1637000100000|2021-11-15 18:15:00|671.04|665.64|670.62|665.22|671.33|665.93|669.92|664.52|485
1637000400000|2021-11-15 18:20:00|670.64|665.24|671.97|666.57|672.23|666.83|670.57|665.17|326
1637000700000|2021-11-15 18:25:00|671.99|666.59|672.08|666.68|672.1|666.7|671.56|666.16|444
1637001000000|2021-11-15 18:30:00|672.07|666.67|672.19|666.79|672.33|666.93|671.96|666.56|255
1637001300000|2021-11-15 18:35:00|672.2|666.8|672.19|666.79|672.41|667.01|672.15|666.75|198
1637001600000|2021-11-15 18:40:00|672.2|666.8|671.83|666.43|672.32|666.92|671.27|665.87|381
1637001900000|2021-11-15 18:45:00|671.84|666.44|671|665.6|671.84|666.44|670.73|665.33|365
1637002200000|2021-11-15 18:50:00|670.93|665.53|671.44|666.04|671.44|666.04|670.57|665.17|441
1637002500000|2021-11-15 18:55:00|671.45|666.05|673.57|668.17|673.65|668.25|671.44|666.04|364
1637002800000|2021-11-15 19:00:00|673.58|668.18|672.35|666.95|673.58|668.18|671.58|666.18|496
1637003100000|2021-11-15 19:05:00|672.37|666.97|673.43|668.03|673.57|668.17|672.25|666.85|345
1637003400000|2021-11-15 19:10:00|673.37|667.97|674.72|669.32|674.79|669.39|673.37|667.97|308
1637003700000|2021-11-15 19:15:00|674.76|669.36|675.1|669.7|675.31|669.91|674.69|669.29|273
1637004000000|2021-11-15 19:20:00|675.09|669.69|674.34|668.94|675.26|669.86|673.49|668.09|421
1637004300000|2021-11-15 19:25:00|674.35|668.95|675.07|669.67|675.57|670.17|674.34|668.94|332
1637004600000|2021-11-15 19:30:00|675.12|669.72|674.63|669.23|675.15|669.75|674.07|668.67|405
1637004900000|2021-11-15 19:35:00|674.61|669.21|674.5|669.1|674.71|669.31|674.43|669.03|310
1637005200000|2021-11-15 19:40:00|674.48|669.08|674.96|669.56|675.58|670.18|674.33|668.93|317
1637005500000|2021-11-15 19:45:00|674.97|669.57|674.34|668.94|675.18|669.78|674.24|668.84|356
1637005800000|2021-11-15 19:50:00|674.33|668.93|673.63|668.23|674.34|668.94|673.5|668.1|294
1637006100000|2021-11-15 19:55:00|673.62|668.22|674.58|669.18|674.67|669.27|673.48|668.08|434
1637006400000|2021-11-15 20:00:00|674.57|669.17|671.7|666.3|674.57|669.17|671.53|666.13|433
1637006700000|2021-11-15 20:05:00|671.67|666.27|672.17|666.77|672.44|667.04|671.1|665.7|368
1637007000000|2021-11-15 20:10:00|672.18|666.78|672.88|667.48|673|667.6|671.68|666.28|253
1637007300000|2021-11-15 20:15:00|672.91|667.51|671.23|665.83|672.91|667.51|671|665.6|399
1637007600000|2021-11-15 20:20:00|671.24|665.84|671.59|666.19|671.97|666.57|671.18|665.78|324
1637007900000|2021-11-15 20:25:00|671.6|666.2|671.32|665.92|671.64|666.24|670.93|665.53|457
1637008200000|2021-11-15 20:30:00|671.34|665.94|671.82|666.42|671.9|666.5|671.13|665.73|415
1637008500000|2021-11-15 20:35:00|671.83|666.43|671.66|666.26|672.24|666.84|671.65|666.25|252
1637008800000|2021-11-15 20:40:00|671.65|666.25|671.55|666.15|671.8|666.4|671.41|666.01|359
1637009100000|2021-11-15 20:45:00|671.56|666.16|672.87|667.47|673.08|667.68|671.47|666.07|304
1637009400000|2021-11-15 20:50:00|672.83|667.43|673.24|667.84|673.84|668.44|672.79|667.39|312
1637009700000|2021-11-15 20:55:00|673.19|667.79|671.51|666.11|673.28|667.88|671.12|665.72|423
1637010000000|2021-11-15 21:00:00|671.52|666.12|670.55|665.15|671.55|666.15|667.17|661.77|728
1637010300000|2021-11-15 21:05:00|670.32|664.92|670.09|664.69|671.89|666.49|669.72|664.32|615
1637010600000|2021-11-15 21:10:00|670.14|664.74|671.49|666.09|671.82|666.42|670.1|664.7|462
1637010900000|2021-11-15 21:15:00|671.48|666.08|672.21|666.81|672.69|667.29|671.46|666.06|461
1637011200000|2021-11-15 21:20:00|672.22|666.82|671.76|666.36|673.32|667.92|671.7|666.3|502
1637011500000|2021-11-15 21:25:00|671.77|666.37|670.96|665.56|671.96|666.56|670.08|664.68|478
1637011800000|2021-11-15 21:30:00|670.98|665.58|672.44|667.04|672.64|667.24|670.73|665.33|345
1637012100000|2021-11-15 21:35:00|672.43|667.03|671.63|666.23|672.43|667.03|671.22|665.82|298
1637012400000|2021-11-15 21:40:00|671.57|666.17|672.06|666.66|672.11|666.71|671.11|665.71|408
1637012700000|2021-11-15 21:45:00|672.09|666.69|671.64|666.24|672.65|667.25|671.62|666.22|289
1637013000000|2021-11-15 21:50:00|671.7|666.3|671.9|666.5|672.18|666.78|671.63|666.23|276
1637013300000|2021-11-15 21:55:00|671.91|666.51|672.56|667.16|673.22|667.82|671.91|666.51|348
1637013600000|2021-11-15 22:00:00|672.6|667.2|670.53|665.13|672.6|667.2|670.51|665.11|218
1637013900000|2021-11-15 22:05:00|670.54|665.14|670.39|664.99|670.74|665.34|670|664.6|211
1637014200000|2021-11-15 22:10:00|670.43|665.03|670.28|664.88|670.51|665.11|670.05|664.65|157
1637014500000|2021-11-15 22:15:00|670.3|664.9|669.59|664.19|670.3|664.9|669.4|664|289
1637014800000|2021-11-15 22:20:00|669.6|664.2|669.25|663.85|669.62|664.22|668.51|663.11|403
1637015100000|2021-11-15 22:25:00|669.24|663.84|669.52|664.12|669.6|664.2|669.09|663.69|262
1637015400000|2021-11-15 22:30:00|669.53|664.13|669.76|664.36|669.79|664.39|669.42|664.02|157
1637015700000|2021-11-15 22:35:00|669.69|664.29|671.23|665.83|671.3|665.9|669.69|664.29|239
1637016000000|2021-11-15 22:40:00|671.22|665.82|671.38|665.98|671.4|666|671.12|665.72|187
1637016300000|2021-11-15 22:45:00|671.4|666|672.09|666.69|672.19|666.79|671.18|665.78|253
1637016600000|2021-11-15 22:50:00|672.12|666.72|672.84|667.44|672.9|667.5|672.08|666.68|245
1637016900000|2021-11-15 22:55:00|672.9|667.5|673.69|668.29|673.69|668.29|672.52|667.12|276
1637017200000|2021-11-15 23:00:00|673.68|668.28|671.06|665.66|673.68|668.28|670.75|665.35|426
1637017500000|2021-11-15 23:05:00|671.07|665.67|671.68|666.28|672.19|666.79|671.06|665.66|385
1637017800000|2021-11-15 23:10:00|671.69|666.29|670.95|665.55|671.75|666.35|670.86|665.46|326
1637018100000|2021-11-15 23:15:00|670.94|665.54|671.72|666.32|671.78|666.38|670.67|665.27|315
1637018400000|2021-11-15 23:20:00|671.74|666.34|670.24|664.84|671.74|666.34|670.22|664.82|384
1637018700000|2021-11-15 23:25:00|670.22|664.82|669.32|663.92|670.22|664.82|669.12|663.72|387
1637019000000|2021-11-15 23:30:00|669.31|663.91|669.98|664.58|670.22|664.82|668.75|663.35|460
1637019300000|2021-11-15 23:35:00|669.95|664.55|670.59|665.19|670.71|665.31|669.95|664.55|242
1637019600000|2021-11-15 23:40:00|670.62|665.22|670.13|664.73|670.68|665.28|669.66|664.26|360
1637019900000|2021-11-15 23:45:00|670.12|664.72|669.54|664.14|670.25|664.85|669.54|664.14|297
1637020200000|2021-11-15 23:50:00|669.49|664.09|669.65|664.25|669.7|664.3|669.24|663.84|266
1637020500000|2021-11-15 23:55:00|669.63|664.23|668.37|662.97|669.8|664.4|667.8|662.4|483
1637020800000|2021-11-16 00:00:00|668.37|662.97|664.62|659.22|668.42|663.02|664.39|658.99|611
1637021100000|2021-11-16 00:05:00|664.61|659.21|663.35|657.95|666.74|661.34|663.35|657.95|645
1637021400000|2021-11-16 00:10:00|663.34|657.94|659.32|653.92|663.7|658.3|657.17|651.77|786
1637021700000|2021-11-16 00:15:00|659.33|653.93|658.11|652.71|660.31|654.91|656.68|651.28|948
1637022000000|2021-11-16 00:20:00|658.13|652.73|658.71|653.31|659.46|654.06|656.98|651.58|728
1637022300000|2021-11-16 00:25:00|658.77|653.37|656.92|651.52|658.85|653.45|656.61|651.21|765
1637022600000|2021-11-16 00:30:00|656.95|651.55|658.57|653.17|659.04|653.64|655.15|649.75|709
1637022900000|2021-11-16 00:35:00|658.59|653.19|658.63|653.23|658.81|653.41|656.86|651.46|685
1637023200000|2021-11-16 00:40:00|658.65|653.25|657.7|652.3|659.05|653.65|657.7|652.3|661
1637023500000|2021-11-16 00:45:00|657.69|652.29|657.82|652.42|659.14|653.74|657.69|652.29|667
1637023800000|2021-11-16 00:50:00|657.73|652.33|655.65|650.25|657.94|652.54|655.57|650.17|613
1637024100000|2021-11-16 00:55:00|655.66|650.26|651.6|646.2|655.83|650.43|651.44|646.04|734
1637024400000|2021-11-16 01:00:00|651.52|646.12|641.3|635.9|651.69|646.29|640.6|635.2|675
1637024700000|2021-11-16 01:05:00|641.29|635.89|638.92|633.52|641.29|635.89|623.79|618.39|843
1637025000000|2021-11-16 01:10:00|639.15|633.75|641.77|636.37|642.29|636.89|637.73|632.33|714
1637025300000|2021-11-16 01:15:00|641.85|636.45|641.75|636.35|642.44|637.04|639.59|634.19|790
1637025600000|2021-11-16 01:20:00|641.76|636.36|640.46|635.06|642.11|636.71|639.16|633.76|628
1637025900000|2021-11-16 01:25:00|640.45|635.05|638.63|633.23|640.63|635.23|637.46|632.06|687
1637026200000|2021-11-16 01:30:00|638.67|633.27|634.46|629.06|638.78|633.38|634.34|628.94|844
1637026500000|2021-11-16 01:35:00|634.55|629.15|638.06|632.66|638.36|632.96|633.38|627.98|734
1637026800000|2021-11-16 01:40:00|638.13|632.73|640.68|635.28|640.68|635.28|637.97|632.57|499
1637027100000|2021-11-16 01:45:00|640.65|635.25|641.3|635.9|641.68|636.28|640.25|634.85|677
1637027400000|2021-11-16 01:50:00|641.31|635.91|641.01|635.61|642.17|636.77|640.76|635.36|682
1637027700000|2021-11-16 01:55:00|641|635.6|639.66|634.26|641.12|635.72|639.23|633.83|570
1637028000000|2021-11-16 02:00:00|639.64|634.24|638.39|632.99|639.99|634.59|637.79|632.39|688
1637028300000|2021-11-16 02:05:00|638.44|633.04|637.97|632.57|638.72|633.32|637.07|631.67|624
1637028600000|2021-11-16 02:10:00|637.98|632.58|638.87|633.47|639.48|634.08|637.41|632.01|632
1637028900000|2021-11-16 02:15:00|638.93|633.53|638.59|633.19|639.11|633.71|638.2|632.8|485
1637029200000|2021-11-16 02:20:00|638.58|633.18|639.48|634.08|639.56|634.16|637.86|632.46|531
1637029500000|2021-11-16 02:25:00|639.49|634.09|638.6|633.2|639.5|634.1|638.56|633.16|485
1637029800000|2021-11-16 02:30:00|638.61|633.21|637.64|632.24|638.63|633.23|637.63|632.23|331
1637030100000|2021-11-16 02:35:00|637.63|632.23|636.63|631.23|637.8|632.4|635.53|630.13|676
1637030400000|2021-11-16 02:40:00|636.62|631.22|635.17|629.77|636.8|631.4|635.03|629.63|545
1637030700000|2021-11-16 02:45:00|635.17|629.77|633.87|628.47|636.3|630.9|633.87|628.47|433
1637031000000|2021-11-16 02:50:00|633.79|628.39|631.69|626.29|634.54|629.14|631.69|626.29|473
1637031300000|2021-11-16 02:55:00|631.7|626.3|630.78|625.38|632.01|626.61|629.2|623.8|646
1637031600000|2021-11-16 03:00:00|630.77|625.37|629.63|624.23|630.77|625.37|628.18|622.78|634
1637031900000|2021-11-16 03:05:00|629.65|624.25|631.83|626.43|632.38|626.98|629.4|624|554
1637032200000|2021-11-16 03:10:00|631.84|626.44|633.2|627.8|633.2|627.8|631.84|626.44|312
1637032500000|2021-11-16 03:15:00|633.15|627.75|629.6|624.2|633.24|627.84|629.53|624.13|575
1637032800000|2021-11-16 03:20:00|629.67|624.27|627.47|622.07|630.25|624.85|626.73|621.33|821
1637033100000|2021-11-16 03:25:00|627.48|622.08|625.06|619.66|628.03|622.63|621.46|616.06|809
1637033400000|2021-11-16 03:30:00|625.11|619.71|625.3|619.9|629.33|623.93|624.74|619.34|666
1637033700000|2021-11-16 03:35:00|625.28|619.88|623.86|618.46|626.88|621.48|620.15|614.75|747
1637034000000|2021-11-16 03:40:00|623.9|618.5|623.8|618.4|626.91|621.51|623.69|618.29|561
1637034300000|2021-11-16 03:45:00|623.79|618.39|626.31|620.91|626.48|621.08|620.88|615.48|916
1637034600000|2021-11-16 03:50:00|626.3|620.9|627.51|622.11|628.56|623.16|625.4|620|815
1637034900000|2021-11-16 03:55:00|627.46|622.06|625.19|619.79|628.18|622.78|624.88|619.48|756
1637035200000|2021-11-16 04:00:00|625.18|619.78|623.13|617.73|626.9|621.5|622.79|617.39|890
1637035500000|2021-11-16 04:05:00|623.14|617.74|624.99|619.59|625.03|619.63|621.7|616.3|719
1637035800000|2021-11-16 04:10:00|625.01|619.61|620.29|614.89|625.14|619.74|619.73|614.33|718
1637036100000|2021-11-16 04:15:00|620.29|614.89|619.81|614.41|622.51|617.11|619.28|613.88|689
1637036400000|2021-11-16 04:20:00|619.77|614.37|624.09|618.69|624.2|618.8|618.12|612.72|734
1637036700000|2021-11-16 04:25:00|624.18|618.78|627.48|622.08|628.43|623.03|624.01|618.61|429
1637037000000|2021-11-16 04:30:00|627.49|622.09|628.26|622.86|628.58|623.18|626.5|621.1|746
1637037300000|2021-11-16 04:35:00|628.24|622.84|627.87|622.47|628.47|623.07|627.55|622.15|633
1637037600000|2021-11-16 04:40:00|627.89|622.49|627.69|622.29|627.95|622.55|626.81|621.41|598
1637037900000|2021-11-16 04:45:00|627.75|622.35|626.91|621.51|627.75|622.35|626.17|620.77|591
1637038200000|2021-11-16 04:50:00|626.9|621.5|628.36|622.96|628.53|623.13|626.84|621.44|510
1637038500000|2021-11-16 04:55:00|628.32|622.92|626.99|621.59|628.34|622.94|626.85|621.45|665
1637038800000|2021-11-16 05:00:00|626.96|621.56|626.67|621.27|627.31|621.91|626.51|621.11|505
1637039100000|2021-11-16 05:05:00|626.6|621.2|626.41|621.01|626.8|621.4|625.02|619.62|582
1637039400000|2021-11-16 05:10:00|626.39|620.99|624.55|619.15|626.43|621.03|624.43|619.03|558
1637039700000|2021-11-16 05:15:00|624.57|619.17|625.89|620.49|625.94|620.54|624.51|619.11|519
1637040000000|2021-11-16 05:20:00|625.88|620.48|626.33|620.93|626.46|621.06|625.31|619.91|473
1637040300000|2021-11-16 05:25:00|626.37|620.97|626.38|620.98|626.53|621.13|625.78|620.38|455
1637040600000|2021-11-16 05:30:00|626.35|620.95|626.25|620.85|627.66|622.26|626.23|620.83|576
1637040900000|2021-11-16 05:35:00|626.23|620.83|624.78|619.38|626.25|620.85|624.77|619.37|498
1637041200000|2021-11-16 05:40:00|624.77|619.37|626.62|621.22|627.5|622.1|623.54|618.14|730
1637041500000|2021-11-16 05:45:00|626.65|621.25|624.46|619.06|626.66|621.26|624.32|618.92|462
1637041800000|2021-11-16 05:50:00|624.55|619.15|624.37|618.97|624.78|619.38|623.64|618.24|351
1637042100000|2021-11-16 05:55:00|624.35|618.95|623.92|618.52|624.37|618.97|623.05|617.65|545
1637042400000|2021-11-16 06:00:00|623.87|618.47|624.62|619.22|624.62|619.22|622.56|617.16|592
1637042700000|2021-11-16 06:05:00|624.61|619.21|623.04|617.64|625.06|619.66|622.54|617.14|543
1637043000000|2021-11-16 06:10:00|623.07|617.67|625.24|619.84|625.33|619.93|623.03|617.63|423
1637043300000|2021-11-16 06:15:00|625.25|619.85|622.62|617.22|625.44|620.04|622.61|617.21|475
1637043600000|2021-11-16 06:20:00|622.61|617.21|622.87|617.47|624.04|618.64|622.46|617.06|535
1637043900000|2021-11-16 06:25:00|622.89|617.49|619.4|614|623.1|617.7|619.12|613.72|575
1637044200000|2021-11-16 06:30:00|619.48|614.08|624.05|618.65|624.05|618.65|619.18|613.78|618
1637044500000|2021-11-16 06:35:00|624.03|618.63|622.32|616.92|624.67|619.27|622.19|616.79|538
1637044800000|2021-11-16 06:40:00|622.33|616.93|622.84|617.44|623.65|618.25|621.53|616.13|521
1637045100000|2021-11-16 06:45:00|622.9|617.5|625.03|619.63|625.96|620.56|622.87|617.47|647
1637045400000|2021-11-16 06:50:00|625.01|619.61|625.62|620.22|626.02|620.62|624.9|619.5|339
1637045700000|2021-11-16 06:55:00|625.63|620.23|626.2|620.8|626.79|621.39|625.35|619.95|400
1637046000000|2021-11-16 07:00:00|626.19|620.79|624.17|618.77|626.97|621.57|624.11|618.71|636
1637046300000|2021-11-16 07:05:00|624.27|618.87|626.81|621.41|627.34|621.94|624.21|618.81|482
1637046600000|2021-11-16 07:10:00|626.8|621.4|624.72|619.32|626.8|621.4|624.68|619.28|471
1637046900000|2021-11-16 07:15:00|624.73|619.33|624.83|619.43|625.55|620.15|624.72|619.32|381
1637047200000|2021-11-16 07:20:00|624.81|619.41|623.47|618.07|624.81|619.41|623.38|617.98|485
1637047500000|2021-11-16 07:25:00|623.52|618.12|625|619.6|625.47|620.07|623.43|618.03|451
1637047800000|2021-11-16 07:30:00|625|619.6|625.02|619.62|627.77|622.37|624.78|619.38|313
1637048100000|2021-11-16 07:35:00|625.03|619.63|624.46|619.06|625.51|620.11|623.45|618.05|479
1637048400000|2021-11-16 07:40:00|624.45|619.05|623.06|617.66|624.65|619.25|622.85|617.45|411
1637048700000|2021-11-16 07:45:00|623.16|617.76|623.77|618.37|623.82|618.42|622.37|616.97|418
1637049000000|2021-11-16 07:50:00|623.78|618.38|623.59|618.19|624.07|618.67|621.76|616.36|611
1637049300000|2021-11-16 07:55:00|623.57|618.17|624.98|619.58|625.01|619.61|623.39|617.99|568
1637049600000|2021-11-16 08:00:00|624.97|619.57|624.47|619.07|625.5|620.1|623.12|617.72|532
1637049900000|2021-11-16 08:05:00|624.46|619.06|625.68|620.28|625.76|620.36|624.46|619.06|593
1637050200000|2021-11-16 08:10:00|625.69|620.29|624.05|618.65|626.14|620.74|623.9|618.5|638
1637050500000|2021-11-16 08:15:00|624.06|618.66|623.17|617.77|624.2|618.8|622.27|616.87|477
1637050800000|2021-11-16 08:20:00|623.16|617.76|624.38|618.98|624.92|619.52|622.95|617.55|497
1637051100000|2021-11-16 08:25:00|624.37|618.97|623.66|618.26|624.41|619.01|623.05|617.65|505
1637051400000|2021-11-16 08:30:00|623.65|618.25|624.93|619.53|624.97|619.57|623.53|618.13|506
1637051700000|2021-11-16 08:35:00|624.92|619.52|625.38|619.98|625.41|620.01|624.25|618.85|402
1637052000000|2021-11-16 08:40:00|625.4|620|626.34|620.94|626.34|620.94|625.29|619.89|476
1637052300000|2021-11-16 08:45:00|626.33|620.93|624.81|619.41|626.35|620.95|624.78|619.38|410
1637052600000|2021-11-16 08:50:00|624.8|619.4|626.05|620.65|626.33|620.93|623.87|618.47|443
1637052900000|2021-11-16 08:55:00|626.09|620.69|626.05|620.65|626.3|620.9|625.73|620.33|423
1637053200000|2021-11-16 09:00:00|626.04|620.64|625.48|620.08|628.13|622.73|625.37|619.97|704
1637053500000|2021-11-16 09:05:00|625.49|620.09|623.8|618.4|625.49|620.09|623.79|618.39|667
1637053800000|2021-11-16 09:10:00|623.81|618.41|623.74|618.34|624.74|619.34|622.99|617.59|475
1637054100000|2021-11-16 09:15:00|623.78|618.38|621.52|616.12|623.78|618.38|621.52|616.12|392
1637054400000|2021-11-16 09:20:00|621.53|616.13|621.32|615.92|621.53|616.13|620.06|614.66|594
1637054700000|2021-11-16 09:25:00|621.31|615.91|621.03|615.63|621.34|615.94|619.95|614.55|576
1637055000000|2021-11-16 09:30:00|621.07|615.67|620.59|615.19|621.12|615.72|619.94|614.54|511
1637055300000|2021-11-16 09:35:00|620.58|615.18|617.7|612.3|620.61|615.21|617.35|611.95|760
1637055600000|2021-11-16 09:40:00|617.62|612.22|618.13|612.73|619.08|613.68|617.4|612|609
1637055900000|2021-11-16 09:45:00|618.2|612.8|616.5|611.1|618.67|613.27|616.48|611.08|376
1637056200000|2021-11-16 09:50:00|616.57|611.17|617.17|611.77|617.69|612.29|613.2|607.8|519
1637056500000|2021-11-16 09:55:00|617.12|611.72|612.42|607.02|617.54|612.14|612.37|606.97|620
1637056800000|2021-11-16 10:00:00|612.41|607.01|606.33|600.93|613.12|607.72|605.16|599.76|801
1637057100000|2021-11-16 10:05:00|606.29|600.89|585.16|579.76|606.29|600.89|584.97|579.57|696
1637057400000|2021-11-16 10:10:00|585.17|579.77|576.04|570.64|591.36|585.96|575.32|569.92|843
1637057700000|2021-11-16 10:15:00|576.34|570.94|593.02|587.62|593.04|587.64|575.73|570.33|786
1637058000000|2021-11-16 10:20:00|593.03|587.63|589.65|584.25|593.4|588|588.76|583.36|678
1637058300000|2021-11-16 10:25:00|589.54|584.14|593.83|588.43|593.83|588.43|585.94|580.54|810
1637058600000|2021-11-16 10:30:00|593.84|588.44|597.54|592.14|598.01|592.61|592.65|587.25|633
1637058900000|2021-11-16 10:35:00|597.51|592.11|599.09|593.69|599.96|594.56|595.93|590.53|678
1637059200000|2021-11-16 10:40:00|599.08|593.68|600.7|595.3|600.81|595.41|597.28|591.88|603
1637059500000|2021-11-16 10:45:00|600.84|595.44|599.27|593.87|601.31|595.91|599|593.6|570
1637059800000|2021-11-16 10:50:00|599.28|593.88|599.86|594.46|600.18|594.78|598.34|592.94|639
1637060100000|2021-11-16 10:55:00|599.83|594.43|603.47|598.07|604.22|598.82|598.93|593.53|527
1637060400000|2021-11-16 11:00:00|603.48|598.08|605.6|600.2|606.22|600.82|601.89|596.49|640
1637060700000|2021-11-16 11:05:00|605.59|600.19|605.73|600.33|605.97|600.57|604.4|599|562
1637061000000|2021-11-16 11:10:00|605.7|600.3|605.37|599.97|606.05|600.65|604.23|598.83|529
1637061300000|2021-11-16 11:15:00|605.31|599.91|604.4|599|605.93|600.53|603.88|598.48|608
1637061600000|2021-11-16 11:20:00|604.41|599.01|603.99|598.59|604.68|599.28|603.36|597.96|590
1637061900000|2021-11-16 11:25:00|603.95|598.55|605.73|600.33|605.77|600.37|603.29|597.89|524
1637062200000|2021-11-16 11:30:00|605.59|600.19|605.4|600|605.94|600.54|603.92|598.52|595
1637062500000|2021-11-16 11:35:00|605.41|600.01|604.42|599.02|606.22|600.82|604.14|598.74|537
1637062800000|2021-11-16 11:40:00|604.43|599.03|603.75|598.35|605.01|599.61|603.42|598.02|402
1637063100000|2021-11-16 11:45:00|603.77|598.37|605.39|599.99|605.93|600.53|603.74|598.34|570
1637063400000|2021-11-16 11:50:00|605.4|600|605.15|599.75|606.98|601.58|604.43|599.03|597
1637063700000|2021-11-16 11:55:00|605.14|599.74|605.86|600.46|605.94|600.54|604.55|599.15|667
1637064000000|2021-11-16 12:00:00|605.85|600.45|603.94|598.54|605.85|600.45|603.3|597.9|526
1637064300000|2021-11-16 12:05:00|603.95|598.55|606.2|600.8|606.37|600.97|602.03|596.63|580
1637064600000|2021-11-16 12:10:00|606.22|600.82|607.21|601.81|607.29|601.89|604.87|599.47|499
1637064900000|2021-11-16 12:15:00|607.23|601.83|608.33|602.93|608.8|603.4|606.31|600.91|599
1637065200000|2021-11-16 12:20:00|608.27|602.87|607.94|602.54|608.69|603.29|607.55|602.15|555
1637065500000|2021-11-16 12:25:00|608.02|602.62|605.76|600.36|608.33|602.93|605.74|600.34|531
1637065800000|2021-11-16 12:30:00|605.71|600.31|605.64|600.24|606.15|600.75|604.42|599.02|614
1637066100000|2021-11-16 12:35:00|605.66|600.26|604.98|599.58|606.58|601.18|604.46|599.06|544
1637066400000|2021-11-16 12:40:00|604.99|599.59|604.85|599.45|605.15|599.75|603.99|598.59|601
1637066700000|2021-11-16 12:45:00|604.87|599.47|604.56|599.16|605.32|599.92|603.82|598.42|386
1637067000000|2021-11-16 12:50:00|604.55|599.15|603.18|597.78|604.59|599.19|602.98|597.58|470
1637067300000|2021-11-16 12:55:00|603.19|597.79|603.25|597.85|605.09|599.69|601.61|596.21|573
1637067600000|2021-11-16 13:00:00|603.28|597.88|606.53|601.13|607.35|601.95|603.28|597.88|755
1637067900000|2021-11-16 13:05:00|606.55|601.15|604.69|599.29|606.79|601.39|604.2|598.8|567
1637068200000|2021-11-16 13:10:00|604.7|599.3|604.67|599.27|605.1|599.7|604.16|598.76|511
1637068500000|2021-11-16 13:15:00|604.68|599.28|607.48|602.08|608.07|602.67|604.51|599.11|568
1637068800000|2021-11-16 13:20:00|607.52|602.12|606.39|600.99|607.76|602.36|606.01|600.61|492
1637069100000|2021-11-16 13:25:00|606.31|600.91|607.13|601.73|608.36|602.96|606.31|600.91|552
1637069400000|2021-11-16 13:30:00|607.12|601.72|605.59|600.19|607.23|601.83|605.46|600.06|488
1637069700000|2021-11-16 13:35:00|605.64|600.24|607.67|602.27|608.24|602.84|605.57|600.17|544
1637070000000|2021-11-16 13:40:00|607.71|602.31|609.82|604.42|610.41|605.01|607.68|602.28|588
1637070300000|2021-11-16 13:45:00|609.8|604.4|608.46|603.06|610.56|605.16|608.31|602.91|572
1637070600000|2021-11-16 13:50:00|608.45|603.05|608.82|603.42|608.87|603.47|607.18|601.78|623
1637070900000|2021-11-16 13:55:00|608.8|603.4|608.09|602.69|609.25|603.85|607.84|602.44|511
1637071200000|2021-11-16 14:00:00|608.1|602.7|609.13|603.73|609.27|603.87|606.81|601.41|586
1637071500000|2021-11-16 14:05:00|609.14|603.74|612.12|606.72|612.63|607.23|608.84|603.44|613
1637071800000|2021-11-16 14:10:00|612.1|606.7|611.04|605.64|612.55|607.15|610.66|605.26|758
1637072100000|2021-11-16 14:15:00|611.03|605.63|611.02|605.62|611.4|606|609.88|604.48|562
1637072400000|2021-11-16 14:20:00|611.03|605.63|612.91|607.51|612.97|607.57|611.03|605.63|623
1637072700000|2021-11-16 14:25:00|612.92|607.52|614.69|609.29|615.54|610.14|611.84|606.44|693
1637073000000|2021-11-16 14:30:00|614.66|609.26|614.88|609.48|615.6|610.2|614.09|608.69|515
1637073300000|2021-11-16 14:35:00|614.9|609.5|616.86|611.46|617.34|611.94|614.87|609.47|727
1637073600000|2021-11-16 14:40:00|616.83|611.43|617.47|612.07|617.54|612.14|616.7|611.3|634
1637073900000|2021-11-16 14:45:00|617.45|612.05|618.47|613.07|618.92|613.52|617.22|611.82|702
1637074200000|2021-11-16 14:50:00|618.46|613.06|617.67|612.27|618.85|613.45|617.2|611.8|622
1637074500000|2021-11-16 14:55:00|617.65|612.25|615.31|609.91|617.66|612.26|614.29|608.89|658
1637074800000|2021-11-16 15:00:00|615.29|609.89|614.43|609.03|616.17|610.77|613.41|608.01|623
1637075100000|2021-11-16 15:05:00|614.44|609.04|614.27|608.87|615.15|609.75|613.88|608.48|475
1637075400000|2021-11-16 15:10:00|614.29|608.89|613.57|608.17|614.3|608.9|612.71|607.31|637
1637075700000|2021-11-16 15:15:00|613.56|608.16|613.4|608|613.77|608.37|612.67|607.27|460
1637076000000|2021-11-16 15:20:00|613.34|607.94|611.97|606.57|613.51|608.11|611.77|606.37|442
1637076300000|2021-11-16 15:25:00|612.02|606.62|612.08|606.68|612.44|607.04|611.97|606.57|312
1637076600000|2021-11-16 15:30:00|612.09|606.69|611.32|605.92|612.95|607.55|610.83|605.43|500
1637076900000|2021-11-16 15:35:00|611.24|605.84|610.96|605.56|612.15|606.75|610.92|605.52|479
1637077200000|2021-11-16 15:40:00|610.97|605.57|610.51|605.11|611.18|605.78|610.15|604.75|426
1637077500000|2021-11-16 15:45:00|610.52|605.12|609.58|604.18|610.86|605.46|609.43|604.03|464
1637077800000|2021-11-16 15:50:00|609.61|604.21|609.94|604.54|610.12|604.72|609.53|604.13|421
1637078100000|2021-11-16 15:55:00|609.96|604.56|609.79|604.39|610.25|604.85|608.34|602.94|466
1637078400000|2021-11-16 16:00:00|609.62|604.22|609.83|604.43|611.27|605.87|609.24|603.84|670
1637078700000|2021-11-16 16:05:00|609.85|604.45|610.35|604.95|610.35|604.95|608.52|603.12|595
1637079000000|2021-11-16 16:10:00|610.25|604.85|611.4|606|612.03|606.63|610.21|604.81|484
1637079300000|2021-11-16 16:15:00|611.42|606.02|610.83|605.43|612.75|607.35|610.74|605.34|482
1637079600000|2021-11-16 16:20:00|610.84|605.44|609.79|604.39|611.36|605.96|609.79|604.39|417
1637079900000|2021-11-16 16:25:00|609.83|604.43|609.45|604.05|610.24|604.84|609.36|603.96|390
1637080200000|2021-11-16 16:30:00|609.46|604.06|609.7|604.3|610.42|605.02|609.38|603.98|438
1637080500000|2021-11-16 16:35:00|609.67|604.27|609.6|604.2|610.05|604.65|609.18|603.78|392
1637080800000|2021-11-16 16:40:00|609.68|604.28|609.23|603.83|609.75|604.35|608.23|602.83|549
1637081100000|2021-11-16 16:45:00|609.24|603.84|610.07|604.67|610.26|604.86|609.17|603.77|344
1637081400000|2021-11-16 16:50:00|610.04|604.64|610.92|605.52|611.1|605.7|609.97|604.57|458
1637081700000|2021-11-16 16:55:00|610.9|605.5|610.41|605.01|611.3|605.9|610.14|604.74|390
1637082000000|2021-11-16 17:00:00|610.4|605|611.03|605.63|611.74|606.34|610.35|604.95|474
1637082300000|2021-11-16 17:05:00|611.02|605.62|611.01|605.61|611.7|606.3|610.51|605.11|545
1637082600000|2021-11-16 17:10:00|611|605.6|612.1|606.7|612.18|606.78|610.94|605.54|477
1637082900000|2021-11-16 17:15:00|612.09|606.69|613.68|608.28|614.18|608.78|612.09|606.69|327
1637083200000|2021-11-16 17:20:00|613.67|608.27|611.72|606.32|613.68|608.28|611.34|605.94|470
1637083500000|2021-11-16 17:25:00|611.73|606.33|611|605.6|612.02|606.62|610.85|605.45|399
1637083800000|2021-11-16 17:30:00|611.04|605.64|608.96|603.56|611.05|605.65|608.32|602.92|580
1637084100000|2021-11-16 17:35:00|608.97|603.57|610.2|604.8|610.28|604.88|608.77|603.37|512
1637084400000|2021-11-16 17:40:00|610.15|604.75|610.24|604.84|610.39|604.99|609.62|604.22|421
1637084700000|2021-11-16 17:45:00|610.23|604.83|610.69|605.29|611.1|605.7|609.75|604.35|426
1637085000000|2021-11-16 17:50:00|610.57|605.17|610.81|605.41|610.95|605.55|609.94|604.54|430
1637085300000|2021-11-16 17:55:00|610.8|605.4|609.22|603.82|611.09|605.69|609.03|603.63|412
1637085600000|2021-11-16 18:00:00|609.21|603.81|610.63|605.23|610.66|605.26|609.21|603.81|433
1637085900000|2021-11-16 18:05:00|610.67|605.27|611.6|606.2|611.88|606.48|610.53|605.13|452
1637086200000|2021-11-16 18:10:00|611.61|606.21|611.02|605.62|611.8|606.4|610.79|605.39|341
1637086500000|2021-11-16 18:15:00|611.03|605.63|610.24|604.84|611.9|606.5|610.21|604.81|347
1637086800000|2021-11-16 18:20:00|610.23|604.83|610.24|604.84|610.91|605.51|610.11|604.71|328
1637087100000|2021-11-16 18:25:00|610.22|604.82|608.84|603.44|610.32|604.92|608.76|603.36|390
1637087400000|2021-11-16 18:30:00|608.88|603.48|608.37|602.97|609.76|604.36|608.37|602.97|409
1637087700000|2021-11-16 18:35:00|608.36|602.96|607.33|601.93|609.19|603.79|607.24|601.84|585
1637088000000|2021-11-16 18:40:00|607.28|601.88|607.09|601.69|607.7|602.3|606.49|601.09|639
1637088300000|2021-11-16 18:45:00|607.11|601.71|606.37|600.97|607.41|602.01|606.03|600.63|612
1637088600000|2021-11-16 18:50:00|606.51|601.11|606.64|601.24|607|601.6|606.15|600.75|421
1637088900000|2021-11-16 18:55:00|606.58|601.18|603.85|598.45|606.68|601.28|603.85|598.45|575
1637089200000|2021-11-16 19:00:00|603.83|598.43|607.58|602.18|608.59|603.19|603.41|598.01|552
1637089500000|2021-11-16 19:05:00|607.57|602.17|609.84|604.44|610.08|604.68|607.55|602.15|422
1637089800000|2021-11-16 19:10:00|609.79|604.39|608.14|602.74|610.09|604.69|607.88|602.48|306
1637090100000|2021-11-16 19:15:00|608.13|602.73|608.59|603.19|608.71|603.31|606.86|601.46|532
1637090400000|2021-11-16 19:20:00|608.56|603.16|608.88|603.48|609|603.6|608.45|603.05|353
1637090700000|2021-11-16 19:25:00|608.9|603.5|608.83|603.43|608.9|603.5|608.05|602.65|354
1637091000000|2021-11-16 19:30:00|608.85|603.45|609.29|603.89|610.69|605.29|608.32|602.92|577
1637091300000|2021-11-16 19:35:00|609.19|603.79|606.28|600.88|609.86|604.46|606.16|600.76|560
1637091600000|2021-11-16 19:40:00|606.3|600.9|606.02|600.62|606.85|601.45|606.02|600.62|352
1637091900000|2021-11-16 19:45:00|605.97|600.57|602.32|596.92|606.13|600.73|602|596.6|682
1637092200000|2021-11-16 19:50:00|602.34|596.94|602.47|597.07|603.7|598.3|601.88|596.48|577
1637092500000|2021-11-16 19:55:00|602.44|597.04|606.67|601.27|606.77|601.37|602.44|597.04|622
1637092800000|2021-11-16 20:00:00|606.66|601.26|604.49|599.09|606.84|601.44|603.56|598.16|664
1637093100000|2021-11-16 20:05:00|604.47|599.07|604.54|599.14|606.78|601.38|604.45|599.05|525
1637093400000|2021-11-16 20:10:00|604.53|599.13|603.98|598.58|605.33|599.93|603.36|597.96|653
1637093700000|2021-11-16 20:15:00|604|598.6|602|596.6|604.04|598.64|601.1|595.7|726
1637094000000|2021-11-16 20:20:00|602.01|596.61|601.99|596.59|603.41|598.01|601.48|596.08|594
1637094300000|2021-11-16 20:25:00|601.98|596.58|600.44|595.04|603.91|598.51|600.43|595.03|632
1637094600000|2021-11-16 20:30:00|600.45|595.05|600.26|594.86|601.12|595.72|599.59|594.19|561
1637094900000|2021-11-16 20:35:00|600.3|594.9|596.38|590.98|600.58|595.18|596.03|590.63|718
1637095200000|2021-11-16 20:40:00|596.35|590.95|596.68|591.28|597.08|591.68|594.79|589.39|786
1637095500000|2021-11-16 20:45:00|596.63|591.23|600.14|594.74|600.21|594.81|594.59|589.19|593
1637095800000|2021-11-16 20:50:00|600.16|594.76|596.98|591.58|600.87|595.47|596.98|591.58|619
1637096100000|2021-11-16 20:55:00|597.03|591.63|600.73|595.33|600.84|595.44|596.86|591.46|491
1637096400000|2021-11-16 21:00:00|600.72|595.32|605.95|600.55|606.14|600.74|600.3|594.9|645
1637096700000|2021-11-16 21:05:00|606.03|600.63|609.22|603.82|609.38|603.98|605.48|600.08|789
1637097000000|2021-11-16 21:10:00|609.24|603.84|609.31|603.91|609.67|604.27|607.93|602.53|666
1637097300000|2021-11-16 21:15:00|609.24|603.84|608.39|602.99|611.1|605.7|608.27|602.87|735
1637097600000|2021-11-16 21:20:00|608.34|602.94|608.58|603.18|609.17|603.77|607.88|602.48|595
1637097900000|2021-11-16 21:25:00|608.49|603.09|606.73|601.33|608.61|603.21|606.44|601.04|586
1637098200000|2021-11-16 21:30:00|606.68|601.28|608.02|602.62|608.69|603.29|606.43|601.03|493
1637098500000|2021-11-16 21:35:00|608|602.6|608.66|603.26|609.2|603.8|607.48|602.08|488
1637098800000|2021-11-16 21:40:00|608.65|603.25|608.5|603.1|609.72|604.32|608.23|602.83|561
1637099100000|2021-11-16 21:45:00|608.54|603.14|607.87|602.47|608.58|603.18|607.21|601.81|498
1637099400000|2021-11-16 21:50:00|607.86|602.46|608.83|603.43|609.11|603.71|607.41|602.01|389
1637099700000|2021-11-16 21:55:00|608.85|603.45|608.33|602.93|609.21|603.81|607.88|602.48|470
1637100000000|2021-11-16 22:00:00|608.32|602.92|609.78|604.38|609.78|604.38|608.32|602.92|336
1637100300000|2021-11-16 22:05:00|609.79|604.39|609.71|604.31|610.77|605.37|609.17|603.77|411
1637100600000|2021-11-16 22:10:00|609.66|604.26|611.03|605.63|611.06|605.66|609.53|604.13|495
1637100900000|2021-11-16 22:15:00|611.04|605.64|610.32|604.92|611.17|605.77|610.24|604.84|380
1637101200000|2021-11-16 22:20:00|610.31|604.91|611.22|605.82|611.38|605.98|610.26|604.86|326
1637101500000|2021-11-16 22:25:00|611.26|605.86|611.14|605.74|611.36|605.96|610.63|605.23|277
1637101800000|2021-11-16 22:30:00|611.15|605.75|610.92|605.52|611.29|605.89|610.34|604.94|362
1637102100000|2021-11-16 22:35:00|610.93|605.53|610.57|605.17|611.12|605.72|610.57|605.17|173
1637102400000|2021-11-16 22:40:00|610.6|605.2|610.14|604.74|610.69|605.29|610|604.6|204
1637102700000|2021-11-16 22:45:00|610.15|604.75|609.94|604.54|610.15|604.75|609.76|604.36|197
1637103000000|2021-11-16 22:50:00|609.92|604.52|609.22|603.82|609.93|604.53|609.14|603.74|303
1637103300000|2021-11-16 22:55:00|609.21|603.81|608.67|603.27|609.24|603.84|608.58|603.18|377
1637103600000|2021-11-16 23:00:00|608.7|603.3|608.29|602.89|608.88|603.48|608.1|602.7|372
1637103900000|2021-11-16 23:05:00|608.28|602.88|608.04|602.64|608.28|602.88|607.67|602.27|280
1637104200000|2021-11-16 23:10:00|607.96|602.56|606.63|601.23|608.23|602.83|606.51|601.11|364
1637104500000|2021-11-16 23:15:00|606.6|601.2|606.45|601.05|607.16|601.76|606.39|600.99|366
1637104800000|2021-11-16 23:20:00|606.46|601.06|606.44|601.04|606.68|601.28|605.77|600.37|351
1637105100000|2021-11-16 23:25:00|606.45|601.05|606.41|601.01|606.99|601.59|605.79|600.39|336
1637105400000|2021-11-16 23:30:00|606.42|601.02|605.93|600.53|606.68|601.28|605.23|599.83|370
1637105700000|2021-11-16 23:35:00|605.94|600.54|604.66|599.26|606.1|600.7|604.51|599.11|361
1637106000000|2021-11-16 23:40:00|604.71|599.31|604.85|599.45|605.43|600.03|604.38|598.98|299
1637106300000|2021-11-16 23:45:00|604.86|599.46|603.39|597.99|604.97|599.57|603.35|597.95|370
1637106600000|2021-11-16 23:50:00|603.36|597.96|602.73|597.33|603.67|598.27|602.05|596.65|580
1637106900000|2021-11-16 23:55:00|602.82|597.42|601.16|595.76|602.97|597.57|600.91|595.51|382
1637107200000|2021-11-17 00:00:00|601.19|595.79|599.52|594.12|603.94|598.54|598.98|593.58|725
1637107500000|2021-11-17 00:05:00|599.5|594.1|604.72|599.32|604.91|599.51|599.28|593.88|733
1637107800000|2021-11-17 00:10:00|604.71|599.31|602.96|597.56|606.13|600.73|602.96|597.56|728
1637108100000|2021-11-17 00:15:00|602.99|597.59|600.91|595.51|604.32|598.92|600.82|595.42|738
1637108400000|2021-11-17 00:20:00|600.89|595.49|598.66|593.26|600.93|595.53|597.66|592.26|801
1637108700000|2021-11-17 00:25:00|598.69|593.29|598.89|593.49|600.05|594.65|598.58|593.18|575
1637109000000|2021-11-17 00:30:00|598.92|593.52|600.98|595.58|601.73|596.33|598.62|593.22|588
1637109300000|2021-11-17 00:35:00|601|595.6|600.38|594.98|602.6|597.2|599.56|594.16|569
1637109600000|2021-11-17 00:40:00|600.39|594.99|597.63|592.23|600.98|595.58|597.28|591.88|620
1637109900000|2021-11-17 00:45:00|597.66|592.26|595.43|590.03|598.74|593.34|595.35|589.95|643
1637110200000|2021-11-17 00:50:00|595.41|590.01|596.81|591.41|597.19|591.79|595.37|589.97|569
1637110500000|2021-11-17 00:55:00|596.77|591.37|597.25|591.85|598.47|593.07|596.66|591.26|642
1637110800000|2021-11-17 01:00:00|597.24|591.84|596.36|590.96|599.47|594.07|596.36|590.96|599
1637111100000|2021-11-17 01:05:00|596.37|590.97|596.53|591.13|597.61|592.21|595.78|590.38|624
1637111400000|2021-11-17 01:10:00|596.52|591.12|598.59|593.19|599.05|593.65|596.07|590.67|527
1637111700000|2021-11-17 01:15:00|598.61|593.21|598.37|592.97|599.22|593.82|597.69|592.29|458
1637112000000|2021-11-17 01:20:00|598.09|592.69|600.17|594.77|600.41|595.01|598.04|592.64|491
1637112300000|2021-11-17 01:25:00|600.18|594.78|603.96|598.56|604.08|598.68|600.17|594.77|623
1637112600000|2021-11-17 01:30:00|603.94|598.54|604.46|599.06|604.9|599.5|601.92|596.52|592
1637112900000|2021-11-17 01:35:00|604.44|599.04|602.2|596.8|604.59|599.19|602.14|596.74|538
1637113200000|2021-11-17 01:40:00|602.18|596.78|602.06|596.66|602.91|597.51|601.52|596.12|430
1637113500000|2021-11-17 01:45:00|602.11|596.71|598.55|593.15|602.81|597.41|598.55|593.15|517
1637113800000|2021-11-17 01:50:00|598.56|593.16|595.96|590.56|598.87|593.47|595.65|590.25|680
1637114100000|2021-11-17 01:55:00|595.97|590.57|593.53|588.13|596.55|591.15|593.16|587.76|775
1637114400000|2021-11-17 02:00:00|593.47|588.07|591.54|586.14|594.64|589.24|591.07|585.67|475
1637114700000|2021-11-17 02:05:00|591.55|586.15|594.99|589.59|595.16|589.76|591.55|586.15|499
1637115000000|2021-11-17 02:10:00|595.01|589.61|593.47|588.07|595.64|590.24|593.33|587.93|516
1637115300000|2021-11-17 02:15:00|593.51|588.11|594.67|589.27|594.73|589.33|592.21|586.81|532
1637115600000|2021-11-17 02:20:00|594.68|589.28|596.62|591.22|597.05|591.65|594.67|589.27|433
1637115900000|2021-11-17 02:25:00|596.64|591.24|597.16|591.76|597.68|592.28|596.64|591.24|348
1637116200000|2021-11-17 02:30:00|597.17|591.77|595.34|589.94|597.88|592.48|595.17|589.77|659
1637116500000|2021-11-17 02:35:00|595.33|589.93|596.7|591.3|596.88|591.48|594.82|589.42|548
1637116800000|2021-11-17 02:40:00|596.74|591.34|593.69|588.29|596.94|591.54|593.61|588.21|501
1637117100000|2021-11-17 02:45:00|593.67|588.27|592.93|587.53|594.57|589.17|592.79|587.39|601
1637117400000|2021-11-17 02:50:00|592.92|587.52|590.72|585.32|593.94|588.54|590.57|585.17|603
1637117700000|2021-11-17 02:55:00|590.77|585.37|591.41|586.01|592.15|586.75|590.62|585.22|573
1637118000000|2021-11-17 03:00:00|591.38|585.98|591.93|586.53|593.73|588.33|591.38|585.98|618
1637118300000|2021-11-17 03:05:00|592.01|586.61|588.33|582.93|592.33|586.93|587.64|582.24|783
1637118600000|2021-11-17 03:10:00|588.32|582.92|584.17|578.77|588.67|583.27|584.14|578.74|837
1637118900000|2021-11-17 03:15:00|584.33|578.93|587.25|581.85|587.64|582.24|582.73|577.33|932
1637119200000|2021-11-17 03:20:00|587.26|581.86|587.31|581.91|588.43|583.03|586.64|581.24|747
1637119500000|2021-11-17 03:25:00|587.32|581.92|593.81|588.41|593.82|588.42|587.01|581.61|739
1637119800000|2021-11-17 03:30:00|593.66|588.26|594.88|589.48|596.79|591.39|593.15|587.75|610
1637120100000|2021-11-17 03:35:00|594.87|589.47|592.98|587.58|594.94|589.54|591.83|586.43|526
1637120400000|2021-11-17 03:40:00|593.04|587.64|591.49|586.09|593.09|587.69|590.61|585.21|557
1637120700000|2021-11-17 03:45:00|591.64|586.24|591.33|585.93|591.79|586.39|590.19|584.79|612
1637121000000|2021-11-17 03:50:00|591.4|586|590.5|585.1|593.53|588.13|590.49|585.09|682
1637121300000|2021-11-17 03:55:00|590.51|585.11|587.35|581.95|590.62|585.22|587.09|581.69|639
1637121600000|2021-11-17 04:00:00|587.34|581.94|588.64|583.24|589.46|584.06|586.32|580.92|717
1637121900000|2021-11-17 04:05:00|588.65|583.25|586.08|580.68|590.14|584.74|586.06|580.66|521
1637122200000|2021-11-17 04:10:00|586.02|580.62|583.24|577.84|586.48|581.08|583.15|577.75|428
1637122500000|2021-11-17 04:15:00|583.23|577.83|584.93|579.53|585.52|580.12|581.57|576.17|823
1637122800000|2021-11-17 04:20:00|584.96|579.56|587.5|582.1|589.42|584.02|584.07|578.67|795
1637123100000|2021-11-17 04:25:00|587.6|582.2|590.39|584.99|590.41|585.01|587.33|581.93|682
1637123400000|2021-11-17 04:30:00|590.36|584.96|591.39|585.99|591.84|586.44|589.2|583.8|514
1637123700000|2021-11-17 04:35:00|591.34|585.94|589.9|584.5|591.34|585.94|588.41|583.01|446
1637124000000|2021-11-17 04:40:00|589.94|584.54|589.18|583.78|591.46|586.06|589.11|583.71|541
1637124300000|2021-11-17 04:45:00|589.22|583.82|585.3|579.9|589.24|583.84|585.29|579.89|755
1637124600000|2021-11-17 04:50:00|585.27|579.87|586.64|581.24|586.65|581.25|584.59|579.19|691
1637124900000|2021-11-17 04:55:00|586.68|581.28|590.11|584.71|590.12|584.72|586.32|580.92|681
1637125200000|2021-11-17 05:00:00|590.17|584.77|591.72|586.32|591.8|586.4|588.4|583|733
1637125500000|2021-11-17 05:05:00|591.74|586.34|592.1|586.7|592.34|586.94|589.89|584.49|692
1637125800000|2021-11-17 05:10:00|592.13|586.73|590.84|585.44|592.24|586.84|590.34|584.94|604
1637126100000|2021-11-17 05:15:00|590.85|585.45|591.02|585.62|592.23|586.83|590.55|585.15|609
1637126400000|2021-11-17 05:20:00|591.03|585.63|593.01|587.61|593.09|587.69|590.94|585.54|460
1637126700000|2021-11-17 05:25:00|592.89|587.49|590.78|585.38|593.01|587.61|590.33|584.93|592
1637127000000|2021-11-17 05:30:00|590.72|585.32|591.43|586.03|592.21|586.81|590.62|585.22|428
1637127300000|2021-11-17 05:35:00|591.42|586.02|593.67|588.27|593.83|588.43|591.31|585.91|484
1637127600000|2021-11-17 05:40:00|593.66|588.26|593.29|587.89|594.21|588.81|593.07|587.67|396
1637127900000|2021-11-17 05:45:00|593.3|587.9|592.71|587.31|595.34|589.94|592.52|587.12|630
1637128200000|2021-11-17 05:50:00|592.85|587.45|592|586.6|592.85|587.45|591.82|586.42|555
1637128500000|2021-11-17 05:55:00|591.95|586.55|593.37|587.97|593.86|588.46|591.91|586.51|393
1637128800000|2021-11-17 06:00:00|593.36|587.96|593.22|587.82|593.88|588.48|592.52|587.12|460
1637129100000|2021-11-17 06:05:00|593.27|587.87|591.87|586.47|593.66|588.26|591.87|586.47|437
1637129400000|2021-11-17 06:10:00|591.85|586.45|590.39|584.99|591.97|586.57|589.87|584.47|445
1637129700000|2021-11-17 06:15:00|590.46|585.06|588.85|583.45|591.07|585.67|588.56|583.16|584
1637130000000|2021-11-17 06:20:00|588.86|583.46|591.04|585.64|591.04|585.64|588.58|583.18|457
1637130300000|2021-11-17 06:25:00|591.07|585.67|590.27|584.87|591.09|585.69|589.2|583.8|447
1637130600000|2021-11-17 06:30:00|590.31|584.91|592.83|587.43|592.91|587.51|590.31|584.91|450
1637130900000|2021-11-17 06:35:00|592.82|587.42|592.27|586.87|593.17|587.77|590.36|584.96|623
1637131200000|2021-11-17 06:40:00|592.26|586.86|590.57|585.17|592.26|586.86|590|584.6|561
1637131500000|2021-11-17 06:45:00|590.56|585.16|590.07|584.67|590.57|585.17|589.53|584.13|530
1637131800000|2021-11-17 06:50:00|590.05|584.65|588.21|582.81|590.13|584.73|587.83|582.43|659
1637132100000|2021-11-17 06:55:00|588.23|582.83|590.76|585.36|591.35|585.95|588.18|582.78|578
1637132400000|2021-11-17 07:00:00|590.77|585.37|591.62|586.22|593.58|588.18|590.77|585.37|612
1637132700000|2021-11-17 07:05:00|591.64|586.24|589.23|583.83|592.13|586.73|589.06|583.66|568
1637133000000|2021-11-17 07:10:00|589.24|583.84|588.88|583.48|589.79|584.39|588.69|583.29|472
1637133300000|2021-11-17 07:15:00|588.89|583.49|588.79|583.39|589.64|584.24|588.27|582.87|419
1637133600000|2021-11-17 07:20:00|588.78|583.38|588.72|583.32|589.06|583.66|587.57|582.17|480
1637133900000|2021-11-17 07:25:00|588.73|583.33|588.68|583.28|589.26|583.86|588.35|582.95|524
1637134200000|2021-11-17 07:30:00|588.66|583.26|589.75|584.35|589.95|584.55|588.62|583.22|443
1637134500000|2021-11-17 07:35:00|589.86|584.46|591.59|586.19|591.88|586.48|589.75|584.35|543
1637134800000|2021-11-17 07:40:00|591.6|586.2|595.17|589.77|595.33|589.93|591.6|586.2|651
1637135100000|2021-11-17 07:45:00|595.14|589.74|598.03|592.63|598.35|592.95|594.63|589.23|541
1637135400000|2021-11-17 07:50:00|598.04|592.64|597.54|592.14|598.38|592.98|597.07|591.67|542
1637135700000|2021-11-17 07:55:00|597.53|592.13|594.57|589.17|597.54|592.14|594.3|588.9|627
1637136000000|2021-11-17 08:00:00|594.59|589.19|595.2|589.8|595.32|589.92|593.34|587.94|722
1637136300000|2021-11-17 08:05:00|595.19|589.79|594.76|589.36|596.21|590.81|594.64|589.24|563
1637136600000|2021-11-17 08:10:00|594.77|589.37|595.85|590.45|596.01|590.61|594.33|588.93|560
1637136900000|2021-11-17 08:15:00|595.87|590.47|597.09|591.69|597.12|591.72|595.17|589.77|691
1637137200000|2021-11-17 08:20:00|597.1|591.7|596.38|590.98|597.71|592.31|596.27|590.87|580
1637137500000|2021-11-17 08:25:00|596.4|591|594.95|589.55|596.42|591.02|594.76|589.36|522
1637137800000|2021-11-17 08:30:00|594.94|589.54|594.19|588.79|595.04|589.64|593.59|588.19|495
1637138100000|2021-11-17 08:35:00|594.2|588.8|595.97|590.57|596.81|591.41|594.12|588.72|556
1637138400000|2021-11-17 08:40:00|595.96|590.56|594.54|589.14|595.97|590.57|594.22|588.82|420
1637138700000|2021-11-17 08:45:00|594.51|589.11|594.14|588.74|595.79|590.39|593.93|588.53|603
1637139000000|2021-11-17 08:50:00|594.11|588.71|592.49|587.09|594.2|588.8|592.11|586.71|550
1637139300000|2021-11-17 08:55:00|592.48|587.08|591.86|586.46|592.84|587.44|591.85|586.45|474
1637139600000|2021-11-17 09:00:00|591.85|586.45|590.09|584.69|591.86|586.46|589.18|583.78|730
1637139900000|2021-11-17 09:05:00|590.08|584.68|588.75|583.35|590.22|584.82|588.7|583.3|536
1637140200000|2021-11-17 09:10:00|588.74|583.34|587.48|582.08|589.06|583.66|587.44|582.04|654
1637140500000|2021-11-17 09:15:00|587.47|582.07|588.81|583.41|589.29|583.89|586.81|581.41|674
1637140800000|2021-11-17 09:20:00|588.82|583.42|588.4|583|590.53|585.13|588.31|582.91|523
1637141100000|2021-11-17 09:25:00|588.38|582.98|586.78|581.38|589.17|583.77|586.38|580.98|742
1637141400000|2021-11-17 09:30:00|586.77|581.37|586.47|581.07|587.75|582.35|586.31|580.91|540
1637141700000|2021-11-17 09:35:00|586.43|581.03|586.76|581.36|587.36|581.96|586.43|581.03|373
1637142000000|2021-11-17 09:40:00|586.78|581.38|588.14|582.74|588.35|582.95|583.95|578.55|584
1637142300000|2021-11-17 09:45:00|588.16|582.76|585.51|580.11|588.87|583.47|585.14|579.74|625
1637142600000|2021-11-17 09:50:00|585.5|580.1|584|578.6|586.75|581.35|583.17|577.77|773
1637142900000|2021-11-17 09:55:00|583.97|578.57|583.99|578.59|584.69|579.29|582.79|577.39|567
1637143200000|2021-11-17 10:00:00|583.95|578.55|586.4|581|586.82|581.42|583.95|578.55|669
1637143500000|2021-11-17 10:05:00|586.41|581.01|587.53|582.13|587.94|582.54|585.73|580.33|631
1637143800000|2021-11-17 10:10:00|587.54|582.14|585.89|580.49|587.56|582.16|585.48|580.08|567
1637144100000|2021-11-17 10:15:00|585.9|580.5|588.37|582.97|588.41|583.01|585.9|580.5|503
1637144400000|2021-11-17 10:20:00|588.38|582.98|588.77|583.37|590.25|584.85|587.75|582.35|432
1637144700000|2021-11-17 10:25:00|588.89|583.49|587.94|582.54|589.24|583.84|587.93|582.53|481
1637145000000|2021-11-17 10:30:00|587.95|582.55|583.52|578.12|588.13|582.73|583.52|578.12|652
1637145300000|2021-11-17 10:35:00|583.51|578.11|587.96|582.56|588.14|582.74|580.77|575.37|898
1637145600000|2021-11-17 10:40:00|587.98|582.58|592.14|586.74|593.9|588.5|586.57|581.17|899
1637145900000|2021-11-17 10:45:00|592.12|586.72|594.16|588.76|594.34|588.94|588.9|583.5|774
1637146200000|2021-11-17 10:50:00|594.14|588.74|598.45|593.05|598.55|593.15|594.14|588.74|724
1637146500000|2021-11-17 10:55:00|598.44|593.04|598.09|592.69|599.4|594|596.66|591.26|816
1637146800000|2021-11-17 11:00:00|598.23|592.83|596.99|591.59|598.99|593.59|596.04|590.64|784
1637147100000|2021-11-17 11:05:00|596.98|591.58|597.23|591.83|598.66|593.26|596.45|591.05|751
1637147400000|2021-11-17 11:10:00|597.22|591.82|598.19|592.79|598.65|593.25|597.17|591.77|666
1637147700000|2021-11-17 11:15:00|598.12|592.72|600.16|594.76|600.66|595.26|597.5|592.1|621
1637148000000|2021-11-17 11:20:00|600.14|594.74|600.07|594.67|600.26|594.86|598.45|593.05|683
1637148300000|2021-11-17 11:25:00|600.06|594.66|599.31|593.91|600.28|594.88|599.25|593.85|661
1637148600000|2021-11-17 11:30:00|599.33|593.93|598.46|593.06|599.8|594.4|598.32|592.92|696
1637148900000|2021-11-17 11:35:00|598.47|593.07|599.01|593.61|599.29|593.89|597.65|592.25|651
1637149200000|2021-11-17 11:40:00|599.03|593.63|599.34|593.94|599.34|593.94|598.53|593.13|462
1637149500000|2021-11-17 11:45:00|599.35|593.95|600.14|594.74|600.51|595.11|599.01|593.61|525
1637149800000|2021-11-17 11:50:00|600.16|594.76|600.14|594.74|600.23|594.83|599.04|593.64|397
1637150100000|2021-11-17 11:55:00|600.13|594.73|600.83|595.43|601.21|595.81|599.53|594.13|613
1637150400000|2021-11-17 12:00:00|600.86|595.46|600|594.6|601.26|595.86|599.75|594.35|597
1637150700000|2021-11-17 12:05:00|599.94|594.54|601.15|595.75|601.38|595.98|599.68|594.28|516
1637151000000|2021-11-17 12:10:00|601.16|595.76|601.28|595.88|601.83|596.43|600.9|595.5|523
1637151300000|2021-11-17 12:15:00|601.27|595.87|600.72|595.32|601.28|595.88|600.42|595.02|505
1637151600000|2021-11-17 12:20:00|600.7|595.3|600.3|594.9|600.78|595.38|600|594.6|408
1637151900000|2021-11-17 12:25:00|600.31|594.91|599.88|594.48|600.64|595.24|599.79|594.39|405
1637152200000|2021-11-17 12:30:00|599.86|594.46|600.54|595.14|600.64|595.24|599.84|594.44|429
1637152500000|2021-11-17 12:35:00|600.53|595.13|599.14|593.74|600.92|595.52|599.12|593.72|456
1637152800000|2021-11-17 12:40:00|599.13|593.73|599.5|594.1|599.88|594.48|598.17|592.77|426
1637153100000|2021-11-17 12:45:00|599.51|594.11|598.75|593.35|599.61|594.21|598.38|592.98|493
1637153400000|2021-11-17 12:50:00|598.76|593.36|598.71|593.31|599.38|593.98|598.57|593.17|448
1637153700000|2021-11-17 12:55:00|598.69|593.29|598.24|592.84|599.14|593.74|598.24|592.84|431
1637154000000|2021-11-17 13:00:00|598.23|592.83|599.38|593.98|600.22|594.82|598.04|592.64|509
1637154300000|2021-11-17 13:05:00|599.37|593.97|597.75|592.35|599.41|594.01|597.74|592.34|485
1637154600000|2021-11-17 13:10:00|597.77|592.37|598.52|593.12|598.79|593.39|597.71|592.31|549
1637154900000|2021-11-17 13:15:00|598.57|593.17|596.89|591.49|598.81|593.41|596.89|591.49|438
1637155200000|2021-11-17 13:20:00|596.9|591.5|595.73|590.33|597.16|591.76|595.66|590.26|445
1637155500000|2021-11-17 13:25:00|595.72|590.32|597.73|592.33|597.85|592.45|595.72|590.32|445
1637155800000|2021-11-17 13:30:00|597.72|592.32|599.78|594.38|599.85|594.45|597.31|591.91|427
1637156100000|2021-11-17 13:35:00|599.79|594.39|599.26|593.86|599.8|594.4|598.98|593.58|267
1637156400000|2021-11-17 13:40:00|599.27|593.87|598.3|592.9|599.37|593.97|598.11|592.71|346
1637156700000|2021-11-17 13:45:00|598.31|592.91|597.95|592.55|599.05|593.65|597.69|592.29|406
1637157000000|2021-11-17 13:50:00|597.93|592.53|597.41|592.01|598.4|593|597.37|591.97|450
1637157300000|2021-11-17 13:55:00|597.39|591.99|596.94|591.54|597.66|592.26|596.93|591.53|358
1637157600000|2021-11-17 14:00:00|596.92|591.52|598.64|593.24|598.93|593.53|596.92|591.52|383
1637157900000|2021-11-17 14:05:00|598.65|593.25|597.49|592.09|598.77|593.37|597.46|592.06|412
1637158200000|2021-11-17 14:10:00|597.5|592.1|596.75|591.35|597.79|592.39|596.74|591.34|270
1637158500000|2021-11-17 14:15:00|596.76|591.36|596.65|591.25|597.33|591.93|596.23|590.83|339
1637158800000|2021-11-17 14:20:00|596.61|591.21|596.6|591.2|597.26|591.86|596.25|590.85|476
1637159100000|2021-11-17 14:25:00|596.59|591.19|597.73|592.33|597.92|592.52|595.48|590.08|497
1637159400000|2021-11-17 14:30:00|597.74|592.34|594.9|589.5|597.77|592.37|594.88|589.48|550
1637159700000|2021-11-17 14:35:00|594.91|589.51|593.92|588.52|596.1|590.7|593.89|588.49|537
1637160000000|2021-11-17 14:40:00|593.9|588.5|593.96|588.56|595.15|589.75|593.67|588.27|593
1637160300000|2021-11-17 14:45:00|593.95|588.55|594.07|588.67|594.35|588.95|593.1|587.7|562
1637160600000|2021-11-17 14:50:00|594.04|588.64|592.07|586.67|594.04|588.64|591.49|586.09|443
1637160900000|2021-11-17 14:55:00|592.1|586.7|590.98|585.58|592.23|586.83|590.87|585.47|488
1637161200000|2021-11-17 15:00:00|591|585.6|592.68|587.28|592.97|587.57|590.09|584.69|723
1637161500000|2021-11-17 15:05:00|592.65|587.25|591.9|586.5|593.09|587.69|591.74|586.34|564
1637161800000|2021-11-17 15:10:00|591.92|586.52|591.48|586.08|592.37|586.97|591.4|586|510
1637162100000|2021-11-17 15:15:00|591.49|586.09|591.82|586.42|592.3|586.9|591.15|585.75|513
1637162400000|2021-11-17 15:20:00|591.85|586.45|590.92|585.52|592.09|586.69|590.89|585.49|483
1637162700000|2021-11-17 15:25:00|590.91|585.51|589.52|584.12|591.37|585.97|589.4|584|662
1637163000000|2021-11-17 15:30:00|589.53|584.13|588.16|582.76|590.87|585.47|587.82|582.42|661
1637163300000|2021-11-17 15:35:00|588.21|582.81|589.37|583.97|589.42|584.02|588.08|582.68|488
1637163600000|2021-11-17 15:40:00|589.38|583.98|589.71|584.31|590.63|585.23|589.1|583.7|488
1637163900000|2021-11-17 15:45:00|589.66|584.26|590.7|585.3|590.82|585.42|589.63|584.23|394
1637164200000|2021-11-17 15:50:00|590.67|585.27|590.38|584.98|592.78|587.38|590.29|584.89|512
1637164500000|2021-11-17 15:55:00|590.37|584.97|590.81|585.41|591.26|585.86|590.21|584.81|479
1637164800000|2021-11-17 16:00:00|590.85|585.45|588.92|583.52|591.19|585.79|588.64|583.24|570
1637165100000|2021-11-17 16:05:00|588.93|583.53|590.49|585.09|590.55|585.15|588.72|583.32|529
1637165400000|2021-11-17 16:10:00|590.52|585.12|593|587.6|593.06|587.66|589.35|583.95|554
1637165700000|2021-11-17 16:15:00|593.01|587.61|590.33|584.93|594.06|588.66|590.32|584.92|708
1637166000000|2021-11-17 16:20:00|590.35|584.95|592.38|586.98|593.15|587.75|590.12|584.72|714
1637166300000|2021-11-17 16:25:00|592.41|587.01|593.56|588.16|593.78|588.38|592.41|587.01|547
1637166600000|2021-11-17 16:30:00|593.55|588.15|595.97|590.57|596.07|590.67|593.15|587.75|706
1637166900000|2021-11-17 16:35:00|596.02|590.62|595.46|590.06|596.66|591.26|594.54|589.14|635
1637167200000|2021-11-17 16:40:00|595.48|590.08|596.15|590.75|596.19|590.79|594.78|589.38|447
1637167500000|2021-11-17 16:45:00|596.14|590.74|597.15|591.75|597.25|591.85|595.63|590.23|539
1637167800000|2021-11-17 16:50:00|597.14|591.74|597.45|592.05|597.71|592.31|596.71|591.31|477
1637168100000|2021-11-17 16:55:00|597.51|592.11|597.42|592.02|597.68|592.28|596.88|591.48|384
1637168400000|2021-11-17 17:00:00|597.52|592.12|596.13|590.73|597.65|592.25|595.99|590.59|549
1637168700000|2021-11-17 17:05:00|596.16|590.76|595.57|590.17|596.4|591|595.5|590.1|355
1637169000000|2021-11-17 17:10:00|595.56|590.16|594.25|588.85|595.59|590.19|594.24|588.84|367
1637169300000|2021-11-17 17:15:00|594.18|588.78|595.54|590.14|595.84|590.44|593.72|588.32|502
1637169600000|2021-11-17 17:20:00|595.55|590.15|593.96|588.56|595.57|590.17|593.25|587.85|532
1637169900000|2021-11-17 17:25:00|593.95|588.55|593.51|588.11|594.08|588.68|593.1|587.7|578
1637170200000|2021-11-17 17:30:00|593.57|588.17|594.91|589.51|594.91|589.51|593.2|587.8|433
1637170500000|2021-11-17 17:35:00|594.94|589.54|595.02|589.62|595.54|590.14|594.54|589.14|474
1637170800000|2021-11-17 17:40:00|595.06|589.66|593.79|588.39|595.06|589.66|593.2|587.8|435
1637171100000|2021-11-17 17:45:00|593.82|588.42|595.3|589.9|595.3|589.9|593.65|588.25|373
1637171400000|2021-11-17 17:50:00|595.34|589.94|594.6|589.2|596.87|591.47|594.28|588.88|558
1637171700000|2021-11-17 17:55:00|594.61|589.21|594.42|589.02|594.68|589.28|593.51|588.11|494
1637172000000|2021-11-17 18:00:00|594.44|589.04|595.05|589.65|595.84|590.44|594.43|589.03|611
1637172300000|2021-11-17 18:05:00|594.95|589.55|595.18|589.78|596|590.6|594.9|589.5|599
1637172600000|2021-11-17 18:10:00|595.14|589.74|595.4|590|595.49|590.09|594.86|589.46|471
1637172900000|2021-11-17 18:15:00|595.38|589.98|595.79|590.39|596.47|591.07|595.23|589.83|533
1637173200000|2021-11-17 18:20:00|595.8|590.4|595.2|589.8|596.35|590.95|595.07|589.67|492
1637173500000|2021-11-17 18:25:00|595.22|589.82|596.56|591.16|596.56|591.16|595.21|589.81|550
1637173800000|2021-11-17 18:30:00|596.58|591.18|595.84|590.44|596.84|591.44|595.81|590.41|429
1637174100000|2021-11-17 18:35:00|595.83|590.43|595.4|590|595.86|590.46|595.18|589.78|422
1637174400000|2021-11-17 18:40:00|595.43|590.03|595.61|590.21|595.64|590.24|594.68|589.28|446
1637174700000|2021-11-17 18:45:00|595.6|590.2|595.52|590.12|596.22|590.82|595.33|589.93|412
1637175000000|2021-11-17 18:50:00|595.51|590.11|596.1|590.7|596.77|591.37|595.51|590.11|393
1637175300000|2021-11-17 18:55:00|596.07|590.67|596.93|591.53|598.5|593.1|595.28|589.88|686
1637175600000|2021-11-17 19:00:00|596.92|591.52|595.75|590.35|597.04|591.64|595.75|590.35|544
1637175900000|2021-11-17 19:05:00|595.74|590.34|595.33|589.93|595.81|590.41|594.96|589.56|453
1637176200000|2021-11-17 19:10:00|595.29|589.89|593.56|588.16|595.58|590.18|593.43|588.03|421
1637176500000|2021-11-17 19:15:00|593.54|588.14|593.21|587.81|593.64|588.24|592.82|587.42|444
1637176800000|2021-11-17 19:20:00|593.18|587.78|592.64|587.24|593.26|587.86|592.45|587.05|273
1637177100000|2021-11-17 19:25:00|592.65|587.25|593.45|588.05|593.65|588.25|592.52|587.12|364
1637177400000|2021-11-17 19:30:00|593.44|588.04|592.76|587.36|593.52|588.12|592.52|587.12|343
1637177700000|2021-11-17 19:35:00|592.72|587.32|593|587.6|593.83|588.43|592.7|587.3|332
1637178000000|2021-11-17 19:40:00|593.01|587.61|591.76|586.36|593.09|587.69|591.49|586.09|350
1637178300000|2021-11-17 19:45:00|591.75|586.35|590.95|585.55|592.78|587.38|590.88|585.48|414
1637178600000|2021-11-17 19:50:00|590.97|585.57|591.55|586.15|591.55|586.15|590.63|585.23|411
1637178900000|2021-11-17 19:55:00|591.49|586.09|591.3|585.9|591.86|586.46|591.06|585.66|399
1637179200000|2021-11-17 20:00:00|591.32|585.92|591.7|586.3|592.54|587.14|590.82|585.42|617
1637179500000|2021-11-17 20:05:00|591.71|586.31|591.11|585.71|591.73|586.33|590.74|585.34|520
1637179800000|2021-11-17 20:10:00|591.09|585.69|590.55|585.15|591.55|586.15|590.52|585.12|400
1637180100000|2021-11-17 20:15:00|590.56|585.16|589.49|584.09|590.63|585.23|589.27|583.87|411
1637180400000|2021-11-17 20:20:00|589.48|584.08|590.59|585.19|590.74|585.34|589.33|583.93|341
1637180700000|2021-11-17 20:25:00|590.58|585.18|590.54|585.14|591.11|585.71|590.52|585.12|316
1637181000000|2021-11-17 20:30:00|590.53|585.13|592.16|586.76|592.46|587.06|589.77|584.37|461
1637181300000|2021-11-17 20:35:00|592.17|586.77|594.18|588.78|595.5|590.1|592.16|586.76|659
1637181600000|2021-11-17 20:40:00|594.21|588.81|594.39|588.99|595.04|589.64|593.36|587.96|637
1637181900000|2021-11-17 20:45:00|594.34|588.94|592.08|586.68|594.41|589.01|591.97|586.57|496
1637182200000|2021-11-17 20:50:00|592.05|586.65|594.05|588.65|594.44|589.04|591.94|586.54|568
1637182500000|2021-11-17 20:55:00|594.03|588.63|593.5|588.1|594.11|588.71|593.17|587.77|556
1637182800000|2021-11-17 21:00:00|593.52|588.12|591.62|586.22|593.64|588.24|591.51|586.11|447
1637183100000|2021-11-17 21:05:00|591.63|586.23|590.12|584.72|591.63|586.23|589.76|584.36|419
1637183400000|2021-11-17 21:10:00|590.11|584.71|590.98|585.58|591.31|585.91|589.97|584.57|442
1637183700000|2021-11-17 21:15:00|591.02|585.62|589.28|583.88|591.52|586.12|589.2|583.8|523
1637184000000|2021-11-17 21:20:00|589.27|583.87|589.37|583.97|589.97|584.57|589.26|583.86|522
1637184300000|2021-11-17 21:25:00|589.36|583.96|588.34|582.94|589.45|584.05|588.17|582.77|450
1637184600000|2021-11-17 21:30:00|588.35|582.95|588.91|583.51|589.43|584.03|588.34|582.94|565
1637184900000|2021-11-17 21:35:00|588.9|583.5|588.18|582.78|589.24|583.84|588.14|582.74|450
1637185200000|2021-11-17 21:40:00|588.17|582.77|588.94|583.54|589|583.6|588.12|582.72|326
1637185500000|2021-11-17 21:45:00|588.91|583.51|589.39|583.99|589.8|584.4|588.91|583.51|282
1637185800000|2021-11-17 21:50:00|589.37|583.97|589.06|583.66|589.64|584.24|588.93|583.53|350
1637186100000|2021-11-17 21:55:00|589.08|583.68|591.03|585.63|591.06|585.66|589.07|583.67|520
1637186400000|2021-11-17 22:00:00|591.06|585.66|591.26|585.86|591.49|586.09|590.97|585.57|291
1637186700000|2021-11-17 22:05:00|591.25|585.85|590|584.6|591.29|585.89|589.82|584.42|280
1637187000000|2021-11-17 22:10:00|590.03|584.63|591.06|585.66|591.33|585.93|589.78|584.38|331
1637187300000|2021-11-17 22:15:00|591.07|585.67|589.69|584.29|591.08|585.68|589.53|584.13|251
1637187600000|2021-11-17 22:20:00|589.71|584.31|588.89|583.49|589.99|584.59|588.68|583.28|232
1637187900000|2021-11-17 22:25:00|588.9|583.5|588.38|582.98|588.99|583.59|588.08|582.68|183
1637188200000|2021-11-17 22:30:00|588.39|582.99|588.28|582.88|588.5|583.1|588.24|582.84|139
1637188500000|2021-11-17 22:35:00|588.25|582.85|588.81|583.41|588.81|583.41|588.25|582.85|129
1637188800000|2021-11-17 22:40:00|588.8|583.4|589.77|584.37|590.14|584.74|588.78|583.38|192
1637189100000|2021-11-17 22:45:00|589.6|584.2|589.54|584.14|589.78|584.38|589.3|583.9|333
1637189400000|2021-11-17 22:50:00|589.55|584.15|590.05|584.65|590.06|584.66|588.76|583.36|374
1637189700000|2021-11-17 22:55:00|590.22|584.82|590.92|585.52|590.95|585.55|590.03|584.63|212
1637190000000|2021-11-17 23:00:00|590.91|585.51|591.86|586.46|591.86|586.46|590.85|585.45|292
1637190300000|2021-11-17 23:05:00|591.88|586.48|591.26|585.86|591.89|586.49|591.25|585.85|229
1637190600000|2021-11-17 23:10:00|591.25|585.85|589.12|583.72|591.26|585.86|588.78|583.38|287
1637190900000|2021-11-17 23:15:00|589.1|583.7|589.95|584.55|590.51|585.11|589.06|583.66|272
1637191200000|2021-11-17 23:20:00|589.93|584.53|591.32|585.92|591.36|585.96|589.93|584.53|268
1637191500000|2021-11-17 23:25:00|591.33|585.93|591.02|585.62|591.45|586.05|590.74|585.34|187
1637191800000|2021-11-17 23:30:00|591.01|585.61|590.33|584.93|591.49|586.09|590.23|584.83|312
1637192100000|2021-11-17 23:35:00|590.31|584.91|590.16|584.76|590.5|585.1|590.16|584.76|207
1637192400000|2021-11-17 23:40:00|590.2|584.8|591.54|586.14|591.54|586.14|590.15|584.75|314
1637192700000|2021-11-17 23:45:00|591.53|586.13|596.79|591.39|596.79|591.39|591.53|586.13|442
1637193000000|2021-11-17 23:50:00|596.77|591.37|598.74|593.34|599.49|594.09|596.67|591.27|635
1637193300000|2021-11-17 23:55:00|598.75|593.35|598.07|592.67|599.01|593.61|597.44|592.04|578
1637193600000|2021-11-18 00:00:00|598.02|592.62|596.34|590.94|599|593.6|595.54|590.14|596
1637193900000|2021-11-18 00:05:00|596.32|590.92|599.07|593.67|599.27|593.87|596.18|590.78|636
1637194200000|2021-11-18 00:10:00|599.02|593.62|599.84|594.44|599.96|594.56|598.14|592.74|678
1637194500000|2021-11-18 00:15:00|599.83|594.43|600.82|595.42|600.88|595.48|598.92|593.52|587
1637194800000|2021-11-18 00:20:00|600.81|595.41|600.1|594.7|601.97|596.57|599.88|594.48|538
1637195100000|2021-11-18 00:25:00|600.11|594.71|599.79|594.39|600.84|595.44|599.38|593.98|501
1637195400000|2021-11-18 00:30:00|599.83|594.43|599.62|594.22|599.89|594.49|598.87|593.47|375
1637195700000|2021-11-18 00:35:00|599.64|594.24|600.47|595.07|600.85|595.45|599.54|594.14|316
1637196000000|2021-11-18 00:40:00|600.48|595.08|600.23|594.83|601.04|595.64|599.66|594.26|477
1637196300000|2021-11-18 00:45:00|600.22|594.82|601.97|596.57|602|596.6|599.8|594.4|518
1637196600000|2021-11-18 00:50:00|601.95|596.55|601.76|596.36|602.02|596.62|601.25|595.85|446
1637196900000|2021-11-18 00:55:00|601.75|596.35|601.06|595.66|602.01|596.61|600.97|595.57|407
1637197200000|2021-11-18 01:00:00|601.04|595.64|600.22|594.82|601.97|596.57|599.84|594.44|545
1637197500000|2021-11-18 01:05:00|600.23|594.83|599.64|594.24|600.26|594.86|599.58|594.18|332
1637197800000|2021-11-18 01:10:00|599.63|594.23|597.3|591.9|599.64|594.24|597.08|591.68|511
1637198100000|2021-11-18 01:15:00|597.27|591.87|596.66|591.26|597.76|592.36|596.48|591.08|407
1637198400000|2021-11-18 01:20:00|596.72|591.32|597.79|592.39|597.88|592.48|596.56|591.16|294
1637198700000|2021-11-18 01:25:00|597.78|592.38|597.57|592.17|598.02|592.62|597.47|592.07|194
1637199000000|2021-11-18 01:30:00|597.58|592.18|603.04|597.64|603.4|598|597.57|592.17|767
1637199300000|2021-11-18 01:35:00|603.02|597.62|604.29|598.89|604.29|598.89|601.7|596.3|706
1637199600000|2021-11-18 01:40:00|604.3|598.9|602.92|597.52|604.33|598.93|602.24|596.84|625
1637199900000|2021-11-18 01:45:00|602.94|597.54|601.1|595.7|603.18|597.78|601.04|595.64|492
1637200200000|2021-11-18 01:50:00|601.11|595.71|600.7|595.3|601.19|595.79|600.52|595.12|599
1637200500000|2021-11-18 01:55:00|600.71|595.31|600.83|595.43|601.3|595.9|599.91|594.51|508
1637200800000|2021-11-18 02:00:00|600.82|595.42|601.76|596.36|602.76|597.36|600.81|595.41|573
1637201100000|2021-11-18 02:05:00|601.77|596.37|601.04|595.64|601.8|596.4|601.04|595.64|359
1637201400000|2021-11-18 02:10:00|601.01|595.61|599.99|594.59|602.5|597.1|599.65|594.25|577
1637201700000|2021-11-18 02:15:00|600|594.6|599.61|594.21|600.22|594.82|599.54|594.14|520
1637202000000|2021-11-18 02:20:00|599.6|594.2|599.52|594.12|599.88|594.48|599.45|594.05|316
1637202300000|2021-11-18 02:25:00|599.53|594.13|599.69|594.29|599.92|594.52|599.42|594.02|273
1637202600000|2021-11-18 02:30:00|599.7|594.3|599.52|594.12|600.05|594.65|598.74|593.34|438
1637202900000|2021-11-18 02:35:00|599.49|594.09|600.31|594.91|600.41|595.01|599.48|594.08|413
1637203200000|2021-11-18 02:40:00|600.28|594.88|599.65|594.25|600.41|595.01|599.37|593.97|435
1637203500000|2021-11-18 02:45:00|599.64|594.24|598.78|593.38|599.7|594.3|597.73|592.33|531
1637203800000|2021-11-18 02:50:00|598.83|593.43|599.62|594.22|599.67|594.27|598.75|593.35|551
1637204100000|2021-11-18 02:55:00|599.63|594.23|599.23|593.83|599.71|594.31|598.94|593.54|471
1637204400000|2021-11-18 03:00:00|599.24|593.84|598.44|593.04|599.4|594|597.92|592.52|486
1637204700000|2021-11-18 03:05:00|598.43|593.03|596.99|591.59|598.91|593.51|596.83|591.43|426
1637205000000|2021-11-18 03:10:00|596.98|591.58|595.97|590.57|597.19|591.79|595.95|590.55|395
1637205300000|2021-11-18 03:15:00|595.98|590.58|596.28|590.88|597.25|591.85|595.93|590.53|333
1637205600000|2021-11-18 03:20:00|596.27|590.87|595.79|590.39|596.36|590.96|595.6|590.2|338
1637205900000|2021-11-18 03:25:00|595.78|590.38|595.48|590.08|596.26|590.86|595.45|590.05|296
1637206200000|2021-11-18 03:30:00|595.47|590.07|594.52|589.12|595.93|590.53|594.51|589.11|414
1637206500000|2021-11-18 03:35:00|594.53|589.13|594.85|589.45|595.18|589.78|594.26|588.86|486
1637206800000|2021-11-18 03:40:00|594.86|589.46|594.38|588.98|594.99|589.59|594.12|588.72|510
1637207100000|2021-11-18 03:45:00|594.4|589|593.48|588.08|594.63|589.23|593.34|587.94|542
1637207400000|2021-11-18 03:50:00|593.49|588.09|592.74|587.34|593.77|588.37|592.73|587.33|546
1637207700000|2021-11-18 03:55:00|592.75|587.35|592.77|587.37|593.51|588.11|592.75|587.35|342
1637208000000|2021-11-18 04:00:00|592.68|587.28|592.87|587.47|593.14|587.74|592.14|586.74|470
1637208300000|2021-11-18 04:05:00|592.84|587.44|592.66|587.26|593.29|587.89|592.65|587.25|316
1637208600000|2021-11-18 04:10:00|592.63|587.23|591.38|585.98|592.92|587.52|591.38|585.98|374
1637208900000|2021-11-18 04:15:00|591.36|585.96|591.51|586.11|592.07|586.67|591.21|585.81|408
1637209200000|2021-11-18 04:20:00|591.55|586.15|591.83|586.43|592.01|586.61|591.37|585.97|305
1637209500000|2021-11-18 04:25:00|591.84|586.44|589.23|583.83|594.66|589.26|589.14|583.74|787
1637209800000|2021-11-18 04:30:00|589.21|583.81|588.96|583.56|589.68|584.28|587.61|582.21|764
1637210100000|2021-11-18 04:35:00|588.97|583.57|587.67|582.27|589.09|583.69|587.08|581.68|578
1637210400000|2021-11-18 04:40:00|587.65|582.25|589.1|583.7|589.81|584.41|587.65|582.25|656
1637210700000|2021-11-18 04:45:00|589.12|583.72|589.59|584.19|590.24|584.84|589.12|583.72|606
1637211000000|2021-11-18 04:50:00|589.6|584.2|587.91|582.51|589.61|584.21|587.81|582.41|530
1637211300000|2021-11-18 04:55:00|587.92|582.52|585.6|580.2|587.92|582.52|585.27|579.87|511
1637211600000|2021-11-18 05:00:00|585.73|580.33|585.26|579.86|586.53|581.13|585.01|579.61|558
1637211900000|2021-11-18 05:05:00|585.29|579.89|586.04|580.64|586.25|580.85|584.99|579.59|482
1637212200000|2021-11-18 05:10:00|586.06|580.66|586.5|581.1|586.97|581.57|585.84|580.44|419
1637212500000|2021-11-18 05:15:00|586.49|581.09|586.47|581.07|587.86|582.46|586.31|580.91|386
1637212800000|2021-11-18 05:20:00|586.46|581.06|585.8|580.4|586.94|581.54|585.27|579.87|517
1637213100000|2021-11-18 05:25:00|585.82|580.42|586.94|581.54|587.02|581.62|585.74|580.34|444
1637213400000|2021-11-18 05:30:00|586.93|581.53|586.89|581.49|587.49|582.09|586.88|581.48|336
1637213700000|2021-11-18 05:35:00|586.93|581.53|587.67|582.27|587.73|582.33|586.72|581.32|315
1637214000000|2021-11-18 05:40:00|587.68|582.28|586.88|581.48|588.16|582.76|586.83|581.43|322
1637214300000|2021-11-18 05:45:00|586.87|581.47|586.9|581.5|587.47|582.07|586.36|580.96|343
1637214600000|2021-11-18 05:50:00|586.89|581.49|586.3|580.9|587.05|581.65|585.99|580.59|389
1637214900000|2021-11-18 05:55:00|586.35|580.95|586.77|581.37|587.05|581.65|586.2|580.8|382
1637215200000|2021-11-18 06:00:00|586.76|581.36|586.46|581.06|586.83|581.43|585.8|580.4|442
1637215500000|2021-11-18 06:05:00|586.43|581.03|585.31|579.91|586.52|581.12|585.26|579.86|398
1637215800000|2021-11-18 06:10:00|585.3|579.9|585.25|579.85|585.52|580.12|584.26|578.86|427
1637216100000|2021-11-18 06:15:00|585.24|579.84|587.16|581.76|587.22|581.82|584.84|579.44|510
1637216400000|2021-11-18 06:20:00|587.17|581.77|586.36|580.96|587.48|582.08|585.18|579.78|558
1637216700000|2021-11-18 06:25:00|586.38|580.98|586.13|580.73|586.47|581.07|585.78|580.38|415
1637217000000|2021-11-18 06:30:00|586.14|580.74|585.51|580.11|586.29|580.89|585.45|580.05|402
1637217300000|2021-11-18 06:35:00|585.5|580.1|587.06|581.66|587.13|581.73|585.46|580.06|422
1637217600000|2021-11-18 06:40:00|587.03|581.63|586.24|580.84|587.03|581.63|585.91|580.51|324
1637217900000|2021-11-18 06:45:00|586.25|580.85|586.07|580.67|586.25|580.85|585.48|580.08|390
1637218200000|2021-11-18 06:50:00|586.06|580.66|584.55|579.15|586.79|581.39|584.55|579.15|447
1637218500000|2021-11-18 06:55:00|584.54|579.14|586.29|580.89|586.58|581.18|584.21|578.81|501
1637218800000|2021-11-18 07:00:00|586.33|580.93|584.07|578.67|586.57|581.17|583.86|578.46|542
1637219100000|2021-11-18 07:05:00|584.04|578.64|585.34|579.94|585.34|579.94|583.91|578.51|437
1637219400000|2021-11-18 07:10:00|585.17|579.77|585.48|580.08|586.77|581.37|584.45|579.05|543
1637219700000|2021-11-18 07:15:00|585.47|580.07|585.75|580.35|585.83|580.43|584.28|578.88|501
1637220000000|2021-11-18 07:20:00|585.74|580.34|584.66|579.26|585.86|580.46|584.59|579.19|429
1637220300000|2021-11-18 07:25:00|584.67|579.27|584.78|579.38|585.36|579.96|584.18|578.78|440
1637220600000|2021-11-18 07:30:00|584.77|579.37|583.92|578.52|585.62|580.22|583.92|578.52|449
1637220900000|2021-11-18 07:35:00|583.93|578.53|583.63|578.23|584.13|578.73|583.06|577.66|414
1637221200000|2021-11-18 07:40:00|583.62|578.22|584.74|579.34|585.23|579.83|583.52|578.12|563
1637221500000|2021-11-18 07:45:00|584.73|579.33|585.33|579.93|585.65|580.25|584.55|579.15|588
1637221800000|2021-11-18 07:50:00|585.37|579.97|584.83|579.43|585.46|580.06|584.75|579.35|430
1637222100000|2021-11-18 07:55:00|584.75|579.35|585.44|580.04|585.6|580.2|584.64|579.24|449
1637222400000|2021-11-18 08:00:00|585.45|580.05|585.1|579.7|587.31|581.91|585.09|579.69|556
1637222700000|2021-11-18 08:05:00|585.09|579.69|584.95|579.55|585.37|579.97|584.65|579.25|421
1637223000000|2021-11-18 08:10:00|585.01|579.61|584.68|579.28|585.56|580.16|584.57|579.17|383
1637223300000|2021-11-18 08:15:00|584.69|579.29|586.39|580.99|586.47|581.07|584.43|579.03|386
1637223600000|2021-11-18 08:20:00|586.36|580.96|586.77|581.37|587.62|582.22|586.32|580.92|392
1637223900000|2021-11-18 08:25:00|586.78|581.38|588.33|582.93|588.36|582.96|586.69|581.29|313
1637224200000|2021-11-18 08:30:00|588.33|582.93|587.86|582.46|589.25|583.85|587.42|582.02|231
1637224500000|2021-11-18 08:35:00|587.71|582.31|586.25|580.85|587.78|582.38|586.16|580.76|255
1637224800000|2021-11-18 08:40:00|586.24|580.84|586.12|580.72|586.41|581.01|585.71|580.31|243
1637225100000|2021-11-18 08:45:00|586.06|580.66|585.7|580.3|586.93|581.53|585.7|580.3|376
1637225400000|2021-11-18 08:50:00|585.69|580.29|585.17|579.77|586.11|580.71|585.09|579.69|375
1637225700000|2021-11-18 08:55:00|585.18|579.78|586.74|581.34|587.12|581.72|584.9|579.5|493
1637226000000|2021-11-18 09:00:00|586.73|581.33|585.01|579.61|587.73|582.33|585.01|579.61|549
1637226300000|2021-11-18 09:05:00|585.04|579.64|584.4|579|585.5|580.1|583.67|578.27|641
1637226600000|2021-11-18 09:10:00|584.39|578.99|582.79|577.39|584.41|579.01|581.35|575.95|621
1637226900000|2021-11-18 09:15:00|582.83|577.43|581.8|576.4|583.31|577.91|581.55|576.15|487
1637227200000|2021-11-18 09:20:00|581.88|576.48|578.92|573.52|582.26|576.86|578.92|573.52|587
1637227500000|2021-11-18 09:25:00|578.99|573.59|577.83|572.43|579.36|573.96|577.52|572.12|384
1637227800000|2021-11-18 09:30:00|577.81|572.41|576.91|571.51|579.22|573.82|575.46|570.06|460
1637228100000|2021-11-18 09:35:00|576.92|571.52|577.24|571.84|577.43|572.03|574.98|569.58|561
1637228400000|2021-11-18 09:40:00|577.21|571.81|576.5|571.1|578.01|572.61|576.41|571.01|530
1637228700000|2021-11-18 09:45:00|576.49|571.09|576.06|570.66|577.88|572.48|575.77|570.37|389
1637229000000|2021-11-18 09:50:00|576|570.6|575.35|569.95|577.3|571.9|575.17|569.77|498
1637229300000|2021-11-18 09:55:00|575.33|569.93|578.68|573.28|579.43|574.03|574.97|569.57|584
1637229600000|2021-11-18 10:00:00|578.66|573.26|581.42|576.02|581.42|576.02|578.18|572.78|426
1637229900000|2021-11-18 10:05:00|581.39|575.99|580.01|574.61|581.39|575.99|579.58|574.18|487
1637230200000|2021-11-18 10:10:00|580.03|574.63|579.15|573.75|580.04|574.64|578.48|573.08|366
1637230500000|2021-11-18 10:15:00|579.17|573.77|579.11|573.71|579.45|574.05|577.29|571.89|380
1637230800000|2021-11-18 10:20:00|579.1|573.7|581.66|576.26|583|577.6|577.85|572.45|396
1637231100000|2021-11-18 10:25:00|581.57|576.17|580.98|575.58|582.21|576.81|580.38|574.98|514
1637231400000|2021-11-18 10:30:00|581.02|575.62|583.43|578.03|583.56|578.16|580.34|574.94|542
1637231700000|2021-11-18 10:35:00|583.48|578.08|582.45|577.05|583.75|578.35|582.14|576.74|550
1637232000000|2021-11-18 10:40:00|582.43|577.03|583.25|577.85|583.38|577.98|581.91|576.51|505
1637232300000|2021-11-18 10:45:00|583.29|577.89|583.3|577.9|583.78|578.38|582.54|577.14|485
1637232600000|2021-11-18 10:50:00|583.34|577.94|587.5|582.1|587.84|582.44|582.91|577.51|553
1637232900000|2021-11-18 10:55:00|587.69|582.29|589.04|583.64|589.44|584.04|586.89|581.49|560
1637233200000|2021-11-18 11:00:00|589.03|583.63|589.23|583.83|589.25|583.85|586.95|581.55|570
1637233500000|2021-11-18 11:05:00|589.2|583.8|587.52|582.12|589.2|583.8|587.45|582.05|531
1637233800000|2021-11-18 11:10:00|587.54|582.14|587.26|581.86|587.63|582.23|586.75|581.35|411
1637234100000|2021-11-18 11:15:00|587.27|581.87|585.12|579.72|587.49|582.09|585.12|579.72|528
1637234400000|2021-11-18 11:20:00|585.18|579.78|585.35|579.95|585.52|580.12|584.91|579.51|267
1637234700000|2021-11-18 11:25:00|585.33|579.93|586.51|581.11|586.69|581.29|585.11|579.71|303
1637235000000|2021-11-18 11:30:00|586.46|581.06|585.1|579.7|586.49|581.09|585|579.6|372
1637235300000|2021-11-18 11:35:00|585.12|579.72|584.09|578.69|585.13|579.73|584.06|578.66|444
1637235600000|2021-11-18 11:40:00|584.1|578.7|583.23|577.83|584.24|578.84|582.97|577.57|360
1637235900000|2021-11-18 11:45:00|583.21|577.81|581.84|576.44|583.37|577.97|581.55|576.15|561
1637236200000|2021-11-18 11:50:00|582.05|576.65|582.21|576.81|584.1|578.7|581.87|576.47|573
1637236500000|2021-11-18 11:55:00|582.2|576.8|580.37|574.97|582.22|576.82|580.05|574.65|547
1637236800000|2021-11-18 12:00:00|580.44|575.04|581.37|575.97|581.46|576.06|578.98|573.58|662
1637237100000|2021-11-18 12:05:00|581.34|575.94|580.23|574.83|581.62|576.22|577.29|571.89|829
1637237400000|2021-11-18 12:10:00|580.39|574.99|583.49|578.09|583.57|578.17|579.94|574.54|808
1637237700000|2021-11-18 12:15:00|583.55|578.15|585.28|579.88|585.68|580.28|581|575.6|743
1637238000000|2021-11-18 12:20:00|585.29|579.89|583.93|578.53|587.21|581.81|583.92|578.52|766
1637238300000|2021-11-18 12:25:00|583.92|578.52|583.32|577.92|583.93|578.53|582.54|577.14|594
1637238600000|2021-11-18 12:30:00|583.33|577.93|582.5|577.1|584.28|578.88|582.48|577.08|516
1637238900000|2021-11-18 12:35:00|582.49|577.09|580.37|574.97|582.72|577.32|580.06|574.66|474
1637239200000|2021-11-18 12:40:00|580.36|574.96|581.02|575.62|581.11|575.71|579.92|574.52|588
1637239500000|2021-11-18 12:45:00|581.01|575.61|582.16|576.76|582.24|576.84|580.74|575.34|464
1637239800000|2021-11-18 12:50:00|582.17|576.77|578.1|572.7|582.44|577.04|578.05|572.65|517
1637240100000|2021-11-18 12:55:00|578.13|572.73|579.33|573.93|580.37|574.97|577.89|572.49|726
1637240400000|2021-11-18 13:00:00|579.38|573.98|578.68|573.28|581.18|575.78|578.43|573.03|766
1637240700000|2021-11-18 13:05:00|578.65|573.25|579.35|573.95|580.15|574.75|578.63|573.23|647
1637241000000|2021-11-18 13:10:00|579.27|573.87|577.37|571.97|579.36|573.96|577.22|571.82|559
1637241300000|2021-11-18 13:15:00|577.38|571.98|576.49|571.09|578.31|572.91|574.72|569.32|517
1637241600000|2021-11-18 13:20:00|576.5|571.1|575.25|569.85|576.54|571.14|574.05|568.65|522
1637241900000|2021-11-18 13:25:00|575.22|569.82|573.8|568.4|575.22|569.82|572.28|566.88|554
1637242200000|2021-11-18 13:30:00|573.8|568.4|575.08|569.68|575.48|570.08|572.3|566.9|717
1637242500000|2021-11-18 13:35:00|575.02|569.62|581.61|576.21|581.78|576.38|575.02|569.62|722
1637242800000|2021-11-18 13:40:00|581.6|576.2|579.11|573.71|581.87|576.47|578.77|573.37|777
1637243100000|2021-11-18 13:45:00|579.13|573.73|578.24|572.84|579.5|574.1|577.86|572.46|448
1637243400000|2021-11-18 13:50:00|578.31|572.91|576.91|571.51|578.35|572.95|575.92|570.52|509
1637243700000|2021-11-18 13:55:00|576.77|571.37|576.8|571.4|577.21|571.81|576.33|570.93|363
1637244000000|2021-11-18 14:00:00|577|571.6|575.58|570.18|577.02|571.62|574.2|568.8|697
1637244300000|2021-11-18 14:05:00|575.57|570.17|578.67|573.27|578.93|573.53|575.46|570.06|722
1637244600000|2021-11-18 14:10:00|578.66|573.26|575.22|569.82|579.01|573.61|574.97|569.57|628
1637244900000|2021-11-18 14:15:00|575.23|569.83|575.28|569.88|575.88|570.48|574.2|568.8|515
1637245200000|2021-11-18 14:20:00|575.29|569.89|575.53|570.13|575.92|570.52|574.37|568.97|520
1637245500000|2021-11-18 14:25:00|575.64|570.24|573.97|568.57|575.72|570.32|573.94|568.54|510
1637245800000|2021-11-18 14:30:00|573.96|568.56|575.25|569.85|575.68|570.28|573.5|568.1|609
1637246100000|2021-11-18 14:35:00|575.24|569.84|573.81|568.41|575.37|569.97|573.27|567.87|658
1637246400000|2021-11-18 14:40:00|573.8|568.4|571.99|566.59|574.34|568.94|571.86|566.46|648
1637246700000|2021-11-18 14:45:00|571.87|566.47|572.18|566.78|573.92|568.52|571.4|566|439
1637247000000|2021-11-18 14:50:00|572.2|566.8|571.68|566.28|573.22|567.82|571.45|566.05|438
1637247300000|2021-11-18 14:55:00|571.72|566.32|572.22|566.82|574.37|568.97|570.93|565.53|570
1637247600000|2021-11-18 15:00:00|572.23|566.83|574|568.6|574.5|569.1|571.84|566.44|391
1637247900000|2021-11-18 15:05:00|573.98|568.58|573.24|567.84|574.5|569.1|573.01|567.61|342
1637248200000|2021-11-18 15:10:00|573.18|567.78|569.04|563.64|573.18|567.78|567.78|562.38|669
1637248500000|2021-11-18 15:15:00|569|563.6|564.46|559.06|569.06|563.66|563.66|558.26|646
1637248800000|2021-11-18 15:20:00|564.48|559.08|559.58|554.18|564.92|559.52|559.52|554.12|790
1637249100000|2021-11-18 15:25:00|559.59|554.19|566.82|561.42|566.82|561.42|556.24|550.84|842
1637249400000|2021-11-18 15:30:00|566.77|561.37|569.51|564.11|570.34|564.94|565.97|560.57|719
1637249700000|2021-11-18 15:35:00|569.53|564.13|571.08|565.68|572.49|567.09|569.53|564.13|667
1637250000000|2021-11-18 15:40:00|571.09|565.69|566.39|560.99|571.55|566.15|566.33|560.93|683
1637250300000|2021-11-18 15:45:00|566.28|560.88|565.33|559.93|567.55|562.15|563.02|557.62|728
1637250600000|2021-11-18 15:50:00|565.34|559.94|561.51|556.11|565.96|560.56|561.27|555.87|756
1637250900000|2021-11-18 15:55:00|561.32|555.92|561.99|556.59|562.38|556.98|559.44|554.04|729
1637251200000|2021-11-18 16:00:00|562.03|556.63|562.09|556.69|563.9|558.5|560.4|555|671
1637251500000|2021-11-18 16:05:00|562.05|556.65|561.21|555.81|562.92|557.52|559.37|553.97|616
1637251800000|2021-11-18 16:10:00|561.2|555.8|564.53|559.13|565.25|559.85|561.2|555.8|511
1637252100000|2021-11-18 16:15:00|564.54|559.14|562.17|556.77|565.27|559.87|561.73|556.33|599
1637252400000|2021-11-18 16:20:00|562.15|556.75|559.62|554.22|562.19|556.79|557|551.6|737
1637252700000|2021-11-18 16:25:00|559.68|554.28|558.88|553.48|561.31|555.91|556.67|551.27|646
1637253000000|2021-11-18 16:30:00|558.91|553.51|556.34|550.94|560.52|555.12|555.8|550.4|746
1637253300000|2021-11-18 16:35:00|556.35|550.95|559.95|554.55|560.45|555.05|556.04|550.64|647
1637253600000|2021-11-18 16:40:00|559.94|554.54|560.88|555.48|563.07|557.67|559.94|554.54|533
1637253900000|2021-11-18 16:45:00|560.87|555.47|560.23|554.83|561.76|556.36|558.61|553.21|695
1637254200000|2021-11-18 16:50:00|560.3|554.9|562.43|557.03|562.73|557.33|559.01|553.61|781
1637254500000|2021-11-18 16:55:00|562.44|557.04|558.72|553.32|562.63|557.23|558.57|553.17|622
1637254800000|2021-11-18 17:00:00|558.69|553.29|557.55|552.15|560|554.6|553.76|548.36|720
1637255100000|2021-11-18 17:05:00|557.46|552.06|551.21|545.81|557.48|552.08|551.15|545.75|739
1637255400000|2021-11-18 17:10:00|551.23|545.83|547.06|541.66|551.23|545.83|546.18|540.78|795
1637255700000|2021-11-18 17:15:00|547.07|541.67|554.1|548.7|554.16|548.76|547.05|541.65|800
1637256000000|2021-11-18 17:20:00|554.09|548.69|559|553.6|559|553.6|553.05|547.65|827
1637256300000|2021-11-18 17:25:00|558.96|553.56|559.67|554.27|560.43|555.03|558.33|552.93|657
1637256600000|2021-11-18 17:30:00|559.66|554.26|561.53|556.13|562.58|557.18|559.33|553.93|673
1637256900000|2021-11-18 17:35:00|561.47|556.07|562.93|557.53|563.16|557.76|559.52|554.12|645
1637257200000|2021-11-18 17:40:00|562.79|557.39|562.32|556.92|563.3|557.9|561.61|556.21|574
1637257500000|2021-11-18 17:45:00|562.31|556.91|560.48|555.08|563.46|558.06|560.22|554.82|531
1637257800000|2021-11-18 17:50:00|560.62|555.22|559.24|553.84|560.91|555.51|558.75|553.35|556
1637258100000|2021-11-18 17:55:00|559.26|553.86|558.23|552.83|560.26|554.86|557.83|552.43|559
1637258400000|2021-11-18 18:00:00|558.2|552.8|559.53|554.13|560.28|554.88|558.2|552.8|437
1637258700000|2021-11-18 18:05:00|559.47|554.07|561.01|555.61|561.43|556.03|558.52|553.12|454
1637259000000|2021-11-18 18:10:00|561.12|555.72|559.63|554.23|561.89|556.49|559.3|553.9|447
1637259300000|2021-11-18 18:15:00|559.71|554.31|559.43|554.03|561.24|555.84|559.39|553.99|569
1637259600000|2021-11-18 18:20:00|559.44|554.04|561.97|556.57|562.4|557|558.55|553.15|673
1637259900000|2021-11-18 18:25:00|561.93|556.53|561.32|555.92|562.69|557.29|561.26|555.86|577
1637260200000|2021-11-18 18:30:00|561.24|555.84|563.36|557.96|563.67|558.27|560.58|555.18|482
1637260500000|2021-11-18 18:35:00|563.33|557.93|561.95|556.55|563.83|558.43|561.83|556.43|362
1637260800000|2021-11-18 18:40:00|561.96|556.56|561.08|555.68|561.96|556.56|560.88|555.48|368
1637261100000|2021-11-18 18:45:00|561.07|555.67|562.03|556.63|562.51|557.11|560.86|555.46|505
1637261400000|2021-11-18 18:50:00|562.05|556.65|562.59|557.19|562.59|557.19|560.9|555.5|259
1637261700000|2021-11-18 18:55:00|562.55|557.15|563.18|557.78|563.56|558.16|562.2|556.8|422
1637262000000|2021-11-18 19:00:00|563.22|557.82|563.74|558.34|564.53|559.13|563.16|557.76|398
1637262300000|2021-11-18 19:05:00|563.68|558.28|564.29|558.89|564.96|559.56|563.11|557.71|401
1637262600000|2021-11-18 19:10:00|564.3|558.9|564.32|558.92|564.82|559.42|563.9|558.5|284
1637262900000|2021-11-18 19:15:00|564.33|558.93|564.64|559.24|565.22|559.82|563.9|558.5|442
1637263200000|2021-11-18 19:20:00|564.62|559.22|565.66|560.26|565.66|560.26|564.51|559.11|466
1637263500000|2021-11-18 19:25:00|565.67|560.27|564.95|559.55|565.74|560.34|564.71|559.31|432
1637263800000|2021-11-18 19:30:00|564.91|559.51|566.6|561.2|566.61|561.21|564.81|559.41|334
1637264100000|2021-11-18 19:35:00|566.81|561.41|567.66|562.26|567.86|562.46|566.6|561.2|348
1637264400000|2021-11-18 19:40:00|567.67|562.27|565.59|560.19|567.7|562.3|565.35|559.95|338
1637264700000|2021-11-18 19:45:00|565.66|560.26|565.48|560.08|565.66|560.26|563.85|558.45|652
1637265000000|2021-11-18 19:50:00|565.47|560.07|564.89|559.49|565.94|560.54|564.82|559.42|489
1637265300000|2021-11-18 19:55:00|564.93|559.53|565.13|559.73|565.63|560.23|564.24|558.84|442
1637265600000|2021-11-18 20:00:00|565.17|559.77|563.98|558.58|565.48|560.08|563.94|558.54|474
1637265900000|2021-11-18 20:05:00|563.99|558.59|563.44|558.04|564.47|559.07|562.68|557.28|473
1637266200000|2021-11-18 20:10:00|563.47|558.07|564.03|558.63|564.66|559.26|562.45|557.05|566
1637266500000|2021-11-18 20:15:00|563.99|558.59|564.48|559.08|564.48|559.08|562.59|557.19|491
1637266800000|2021-11-18 20:20:00|564.49|559.09|565.34|559.94|565.45|560.05|564.2|558.8|513
1637267100000|2021-11-18 20:25:00|565.37|559.97|564.53|559.13|565.41|560.01|564.02|558.62|475
1637267400000|2021-11-18 20:30:00|564.48|559.08|564.22|558.82|564.96|559.56|563.59|558.19|478
1637267700000|2021-11-18 20:35:00|564.21|558.81|565.53|560.13|565.54|560.14|563.89|558.49|407
1637268000000|2021-11-18 20:40:00|565.57|560.17|566.18|560.78|566.57|561.17|564.94|559.54|521
1637268300000|2021-11-18 20:45:00|566.17|560.77|568.71|563.31|568.85|563.45|565.93|560.53|561
1637268600000|2021-11-18 20:50:00|568.64|563.24|566.85|561.45|568.75|563.35|566.24|560.84|553
1637268900000|2021-11-18 20:55:00|566.84|561.44|563.67|558.27|567.02|561.62|563.63|558.23|419
1637269200000|2021-11-18 21:00:00|563.66|558.26|566.11|560.71|566.19|560.79|563.66|558.26|493
1637269500000|2021-11-18 21:05:00|566.14|560.74|564.99|559.59|566.44|561.04|564.97|559.57|453
1637269800000|2021-11-18 21:10:00|564.98|559.58|565.27|559.87|565.83|560.43|564.88|559.48|376
1637270100000|2021-11-18 21:15:00|565.19|559.79|564.72|559.32|565.31|559.91|564.7|559.3|256
1637270400000|2021-11-18 21:20:00|564.74|559.34|563.48|558.08|564.92|559.52|563.45|558.05|279
1637270700000|2021-11-18 21:25:00|563.55|558.15|563.11|557.71|563.79|558.39|563|557.6|198
1637271000000|2021-11-18 21:30:00|563.12|557.72|563.48|558.08|563.81|558.41|561.81|556.41|537
1637271300000|2021-11-18 21:35:00|563.42|558.02|562.67|557.27|563.96|558.56|562.63|557.23|505
1637271600000|2021-11-18 21:40:00|562.68|557.28|561.66|556.26|562.95|557.55|561.53|556.13|418
1637271900000|2021-11-18 21:45:00|561.65|556.25|561.58|556.18|561.77|556.37|561.04|555.64|479
1637272200000|2021-11-18 21:50:00|561.59|556.19|560.98|555.58|562.14|556.74|560.14|554.74|502
1637272500000|2021-11-18 21:55:00|560.96|555.56|560.85|555.45|561.45|556.05|559.72|554.32|577
1637272800000|2021-11-18 22:00:00|560.8|555.4|559.31|553.91|561.17|555.77|559.31|553.91|304
1637273100000|2021-11-18 22:05:00|559.3|553.9|557.24|551.84|559.39|553.99|557|551.6|238
1637273400000|2021-11-18 22:10:00|557.2|551.8|559.79|554.39|559.94|554.54|554.77|549.37|566
1637273700000|2021-11-18 22:15:00|559.78|554.38|559.56|554.16|560.77|555.37|557.81|552.41|546
1637274000000|2021-11-18 22:20:00|559.63|554.23|556.51|551.11|559.84|554.44|556.2|550.8|500
1637274300000|2021-11-18 22:25:00|556.54|551.14|559.67|554.27|559.82|554.42|556.32|550.92|436
1637274600000|2021-11-18 22:30:00|559.68|554.28|562.43|557.03|562.44|557.04|559.54|554.14|273
1637274900000|2021-11-18 22:35:00|562.42|557.02|558.23|552.83|562.53|557.13|557.99|552.59|361
1637275200000|2021-11-18 22:40:00|558.22|552.82|556.1|550.7|558.22|552.82|555.52|550.12|525
1637275500000|2021-11-18 22:45:00|556.11|550.71|556.6|551.2|557.67|552.27|554.9|549.5|652
1637275800000|2021-11-18 22:50:00|556.59|551.19|555.65|550.25|557.3|551.9|555.52|550.12|529
1637276100000|2021-11-18 22:55:00|555.6|550.2|555.8|550.4|558.06|552.66|554.79|549.39|665
1637276400000|2021-11-18 23:00:00|555.81|550.41|555.4|550|556.97|551.57|555.23|549.83|621
1637276700000|2021-11-18 23:05:00|555.39|549.99|557.06|551.66|557.92|552.52|555.34|549.94|561
1637277000000|2021-11-18 23:10:00|557.09|551.69|554.41|549.01|557.09|551.69|554.32|548.92|597
1637277300000|2021-11-18 23:15:00|554.4|549|554.86|549.46|555.26|549.86|553.95|548.55|677
1637277600000|2021-11-18 23:20:00|554.89|549.49|557.87|552.47|558.52|553.12|554.8|549.4|787
1637277900000|2021-11-18 23:25:00|557.85|552.45|557.92|552.52|558.54|553.14|556.53|551.13|679
1637278200000|2021-11-18 23:30:00|557.93|552.53|555.36|549.96|559.12|553.72|555.36|549.96|707
1637278500000|2021-11-18 23:35:00|555.34|549.94|557.53|552.13|557.54|552.14|554.1|548.7|725
1637278800000|2021-11-18 23:40:00|557.51|552.11|554.39|548.99|557.54|552.14|553.9|548.5|727
1637279100000|2021-11-18 23:45:00|554.4|549|556.29|550.89|556.29|550.89|552.43|547.03|700
1637279400000|2021-11-18 23:50:00|556.27|550.87|554.4|549|557.23|551.83|554.23|548.83|718
1637279700000|2021-11-18 23:55:00|554.39|548.99|557.29|551.89|557.91|552.51|554.06|548.66|670
1637280000000|2021-11-19 00:00:00|557.32|551.92|553.98|548.58|559.56|554.16|553.02|547.62|568
1637280300000|2021-11-19 00:05:00|553.97|548.57|557.56|552.16|557.56|552.16|552.84|547.44|631
1637280600000|2021-11-19 00:10:00|557.6|552.2|560.56|555.16|560.66|555.26|557.09|551.69|727
1637280900000|2021-11-19 00:15:00|560.55|555.15|560.44|555.04|561.55|556.15|559.92|554.52|627
1637281200000|2021-11-19 00:20:00|560.41|555.01|558.04|552.64|560.41|555.01|557.55|552.15|448
1637281500000|2021-11-19 00:25:00|558.03|552.63|560.59|555.19|560.63|555.23|557.62|552.22|359
1637281800000|2021-11-19 00:30:00|560.63|555.23|563.86|558.46|563.86|558.46|559.7|554.3|429
1637282100000|2021-11-19 00:35:00|563.88|558.48|565.03|559.63|565.4|560|563.58|558.18|534
1637282400000|2021-11-19 00:40:00|565|559.6|566.39|560.99|566.68|561.28|563.72|558.32|635
1637282700000|2021-11-19 00:45:00|566.72|561.32|565.52|560.12|567.04|561.64|565.26|559.86|598
1637283000000|2021-11-19 00:50:00|565.53|560.13|565.9|560.5|567.36|561.96|564.89|559.49|606
1637283300000|2021-11-19 00:55:00|565.92|560.52|567.06|561.66|567.15|561.75|565.52|560.12|601
1637283600000|2021-11-19 01:00:00|567.05|561.65|565.49|560.09|567.19|561.79|565.05|559.65|558
1637283900000|2021-11-19 01:05:00|565.42|560.02|564.81|559.41|565.54|560.14|564.17|558.77|450
1637284200000|2021-11-19 01:10:00|564.82|559.42|566.13|560.73|566.23|560.83|564.26|558.86|457
1637284500000|2021-11-19 01:15:00|566.12|560.72|564.37|558.97|566.39|560.99|563.93|558.53|470
1637284800000|2021-11-19 01:20:00|564.36|558.96|563.82|558.42|564.37|558.97|563.2|557.8|491
1637285100000|2021-11-19 01:25:00|563.8|558.4|562.32|556.92|563.82|558.42|562.31|556.91|447
1637285400000|2021-11-19 01:30:00|562.29|556.89|563.98|558.58|564.14|558.74|562.29|556.89|504
1637285700000|2021-11-19 01:35:00|563.97|558.57|564.04|558.64|564.58|559.18|563.4|558|465
1637286000000|2021-11-19 01:40:00|564.07|558.67|561.4|556|564.74|559.34|561.29|555.89|531
1637286300000|2021-11-19 01:45:00|561.39|555.99|561.83|556.43|562.34|556.94|560.76|555.36|656
1637286600000|2021-11-19 01:50:00|561.82|556.42|560.15|554.75|562.11|556.71|559.91|554.51|613
1637286900000|2021-11-19 01:55:00|560.13|554.73|559.2|553.8|561.61|556.21|559.12|553.72|783
1637287200000|2021-11-19 02:00:00|559.21|553.81|560.73|555.33|560.85|555.45|558.85|553.45|676
1637287500000|2021-11-19 02:05:00|560.74|555.34|559.45|554.05|560.82|555.42|559.26|553.86|617
1637287800000|2021-11-19 02:10:00|559.43|554.03|562.06|556.66|562.21|556.81|559.04|553.64|683
1637288100000|2021-11-19 02:15:00|562.07|556.67|563.13|557.73|563.36|557.96|560.97|555.57|434
1637288400000|2021-11-19 02:20:00|563.14|557.74|563.68|558.28|563.9|558.5|563.12|557.72|296
1637288700000|2021-11-19 02:25:00|563.6|558.2|560.03|554.63|563.61|558.21|559.89|554.49|505
1637289000000|2021-11-19 02:30:00|560.05|554.65|560.69|555.29|560.92|555.52|559.53|554.13|455
1637289300000|2021-11-19 02:35:00|560.71|555.31|560.01|554.61|561.26|555.86|560.01|554.61|293
1637289600000|2021-11-19 02:40:00|560.03|554.63|557.33|551.93|560.48|555.08|556.8|551.4|540
1637289900000|2021-11-19 02:45:00|557.3|551.9|556.77|551.37|558.67|553.27|556.66|551.26|628
1637290200000|2021-11-19 02:50:00|556.78|551.38|554.82|549.42|556.98|551.58|554.68|549.28|588
1637290500000|2021-11-19 02:55:00|554.81|549.41|554.66|549.26|555.37|549.97|552.94|547.54|713
1637290800000|2021-11-19 03:00:00|554.71|549.31|555.2|549.8|555.74|550.34|554.2|548.8|695
1637291100000|2021-11-19 03:05:00|555.19|549.79|555.49|550.09|555.67|550.27|553.59|548.19|578
1637291400000|2021-11-19 03:10:00|555.51|550.11|556.56|551.16|557.06|551.66|555.31|549.91|527
1637291700000|2021-11-19 03:15:00|556.53|551.13|554.45|549.05|556.55|551.15|554.16|548.76|562
1637292000000|2021-11-19 03:20:00|554.44|549.04|553.8|548.4|555.1|549.7|553.8|548.4|455
1637292300000|2021-11-19 03:25:00|553.76|548.36|554.14|548.74|554.89|549.49|553.43|548.03|666
1637292600000|2021-11-19 03:30:00|554.12|548.72|554.37|548.97|554.37|548.97|552.21|546.81|682
1637292900000|2021-11-19 03:35:00|554.36|548.96|554.75|549.35|555.44|550.04|554.25|548.85|646
1637293200000|2021-11-19 03:40:00|554.73|549.33|551.23|545.83|554.74|549.34|551.1|545.7|720
1637293500000|2021-11-19 03:45:00|551.22|545.82|551.64|546.24|552.35|546.95|551.21|545.81|667
1637293800000|2021-11-19 03:50:00|551.71|546.31|553.11|547.71|553.32|547.92|551.25|545.85|578
1637294100000|2021-11-19 03:55:00|553.08|547.68|553.02|547.62|553.21|547.81|552.13|546.73|522
1637294400000|2021-11-19 04:00:00|553.06|547.66|555.38|549.98|555.49|550.09|552.47|547.07|568
1637294700000|2021-11-19 04:05:00|555.34|549.94|555.17|549.77|555.82|550.42|554.46|549.06|525
1637295000000|2021-11-19 04:10:00|555.16|549.76|555.61|550.21|555.63|550.23|554.52|549.12|448
1637295300000|2021-11-19 04:15:00|555.62|550.22|557.53|552.13|558.3|552.9|555.44|550.04|473
1637295600000|2021-11-19 04:20:00|557.54|552.14|557.04|551.64|557.78|552.38|556.94|551.54|422
1637295900000|2021-11-19 04:25:00|557.03|551.63|557.35|551.95|557.55|552.15|556.71|551.31|406
1637296200000|2021-11-19 04:30:00|557.33|551.93|558.26|552.86|558.32|552.92|556.89|551.49|391
1637296500000|2021-11-19 04:35:00|558.28|552.88|558.23|552.83|558.34|552.94|557.13|551.73|380
1637296800000|2021-11-19 04:40:00|558.24|552.84|557.97|552.57|558.95|553.55|557.97|552.57|386
1637297100000|2021-11-19 04:45:00|557.98|552.58|558.16|552.76|558.65|553.25|557.91|552.51|417
1637297400000|2021-11-19 04:50:00|558.18|552.78|558.43|553.03|558.71|553.31|557.71|552.31|485
1637297700000|2021-11-19 04:55:00|558.41|553.01|559.44|554.04|559.68|554.28|558.27|552.87|361
1637298000000|2021-11-19 05:00:00|559.43|554.03|559.57|554.17|560|554.6|559.36|553.96|272
1637298300000|2021-11-19 05:05:00|559.55|554.15|560.07|554.67|560.26|554.86|559.48|554.08|312
1637298600000|2021-11-19 05:10:00|560.08|554.68|560.65|555.25|561.04|555.64|560.04|554.64|294
1637298900000|2021-11-19 05:15:00|560.59|555.19|558.86|553.46|560.67|555.27|558.8|553.4|393
1637299200000|2021-11-19 05:20:00|558.85|553.45|558.28|552.88|559.31|553.91|558.11|552.71|400
1637299500000|2021-11-19 05:25:00|558.29|552.89|557.64|552.24|558.29|552.89|557.43|552.03|396
1637299800000|2021-11-19 05:30:00|557.65|552.25|560.66|555.26|560.75|555.35|557.64|552.24|414
1637300100000|2021-11-19 05:35:00|560.64|555.24|560.25|554.85|561.96|556.56|560|554.6|615
1637300400000|2021-11-19 05:40:00|560.26|554.86|560.72|555.32|561.75|556.35|560.22|554.82|610
1637300700000|2021-11-19 05:45:00|560.7|555.3|560.75|555.35|561.72|556.32|560.61|555.21|446
1637301000000|2021-11-19 05:50:00|560.71|555.31|562.15|556.75|562.15|556.75|560.71|555.31|364
1637301300000|2021-11-19 05:55:00|562.18|556.78|561.3|555.9|562.32|556.92|561.26|555.86|362
1637301600000|2021-11-19 06:00:00|561.31|555.91|561.21|555.81|561.76|556.36|560.59|555.19|479
1637301900000|2021-11-19 06:05:00|561.19|555.79|562.06|556.66|562.44|557.04|561|555.6|362
1637302200000|2021-11-19 06:10:00|562.05|556.65|561.69|556.29|562.81|557.41|561.67|556.27|402
1637302500000|2021-11-19 06:15:00|561.77|556.37|562.25|556.85|562.62|557.22|561.72|556.32|461
1637302800000|2021-11-19 06:20:00|562.24|556.84|562.01|556.61|562.35|556.95|561.57|556.17|364
1637303100000|2021-11-19 06:25:00|561.96|556.56|562.63|557.23|562.68|557.28|561.66|556.26|404
1637303400000|2021-11-19 06:30:00|562.62|557.22|562.38|556.98|562.84|557.44|561.67|556.27|439
1637303700000|2021-11-19 06:35:00|562.35|556.95|563.03|557.63|563.18|557.78|562.29|556.89|298
1637304000000|2021-11-19 06:40:00|563.05|557.65|561.34|555.94|563.05|557.65|561.2|555.8|501
1637304300000|2021-11-19 06:45:00|561.33|555.93|562.1|556.7|562.63|557.23|561.33|555.93|381
1637304600000|2021-11-19 06:50:00|562.09|556.69|560.65|555.25|562.1|556.7|560.43|555.03|419
1637304900000|2021-11-19 06:55:00|560.67|555.27|561.03|555.63|561.47|556.07|560.62|555.22|387
1637305200000|2021-11-19 07:00:00|561.05|555.65|562.14|556.74|562.94|557.54|560.97|555.57|547
1637305500000|2021-11-19 07:05:00|562.13|556.73|559.42|554.02|562.14|556.74|559.42|554.02|425
1637305800000|2021-11-19 07:10:00|559.39|553.99|558.57|553.17|559.55|554.15|558.57|553.17|453
1637306100000|2021-11-19 07:15:00|558.48|553.08|558.43|553.03|558.69|553.29|557.65|552.25|308
1637306400000|2021-11-19 07:20:00|558.35|552.95|558.77|553.37|559.23|553.83|558.28|552.88|196
1637306700000|2021-11-19 07:25:00|558.78|553.38|558.05|552.65|558.78|553.38|557.33|551.93|317
1637307000000|2021-11-19 07:30:00|558.22|552.82|557.45|552.05|558.54|553.14|557.43|552.03|469
1637307300000|2021-11-19 07:35:00|557.44|552.04|557.17|551.77|557.68|552.28|556.61|551.21|372
1637307600000|2021-11-19 07:40:00|557.16|551.76|558.28|552.88|558.59|553.19|556.9|551.5|392
1637307900000|2021-11-19 07:45:00|558.21|552.81|557.14|551.74|559.46|554.06|557.12|551.72|411
1637308200000|2021-11-19 07:50:00|557.13|551.73|558.36|552.96|558.5|553.1|556.86|551.46|420
1637308500000|2021-11-19 07:55:00|558.37|552.97|558.54|553.14|559.2|553.8|557.4|552|439
1637308800000|2021-11-19 08:00:00|558.55|553.15|559.64|554.24|561.73|556.33|558.55|553.15|518
1637309100000|2021-11-19 08:05:00|559.63|554.23|561.24|555.84|561.45|556.05|559.61|554.21|427
1637309400000|2021-11-19 08:10:00|561.23|555.83|563.44|558.04|563.56|558.16|561.14|555.74|435
1637309700000|2021-11-19 08:15:00|563.4|558|568.22|562.82|568.4|563|563.39|557.99|809
1637310000000|2021-11-19 08:20:00|568.21|562.81|570.15|564.75|570.2|564.8|567.34|561.94|759
1637310300000|2021-11-19 08:25:00|570.21|564.81|571.94|566.54|572.07|566.67|569.84|564.44|720
1637310600000|2021-11-19 08:30:00|571.87|566.47|569.72|564.32|572.03|566.63|569.6|564.2|602
1637310900000|2021-11-19 08:35:00|569.75|564.35|569.72|564.32|570.59|565.19|569.07|563.67|428
1637311200000|2021-11-19 08:40:00|569.75|564.35|569.13|563.73|570.11|564.71|569.05|563.65|421
1637311500000|2021-11-19 08:45:00|569.08|563.68|568.08|562.68|570.12|564.72|568.06|562.66|507
1637311800000|2021-11-19 08:50:00|568.07|562.67|567.11|561.71|568.34|562.94|567.1|561.7|420
1637312100000|2021-11-19 08:55:00|567.09|561.69|567.45|562.05|567.69|562.29|566.54|561.14|518
1637312400000|2021-11-19 09:00:00|567.46|562.06|567.69|562.29|568.41|563.01|567.2|561.8|526
1637312700000|2021-11-19 09:05:00|567.68|562.28|567.88|562.48|568.21|562.81|567.48|562.08|486
1637313000000|2021-11-19 09:10:00|567.84|562.44|568.4|563|568.46|563.06|567.71|562.31|478
1637313300000|2021-11-19 09:15:00|568.43|563.03|569.21|563.81|570.26|564.86|568.15|562.75|537
1637313600000|2021-11-19 09:20:00|569.22|563.82|568.55|563.15|569.68|564.28|568.29|562.89|447
1637313900000|2021-11-19 09:25:00|568.57|563.17|568.31|562.91|568.57|563.17|567.66|562.26|410
1637314200000|2021-11-19 09:30:00|568.24|562.84|567.65|562.25|569.31|563.91|567.65|562.25|365
1637314500000|2021-11-19 09:35:00|567.67|562.27|568.03|562.63|568.72|563.32|567.51|562.11|531
1637314800000|2021-11-19 09:40:00|568.04|562.64|568.47|563.07|568.64|563.24|568|562.6|331
1637315100000|2021-11-19 09:45:00|568.48|563.08|567.55|562.15|568.66|563.26|567.51|562.11|365
1637315400000|2021-11-19 09:50:00|567.54|562.14|567.24|561.84|567.94|562.54|567.22|561.82|380
1637315700000|2021-11-19 09:55:00|567.21|561.81|567.2|561.8|567.46|562.06|565.96|560.56|481
1637316000000|2021-11-19 10:00:00|567.23|561.83|565.37|559.97|567.48|562.08|565.3|559.9|456
1637316300000|2021-11-19 10:05:00|565.38|559.98|565.18|559.78|565.97|560.57|565.17|559.77|303
1637316600000|2021-11-19 10:10:00|565.17|559.77|564.35|558.95|565.31|559.91|564.24|558.84|305
1637316900000|2021-11-19 10:15:00|564.36|558.96|563.88|558.48|564.87|559.47|563.66|558.26|362
1637317200000|2021-11-19 10:20:00|563.92|558.52|565.26|559.86|565.44|560.04|563.86|558.46|365
1637317500000|2021-11-19 10:25:00|565.16|559.76|564.86|559.46|565.28|559.88|564.72|559.32|334
1637317800000|2021-11-19 10:30:00|564.95|559.55|564.58|559.18|565.29|559.89|564.37|558.97|354
1637318100000|2021-11-19 10:35:00|564.59|559.19|564.15|558.75|564.74|559.34|563.81|558.41|245
1637318400000|2021-11-19 10:40:00|564.11|558.71|564.09|558.69|564.91|559.51|564.08|558.68|273
1637318700000|2021-11-19 10:45:00|564.12|558.72|564.57|559.17|564.57|559.17|564.12|558.72|165
1637319000000|2021-11-19 10:50:00|564.58|559.18|564.16|558.76|564.82|559.42|563.93|558.53|226
1637319300000|2021-11-19 10:55:00|564.17|558.77|564.86|559.46|565.16|559.76|563.95|558.55|332
1637319600000|2021-11-19 11:00:00|564.81|559.41|563.76|558.36|567|561.6|563.09|557.69|485
1637319900000|2021-11-19 11:05:00|563.6|558.2|563.44|558.04|564.57|559.17|563.29|557.89|344
1637320200000|2021-11-19 11:10:00|563.42|558.02|561.2|555.8|563.48|558.08|561.19|555.79|360
1637320500000|2021-11-19 11:15:00|561.25|555.85|562.11|556.71|562.63|557.23|561.24|555.84|453
1637320800000|2021-11-19 11:20:00|561.92|556.52|562.49|557.09|563.13|557.73|561.18|555.78|455
1637321100000|2021-11-19 11:25:00|562.52|557.12|562.24|556.84|563.18|557.78|561.9|556.5|338
1637321400000|2021-11-19 11:30:00|562.27|556.87|561.45|556.05|563.26|557.86|561.32|555.92|388
1637321700000|2021-11-19 11:35:00|561.5|556.1|562.63|557.23|563.1|557.7|561.33|555.93|395
1637322000000|2021-11-19 11:40:00|562.62|557.22|563.48|558.08|564.71|559.31|562.26|556.86|641
1637322300000|2021-11-19 11:45:00|563.47|558.07|563.04|557.64|563.47|558.07|562.42|557.02|493
1637322600000|2021-11-19 11:50:00|563.05|557.65|563.49|558.09|563.94|558.54|563|557.6|433
1637322900000|2021-11-19 11:55:00|563.46|558.06|565.53|560.13|565.75|560.35|563.46|558.06|499
1637323200000|2021-11-19 12:00:00|565.47|560.07|566.2|560.8|566.89|561.49|564.62|559.22|502
1637323500000|2021-11-19 12:05:00|566.13|560.73|566.07|560.67|566.58|561.18|565.11|559.71|472
1637323800000|2021-11-19 12:10:00|566.08|560.68|568.36|562.96|568.49|563.09|566.04|560.64|594
1637324100000|2021-11-19 12:15:00|568.18|562.78|569.57|564.17|569.57|564.17|567.97|562.57|325
1637324400000|2021-11-19 12:20:00|569.54|564.14|569.08|563.68|569.97|564.57|568.71|563.31|302
1637324700000|2021-11-19 12:25:00|569.06|563.66|571.22|565.82|571.36|565.96|569.02|563.62|266
1637325000000|2021-11-19 12:30:00|571.22|565.82|570.78|565.38|571.32|565.92|570.03|564.63|439
1637325300000|2021-11-19 12:35:00|570.79|565.39|570.24|564.84|571.7|566.3|569.97|564.57|430
1637325600000|2021-11-19 12:40:00|570.25|564.85|570.27|564.87|570.93|565.53|569.93|564.53|309
1637325900000|2021-11-19 12:45:00|570.25|564.85|569.76|564.36|570.7|565.3|569.13|563.73|300
1637326200000|2021-11-19 12:50:00|569.77|564.37|568.33|562.93|569.85|564.45|568.33|562.93|343
1637326500000|2021-11-19 12:55:00|568.34|562.94|568.16|562.76|569.15|563.75|567.7|562.3|336
1637326800000|2021-11-19 13:00:00|568.09|562.69|567.6|562.2|568.88|563.48|567.08|561.68|529
1637327100000|2021-11-19 13:05:00|567.61|562.21|568.75|563.35|569.38|563.98|567.59|562.19|279
1637327400000|2021-11-19 13:10:00|568.78|563.38|570.12|564.72|570.26|564.86|568.55|563.15|306
1637327700000|2021-11-19 13:15:00|570.13|564.73|570.26|564.86|571.02|565.62|568.92|563.52|323
1637328000000|2021-11-19 13:20:00|570.25|564.85|571.19|565.79|571.2|565.8|569.28|563.88|366
1637328300000|2021-11-19 13:25:00|571.16|565.76|571.83|566.43|572.64|567.24|571.06|565.66|401
1637328600000|2021-11-19 13:30:00|571.82|566.42|571.7|566.3|572.31|566.91|571.07|565.67|320
1637328900000|2021-11-19 13:35:00|571.64|566.24|572.65|567.25|572.66|567.26|571.64|566.24|310
1637329200000|2021-11-19 13:40:00|572.55|567.15|571.84|566.44|572.73|567.33|571.39|565.99|424
1637329500000|2021-11-19 13:45:00|571.82|566.42|573.04|567.64|573.32|567.92|571.82|566.42|310
1637329800000|2021-11-19 13:50:00|573.11|567.71|573.24|567.84|573.27|567.87|572.56|567.16|342
1637330100000|2021-11-19 13:55:00|573.25|567.85|573.1|567.7|573.85|568.45|572.9|567.5|272
1637330400000|2021-11-19 14:00:00|573.16|567.76|574.14|568.74|574.43|569.03|573.1|567.7|371
1637330700000|2021-11-19 14:05:00|574.16|568.76|574.59|569.19|574.92|569.52|574.07|568.67|360
1637331000000|2021-11-19 14:10:00|574.48|569.08|574.68|569.28|574.95|569.55|574.06|568.66|389
1637331300000|2021-11-19 14:15:00|575|569.6|574.82|569.42|575.26|569.86|574.46|569.06|489
1637331600000|2021-11-19 14:20:00|574.83|569.43|574.65|569.25|576.11|570.71|574.65|569.25|338
1637331900000|2021-11-19 14:25:00|574.7|569.3|573.8|568.4|575.23|569.83|573.63|568.23|391
1637332200000|2021-11-19 14:30:00|573.83|568.43|572.77|567.37|574.33|568.93|572.52|567.12|409
1637332500000|2021-11-19 14:35:00|572.72|567.32|573.31|567.91|574.01|568.61|572.43|567.03|505
1637332800000|2021-11-19 14:40:00|573.36|567.96|575.72|570.32|575.73|570.33|573.33|567.93|472
1637333100000|2021-11-19 14:45:00|575.73|570.33|575.84|570.44|576.16|570.76|575|569.6|361
1637333400000|2021-11-19 14:50:00|575.74|570.34|576.42|571.02|576.6|571.2|575.2|569.8|549
1637333700000|2021-11-19 14:55:00|576.44|571.04|576.9|571.5|577.57|572.17|576.29|570.89|472
1637334000000|2021-11-19 15:00:00|576.89|571.49|575.85|570.45|577.05|571.65|575.43|570.03|303
1637334300000|2021-11-19 15:05:00|575.87|570.47|575.22|569.82|575.9|570.5|574.8|569.4|301
1637334600000|2021-11-19 15:10:00|575.2|569.8|574.95|569.55|575.7|570.3|574.49|569.09|302
1637334900000|2021-11-19 15:15:00|574.96|569.56|576.1|570.7|576.1|570.7|574.91|569.51|322
1637335200000|2021-11-19 15:20:00|576.31|570.91|577.08|571.68|577.8|572.4|576.18|570.78|294
1637335500000|2021-11-19 15:25:00|576.94|571.54|575.93|570.53|577.09|571.69|575.84|570.44|285
1637335800000|2021-11-19 15:30:00|575.99|570.59|575.93|570.53|576.52|571.12|575.31|569.91|509
1637336100000|2021-11-19 15:35:00|575.94|570.54|577.64|572.24|577.75|572.35|575.9|570.5|463
1637336400000|2021-11-19 15:40:00|577.6|572.2|578.28|572.88|578.56|573.16|577.59|572.19|307
1637336700000|2021-11-19 15:45:00|578.27|572.87|578.24|572.84|578.29|572.89|577.09|571.69|428
1637337000000|2021-11-19 15:50:00|578.23|572.83|578.52|573.12|578.74|573.34|578.07|572.67|404
1637337300000|2021-11-19 15:55:00|578.25|572.85|576.62|571.22|578.52|573.12|576.57|571.17|467
1637337600000|2021-11-19 16:00:00|576.61|571.21|577.43|572.03|577.6|572.2|576.28|570.88|384
1637337900000|2021-11-19 16:05:00|577.46|572.06|578.43|573.03|578.78|573.38|577.19|571.79|346
1637338200000|2021-11-19 16:10:00|578.66|573.26|578.4|573|578.7|573.3|578.16|572.76|280
1637338500000|2021-11-19 16:15:00|578.38|572.98|578.06|572.66|579.22|573.82|578.06|572.66|318
1637338800000|2021-11-19 16:20:00|578.12|572.72|576.36|570.96|578.2|572.8|576.33|570.93|301
1637339100000|2021-11-19 16:25:00|576.37|570.97|576.4|571|576.89|571.49|576.07|570.67|230
1637339400000|2021-11-19 16:30:00|576.45|571.05|576.99|571.59|577.1|571.7|576.4|571|253
1637339700000|2021-11-19 16:35:00|576.97|571.57|577.5|572.1|578|572.6|576.9|571.5|261
1637340000000|2021-11-19 16:40:00|577.57|572.17|577.7|572.3|577.97|572.57|577.03|571.63|325
1637340300000|2021-11-19 16:45:00|577.68|572.28|576.65|571.25|577.75|572.35|576.54|571.14|278
1637340600000|2021-11-19 16:50:00|576.7|571.3|578.28|572.88|578.32|572.92|576.69|571.29|230
1637340900000|2021-11-19 16:55:00|578.29|572.89|579.14|573.74|579.31|573.91|578.23|572.83|250
1637341200000|2021-11-19 17:00:00|579.18|573.78|579.96|574.56|580.19|574.79|579.06|573.66|425
1637341500000|2021-11-19 17:05:00|580.01|574.61|579.46|574.06|580.2|574.8|578.91|573.51|410
1637341800000|2021-11-19 17:10:00|579.47|574.07|579.94|574.54|580.16|574.76|579.35|573.95|401
1637342100000|2021-11-19 17:15:00|579.85|574.45|579.35|573.95|580.12|574.72|579.14|573.74|302
1637342400000|2021-11-19 17:20:00|579.15|573.75|578.75|573.35|579.35|573.95|578.42|573.02|360
1637342700000|2021-11-19 17:25:00|578.74|573.34|579.5|574.1|579.86|574.46|578.74|573.34|328
1637343000000|2021-11-19 17:30:00|579.48|574.08|578.48|573.08|579.62|574.22|578.03|572.63|442
1637343300000|2021-11-19 17:35:00|578.47|573.07|579.03|573.63|579.1|573.7|578.14|572.74|378
1637343600000|2021-11-19 17:40:00|579|573.6|577.78|572.38|579.14|573.74|577.2|571.8|473
1637343900000|2021-11-19 17:45:00|577.75|572.35|577.36|571.96|578.21|572.81|577.22|571.82|486
1637344200000|2021-11-19 17:50:00|577.38|571.98|576.54|571.14|577.43|572.03|576.2|570.8|379
1637344500000|2021-11-19 17:55:00|576.53|571.13|576.52|571.12|577.34|571.94|576.42|571.02|351
1637344800000|2021-11-19 18:00:00|576.55|571.15|576.63|571.23|576.9|571.5|576.03|570.63|429
1637345100000|2021-11-19 18:05:00|576.64|571.24|577.11|571.71|577.38|571.98|576.63|571.23|338
1637345400000|2021-11-19 18:10:00|577.12|571.72|578.07|572.67|578.47|573.07|577.09|571.69|431
1637345700000|2021-11-19 18:15:00|578|572.6|577.19|571.79|578.23|572.83|577.11|571.71|253
1637346000000|2021-11-19 18:20:00|577.21|571.81|576.54|571.14|577.44|572.04|576.39|570.99|225
1637346300000|2021-11-19 18:25:00|576.56|571.16|576.19|570.79|576.59|571.19|576.07|570.67|214
1637346600000|2021-11-19 18:30:00|576.26|570.86|576.04|570.64|576.44|571.04|575.64|570.24|334
1637346900000|2021-11-19 18:35:00|576.14|570.74|576.32|570.92|576.92|571.52|575.94|570.54|227
1637347200000|2021-11-19 18:40:00|576.33|570.93|576.24|570.84|576.42|571.02|575.62|570.22|352
1637347500000|2021-11-19 18:45:00|576.14|570.74|576.39|570.99|576.64|571.24|575.73|570.33|313
1637347800000|2021-11-19 18:50:00|576.4|571|576.33|570.93|576.58|571.18|576.04|570.64|391
1637348100000|2021-11-19 18:55:00|576.32|570.92|575.96|570.56|576.41|571.01|575.56|570.16|341
1637348400000|2021-11-19 19:00:00|575.95|570.55|576.46|571.06|576.61|571.21|575.94|570.54|330
1637348700000|2021-11-19 19:05:00|576.49|571.09|576.23|570.83|576.73|571.33|575.93|570.53|294
1637349000000|2021-11-19 19:10:00|576.21|570.81|576.87|571.47|577.26|571.86|575.96|570.56|343
1637349300000|2021-11-19 19:15:00|576.88|571.48|576.15|570.75|576.88|571.48|576.11|570.71|299
1637349600000|2021-11-19 19:20:00|576.14|570.74|576.12|570.72|576.42|571.02|575.89|570.49|232
1637349900000|2021-11-19 19:25:00|576.06|570.66|575.74|570.34|576.6|571.2|575.74|570.34|290
1637350200000|2021-11-19 19:30:00|575.75|570.35|575.08|569.68|575.92|570.52|574.61|569.21|504
1637350500000|2021-11-19 19:35:00|575.05|569.65|575.22|569.82|575.68|570.28|574.98|569.58|258
1637350800000|2021-11-19 19:40:00|575.23|569.83|575.09|569.69|575.44|570.04|574.61|569.21|221
1637351100000|2021-11-19 19:45:00|575.1|569.7|575.48|570.08|575.83|570.43|575.05|569.65|380
1637351400000|2021-11-19 19:50:00|575.49|570.09|576.41|571.01|576.6|571.2|575.47|570.07|396
1637351700000|2021-11-19 19:55:00|576.39|570.99|576.8|571.4|577.14|571.74|576.16|570.76|377
1637352000000|2021-11-19 20:00:00|576.79|571.39|576.4|571|577.31|571.91|576.21|570.81|408
1637352300000|2021-11-19 20:05:00|576.41|571.01|577.23|571.83|577.32|571.92|576.37|570.97|315
1637352600000|2021-11-19 20:10:00|577.25|571.85|576.32|570.92|577.69|572.29|576.15|570.75|360
1637352900000|2021-11-19 20:15:00|576.29|570.89|575.48|570.08|576.35|570.95|575.21|569.81|290
1637353200000|2021-11-19 20:20:00|575.47|570.07|575.37|569.97|575.85|570.45|575.32|569.92|289
1637353500000|2021-11-19 20:25:00|575.38|569.98|574.54|569.14|575.38|569.98|574.4|569|309
1637353800000|2021-11-19 20:30:00|574.51|569.11|574.51|569.11|574.8|569.4|574.42|569.02|406
1637354100000|2021-11-19 20:35:00|574.47|569.07|574.25|568.85|574.49|569.09|573.84|568.44|429
1637354400000|2021-11-19 20:40:00|574.26|568.86|575.22|569.82|575.34|569.94|574.21|568.81|313
1637354700000|2021-11-19 20:45:00|575.24|569.84|575.53|570.13|575.64|570.24|574.79|569.39|391
1637355000000|2021-11-19 20:50:00|575.54|570.14|574.39|568.99|575.62|570.22|574.15|568.75|385
1637355300000|2021-11-19 20:55:00|574.32|568.92|573.95|568.55|575.11|569.71|573.86|568.46|391
1637355600000|2021-11-19 21:00:00|573.88|568.48|573.32|567.92|574.11|568.71|573.3|567.9|210
1637355900000|2021-11-19 21:05:00|573.3|567.9|572.84|567.44|573.69|568.29|572.62|567.22|290
1637356200000|2021-11-19 21:10:00|572.87|567.47|573.03|567.63|573.55|568.15|572.79|567.39|286
1637356500000|2021-11-19 21:15:00|573.07|567.67|573.39|567.99|573.66|568.26|573.01|567.61|227
1637356800000|2021-11-19 21:20:00|573.41|568.01|573.29|567.89|573.75|568.35|573.01|567.61|286
1637357100000|2021-11-19 21:25:00|573.3|567.9|572.87|567.47|573.46|568.06|572.59|567.19|331
1637357400000|2021-11-19 21:30:00|572.84|567.44|573.99|568.59|573.99|568.59|572.83|567.43|213
1637357700000|2021-11-19 21:35:00|574.02|568.62|573.45|568.05|574.3|568.9|573.35|567.95|220
1637358000000|2021-11-19 21:40:00|573.44|568.04|574.16|568.76|574.41|569.01|573.44|568.04|204
1637358300000|2021-11-19 21:45:00|574.17|568.77|574.03|568.63|574.81|569.41|573.84|568.44|287
1637358600000|2021-11-19 21:50:00|574.01|568.61|573.63|568.23|574.2|568.8|573.41|568.01|128
1637358900000|2021-11-19 21:55:00|573.66|568.26|573.93|568.53|573.99|568.59|573.09|567.69|204
1637395200000|2021-11-20 08:00:00|582.97|577.57|583.26|577.86|583.6|578.2|582.92|577.52|250
1637395500000|2021-11-20 08:05:00|583.24|577.84|582.63|577.23|583.37|577.97|582.61|577.21|229
1637395800000|2021-11-20 08:10:00|582.59|577.19|583.46|578.06|583.49|578.09|582.26|576.86|221
1637396100000|2021-11-20 08:15:00|583.48|578.08|583.49|578.09|583.73|578.33|583.18|577.78|229
1637396400000|2021-11-20 08:20:00|583.5|578.1|583.73|578.33|583.87|578.47|583.49|578.09|153
1637396700000|2021-11-20 08:25:00|583.71|578.31|584.25|578.85|584.37|578.97|583.71|578.31|132
1637397000000|2021-11-20 08:30:00|584.27|578.87|584.64|579.24|585.03|579.63|584.27|578.87|165
1637397300000|2021-11-20 08:35:00|584.67|579.27|585.51|580.11|585.51|580.11|584.07|578.67|236
1637397600000|2021-11-20 08:40:00|585.5|580.1|585.69|580.29|586.06|580.66|585.26|579.86|254
1637397900000|2021-11-20 08:45:00|585.7|580.3|584.37|578.97|585.89|580.49|584.36|578.96|305
1637398200000|2021-11-20 08:50:00|584.36|578.96|585.26|579.86|585.49|580.09|584.32|578.92|255
1637398500000|2021-11-20 08:55:00|585.25|579.85|583.97|578.57|585.25|579.85|583.81|578.41|231
1637398800000|2021-11-20 09:00:00|583.96|578.56|585.13|579.73|585.14|579.74|583.95|578.55|207
1637399100000|2021-11-20 09:05:00|585.12|579.72|585.51|580.11|585.51|580.11|584.98|579.58|122
1637399400000|2021-11-20 09:10:00|585.5|580.1|585.75|580.35|585.93|580.53|585.41|580.01|189
1637399700000|2021-11-20 09:15:00|585.77|580.37|584.57|579.17|585.79|580.39|584.57|579.17|177
1637400000000|2021-11-20 09:20:00|584.56|579.16|584.33|578.93|584.58|579.18|584.26|578.86|155
1637400300000|2021-11-20 09:25:00|584.34|578.94|583.7|578.3|584.38|578.98|583.69|578.29|204
1637400600000|2021-11-20 09:30:00|583.69|578.29|583.15|577.75|583.7|578.3|583.09|577.69|167
1637400900000|2021-11-20 09:35:00|583.16|577.76|583.89|578.49|583.99|578.59|583.02|577.62|283
1637401200000|2021-11-20 09:40:00|583.9|578.5|584.37|578.97|584.46|579.06|583.76|578.36|263
1637401500000|2021-11-20 09:45:00|584.38|578.98|584.85|579.45|584.88|579.48|584.34|578.94|152
1637401800000|2021-11-20 09:50:00|584.84|579.44|584.57|579.17|584.96|579.56|584.54|579.14|182
1637402100000|2021-11-20 09:55:00|584.56|579.16|583.28|577.88|584.57|579.17|583.28|577.88|270
1637402400000|2021-11-20 10:00:00|583.29|577.89|582.98|577.58|583.29|577.89|582.34|576.94|387
1637402700000|2021-11-20 10:05:00|582.99|577.59|583.35|577.95|583.52|578.12|582.8|577.4|367
1637403000000|2021-11-20 10:10:00|583.33|577.93|583.74|578.34|583.78|578.38|583.3|577.9|199
1637403300000|2021-11-20 10:15:00|583.73|578.33|584.85|579.45|584.93|579.53|583.72|578.32|249
1637403600000|2021-11-20 10:20:00|584.84|579.44|585.22|579.82|585.58|580.18|584.84|579.44|182
1637403900000|2021-11-20 10:25:00|585.26|579.86|585.43|580.03|585.45|580.05|585.12|579.72|257
1637404200000|2021-11-20 10:30:00|585.46|580.06|584.81|579.41|586.04|580.64|584.67|579.27|321
1637404500000|2021-11-20 10:35:00|584.82|579.42|584.11|578.71|584.83|579.43|583.81|578.41|279
1637404800000|2021-11-20 10:40:00|584.12|578.72|584.94|579.54|585.06|579.66|584.07|578.67|175
1637405100000|2021-11-20 10:45:00|584.93|579.53|584.15|578.75|585|579.6|584.12|578.72|182
1637405400000|2021-11-20 10:50:00|584.14|578.74|584.06|578.66|584.57|579.17|583.66|578.26|308
1637405700000|2021-11-20 10:55:00|584.05|578.65|585.09|579.69|585.15|579.75|584.05|578.65|255
1637406000000|2021-11-20 11:00:00|585.1|579.7|587.32|581.92|587.59|582.19|585.1|579.7|366
1637406300000|2021-11-20 11:05:00|587.28|581.88|588.81|583.41|589|583.6|587.28|581.88|310
1637406600000|2021-11-20 11:10:00|588.8|583.4|587.68|582.28|588.82|583.42|587.02|581.62|560
1637406900000|2021-11-20 11:15:00|587.67|582.27|586.46|581.06|587.8|582.4|586.13|580.73|357
1637407200000|2021-11-20 11:20:00|586.45|581.05|586.58|581.18|586.75|581.35|586.3|580.9|301
1637407500000|2021-11-20 11:25:00|586.6|581.2|586.28|580.88|586.62|581.22|585.89|580.49|240
1637407800000|2021-11-20 11:30:00|586.29|580.89|586.5|581.1|586.54|581.14|586.23|580.83|113
1637408100000|2021-11-20 11:35:00|586.49|581.09|587.05|581.65|587.14|581.74|586.36|580.96|249
1637408400000|2021-11-20 11:40:00|587.06|581.66|587.08|581.68|587.57|582.17|586.88|581.48|309
1637408700000|2021-11-20 11:45:00|587.12|581.72|587.96|582.56|587.98|582.58|586.92|581.52|244
1637409000000|2021-11-20 11:50:00|587.97|582.57|587.87|582.47|587.98|582.58|587.76|582.36|290
1637409300000|2021-11-20 11:55:00|587.88|582.48|588.06|582.66|588.13|582.73|587.57|582.17|281
1637409600000|2021-11-20 12:00:00|588.05|582.65|587.85|582.45|588.48|583.08|587.83|582.43|258
1637409900000|2021-11-20 12:05:00|587.84|582.44|586.72|581.32|588.01|582.61|586.72|581.32|276
1637410200000|2021-11-20 12:10:00|586.73|581.33|588.02|582.62|588.2|582.8|586.73|581.33|387
1637410500000|2021-11-20 12:15:00|588.01|582.61|587.79|582.39|588.34|582.94|587.07|581.67|336
1637410800000|2021-11-20 12:20:00|587.8|582.4|587.18|581.78|587.93|582.53|587.12|581.72|228
1637411100000|2021-11-20 12:25:00|587.19|581.79|587.14|581.74|587.3|581.9|587.1|581.7|214
1637411400000|2021-11-20 12:30:00|587.12|581.72|586.78|581.38|587.39|581.99|586.73|581.33|279
1637411700000|2021-11-20 12:35:00|586.79|581.39|586.9|581.5|587.12|581.72|586.73|581.33|223
1637412000000|2021-11-20 12:40:00|586.91|581.51|585.98|580.58|586.92|581.52|585.91|580.51|209
1637412300000|2021-11-20 12:45:00|585.99|580.59|586.24|580.84|586.26|580.86|585.57|580.17|224
1637412600000|2021-11-20 12:50:00|586.22|580.82|586.45|581.05|586.69|581.29|586.01|580.61|231
1637412900000|2021-11-20 12:55:00|586.46|581.06|586.66|581.26|586.93|581.53|586.4|581|301
1637413200000|2021-11-20 13:00:00|586.67|581.27|586.53|581.13|586.96|581.56|586.46|581.06|182
1637413500000|2021-11-20 13:05:00|586.54|581.14|587.2|581.8|587.24|581.84|586.53|581.13|229
1637413800000|2021-11-20 13:10:00|587.19|581.79|585.77|580.37|587.29|581.89|585.77|580.37|263
1637414100000|2021-11-20 13:15:00|585.74|580.34|584.81|579.41|585.76|580.36|584.76|579.36|403
1637414400000|2021-11-20 13:20:00|584.8|579.4|585.11|579.71|585.25|579.85|584.58|579.18|321
1637414700000|2021-11-20 13:25:00|585.1|579.7|585.7|580.3|585.89|580.49|585.1|579.7|274
1637415000000|2021-11-20 13:30:00|585.69|580.29|585.16|579.76|585.7|580.3|585.1|579.7|233
1637415300000|2021-11-20 13:35:00|585.15|579.75|583.53|578.13|585.15|579.75|583.51|578.11|267
1637415600000|2021-11-20 13:40:00|583.54|578.14|584.13|578.73|584.58|579.18|583.23|577.83|311
1637415900000|2021-11-20 13:45:00|584.14|578.74|582.91|577.51|584.25|578.85|582.91|577.51|207
1637416200000|2021-11-20 13:50:00|582.92|577.52|583.12|577.72|583.12|577.72|581.99|576.59|302
1637416500000|2021-11-20 13:55:00|583.08|577.68|582.83|577.43|583.38|577.98|582.46|577.06|197
1637416800000|2021-11-20 14:00:00|582.82|577.42|582.58|577.18|583.53|578.13|582.57|577.17|253
1637417100000|2021-11-20 14:05:00|582.57|577.17|582.94|577.54|583.12|577.72|581.49|576.09|361
1637417400000|2021-11-20 14:10:00|582.95|577.55|583.03|577.63|583.86|578.46|582.67|577.27|359
1637417700000|2021-11-20 14:15:00|583.04|577.64|583.38|577.98|583.83|578.43|582.75|577.35|269
1637418000000|2021-11-20 14:20:00|583.36|577.96|582.44|577.04|583.55|578.15|582.22|576.82|285
1637418300000|2021-11-20 14:25:00|582.42|577.02|579.87|574.47|582.42|577.02|579.76|574.36|409
1637418600000|2021-11-20 14:30:00|579.86|574.46|579.52|574.12|579.86|574.46|579.09|573.69|427
1637418900000|2021-11-20 14:35:00|579.51|574.11|580.09|574.69|580.55|575.15|579.48|574.08|244
1637419200000|2021-11-20 14:40:00|580.13|574.73|580.04|574.64|580.15|574.75|579.69|574.29|104
1637419500000|2021-11-20 14:45:00|580.05|574.65|580.3|574.9|580.3|574.9|579.78|574.38|154
1637419800000|2021-11-20 14:50:00|580.31|574.91|578.6|573.2|580.36|574.96|578.45|573.05|222
1637420100000|2021-11-20 14:55:00|578.61|573.21|578.36|572.96|578.93|573.53|578.25|572.85|230
1637420400000|2021-11-20 15:00:00|578.33|572.93|575.33|569.93|578.65|573.25|575.33|569.93|495
1637420700000|2021-11-20 15:05:00|575.31|569.91|574.38|568.98|575.73|570.33|571.55|566.15|845
1637421000000|2021-11-20 15:10:00|574.36|568.96|572.79|567.39|574.46|569.06|572.03|566.63|643
1637421300000|2021-11-20 15:15:00|572.78|567.38|573.06|567.66|574.56|569.16|572.1|566.7|539
1637421600000|2021-11-20 15:20:00|573.05|567.65|574.93|569.53|575.25|569.85|572.96|567.56|444
1637421900000|2021-11-20 15:25:00|574.92|569.52|573.51|568.11|574.92|569.52|573.02|567.62|502
1637422200000|2021-11-20 15:30:00|573.5|568.1|574.26|568.86|574.99|569.59|573.28|567.88|509
1637422500000|2021-11-20 15:35:00|574.24|568.84|571.84|566.44|574.24|568.84|571.73|566.33|440
1637422800000|2021-11-20 15:40:00|571.85|566.45|570.02|564.62|571.91|566.51|569.26|563.86|600
1637423100000|2021-11-20 15:45:00|570.03|564.63|570.82|565.42|571.28|565.88|569.25|563.85|590
1637423400000|2021-11-20 15:50:00|570.83|565.43|569.66|564.26|570.83|565.43|569.48|564.08|529
1637423700000|2021-11-20 15:55:00|569.65|564.25|570.07|564.67|571.23|565.83|569.52|564.12|530
1637424000000|2021-11-20 16:00:00|570.05|564.65|571.6|566.2|571.88|566.48|569.51|564.11|619
1637424300000|2021-11-20 16:05:00|571.63|566.23|570.69|565.29|571.78|566.38|570.45|565.05|511
1637424600000|2021-11-20 16:10:00|570.7|565.3|570.05|564.65|571.54|566.14|570.05|564.65|459
1637424900000|2021-11-20 16:15:00|570.06|564.66|568.91|563.51|571.13|565.73|568.69|563.29|502
1637425200000|2021-11-20 16:20:00|568.92|563.52|569.23|563.83|569.83|564.43|567.86|562.46|611
1637425500000|2021-11-20 16:25:00|569.22|563.82|570.17|564.77|570.88|565.48|569.14|563.74|532
1637425800000|2021-11-20 16:30:00|570.16|564.76|572.18|566.78|572.81|567.41|569.68|564.28|607
1637426100000|2021-11-20 16:35:00|572.17|566.77|572.01|566.61|572.17|566.77|571.12|565.72|354
1637426400000|2021-11-20 16:40:00|572|566.6|572.35|566.95|572.43|567.03|571.33|565.93|386
1637426700000|2021-11-20 16:45:00|572.34|566.94|572.21|566.81|572.5|567.1|571.84|566.44|293
1637427000000|2021-11-20 16:50:00|572.2|566.8|571.2|565.8|572.2|566.8|570.91|565.51|332
1637427300000|2021-11-20 16:55:00|571.21|565.81|571.79|566.39|572.15|566.75|571.2|565.8|313
1637427600000|2021-11-20 17:00:00|571.78|566.38|571.67|566.27|572.43|567.03|571.4|566|298
1637427900000|2021-11-20 17:05:00|571.66|566.26|571.99|566.59|572.02|566.62|570.99|565.59|280
1637428200000|2021-11-20 17:10:00|572|566.6|571.61|566.21|572.08|566.68|571.38|565.98|276
1637428500000|2021-11-20 17:15:00|571.62|566.22|572.09|566.69|572.18|566.78|571.18|565.78|247
1637428800000|2021-11-20 17:20:00|572.1|566.7|570.56|565.16|572.12|566.72|570.45|565.05|282
1637429100000|2021-11-20 17:25:00|570.55|565.15|571.17|565.77|571.22|565.82|570.5|565.1|292
1637429400000|2021-11-20 17:30:00|571.15|565.75|570.77|565.37|571.54|566.14|570.55|565.15|318
1637429700000|2021-11-20 17:35:00|570.75|565.35|570.35|564.95|570.83|565.43|569.88|564.48|265
1637430000000|2021-11-20 17:40:00|570.36|564.96|571.18|565.78|571.23|565.83|570.06|564.66|324
1637430300000|2021-11-20 17:45:00|571.17|565.77|570.58|565.18|571.54|566.14|570.36|564.96|424
1637430600000|2021-11-20 17:50:00|570.59|565.19|571.27|565.87|571.68|566.28|570.58|565.18|377
1637430900000|2021-11-20 17:55:00|571.26|565.86|571.78|566.38|571.87|566.47|570.72|565.32|333
1637431200000|2021-11-20 18:00:00|571.77|566.37|570.94|565.54|571.8|566.4|570.51|565.11|329
1637431500000|2021-11-20 18:05:00|570.93|565.53|570.71|565.31|571.74|566.34|570.64|565.24|323
1637431800000|2021-11-20 18:10:00|570.7|565.3|571.71|566.31|571.71|566.31|570.68|565.28|197
1637432100000|2021-11-20 18:15:00|571.72|566.32|574.55|569.15|574.6|569.2|571.57|566.17|434
1637432400000|2021-11-20 18:20:00|574.42|569.02|581.24|575.84|582.07|576.67|574.17|568.77|820
1637432700000|2021-11-20 18:25:00|581.35|575.95|585.56|580.16|586.16|580.76|581.32|575.92|871
1637433000000|2021-11-20 18:30:00|585.55|580.15|581.68|576.28|586.17|580.77|581.34|575.94|664
1637433300000|2021-11-20 18:35:00|581.67|576.27|583.92|578.52|584.08|578.68|581.16|575.76|562
1637433600000|2021-11-20 18:40:00|583.91|578.51|586.22|580.82|587.29|581.89|583.91|578.51|632
1637433900000|2021-11-20 18:45:00|586.24|580.84|587.04|581.64|587.92|582.52|586.23|580.83|586
1637434200000|2021-11-20 18:50:00|587.05|581.65|589.89|584.49|590.75|585.35|586.32|580.92|495
1637434500000|2021-11-20 18:55:00|589.88|584.48|589.01|583.61|590.11|584.71|588.67|583.27|418
1637434800000|2021-11-20 19:00:00|589|583.6|589.29|583.89|590.81|585.41|588.91|583.51|502
1637435100000|2021-11-20 19:05:00|589.3|583.9|589.37|583.97|590.42|585.02|589.28|583.88|374
1637435400000|2021-11-20 19:10:00|589.36|583.96|589.26|583.86|589.94|584.54|588.13|582.73|391
1637435700000|2021-11-20 19:15:00|589.25|583.85|587.95|582.55|589.65|584.25|587.95|582.55|347
1637436000000|2021-11-20 19:20:00|587.94|582.54|587.07|581.67|587.94|582.54|586.97|581.57|355
1637436300000|2021-11-20 19:25:00|587.06|581.66|587.36|581.96|587.59|582.19|586.56|581.16|293
1637436600000|2021-11-20 19:30:00|587.35|581.95|585.07|579.67|587.46|582.06|584.91|579.51|331
1637436900000|2021-11-20 19:35:00|585.06|579.66|584.96|579.56|585.68|580.28|584.81|579.41|249
1637437200000|2021-11-20 19:40:00|584.95|579.55|584.81|579.41|585.08|579.68|584.13|578.73|268
1637437500000|2021-11-20 19:45:00|584.79|579.39|584.53|579.13|584.8|579.4|584.2|578.8|222
1637437800000|2021-11-20 19:50:00|584.52|579.12|583.98|578.58|584.87|579.47|583.95|578.55|292
1637438100000|2021-11-20 19:55:00|583.97|578.57|584.95|579.55|584.95|579.55|583.62|578.22|323
1637438400000|2021-11-20 20:00:00|584.94|579.54|584.27|578.87|585.33|579.93|584.2|578.8|419
1637438700000|2021-11-20 20:05:00|584.28|578.88|584.38|578.98|584.74|579.34|584.27|578.87|220
1637439000000|2021-11-20 20:10:00|584.37|578.97|583.84|578.44|584.37|578.97|583.79|578.39|222
1637439300000|2021-11-20 20:15:00|583.83|578.43|583.59|578.19|584.06|578.66|583.55|578.15|208
1637439600000|2021-11-20 20:20:00|583.58|578.18|583.66|578.26|583.79|578.39|583.17|577.77|200
1637439900000|2021-11-20 20:25:00|583.65|578.25|583.28|577.88|584.21|578.81|583.16|577.76|276
1637440200000|2021-11-20 20:30:00|583.38|577.98|583.11|577.71|583.61|578.21|583|577.6|216
1637440500000|2021-11-20 20:35:00|583.1|577.7|583.38|577.98|583.88|578.48|583.1|577.7|185
1637440800000|2021-11-20 20:40:00|583.43|578.03|583.24|577.84|583.43|578.03|583.1|577.7|193
1637441100000|2021-11-20 20:45:00|583.29|577.89|583.65|578.25|583.71|578.31|582.77|577.37|244
1637441400000|2021-11-20 20:50:00|583.67|578.27|583.27|577.87|584.06|578.66|583.2|577.8|226
1637441700000|2021-11-20 20:55:00|583.28|577.88|583.2|577.8|583.43|578.03|582.97|577.57|240
1637442000000|2021-11-20 21:00:00|583.21|577.81|583.53|578.13|584.16|578.76|583.2|577.8|387
1637442300000|2021-11-20 21:05:00|583.54|578.14|583.45|578.05|583.62|578.22|583.11|577.71|219
1637442600000|2021-11-20 21:10:00|583.46|578.06|584.06|578.66|584.1|578.7|583.28|577.88|152
1637442900000|2021-11-20 21:15:00|584.05|578.65|583.3|577.9|584.11|578.71|583.26|577.86|162
1637443200000|2021-11-20 21:20:00|583.29|577.89|584.19|578.79|584.24|578.84|583.29|577.89|119
1637443500000|2021-11-20 21:25:00|584.18|578.78|584.8|579.4|585.03|579.63|584.16|578.76|237
1637443800000|2021-11-20 21:30:00|584.82|579.42|584.63|579.23|585.03|579.63|584.37|578.97|189
1637444100000|2021-11-20 21:35:00|584.62|579.22|585.27|579.87|585.43|580.03|584.52|579.12|211
1637444400000|2021-11-20 21:40:00|585.26|579.86|583.86|578.46|585.41|580.01|583.86|578.46|350
1637444700000|2021-11-20 21:45:00|583.87|578.47|584.99|579.59|585.03|579.63|583.86|578.46|269
1637445000000|2021-11-20 21:50:00|585|579.6|584.57|579.17|585.36|579.96|584.4|579|233
1637445300000|2021-11-20 21:55:00|584.56|579.16|585.73|580.33|585.9|580.5|584.47|579.07|211
1637445600000|2021-11-20 22:00:00|585.74|580.34|585.62|580.22|586.23|580.83|585.46|580.06|279
1637445900000|2021-11-20 22:05:00|585.65|580.25|585.35|579.95|585.74|580.34|584.96|579.56|195
1637446200000|2021-11-20 22:10:00|585.34|579.94|584.65|579.25|585.78|580.38|584.54|579.14|223
1637446500000|2021-11-20 22:15:00|584.66|579.26|585.35|579.95|585.35|579.95|584.65|579.25|100
1637446800000|2021-11-20 22:20:00|585.34|579.94|584.73|579.33|585.41|580.01|584.73|579.33|127
1637447100000|2021-11-20 22:25:00|584.72|579.32|584.62|579.22|584.72|579.32|584.56|579.16|88
1637447400000|2021-11-20 22:30:00|584.63|579.23|585.27|579.87|585.31|579.91|584.62|579.22|135
1637447700000|2021-11-20 22:35:00|585.28|579.88|585.66|580.26|585.7|580.3|585.28|579.88|79
1637448000000|2021-11-20 22:40:00|585.67|580.27|585.42|580.02|585.67|580.27|585.2|579.8|100
1637448300000|2021-11-20 22:45:00|585.4|580|585.26|579.86|585.42|580.02|585.25|579.85|100
1637448600000|2021-11-20 22:50:00|585.25|579.85|585.03|579.63|585.25|579.85|585.01|579.61|85
1637448900000|2021-11-20 22:55:00|584.99|579.59|585.49|580.09|585.51|580.11|584.99|579.59|67
1637449200000|2021-11-20 23:00:00|585.48|580.08|585.49|580.09|585.75|580.35|585.3|579.9|112
1637449500000|2021-11-20 23:05:00|585.51|580.11|586.27|580.87|586.34|580.94|585.51|580.11|142
1637449800000|2021-11-20 23:10:00|586.28|580.88|585.66|580.26|586.29|580.89|585.21|579.81|237
1637450100000|2021-11-20 23:15:00|585.67|580.27|585.58|580.18|586.07|580.67|585.55|580.15|240
1637450400000|2021-11-20 23:20:00|585.57|580.17|584.58|579.18|585.59|580.19|584.14|578.74|234
1637450700000|2021-11-20 23:25:00|584.59|579.19|584.13|578.73|585.15|579.75|583.95|578.55|379
1637451000000|2021-11-20 23:30:00|584.14|578.74|584.57|579.17|584.88|579.48|584.14|578.74|310
1637451300000|2021-11-20 23:35:00|584.58|579.18|585.8|580.4|586.17|580.77|584.58|579.18|340
1637451600000|2021-11-20 23:40:00|585.83|580.43|586.96|581.56|587.05|581.65|585.73|580.33|286
1637451900000|2021-11-20 23:45:00|586.98|581.58|587.79|582.39|587.99|582.59|586.67|581.27|417
1637452200000|2021-11-20 23:50:00|587.77|582.37|587.7|582.3|587.86|582.46|587.25|581.85|397
1637452500000|2021-11-20 23:55:00|587.71|582.31|587.39|581.99|587.71|582.31|586.72|581.32|384
1637452800000|2021-11-21 00:00:00|587.38|581.98|587.42|582.02|588|582.6|586.58|581.18|411
1637453100000|2021-11-21 00:05:00|587.41|582.01|586.36|580.96|587.49|582.09|586.33|580.93|277
1637453400000|2021-11-21 00:10:00|586.35|580.95|587.17|581.77|587.27|581.87|585.82|580.42|322
1637453700000|2021-11-21 00:15:00|587.16|581.76|585.41|580.01|587.23|581.83|585.36|579.96|284
1637454000000|2021-11-21 00:20:00|585.43|580.03|586.11|580.71|586.52|581.12|585.32|579.92|318
1637454300000|2021-11-21 00:25:00|586.12|580.72|585.62|580.22|586.17|580.77|585.31|579.91|279
1637454600000|2021-11-21 00:30:00|585.61|580.21|585.3|579.9|585.66|580.26|584.75|579.35|334
1637454900000|2021-11-21 00:35:00|585.31|579.91|585.33|579.93|585.41|580.01|584.96|579.56|281
1637455200000|2021-11-21 00:40:00|585.32|579.92|586.37|580.97|586.51|581.11|585.31|579.91|219
1637455500000|2021-11-21 00:45:00|586.36|580.96|585.63|580.23|586.64|581.24|585.36|579.96|333
1637455800000|2021-11-21 00:50:00|585.66|580.26|585.02|579.62|585.99|580.59|584.96|579.56|250
1637456100000|2021-11-21 00:55:00|585.03|579.63|584.49|579.09|585.28|579.88|584.37|578.97|318
1637456400000|2021-11-21 01:00:00|584.5|579.1|584.84|579.44|585.39|579.99|584.5|579.1|364
1637456700000|2021-11-21 01:05:00|584.85|579.45|584.33|578.93|584.97|579.57|584.33|578.93|237
1637457000000|2021-11-21 01:10:00|584.34|578.94|584.97|579.57|585.19|579.79|584.33|578.93|205
1637457300000|2021-11-21 01:15:00|584.98|579.58|584.67|579.27|585.36|579.96|584.67|579.27|166
1637457600000|2021-11-21 01:20:00|584.68|579.28|584.28|578.88|584.81|579.41|584.25|578.85|187
1637457900000|2021-11-21 01:25:00|584.27|578.87|584.28|578.88|584.55|579.15|584.24|578.84|135
1637458200000|2021-11-21 01:30:00|584.29|578.89|584.47|579.07|584.62|579.22|583.88|578.48|202
1637458500000|2021-11-21 01:35:00|584.48|579.08|584.41|579.01|584.74|579.34|584.12|578.72|197
1637458800000|2021-11-21 01:40:00|584.4|579|584|578.6|584.46|579.06|583.69|578.29|171
1637459100000|2021-11-21 01:45:00|583.99|578.59|582.97|577.57|584.48|579.08|582.94|577.54|193
1637459400000|2021-11-21 01:50:00|582.98|577.58|583.31|577.91|583.65|578.25|582.98|577.58|240
1637459700000|2021-11-21 01:55:00|583.32|577.92|583.71|578.31|583.98|578.58|583.3|577.9|289
1637460000000|2021-11-21 02:00:00|583.72|578.32|583.97|578.57|584.1|578.7|583.49|578.09|347
1637460300000|2021-11-21 02:05:00|583.96|578.56|583.84|578.44|584.13|578.73|583.4|578|300
1637460600000|2021-11-21 02:10:00|583.83|578.43|582.74|577.34|583.83|578.43|582.74|577.34|274
1637460900000|2021-11-21 02:15:00|582.75|577.35|583.08|577.68|583.3|577.9|582.75|577.35|259
1637461200000|2021-11-21 02:20:00|583.09|577.69|582.72|577.32|583.31|577.91|582.7|577.3|267
1637461500000|2021-11-21 02:25:00|582.71|577.31|581.43|576.03|583.08|577.68|581.38|575.98|303
1637461800000|2021-11-21 02:30:00|581.45|576.05|578.86|573.46|581.59|576.19|578.71|573.31|562
1637462100000|2021-11-21 02:35:00|578.87|573.47|575.18|569.78|579.48|574.08|575.17|569.77|497
1637462400000|2021-11-21 02:40:00|575.2|569.8|574.04|568.64|575.92|570.52|573.59|568.19|530
1637462700000|2021-11-21 02:45:00|574.05|568.65|576.45|571.05|576.45|571.05|573.91|568.51|425
1637463000000|2021-11-21 02:50:00|576.46|571.06|575.58|570.18|576.53|571.13|575.25|569.85|305
1637463300000|2021-11-21 02:55:00|575.57|570.17|576.45|571.05|576.98|571.58|574.57|569.17|416
1637463600000|2021-11-21 03:00:00|576.44|571.04|574.46|569.06|576.45|571.05|574.1|568.7|511
1637463900000|2021-11-21 03:05:00|574.44|569.04|576.17|570.77|576.25|570.85|574.44|569.04|372
1637464200000|2021-11-21 03:10:00|576.16|570.76|576.69|571.29|577.54|572.14|575.84|570.44|400
1637464500000|2021-11-21 03:15:00|576.7|571.3|575.29|569.89|577.24|571.84|575.26|569.86|346
1637464800000|2021-11-21 03:20:00|575.3|569.9|575.67|570.27|576.35|570.95|575.13|569.73|338
1637465100000|2021-11-21 03:25:00|575.68|570.28|575.72|570.32|576.04|570.64|575.47|570.07|232
1637465400000|2021-11-21 03:30:00|575.71|570.31|575.69|570.29|576.04|570.64|575.33|569.93|292
1637465700000|2021-11-21 03:35:00|575.7|570.3|575.36|569.96|576.32|570.92|575.35|569.95|285
1637466000000|2021-11-21 03:40:00|575.37|569.97|574.29|568.89|575.44|570.04|574.29|568.89|207
1637466300000|2021-11-21 03:45:00|574.28|568.88|574.41|569.01|574.74|569.34|574.18|568.78|326
1637466600000|2021-11-21 03:50:00|574.4|569|573.38|567.98|574.4|569|571.76|566.36|496
1637466900000|2021-11-21 03:55:00|573.37|567.97|573.21|567.81|573.89|568.49|572.6|567.2|363
1637467200000|2021-11-21 04:00:00|573.2|567.8|574.23|568.83|574.23|568.83|572.67|567.27|309
1637467500000|2021-11-21 04:05:00|574.26|568.86|573.87|568.47|574.31|568.91|573.84|568.44|182
1637467800000|2021-11-21 04:10:00|573.86|568.46|573.89|568.49|575.07|569.67|573.6|568.2|291
1637468100000|2021-11-21 04:15:00|573.9|568.5|574.03|568.63|574.68|569.28|573.58|568.18|314
1637468400000|2021-11-21 04:20:00|574.04|568.64|574.68|569.28|575.14|569.74|573.95|568.55|319
1637468700000|2021-11-21 04:25:00|574.69|569.29|574.06|568.66|574.89|569.49|574.06|568.66|246
1637469000000|2021-11-21 04:30:00|574.01|568.61|574.24|568.84|574.45|569.05|573.87|568.47|252
1637469300000|2021-11-21 04:35:00|574.23|568.83|573.63|568.23|574.23|568.83|573.16|567.76|321
1637469600000|2021-11-21 04:40:00|573.59|568.19|574.35|568.95|574.43|569.03|573.16|567.76|295
1637469900000|2021-11-21 04:45:00|574.36|568.96|573.65|568.25|574.36|568.96|573.54|568.14|231
1637470200000|2021-11-21 04:50:00|573.66|568.26|573.76|568.36|573.89|568.49|573.25|567.85|246
1637470500000|2021-11-21 04:55:00|573.75|568.35|573.66|568.26|573.8|568.4|573.33|567.93|178
1637470800000|2021-11-21 05:00:00|573.67|568.27|574.09|568.69|574.09|568.69|573.5|568.1|203
1637471100000|2021-11-21 05:05:00|574.11|568.71|574.3|568.9|574.94|569.54|573.96|568.56|212
1637471400000|2021-11-21 05:10:00|574.29|568.89|574.59|569.19|575|569.6|574.25|568.85|193
1637471700000|2021-11-21 05:15:00|574.6|569.2|574.69|569.29|574.92|569.52|574.4|569|177
1637472000000|2021-11-21 05:20:00|574.68|569.28|574.18|568.78|574.77|569.37|574.17|568.77|132
1637472300000|2021-11-21 05:25:00|574.17|568.77|574.77|569.37|574.84|569.44|574.09|568.69|196
1637472600000|2021-11-21 05:30:00|574.76|569.36|576.91|571.51|576.95|571.55|574.76|569.36|239
1637472900000|2021-11-21 05:35:00|576.96|571.56|576.88|571.48|576.97|571.57|576.41|571.01|287
1637473200000|2021-11-21 05:40:00|576.87|571.47|576.46|571.06|576.88|571.48|576.15|570.75|226
1637473500000|2021-11-21 05:45:00|576.49|571.09|576.17|570.77|576.76|571.36|576.15|570.75|322
1637473800000|2021-11-21 05:50:00|576.18|570.78|577.08|571.68|577.15|571.75|576.18|570.78|221
1637474100000|2021-11-21 05:55:00|577.07|571.67|577.08|571.68|577.13|571.73|576.49|571.09|301
1637474400000|2021-11-21 06:00:00|577.09|571.69|576.84|571.44|577.6|572.2|576.79|571.39|445
1637474700000|2021-11-21 06:05:00|576.83|571.43|576.86|571.46|577.02|571.62|576.14|570.74|267
1637475000000|2021-11-21 06:10:00|576.84|571.44|577.04|571.64|577.09|571.69|576.69|571.29|242
1637475300000|2021-11-21 06:15:00|577.05|571.65|577.36|571.96|577.58|572.18|576.79|571.39|216
1637475600000|2021-11-21 06:20:00|577.37|571.97|575.92|570.52|577.42|572.02|575.84|570.44|198
1637475900000|2021-11-21 06:25:00|575.91|570.51|575.14|569.74|575.91|570.51|574.85|569.45|243
1637476200000|2021-11-21 06:30:00|575.15|569.75|577.33|571.93|577.4|572|575.14|569.74|251
1637476500000|2021-11-21 06:35:00|577.34|571.94|576.17|570.77|577.48|572.08|576.11|570.71|239
1637476800000|2021-11-21 06:40:00|576.16|570.76|576.04|570.64|576.26|570.86|575.43|570.03|308
1637477100000|2021-11-21 06:45:00|576.05|570.65|576.95|571.55|576.95|571.55|575.95|570.55|167
1637477400000|2021-11-21 06:50:00|576.94|571.54|576.71|571.31|576.97|571.57|576.55|571.15|166
1637477700000|2021-11-21 06:55:00|576.7|571.3|578.07|572.67|578.1|572.7|576.7|571.3|350
1637478000000|2021-11-21 07:00:00|578.05|572.65|576.85|571.45|578.09|572.69|576.71|571.31|237
1637478300000|2021-11-21 07:05:00|576.86|571.46|577.09|571.69|577.15|571.75|576.42|571.02|184
1637478600000|2021-11-21 07:10:00|577.06|571.66|576.88|571.48|577.13|571.73|576.7|571.3|180
1637478900000|2021-11-21 07:15:00|576.91|571.51|576.62|571.22|576.93|571.53|576.18|570.78|172
1637479200000|2021-11-21 07:20:00|576.59|571.19|577.71|572.31|577.8|572.4|576.59|571.19|232
1637479500000|2021-11-21 07:25:00|577.72|572.32|576.92|571.52|577.72|572.32|576.65|571.25|219
1637479800000|2021-11-21 07:30:00|576.93|571.53|577.93|572.53|577.95|572.55|576.92|571.52|180
1637480100000|2021-11-21 07:35:00|577.92|572.52|577.14|571.74|578.01|572.61|577.05|571.65|195
1637480400000|2021-11-21 07:40:00|577.13|571.73|577.45|572.05|577.49|572.09|576.81|571.41|214
1637480700000|2021-11-21 07:45:00|577.46|572.06|576.5|571.1|577.51|572.11|576.5|571.1|165
1637481000000|2021-11-21 07:50:00|576.49|571.09|576.43|571.03|576.88|571.48|576.39|570.99|189
1637481300000|2021-11-21 07:55:00|576.44|571.04|576.22|570.82|576.45|571.05|575.96|570.56|243
1637481600000|2021-11-21 08:00:00|576.21|570.81|576.29|570.89|576.53|571.13|576.07|570.67|228
1637481900000|2021-11-21 08:05:00|576.3|570.9|574.65|569.25|576.3|570.9|574.64|569.24|306
1637482200000|2021-11-21 08:10:00|574.7|569.3|576.06|570.66|576.06|570.66|573.97|568.57|327
1637482500000|2021-11-21 08:15:00|576.11|570.71|574.84|569.44|576.19|570.79|574.67|569.27|289
1637482800000|2021-11-21 08:20:00|574.83|569.43|575.69|570.29|575.72|570.32|574.57|569.17|226
1637483100000|2021-11-21 08:25:00|575.7|570.3|575.97|570.57|576.05|570.65|575.54|570.14|218
1637483400000|2021-11-21 08:30:00|575.96|570.56|577|571.6|577|571.6|575.9|570.5|167
1637483700000|2021-11-21 08:35:00|577.09|571.69|578.9|573.5|579.12|573.72|577.09|571.69|272
1637484000000|2021-11-21 08:40:00|578.91|573.51|578.17|572.77|578.91|573.51|577.88|572.48|329
1637484300000|2021-11-21 08:45:00|578.16|572.76|576.66|571.26|578.16|572.76|576.66|571.26|268
1637484600000|2021-11-21 08:50:00|576.67|571.27|575.37|569.97|576.72|571.32|575.35|569.95|194
1637484900000|2021-11-21 08:55:00|575.42|570.02|575.59|570.19|576.07|570.67|575|569.6|301
1637485200000|2021-11-21 09:00:00|575.55|570.15|576.77|571.37|576.78|571.38|575.35|569.95|247
1637485500000|2021-11-21 09:05:00|576.78|571.38|576.96|571.56|576.99|571.59|576.5|571.1|201
1637485800000|2021-11-21 09:10:00|576.97|571.57|577.57|572.17|577.74|572.34|576.63|571.23|310
1637486100000|2021-11-21 09:15:00|577.59|572.19|577.65|572.25|577.79|572.39|577.37|571.97|249
1637486400000|2021-11-21 09:20:00|577.64|572.24|577.52|572.12|578|572.6|577.29|571.89|246
1637486700000|2021-11-21 09:25:00|577.53|572.13|578.41|573.01|578.44|573.04|577.5|572.1|149
1637487000000|2021-11-21 09:30:00|578.4|573|577.29|571.89|578.41|573.01|577.28|571.88|227
1637487300000|2021-11-21 09:35:00|577.28|571.88|577.21|571.81|577.59|572.19|576.21|570.81|266
1637487600000|2021-11-21 09:40:00|577.22|571.82|577.33|571.93|578.04|572.64|577.21|571.81|236
1637487900000|2021-11-21 09:45:00|577.35|571.95|577.38|571.98|577.67|572.27|576.89|571.49|277
1637488200000|2021-11-21 09:50:00|577.35|571.95|577.51|572.11|577.9|572.5|577.17|571.77|238
1637488500000|2021-11-21 09:55:00|577.5|572.1|578.49|573.09|578.61|573.21|577.13|571.73|319
1637488800000|2021-11-21 10:00:00|578.48|573.08|577.9|572.5|578.98|573.58|577.9|572.5|335
1637489100000|2021-11-21 10:05:00|577.89|572.49|577.55|572.15|578.17|572.77|577.27|571.87|223
1637489400000|2021-11-21 10:10:00|577.56|572.16|576.78|571.38|577.6|572.2|576.67|571.27|198
1637489700000|2021-11-21 10:15:00|576.77|571.37|578.09|572.69|578.18|572.78|576.7|571.3|259
1637490000000|2021-11-21 10:20:00|578.08|572.68|577.33|571.93|578.17|572.77|577.13|571.73|198
1637490300000|2021-11-21 10:25:00|577.35|571.95|577.15|571.75|577.82|572.42|577.15|571.75|200
1637490600000|2021-11-21 10:30:00|577.22|571.82|576.32|570.92|577.24|571.84|575.79|570.39|264
1637490900000|2021-11-21 10:35:00|576.35|570.95|576.21|570.81|576.63|571.23|576.19|570.79|227
1637491200000|2021-11-21 10:40:00|576.2|570.8|574.61|569.21|576.2|570.8|574.26|568.86|612
1637491500000|2021-11-21 10:45:00|574.6|569.2|576.18|570.78|576.21|570.81|574.46|569.06|302
1637491800000|2021-11-21 10:50:00|576.17|570.77|577.04|571.64|577.32|571.92|576.08|570.68|351
1637492100000|2021-11-21 10:55:00|577.03|571.63|577.14|571.74|577.18|571.78|576.37|570.97|381
1637492400000|2021-11-21 11:00:00|577.15|571.75|580.37|574.97|581.2|575.8|577.06|571.66|448
1637492700000|2021-11-21 11:05:00|580.21|574.81|581.65|576.25|582.36|576.96|579.89|574.49|506
1637493000000|2021-11-21 11:10:00|581.66|576.26|580.46|575.06|581.7|576.3|580.39|574.99|368
1637493300000|2021-11-21 11:15:00|580.45|575.05|577.01|571.61|580.45|575.05|576.83|571.43|509
1637493600000|2021-11-21 11:20:00|577|571.6|576.16|570.76|577|571.6|575.55|570.15|470
1637493900000|2021-11-21 11:25:00|576.18|570.78|575.6|570.2|576.21|570.81|574.97|569.57|383
1637494200000|2021-11-21 11:30:00|575.59|570.19|576.4|571|577.07|571.67|575.32|569.92|464
1637494500000|2021-11-21 11:35:00|576.42|571.02|576.39|570.99|576.98|571.58|576.25|570.85|313
1637494800000|2021-11-21 11:40:00|576.38|570.98|576.03|570.63|576.38|570.98|575.15|569.75|325
1637495100000|2021-11-21 11:45:00|576.02|570.62|576.8|571.4|577.19|571.79|575.98|570.58|322
1637495400000|2021-11-21 11:50:00|576.81|571.41|575.99|570.59|576.95|571.55|575.64|570.24|292
1637495700000|2021-11-21 11:55:00|575.98|570.58|576.08|570.68|576.35|570.95|575.98|570.58|226
1637496000000|2021-11-21 12:00:00|576.1|570.7|575.47|570.07|576.2|570.8|575.07|569.67|256
1637496300000|2021-11-21 12:05:00|575.48|570.08|576.58|571.18|576.59|571.19|575.47|570.07|147
1637496600000|2021-11-21 12:10:00|576.59|571.19|578.79|573.39|579.08|573.68|576.58|571.18|622
1637496900000|2021-11-21 12:15:00|578.8|573.4|579.39|573.99|580.18|574.78|578.16|572.76|558
1637497200000|2021-11-21 12:20:00|579.35|573.95|578.79|573.39|579.65|574.25|578.77|573.37|471
1637497500000|2021-11-21 12:25:00|578.76|573.36|578.86|573.46|579.11|573.71|578.73|573.33|286
1637497800000|2021-11-21 12:30:00|578.85|573.45|578.49|573.09|579.94|574.54|578.43|573.03|427
1637498100000|2021-11-21 12:35:00|578.48|573.08|577.87|572.47|578.7|573.3|577.58|572.18|327
1637498400000|2021-11-21 12:40:00|577.86|572.46|577.63|572.23|577.93|572.53|576.86|571.46|347
1637498700000|2021-11-21 12:45:00|577.57|572.17|578|572.6|579.05|573.65|577.56|572.16|471
1637499000000|2021-11-21 12:50:00|578.01|572.61|578.88|573.48|578.89|573.49|578.01|572.61|370
1637499300000|2021-11-21 12:55:00|578.87|573.47|577.61|572.21|578.96|573.56|577.61|572.21|272
1637499600000|2021-11-21 13:00:00|577.65|572.25|577.34|571.94|577.99|572.59|577.32|571.92|297
1637499900000|2021-11-21 13:05:00|577.33|571.93|576.76|571.36|577.72|572.32|576.73|571.33|203
1637500200000|2021-11-21 13:10:00|576.75|571.35|576.9|571.5|577.45|572.05|576.53|571.13|347
1637500500000|2021-11-21 13:15:00|576.91|571.51|577.27|571.87|577.76|572.36|576.83|571.43|312
1637500800000|2021-11-21 13:20:00|577.28|571.88|577.69|572.29|577.81|572.41|577.14|571.74|317
1637501100000|2021-11-21 13:25:00|577.7|572.3|577.21|571.81|577.99|572.59|577.21|571.81|311
1637501400000|2021-11-21 13:30:00|577.22|571.82|576.34|570.94|577.22|571.82|576.32|570.92|295
1637501700000|2021-11-21 13:35:00|576.3|570.9|576.09|570.69|576.32|570.92|575.25|569.85|488
1637502000000|2021-11-21 13:40:00|576.1|570.7|575.45|570.05|576.1|570.7|575.25|569.85|269
1637502300000|2021-11-21 13:45:00|575.44|570.04|576.48|571.08|576.91|571.51|575.43|570.03|391
1637502600000|2021-11-21 13:50:00|576.42|571.02|575.93|570.53|576.96|571.56|575.89|570.49|339
1637502900000|2021-11-21 13:55:00|575.95|570.55|574.42|569.02|576.03|570.63|574.41|569.01|269
1637503200000|2021-11-21 14:00:00|574.4|569|574.17|568.77|574.44|569.04|573.46|568.06|463
1637503500000|2021-11-21 14:05:00|574.16|568.76|573.39|567.99|574.16|568.76|573.36|567.96|225
1637503800000|2021-11-21 14:10:00|573.4|568|574.2|568.8|574.25|568.85|573.36|567.96|301
1637504100000|2021-11-21 14:15:00|574.14|568.74|573.64|568.24|574.62|569.22|573.62|568.22|292
1637504400000|2021-11-21 14:20:00|573.63|568.23|574.65|569.25|575.13|569.73|573.63|568.23|280
1637504700000|2021-11-21 14:25:00|574.66|569.26|574.13|568.73|574.67|569.27|573.86|568.46|214
1637505000000|2021-11-21 14:30:00|574.12|568.72|575.17|569.77|575.35|569.95|573.7|568.3|334
1637505300000|2021-11-21 14:35:00|575.18|569.78|575.61|570.21|575.61|570.21|574.79|569.39|281
1637505600000|2021-11-21 14:40:00|575.66|570.26|576.29|570.89|576.38|570.98|575.53|570.13|344
1637505900000|2021-11-21 14:45:00|576.3|570.9|576.18|570.78|576.75|571.35|575.83|570.43|291
1637506200000|2021-11-21 14:50:00|576.19|570.79|576.84|571.44|576.93|571.53|576.18|570.78|249
1637506500000|2021-11-21 14:55:00|576.83|571.43|575.97|570.57|577.04|571.64|575.93|570.53|391
1637506800000|2021-11-21 15:00:00|575.98|570.58|575.27|569.87|576.13|570.73|574.76|569.36|391
1637507100000|2021-11-21 15:05:00|575.29|569.89|576.92|571.52|576.92|571.52|575.28|569.88|383
1637507400000|2021-11-21 15:10:00|576.9|571.5|576.49|571.09|577.05|571.65|576.25|570.85|319
1637507700000|2021-11-21 15:15:00|576.48|571.08|577.88|572.48|577.9|572.5|576.2|570.8|244
1637508000000|2021-11-21 15:20:00|577.89|572.49|578.07|572.67|578.13|572.73|577.52|572.12|303
1637508300000|2021-11-21 15:25:00|578.08|572.68|580.41|575.01|580.55|575.15|578.08|572.68|404
1637508600000|2021-11-21 15:30:00|580.4|575|580.2|574.8|580.41|575.01|579.6|574.2|334
1637508900000|2021-11-21 15:35:00|580.19|574.79|580.76|575.36|580.91|575.51|579.79|574.39|267
1637509200000|2021-11-21 15:40:00|580.77|575.37|582.5|577.1|582.72|577.32|580.52|575.12|395
1637509500000|2021-11-21 15:45:00|582.55|577.15|582.21|576.81|582.79|577.39|581.93|576.53|268
1637509800000|2021-11-21 15:50:00|582.2|576.8|582.14|576.74|582.46|577.06|581.84|576.44|352
1637510100000|2021-11-21 15:55:00|582.16|576.76|581.98|576.58|582.24|576.84|581.7|576.3|274
1637510400000|2021-11-21 16:00:00|582.04|576.64|583.78|578.38|583.78|578.38|582.04|576.64|525
1637510700000|2021-11-21 16:05:00|583.8|578.4|582.94|577.54|584.12|578.72|582.8|577.4|512
1637511000000|2021-11-21 16:10:00|582.96|577.56|582.8|577.4|583.09|577.69|582.23|576.83|415
1637511300000|2021-11-21 16:15:00|582.81|577.41|581.93|576.53|582.92|577.52|580.78|575.38|446
1637511600000|2021-11-21 16:20:00|581.92|576.52|581.04|575.64|582.29|576.89|581.03|575.63|391
1637511900000|2021-11-21 16:25:00|581.06|575.66|580.85|575.45|581.1|575.7|580.55|575.15|362
1637512200000|2021-11-21 16:30:00|580.89|575.49|581.87|576.47|582.23|576.83|580.87|575.47|448
1637512500000|2021-11-21 16:35:00|581.88|576.48|581.22|575.82|581.94|576.54|580.57|575.17|339
1637512800000|2021-11-21 16:40:00|581.21|575.81|583.63|578.23|583.73|578.33|581.2|575.8|379
1637513100000|2021-11-21 16:45:00|583.57|578.17|585.06|579.66|585.13|579.73|583.31|577.91|469
1637513400000|2021-11-21 16:50:00|585.05|579.65|586.98|581.58|587.14|581.74|584.52|579.12|529
1637513700000|2021-11-21 16:55:00|586.99|581.59|587.26|581.86|587.82|582.42|586.55|581.15|514
1637514000000|2021-11-21 17:00:00|587.31|581.91|585.66|580.26|588.34|582.94|585.33|579.93|575
1637514300000|2021-11-21 17:05:00|585.67|580.27|585.07|579.67|585.98|580.58|584.44|579.04|464
1637514600000|2021-11-21 17:10:00|585.03|579.63|585.68|580.28|585.95|580.55|585.01|579.61|411
1637514900000|2021-11-21 17:15:00|585.69|580.29|585.85|580.45|586.13|580.73|585.5|580.1|369
1637515200000|2021-11-21 17:20:00|585.87|580.47|585.97|580.57|586.25|580.85|585.67|580.27|331
1637515500000|2021-11-21 17:25:00|585.98|580.58|585.31|579.91|586.49|581.09|585.31|579.91|324
1637515800000|2021-11-21 17:30:00|585.32|579.92|584.32|578.92|585.62|580.22|584.32|578.92|368
1637516100000|2021-11-21 17:35:00|584.3|578.9|584.34|578.94|585.19|579.79|584.27|578.87|356
1637516400000|2021-11-21 17:40:00|584.33|578.93|584.1|578.7|584.95|579.55|583.99|578.59|375
1637516700000|2021-11-21 17:45:00|584.11|578.71|583.39|577.99|584.14|578.74|583.27|577.87|315
1637517000000|2021-11-21 17:50:00|583.38|577.98|583.75|578.35|584.03|578.63|583.23|577.83|273
1637517300000|2021-11-21 17:55:00|583.79|578.39|584.01|578.61|584.04|578.64|583.47|578.07|341
1637517600000|2021-11-21 18:00:00|584.04|578.64|584.13|578.73|585.24|579.84|583.69|578.29|417
1637517900000|2021-11-21 18:05:00|584.12|578.72|585.06|579.66|585.39|579.99|584.09|578.69|539
1637518200000|2021-11-21 18:10:00|585.05|579.65|585.69|580.29|585.73|580.33|585.04|579.64|348
1637518500000|2021-11-21 18:15:00|585.68|580.28|585.59|580.19|585.88|580.48|585.19|579.79|354
1637518800000|2021-11-21 18:20:00|585.58|580.18|584.92|579.52|585.67|580.27|584.92|579.52|311
1637519100000|2021-11-21 18:25:00|584.93|579.53|584.62|579.22|585.18|579.78|584.09|578.69|340
1637519400000|2021-11-21 18:30:00|584.65|579.25|585.22|579.82|585.41|580.01|584.19|578.79|240
1637519700000|2021-11-21 18:35:00|585.24|579.84|585.22|579.82|585.68|580.28|585.18|579.78|266
1637520000000|2021-11-21 18:40:00|585.1|579.7|585.3|579.9|585.55|580.15|584.99|579.59|277
1637520300000|2021-11-21 18:45:00|585.31|579.91|584.08|578.68|585.36|579.96|584.03|578.63|249
1637520600000|2021-11-21 18:50:00|584.1|578.7|584.32|578.92|584.49|579.09|584.07|578.67|229
1637520900000|2021-11-21 18:55:00|584.33|578.93|584.64|579.24|584.88|579.48|583.94|578.54|237
1637521200000|2021-11-21 19:00:00|584.65|579.25|585.45|580.05|585.59|580.19|584.65|579.25|295
1637521500000|2021-11-21 19:05:00|585.44|580.04|583.76|578.36|585.47|580.07|583.76|578.36|251
1637521800000|2021-11-21 19:10:00|583.77|578.37|584.18|578.78|584.6|579.2|583.74|578.34|192
1637522100000|2021-11-21 19:15:00|584.19|578.79|583.68|578.28|584.45|579.05|583.67|578.27|278
1637522400000|2021-11-21 19:20:00|583.67|578.27|582.84|577.44|583.72|578.32|582.64|577.24|318
1637522700000|2021-11-21 19:25:00|582.83|577.43|583.78|578.38|583.8|578.4|582.79|577.39|294
1637523000000|2021-11-21 19:30:00|583.71|578.31|584.5|579.1|584.61|579.21|583.7|578.3|251
1637523300000|2021-11-21 19:35:00|584.49|579.09|583.73|578.33|584.5|579.1|583.64|578.24|241
1637523600000|2021-11-21 19:40:00|583.74|578.34|583.37|577.97|583.77|578.37|583.11|577.71|195
1637523900000|2021-11-21 19:45:00|583.38|577.98|583.6|578.2|584.67|579.27|583.1|577.7|301
1637524200000|2021-11-21 19:50:00|583.61|578.21|583.51|578.11|583.68|578.28|583.07|577.67|185
1637524500000|2021-11-21 19:55:00|583.52|578.12|583.55|578.15|584.14|578.74|583.52|578.12|227
1637524800000|2021-11-21 20:00:00|583.54|578.14|583.97|578.57|584.19|578.79|583.41|578.01|340
1637525100000|2021-11-21 20:05:00|583.94|578.54|583.56|578.16|584.11|578.71|583.02|577.62|252
1637525400000|2021-11-21 20:10:00|583.57|578.17|582.99|577.59|583.6|578.2|582.79|577.39|214
1637525700000|2021-11-21 20:15:00|582.98|577.58|582.9|577.5|583.31|577.91|582.8|577.4|205
1637526000000|2021-11-21 20:20:00|582.85|577.45|583.23|577.83|583.59|578.19|582.81|577.41|299
1637526300000|2021-11-21 20:25:00|583.22|577.82|583.24|577.84|583.27|577.87|582.84|577.44|249
1637526600000|2021-11-21 20:30:00|583.23|577.83|583.21|577.81|583.27|577.87|582.99|577.59|225
1637526900000|2021-11-21 20:35:00|583.22|577.82|585.21|577.81|585.8|579.15|583.21|577.8|279
1637527200000|2021-11-21 20:40:00|585.22|577.82|585.31|577.91|585.81|578.41|585.09|577.69|240
1637527500000|2021-11-21 20:45:00|585.3|577.9|584.68|577.28|585.39|577.99|584.61|577.21|218
1637527800000|2021-11-21 20:50:00|584.67|577.27|586.38|578.98|586.56|579.16|584.67|577.27|302
1637528100000|2021-11-21 20:55:00|586.4|579|587.05|579.65|587.32|579.92|586.24|578.84|305
1637528400000|2021-11-21 21:00:00|587.04|579.64|586.1|578.7|587.34|579.94|585.89|578.49|300
1637528700000|2021-11-21 21:05:00|586.11|578.71|586.31|578.91|586.88|579.48|586.11|578.71|269
1637529000000|2021-11-21 21:10:00|586.32|578.92|585.35|577.95|586.33|578.93|585.21|577.81|337
1637529300000|2021-11-21 21:15:00|585.34|577.94|585.97|578.57|586.18|578.78|585.33|577.93|218
1637529600000|2021-11-21 21:20:00|585.98|578.58|586.6|579.2|586.62|579.22|585.84|578.44|225
1637529900000|2021-11-21 21:25:00|586.59|579.19|586.78|579.38|586.86|579.46|586.23|578.83|292
1637530200000|2021-11-21 21:30:00|586.79|579.39|587.33|579.93|587.54|580.14|586.69|579.29|278
1637530500000|2021-11-21 21:35:00|587.38|579.98|586.52|579.12|587.51|580.11|586.52|579.12|223
1637530800000|2021-11-21 21:40:00|586.43|579.03|587.11|579.71|587.24|579.84|586.42|579.02|176
1637531100000|2021-11-21 21:45:00|587.1|579.7|586.87|579.47|587.15|579.75|586.39|578.99|229
1637531400000|2021-11-21 21:50:00|586.88|579.48|586.56|579.16|587.31|579.91|586.4|579|260
1637531700000|2021-11-21 21:55:00|586.55|579.15|586.82|579.42|587.15|579.75|586.5|579.1|296
1637532000000|2021-11-21 22:00:00|586.83|579.43|586.16|578.76|587.2|579.8|585.81|578.41|338
1637532300000|2021-11-21 22:05:00|586.17|578.77|586.14|578.74|586.38|578.98|585.88|578.48|232
1637532600000|2021-11-21 22:10:00|586.15|578.75|587.28|579.88|587.41|580.01|586.15|578.75|225
1637532900000|2021-11-21 22:15:00|587.27|579.87|586.97|579.57|587.51|580.11|586.89|579.49|186
1637533200000|2021-11-21 22:20:00|586.95|579.55|586.11|578.71|587.06|579.66|586.08|578.68|154
1637533500000|2021-11-21 22:25:00|586.08|578.68|585.85|578.45|586.24|578.84|585.61|578.21|198
1637533800000|2021-11-21 22:30:00|585.86|578.46|585.18|577.78|585.91|578.51|585.15|577.75|119
1637534100000|2021-11-21 22:35:00|585.24|577.84|584.49|577.09|585.25|577.85|584.49|577.09|180
1637534400000|2021-11-21 22:40:00|584.48|577.08|581.8|574.4|584.49|577.09|581.21|573.81|357
1637534700000|2021-11-21 22:45:00|581.79|574.39|583.56|576.16|583.66|576.26|581.79|574.39|266
1637535000000|2021-11-21 22:50:00|583.57|576.17|584.03|576.63|584.13|576.73|582.53|575.13|394
1637535300000|2021-11-21 22:55:00|584.01|576.61|582.68|577.28|584.09|577.29|581.79|575.39|263
1637535600000|2021-11-21 23:00:00|582.58|577.18|583.12|577.72|583.12|577.72|581.5|576.1|464
1637535900000|2021-11-21 23:05:00|583.13|577.73|582.94|577.54|583.78|578.38|582.78|577.38|410
1637536200000|2021-11-21 23:10:00|582.92|577.52|582.91|577.51|583.65|578.25|582.08|576.68|529
1637536500000|2021-11-21 23:15:00|582.9|577.5|583.64|578.24|584.28|578.88|582.87|577.47|447
1637536800000|2021-11-21 23:20:00|583.58|578.18|583.96|578.56|584.28|578.88|583.36|577.96|300
1637537100000|2021-11-21 23:25:00|584.03|578.63|583.87|578.47|584.2|578.8|583.33|577.93|389
1637537400000|2021-11-21 23:30:00|583.89|578.49|583.85|578.45|584.14|578.74|583.44|578.04|309
1637537700000|2021-11-21 23:35:00|583.88|578.48|583.26|577.86|584.07|578.67|583.08|577.68|285
1637538000000|2021-11-21 23:40:00|583.33|577.93|581.99|576.59|583.94|578.54|581.94|576.54|333
1637538300000|2021-11-21 23:45:00|581.95|576.55|581.71|576.31|583.08|577.68|581.67|576.27|559
1637538600000|2021-11-21 23:50:00|581.7|576.3|578.43|573.03|581.9|576.5|578.34|572.94|629
1637538900000|2021-11-21 23:55:00|578.47|573.07|577.8|572.4|579.28|573.88|576.96|571.56|767
1637539200000|2021-11-22 00:00:00|577.81|572.41|577.1|571.7|578.48|573.08|576.29|570.89|715
1637539500000|2021-11-22 00:05:00|577.06|571.66|574.19|568.79|577.6|572.2|572.72|567.32|789
1637539800000|2021-11-22 00:10:00|574.2|568.8|569.8|564.4|574.83|569.43|569.75|564.35|729
1637540100000|2021-11-22 00:15:00|569.79|564.39|571.66|566.26|572.19|566.79|569.76|564.36|814
1637540400000|2021-11-22 00:20:00|571.68|566.28|572.5|567.1|573.25|567.85|571.68|566.28|500
1637540700000|2021-11-22 00:25:00|572.47|567.07|572.21|566.81|573.31|567.91|572|566.6|529
1637541000000|2021-11-22 00:30:00|572.22|566.82|571.98|566.58|573.09|567.69|571.7|566.3|521
1637541300000|2021-11-22 00:35:00|571.92|566.52|570.87|565.47|572.88|567.48|570.58|565.18|629
1637541600000|2021-11-22 00:40:00|570.88|565.48|570.96|565.56|571.98|566.58|570.3|564.9|537
1637541900000|2021-11-22 00:45:00|571.04|565.64|571.1|565.7|572.03|566.63|570.34|564.94|573
1637542200000|2021-11-22 00:50:00|571.11|565.71|571.08|565.68|571.59|566.19|570.62|565.22|483
1637542500000|2021-11-22 00:55:00|571.09|565.69|570.98|565.58|571.59|566.19|570.17|564.77|531
1637542800000|2021-11-22 01:00:00|570.97|565.57|571.66|566.26|571.71|566.31|570.47|565.07|520
1637543100000|2021-11-22 01:05:00|571.68|566.28|571.09|565.69|571.98|566.58|570.36|564.96|510
1637543400000|2021-11-22 01:10:00|571.08|565.68|569.76|564.36|571.31|565.91|569.32|563.92|613
1637543700000|2021-11-22 01:15:00|569.75|564.35|566.55|561.15|570.03|564.63|566.46|561.06|688
1637544000000|2021-11-22 01:20:00|566.57|561.17|569.52|564.12|569.54|564.14|566.47|561.07|622
1637544300000|2021-11-22 01:25:00|569.53|564.13|569.69|564.29|569.77|564.37|568.84|563.44|554
1637544600000|2021-11-22 01:30:00|569.68|564.28|570.71|565.31|570.98|565.58|569.32|563.92|542
1637544900000|2021-11-22 01:35:00|570.76|565.36|570.43|565.03|570.78|565.38|569.32|563.92|460
1637545200000|2021-11-22 01:40:00|570.42|565.02|570.51|565.11|570.67|565.27|570.06|564.66|464
1637545500000|2021-11-22 01:45:00|570.5|565.1|569.46|564.06|571.16|565.76|569.43|564.03|393
1637545800000|2021-11-22 01:50:00|569.45|564.05|569.92|564.52|570.16|564.76|569.35|563.95|341
1637546100000|2021-11-22 01:55:00|569.94|564.54|570.26|564.86|571|565.6|569.93|564.53|413
1637546400000|2021-11-22 02:00:00|570.28|564.88|570.47|565.07|570.79|565.39|569.78|564.38|380
1637546700000|2021-11-22 02:05:00|570.46|565.06|570.1|564.7|570.74|565.34|569.92|564.52|409
1637547000000|2021-11-22 02:10:00|570.11|564.71|568.35|562.95|570.11|564.71|568.35|562.95|475
1637547300000|2021-11-22 02:15:00|568.36|562.96|568.4|563|568.79|563.39|567.66|562.26|521
1637547600000|2021-11-22 02:20:00|568.41|563.01|565.76|560.36|568.42|563.02|565.73|560.33|646
1637547900000|2021-11-22 02:25:00|565.74|560.34|565.24|559.84|566.95|561.55|564.33|558.93|715
1637548200000|2021-11-22 02:30:00|565.28|559.88|566.77|561.37|566.83|561.43|564.66|559.26|732
1637548500000|2021-11-22 02:35:00|566.79|561.39|566.98|561.58|567.34|561.94|566.22|560.82|534
1637548800000|2021-11-22 02:40:00|566.92|561.52|567.7|562.3|567.79|562.39|566.8|561.4|412
1637549100000|2021-11-22 02:45:00|567.77|562.37|566.83|561.43|568.09|562.69|566.69|561.29|400
1637549400000|2021-11-22 02:50:00|566.82|561.42|567.15|561.75|567.68|562.28|566.78|561.38|451
1637549700000|2021-11-22 02:55:00|567.13|561.73|565.97|560.57|568.33|562.93|564.82|559.42|667
1637550000000|2021-11-22 03:00:00|565.96|560.56|566.82|561.42|566.96|561.56|565.31|559.91|414
1637550300000|2021-11-22 03:05:00|566.81|561.41|566.19|560.79|566.83|561.43|565.64|560.24|375
1637550600000|2021-11-22 03:10:00|566.16|560.76|565.82|560.42|566.46|561.06|565.39|559.99|420
1637550900000|2021-11-22 03:15:00|565.81|560.41|565.92|560.52|566.39|560.99|565.14|559.74|376
1637551200000|2021-11-22 03:20:00|565.93|560.53|563.7|558.3|565.94|560.54|563.7|558.3|452
1637551500000|2021-11-22 03:25:00|563.69|558.29|563.12|557.72|564.4|559|563.09|557.69|347
1637551800000|2021-11-22 03:30:00|563.15|557.75|562.66|557.26|564.18|558.78|561.15|555.75|624
1637552100000|2021-11-22 03:35:00|562.71|557.31|566.64|561.24|566.74|561.34|561.01|555.61|756
1637552400000|2021-11-22 03:40:00|566.74|561.34|564.98|559.58|566.74|561.34|564.63|559.23|628
1637552700000|2021-11-22 03:45:00|565|559.6|566.58|561.18|566.78|561.38|564.51|559.11|507
1637553000000|2021-11-22 03:50:00|566.62|561.22|565.18|559.78|566.62|561.22|564.51|559.11|628
1637553300000|2021-11-22 03:55:00|565.19|559.79|565.03|559.63|565.34|559.94|564.38|558.98|495
1637553600000|2021-11-22 04:00:00|565.04|559.64|564.52|559.12|565.09|559.69|563.28|557.88|633
1637553900000|2021-11-22 04:05:00|564.56|559.16|566.64|561.24|566.93|561.53|564.49|559.09|477
1637554200000|2021-11-22 04:10:00|566.68|561.28|566.88|561.48|567.04|561.64|566.26|560.86|370
1637554500000|2021-11-22 04:15:00|566.87|561.47|565.6|560.2|566.87|561.47|565.21|559.81|500
1637554800000|2021-11-22 04:20:00|565.59|560.19|566.74|561.34|566.81|561.41|565.28|559.88|306
1637555100000|2021-11-22 04:25:00|566.75|561.35|566.1|560.7|566.77|561.37|565.31|559.91|400
1637555400000|2021-11-22 04:30:00|566.09|560.69|565.37|559.97|566.1|560.7|564.92|559.52|398
1637555700000|2021-11-22 04:35:00|565.38|559.98|566.17|560.77|566.29|560.89|564.77|559.37|477
1637556000000|2021-11-22 04:40:00|566.16|560.76|564.72|559.32|566.39|560.99|564.68|559.28|476
1637556300000|2021-11-22 04:45:00|564.73|559.33|564.95|559.55|565.31|559.91|563.96|558.56|471
1637556600000|2021-11-22 04:50:00|564.96|559.56|562.12|556.72|564.98|559.58|561.29|555.89|615
1637556900000|2021-11-22 04:55:00|562.18|556.78|562.42|557.02|563.56|558.16|561.87|556.47|551
1637557200000|2021-11-22 05:00:00|562.41|557.01|561.49|556.09|562.84|557.44|561.06|555.66|678
1637557500000|2021-11-22 05:05:00|561.46|556.06|561.19|555.79|562.07|556.67|560.48|555.08|627
1637557800000|2021-11-22 05:10:00|561.06|555.66|561.49|556.09|561.51|556.11|559.59|554.19|655
1637558100000|2021-11-22 05:15:00|561.5|556.1|562.27|556.87|562.28|556.88|561.16|555.76|526
1637558400000|2021-11-22 05:20:00|562.37|556.97|563.57|558.17|563.78|558.38|562.23|556.83|461
1637558700000|2021-11-22 05:25:00|563.54|558.14|562.63|557.23|563.84|558.44|562.29|556.89|469
1637559000000|2021-11-22 05:30:00|562.66|557.26|564.07|558.67|564.37|558.97|562.63|557.23|412
1637559300000|2021-11-22 05:35:00|564.08|558.68|564.46|559.06|564.57|559.17|563.89|558.49|374
1637559600000|2021-11-22 05:40:00|564.55|559.15|563.97|558.57|564.97|559.57|563.97|558.57|407
1637559900000|2021-11-22 05:45:00|563.99|558.59|565.36|559.96|565.66|560.26|563.92|558.52|444
1637560200000|2021-11-22 05:50:00|565.35|559.95|565.38|559.98|565.73|560.33|565.13|559.73|363
1637560500000|2021-11-22 05:55:00|565.39|559.99|566.09|560.69|566.09|560.69|564.82|559.42|416
1637560800000|2021-11-22 06:00:00|566.13|560.73|565.35|559.95|566.16|560.76|564.79|559.39|596
1637561100000|2021-11-22 06:05:00|565.33|559.93|564.84|559.44|565.39|559.99|564.36|558.96|396
1637561400000|2021-11-22 06:10:00|564.86|559.46|565.17|559.77|565.2|559.8|564.59|559.19|327
1637561700000|2021-11-22 06:15:00|565.16|559.76|564.93|559.53|565.17|559.77|564.13|558.73|325
1637562000000|2021-11-22 06:20:00|564.92|559.52|564.81|559.41|565.65|560.25|564.67|559.27|370
1637562300000|2021-11-22 06:25:00|564.83|559.43|564.38|558.98|565.14|559.74|564.22|558.82|289
1637562600000|2021-11-22 06:30:00|564.35|558.95|565.42|560.02|565.8|560.4|564.31|558.91|421
1637562900000|2021-11-22 06:35:00|565.41|560.01|564.32|558.92|565.42|560.02|564.05|558.65|288
1637563200000|2021-11-22 06:40:00|564.34|558.94|564.31|558.91|565.42|560.02|564.06|558.66|269
1637563500000|2021-11-22 06:45:00|564.32|558.92|563.75|558.35|564.49|559.09|563.07|557.67|398
1637563800000|2021-11-22 06:50:00|563.76|558.36|564.97|559.57|565.1|559.7|563.76|558.36|278
1637564100000|2021-11-22 06:55:00|565|559.6|564.88|559.48|565.37|559.97|564.45|559.05|345
1637564400000|2021-11-22 07:00:00|564.87|559.47|568.42|563.02|568.76|563.36|564.67|559.27|523
1637564700000|2021-11-22 07:05:00|568.4|563|567.76|562.36|568.62|563.22|567.29|561.89|544
1637565000000|2021-11-22 07:10:00|567.77|562.37|566.87|561.47|567.82|562.42|566.64|561.24|363
1637565300000|2021-11-22 07:15:00|566.89|561.49|566.67|561.27|567.27|561.87|566.32|560.92|397
1637565600000|2021-11-22 07:20:00|566.69|561.29|567.15|561.75|567.5|562.1|566.41|561.01|368
1637565900000|2021-11-22 07:25:00|567.18|561.78|567.8|562.4|568.05|562.65|566.92|561.52|470
1637566200000|2021-11-22 07:30:00|567.79|562.39|567.16|561.76|567.84|562.44|566.81|561.41|341
1637566500000|2021-11-22 07:35:00|567.17|561.77|566.83|561.43|567.27|561.87|566.74|561.34|312
1637566800000|2021-11-22 07:40:00|566.85|561.45|566.33|560.93|566.85|561.45|566.1|560.7|299
1637567100000|2021-11-22 07:45:00|566.34|560.94|566.18|560.78|566.55|561.15|565.82|560.42|292
1637567400000|2021-11-22 07:50:00|566.19|560.79|566.08|560.68|566.62|561.22|565.72|560.32|364
1637567700000|2021-11-22 07:55:00|566.11|560.71|565.39|559.99|566.27|560.87|565.38|559.98|397
1637568000000|2021-11-22 08:00:00|565.4|560|566.47|561.07|566.67|561.27|565.36|559.96|326
1637568300000|2021-11-22 08:05:00|566.48|561.08|566.13|560.73|566.49|561.09|565.75|560.35|384
1637568600000|2021-11-22 08:10:00|566.15|560.75|566.43|561.03|566.63|561.23|565.8|560.4|370
1637568900000|2021-11-22 08:15:00|566.42|561.02|566.71|561.31|566.95|561.55|566.3|560.9|312
1637569200000|2021-11-22 08:20:00|566.73|561.33|566.76|561.36|567.03|561.63|566.37|560.97|363
1637569500000|2021-11-22 08:25:00|566.77|561.37|567.88|562.48|567.94|562.54|566.7|561.3|275
1637569800000|2021-11-22 08:30:00|567.85|562.45|567.25|561.85|568.14|562.74|567.18|561.78|291
1637570100000|2021-11-22 08:35:00|567.22|561.82|568.08|562.68|568.18|562.78|566.94|561.54|316
1637570400000|2021-11-22 08:40:00|568.09|562.69|567.28|561.88|568.1|562.7|567.27|561.87|270
1637570700000|2021-11-22 08:45:00|567.2|561.8|566.16|560.76|567.55|562.15|566.16|560.76|258
1637571000000|2021-11-22 08:50:00|566.17|560.77|567.44|562.04|567.48|562.08|565.84|560.44|302
1637571300000|2021-11-22 08:55:00|567.45|562.05|567.3|561.9|567.63|562.23|567.01|561.61|314
1637571600000|2021-11-22 09:00:00|567.32|561.92|568.78|563.38|569.81|564.41|567.32|561.92|403
1637571900000|2021-11-22 09:05:00|568.81|563.41|570.55|565.15|570.62|565.22|568.81|563.41|379
1637572200000|2021-11-22 09:10:00|570.57|565.17|571.33|565.93|572.25|566.85|570.56|565.16|534
1637572500000|2021-11-22 09:15:00|571.36|565.96|571.95|566.55|572.09|566.69|571.14|565.74|390
1637572800000|2021-11-22 09:20:00|571.96|566.56|570.89|565.49|571.96|566.56|570.83|565.43|259
1637573100000|2021-11-22 09:25:00|570.88|565.48|570.69|565.29|571.09|565.69|570.18|564.78|321
1637573400000|2021-11-22 09:30:00|570.65|565.25|570.74|565.34|571.84|566.44|570.65|565.25|352
1637573700000|2021-11-22 09:35:00|570.73|565.33|570.22|564.82|571.21|565.81|570.09|564.69|358
1637574000000|2021-11-22 09:40:00|570.2|564.8|570.22|564.82|570.49|565.09|570.04|564.64|374
1637574300000|2021-11-22 09:45:00|570.24|564.84|570.63|565.23|571.01|565.61|570.02|564.62|358
1637574600000|2021-11-22 09:50:00|570.65|565.25|570.29|564.89|571|565.6|570.03|564.63|401
1637574900000|2021-11-22 09:55:00|570.31|564.91|569.64|564.24|570.37|564.97|569.58|564.18|617
1637575200000|2021-11-22 10:00:00|569.67|564.27|569.89|564.49|570.77|565.37|569.64|564.24|444
1637575500000|2021-11-22 10:05:00|569.88|564.48|570.84|565.44|570.88|565.48|569.35|563.95|424
1637575800000|2021-11-22 10:10:00|570.87|565.47|572.58|567.18|572.87|567.47|570.77|565.37|349
1637576100000|2021-11-22 10:15:00|572.57|567.17|570.91|565.51|572.82|567.42|570.79|565.39|416
1637576400000|2021-11-22 10:20:00|570.89|565.49|571.6|566.2|571.77|566.37|570.8|565.4|291
1637576700000|2021-11-22 10:25:00|571.62|566.22|570.31|564.91|571.62|566.22|570.19|564.79|302
1637577000000|2021-11-22 10:30:00|570.27|564.87|570.58|565.18|570.69|565.29|569.81|564.41|270
1637577300000|2021-11-22 10:35:00|570.57|565.17|570.12|564.72|570.75|565.35|570.04|564.64|319
1637577600000|2021-11-22 10:40:00|570.11|564.71|570.29|564.89|570.54|565.14|569.57|564.17|252
1637577900000|2021-11-22 10:45:00|570.24|564.84|570.16|564.76|571.16|565.76|570.13|564.73|244
1637578200000|2021-11-22 10:50:00|570.17|564.77|570.91|565.51|571.01|565.61|569.95|564.55|392
1637578500000|2021-11-22 10:55:00|570.9|565.5|572.28|566.88|572.32|566.92|570.9|565.5|202
1637578800000|2021-11-22 11:00:00|572.29|566.89|571.8|566.4|572.3|566.9|571.14|565.74|348
1637579100000|2021-11-22 11:05:00|571.86|566.46|569.85|564.45|572.01|566.61|569.61|564.21|366
1637579400000|2021-11-22 11:10:00|569.92|564.52|570.08|564.68|570.61|565.21|569.81|564.41|518
1637579700000|2021-11-22 11:15:00|570.09|564.69|570.23|564.83|570.35|564.95|569.62|564.22|471
1637580000000|2021-11-22 11:20:00|570.24|564.84|569.38|563.98|570.39|564.99|569.21|563.81|345
1637580300000|2021-11-22 11:25:00|569.37|563.97|569.75|564.35|569.75|564.35|568.97|563.57|300
1637580600000|2021-11-22 11:30:00|569.65|564.25|568.22|562.82|570.13|564.73|568.01|562.61|302
1637580900000|2021-11-22 11:35:00|568.26|562.86|568.99|563.59|569.09|563.69|568.17|562.77|340
1637581200000|2021-11-22 11:40:00|568.98|563.58|568.85|563.45|569.53|564.13|568.85|563.45|242
1637581500000|2021-11-22 11:45:00|568.79|563.39|569.23|563.83|569.31|563.91|568.62|563.22|265
1637581800000|2021-11-22 11:50:00|569.22|563.82|567.91|562.51|569.23|563.83|567.85|562.45|324
1637582100000|2021-11-22 11:55:00|567.94|562.54|566.44|561.04|567.95|562.55|566.17|560.77|426
1637582400000|2021-11-22 12:00:00|566.43|561.03|566.45|561.05|566.68|561.28|565.82|560.42|426
1637582700000|2021-11-22 12:05:00|566.48|561.08|566.36|560.96|567.31|561.91|566.32|560.92|268
1637583000000|2021-11-22 12:10:00|566.44|561.04|565.91|560.51|567.14|561.74|565.22|559.82|377
1637583300000|2021-11-22 12:15:00|565.9|560.5|566.72|561.32|566.74|561.34|565.62|560.22|375
1637583600000|2021-11-22 12:20:00|566.73|561.33|566.96|561.56|567.23|561.83|566.63|561.23|277
1637583900000|2021-11-22 12:25:00|566.97|561.57|570.04|564.64|570.16|564.76|566.96|561.56|498
1637584200000|2021-11-22 12:30:00|570.01|564.61|572.26|566.86|573.16|567.76|569.44|564.04|680
1637584500000|2021-11-22 12:35:00|572.25|566.85|568.88|563.48|572.35|566.95|568.61|563.21|675
1637584800000|2021-11-22 12:40:00|568.89|563.49|569.76|564.36|569.8|564.4|568.44|563.04|600
1637585100000|2021-11-22 12:45:00|569.75|564.35|566.72|561.32|569.75|564.35|566.69|561.29|516
1637585400000|2021-11-22 12:50:00|566.71|561.31|566.98|561.58|567.58|562.18|566.49|561.09|486
1637585700000|2021-11-22 12:55:00|566.96|561.56|566.55|561.15|567.43|562.03|566.46|561.06|380
1637586000000|2021-11-22 13:00:00|566.59|561.19|566.71|561.31|567.19|561.79|566.39|560.99|310
1637586300000|2021-11-22 13:05:00|566.73|561.33|562.6|557.2|566.92|561.52|562.48|557.08|460
1637586600000|2021-11-22 13:10:00|562.55|557.15|561.13|555.73|563.96|558.56|560.82|555.42|552
1637586900000|2021-11-22 13:15:00|561.15|555.75|560.95|555.55|562.22|556.82|560.19|554.79|740
1637587200000|2021-11-22 13:20:00|560.89|555.49|563.3|557.9|563.9|558.5|560.44|555.04|646
1637587500000|2021-11-22 13:25:00|563.35|557.95|566.34|560.94|566.34|560.94|562.97|557.57|623
1637587800000|2021-11-22 13:30:00|566.35|560.95|571.54|566.14|571.54|566.14|566.12|560.72|642
1637588100000|2021-11-22 13:35:00|571.53|566.13|577.93|572.53|580.98|575.58|571.47|566.07|951
1637588400000|2021-11-22 13:40:00|577.94|572.54|579.3|573.9|580.78|575.38|577.88|572.48|842
1637588700000|2021-11-22 13:45:00|579.29|573.89|575.57|570.17|580.39|574.99|575.22|569.82|827
1637589000000|2021-11-22 13:50:00|575.56|570.16|575.94|570.54|577.19|571.79|575.39|569.99|692
1637589300000|2021-11-22 13:55:00|575.95|570.55|576.36|570.96|577.74|572.34|575.95|570.55|659
1637589600000|2021-11-22 14:00:00|576.33|570.93|576.77|571.37|577.9|572.5|576.33|570.93|720
1637589900000|2021-11-22 14:05:00|576.78|571.38|575.59|570.19|576.91|571.51|575.28|569.88|677
1637590200000|2021-11-22 14:10:00|575.57|570.17|576.06|570.66|576.83|571.43|575.41|570.01|541
1637590500000|2021-11-22 14:15:00|576.05|570.65|573.87|568.47|576.22|570.82|573.87|568.47|563
1637590800000|2021-11-22 14:20:00|573.86|568.46|572.81|567.41|574.44|569.04|572.25|566.85|650
1637591100000|2021-11-22 14:25:00|572.8|567.4|572.5|567.1|572.85|567.45|571.39|565.99|680
1637591400000|2021-11-22 14:30:00|572.51|567.11|572.72|567.32|573.68|568.28|572.05|566.65|443
1637591700000|2021-11-22 14:35:00|572.73|567.33|571.68|566.28|573.42|568.02|571.55|566.15|386
1637592000000|2021-11-22 14:40:00|571.72|566.32|572.67|567.27|572.88|567.48|571.68|566.28|483
1637592300000|2021-11-22 14:45:00|572.62|567.22|571.63|566.23|573|567.6|571.59|566.19|582
1637592600000|2021-11-22 14:50:00|571.65|566.25|570.19|564.79|571.83|566.43|569.53|564.13|621
1637592900000|2021-11-22 14:55:00|570.2|564.8|570.42|565.02|571.14|565.74|570.14|564.74|397
1637593200000|2021-11-22 15:00:00|570.49|565.09|571.37|565.97|572.55|567.15|570.46|565.06|468
1637593500000|2021-11-22 15:05:00|571.36|565.96|569.92|564.52|571.61|566.21|569.65|564.25|466
1637593800000|2021-11-22 15:10:00|569.94|564.54|571.09|565.69|571.41|566.01|569.67|564.27|445
1637594100000|2021-11-22 15:15:00|571.11|565.71|571|565.6|571.63|566.23|570.37|564.97|376
1637594400000|2021-11-22 15:20:00|571.04|565.64|571.08|565.68|571.49|566.09|570.88|565.48|343
1637594700000|2021-11-22 15:25:00|571.06|565.66|570.3|564.9|571.06|565.66|569.82|564.42|420
1637595000000|2021-11-22 15:30:00|570.31|564.91|570.13|564.73|570.79|565.39|569.73|564.33|415
1637595300000|2021-11-22 15:35:00|570.11|564.71|570.68|565.28|570.68|565.28|568.98|563.58|532
1637595600000|2021-11-22 15:40:00|570.69|565.29|570.12|564.72|571.2|565.8|569.97|564.57|521
1637595900000|2021-11-22 15:45:00|570.1|564.7|570.25|564.85|570.7|565.3|570.07|564.67|412
1637596200000|2021-11-22 15:50:00|570.2|564.8|570.09|564.69|570.72|565.32|569.74|564.34|341
1637596500000|2021-11-22 15:55:00|570.13|564.73|569.95|564.55|570.63|565.23|569.55|564.15|442
1637596800000|2021-11-22 16:00:00|569.91|564.51|569.7|564.3|571.11|565.71|569.61|564.21|492
1637597100000|2021-11-22 16:05:00|569.72|564.32|569.55|564.15|569.91|564.51|569.14|563.74|338
1637597400000|2021-11-22 16:10:00|569.56|564.16|568.28|562.88|569.61|564.21|568.11|562.71|556
1637597700000|2021-11-22 16:15:00|568.29|562.89|569.65|564.25|570.1|564.7|567.61|562.21|626
1637598000000|2021-11-22 16:20:00|569.71|564.31|569.88|564.48|571.02|565.62|569.45|564.05|555
1637598300000|2021-11-22 16:25:00|569.89|564.49|569.43|564.03|569.96|564.56|568.77|563.37|492
1637598600000|2021-11-22 16:30:00|569.42|564.02|569.93|564.53|570|564.6|569.06|563.66|355
1637598900000|2021-11-22 16:35:00|569.92|564.52|569.97|564.57|570.5|565.1|569.79|564.39|370
1637599200000|2021-11-22 16:40:00|569.99|564.59|570.03|564.63|570.42|565.02|569.9|564.5|344
1637599500000|2021-11-22 16:45:00|570.02|564.62|569.75|564.35|570.57|565.17|569.73|564.33|345
1637599800000|2021-11-22 16:50:00|569.73|564.33|569.57|564.17|570.26|564.86|569.4|564|366
1637600100000|2021-11-22 16:55:00|569.58|564.18|568.84|563.44|569.95|564.55|568.5|563.1|475
1637600400000|2021-11-22 17:00:00|568.86|563.46|568.29|562.89|569.25|563.85|567.78|562.38|448
1637600700000|2021-11-22 17:05:00|568.3|562.9|568.94|563.54|569.41|564.01|567.66|562.26|483
1637601000000|2021-11-22 17:10:00|568.96|563.56|568.14|562.74|569.28|563.88|568.14|562.74|302
1637601300000|2021-11-22 17:15:00|568.12|562.72|568.59|563.19|569.04|563.64|568.12|562.72|398
1637601600000|2021-11-22 17:20:00|568.57|563.17|567.88|562.48|568.7|563.3|567.86|562.46|308
1637601900000|2021-11-22 17:25:00|567.91|562.51|568.08|562.68|568.35|562.95|567.4|562|374
1637602200000|2021-11-22 17:30:00|568.1|562.7|566.88|561.48|568.21|562.81|566.55|561.15|465
1637602500000|2021-11-22 17:35:00|566.91|561.51|566.61|561.21|567.63|562.23|566.43|561.03|405
1637602800000|2021-11-22 17:40:00|566.62|561.22|567.03|561.63|567.28|561.88|566.59|561.19|244
1637603100000|2021-11-22 17:45:00|567.05|561.65|567.59|562.19|567.73|562.33|566.61|561.21|384
1637603400000|2021-11-22 17:50:00|567.58|562.18|566.66|561.26|567.73|562.33|566.5|561.1|331
1637603700000|2021-11-22 17:55:00|566.67|561.27|567.36|561.96|567.51|562.11|566.67|561.27|297
1637604000000|2021-11-22 18:00:00|567.37|561.97|566.91|561.51|567.54|562.14|566.89|561.49|456
1637604300000|2021-11-22 18:05:00|566.92|561.52|567.27|561.87|567.31|561.91|566.52|561.12|462
1637604600000|2021-11-22 18:10:00|567.26|561.86|566.46|561.06|567.63|562.23|566.36|560.96|403
1637604900000|2021-11-22 18:15:00|566.47|561.07|566.92|561.52|566.92|561.52|566.35|560.95|290
1637605200000|2021-11-22 18:20:00|566.91|561.51|566.62|561.22|567.24|561.84|566.54|561.14|263
1637605500000|2021-11-22 18:25:00|566.63|561.23|566.51|561.11|566.69|561.29|566.28|560.88|260
1637605800000|2021-11-22 18:30:00|566.49|561.09|565.16|559.76|567.06|561.66|565.15|559.75|547
1637606100000|2021-11-22 18:35:00|565.18|559.78|564.14|558.74|565.58|560.18|564.06|558.66|647
1637606400000|2021-11-22 18:40:00|564.15|558.75|563.89|558.49|564.23|558.83|563.41|558.01|466
1637606700000|2021-11-22 18:45:00|563.88|558.48|564.47|559.07|564.89|559.49|563.73|558.33|572
1637607000000|2021-11-22 18:50:00|564.45|559.05|564.22|558.82|564.51|559.11|563.65|558.25|442
1637607300000|2021-11-22 18:55:00|564.26|558.86|562.79|557.39|564.27|558.87|562.79|557.39|588
1637607600000|2021-11-22 19:00:00|562.81|557.41|565.47|560.07|566.58|561.18|561.77|556.37|823
1637607900000|2021-11-22 19:05:00|565.48|560.08|564.65|559.25|566.09|560.69|564.36|558.96|625
1637608200000|2021-11-22 19:10:00|564.62|559.22|564.38|558.98|565.39|559.99|563.49|558.09|642
1637608500000|2021-11-22 19:15:00|564.36|558.96|561.75|556.35|564.98|559.58|561.75|556.35|551
1637608800000|2021-11-22 19:20:00|561.76|556.36|560.42|555.02|561.87|556.47|559.86|554.46|701
1637609100000|2021-11-22 19:25:00|560.46|555.06|554.22|548.82|560.81|555.41|554.21|548.81|600
1637609400000|2021-11-22 19:30:00|554.25|548.85|554.53|549.13|554.86|549.46|550.55|545.15|852
1637609700000|2021-11-22 19:35:00|554.59|549.19|553.37|547.97|556.69|551.29|553.08|547.68|761
1637610000000|2021-11-22 19:40:00|553.31|547.91|555|549.6|555.74|550.34|552.64|547.24|688
1637610300000|2021-11-22 19:45:00|555.01|549.61|554.51|549.11|556.19|550.79|554.45|549.05|650
1637610600000|2021-11-22 19:50:00|554.5|549.1|553.52|548.12|554.5|549.1|552.75|547.35|599
1637610900000|2021-11-22 19:55:00|553.51|548.11|554.15|548.75|554.64|549.24|552.63|547.23|695
1637611200000|2021-11-22 20:00:00|554.16|548.76|555.13|549.73|556.35|550.95|552.77|547.37|703
1637611500000|2021-11-22 20:05:00|555.19|549.79|556.25|550.85|556.38|550.98|554.62|549.22|598
1637611800000|2021-11-22 20:10:00|556.23|550.83|555.59|550.19|556.98|551.58|555.45|550.05|489
1637612100000|2021-11-22 20:15:00|555.56|550.16|557.07|551.67|557.54|552.14|555.17|549.77|552
1637612400000|2021-11-22 20:20:00|557.05|551.65|555.41|550.01|557.55|552.15|555.01|549.61|642
1637612700000|2021-11-22 20:25:00|555.44|550.04|555.26|549.86|555.9|550.5|554.69|549.29|568
1637613000000|2021-11-22 20:30:00|555.28|549.88|556.7|551.3|557.01|551.61|555.07|549.67|452
1637613300000|2021-11-22 20:35:00|556.71|551.31|556.77|551.37|557.03|551.63|555.96|550.56|422
1637613600000|2021-11-22 20:40:00|556.78|551.38|555.95|550.55|556.82|551.42|555.52|550.12|393
1637613900000|2021-11-22 20:45:00|555.92|550.52|555.54|550.14|557.14|551.74|555.45|550.05|469
1637614200000|2021-11-22 20:50:00|555.53|550.13|554.52|549.12|555.54|550.14|554.05|548.65|479
1637614500000|2021-11-22 20:55:00|554.53|549.13|555.25|549.85|557.07|551.67|554.04|548.64|680
1637614800000|2021-11-22 21:00:00|555.19|549.79|556.88|551.48|556.88|551.48|553.85|548.45|723
1637615100000|2021-11-22 21:05:00|556.87|551.47|554.58|549.18|557.09|551.69|554.53|549.13|653
1637615400000|2021-11-22 21:10:00|554.59|549.19|554.73|549.33|555.34|549.94|554.18|548.78|644
1637615700000|2021-11-22 21:15:00|554.75|549.35|554.31|548.91|555.82|550.42|553.5|548.1|760
1637616000000|2021-11-22 21:20:00|554.29|548.89|555.3|549.9|555.56|550.16|553.74|548.34|652
1637616300000|2021-11-22 21:25:00|555.21|549.81|554.62|549.22|556.22|550.82|554.2|548.8|649
1637616600000|2021-11-22 21:30:00|554.64|549.24|558.12|552.72|558.64|553.24|554.54|549.14|650
1637616900000|2021-11-22 21:35:00|558.1|552.7|557.83|552.43|558.75|553.35|556.74|551.34|652
1637617200000|2021-11-22 21:40:00|557.85|552.45|557.52|552.12|557.93|552.53|556.63|551.23|480
1637617500000|2021-11-22 21:45:00|557.51|552.11|556.22|550.82|557.95|552.55|555.39|549.99|700
1637617800000|2021-11-22 21:50:00|556.2|550.8|557.86|552.46|557.91|552.51|555.85|550.45|381
1637618100000|2021-11-22 21:55:00|557.85|552.45|558.13|552.73|558.47|553.07|557.62|552.22|359
1637618400000|2021-11-22 22:00:00|558.12|552.72|558.47|553.07|558.51|553.11|557.53|552.13|336
1637618700000|2021-11-22 22:05:00|558.46|553.06|557.69|552.29|559.07|553.67|557.68|552.28|370
1637619000000|2021-11-22 22:10:00|557.7|552.3|558.03|552.63|558.35|552.95|557.57|552.17|285
1637619300000|2021-11-22 22:15:00|558.04|552.64|557.67|552.27|558.45|553.05|557.53|552.13|293
1637619600000|2021-11-22 22:20:00|557.64|552.24|559.85|554.45|559.86|554.46|557.64|552.24|427
1637619900000|2021-11-22 22:25:00|559.76|554.36|559.37|553.97|559.99|554.59|559.24|553.84|237
1637620200000|2021-11-22 22:30:00|559.38|553.98|559.11|553.71|559.42|554.02|559.05|553.65|130
1637620500000|2021-11-22 22:35:00|559.19|553.79|559.85|554.45|559.86|554.46|559.09|553.69|138
1637620800000|2021-11-22 22:40:00|559.87|554.47|561.13|555.73|561.16|555.76|559.87|554.47|232
1637621100000|2021-11-22 22:45:00|561.12|555.72|561.45|556.05|561.71|556.31|561.04|555.64|226
1637621400000|2021-11-22 22:50:00|561.54|556.14|562.54|557.14|562.54|557.14|561.39|555.99|209
1637621700000|2021-11-22 22:55:00|562.6|557.2|563.94|558.54|563.99|558.59|562.03|556.63|312
1637622000000|2021-11-22 23:00:00|563.96|558.56|561.63|556.23|563.97|558.57|561.47|556.07|557
1637622300000|2021-11-22 23:05:00|561.62|556.22|561.87|556.47|563.19|557.79|561.43|556.03|413
1637622600000|2021-11-22 23:10:00|561.88|556.48|562.73|557.33|562.81|557.41|561.75|556.35|355
1637622900000|2021-11-22 23:15:00|562.72|557.32|562.31|556.91|562.8|557.4|561.83|556.43|353
1637623200000|2021-11-22 23:20:00|562.29|556.89|560.86|555.46|562.62|557.22|560.77|555.37|427
1637623500000|2021-11-22 23:25:00|560.85|555.45|561.05|555.65|561.37|555.97|560.67|555.27|305
1637623800000|2021-11-22 23:30:00|561.04|555.64|560.54|555.14|561.34|555.94|560.2|554.8|327
1637624100000|2021-11-22 23:35:00|560.55|555.15|560.33|554.93|560.88|555.48|560.15|554.75|343
1637624400000|2021-11-22 23:40:00|560.32|554.92|560.12|554.72|560.56|555.16|560.01|554.61|234
1637624700000|2021-11-22 23:45:00|560.1|554.7|560.91|555.51|561.3|555.9|559.59|554.19|503
1637625000000|2021-11-22 23:50:00|560.94|555.54|561.06|555.66|561.42|556.02|560.24|554.84|387
1637625300000|2021-11-22 23:55:00|561.04|555.64|559.87|554.47|561.52|556.12|559.67|554.27|411
1637625600000|2021-11-23 00:00:00|559.86|554.46|560.39|554.99|560.41|555.01|559.43|554.03|545
1637625900000|2021-11-23 00:05:00|560.42|555.02|558.97|553.57|561.3|555.9|558.92|553.52|413
1637626200000|2021-11-23 00:10:00|558.96|553.56|557.7|552.3|559.54|554.14|557.13|551.73|605
1637626500000|2021-11-23 00:15:00|557.67|552.27|560.12|554.72|560.21|554.81|557.51|552.11|546
1637626800000|2021-11-23 00:20:00|560.13|554.73|563.06|557.66|563.47|558.07|560.07|554.67|503
1637627100000|2021-11-23 00:25:00|563.07|557.67|564.72|559.32|565.49|560.09|563.07|557.67|670
1637627400000|2021-11-23 00:30:00|564.71|559.31|563.31|557.91|565.34|559.94|562.99|557.59|731
1637627700000|2021-11-23 00:35:00|563.23|557.83|564.13|558.73|564.33|558.93|562.2|556.8|678
1637628000000|2021-11-23 00:40:00|564.14|558.74|561.81|556.41|564.47|559.07|561.08|555.68|566
1637628300000|2021-11-23 00:45:00|561.8|556.4|562.36|556.96|562.89|557.49|560.95|555.55|472
1637628600000|2021-11-23 00:50:00|562.24|556.84|564.27|558.87|564.28|558.88|562.05|556.65|543
1637628900000|2021-11-23 00:55:00|564.26|558.86|564.43|559.03|564.96|559.56|563.84|558.44|444
1637629200000|2021-11-23 01:00:00|564.44|559.04|565.74|560.34|565.9|560.5|564.05|558.65|550
1637629500000|2021-11-23 01:05:00|565.77|560.37|564.77|559.37|565.78|560.38|563.91|558.51|553
1637629800000|2021-11-23 01:10:00|564.76|559.36|563.92|558.52|565|559.6|563.78|558.38|440
1637630100000|2021-11-23 01:15:00|563.9|558.5|562.7|557.3|563.9|558.5|562.7|557.3|334
1637630400000|2021-11-23 01:20:00|562.69|557.29|565.09|559.69|565.61|560.21|562.65|557.25|509
1637630700000|2021-11-23 01:25:00|565.08|559.68|564.01|558.61|565.83|560.43|563.7|558.3|543
1637631000000|2021-11-23 01:30:00|564|558.6|562.78|557.38|564.42|559.02|562.78|557.38|552
1637631300000|2021-11-23 01:35:00|562.75|557.35|562.34|556.94|562.97|557.57|562.34|556.94|550
1637631600000|2021-11-23 01:40:00|562.29|556.89|563.26|557.86|563.33|557.93|562.08|556.68|372
1637631900000|2021-11-23 01:45:00|563.22|557.82|563.25|557.85|563.81|558.41|562.68|557.28|424
1637632200000|2021-11-23 01:50:00|563.26|557.86|564.08|558.68|564.19|558.79|563.01|557.61|501
1637632500000|2021-11-23 01:55:00|564.06|558.66|562.94|557.54|564.13|558.73|562.82|557.42|478
1637632800000|2021-11-23 02:00:00|562.93|557.53|563.61|558.21|563.65|558.25|562.68|557.28|385
1637633100000|2021-11-23 02:05:00|563.6|558.2|562.68|557.28|563.7|558.3|562.46|557.06|419
1637633400000|2021-11-23 02:10:00|562.67|557.27|561.75|556.35|562.68|557.28|561.42|556.02|433
1637633700000|2021-11-23 02:15:00|561.73|556.33|562.18|556.78|562.89|557.49|561.72|556.32|402
1637634000000|2021-11-23 02:20:00|562.2|556.8|562.71|557.31|563.11|557.71|561.93|556.53|353
1637634300000|2021-11-23 02:25:00|562.74|557.34|563.79|558.39|564.05|558.65|562.68|557.28|471
1637634600000|2021-11-23 02:30:00|563.8|558.4|564.22|558.82|564.52|559.12|563.08|557.68|401
1637634900000|2021-11-23 02:35:00|564.21|558.81|564.27|558.87|564.4|559|563.6|558.2|270
1637635200000|2021-11-23 02:40:00|564.23|558.83|563.67|558.27|564.44|559.04|563.41|558.01|256
1637635500000|2021-11-23 02:45:00|563.72|558.32|563.53|558.13|564.1|558.7|562.8|557.4|365
1637635800000|2021-11-23 02:50:00|563.55|558.15|563.21|557.81|563.65|558.25|562.84|557.44|337
1637636100000|2021-11-23 02:55:00|563.2|557.8|564.31|558.91|564.45|559.05|563.16|557.76|437
1637636400000|2021-11-23 03:00:00|564.34|558.94|564.1|558.7|564.44|559.04|563.65|558.25|526
1637636700000|2021-11-23 03:05:00|564.14|558.74|565.63|560.23|565.63|560.23|564.03|558.63|624
1637637000000|2021-11-23 03:10:00|565.64|560.24|565.67|560.27|565.73|560.33|565.17|559.77|368
1637637300000|2021-11-23 03:15:00|565.71|560.31|566.01|560.61|566.15|560.75|565.39|559.99|339
1637637600000|2021-11-23 03:20:00|566|560.6|565.01|559.61|566.22|560.82|564.97|559.57|382
1637637900000|2021-11-23 03:25:00|565|559.6|565.24|559.84|565.29|559.89|564.78|559.38|316
1637638200000|2021-11-23 03:30:00|565.23|559.83|564.98|559.58|565.42|560.02|564.63|559.23|369
1637638500000|2021-11-23 03:35:00|564.94|559.54|564.57|559.17|564.94|559.54|564.33|558.93|297
1637638800000|2021-11-23 03:40:00|564.56|559.16|564.73|559.33|564.74|559.34|564.21|558.81|236
1637639100000|2021-11-23 03:45:00|564.71|559.31|565.04|559.64|565.45|560.05|564.48|559.08|404
1637639400000|2021-11-23 03:50:00|565.02|559.62|564.15|558.75|565.18|559.78|563.89|558.49|398
1637639700000|2021-11-23 03:55:00|564.09|558.69|564.91|559.51|564.94|559.54|564.09|558.69|388
1637640000000|2021-11-23 04:00:00|564.92|559.52|565.25|559.85|565.52|560.12|564.51|559.11|440
1637640300000|2021-11-23 04:05:00|565.24|559.84|564.92|559.52|565.33|559.93|564.9|559.5|287
1637640600000|2021-11-23 04:10:00|564.91|559.51|563.84|558.44|564.91|559.51|563.79|558.39|293
1637640900000|2021-11-23 04:15:00|563.86|558.46|564.81|559.41|564.82|559.42|563.68|558.28|279
1637641200000|2021-11-23 04:20:00|564.82|559.42|565.34|559.94|565.45|560.05|564.56|559.16|298
1637641500000|2021-11-23 04:25:00|565.35|559.95|565.34|559.94|565.4|560|565.01|559.61|286
1637641800000|2021-11-23 04:30:00|565.33|559.93|564.23|558.83|565.42|560.02|564.22|558.82|326
1637642100000|2021-11-23 04:35:00|564.22|558.82|565.31|559.91|565.5|560.1|564.11|558.71|364
1637642400000|2021-11-23 04:40:00|565.29|559.89|564.8|559.4|565.4|560|564.73|559.33|271
1637642700000|2021-11-23 04:45:00|564.79|559.39|565.51|560.11|565.53|560.13|564.63|559.23|290
1637643000000|2021-11-23 04:50:00|565.43|560.03|564.09|558.69|565.57|560.17|564.05|558.65|370
1637643300000|2021-11-23 04:55:00|564.1|558.7|563.85|558.45|564.57|559.17|563.8|558.4|337
1637643600000|2021-11-23 05:00:00|563.86|558.46|563.23|557.83|564.22|558.82|563.22|557.82|456
1637643900000|2021-11-23 05:05:00|563.24|557.84|564.06|558.66|564.39|558.99|563.16|557.76|451
1637644200000|2021-11-23 05:10:00|564.09|558.69|563.12|557.72|564.3|558.9|562.75|557.35|556
1637644500000|2021-11-23 05:15:00|563.03|557.63|563.56|558.16|563.99|558.59|562.65|557.25|526
1637644800000|2021-11-23 05:20:00|563.55|558.15|563.08|557.68|563.55|558.15|562.65|557.25|415
1637645100000|2021-11-23 05:25:00|563.09|557.69|561.98|556.58|563.11|557.71|561.85|556.45|398
1637645400000|2021-11-23 05:30:00|561.99|556.59|562.7|557.3|563.3|557.9|561.99|556.59|446
1637645700000|2021-11-23 05:35:00|562.71|557.31|562.37|556.97|562.92|557.52|562.06|556.66|360
1637646000000|2021-11-23 05:40:00|562.35|556.95|561.56|556.16|562.41|557.01|561.34|555.94|490
1637646300000|2021-11-23 05:45:00|561.57|556.17|561.71|556.31|561.86|556.46|561.24|555.84|461
1637646600000|2021-11-23 05:50:00|561.73|556.33|562.21|556.81|562.48|557.08|561.6|556.2|470
1637646900000|2021-11-23 05:55:00|562.2|556.8|562.54|557.14|562.58|557.18|561.71|556.31|355
1637647200000|2021-11-23 06:00:00|562.52|557.12|561.4|556|562.61|557.21|561.31|555.91|307
1637647500000|2021-11-23 06:05:00|561.43|556.03|562.06|556.66|562.14|556.74|561.39|555.99|347
1637647800000|2021-11-23 06:10:00|562.09|556.69|561.18|555.78|562.49|557.09|561.11|555.71|387
1637648100000|2021-11-23 06:15:00|561.14|555.74|562.1|556.7|562.26|556.86|560.89|555.49|330
1637648400000|2021-11-23 06:20:00|562.08|556.68|560.49|555.09|562.41|557.01|560.27|554.87|431
1637648700000|2021-11-23 06:25:00|560.55|555.15|559.55|554.15|560.76|555.36|559.51|554.11|376
1637649000000|2021-11-23 06:30:00|559.48|554.08|560.12|554.72|560.2|554.8|559.43|554.03|338
1637649300000|2021-11-23 06:35:00|560.14|554.74|560.17|554.77|560.32|554.92|559.26|553.86|401
1637649600000|2021-11-23 06:40:00|560.18|554.78|560.74|555.34|560.88|555.48|559.92|554.52|373
1637649900000|2021-11-23 06:45:00|560.68|555.28|560.76|555.36|561.15|555.75|560.28|554.88|303
1637650200000|2021-11-23 06:50:00|560.73|555.33|560.54|555.14|560.84|555.44|560.18|554.78|266
1637650500000|2021-11-23 06:55:00|560.62|555.22|560.99|555.59|561.1|555.7|560.38|554.98|254
1637650800000|2021-11-23 07:00:00|561|555.6|560.29|554.89|561.03|555.63|560.23|554.83|313
1637651100000|2021-11-23 07:05:00|560.26|554.86|559.33|553.93|560.35|554.95|559.21|553.81|285
1637651400000|2021-11-23 07:10:00|559.35|553.95|559|553.6|559.88|554.48|558.99|553.59|352
1637651700000|2021-11-23 07:15:00|558.99|553.59|557.88|552.48|559.3|553.9|557.83|552.43|444
1637652000000|2021-11-23 07:20:00|557.87|552.47|556.48|551.08|558.36|552.96|556.42|551.02|564
1637652300000|2021-11-23 07:25:00|556.47|551.07|555.87|550.47|557.2|551.8|555.81|550.41|546
1637652600000|2021-11-23 07:30:00|555.88|550.48|555.95|550.55|556.37|550.97|555.71|550.31|530
1637652900000|2021-11-23 07:35:00|555.96|550.56|557.58|552.18|557.94|552.54|555.85|550.45|658
1637653200000|2021-11-23 07:40:00|557.61|552.21|556.95|551.55|557.64|552.24|556.55|551.15|553
1637653500000|2021-11-23 07:45:00|556.94|551.54|557.31|551.91|558.33|552.93|556.83|551.43|472
1637653800000|2021-11-23 07:50:00|557.29|551.89|557.95|552.55|558.07|552.67|557.12|551.72|507
1637654100000|2021-11-23 07:55:00|557.93|552.53|556.97|551.57|558.15|552.75|556.27|550.87|664
1637654400000|2021-11-23 08:00:00|556.98|551.58|558.14|552.74|558.42|553.02|556.82|551.42|494
1637654700000|2021-11-23 08:05:00|558.13|552.73|557.39|551.99|559.13|553.73|557.18|551.78|582
1637655000000|2021-11-23 08:10:00|557.38|551.98|556.6|551.2|557.49|552.09|556.14|550.74|382
1637655300000|2021-11-23 08:15:00|556.61|551.21|556.37|550.97|557.58|552.18|556.36|550.96|483
1637655600000|2021-11-23 08:20:00|556.36|550.96|555.08|549.68|556.53|551.13|554.22|548.82|606
1637655900000|2021-11-23 08:25:00|555.06|549.66|555.39|549.99|555.84|550.44|555|549.6|470
1637656200000|2021-11-23 08:30:00|555.37|549.97|556.81|551.41|556.81|551.41|554.28|548.88|629
1637656500000|2021-11-23 08:35:00|556.82|551.42|555.53|550.13|557.08|551.68|555.09|549.69|554
1637656800000|2021-11-23 08:40:00|555.54|550.14|556.12|550.72|556.17|550.77|554.76|549.36|459
1637657100000|2021-11-23 08:45:00|556.17|550.77|556.83|551.43|557.32|551.92|555.71|550.31|627
1637657400000|2021-11-23 08:50:00|556.82|551.42|557.77|552.37|558.64|553.24|556.8|551.4|592
1637657700000|2021-11-23 08:55:00|557.75|552.35|558.49|553.09|558.78|553.38|557.07|551.67|551
1637658000000|2021-11-23 09:00:00|558.5|553.1|559|553.6|559.28|553.88|558.48|553.08|480
1637658300000|2021-11-23 09:05:00|559.02|553.62|559.98|554.58|560.9|555.5|558.88|553.48|695
1637658600000|2021-11-23 09:10:00|559.95|554.55|558.34|552.94|559.98|554.58|558.04|552.64|554
1637658900000|2021-11-23 09:15:00|558.33|552.93|558.44|553.04|558.47|553.07|556.85|551.45|609
1637659200000|2021-11-23 09:20:00|558.43|553.03|557.87|552.47|558.61|553.21|557.52|552.12|576
1637659500000|2021-11-23 09:25:00|557.86|552.46|557.47|552.07|558|552.6|557.38|551.98|331
1637659800000|2021-11-23 09:30:00|557.41|552.01|552.43|547.03|557.54|552.14|552.43|547.03|674
1637660100000|2021-11-23 09:35:00|552.41|547.01|554.19|548.79|554.19|548.79|549.53|544.13|821
1637660400000|2021-11-23 09:40:00|554.33|548.93|562.51|557.11|562.65|557.25|554.33|548.93|941
1637660700000|2021-11-23 09:45:00|562.49|557.09|564.18|558.78|566.65|561.25|561.56|556.16|876
1637661000000|2021-11-23 09:50:00|564.13|558.73|559.98|554.58|564.13|558.73|558.44|553.04|841
1637661300000|2021-11-23 09:55:00|559.97|554.57|559.8|554.4|561.34|555.94|559.02|553.62|759
1637661600000|2021-11-23 10:00:00|559.78|554.38|557.71|552.31|560.11|554.71|556.97|551.57|792
1637661900000|2021-11-23 10:05:00|557.7|552.3|560.03|554.63|561.02|555.62|557.64|552.24|765
1637662200000|2021-11-23 10:10:00|560.04|554.64|562.98|557.58|563.15|557.75|559.8|554.4|653
1637662500000|2021-11-23 10:15:00|562.97|557.57|566.29|560.89|566.46|561.06|562.15|556.75|738
1637662800000|2021-11-23 10:20:00|566.26|560.86|568.32|562.92|569.02|563.62|566.16|560.76|845
1637663100000|2021-11-23 10:25:00|568.31|562.91|566.24|560.84|569.62|564.22|566.17|560.77|824
1637663400000|2021-11-23 10:30:00|566.26|560.86|565.3|559.9|566.74|561.34|565.05|559.65|742
1637663700000|2021-11-23 10:35:00|565.31|559.91|565.09|559.69|565.48|560.08|564.59|559.19|526
1637664000000|2021-11-23 10:40:00|565.1|559.7|565.97|560.57|566.48|561.08|564.72|559.32|597
1637664300000|2021-11-23 10:45:00|566|560.6|564.32|558.92|566.66|561.26|563.95|558.55|659
1637664600000|2021-11-23 10:50:00|564.33|558.93|563.13|557.73|564.55|559.15|563.08|557.68|635
1637664900000|2021-11-23 10:55:00|563.14|557.74|560.24|554.84|564.42|559.02|560.2|554.8|896
1637665200000|2021-11-23 11:00:00|560.22|554.82|558.53|553.13|561|555.6|558.29|552.89|671
1637665500000|2021-11-23 11:05:00|558.58|553.18|558.57|553.17|559.58|554.18|557.93|552.53|689
1637665800000|2021-11-23 11:10:00|558.56|553.16|560.55|555.15|561.61|556.21|558.56|553.16|510
1637666100000|2021-11-23 11:15:00|560.53|555.13|559.08|553.68|560.7|555.3|558.85|553.45|548
1637666400000|2021-11-23 11:20:00|559.09|553.69|558.71|553.31|560.06|554.66|558.58|553.18|529
1637666700000|2021-11-23 11:25:00|558.72|553.32|559.05|553.65|559.2|553.8|558.36|552.96|473
1637667000000|2021-11-23 11:30:00|559.04|553.64|559.69|554.29|560.45|555.05|558.61|553.21|511
1637667300000|2021-11-23 11:35:00|559.7|554.3|559.8|554.4|560.47|555.07|559.59|554.19|396
1637667600000|2021-11-23 11:40:00|559.79|554.39|557.62|552.22|559.95|554.55|557.61|552.21|534
1637667900000|2021-11-23 11:45:00|557.59|552.19|556.64|551.24|558.66|553.26|556.09|550.69|553
1637668200000|2021-11-23 11:50:00|556.63|551.23|558.43|553.03|558.55|553.15|556.44|551.04|610
1637668500000|2021-11-23 11:55:00|558.42|553.02|557.27|551.87|558.92|553.52|556.77|551.37|540
1637668800000|2021-11-23 12:00:00|557.28|551.88|558.76|553.36|559.24|553.84|557.28|551.88|590
1637669100000|2021-11-23 12:05:00|558.75|553.35|558.57|553.17|559.1|553.7|557.67|552.27|483
1637669400000|2021-11-23 12:10:00|558.53|553.13|559.16|553.76|559.72|554.32|558.4|553|405
1637669700000|2021-11-23 12:15:00|559.18|553.78|557.87|552.47|559.41|554.01|557.49|552.09|436
1637670000000|2021-11-23 12:20:00|557.88|552.48|559|553.6|559.18|553.78|557.48|552.08|450
1637670300000|2021-11-23 12:25:00|559.01|553.61|559.46|554.06|559.65|554.25|558.05|552.65|517
1637670600000|2021-11-23 12:30:00|559.47|554.07|556.12|550.72|559.5|554.1|556.02|550.62|508
1637670900000|2021-11-23 12:35:00|556.07|550.67|557|551.6|557.96|552.56|555.94|550.54|484
1637671200000|2021-11-23 12:40:00|557.01|551.61|557.77|552.37|557.98|552.58|556.79|551.39|474
1637671500000|2021-11-23 12:45:00|557.74|552.34|558.03|552.63|558.1|552.7|557.2|551.8|414
1637671800000|2021-11-23 12:50:00|558.02|552.62|557.89|552.49|558.12|552.72|557.48|552.08|369
1637672100000|2021-11-23 12:55:00|557.88|552.48|558.45|553.05|558.98|553.58|557.41|552.01|473
1637672400000|2021-11-23 13:00:00|558.44|553.04|560.96|555.56|561.35|555.95|558.39|552.99|638
1637672700000|2021-11-23 13:05:00|560.97|555.57|561.69|556.29|561.96|556.56|560.68|555.28|558
1637673000000|2021-11-23 13:10:00|561.68|556.28|562.53|557.13|562.6|557.2|561.61|556.21|505
1637673300000|2021-11-23 13:15:00|562.57|557.17|565.21|559.81|566.01|560.61|562.25|556.85|628
1637673600000|2021-11-23 13:20:00|565.16|559.76|563.65|558.25|565.21|559.81|563.6|558.2|527
1637673900000|2021-11-23 13:25:00|563.66|558.26|565.18|559.78|565.45|560.05|563.65|558.25|591
1637674200000|2021-11-23 13:30:00|565.16|559.76|563.82|558.42|565.53|560.13|563.48|558.08|552
1637674500000|2021-11-23 13:35:00|563.81|558.41|564.3|558.9|564.81|559.41|563.62|558.22|570
1637674800000|2021-11-23 13:40:00|564.29|558.89|563.65|558.25|564.3|558.9|563.35|557.95|346
1637675100000|2021-11-23 13:45:00|563.64|558.24|563.48|558.08|563.66|558.26|562.71|557.31|466
1637675400000|2021-11-23 13:50:00|563.45|558.05|563.16|557.76|563.74|558.34|562.91|557.51|403
1637675700000|2021-11-23 13:55:00|563.14|557.74|563.6|558.2|563.69|558.29|562.51|557.11|398
1637676000000|2021-11-23 14:00:00|563.63|558.23|563.21|557.81|564.6|559.2|562.9|557.5|533
1637676300000|2021-11-23 14:05:00|563.2|557.8|564.68|559.28|564.89|559.49|563.04|557.64|551
1637676600000|2021-11-23 14:10:00|564.64|559.24|565.48|560.08|565.48|560.08|564.43|559.03|563
1637676900000|2021-11-23 14:15:00|565.47|560.07|564.74|559.34|565.49|560.09|564.05|558.65|482
1637677200000|2021-11-23 14:20:00|564.73|559.33|565.76|560.36|565.9|560.5|564.13|558.73|499
1637677500000|2021-11-23 14:25:00|565.74|560.34|566.05|560.65|566.54|561.14|565.26|559.86|529
1637677800000|2021-11-23 14:30:00|565.99|560.59|564.5|559.1|566.73|561.33|564.43|559.03|650
1637678100000|2021-11-23 14:35:00|564.52|559.12|564.42|559.02|564.8|559.4|563.88|558.48|531
1637678400000|2021-11-23 14:40:00|564.39|558.99|564.77|559.37|565.06|559.66|563.76|558.36|520
1637678700000|2021-11-23 14:45:00|564.78|559.38|566.91|561.51|567.12|561.72|564.77|559.37|554
1637679000000|2021-11-23 14:50:00|566.86|561.46|568.98|563.58|569.09|563.69|566.84|561.44|780
1637679300000|2021-11-23 14:55:00|569|563.6|570.04|564.64|570.44|565.04|567.96|562.56|738
1637679600000|2021-11-23 15:00:00|570.03|564.63|568.57|563.17|570.46|565.06|567.71|562.31|755
1637679900000|2021-11-23 15:05:00|568.55|563.15|568.22|562.82|568.83|563.43|567.72|562.32|586
1637680200000|2021-11-23 15:10:00|568.25|562.85|567.29|561.89|568.93|563.53|566.96|561.56|536
1637680500000|2021-11-23 15:15:00|567.31|561.91|566.82|561.42|568.15|562.75|566.58|561.18|628
1637680800000|2021-11-23 15:20:00|566.84|561.44|566.62|561.22|567.2|561.8|566.41|561.01|515
1637681100000|2021-11-23 15:25:00|566.61|561.21|565.87|560.47|566.75|561.35|565.87|560.47|436
1637681400000|2021-11-23 15:30:00|565.89|560.49|565.71|560.31|566.69|561.29|565.63|560.23|394
1637681700000|2021-11-23 15:35:00|565.7|560.3|566.32|560.92|567.05|561.65|565.06|559.66|558
1637682000000|2021-11-23 15:40:00|566.29|560.89|565.38|559.98|566.86|561.46|565.03|559.63|521
1637682300000|2021-11-23 15:45:00|565.39|559.99|565.73|560.33|566|560.6|565.16|559.76|400
1637682600000|2021-11-23 15:50:00|565.7|560.3|564.99|559.59|565.95|560.55|564.79|559.39|468
1637682900000|2021-11-23 15:55:00|564.95|559.55|564.72|559.32|565.65|560.25|564.27|558.87|574
1637683200000|2021-11-23 16:00:00|564.74|559.34|566.8|561.4|566.84|561.44|564.74|559.34|634
1637683500000|2021-11-23 16:05:00|566.78|561.38|566.57|561.17|567.61|562.21|565.54|560.14|588
1637683800000|2021-11-23 16:10:00|566.58|561.18|567.35|561.95|568.05|562.65|566.58|561.18|535
1637684100000|2021-11-23 16:15:00|567.36|561.96|568.33|562.93|569.44|564.04|567.13|561.73|614
1637684400000|2021-11-23 16:20:00|568.32|562.92|568.05|562.65|568.8|563.4|567.31|561.91|493
1637684700000|2021-11-23 16:25:00|568.04|562.64|566.97|561.57|568.15|562.75|566.89|561.49|457
1637685000000|2021-11-23 16:30:00|566.96|561.56|566.62|561.22|567.75|562.35|566.37|560.97|586
1637685300000|2021-11-23 16:35:00|566.63|561.23|564.95|559.55|566.89|561.49|564.55|559.15|544
1637685600000|2021-11-23 16:40:00|564.96|559.56|565.36|559.96|566.6|561.2|564.94|559.54|516
1637685900000|2021-11-23 16:45:00|565.27|559.87|565.96|560.56|566.35|560.95|565.18|559.78|466
1637686200000|2021-11-23 16:50:00|565.94|560.54|568.01|562.61|568.05|562.65|565.94|560.54|577
1637686500000|2021-11-23 16:55:00|568.02|562.62|567.52|562.12|568.05|562.65|567.11|561.71|432
1637686800000|2021-11-23 17:00:00|567.51|562.11|567.06|561.66|568.01|562.61|567.06|561.66|510
1637687100000|2021-11-23 17:05:00|567.1|561.7|566.24|560.84|567.11|561.71|566.05|560.65|374
1637687400000|2021-11-23 17:10:00|566.25|560.85|565.73|560.33|566.58|561.18|565.6|560.2|357
1637687700000|2021-11-23 17:15:00|565.72|560.32|566.65|561.25|567.21|561.81|565.69|560.29|289
1637688000000|2021-11-23 17:20:00|566.68|561.28|567.68|562.28|567.69|562.29|566.64|561.24|321
1637688300000|2021-11-23 17:25:00|567.69|562.29|567.03|561.63|568.03|562.63|566.82|561.42|426
1637688600000|2021-11-23 17:30:00|567.04|561.64|567.38|561.98|568.06|562.66|566.84|561.44|390
1637688900000|2021-11-23 17:35:00|567.39|561.99|567.31|561.91|567.84|562.44|567.01|561.61|326
1637689200000|2021-11-23 17:40:00|567.32|561.92|566.49|561.09|567.79|562.39|566.49|561.09|371
1637689500000|2021-11-23 17:45:00|566.56|561.16|567.58|562.18|568.08|562.68|566.51|561.11|403
1637689800000|2021-11-23 17:50:00|567.59|562.19|566.5|561.1|567.59|562.19|565.9|560.5|343
1637690100000|2021-11-23 17:55:00|566.49|561.09|566.45|561.05|566.8|561.4|566.17|560.77|328
1637690400000|2021-11-23 18:00:00|566.44|561.04|566.05|560.65|566.6|561.2|565.08|559.68|596
1637690700000|2021-11-23 18:05:00|566.09|560.69|565.97|560.57|566.64|561.24|565.65|560.25|427
1637691000000|2021-11-23 18:10:00|565.98|560.58|565.67|560.27|566.06|560.66|565.46|560.06|357
1637691300000|2021-11-23 18:15:00|565.75|560.35|565.19|559.79|566.18|560.78|564.9|559.5|431
1637691600000|2021-11-23 18:20:00|565.2|559.8|564.96|559.56|565.46|560.06|564.87|559.47|376
1637691900000|2021-11-23 18:25:00|564.95|559.55|564.85|559.45|565.66|560.26|564.6|559.2|422
1637692200000|2021-11-23 18:30:00|564.9|559.5|564.22|558.82|565.24|559.84|564.19|558.79|420
1637692500000|2021-11-23 18:35:00|564.29|558.89|564.59|559.19|565.18|559.78|564.23|558.83|357
1637692800000|2021-11-23 18:40:00|564.6|559.2|565.29|559.89|565.71|560.31|564.57|559.17|401
1637693100000|2021-11-23 18:45:00|565.28|559.88|565.94|560.54|565.98|560.58|564.89|559.49|404
1637693400000|2021-11-23 18:50:00|565.84|560.44|567.06|561.66|567.11|561.71|565.84|560.44|357
1637693700000|2021-11-23 18:55:00|567.08|561.68|566.36|560.96|567.46|562.06|565.82|560.42|370
1637694000000|2021-11-23 19:00:00|566.37|560.97|565.97|560.57|567.41|562.01|565.94|560.54|428
1637694300000|2021-11-23 19:05:00|565.95|560.55|566.12|560.72|566.51|561.11|565.29|559.89|460
1637694600000|2021-11-23 19:10:00|566.11|560.71|566.09|560.69|566.84|561.44|565.78|560.38|349
1637694900000|2021-11-23 19:15:00|566.08|560.68|565.43|560.03|566.25|560.85|564.82|559.42|373
1637695200000|2021-11-23 19:20:00|565.41|560.01|565.86|560.46|566.25|560.85|565.14|559.74|313
1637695500000|2021-11-23 19:25:00|565.85|560.45|566.42|561.02|566.44|561.04|565.83|560.43|271
1637695800000|2021-11-23 19:30:00|566.43|561.03|565.92|560.52|566.64|561.24|565.77|560.37|388
1637696100000|2021-11-23 19:35:00|565.95|560.55|567.14|561.74|567.39|561.99|565.95|560.55|371
1637696400000|2021-11-23 19:40:00|567.16|561.76|567.43|562.03|567.54|562.14|566.9|561.5|343
1637696700000|2021-11-23 19:45:00|567.42|562.02|568.3|562.9|568.67|563.27|567.42|562.02|345
1637697000000|2021-11-23 19:50:00|568.32|562.92|568.64|563.24|569.05|563.65|567.98|562.58|370
1637697300000|2021-11-23 19:55:00|568.66|563.26|569.73|564.33|569.77|564.37|568.66|563.26|305
1637697600000|2021-11-23 20:00:00|569.72|564.32|569.26|563.86|569.77|564.37|569.09|563.69|526
1637697900000|2021-11-23 20:05:00|569.27|563.87|568.68|563.28|569.5|564.1|568.52|563.12|366
1637698200000|2021-11-23 20:10:00|568.67|563.27|569.24|563.84|569.39|563.99|568.32|562.92|362
1637698500000|2021-11-23 20:15:00|569.26|563.86|567.79|562.39|569.82|564.42|567.62|562.22|445
1637698800000|2021-11-23 20:20:00|567.83|562.43|568.22|562.82|568.27|562.87|567.42|562.02|318
1637699100000|2021-11-23 20:25:00|568.21|562.81|568.53|563.13|569.28|563.88|568.02|562.62|405
1637699400000|2021-11-23 20:30:00|568.54|563.14|569.09|563.69|569.1|563.7|568.16|562.76|356
1637699700000|2021-11-23 20:35:00|569.08|563.68|569.64|564.24|569.74|564.34|568.86|563.46|319
1637700000000|2021-11-23 20:40:00|569.63|564.23|570.49|565.09|570.5|565.1|569.43|564.03|461
1637700300000|2021-11-23 20:45:00|570.48|565.08|569.57|564.17|570.59|565.19|569.48|564.08|369
1637700600000|2021-11-23 20:50:00|569.54|564.14|570.24|564.84|570.44|565.04|569.43|564.03|321
1637700900000|2021-11-23 20:55:00|570.26|564.86|570.7|565.3|570.77|565.37|570.08|564.68|292
1637701200000|2021-11-23 21:00:00|570.71|565.31|569.79|564.39|570.72|565.32|569.61|564.21|376
1637701500000|2021-11-23 21:05:00|569.77|564.37|570.17|564.77|570.42|565.02|569.77|564.37|213
1637701800000|2021-11-23 21:10:00|570.16|564.76|569.95|564.55|570.32|564.92|569.66|564.26|284
1637702100000|2021-11-23 21:15:00|569.94|564.54|570.47|565.07|570.58|565.18|569.91|564.51|349
1637702400000|2021-11-23 21:20:00|570.52|565.12|569.46|564.06|570.52|565.12|569.35|563.95|334
1637702700000|2021-11-23 21:25:00|569.45|564.05|570|564.6|570.52|565.12|569.4|564|274
1637703000000|2021-11-23 21:30:00|570.02|564.62|569.42|564.02|570.41|565.01|569.3|563.9|323
1637703300000|2021-11-23 21:35:00|569.41|564.01|568.65|563.25|569.53|564.13|568.63|563.23|268
1637703600000|2021-11-23 21:40:00|568.67|563.27|569.21|563.81|569.53|564.13|568.67|563.27|305
1637703900000|2021-11-23 21:45:00|569.18|563.78|569.52|564.12|569.9|564.5|569.18|563.78|281
1637704200000|2021-11-23 21:50:00|569.5|564.1|569.31|563.91|569.66|564.26|569.05|563.65|260
1637704500000|2021-11-23 21:55:00|569.3|563.9|570.1|564.7|570.29|564.89|569.3|563.9|309
1637704800000|2021-11-23 22:00:00|570.11|564.71|570.64|565.24|570.67|565.27|570.07|564.67|284
1637705100000|2021-11-23 22:05:00|570.65|565.25|571.01|565.61|571.1|565.7|570.48|565.08|203
1637705400000|2021-11-23 22:10:00|571.07|565.67|570.68|565.28|571.67|566.27|570.68|565.28|218
1637705700000|2021-11-23 22:15:00|570.69|565.29|571.66|566.26|571.7|566.3|570.63|565.23|192
1637706000000|2021-11-23 22:20:00|571.67|566.27|571.31|565.91|571.73|566.33|571.27|565.87|163
1637706300000|2021-11-23 22:25:00|571.29|565.89|571.6|566.2|571.72|566.32|571.27|565.87|169
1637706600000|2021-11-23 22:30:00|571.61|566.21|571.52|566.12|571.68|566.28|571.49|566.09|93
1637706900000|2021-11-23 22:35:00|571.53|566.13|573.64|568.24|573.64|568.24|571.33|565.93|212
1637707200000|2021-11-23 22:40:00|573.65|568.25|574.34|568.94|574.68|569.28|573.63|568.23|248
1637707500000|2021-11-23 22:45:00|574.29|568.89|573.49|568.09|574.4|569|573.31|567.91|256
1637707800000|2021-11-23 22:50:00|573.48|568.08|572.84|567.44|573.51|568.11|572.27|566.87|349
1637708100000|2021-11-23 22:55:00|572.86|567.46|573.63|568.23|573.72|568.32|572.76|567.36|239
1637708400000|2021-11-23 23:00:00|573.71|568.31|574.42|569.02|574.48|569.08|573.25|567.85|538
1637708700000|2021-11-23 23:05:00|574.44|569.04|574.03|568.63|574.52|569.12|573.1|567.7|363
1637709000000|2021-11-23 23:10:00|574.04|568.64|574.96|569.56|575.14|569.74|573.85|568.45|258
1637709300000|2021-11-23 23:15:00|574.93|569.53|577.94|572.54|578.21|572.81|574.48|569.08|410
1637709600000|2021-11-23 23:20:00|577.96|572.56|576.09|570.69|578.01|572.61|575.77|570.37|441
1637709900000|2021-11-23 23:25:00|576.08|570.68|575.1|569.7|576.09|570.69|574.02|568.62|366
1637710200000|2021-11-23 23:30:00|575.06|569.66|576.35|570.95|576.98|571.58|575.06|569.66|398
1637710500000|2021-11-23 23:35:00|576.38|570.98|577.49|572.09|577.82|572.42|576.32|570.92|349
1637710800000|2021-11-23 23:40:00|577.46|572.06|576.69|571.29|577.49|572.09|576.08|570.68|325
1637711100000|2021-11-23 23:45:00|576.7|571.3|576.71|571.31|577.35|571.95|576.3|570.9|473
1637711400000|2021-11-23 23:50:00|576.7|571.3|577.13|571.73|577.17|571.77|576.53|571.13|378
1637711700000|2021-11-23 23:55:00|577.14|571.74|574.03|568.63|577.18|571.78|573.67|568.27|413
1637712000000|2021-11-24 00:00:00|574.04|568.64|574.05|568.65|575.11|569.71|573.85|568.45|445
1637712300000|2021-11-24 00:05:00|574.06|568.66|574.65|569.25|574.75|569.35|574.05|568.65|256
1637712600000|2021-11-24 00:10:00|574.66|569.26|573.91|568.51|574.66|569.26|573.86|568.46|223
1637712900000|2021-11-24 00:15:00|573.92|568.52|573.15|567.75|574.01|568.61|573.1|567.7|181
1637713200000|2021-11-24 00:20:00|573.16|567.76|574.72|569.32|574.77|569.37|573.14|567.74|251
1637713500000|2021-11-24 00:25:00|574.71|569.31|574.43|569.03|574.76|569.36|573.7|568.3|352
1637713800000|2021-11-24 00:30:00|574.44|569.04|574.39|568.99|575.08|569.68|574.06|568.66|253
1637714100000|2021-11-24 00:35:00|574.41|569.01|574.41|569.01|574.87|569.47|573.88|568.48|235
1637714400000|2021-11-24 00:40:00|574.42|569.02|573.52|568.12|574.42|569.02|573.18|567.78|163
1637714700000|2021-11-24 00:45:00|573.51|568.11|573.37|567.97|573.7|568.3|573.2|567.8|212
1637715000000|2021-11-24 00:50:00|573.38|567.98|573.8|568.4|573.8|568.4|573.19|567.79|100
1637715300000|2021-11-24 00:55:00|573.79|568.39|573.15|567.75|574.02|568.62|573.11|567.71|113
1637715600000|2021-11-24 01:00:00|573.1|567.7|573.89|568.49|574|568.6|573.1|567.7|229
1637715900000|2021-11-24 01:05:00|573.88|568.48|573.32|567.92|573.95|568.55|573.26|567.86|150
1637716200000|2021-11-24 01:10:00|573.31|567.91|572.75|567.35|573.49|568.09|572.2|566.8|231
1637716500000|2021-11-24 01:15:00|572.72|567.32|571.3|565.9|573.06|567.66|571.15|565.75|253
1637716800000|2021-11-24 01:20:00|571.39|565.99|570.49|565.09|571.81|566.41|570.12|564.72|430
1637717100000|2021-11-24 01:25:00|570.5|565.1|569.83|564.43|571.07|565.67|569.43|564.03|439
1637717400000|2021-11-24 01:30:00|569.81|564.41|569.94|564.54|570.69|565.29|569.5|564.1|406
1637717700000|2021-11-24 01:35:00|569.98|564.58|569.66|564.26|570.24|564.84|569.44|564.04|285
1637718000000|2021-11-24 01:40:00|569.67|564.27|570.32|564.92|570.42|565.02|569.59|564.19|297
1637718300000|2021-11-24 01:45:00|570.3|564.9|569.05|563.65|570.32|564.92|568.85|563.45|359
1637718600000|2021-11-24 01:50:00|568.98|563.58|568.48|563.08|568.99|563.59|568.29|562.89|363
1637718900000|2021-11-24 01:55:00|568.47|563.07|567.35|561.95|568.68|563.28|567.33|561.93|365
1637719200000|2021-11-24 02:00:00|567.36|561.96|566.35|560.95|568.48|563.08|566.31|560.91|581
1637719500000|2021-11-24 02:05:00|566.37|560.97|566.76|561.36|566.95|561.55|565.66|560.26|480
1637719800000|2021-11-24 02:10:00|566.75|561.35|565.69|560.29|566.96|561.56|565.61|560.21|421
1637720100000|2021-11-24 02:15:00|565.68|560.28|565.84|560.44|566.57|561.17|565.65|560.25|451
1637720400000|2021-11-24 02:20:00|565.85|560.45|564.16|558.76|565.85|560.45|563.9|558.5|558
1637720700000|2021-11-24 02:25:00|564.2|558.8|563.53|558.13|564.65|559.25|563.45|558.05|614
1637721000000|2021-11-24 02:30:00|563.52|558.12|564.63|559.23|564.85|559.45|563.24|557.84|482
1637721300000|2021-11-24 02:35:00|564.64|559.24|563.99|558.59|564.79|559.39|563.72|558.32|304
1637721600000|2021-11-24 02:40:00|564.01|558.61|563|557.6|564.79|559.39|562.83|557.43|412
1637721900000|2021-11-24 02:45:00|563.02|557.62|563.44|558.04|564.22|558.82|562.79|557.39|523
1637722200000|2021-11-24 02:50:00|563.43|558.03|562.81|557.41|563.96|558.56|562.49|557.09|439
1637722500000|2021-11-24 02:55:00|562.79|557.39|562.17|556.77|562.99|557.59|561.39|555.99|573
1637722800000|2021-11-24 03:00:00|562.15|556.75|562.8|557.4|562.8|557.4|561.87|556.47|589
1637723100000|2021-11-24 03:05:00|562.79|557.39|562.95|557.55|563.07|557.67|562.05|556.65|455
1637723400000|2021-11-24 03:10:00|562.98|557.58|562.37|556.97|563.21|557.81|562.37|556.97|348
1637723700000|2021-11-24 03:15:00|562.38|556.98|563.21|557.81|563.21|557.81|562.03|556.63|293
1637724000000|2021-11-24 03:20:00|563.23|557.83|562.96|557.56|563.3|557.9|562.51|557.11|271
1637724300000|2021-11-24 03:25:00|562.93|557.53|563.13|557.73|563.27|557.87|562.1|556.7|295
1637724600000|2021-11-24 03:30:00|563.19|557.79|562.52|557.12|563.21|557.81|562.37|556.97|261
1637724900000|2021-11-24 03:35:00|562.53|557.13|563.51|558.11|563.61|558.21|562.53|557.13|346
1637725200000|2021-11-24 03:40:00|563.52|558.12|564.46|559.06|564.49|559.09|563.5|558.1|312
1637725500000|2021-11-24 03:45:00|564.43|559.03|563.68|558.28|564.43|559.03|563.17|557.77|246
1637725800000|2021-11-24 03:50:00|563.69|558.29|564.25|558.85|565.14|559.74|563.66|558.26|412
1637726100000|2021-11-24 03:55:00|564.24|558.84|564.72|559.32|565|559.6|563.83|558.43|277
1637726400000|2021-11-24 04:00:00|564.73|559.33|565.61|560.21|565.64|560.24|564.66|559.26|303
1637726700000|2021-11-24 04:05:00|565.64|560.24|565.29|559.89|565.64|560.24|564.75|559.35|235
1637727000000|2021-11-24 04:10:00|565.31|559.91|565.73|560.33|566.16|560.76|565.09|559.69|356
1637727300000|2021-11-24 04:15:00|565.75|560.35|566.9|561.5|567.1|561.7|565.66|560.26|308
1637727600000|2021-11-24 04:20:00|566.89|561.49|567.6|562.2|567.68|562.28|566.88|561.48|292
1637727900000|2021-11-24 04:25:00|567.59|562.19|567|561.6|567.9|562.5|566.75|561.35|320
1637728200000|2021-11-24 04:30:00|566.92|561.52|566.32|560.92|567.01|561.61|566.05|560.65|361
1637728500000|2021-11-24 04:35:00|566.31|560.91|566.12|560.72|566.55|561.15|566.12|560.72|247
1637728800000|2021-11-24 04:40:00|566.11|560.71|566.83|561.43|567.25|561.85|565.96|560.56|320
1637729100000|2021-11-24 04:45:00|566.82|561.42|567.67|562.27|567.77|562.37|565.94|560.54|349
1637729400000|2021-11-24 04:50:00|567.68|562.28|566.86|561.46|567.69|562.29|566.52|561.12|397
1637729700000|2021-11-24 04:55:00|566.84|561.44|567.04|561.64|567.3|561.9|566.78|561.38|211
1637730000000|2021-11-24 05:00:00|567.03|561.63|567.34|561.94|567.58|562.18|566.2|560.8|331
1637730300000|2021-11-24 05:05:00|567.33|561.93|567.1|561.7|567.71|562.31|566.98|561.58|286
1637730600000|2021-11-24 05:10:00|567.09|561.69|568.58|563.18|568.59|563.19|566.83|561.43|250
1637730900000|2021-11-24 05:15:00|568.76|563.36|569.43|564.03|569.54|564.14|568.63|563.23|231
1637731200000|2021-11-24 05:20:00|569.44|564.04|569.54|564.14|569.9|564.5|569.14|563.74|303
1637731500000|2021-11-24 05:25:00|569.55|564.15|569.6|564.2|569.65|564.25|568.63|563.23|306
1637731800000|2021-11-24 05:30:00|569.58|564.18|568.76|563.36|569.61|564.21|568.66|563.26|274
1637732100000|2021-11-24 05:35:00|568.77|563.37|569.2|563.8|569.44|564.04|568.75|563.35|204
1637732400000|2021-11-24 05:40:00|569.19|563.79|569.56|564.16|569.86|564.46|569.02|563.62|326
1637732700000|2021-11-24 05:45:00|569.57|564.17|567.99|562.59|569.87|564.47|567.73|562.33|390
1637733000000|2021-11-24 05:50:00|567.98|562.58|567.34|561.94|567.98|562.58|567.09|561.69|319
1637733300000|2021-11-24 05:55:00|567.36|561.96|568.89|563.49|568.89|563.49|567.21|561.81|313
1637733600000|2021-11-24 06:00:00|568.88|563.48|569.73|564.33|569.94|564.54|568.51|563.11|313
1637733900000|2021-11-24 06:05:00|569.74|564.34|567.2|561.8|569.74|564.34|567.11|561.71|502
1637734200000|2021-11-24 06:10:00|567.22|561.82|567.99|562.59|568.31|562.91|567.06|561.66|430
1637734500000|2021-11-24 06:15:00|568|562.6|569.01|563.61|569.64|564.24|567.91|562.51|345
1637734800000|2021-11-24 06:20:00|569|563.6|567.02|561.62|569.02|563.62|566.22|560.82|599
1637735100000|2021-11-24 06:25:00|567.04|561.64|568.03|562.63|568.94|563.54|566.98|561.58|471
1637735400000|2021-11-24 06:30:00|568.02|562.62|574.45|569.05|578.83|573.43|567.87|562.47|586
1637735700000|2021-11-24 06:35:00|574.32|568.92|573.87|568.47|578.52|573.12|573.87|568.47|694
1637736000000|2021-11-24 06:40:00|573.89|568.49|577.61|572.21|577.7|572.3|573.86|568.46|503
1637736300000|2021-11-24 06:45:00|577.6|572.2|581.04|575.64|584.77|579.37|577.46|572.06|784
1637736600000|2021-11-24 06:50:00|581.03|575.63|581.78|576.38|582|576.6|579.61|574.21|534
1637736900000|2021-11-24 06:55:00|581.76|576.36|585.89|580.49|589.01|583.61|580.7|575.3|695
1637737200000|2021-11-24 07:00:00|585.91|580.51|584.87|579.47|586.09|580.69|583.8|578.4|698
1637737500000|2021-11-24 07:05:00|584.91|579.51|582.16|576.76|586.35|580.95|581.94|576.54|567
1637737800000|2021-11-24 07:10:00|582.11|576.71|582.8|577.4|583.71|578.31|581.92|576.52|538
1637738100000|2021-11-24 07:15:00|582.81|577.41|581|575.6|582.82|577.42|580.89|575.49|470
1637738400000|2021-11-24 07:20:00|581.01|575.61|582.42|577.02|582.57|577.17|580.71|575.31|386
1637738700000|2021-11-24 07:25:00|582.37|576.97|582.61|577.21|583.39|577.99|582.37|576.97|429
1637739000000|2021-11-24 07:30:00|582.6|577.2|580.54|575.14|582.6|577.2|579.94|574.54|509
1637739300000|2021-11-24 07:35:00|580.53|575.13|581.06|575.66|581.38|575.98|579.17|573.77|592
1637739600000|2021-11-24 07:40:00|580.89|575.49|582.19|576.79|582.94|577.54|580.89|575.49|405
1637739900000|2021-11-24 07:45:00|582.17|576.77|580.57|575.17|582.23|576.83|580.49|575.09|454
1637740200000|2021-11-24 07:50:00|580.61|575.21|581.35|575.95|581.89|576.49|580.47|575.07|419
1637740500000|2021-11-24 07:55:00|581.36|575.96|582.98|577.58|583.23|577.83|580.96|575.56|491
1637740800000|2021-11-24 08:00:00|582.97|577.57|582.91|577.51|584.1|578.7|581.7|576.3|616
1637741100000|2021-11-24 08:05:00|582.86|577.46|584.35|578.95|584.57|579.17|582.69|577.29|474
1637741400000|2021-11-24 08:10:00|584.36|578.96|580.68|575.28|584.44|579.04|580.68|575.28|467
1637741700000|2021-11-24 08:15:00|580.67|575.27|582.52|577.12|582.58|577.18|580.52|575.12|425
1637742000000|2021-11-24 08:20:00|582.53|577.13|582.05|576.65|582.53|577.13|581.36|575.96|446
1637742300000|2021-11-24 08:25:00|582.04|576.64|582.99|577.59|583.03|577.63|581.72|576.32|497
1637742600000|2021-11-24 08:30:00|583.02|577.62|586.97|581.57|587.94|582.54|582.4|577|794
1637742900000|2021-11-24 08:35:00|586.98|581.58|584.56|579.16|586.98|581.58|583.65|578.25|769
1637743200000|2021-11-24 08:40:00|584.55|579.15|582.36|576.96|584.69|579.29|582.36|576.96|504
1637743500000|2021-11-24 08:45:00|582.45|577.05|583.73|578.33|584.48|579.08|582.16|576.76|596
1637743800000|2021-11-24 08:50:00|583.69|578.29|580.72|575.32|583.78|578.38|580.18|574.78|552
1637744100000|2021-11-24 08:55:00|580.8|575.4|583.25|577.85|584.09|578.69|580.51|575.11|664
1637744400000|2021-11-24 09:00:00|583.23|577.83|582.53|577.13|583.81|578.41|582.31|576.91|496
1637744700000|2021-11-24 09:05:00|582.51|577.11|582.25|576.85|582.55|577.15|581.46|576.06|404
1637745000000|2021-11-24 09:10:00|582.27|576.87|582.49|577.09|582.85|577.45|581.65|576.25|411
1637745300000|2021-11-24 09:15:00|582.5|577.1|581.88|576.48|582.6|577.2|581.52|576.12|435
1637745600000|2021-11-24 09:20:00|581.9|576.5|582.41|577.01|582.94|577.54|581.68|576.28|448
1637745900000|2021-11-24 09:25:00|582.44|577.04|583.98|578.58|584|578.6|581.49|576.09|443
1637746200000|2021-11-24 09:30:00|583.94|578.54|583.22|577.82|583.94|578.54|583|577.6|360
1637746500000|2021-11-24 09:35:00|583.25|577.85|582.72|577.32|583.66|578.26|582.37|576.97|364
1637746800000|2021-11-24 09:40:00|582.73|577.33|582.17|576.77|583.25|577.85|581.64|576.24|333
1637747100000|2021-11-24 09:45:00|582.16|576.76|582.68|577.28|585.24|579.84|581.47|576.07|318
1637747400000|2021-11-24 09:50:00|582.63|577.23|581.08|575.68|582.67|577.27|581.08|575.68|280
1637747700000|2021-11-24 09:55:00|581.05|575.65|581.12|575.72|581.84|576.44|580.19|574.79|363
1637748000000|2021-11-24 10:00:00|581.13|575.73|579.71|574.31|581.5|576.1|579.67|574.27|442
1637748300000|2021-11-24 10:05:00|579.69|574.29|579.51|574.11|579.98|574.58|578.72|573.32|498
1637748600000|2021-11-24 10:10:00|579.5|574.1|579.54|574.14|579.77|574.37|579.02|573.62|387
1637748900000|2021-11-24 10:15:00|579.58|574.18|578.86|573.46|581.17|575.77|578.75|573.35|429
1637749200000|2021-11-24 10:20:00|578.87|573.47|580.58|575.18|580.73|575.33|578.86|573.46|472
1637749500000|2021-11-24 10:25:00|580.57|575.17|579.03|573.63|580.57|575.17|579.02|573.62|295
1637749800000|2021-11-24 10:30:00|579.04|573.64|578.51|573.11|579.22|573.82|578.23|572.83|377
1637750100000|2021-11-24 10:35:00|578.54|573.14|579.25|573.85|579.57|574.17|578.41|573.01|394
1637750400000|2021-11-24 10:40:00|579.3|573.9|577.45|572.05|579.6|574.2|577.41|572.01|387
1637750700000|2021-11-24 10:45:00|577.44|572.04|577.02|571.62|577.8|572.4|576.9|571.5|352
1637751000000|2021-11-24 10:50:00|577.04|571.64|577.83|572.43|578.01|572.61|575.92|570.52|448
1637751300000|2021-11-24 10:55:00|577.81|572.41|576.89|571.49|578.22|572.82|576.35|570.95|568
1637751600000|2021-11-24 11:00:00|576.9|571.5|577.65|572.25|578.03|572.63|576.03|570.63|650
1637751900000|2021-11-24 11:05:00|577.67|572.27|576.1|570.7|577.75|572.35|575.96|570.56|463
1637752200000|2021-11-24 11:10:00|576.12|570.72|575.86|570.46|576.64|571.24|575.72|570.32|450
1637752500000|2021-11-24 11:15:00|575.84|570.44|576.56|571.16|576.93|571.53|575.45|570.05|389
1637752800000|2021-11-24 11:20:00|576.57|571.17|576.69|571.29|576.84|571.44|576.29|570.89|375
1637753100000|2021-11-24 11:25:00|576.68|571.28|576.98|571.58|577.02|571.62|576.26|570.86|328
1637753400000|2021-11-24 11:30:00|576.99|571.59|577.75|572.35|578.1|572.7|576.71|571.31|414
1637753700000|2021-11-24 11:35:00|577.74|572.34|577.82|572.42|577.9|572.5|576.97|571.57|333
1637754000000|2021-11-24 11:40:00|577.83|572.43|580.48|575.08|581.21|575.81|577.82|572.42|445
1637754300000|2021-11-24 11:45:00|580.45|575.05|580.76|575.36|580.93|575.53|580.09|574.69|420
1637754600000|2021-11-24 11:50:00|580.83|575.43|582.29|576.89|582.77|577.37|580.75|575.35|349
1637754900000|2021-11-24 11:55:00|582.28|576.88|582.98|577.58|583.02|577.62|582.03|576.63|436
1637755200000|2021-11-24 12:00:00|582.99|577.59|582.36|576.96|583.04|577.64|581.97|576.57|474
1637755500000|2021-11-24 12:05:00|582.34|576.94|582.23|576.83|584.6|579.2|581.9|576.5|497
1637755800000|2021-11-24 12:10:00|582.24|576.84|583.47|578.07|583.61|578.21|581.95|576.55|481
1637756100000|2021-11-24 12:15:00|583.48|578.08|586.94|581.54|588.21|582.81|583.48|578.08|540
1637756400000|2021-11-24 12:20:00|586.95|581.55|585.54|580.14|586.99|581.59|585.38|579.98|509
1637756700000|2021-11-24 12:25:00|585.53|580.13|586.9|581.5|587.01|581.61|585.48|580.08|468
1637757000000|2021-11-24 12:30:00|586.85|581.45|591.05|585.65|592.07|586.67|586.48|581.08|511
1637757300000|2021-11-24 12:35:00|591.06|585.66|592.38|586.98|593.55|588.15|590.93|585.53|553
1637757600000|2021-11-24 12:40:00|592.37|586.97|594.09|588.69|594.09|588.69|591.18|585.78|525
1637757900000|2021-11-24 12:45:00|594.07|588.67|594.94|589.54|597.5|592.1|594.06|588.66|642
1637758200000|2021-11-24 12:50:00|594.95|589.55|590.94|585.54|594.97|589.57|590.94|585.54|458
1637758500000|2021-11-24 12:55:00|590.99|585.59|591.28|585.88|591.95|586.55|590.92|585.52|417
1637758800000|2021-11-24 13:00:00|591.27|585.87|590.91|585.51|591.81|586.41|590.87|585.47|475
1637759100000|2021-11-24 13:05:00|591.05|585.65|591.66|586.26|591.66|586.26|590.82|585.42|511
1637759400000|2021-11-24 13:10:00|591.65|586.25|595.98|590.58|596.93|591.53|591.6|586.2|638
1637759700000|2021-11-24 13:15:00|596.27|590.87|594.53|589.13|596.35|590.95|592.82|587.42|612
1637760000000|2021-11-24 13:20:00|594.51|589.11|595.66|590.26|595.73|590.33|593.85|588.45|534
1637760300000|2021-11-24 13:25:00|595.65|590.25|594.52|589.12|596.05|590.65|594.17|588.77|371
1637760600000|2021-11-24 13:30:00|594.53|589.13|596.92|591.52|596.92|591.52|594.07|588.67|371
1637760900000|2021-11-24 13:35:00|596.91|591.51|593.51|588.11|597.12|591.72|593.46|588.06|545
1637761200000|2021-11-24 13:40:00|593.48|588.08|592.44|587.04|593.52|588.12|592.05|586.65|472
1637761500000|2021-11-24 13:45:00|592.47|587.07|590.87|585.47|592.9|587.5|589.5|584.1|584
1637761800000|2021-11-24 13:50:00|590.86|585.46|584.11|578.71|590.86|585.46|583.13|577.73|784
1637762100000|2021-11-24 13:55:00|584.07|578.67|584.27|578.87|587.74|582.34|583.53|578.13|743
1637762400000|2021-11-24 14:00:00|584.26|578.86|585.61|580.21|587.25|581.85|583.51|578.11|824
1637762700000|2021-11-24 14:05:00|585.65|580.25|585.17|579.77|586.05|580.65|584.26|578.86|603
1637763000000|2021-11-24 14:10:00|585.16|579.76|582.91|577.51|585.3|579.9|581.95|576.55|558
1637763300000|2021-11-24 14:15:00|582.92|577.52|582.5|577.1|584.74|579.34|582.37|576.97|630
1637763600000|2021-11-24 14:20:00|582.42|577.02|583.55|578.15|584.95|579.55|579.79|574.39|813
1637763900000|2021-11-24 14:25:00|583.58|578.18|582.84|577.44|584.92|579.52|582.2|576.8|787
1637764200000|2021-11-24 14:30:00|582.82|577.42|582.22|576.82|584.47|579.07|582.01|576.61|738
1637764500000|2021-11-24 14:35:00|582.19|576.79|582.93|577.53|584.25|578.85|582.18|576.78|703
1637764800000|2021-11-24 14:40:00|582.94|577.54|581.77|576.37|582.98|577.58|581.1|575.7|605
1637765100000|2021-11-24 14:45:00|581.8|576.4|577.92|572.52|581.92|576.52|576.18|570.78|802
1637765400000|2021-11-24 14:50:00|577.88|572.48|579.78|574.38|580.36|574.96|577.83|572.43|709
1637765700000|2021-11-24 14:55:00|579.88|574.48|581.51|576.11|581.76|576.36|579.81|574.41|582
1637766000000|2021-11-24 15:00:00|581.53|576.13|586.23|580.83|586.49|581.09|580.98|575.58|728
1637766300000|2021-11-24 15:05:00|586.21|580.81|586.56|581.16|586.78|581.38|584.62|579.22|599
1637766600000|2021-11-24 15:10:00|586.57|581.17|588.95|583.55|589.24|583.84|586.56|581.16|572
1637766900000|2021-11-24 15:15:00|588.93|583.53|590.03|584.63|590.66|585.26|588.13|582.73|541
1637767200000|2021-11-24 15:20:00|590.02|584.62|589.36|583.96|590.68|585.28|588.87|583.47|561
1637767500000|2021-11-24 15:25:00|589.35|583.95|590.96|585.56|592.12|586.72|589.32|583.92|638
1637767800000|2021-11-24 15:30:00|590.98|585.58|595.21|589.81|595.58|590.18|590.92|585.52|543
1637768100000|2021-11-24 15:35:00|595.04|589.64|602.01|596.61|602.95|597.55|594.98|589.58|720
1637768400000|2021-11-24 15:40:00|602.02|596.62|604.55|599.15|605.01|599.61|601.52|596.12|793
1637768700000|2021-11-24 15:45:00|604.54|599.14|606.79|601.39|608.66|603.26|604.54|599.14|632
1637769000000|2021-11-24 15:50:00|606.81|601.41|606.74|601.34|609.23|603.83|606.26|600.86|746
1637769300000|2021-11-24 15:55:00|606.72|601.32|602.62|597.22|606.72|601.32|601.06|595.66|760
1637769600000|2021-11-24 16:00:00|602.49|597.09|599.74|594.34|603.32|597.92|599.67|594.27|728
1637769900000|2021-11-24 16:05:00|599.75|594.35|599.56|594.16|599.83|594.43|598.29|592.89|583
1637770200000|2021-11-24 16:10:00|599.51|594.11|595.8|590.4|599.61|594.21|595.71|590.31|526
1637770500000|2021-11-24 16:15:00|595.76|590.36|596.36|590.96|597.11|591.71|595.26|589.86|547
1637770800000|2021-11-24 16:20:00|596.33|590.93|593.33|587.93|596.61|591.21|592.12|586.72|542
1637771100000|2021-11-24 16:25:00|593.32|587.92|590.45|585.05|593.54|588.14|590.15|584.75|571
1637771400000|2021-11-24 16:30:00|590.44|585.04|589.97|584.57|591.78|586.38|589.85|584.45|478
1637771700000|2021-11-24 16:35:00|589.86|584.46|587.79|582.39|589.86|584.46|586.78|581.38|523
1637772000000|2021-11-24 16:40:00|587.78|582.38|586.36|580.96|587.85|582.45|585.25|579.85|553
1637772300000|2021-11-24 16:45:00|586.35|580.95|588.74|583.34|588.99|583.59|585.99|580.59|467
1637772600000|2021-11-24 16:50:00|588.78|583.38|591.05|585.65|591.42|586.02|588.58|583.18|510
1637772900000|2021-11-24 16:55:00|591.04|585.64|592.74|587.34|594.07|588.67|588.62|583.22|617
1637773200000|2021-11-24 17:00:00|592.73|587.33|594.86|589.46|595.47|590.07|592.73|587.33|512
1637773500000|2021-11-24 17:05:00|594.83|589.43|592.99|587.59|594.83|589.43|591.61|586.21|468
1637773800000|2021-11-24 17:10:00|592.89|587.49|592.66|587.26|593.42|588.02|592.61|587.21|330
1637774100000|2021-11-24 17:15:00|592.71|587.31|588.75|583.35|592.72|587.32|588.68|583.28|554
1637774400000|2021-11-24 17:20:00|588.68|583.28|587.71|582.31|589.31|583.91|587.59|582.19|391
1637774700000|2021-11-24 17:25:00|587.69|582.29|587.4|582|588.16|582.76|587.12|581.72|350
1637775000000|2021-11-24 17:30:00|587.39|581.99|585.51|580.11|587.77|582.37|585.36|579.96|478
1637775300000|2021-11-24 17:35:00|585.5|580.1|586.13|580.73|587.01|581.61|585.47|580.07|425
1637775600000|2021-11-24 17:40:00|586.09|580.69|587.52|582.12|587.53|582.13|585.86|580.46|370
1637775900000|2021-11-24 17:45:00|587.53|582.13|587.93|582.53|589.55|584.15|587.53|582.13|423
1637776200000|2021-11-24 17:50:00|587.92|582.52|588.68|583.28|588.78|583.38|587.52|582.12|465
1637776500000|2021-11-24 17:55:00|588.67|583.27|588.56|583.16|589.44|584.04|587.11|581.71|519
1637776800000|2021-11-24 18:00:00|588.57|583.17|590.75|585.35|591.41|586.01|588.25|582.85|509
1637777100000|2021-11-24 18:05:00|590.76|585.36|592.15|586.75|592.73|587.33|590.02|584.62|640
1637777400000|2021-11-24 18:10:00|592.11|586.71|592.21|586.81|592.9|587.5|591.15|585.75|557
1637777700000|2021-11-24 18:15:00|592.2|586.8|594.44|589.04|594.47|589.07|591.75|586.35|518
1637778000000|2021-11-24 18:20:00|594.43|589.03|593.15|587.75|594.43|589.03|592.75|587.35|456
1637778300000|2021-11-24 18:25:00|593.12|587.72|592.95|587.55|593.41|588.01|592.78|587.38|389
1637778600000|2021-11-24 18:30:00|592.97|587.57|592.17|586.77|593.04|587.64|591.95|586.55|368
1637778900000|2021-11-24 18:35:00|592.19|586.79|589.65|584.25|592.19|586.79|589.51|584.11|386
1637779200000|2021-11-24 18:40:00|589.66|584.26|589.8|584.4|590.79|585.39|589.61|584.21|406
1637779500000|2021-11-24 18:45:00|589.81|584.41|592.78|587.38|592.78|587.38|589.8|584.4|420
1637779800000|2021-11-24 18:50:00|592.75|587.35|593.94|588.54|594.44|589.04|592.75|587.35|397
1637780100000|2021-11-24 18:55:00|593.93|588.53|596.79|591.39|596.82|591.42|593.85|588.45|427
1637780400000|2021-11-24 19:00:00|596.8|591.4|594.48|589.08|597.75|592.35|594.15|588.75|521
1637780700000|2021-11-24 19:05:00|594.49|589.09|592.43|587.03|594.5|589.1|592.29|586.89|465
1637781000000|2021-11-24 19:10:00|592.44|587.04|592.34|586.94|592.77|587.37|591.73|586.33|400
1637781300000|2021-11-24 19:15:00|592.32|586.92|594.64|589.24|594.64|589.24|592.32|586.92|350
1637781600000|2021-11-24 19:20:00|594.73|589.33|599.15|593.75|599.52|594.12|594.64|589.24|533
1637781900000|2021-11-24 19:25:00|599.16|593.76|597.03|591.63|599.44|594.04|596.79|591.39|526
1637782200000|2021-11-24 19:30:00|597|591.6|599.38|593.98|599.38|593.98|596.79|591.39|545
1637782500000|2021-11-24 19:35:00|599.37|593.97|600.02|594.62|600.49|595.09|599.32|593.92|459
1637782800000|2021-11-24 19:40:00|599.91|594.51|599.94|594.54|602.26|596.86|599.05|593.65|493
1637783100000|2021-11-24 19:45:00|599.97|594.57|598.39|592.99|602.5|597.1|598.35|592.95|600
1637783400000|2021-11-24 19:50:00|598.41|593.01|599.68|594.28|600.37|594.97|598.27|592.87|441
1637783700000|2021-11-24 19:55:00|599.67|594.27|601.26|595.86|601.91|596.51|598.61|593.21|489
1637784000000|2021-11-24 20:00:00|601.27|595.87|599.65|594.25|602.31|596.91|599.34|593.94|587
1637784300000|2021-11-24 20:05:00|599.64|594.24|602.21|596.81|602.36|596.96|599.47|594.07|485
1637784600000|2021-11-24 20:10:00|602.17|596.77|605.21|599.81|605.53|600.13|601.99|596.59|626
1637784900000|2021-11-24 20:15:00|605.19|599.79|602.86|597.46|605.29|599.89|602.83|597.43|460
1637785200000|2021-11-24 20:20:00|602.85|597.45|602.28|596.88|603.83|598.43|602.11|596.71|460
1637785500000|2021-11-24 20:25:00|602.32|596.92|602.24|596.84|603.26|597.86|601.67|596.27|561
1637785800000|2021-11-24 20:30:00|602.26|596.86|600.25|594.85|602.86|597.46|599.88|594.48|582
1637786100000|2021-11-24 20:35:00|600.19|594.79|600.28|594.88|600.51|595.11|598.7|593.3|593
1637786400000|2021-11-24 20:40:00|600.25|594.85|600.28|594.88|601.74|596.34|599.46|594.06|649
1637786700000|2021-11-24 20:45:00|600.29|594.89|600.41|595.01|601.15|595.75|598.91|593.51|653
1637787000000|2021-11-24 20:50:00|600.42|595.02|601.91|596.51|601.91|596.51|600.21|594.81|611
1637787300000|2021-11-24 20:55:00|601.96|596.56|601.4|596|602.07|596.67|600.32|594.92|582
1637787600000|2021-11-24 21:00:00|601.36|595.96|603.81|598.41|605.6|600.2|601.07|595.67|668
1637787900000|2021-11-24 21:05:00|603.76|598.36|604.82|599.42|604.96|599.56|602.71|597.31|582
1637788200000|2021-11-24 21:10:00|604.83|599.43|604.79|599.39|605.89|600.49|604.7|599.3|464
1637788500000|2021-11-24 21:15:00|604.82|599.42|604.41|599.01|604.93|599.53|603|597.6|520
1637788800000|2021-11-24 21:20:00|604.39|598.99|605.48|600.08|606.45|601.05|604.37|598.97|483
1637789100000|2021-11-24 21:25:00|605.49|600.09|604.02|598.62|605.52|600.12|603.95|598.55|426
1637789400000|2021-11-24 21:30:00|604.03|598.63|605.06|599.66|605.79|600.39|604.03|598.63|426
1637789700000|2021-11-24 21:35:00|605.07|599.67|604.97|599.57|605.55|600.15|604.16|598.76|403
1637790000000|2021-11-24 21:40:00|604.95|599.55|604.54|599.14|605.8|600.4|604.54|599.14|435
1637790300000|2021-11-24 21:45:00|604.55|599.15|602.49|597.09|605.04|599.64|602.32|596.92|454
1637790600000|2021-11-24 21:50:00|602.5|597.1|604.39|598.99|604.67|599.27|602.48|597.08|263
1637790900000|2021-11-24 21:55:00|604.35|598.95|603.95|598.55|604.46|599.06|603.09|597.69|231
1637791200000|2021-11-24 22:00:00|603.94|598.54|606.91|601.51|607.08|601.68|603.93|598.53|399
1637791500000|2021-11-24 22:05:00|606.9|601.5|605.2|599.8|606.9|601.5|604.44|599.04|452
1637791800000|2021-11-24 22:10:00|605.19|599.79|604.33|598.93|605.23|599.83|603.85|598.45|394
1637792100000|2021-11-24 22:15:00|604.35|598.95|605.06|599.66|605.45|600.05|604.03|598.63|398
1637792400000|2021-11-24 22:20:00|605.01|599.61|606.63|601.23|606.64|601.24|604.75|599.35|332
1637792700000|2021-11-24 22:25:00|606.64|601.24|606.96|601.56|607.15|601.75|606.24|600.84|331
1637793000000|2021-11-24 22:30:00|607.01|601.61|610.01|604.61|610.01|604.61|606.91|601.51|265
1637793300000|2021-11-24 22:35:00|610.02|604.62|613.45|608.05|613.86|608.46|610.02|604.62|382
1637793600000|2021-11-24 22:40:00|613.41|608.01|610.28|604.88|613.45|608.05|610.13|604.73|418
1637793900000|2021-11-24 22:45:00|610.27|604.87|612.12|606.72|612.8|607.4|610.1|604.7|359
1637794200000|2021-11-24 22:50:00|612.11|606.71|613.81|608.41|613.86|608.46|611.53|606.13|423
1637794500000|2021-11-24 22:55:00|613.83|608.43|615.47|610.07|615.52|610.12|613.58|608.18|390
1637794800000|2021-11-24 23:00:00|615.48|610.08|618.24|612.84|618.41|613.01|615.32|609.92|593
1637795100000|2021-11-24 23:05:00|618.28|612.88|617.49|612.09|618.41|613.01|614.62|609.22|672
1637795400000|2021-11-24 23:10:00|617.46|612.06|617.36|611.96|619.14|613.74|616.3|610.9|652
1637795700000|2021-11-24 23:15:00|617.35|611.95|615.24|609.84|617.35|611.95|614.53|609.13|521
1637796000000|2021-11-24 23:20:00|615.23|609.83|613.15|607.75|615.77|610.37|612.85|607.45|542
1637796300000|2021-11-24 23:25:00|613.16|607.76|615.47|610.07|616.04|610.64|613|607.6|561
1637796600000|2021-11-24 23:30:00|615.48|610.08|614.88|609.48|615.89|610.49|614.64|609.24|543
1637796900000|2021-11-24 23:35:00|614.98|609.58|617.01|611.61|618.16|612.76|614.87|609.47|617
1637797200000|2021-11-24 23:40:00|617|611.6|620.41|615.01|620.41|615.01|615.47|610.07|571
1637797500000|2021-11-24 23:45:00|620.42|615.02|618.3|612.9|620.69|615.29|617.91|612.51|574
1637797800000|2021-11-24 23:50:00|618.32|612.92|620.46|615.06|620.66|615.26|617.48|612.08|475
1637798100000|2021-11-24 23:55:00|620.43|615.03|621.6|616.2|622.72|617.32|620.43|615.03|622
1637798400000|2021-11-25 00:00:00|621.53|616.13|620.16|614.76|622.33|616.93|619.96|614.56|702
1637798700000|2021-11-25 00:05:00|620.08|614.68|616.66|611.26|620.15|614.75|616.24|610.84|625
1637799000000|2021-11-25 00:10:00|616.76|611.36|617.99|612.59|618.27|612.87|616.32|610.92|663
1637799300000|2021-11-25 00:15:00|618|612.6|623.14|617.74|623.6|618.2|617.32|611.92|687
1637799600000|2021-11-25 00:20:00|623.13|617.73|623.03|617.63|623.16|617.76|621.48|616.08|634
1637799900000|2021-11-25 00:25:00|623.13|617.73|627.44|622.04|627.46|622.06|622.91|617.51|431
1637800200000|2021-11-25 00:30:00|627.49|622.09|627.81|622.41|628.7|623.3|626.75|621.35|581
1637800500000|2021-11-25 00:35:00|627.85|622.45|630.16|624.76|631.07|625.67|626.73|621.33|790
1637800800000|2021-11-25 00:40:00|630.15|624.75|635.99|630.59|638.47|633.07|627.68|622.28|904
1637801100000|2021-11-25 00:45:00|635.93|630.53|632.13|626.73|638.53|633.13|631.95|626.55|911
1637801400000|2021-11-25 00:50:00|632.14|626.74|630.91|625.51|633.3|627.9|629.58|624.18|730
1637801700000|2021-11-25 00:55:00|630.92|625.52|629.38|623.98|632.48|627.08|628.84|623.44|847
1637802000000|2021-11-25 01:00:00|629.42|624.02|629.37|623.97|630.95|625.55|628.52|623.12|830
1637802300000|2021-11-25 01:05:00|629.41|624.01|628.94|623.54|629.73|624.33|628.41|623.01|750
1637802600000|2021-11-25 01:10:00|628.95|623.55|625.74|620.34|629.02|623.62|625.69|620.29|629
1637802900000|2021-11-25 01:15:00|625.73|620.33|622.69|617.29|626.59|621.19|621.65|616.25|729
1637803200000|2021-11-25 01:20:00|622.68|617.28|624.64|619.24|626.21|620.81|622.36|616.96|733
1637803500000|2021-11-25 01:25:00|624.65|619.25|625.08|619.68|626.17|620.77|623.98|618.58|567
1637803800000|2021-11-25 01:30:00|625.09|619.69|624.59|619.19|625.45|620.05|623.49|618.09|558
1637804100000|2021-11-25 01:35:00|624.61|619.21|624.18|618.78|625.22|619.82|623.75|618.35|522
1637804400000|2021-11-25 01:40:00|624.19|618.79|622.52|617.12|624.19|618.79|621.89|616.49|458
1637804700000|2021-11-25 01:45:00|622.63|617.23|621.51|616.11|622.64|617.24|620.83|615.43|584
1637805000000|2021-11-25 01:50:00|621.49|616.09|621.16|615.76|621.66|616.26|620.58|615.18|393
1637805300000|2021-11-25 01:55:00|621.18|615.78|620.61|615.21|621.7|616.3|619.89|614.49|476
1637805600000|2021-11-25 02:00:00|620.62|615.22|623.59|618.19|623.59|618.19|620.35|614.95|504
1637805900000|2021-11-25 02:05:00|623.68|618.28|621.29|615.89|624.5|619.1|620.28|614.88|573
1637806200000|2021-11-25 02:10:00|621.33|615.93|619.51|614.11|622.02|616.62|619.35|613.95|408
1637806500000|2021-11-25 02:15:00|619.44|614.04|620.26|614.86|620.48|615.08|619.36|613.96|402
1637806800000|2021-11-25 02:20:00|620.35|614.95|619.86|614.46|620.51|615.11|619.31|613.91|335
1637807100000|2021-11-25 02:25:00|619.82|614.42|620.37|614.97|620.58|615.18|619.53|614.13|465
1637807400000|2021-11-25 02:30:00|620.36|614.96|620.04|614.64|620.86|615.46|620.03|614.63|394
1637807700000|2021-11-25 02:35:00|620.03|614.63|619.9|614.5|620.54|615.14|619.79|614.39|325
1637808000000|2021-11-25 02:40:00|619.91|614.51|622.48|617.08|622.65|617.25|619.84|614.44|448
1637808300000|2021-11-25 02:45:00|622.55|617.15|623.64|618.24|627.85|622.45|622.41|617.01|580
1637808600000|2021-11-25 02:50:00|623.66|618.26|623.8|618.4|624.07|618.67|622.52|617.12|515
1637808900000|2021-11-25 02:55:00|623.82|618.42|624.27|618.87|624.64|619.24|623.41|618.01|374
1637809200000|2021-11-25 03:00:00|624.28|618.88|620.26|614.86|625.49|620.09|620.19|614.79|538
1637809500000|2021-11-25 03:05:00|620.27|614.87|619.4|614|620.65|615.25|618.97|613.57|418
1637809800000|2021-11-25 03:10:00|619.48|614.08|620.64|615.24|620.76|615.36|619|613.6|447
1637810100000|2021-11-25 03:15:00|620.65|615.25|619.84|614.44|621.08|615.68|619.81|614.41|358
1637810400000|2021-11-25 03:20:00|619.79|614.39|620.76|615.36|621.67|616.27|619.79|614.39|373
1637810700000|2021-11-25 03:25:00|620.77|615.37|620.96|615.56|621.29|615.89|620.3|614.9|343
1637811000000|2021-11-25 03:30:00|620.99|615.59|619.82|614.42|620.99|615.59|619.54|614.14|288
1637811300000|2021-11-25 03:35:00|619.76|614.36|620.2|614.8|620.44|615.04|619.51|614.11|249
1637811600000|2021-11-25 03:40:00|620.19|614.79|620.99|615.59|621.27|615.87|620.15|614.75|288
1637811900000|2021-11-25 03:45:00|621|615.6|619.68|614.28|621.13|615.73|619.67|614.27|346
1637812200000|2021-11-25 03:50:00|619.59|614.19|621.59|616.19|621.59|616.19|619.4|614|364
1637812500000|2021-11-25 03:55:00|621.61|616.21|622.52|617.12|622.98|617.58|621.11|615.71|314
1637812800000|2021-11-25 04:00:00|622.55|617.15|621.52|616.12|622.97|617.57|621.19|615.79|328
1637813100000|2021-11-25 04:05:00|621.51|616.11|623|617.6|623.41|618.01|620.85|615.45|411
1637813400000|2021-11-25 04:10:00|622.99|617.59|622.07|616.67|623.14|617.74|621.49|616.09|328
1637813700000|2021-11-25 04:15:00|622.08|616.68|622.51|617.11|624.11|618.71|621.82|616.42|386
1637814000000|2021-11-25 04:20:00|622.44|617.04|618.99|613.59|622.61|617.21|618.64|613.24|524
1637814300000|2021-11-25 04:25:00|618.98|613.58|616.85|611.45|619.03|613.63|616.11|610.71|460
1637814600000|2021-11-25 04:30:00|616.79|611.39|617.67|612.27|617.84|612.44|616|610.6|529
1637814900000|2021-11-25 04:35:00|617.65|612.25|616.86|611.46|617.85|612.45|615.98|610.58|492
1637815200000|2021-11-25 04:40:00|616.87|611.47|615.68|610.28|616.87|611.47|615.25|609.85|387
1637815500000|2021-11-25 04:45:00|615.71|610.31|617.58|612.18|617.61|612.21|615.7|610.3|432
1637815800000|2021-11-25 04:50:00|617.56|612.16|617.65|612.25|617.66|612.26|616.96|611.56|317
1637816100000|2021-11-25 04:55:00|617.63|612.23|620.12|614.72|620.54|615.14|617.33|611.93|392
1637816400000|2021-11-25 05:00:00|620.02|614.62|616.14|610.74|620.02|614.62|616|610.6|403
1637816700000|2021-11-25 05:05:00|616.11|610.71|617.41|612.01|617.48|612.08|616.11|610.71|355
1637817000000|2021-11-25 05:10:00|617.4|612|617.91|612.51|618.12|612.72|617.26|611.86|353
1637817300000|2021-11-25 05:15:00|617.88|612.48|617.13|611.73|618.01|612.61|616.44|611.04|320
1637817600000|2021-11-25 05:20:00|617.12|611.72|616.59|611.19|617.19|611.79|615.85|610.45|311
1637817900000|2021-11-25 05:25:00|616.55|611.15|615.58|610.18|616.56|611.16|615.2|609.8|356
1637818200000|2021-11-25 05:30:00|615.56|610.16|614.76|609.36|616.1|610.7|614.64|609.24|366
1637818500000|2021-11-25 05:35:00|614.78|609.38|614.4|609|614.78|609.38|614.16|608.76|354
1637818800000|2021-11-25 05:40:00|614.37|608.97|613.38|607.98|614.42|609.02|613.08|607.68|314
1637819100000|2021-11-25 05:45:00|613.37|607.97|612.77|607.37|614.25|608.85|612.71|607.31|390
1637819400000|2021-11-25 05:50:00|612.74|607.34|612.81|607.41|612.99|607.59|612.26|606.86|337
1637819700000|2021-11-25 05:55:00|612.79|607.39|613.47|608.07|614.11|608.71|612.72|607.32|453
1637820000000|2021-11-25 06:00:00|613.44|608.04|613.36|607.96|614.36|608.96|613.06|607.66|379
1637820300000|2021-11-25 06:05:00|613.38|607.98|613.53|608.13|614.23|608.83|613.19|607.79|308
1637820600000|2021-11-25 06:10:00|613.54|608.14|614.44|609.04|614.8|609.4|613.54|608.14|399
1637820900000|2021-11-25 06:15:00|614.41|609.01|612.75|607.35|615.22|609.82|612.62|607.22|440
1637821200000|2021-11-25 06:20:00|612.74|607.34|613.97|608.57|613.99|608.59|612.56|607.16|417
1637821500000|2021-11-25 06:25:00|613.99|608.59|613.23|607.83|614.41|609.01|613.21|607.81|276
1637821800000|2021-11-25 06:30:00|613.25|607.85|612.19|606.79|613.55|608.15|612.19|606.79|222
1637822100000|2021-11-25 06:35:00|612.2|606.8|612.23|606.83|613.12|607.72|610.9|605.5|446
1637822400000|2021-11-25 06:40:00|612.22|606.82|611.98|606.58|612.76|607.36|611.93|606.53|383
1637822700000|2021-11-25 06:45:00|611.96|606.56|613.27|607.87|613.35|607.95|611.47|606.07|345
1637823000000|2021-11-25 06:50:00|613.33|607.93|617.93|612.53|618.76|613.36|612.92|607.52|439
1637823300000|2021-11-25 06:55:00|618.04|612.64|615.47|610.07|618.46|613.06|615.37|609.97|394
1637823600000|2021-11-25 07:00:00|615.48|610.08|615.91|610.51|616.89|611.49|615.42|610.02|315
1637823900000|2021-11-25 07:05:00|615.92|610.52|617.55|612.15|619.13|613.73|614.65|609.25|299
1637824200000|2021-11-25 07:10:00|617.53|612.13|617.47|612.07|618.51|613.11|617.26|611.86|320
1637824500000|2021-11-25 07:15:00|617.41|612.01|618.22|612.82|618.66|613.26|617.41|612.01|312
1637824800000|2021-11-25 07:20:00|618.28|612.88|618.46|613.06|619.59|614.19|617.93|612.53|564
1637825100000|2021-11-25 07:25:00|618.47|613.07|618.56|613.16|619.58|614.18|618.19|612.79|293
1637825400000|2021-11-25 07:30:00|618.55|613.15|618.95|613.55|619.32|613.92|618.54|613.14|384
1637825700000|2021-11-25 07:35:00|618.94|613.54|618.43|613.03|618.99|613.59|617.54|612.14|386
1637826000000|2021-11-25 07:40:00|618.48|613.08|618.32|612.92|618.76|613.36|618.13|612.73|372
1637826300000|2021-11-25 07:45:00|618.26|612.86|618.45|613.05|618.48|613.08|616.57|611.17|301
1637826600000|2021-11-25 07:50:00|618.46|613.06|617.91|612.51|619|613.6|617.31|611.91|319
1637826900000|2021-11-25 07:55:00|617.83|612.43|617.45|612.05|617.96|612.56|617.12|611.72|306
1637827200000|2021-11-25 08:00:00|617.47|612.07|617.37|611.97|618.17|612.77|617.25|611.85|330
1637827500000|2021-11-25 08:05:00|617.38|611.98|617.94|612.54|618|612.6|617.03|611.63|308
1637827800000|2021-11-25 08:10:00|617.93|612.53|618.92|613.52|619.66|614.26|617.89|612.49|535
1637828100000|2021-11-25 08:15:00|618.91|613.51|617.19|611.79|619.39|613.99|617.16|611.76|458
1637828400000|2021-11-25 08:20:00|617.17|611.77|617.13|611.73|618.33|612.93|617.13|611.73|444
1637828700000|2021-11-25 08:25:00|617.12|611.72|616.65|611.25|617.12|611.72|616.29|610.89|358
1637829000000|2021-11-25 08:30:00|616.66|611.26|617.02|611.62|617.63|612.23|616.6|611.2|366
1637829300000|2021-11-25 08:35:00|617.01|611.61|617.1|611.7|617.82|612.42|616.61|611.21|379
1637829600000|2021-11-25 08:40:00|617.09|611.69|617.43|612.03|617.45|612.05|616.79|611.39|293
1637829900000|2021-11-25 08:45:00|617.42|612.02|617.01|611.61|617.79|612.39|616.9|611.5|369
1637830200000|2021-11-25 08:50:00|617.03|611.63|616.3|610.9|617.11|611.71|616.22|610.82|265
1637830500000|2021-11-25 08:55:00|616.36|610.96|615.22|609.82|617.16|611.76|615.19|609.79|332
1637830800000|2021-11-25 09:00:00|615.28|609.88|615.72|610.32|615.92|610.52|615.18|609.78|313
1637831100000|2021-11-25 09:05:00|615.75|610.35|615.45|610.05|615.81|610.41|615.12|609.72|338
1637831400000|2021-11-25 09:10:00|615.44|610.04|615.52|610.12|615.58|610.18|615.13|609.73|245
1637831700000|2021-11-25 09:15:00|615.56|610.16|615.31|609.91|616|610.6|614.32|608.92|466
1637832000000|2021-11-25 09:20:00|615.32|609.92|617.51|612.11|617.87|612.47|615.32|609.92|388
1637832300000|2021-11-25 09:25:00|617.46|612.06|617.36|611.96|617.55|612.15|615.74|610.34|448
1637832600000|2021-11-25 09:30:00|617.37|611.97|618.6|613.2|618.62|613.22|617.32|611.92|389
1637832900000|2021-11-25 09:35:00|618.57|613.17|618.12|612.72|618.65|613.25|617.53|612.13|413
1637833200000|2021-11-25 09:40:00|618.11|612.71|618.63|613.23|618.68|613.28|617.82|612.42|298
1637833500000|2021-11-25 09:45:00|618.64|613.24|619.6|614.2|619.76|614.36|618.64|613.24|301
1637833800000|2021-11-25 09:50:00|619.61|614.21|621.83|616.43|622.61|617.21|619.46|614.06|449
1637834100000|2021-11-25 09:55:00|621.79|616.39|621.14|615.74|622.59|617.19|620.73|615.33|580
1637834400000|2021-11-25 10:00:00|621.13|615.73|623.88|618.48|623.91|618.51|619.64|614.24|509
1637834700000|2021-11-25 10:05:00|623.87|618.47|625.69|620.29|626.83|621.43|623.81|618.41|597
1637835000000|2021-11-25 10:10:00|625.68|620.28|630.44|625.04|630.53|625.13|625.64|620.24|833
1637835300000|2021-11-25 10:15:00|630.66|625.26|629.43|624.03|632.08|626.68|629.32|623.92|798
1637835600000|2021-11-25 10:20:00|629.33|623.93|630.02|624.62|630.03|624.63|628.11|622.71|776
1637835900000|2021-11-25 10:25:00|630.01|624.61|630.27|624.87|630.4|625|629.27|623.87|565
1637836200000|2021-11-25 10:30:00|630.26|624.86|627.25|621.85|630.29|624.89|626.91|621.51|616
1637836500000|2021-11-25 10:35:00|627.23|621.83|630.47|625.07|630.75|625.35|626.95|621.55|662
1637836800000|2021-11-25 10:40:00|630.54|625.14|630.3|624.9|630.7|625.3|627.91|622.51|706
1637837100000|2021-11-25 10:45:00|630.32|624.92|632.09|626.69|634.44|629.04|629.63|624.23|707
1637837400000|2021-11-25 10:50:00|632.04|626.64|630.47|625.07|632.17|626.77|629.65|624.25|612
1637837700000|2021-11-25 10:55:00|630.36|624.96|628.66|623.26|630.66|625.26|628.58|623.18|534
1637838000000|2021-11-25 11:00:00|628.67|623.27|627.39|621.99|629.24|623.84|626.64|621.24|633
1637838300000|2021-11-25 11:05:00|627.4|622|629.83|624.43|630.1|624.7|627.15|621.75|546
1637838600000|2021-11-25 11:10:00|629.81|624.41|629.1|623.7|630|624.6|628.19|622.79|578
1637838900000|2021-11-25 11:15:00|629.07|623.67|628.3|622.9|629.2|623.8|628.04|622.64|525
1637839200000|2021-11-25 11:20:00|628.31|622.91|629.08|623.68|629.64|624.24|627.46|622.06|539
1637839500000|2021-11-25 11:25:00|629.09|623.69|628.01|622.61|629.09|623.69|627.4|622|562
1637839800000|2021-11-25 11:30:00|628.03|622.63|627.85|622.45|628.34|622.94|627.34|621.94|367
1637840100000|2021-11-25 11:35:00|627.86|622.46|627.34|621.94|628.59|623.19|627.23|621.83|404
1637840400000|2021-11-25 11:40:00|627.4|622|627.98|622.58|628|622.6|627.28|621.88|346
1637840700000|2021-11-25 11:45:00|627.95|622.55|628.15|622.75|628.79|623.39|627.79|622.39|346
1637841000000|2021-11-25 11:50:00|628.11|622.71|627.01|621.61|628.23|622.83|626.03|620.63|407
1637841300000|2021-11-25 11:55:00|626.99|621.59|626.88|621.48|627.83|622.43|626.82|621.42|390
1637841600000|2021-11-25 12:00:00|626.94|621.54|627.45|622.05|627.69|622.29|626.39|620.99|574
1637841900000|2021-11-25 12:05:00|627.44|622.04|627.72|622.32|627.82|622.42|626.72|621.32|462
1637842200000|2021-11-25 12:10:00|627.75|622.35|629.16|623.76|629.26|623.86|627.43|622.03|630
1637842500000|2021-11-25 12:15:00|629.09|623.69|629.24|623.84|629.63|624.23|628.13|622.73|667
1637842800000|2021-11-25 12:20:00|629.29|623.89|628.2|622.8|629.33|623.93|628.02|622.62|464
1637843100000|2021-11-25 12:25:00|628.19|622.79|628.21|622.81|629.02|623.62|627.88|622.48|491
1637843400000|2021-11-25 12:30:00|628.22|622.82|629.75|624.35|630.33|624.93|628.17|622.77|481
1637843700000|2021-11-25 12:35:00|629.78|624.38|629.47|624.07|630.18|624.78|629.24|623.84|604
1637844000000|2021-11-25 12:40:00|629.46|624.06|629.83|624.43|630.04|624.64|629.14|623.74|414
1637844300000|2021-11-25 12:45:00|629.85|624.45|631.08|625.68|631.1|625.7|629.47|624.07|675
1637844600000|2021-11-25 12:50:00|631.07|625.67|632|626.6|632.69|627.29|630.78|625.38|694
1637844900000|2021-11-25 12:55:00|632.03|626.63|632.91|627.51|633.57|628.17|632.01|626.61|678
1637845200000|2021-11-25 13:00:00|633.02|627.62|631.39|625.99|633.57|628.17|631.39|625.99|692
1637845500000|2021-11-25 13:05:00|631.41|626.01|630.48|625.08|631.5|626.1|629.16|623.76|739
1637845800000|2021-11-25 13:10:00|630.49|625.09|629.14|623.74|630.74|625.34|629.11|623.71|447
1637846100000|2021-11-25 13:15:00|629.15|623.75|628.59|623.19|629.48|624.08|627.32|621.92|596
1637846400000|2021-11-25 13:20:00|628.58|623.18|629.68|624.28|630.3|624.9|628.57|623.17|638
1637846700000|2021-11-25 13:25:00|629.7|624.3|630.14|624.74|630.47|625.07|629.54|624.14|563
1637847000000|2021-11-25 13:30:00|630.17|624.77|631.07|625.67|631.26|625.86|629.54|624.14|553
1637847300000|2021-11-25 13:35:00|631.06|625.66|631.17|625.77|631.35|625.95|630.32|624.92|515
1637847600000|2021-11-25 13:40:00|631.19|625.79|629.39|623.99|631.53|626.13|628.98|623.58|480
1637847900000|2021-11-25 13:45:00|629.41|624.01|628.7|623.3|629.57|624.17|628.43|623.03|452
1637848200000|2021-11-25 13:50:00|628.69|623.29|628.17|622.77|629.36|623.96|627.91|622.51|513
1637848500000|2021-11-25 13:55:00|628.18|622.78|627.26|621.86|628.67|623.27|626.96|621.56|642
1637848800000|2021-11-25 14:00:00|627.25|621.85|627.4|622|628.25|622.85|627.03|621.63|492
1637849100000|2021-11-25 14:05:00|627.41|622.01|627.66|622.26|627.86|622.46|626.66|621.26|575
1637849400000|2021-11-25 14:10:00|627.64|622.24|627.91|622.51|627.93|622.53|627.11|621.71|413
1637849700000|2021-11-25 14:15:00|627.94|622.54|627.97|622.57|628.99|623.59|627.67|622.27|463
1637850000000|2021-11-25 14:20:00|627.96|622.56|628.37|622.97|628.38|622.98|627.47|622.07|435
1637850300000|2021-11-25 14:25:00|628.38|622.98|629.14|623.74|629.22|623.82|627.99|622.59|515
1637850600000|2021-11-25 14:30:00|629.13|623.73|629.13|623.73|630.7|625.3|629|623.6|566
1637850900000|2021-11-25 14:35:00|629.11|623.71|629.85|624.45|630.1|624.7|628.94|623.54|451
1637851200000|2021-11-25 14:40:00|629.84|624.44|630.59|625.19|630.8|625.4|629.84|624.44|455
1637851500000|2021-11-25 14:45:00|630.58|625.18|630.94|625.54|631.17|625.77|630.37|624.97|638
1637851800000|2021-11-25 14:50:00|630.95|625.55|631.04|625.64|631.44|626.04|630.53|625.13|441
1637852100000|2021-11-25 14:55:00|631.03|625.63|630.15|624.75|631.85|626.45|630.08|624.68|610
1637852400000|2021-11-25 15:00:00|630.14|624.74|630.47|625.07|631.6|626.2|630.14|624.74|535
1637852700000|2021-11-25 15:05:00|630.45|625.05|631.2|625.8|631.7|626.3|630.31|624.91|596
1637853000000|2021-11-25 15:10:00|631.19|625.79|630.13|624.73|631.26|625.86|630.03|624.63|556
1637853300000|2021-11-25 15:15:00|630.15|624.75|630.34|624.94|630.75|625.35|629.93|624.53|466
1637853600000|2021-11-25 15:20:00|630.3|624.9|628.9|623.5|630.38|624.98|628.69|623.29|528
1637853900000|2021-11-25 15:25:00|628.87|623.47|628.18|622.78|629.25|623.85|628.14|622.74|448
1637854200000|2021-11-25 15:30:00|628.16|622.76|628.8|623.4|628.83|623.43|627.75|622.35|361
1637854500000|2021-11-25 15:35:00|628.77|623.37|628.91|623.51|629.16|623.76|628.33|622.93|370
1637854800000|2021-11-25 15:40:00|628.93|623.53|628.4|623|629.31|623.91|628.33|622.93|364
1637855100000|2021-11-25 15:45:00|628.26|622.86|627.67|622.27|628.26|622.86|627.34|621.94|451
1637855400000|2021-11-25 15:50:00|627.7|622.3|628.73|623.33|629.63|624.23|627.68|622.28|452
1637855700000|2021-11-25 15:55:00|628.74|623.34|629.31|623.91|630.08|624.68|628.48|623.08|703
1637856000000|2021-11-25 16:00:00|629.28|623.88|630.2|624.8|631.15|625.75|629.28|623.88|728
1637856300000|2021-11-25 16:05:00|630.23|624.83|625.22|619.82|630.96|625.56|624.89|619.49|753
1637856600000|2021-11-25 16:10:00|625.23|619.83|626.94|621.54|628.66|623.26|624.88|619.48|583
1637856900000|2021-11-25 16:15:00|626.91|621.51|626.79|621.39|627.22|621.82|626.43|621.03|530
1637857200000|2021-11-25 16:20:00|626.8|621.4|625.61|620.21|627.86|622.46|625.39|619.99|615
1637857500000|2021-11-25 16:25:00|625.6|620.2|625.38|619.98|626.46|621.06|625.32|619.92|649
1637857800000|2021-11-25 16:30:00|625.43|620.03|624.51|619.11|625.79|620.39|624.44|619.04|655
1637858100000|2021-11-25 16:35:00|624.5|619.1|626.88|621.48|626.92|621.52|624.49|619.09|470
1637858400000|2021-11-25 16:40:00|626.87|621.47|627.03|621.63|627.57|622.17|626.77|621.37|474
1637858700000|2021-11-25 16:45:00|627.19|621.79|626.43|621.03|627.22|621.82|626.09|620.69|514
1637859000000|2021-11-25 16:50:00|626.41|621.01|626.17|620.77|626.7|621.3|625.99|620.59|459
1637859300000|2021-11-25 16:55:00|626.11|620.71|624.71|619.31|626.57|621.17|624.61|619.21|596
1637859600000|2021-11-25 17:00:00|624.69|619.29|624.77|619.37|625.68|620.28|624.66|619.26|318
1637859900000|2021-11-25 17:05:00|624.75|619.35|624.66|619.26|625.06|619.66|624.18|618.78|519
1637860200000|2021-11-25 17:10:00|624.68|619.28|624.35|618.95|624.69|619.29|624.29|618.89|355
1637860500000|2021-11-25 17:15:00|624.43|619.03|624.5|619.1|624.99|619.59|624.33|618.93|415
1637860800000|2021-11-25 17:20:00|624.41|619.01|622.69|617.29|624.47|619.07|622.11|616.71|404
1637861100000|2021-11-25 17:25:00|622.78|617.38|622.7|617.3|622.98|617.58|621.98|616.58|424
1637861400000|2021-11-25 17:30:00|622.72|617.32|623.14|617.74|623.55|618.15|622.14|616.74|399
1637861700000|2021-11-25 17:35:00|623.15|617.75|623.87|618.47|624.11|618.71|623.04|617.64|461
1637862000000|2021-11-25 17:40:00|623.91|618.51|624.48|619.08|624.55|619.15|622.97|617.57|419
1637862300000|2021-11-25 17:45:00|624.42|619.02|624.09|618.69|624.77|619.37|624.03|618.63|373
1637862600000|2021-11-25 17:50:00|624.1|618.7|624.49|619.09|624.6|619.2|623.85|618.45|465
1637862900000|2021-11-25 17:55:00|624.48|619.08|623.58|618.18|624.48|619.08|623.41|618.01|403
1637863200000|2021-11-25 18:00:00|623.56|618.16|623.51|618.11|624.06|618.66|623.44|618.04|399
1637863500000|2021-11-25 18:05:00|623.54|618.14|622.3|616.9|623.54|618.14|622.14|616.74|335
1637863800000|2021-11-25 18:10:00|622.28|616.88|622.61|617.21|622.64|617.24|621.96|616.56|435
1637864100000|2021-11-25 18:15:00|622.6|617.2|623.19|617.79|623.93|618.53|622.17|616.77|427
1637864400000|2021-11-25 18:20:00|623.16|617.76|622.22|616.82|623.25|617.85|622.12|616.72|353
1637864700000|2021-11-25 18:25:00|622.18|616.78|621.63|616.23|622.37|616.97|621.63|616.23|308
1637865000000|2021-11-25 18:30:00|621.62|616.22|622.57|617.17|622.65|617.25|621.49|616.09|449
1637865300000|2021-11-25 18:35:00|622.58|617.18|622.94|617.54|623.25|617.85|622.56|617.16|471
1637865600000|2021-11-25 18:40:00|622.95|617.55|622.6|617.2|623.56|618.16|622.6|617.2|422
1637865900000|2021-11-25 18:45:00|622.57|617.17|622.49|617.09|622.8|617.4|622.1|616.7|434
1637866200000|2021-11-25 18:50:00|622.52|617.12|622.61|617.21|622.82|617.42|622.25|616.85|467
1637866500000|2021-11-25 18:55:00|622.6|617.2|622.13|616.73|623.25|617.85|621.77|616.37|404
1637866800000|2021-11-25 19:00:00|622.16|616.76|621.73|616.33|622.45|617.05|621.43|616.03|412
1637867100000|2021-11-25 19:05:00|621.72|616.32|622.64|617.24|622.9|617.5|621.72|616.32|431
1637867400000|2021-11-25 19:10:00|622.63|617.23|622.87|617.47|622.9|617.5|622.55|617.15|367
1637867700000|2021-11-25 19:15:00|622.88|617.48|622.62|617.22|623.01|617.61|622.17|616.77|311
1637868000000|2021-11-25 19:20:00|622.64|617.24|621.35|615.95|622.69|617.29|620.96|615.56|389
1637868300000|2021-11-25 19:25:00|621.34|615.94|621.19|615.79|621.39|615.99|620.32|614.92|639
1637868600000|2021-11-25 19:30:00|621.24|615.84|623.04|617.64|623.71|618.31|621.05|615.65|492
1637868900000|2021-11-25 19:35:00|623.02|617.62|622.93|617.53|623.94|618.54|622.88|617.48|417
1637869200000|2021-11-25 19:40:00|622.94|617.54|621.56|616.16|623.25|617.85|621.55|616.15|454
1637869500000|2021-11-25 19:45:00|621.53|616.13|622.58|617.18|622.98|617.58|621.43|616.03|465
1637869800000|2021-11-25 19:50:00|622.59|617.19|626.73|621.33|627.81|622.41|622.13|616.73|585
1637870100000|2021-11-25 19:55:00|626.72|621.32|632.02|626.62|633.31|627.91|626.28|620.88|637
1637870400000|2021-11-25 20:00:00|632.05|626.65|627.19|621.79|632.61|627.21|627.18|621.78|545
1637870700000|2021-11-25 20:05:00|627.18|621.78|625.05|619.65|627.54|622.14|625|619.6|524
1637871000000|2021-11-25 20:10:00|625.06|619.66|627.13|621.73|627.71|622.31|624.79|619.39|435
1637871300000|2021-11-25 20:15:00|627.16|621.76|625.73|620.33|627.33|621.93|625.59|620.19|394
1637871600000|2021-11-25 20:20:00|625.72|620.32|625.77|620.37|626.46|621.06|625.51|620.11|371
1637871900000|2021-11-25 20:25:00|625.78|620.38|627.1|621.7|627.46|622.06|625.77|620.37|494
1637872200000|2021-11-25 20:30:00|627.07|621.67|625.8|620.4|627.12|621.72|625.78|620.38|572
1637872500000|2021-11-25 20:35:00|625.78|620.38|625.87|620.47|625.97|620.57|625.59|620.19|362
1637872800000|2021-11-25 20:40:00|625.88|620.48|626.58|621.18|626.73|621.33|625.46|620.06|377
1637873100000|2021-11-25 20:45:00|626.57|621.17|625.49|620.09|626.84|621.44|625.41|620.01|358
1637873400000|2021-11-25 20:50:00|625.5|620.1|624.74|619.34|625.53|620.13|624.66|619.26|289
1637873700000|2021-11-25 20:55:00|624.76|619.36|624.31|618.91|624.86|619.46|624|618.6|418
1637874000000|2021-11-25 21:00:00|624.3|618.9|624.67|619.27|625.48|620.08|623.97|618.57|443
1637874300000|2021-11-25 21:05:00|624.61|619.21|624.91|619.51|625.1|619.7|623.96|618.56|364
1637874600000|2021-11-25 21:10:00|624.9|619.5|627.41|622.01|627.48|622.08|624.4|619|509
1637874900000|2021-11-25 21:15:00|627.44|622.04|627.47|622.07|627.95|622.55|626.87|621.47|465
1637875200000|2021-11-25 21:20:00|627.48|622.08|626.91|621.51|627.61|622.21|626.84|621.44|431
1637875500000|2021-11-25 21:25:00|626.92|621.52|626.09|620.69|626.97|621.57|626.09|620.69|417
1637875800000|2021-11-25 21:30:00|626.13|620.73|627.41|622.01|627.62|622.22|623.16|617.76|593
1637876100000|2021-11-25 21:35:00|627.39|621.99|626.4|621|627.74|622.34|626.32|620.92|351
1637876400000|2021-11-25 21:40:00|626.39|620.99|623.83|618.43|626.41|621.01|623.61|618.21|366
1637876700000|2021-11-25 21:45:00|623.84|618.44|623.45|618.05|624.41|619.01|623.23|617.83|477
1637877000000|2021-11-25 21:50:00|623.51|618.11|624.5|619.1|625.45|620.05|623.3|617.9|481
1637877300000|2021-11-25 21:55:00|624.49|619.09|623.49|618.09|625.06|619.66|623.45|618.05|405
1637877600000|2021-11-25 22:00:00|623.5|618.1|624.17|618.77|624.34|618.94|623.42|618.02|359
1637877900000|2021-11-25 22:05:00|624.16|618.76|622.51|617.11|624.17|618.77|622.29|616.89|333
1637878200000|2021-11-25 22:10:00|622.52|617.12|622.03|616.63|622.58|617.18|621.67|616.27|545
1637878500000|2021-11-25 22:15:00|622.04|616.64|622.1|616.7|622.18|616.78|621.1|615.7|425
1637878800000|2021-11-25 22:20:00|622.03|616.63|622.97|617.57|622.99|617.59|622|616.6|364
1637879100000|2021-11-25 22:25:00|622.9|617.5|622.85|617.45|623.25|617.85|622.79|617.39|221
1637879400000|2021-11-25 22:30:00|622.86|617.46|623.5|618.1|623.54|618.14|622.85|617.45|202
1637879700000|2021-11-25 22:35:00|623.51|618.11|624.16|618.76|624.22|618.82|623.49|618.09|185
1637880000000|2021-11-25 22:40:00|624.19|618.79|624.25|618.85|624.25|618.85|624.02|618.62|151
1637880300000|2021-11-25 22:45:00|624.28|618.88|624.52|619.12|624.55|619.15|624.19|618.79|147
1637880600000|2021-11-25 22:50:00|624.51|619.11|623.98|618.58|624.84|619.44|623.79|618.39|174
1637880900000|2021-11-25 22:55:00|623.95|618.55|622.28|616.88|624.57|619.17|622.04|616.64|328
1637881200000|2021-11-25 23:00:00|622.3|616.9|623.11|617.71|623.19|617.79|622.27|616.87|288
1637881500000|2021-11-25 23:05:00|623.18|617.78|623.6|618.2|623.74|618.34|623.04|617.64|467
1637881800000|2021-11-25 23:10:00|623.59|618.19|623.96|618.56|624.67|619.27|623.58|618.18|477
1637882100000|2021-11-25 23:15:00|623.95|618.55|624.11|618.71|624.41|619.01|622.91|617.51|421
1637882400000|2021-11-25 23:20:00|624.1|618.7|623.43|618.03|624.14|618.74|623.36|617.96|390
1637882700000|2021-11-25 23:25:00|623.42|618.02|623.13|617.73|623.7|618.3|623.03|617.63|307
1637883000000|2021-11-25 23:30:00|623.07|617.67|621.76|616.36|623.14|617.74|621.46|616.06|306
1637883300000|2021-11-25 23:35:00|621.78|616.38|621.14|615.74|621.85|616.45|620.68|615.28|563
1637883600000|2021-11-25 23:40:00|621.11|615.71|619.33|613.93|621.11|615.71|618.83|613.43|519
1637883900000|2021-11-25 23:45:00|619.32|613.92|620.36|614.96|620.79|615.39|618.81|613.41|562
1637884200000|2021-11-25 23:50:00|620.37|614.97|620.21|614.81|620.7|615.3|619.08|613.68|509
1637884500000|2021-11-25 23:55:00|620.28|614.88|619.52|614.12|620.33|614.93|618.63|613.23|465
1637884800000|2021-11-26 00:00:00|619.61|614.21|620.88|615.48|621.65|616.25|619.51|614.11|630
1637885100000|2021-11-26 00:05:00|620.86|615.46|620.93|615.53|620.97|615.57|619.37|613.97|603
1637885400000|2021-11-26 00:10:00|620.92|615.52|619.94|614.54|620.92|615.52|619.25|613.85|719
1637885700000|2021-11-26 00:15:00|619.92|614.52|616.98|611.58|620.92|615.52|616.79|611.39|626
1637886000000|2021-11-26 00:20:00|616.97|611.57|616.43|611.03|616.99|611.59|615.53|610.13|659
1637886300000|2021-11-26 00:25:00|616.41|611.01|615.43|610.03|616.42|611.02|614.83|609.43|622
1637886600000|2021-11-26 00:30:00|615.45|610.05|616.11|610.71|616.71|611.31|615.4|610|602
1637886900000|2021-11-26 00:35:00|616.1|610.7|616.56|611.16|617.56|612.16|616.02|610.62|628
1637887200000|2021-11-26 00:40:00|616.58|611.18|615.65|610.25|617.17|611.77|615.61|610.21|514
1637887500000|2021-11-26 00:45:00|615.66|610.26|615.04|609.64|615.93|610.53|615.02|609.62|509
1637887800000|2021-11-26 00:50:00|615.03|609.63|614.59|609.19|617.34|611.94|613.02|607.62|655
1637888100000|2021-11-26 00:55:00|614.57|609.17|613.01|607.61|614.57|609.17|612.81|607.41|626
1637888400000|2021-11-26 01:00:00|613.02|607.62|614.81|609.41|614.83|609.43|612.7|607.3|618
1637888700000|2021-11-26 01:05:00|614.83|609.43|616.25|610.85|616.33|610.93|614.81|609.41|567
1637889000000|2021-11-26 01:10:00|616.26|610.86|615.22|609.82|616.31|610.91|615.13|609.73|539
1637889300000|2021-11-26 01:15:00|615.16|609.76|615.98|610.58|616.49|611.09|615.09|609.69|520
1637889600000|2021-11-26 01:20:00|615.97|610.57|617|611.6|617.04|611.64|615.86|610.46|458
1637889900000|2021-11-26 01:25:00|617.01|611.61|617.53|612.13|617.72|612.32|616.84|611.44|550
1637890200000|2021-11-26 01:30:00|617.56|612.16|616.81|611.41|617.88|612.48|616.75|611.35|413
1637890500000|2021-11-26 01:35:00|616.82|611.42|615.68|610.28|617.31|611.91|615.66|610.26|547
1637890800000|2021-11-26 01:40:00|615.67|610.27|614.17|608.77|615.67|610.27|613.95|608.55|446
1637891100000|2021-11-26 01:45:00|614.2|608.8|613.92|608.52|614.71|609.31|613.02|607.62|441
1637891400000|2021-11-26 01:50:00|613.93|608.53|613.1|607.7|614.01|608.61|612.48|607.08|404
1637891700000|2021-11-26 01:55:00|613.08|607.68|611.35|605.95|613.42|608.02|609.58|604.18|490
1637892000000|2021-11-26 02:00:00|611.31|605.91|609.43|604.03|612.82|607.42|609.42|604.02|700
1637892300000|2021-11-26 02:05:00|609.48|604.08|610.14|604.74|610.32|604.92|608.65|603.25|541
1637892600000|2021-11-26 02:10:00|610.09|604.69|610.58|605.18|610.85|605.45|609.33|603.93|584
1637892900000|2021-11-26 02:15:00|610.6|605.2|609.58|604.18|611.13|605.73|609.38|603.98|511
1637893200000|2021-11-26 02:20:00|609.54|604.14|609.19|603.79|610.1|604.7|608.91|603.51|614
1637893500000|2021-11-26 02:25:00|609.29|603.89|608.74|603.34|609.33|603.93|607.65|602.25|545
1637893800000|2021-11-26 02:30:00|608.7|603.3|612.68|607.28|614.65|609.25|607.91|602.51|597
1637894100000|2021-11-26 02:35:00|612.7|607.3|612.4|607|614.51|609.11|612.21|606.81|623
1637894400000|2021-11-26 02:40:00|612.38|606.98|611.79|606.39|612.75|607.35|611.3|605.9|536
1637894700000|2021-11-26 02:45:00|611.78|606.38|610.9|605.5|612.31|606.91|610.14|604.74|576
1637895000000|2021-11-26 02:50:00|610.91|605.51|609.84|604.44|611.4|606|609.69|604.29|449
1637895300000|2021-11-26 02:55:00|609.85|604.45|609.58|604.18|609.96|604.56|608.81|603.41|613
1637895600000|2021-11-26 03:00:00|609.59|604.19|608.52|603.12|609.68|604.28|608.42|603.02|611
1637895900000|2021-11-26 03:05:00|608.5|603.1|608.83|603.43|610.09|604.69|608.38|602.98|615
1637896200000|2021-11-26 03:10:00|608.84|603.44|608.48|603.08|609.05|603.65|608.3|602.9|454
1637896500000|2021-11-26 03:15:00|608.52|603.12|609.06|603.66|609.09|603.69|608.26|602.86|440
1637896800000|2021-11-26 03:20:00|609.05|603.65|608.38|602.98|609.36|603.96|607.78|602.38|476
1637897100000|2021-11-26 03:25:00|608.41|603.01|608.27|602.87|609.8|604.4|608.04|602.64|669
1637897400000|2021-11-26 03:30:00|608.26|602.86|608.87|603.47|609.56|604.16|608.19|602.79|501
1637897700000|2021-11-26 03:35:00|608.83|603.43|608.49|603.09|609.63|604.23|607.97|602.57|493
1637898000000|2021-11-26 03:40:00|608.47|603.07|608.88|603.48|609.26|603.86|608.16|602.76|453
1637898300000|2021-11-26 03:45:00|608.89|603.49|607.13|601.73|608.9|603.5|606.98|601.58|613
1637898600000|2021-11-26 03:50:00|607.04|601.64|606.88|601.48|607.45|602.05|606.64|601.24|557
1637898900000|2021-11-26 03:55:00|606.86|601.46|605.91|600.51|607.13|601.73|605.21|599.81|716
1637899200000|2021-11-26 04:00:00|605.93|600.53|606.23|600.83|607.32|601.92|605.73|600.33|604
1637899500000|2021-11-26 04:05:00|606.21|600.81|605.2|599.8|606.22|600.82|605.18|599.78|488
1637899800000|2021-11-26 04:10:00|605.19|599.79|606.77|601.37|606.91|601.51|604.82|599.42|498
1637900100000|2021-11-26 04:15:00|606.78|601.38|608.18|602.78|608.37|602.97|606.03|600.63|495
1637900400000|2021-11-26 04:20:00|608.21|602.81|606.43|601.03|608.32|602.92|606.14|600.74|483
1637900700000|2021-11-26 04:25:00|606.44|601.04|607.27|601.87|607.36|601.96|606.2|600.8|390
1637901000000|2021-11-26 04:30:00|607.29|601.89|605.5|600.1|607.95|602.55|605.45|600.05|468
1637901300000|2021-11-26 04:35:00|605.48|600.08|604.73|599.33|605.89|600.49|604.58|599.18|621
1637901600000|2021-11-26 04:40:00|604.79|599.39|606.39|600.99|607.01|601.61|604.7|599.3|576
1637901900000|2021-11-26 04:45:00|606.41|601.01|607.53|602.13|607.54|602.14|606|600.6|484
1637902200000|2021-11-26 04:50:00|607.51|602.11|607.15|601.75|608.07|602.67|607.13|601.73|353
1637902500000|2021-11-26 04:55:00|607.13|601.73|606.82|601.42|607.85|602.45|605.94|600.54|448
1637902800000|2021-11-26 05:00:00|606.84|601.44|605.1|599.7|606.86|601.46|604.66|599.26|452
1637903100000|2021-11-26 05:05:00|605.04|599.64|606.56|601.16|606.83|601.43|605.01|599.61|419
1637903400000|2021-11-26 05:10:00|606.54|601.14|604.13|598.73|606.54|601.14|603.55|598.15|541
1637903700000|2021-11-26 05:15:00|604.12|598.72|604|598.6|604.13|598.73|603.53|598.13|517
1637904000000|2021-11-26 05:20:00|603.98|598.58|606.63|601.23|606.85|601.45|603.95|598.55|556
1637904300000|2021-11-26 05:25:00|606.58|601.18|605.88|600.48|606.79|601.39|605.77|600.37|443
1637904600000|2021-11-26 05:30:00|605.9|600.5|606.57|601.17|606.64|601.24|604.92|599.52|525
1637904900000|2021-11-26 05:35:00|606.65|601.25|605.62|600.22|606.96|601.56|605.62|600.22|512
1637905200000|2021-11-26 05:40:00|605.68|600.28|606.47|601.07|606.47|601.07|605.24|599.84|464
1637905500000|2021-11-26 05:45:00|606.5|601.1|605.71|600.31|607.07|601.67|605.48|600.08|487
1637905800000|2021-11-26 05:50:00|605.72|600.32|607.4|602|607.8|602.4|605.38|599.98|645
1637906100000|2021-11-26 05:55:00|607.41|602.01|606.73|601.33|607.65|602.25|606.67|601.27|588
1637906400000|2021-11-26 06:00:00|606.72|601.32|607.23|601.83|607.68|602.28|606.68|601.28|538
1637906700000|2021-11-26 06:05:00|607.2|601.8|607.78|602.38|608.31|602.91|606.14|600.74|601
1637907000000|2021-11-26 06:10:00|607.84|602.44|609.69|604.29|610.27|604.87|607.52|602.12|487
1637907300000|2021-11-26 06:15:00|609.65|604.25|606.95|601.55|609.79|604.39|606.95|601.55|523
1637907600000|2021-11-26 06:20:00|606.93|601.53|607.12|601.72|607.65|602.25|606.27|600.87|566
1637907900000|2021-11-26 06:25:00|607.15|601.75|608.04|602.64|608.52|603.12|607.01|601.61|561
1637908200000|2021-11-26 06:30:00|608.03|602.63|606.43|601.03|608.12|602.72|606.29|600.89|605
1637908500000|2021-11-26 06:35:00|606.5|601.1|605.49|600.09|606.53|601.13|605.06|599.66|391
1637908800000|2021-11-26 06:40:00|605.51|600.11|604.92|599.52|605.55|600.15|604.16|598.76|404
1637909100000|2021-11-26 06:45:00|604.97|599.57|605.97|600.57|605.99|600.59|604.97|599.57|496
1637909400000|2021-11-26 06:50:00|606.01|600.61|605.64|600.24|607.33|601.93|605.59|600.19|435
1637909700000|2021-11-26 06:55:00|605.65|600.25|606.01|600.61|606.71|601.31|605.03|599.63|596
1637910000000|2021-11-26 07:00:00|606|600.6|605.94|600.54|606.51|601.11|605.01|599.61|610
1637910300000|2021-11-26 07:05:00|605.99|600.59|604|598.6|606.01|600.61|603.39|597.99|544
1637910600000|2021-11-26 07:10:00|604.02|598.62|604.13|598.73|604.67|599.27|603.74|598.34|442
1637910900000|2021-11-26 07:15:00|604.14|598.74|603.45|598.05|604.38|598.98|603.36|597.96|352
1637911200000|2021-11-26 07:20:00|603.42|598.02|601.05|595.65|603.42|598.02|599.73|594.33|544
1637911500000|2021-11-26 07:25:00|601.03|595.63|600.6|595.2|601.38|595.98|600.18|594.78|542
1637911800000|2021-11-26 07:30:00|600.59|595.19|599.35|593.95|601.19|595.79|599.3|593.9|715
1637912100000|2021-11-26 07:35:00|599.37|593.97|595.93|590.53|599.82|594.42|595.71|590.31|763
1637912400000|2021-11-26 07:40:00|595.95|590.55|587.74|582.34|596.21|590.81|587.74|582.34|901
1637912700000|2021-11-26 07:45:00|587.75|582.35|586.01|580.61|591.86|586.46|582.89|577.49|912
1637913000000|2021-11-26 07:50:00|585.99|580.59|586.9|581.5|587.7|582.3|580.01|574.61|937
1637913300000|2021-11-26 07:55:00|586.88|581.48|590.53|585.13|590.6|585.2|586.56|581.16|785
1637913600000|2021-11-26 08:00:00|590.61|585.21|588.34|582.94|590.97|585.57|587.73|582.33|880
1637913900000|2021-11-26 08:05:00|588.33|582.93|583.08|577.68|589.02|583.62|581.79|576.39|896
1637914200000|2021-11-26 08:10:00|583.11|577.71|584.39|578.99|586.52|581.12|583.1|577.7|798
1637914500000|2021-11-26 08:15:00|584.41|579.01|571.62|566.22|584.41|579.01|571.38|565.98|1029
1637914800000|2021-11-26 08:20:00|571.64|566.24|560.68|555.28|571.66|566.26|545.31|539.91|1060
1637915100000|2021-11-26 08:25:00|560.58|555.18|560.44|555.04|561.59|556.19|545.54|540.14|1108
1637915400000|2021-11-26 08:30:00|560.46|555.06|557.72|552.32|564.91|559.51|554.9|549.5|1056
1637915700000|2021-11-26 08:35:00|557.74|552.34|562.51|557.11|563.66|558.26|550.02|544.62|1022
1637916000000|2021-11-26 08:40:00|562.41|557.01|562.4|557|564.56|559.16|558.91|553.51|1006
1637916300000|2021-11-26 08:45:00|562.41|557.01|554.99|549.59|562.65|557.25|554.99|549.59|1030
1637916600000|2021-11-26 08:50:00|555.01|549.61|556.09|550.69|558.33|552.93|553.24|547.84|1026
1637916900000|2021-11-26 08:55:00|556.23|550.83|563.91|558.51|565.03|559.63|554.73|549.33|980
1637917200000|2021-11-26 09:00:00|563.97|558.57|560.11|554.71|565.05|559.65|559.11|553.71|1006
1637917500000|2021-11-26 09:05:00|560.18|554.78|561.7|556.3|563.46|558.06|557.12|551.72|917
1637917800000|2021-11-26 09:10:00|561.74|556.34|564.27|558.87|565.65|560.25|561.03|555.63|944
1637918100000|2021-11-26 09:15:00|564.3|558.9|563.32|557.92|565.53|560.13|561.27|555.87|926
1637918400000|2021-11-26 09:20:00|563.35|557.95|560.48|555.08|563.56|558.16|560.43|555.03|888
1637918700000|2021-11-26 09:25:00|560.47|555.07|558.82|553.42|561.58|556.18|558.35|552.95|824
1637919000000|2021-11-26 09:30:00|558.84|553.44|557.86|552.46|560.14|554.74|555.58|550.18|888
1637919300000|2021-11-26 09:35:00|558.07|552.67|559.93|554.53|559.94|554.54|554.93|549.53|876
1637919600000|2021-11-26 09:40:00|560.27|554.87|563.42|558.02|563.42|558.02|558.89|553.49|803
1637919900000|2021-11-26 09:45:00|563.49|558.09|560.21|554.81|564.09|558.69|559.61|554.21|826
1637920200000|2021-11-26 09:50:00|560.2|554.8|559.7|554.3|562.77|557.37|558.72|553.32|875
1637920500000|2021-11-26 09:55:00|559.71|554.31|560.16|554.76|560.83|555.43|557.95|552.55|879
1637920800000|2021-11-26 10:00:00|560.25|554.85|558.19|552.79|560.27|554.87|557.26|551.86|886
1637921100000|2021-11-26 10:05:00|558.13|552.73|558.86|553.46|559.28|553.88|556.83|551.43|887
1637921400000|2021-11-26 10:10:00|558.79|553.39|558.65|553.25|559.89|554.49|557.8|552.4|852
1637921700000|2021-11-26 10:15:00|558.66|553.26|558.91|553.51|558.98|553.58|558.43|553.03|536
1637922000000|2021-11-26 10:20:00|558.92|553.52|559.09|553.69|559.75|554.35|558.43|553.03|621
1637922300000|2021-11-26 10:25:00|559.12|553.72|558.39|552.99|559.66|554.26|558.39|552.99|629
1637922600000|2021-11-26 10:30:00|558.4|553|558.57|553.17|559.41|554.01|557.85|552.45|580
1637922900000|2021-11-26 10:35:00|558.56|553.16|559.68|554.28|559.72|554.32|558.51|553.11|620
1637923200000|2021-11-26 10:40:00|559.69|554.29|559.45|554.05|559.98|554.58|559.11|553.71|380
1637923500000|2021-11-26 10:45:00|559.44|554.04|558.94|553.54|559.54|554.14|558.38|552.98|525
1637923800000|2021-11-26 10:50:00|558.92|553.52|558.13|552.73|559.76|554.36|557.86|552.46|800
1637924100000|2021-11-26 10:55:00|558.11|552.71|558.29|552.89|558.38|552.98|557.57|552.17|617
1637924400000|2021-11-26 11:00:00|558.31|552.91|558.08|552.68|559.15|553.75|557.64|552.24|686
1637924700000|2021-11-26 11:05:00|558.07|552.67|557.71|552.31|559.56|554.16|557.65|552.25|700
1637925000000|2021-11-26 11:10:00|557.7|552.3|557.6|552.2|557.96|552.56|556.52|551.12|690
1637925300000|2021-11-26 11:15:00|557.62|552.22|559.06|553.66|559.52|554.12|556.99|551.59|667
1637925600000|2021-11-26 11:20:00|559.12|553.72|559.45|554.05|559.9|554.5|558.94|553.54|586
1637925900000|2021-11-26 11:25:00|559.46|554.06|559.72|554.32|560.19|554.79|556.35|550.95|747
1637926200000|2021-11-26 11:30:00|559.73|554.33|556.64|551.24|561.47|556.07|556.44|551.04|769
1637926500000|2021-11-26 11:35:00|556.65|551.25|554.59|549.19|556.65|551.25|553.67|548.27|762
1637926800000|2021-11-26 11:40:00|554.57|549.17|555.37|549.97|555.95|550.55|552.86|547.46|859
1637927100000|2021-11-26 11:45:00|555.35|549.95|554.64|549.24|555.93|550.53|552.59|547.19|848
1637927400000|2021-11-26 11:50:00|554.61|549.21|552.17|546.77|555.07|549.67|551.9|546.5|808
1637927700000|2021-11-26 11:55:00|552.13|546.73|548.38|542.98|552.9|547.5|547.97|542.57|917
1637928000000|2021-11-26 12:00:00|548.39|542.99|549.01|543.61|551.1|545.7|547.8|542.4|930
1637928300000|2021-11-26 12:05:00|549|543.6|550.03|544.63|550.65|545.25|548.51|543.11|794
1637928600000|2021-11-26 12:10:00|550.04|544.64|549.76|544.36|550.19|544.79|547.58|542.18|772
1637928900000|2021-11-26 12:15:00|549.72|544.32|556.92|551.52|556.94|551.54|549.66|544.26|788
1637929200000|2021-11-26 12:20:00|556.9|551.5|558.76|553.36|559.03|553.63|556.16|550.76|771
1637929500000|2021-11-26 12:25:00|558.73|553.33|558.19|552.79|559.18|553.78|557.18|551.78|734
1637929800000|2021-11-26 12:30:00|558.2|552.8|557.72|552.32|559.15|553.75|557.48|552.08|719
1637930100000|2021-11-26 12:35:00|557.7|552.3|556.78|551.38|558.05|552.65|555.88|550.48|616
1637930400000|2021-11-26 12:40:00|556.8|551.4|555.24|549.84|556.8|551.4|554.56|549.16|640
1637930700000|2021-11-26 12:45:00|555.21|549.81|554.98|549.58|556.18|550.78|554.1|548.7|617
1637931000000|2021-11-26 12:50:00|554.9|549.5|557.46|552.06|557.61|552.21|554.77|549.37|589
1637931300000|2021-11-26 12:55:00|557.43|552.03|560|554.6|560.23|554.83|557.35|551.95|632
1637931600000|2021-11-26 13:00:00|560.04|554.64|558.06|552.66|560.28|554.88|555.63|550.23|849
1637931900000|2021-11-26 13:05:00|558.21|552.81|557.15|551.75|558.85|553.45|556.12|550.72|793
1637932200000|2021-11-26 13:10:00|557.13|551.73|556.51|551.11|557.42|552.02|556.01|550.61|579
1637932500000|2021-11-26 13:15:00|556.46|551.06|557.54|552.14|557.63|552.23|555.89|550.49|542
1637932800000|2021-11-26 13:20:00|557.53|552.13|558.55|553.15|558.97|553.57|557.22|551.82|531
1637933100000|2021-11-26 13:25:00|558.56|553.16|558.51|553.11|558.93|553.53|557.89|552.49|472
1637933400000|2021-11-26 13:30:00|558.49|553.09|559.32|553.92|559.78|554.38|558.2|552.8|422
1637933700000|2021-11-26 13:35:00|559.28|553.88|559.35|553.95|559.5|554.1|558.41|553.01|459
1637934000000|2021-11-26 13:40:00|559.36|553.96|560.89|555.49|561.4|556|559.35|553.95|680
1637934300000|2021-11-26 13:45:00|560.82|555.42|562.04|556.64|562.97|557.57|560.52|555.12|649
1637934600000|2021-11-26 13:50:00|562.14|556.74|562|556.6|562.24|556.84|560.87|555.47|623
1637934900000|2021-11-26 13:55:00|561.98|556.58|564.13|558.73|564.45|559.05|561.56|556.16|720
1637935200000|2021-11-26 14:00:00|564.14|558.74|561.15|555.75|564.26|558.86|560.78|555.38|716
1637935500000|2021-11-26 14:05:00|561.19|555.79|562.05|556.65|562.05|556.65|559.82|554.42|589
1637935800000|2021-11-26 14:10:00|562.07|556.67|562.06|556.66|562.98|557.58|561.72|556.32|670
1637936100000|2021-11-26 14:15:00|562.03|556.63|564.77|559.37|564.83|559.43|561.44|556.04|572
1637936400000|2021-11-26 14:20:00|564.73|559.33|565.6|560.2|565.77|560.37|564.24|558.84|599
1637936700000|2021-11-26 14:25:00|565.61|560.21|565.73|560.33|567.37|561.97|563.96|558.56|733
1637937000000|2021-11-26 14:30:00|565.74|560.34|567.75|562.35|567.83|562.43|565.36|559.96|684
1637937300000|2021-11-26 14:35:00|567.72|562.32|568.04|562.64|568.11|562.71|566.97|561.57|395
1637937600000|2021-11-26 14:40:00|568.01|562.61|567.82|562.42|568.14|562.74|566.04|560.64|653
1637937900000|2021-11-26 14:45:00|567.67|562.27|564.56|559.16|567.8|562.4|563.57|558.17|741
1637938200000|2021-11-26 14:50:00|564.57|559.17|565.27|559.87|565.35|559.95|564.28|558.88|612
1637938500000|2021-11-26 14:55:00|565.24|559.84|567.11|561.71|567.91|562.51|565.06|559.66|575
1637938800000|2021-11-26 15:00:00|567.1|561.7|566.35|560.95|567.12|561.72|564.77|559.37|555
1637939100000|2021-11-26 15:05:00|566.34|560.94|565.39|559.99|568.89|563.49|565.39|559.99|664
1637939400000|2021-11-26 15:10:00|565.4|560|564.49|559.09|565.75|560.35|563.66|558.26|645
1637939700000|2021-11-26 15:15:00|564.47|559.07|562.93|557.53|564.49|559.09|561.96|556.56|780
1637940000000|2021-11-26 15:20:00|562.92|557.52|563.78|558.38|564.51|559.11|562.53|557.13|640
1637940300000|2021-11-26 15:25:00|563.81|558.41|563.44|558.04|564.23|558.83|562.96|557.56|558
1637940600000|2021-11-26 15:30:00|563.42|558.02|565.68|560.28|567.53|562.13|563.24|557.84|647
1637940900000|2021-11-26 15:35:00|565.67|560.27|564.75|559.35|567.01|561.61|564.74|559.34|650
1637941200000|2021-11-26 15:40:00|564.77|559.37|564.9|559.5|564.96|559.56|564.02|558.62|485
1637941500000|2021-11-26 15:45:00|564.89|559.49|564.7|559.3|565.57|560.17|564.01|558.61|507
1637941800000|2021-11-26 15:50:00|564.66|559.26|565.06|559.66|565.74|560.34|564.13|558.73|431
1637942100000|2021-11-26 15:55:00|565.05|559.65|564.77|559.37|565.79|560.39|564.46|559.06|556
1637942400000|2021-11-26 16:00:00|564.76|559.36|563.51|558.11|565.02|559.62|562.91|557.51|726
1637942700000|2021-11-26 16:05:00|563.55|558.15|565.05|559.65|565.31|559.91|563.55|558.15|571
1637943000000|2021-11-26 16:10:00|565.12|559.72|563.68|558.28|565.34|559.94|563.58|558.18|593
1637943300000|2021-11-26 16:15:00|563.66|558.26|561.03|555.63|564.08|558.68|561.03|555.63|568
1637943600000|2021-11-26 16:20:00|561.05|555.65|561.09|555.69|561.59|556.19|559.98|554.58|713
1637943900000|2021-11-26 16:25:00|561.13|555.73|561.39|555.99|561.52|556.12|559.72|554.32|633
1637944200000|2021-11-26 16:30:00|561.57|556.17|563.79|558.39|563.85|558.45|561.46|556.06|536
1637944500000|2021-11-26 16:35:00|563.8|558.4|565.06|559.66|565.6|560.2|563.8|558.4|499
1637944800000|2021-11-26 16:40:00|565.05|559.65|564.88|559.48|565.1|559.7|563.46|558.06|551
1637945100000|2021-11-26 16:45:00|564.8|559.4|567.19|561.79|567.79|562.39|564.79|559.39|492
1637945400000|2021-11-26 16:50:00|567.16|561.76|565.41|560.01|567.28|561.88|565.39|559.99|538
1637945700000|2021-11-26 16:55:00|565.43|560.03|565.2|559.8|566.17|560.77|565.08|559.68|451
1637946000000|2021-11-26 17:00:00|565.22|559.82|564.96|559.56|566.45|561.05|564.37|558.97|584
1637946300000|2021-11-26 17:05:00|564.93|559.53|566.19|560.79|566.39|560.99|564.68|559.28|422
1637946600000|2021-11-26 17:10:00|566.28|560.88|566.33|560.93|567.06|561.66|566.09|560.69|459
1637946900000|2021-11-26 17:15:00|566.34|560.94|565.92|560.52|566.84|561.44|565.83|560.43|486
1637947200000|2021-11-26 17:20:00|565.9|560.5|564.96|559.56|565.98|560.58|564.56|559.16|425
1637947500000|2021-11-26 17:25:00|564.92|559.52|565.63|560.23|565.77|560.37|564.27|558.87|403
1637947800000|2021-11-26 17:30:00|565.64|560.24|565.67|560.27|566.2|560.8|565.22|559.82|344
1637948100000|2021-11-26 17:35:00|565.66|560.26|567.94|562.54|567.94|562.54|565.64|560.24|357
1637948400000|2021-11-26 17:40:00|567.93|562.53|566.37|560.97|567.98|562.58|566.26|560.86|485
1637948700000|2021-11-26 17:45:00|566.36|560.96|564.61|559.21|566.52|561.12|564.51|559.11|447
1637949000000|2021-11-26 17:50:00|564.66|559.26|562.74|557.34|564.87|559.47|562.74|557.34|702
1637949300000|2021-11-26 17:55:00|562.76|557.36|562.9|557.5|563.49|558.09|562.5|557.1|588
1637949600000|2021-11-26 18:00:00|562.82|557.42|562.77|557.37|563.14|557.74|562.26|556.86|493
1637949900000|2021-11-26 18:05:00|562.76|557.36|561.98|556.58|562.79|557.39|561.8|556.4|342
1637950200000|2021-11-26 18:10:00|561.96|556.56|563.04|557.64|563.09|557.69|561.96|556.56|485
1637950500000|2021-11-26 18:15:00|563.07|557.67|562.04|556.64|563.69|558.29|562.04|556.64|500
1637950800000|2021-11-26 18:20:00|562.01|556.61|561.08|555.68|562.65|557.25|560.84|555.44|437
1637951100000|2021-11-26 18:25:00|561.07|555.67|560.03|554.63|561.43|556.03|559.84|554.44|603
1637951400000|2021-11-26 18:30:00|560.07|554.67|560.4|555|561.2|555.8|559.93|554.53|568
1637951700000|2021-11-26 18:35:00|560.45|555.05|562.6|557.2|562.73|557.33|560.38|554.98|407
1637952000000|2021-11-26 18:40:00|562.61|557.21|562.92|557.52|563.29|557.89|561.74|556.34|385
1637952300000|2021-11-26 18:45:00|562.91|557.51|561.88|556.48|563.05|557.65|561.67|556.27|468
1637952600000|2021-11-26 18:50:00|561.87|556.47|559.66|554.26|562.54|557.14|559.39|553.99|536
1637952900000|2021-11-26 18:55:00|559.7|554.3|565.71|560.31|567.73|562.33|559.41|554.01|731
1637953200000|2021-11-26 19:00:00|565.75|560.35|562.65|557.25|567.54|562.14|561.53|556.13|796
1637953500000|2021-11-26 19:05:00|562.74|557.34|562.9|557.5|563.65|558.25|562.27|556.87|498
1637953800000|2021-11-26 19:10:00|562.92|557.52|563.16|557.76|563.94|558.54|562.16|556.76|507
1637954100000|2021-11-26 19:15:00|563.17|557.77|566.37|560.97|568.7|563.3|562.51|557.11|596
1637954400000|2021-11-26 19:20:00|566.39|560.99|565.39|559.99|566.84|561.44|564.13|558.73|744
1637954700000|2021-11-26 19:25:00|565.44|560.04|565.22|559.82|565.57|560.17|564.53|559.13|602
1637955000000|2021-11-26 19:30:00|565.2|559.8|565.52|560.12|565.8|560.4|564.58|559.18|561
1637955300000|2021-11-26 19:35:00|565.53|560.13|565.66|560.26|565.81|560.41|564.21|558.81|578
1637955600000|2021-11-26 19:40:00|565.68|560.28|564.52|559.12|566.03|560.63|564.49|559.09|468
1637955900000|2021-11-26 19:45:00|564.51|559.11|565.19|559.79|565.79|560.39|564.51|559.11|527
1637956200000|2021-11-26 19:50:00|565.17|559.77|564.87|559.47|565.87|560.47|564.66|559.26|395
1637956500000|2021-11-26 19:55:00|564.88|559.48|564.25|558.85|565.15|559.75|563.94|558.54|430
1637956800000|2021-11-26 20:00:00|564.23|558.83|563.44|558.04|564.51|559.11|562.9|557.5|455
1637957100000|2021-11-26 20:05:00|563.59|558.19|564.17|558.77|564.24|558.84|562.92|557.52|349
1637957400000|2021-11-26 20:10:00|564.16|558.76|563.51|558.11|564.16|558.76|563|557.6|388
1637957700000|2021-11-26 20:15:00|563.53|558.13|563.47|558.07|564.1|558.7|563.16|557.76|391
1637958000000|2021-11-26 20:20:00|563.37|557.97|564.54|559.14|564.65|559.25|562.59|557.19|373
1637958300000|2021-11-26 20:25:00|564.53|559.13|564.45|559.05|565.48|560.08|563.62|558.22|511
1637958600000|2021-11-26 20:30:00|564.46|559.06|564.2|558.8|564.55|559.15|562.41|557.01|652
1637958900000|2021-11-26 20:35:00|564.17|558.77|563.2|557.8|564.33|558.93|562.86|557.46|449
1637959200000|2021-11-26 20:40:00|563.22|557.82|564.52|559.12|565|559.6|562.38|556.98|530
1637959500000|2021-11-26 20:45:00|564.53|559.13|566.78|561.38|567.41|562.01|564.43|559.03|382
1637959800000|2021-11-26 20:50:00|566.75|561.35|567.02|561.62|567.12|561.72|566.17|560.77|463
1637960100000|2021-11-26 20:55:00|567.01|561.61|566.99|561.59|567.56|562.16|566.72|561.32|445
1637960400000|2021-11-26 21:00:00|567.01|561.61|568.05|562.65|568.08|562.68|566.36|560.96|502
1637960700000|2021-11-26 21:05:00|568.06|562.66|566.59|561.19|568.26|562.86|566.53|561.13|357
1637961000000|2021-11-26 21:10:00|566.6|561.2|566.39|560.99|566.74|561.34|566.38|560.98|213
1637961300000|2021-11-26 21:15:00|566.35|560.95|565.48|560.08|566.35|560.95|565.43|560.03|137
1637961600000|2021-11-26 21:20:00|565.49|560.09|565.96|560.56|566.77|561.37|565.34|559.94|309
1637961900000|2021-11-26 21:25:00|565.95|560.55|565.98|560.58|566.26|560.86|565.46|560.06|277
1637962200000|2021-11-26 21:30:00|565.97|560.57|567.31|561.91|567.53|562.13|565.97|560.57|245
1637962500000|2021-11-26 21:35:00|567.32|561.92|566.8|561.4|567.58|562.18|566.14|560.74|286
1637962800000|2021-11-26 21:40:00|566.79|561.39|567.42|562.02|567.49|562.09|566.73|561.33|238
1637963100000|2021-11-26 21:45:00|567.41|562.01|565.88|560.48|567.41|562.01|565.68|560.28|289
1637963400000|2021-11-26 21:50:00|565.89|560.49|565.51|560.11|565.92|560.52|564.47|559.07|385
1637963700000|2021-11-26 21:55:00|565.53|560.13|564.56|559.16|565.87|560.47|564.52|559.12|314
1638000000000|2021-11-27 08:00:00|567.1|561.7|568.07|562.67|568.08|562.68|567.06|561.66|296
1638000300000|2021-11-27 08:05:00|568.11|562.71|568.76|563.36|568.84|563.44|567.98|562.58|284
1638000600000|2021-11-27 08:10:00|568.77|563.37|573.86|568.46|573.86|568.46|568.77|563.37|622
1638000900000|2021-11-27 08:15:00|573.85|568.45|572.68|567.28|574.3|568.9|571.98|566.58|591
1638001200000|2021-11-27 08:20:00|572.74|567.34|574.04|568.64|574.72|569.32|572.38|566.98|532
1638001500000|2021-11-27 08:25:00|574.03|568.63|574.81|569.41|575.15|569.75|573.64|568.24|565
1638001800000|2021-11-27 08:30:00|574.8|569.4|574.9|569.5|575.63|570.23|574.58|569.18|558
1638002100000|2021-11-27 08:35:00|574.91|569.51|576.13|570.73|576.14|570.74|574.89|569.49|353
1638002400000|2021-11-27 08:40:00|576.12|570.72|575.36|569.96|576.12|570.72|575.14|569.74|348
1638002700000|2021-11-27 08:45:00|575.37|569.97|574.03|568.63|575.38|569.98|574.03|568.63|311
1638003000000|2021-11-27 08:50:00|574.05|568.65|574.26|568.86|574.3|568.9|573.39|567.99|297
1638003300000|2021-11-27 08:55:00|574.31|568.91|574.45|569.05|574.71|569.31|573.72|568.32|316
1638003600000|2021-11-27 09:00:00|574.46|569.06|575.39|569.99|575.79|570.39|574.41|569.01|375
1638003900000|2021-11-27 09:05:00|575.42|570.02|575.27|569.87|575.44|570.04|574.94|569.54|271
1638004200000|2021-11-27 09:10:00|575.24|569.84|574.51|569.11|575.24|569.84|574.48|569.08|224
1638004500000|2021-11-27 09:15:00|574.52|569.12|573.73|568.33|574.82|569.42|573.7|568.3|235
1638004800000|2021-11-27 09:20:00|573.72|568.32|572.14|566.74|573.73|568.33|572.13|566.73|334
1638005100000|2021-11-27 09:25:00|572.17|566.77|571.21|565.81|572.32|566.92|571.21|565.81|300
1638005400000|2021-11-27 09:30:00|571.23|565.83|571.48|566.08|571.89|566.49|570.79|565.39|339
1638005700000|2021-11-27 09:35:00|571.47|566.07|571.47|566.07|571.7|566.3|571.29|565.89|218
1638006000000|2021-11-27 09:40:00|571.48|566.08|571.46|566.06|571.7|566.3|571.25|565.85|178
1638006300000|2021-11-27 09:45:00|571.45|566.05|570.14|564.74|571.46|566.06|570.13|564.73|270
1638006600000|2021-11-27 09:50:00|570.15|564.75|568.58|563.18|570.34|564.94|568.57|563.17|469
1638006900000|2021-11-27 09:55:00|568.6|563.2|568.52|563.12|569.12|563.72|568.46|563.06|285
1638007200000|2021-11-27 10:00:00|568.51|563.11|566.66|561.26|568.94|563.54|566.23|560.83|463
1638007500000|2021-11-27 10:05:00|566.67|561.27|566.28|560.88|566.79|561.39|566.04|560.64|423
1638007800000|2021-11-27 10:10:00|566.29|560.89|566.05|560.65|566.53|561.13|565.99|560.59|303
1638008100000|2021-11-27 10:15:00|565.96|560.56|566.96|561.56|567.67|562.27|565.81|560.41|438
1638008400000|2021-11-27 10:20:00|566.95|561.55|566.87|561.47|566.95|561.55|566.02|560.62|283
1638008700000|2021-11-27 10:25:00|566.85|561.45|567.91|562.51|568.18|562.78|566.77|561.37|356
1638009000000|2021-11-27 10:30:00|567.93|562.53|569.15|563.75|569.15|563.75|567.49|562.09|333
1638009300000|2021-11-27 10:35:00|569.2|563.8|570.07|564.67|570.66|565.26|569.02|563.62|360
1638009600000|2021-11-27 10:40:00|570.08|564.68|570.05|564.65|570.18|564.78|569.47|564.07|236
1638009900000|2021-11-27 10:45:00|570.04|564.64|570.36|564.96|570.93|565.53|569.71|564.31|318
1638010200000|2021-11-27 10:50:00|570.34|564.94|569.98|564.58|570.45|565.05|569.55|564.15|271
1638010500000|2021-11-27 10:55:00|569.97|564.57|570.26|564.86|570.29|564.89|569.84|564.44|203
1638010800000|2021-11-27 11:00:00|570.28|564.88|570.77|565.37|570.78|565.38|570.26|564.86|157
1638011100000|2021-11-27 11:05:00|570.79|565.39|570.59|565.19|570.87|565.47|570.26|564.86|189
1638011400000|2021-11-27 11:10:00|570.6|565.2|572.14|566.74|572.14|566.74|570.6|565.2|208
1638011700000|2021-11-27 11:15:00|572.2|566.8|571.44|566.04|572.28|566.88|571.4|566|289
1638012000000|2021-11-27 11:20:00|571.39|565.99|571.41|566.01|571.53|566.13|570.96|565.56|291
1638012300000|2021-11-27 11:25:00|571.38|565.98|571.27|565.87|571.6|566.2|571.04|565.64|267
1638012600000|2021-11-27 11:30:00|571.26|565.86|569.31|563.91|571.26|565.86|569.31|563.91|250
1638012900000|2021-11-27 11:35:00|569.33|563.93|569.51|564.11|569.75|564.35|568.82|563.42|223
1638013200000|2021-11-27 11:40:00|569.48|564.08|568.72|563.32|569.5|564.1|568.19|562.79|236
1638013500000|2021-11-27 11:45:00|568.73|563.33|568.47|563.07|569.22|563.82|568.16|562.76|261
1638013800000|2021-11-27 11:50:00|568.53|563.13|568.47|563.07|568.79|563.39|568.07|562.67|335
1638014100000|2021-11-27 11:55:00|568.46|563.06|568.33|562.93|568.61|563.21|568.19|562.79|251
1638014400000|2021-11-27 12:00:00|568.36|562.96|567.71|562.31|568.46|563.06|567.67|562.27|258
1638014700000|2021-11-27 12:05:00|567.72|562.32|567.87|562.47|568.26|562.86|567.69|562.29|333
1638015000000|2021-11-27 12:10:00|567.86|562.46|568.14|562.74|568.14|562.74|566.81|561.41|338
1638015300000|2021-11-27 12:15:00|568.13|562.73|566.53|561.13|568.24|562.84|566.53|561.13|369
1638015600000|2021-11-27 12:20:00|566.52|561.12|566.57|561.17|567.21|561.81|566.24|560.84|315
1638015900000|2021-11-27 12:25:00|566.58|561.18|567.68|562.28|567.85|562.45|566.58|561.18|288
1638016200000|2021-11-27 12:30:00|567.66|562.26|567.22|561.82|568.05|562.65|566.92|561.52|275
1638016500000|2021-11-27 12:35:00|567.23|561.83|568.13|562.73|568.66|563.26|567.2|561.8|193
1638016800000|2021-11-27 12:40:00|568.12|562.72|567.87|562.47|568.58|563.18|567.83|562.43|234
1638017100000|2021-11-27 12:45:00|567.9|562.5|568.46|563.06|568.49|563.09|567.55|562.15|296
1638017400000|2021-11-27 12:50:00|568.44|563.04|568.47|563.07|568.66|563.26|568.29|562.89|128
1638017700000|2021-11-27 12:55:00|568.48|563.08|568.09|562.69|568.48|563.08|568.05|562.65|135
1638018000000|2021-11-27 13:00:00|568.1|562.7|568.47|563.07|568.47|563.07|567.47|562.07|239
1638018300000|2021-11-27 13:05:00|568.48|563.08|569.32|563.92|570.03|564.63|567.92|562.52|389
1638018600000|2021-11-27 13:10:00|569.35|563.95|569.12|563.72|569.72|564.32|569.1|563.7|286
1638018900000|2021-11-27 13:15:00|569.14|563.74|569|563.6|569.2|563.8|568.73|563.33|290
1638019200000|2021-11-27 13:20:00|568.98|563.58|568.63|563.23|569.12|563.72|568.62|563.22|230
1638019500000|2021-11-27 13:25:00|568.59|563.19|568.13|562.73|568.73|563.33|568.11|562.71|214
1638019800000|2021-11-27 13:30:00|568.17|562.77|568.24|562.84|568.49|563.09|567.91|562.51|315
1638020100000|2021-11-27 13:35:00|568.25|562.85|568.28|562.88|568.53|563.13|567.64|562.24|353
1638020400000|2021-11-27 13:40:00|568.27|562.87|568.16|562.76|568.35|562.95|567.96|562.56|267
1638020700000|2021-11-27 13:45:00|568.18|562.78|567.91|562.51|568.59|563.19|567.5|562.1|307
1638021000000|2021-11-27 13:50:00|567.92|562.52|567.63|562.23|568.07|562.67|567.53|562.13|209
1638021300000|2021-11-27 13:55:00|567.66|562.26|567.49|562.09|567.79|562.39|567.33|561.93|162
1638021600000|2021-11-27 14:00:00|567.46|562.06|567.47|562.07|567.49|562.09|566.85|561.45|242
1638021900000|2021-11-27 14:05:00|567.46|562.06|568.66|563.26|568.71|563.31|567.42|562.02|285
1638022200000|2021-11-27 14:10:00|568.64|563.24|569.38|563.98|569.46|564.06|568.57|563.17|159
1638022500000|2021-11-27 14:15:00|569.39|563.99|568.13|562.73|569.71|564.31|568.11|562.71|328
1638022800000|2021-11-27 14:20:00|568.14|562.74|568.55|563.15|568.6|563.2|567.55|562.15|283
1638023100000|2021-11-27 14:25:00|568.56|563.16|569.06|563.66|569.22|563.82|568.34|562.94|215
1638023400000|2021-11-27 14:30:00|569.04|563.64|567.37|561.97|569.09|563.69|566.91|561.51|262
1638023700000|2021-11-27 14:35:00|567.39|561.99|566.9|561.5|567.82|562.42|566.67|561.27|282
1638024000000|2021-11-27 14:40:00|566.89|561.49|567.42|562.02|567.51|562.11|566.89|561.49|261
1638024300000|2021-11-27 14:45:00|567.43|562.03|566.13|560.73|567.45|562.05|565.8|560.4|356
1638024600000|2021-11-27 14:50:00|566.15|560.75|565.77|560.37|566.23|560.83|565.6|560.2|365
1638024900000|2021-11-27 14:55:00|565.75|560.35|565.21|559.81|566.14|560.74|565.03|559.63|316
1638025200000|2021-11-27 15:00:00|565.24|559.84|565.16|559.76|565.4|560|564.93|559.53|383
1638025500000|2021-11-27 15:05:00|565.17|559.77|565.58|560.18|565.81|560.41|565.1|559.7|309
1638025800000|2021-11-27 15:10:00|565.57|560.17|566.74|561.34|566.94|561.54|565.4|560|268
1638026100000|2021-11-27 15:15:00|566.73|561.33|567.07|561.67|567.12|561.72|566.18|560.78|237
1638026400000|2021-11-27 15:20:00|567.06|561.66|567.38|561.98|567.45|562.05|566.92|561.52|156
1638026700000|2021-11-27 15:25:00|567.37|561.97|567.01|561.61|567.39|561.99|567|561.6|159
1638027000000|2021-11-27 15:30:00|567|561.6|568.01|562.61|568.06|562.66|566.56|561.16|263
1638027300000|2021-11-27 15:35:00|568|562.6|567.48|562.08|568.02|562.62|566.82|561.42|210
1638027600000|2021-11-27 15:40:00|567.53|562.13|568.16|562.76|568.17|562.77|567.41|562.01|148
1638027900000|2021-11-27 15:45:00|568.15|562.75|567.32|561.92|568.15|562.75|567.28|561.88|210
1638028200000|2021-11-27 15:50:00|567.31|561.91|567.48|562.08|567.76|562.36|566.59|561.19|264
1638028500000|2021-11-27 15:55:00|567.45|562.05|566.62|561.22|567.56|562.16|566.41|561.01|226
1638028800000|2021-11-27 16:00:00|566.46|561.06|565.77|560.37|566.82|561.42|565.65|560.25|245
1638029100000|2021-11-27 16:05:00|565.78|560.38|567.26|561.86|567.27|561.87|565.78|560.38|240
1638029400000|2021-11-27 16:10:00|567.28|561.88|568.45|563.05|568.46|563.06|566.91|561.51|279
1638029700000|2021-11-27 16:15:00|568.44|563.04|568.37|562.97|568.78|563.38|568.2|562.8|285
1638030000000|2021-11-27 16:20:00|568.42|563.02|566.43|561.03|568.43|563.03|566.37|560.97|314
1638030300000|2021-11-27 16:25:00|566.44|561.04|566.99|561.59|567.56|562.16|566.44|561.04|208
1638030600000|2021-11-27 16:30:00|567|561.6|567.41|562.01|567.42|562.02|566.45|561.05|213
1638030900000|2021-11-27 16:35:00|567.46|562.06|568.49|563.09|568.58|563.18|567.39|561.99|328
1638031200000|2021-11-27 16:40:00|568.48|563.08|568.61|563.21|568.68|563.28|568.01|562.61|209
1638031500000|2021-11-27 16:45:00|568.6|563.2|568.79|563.39|569.03|563.63|568.34|562.94|275
1638031800000|2021-11-27 16:50:00|568.78|563.38|568.18|562.78|569.21|563.81|568.18|562.78|260
1638032100000|2021-11-27 16:55:00|568.16|562.76|566.5|561.1|568.16|562.76|566.28|560.88|409
1638032400000|2021-11-27 17:00:00|566.51|561.11|567.57|562.17|567.67|562.27|566.51|561.11|326
1638032700000|2021-11-27 17:05:00|567.56|562.16|566.68|561.28|568.04|562.64|566.67|561.27|376
1638033000000|2021-11-27 17:10:00|566.67|561.27|567.52|562.12|567.63|562.23|566.26|560.86|368
1638033300000|2021-11-27 17:15:00|567.53|562.13|568.09|562.69|568.26|562.86|567.14|561.74|302
1638033600000|2021-11-27 17:20:00|568.07|562.67|567.87|562.47|568.07|562.67|567.28|561.88|266
1638033900000|2021-11-27 17:25:00|567.86|562.46|568|562.6|568.58|563.18|567.85|562.45|233
1638034200000|2021-11-27 17:30:00|568.05|562.65|567.01|561.61|568.47|563.07|566.61|561.21|351
1638034500000|2021-11-27 17:35:00|567.02|561.62|567.11|561.71|567.5|562.1|566.95|561.55|219
1638034800000|2021-11-27 17:40:00|567.1|561.7|565.84|560.44|567.12|561.72|565.69|560.29|312
1638035100000|2021-11-27 17:45:00|565.83|560.43|566.35|560.95|566.65|561.25|565.7|560.3|296
1638035400000|2021-11-27 17:50:00|566.36|560.96|566.59|561.19|566.7|561.3|566.34|560.94|213
1638035700000|2021-11-27 17:55:00|566.6|561.2|566.02|560.62|566.67|561.27|566.01|560.61|228
1638036000000|2021-11-27 18:00:00|566.01|560.61|565.36|559.96|566.07|560.67|565.35|559.95|264
1638036300000|2021-11-27 18:05:00|565.39|559.99|564.98|559.58|565.71|560.31|564.38|558.98|367
1638036600000|2021-11-27 18:10:00|564.97|559.57|565.01|559.61|565.16|559.76|564.43|559.03|277
1638036900000|2021-11-27 18:15:00|565.03|559.63|564.79|559.39|565.45|560.05|564.53|559.13|252
1638037200000|2021-11-27 18:20:00|564.81|559.41|564.7|559.3|565.3|559.9|564.66|559.26|151
1638037500000|2021-11-27 18:25:00|564.72|559.32|565.28|559.88|565.34|559.94|564.71|559.31|184
1638037800000|2021-11-27 18:30:00|565.29|559.89|565.34|559.94|565.42|560.02|564.84|559.44|235
1638038100000|2021-11-27 18:35:00|565.28|559.88|565.14|559.74|565.42|560.02|564.98|559.58|151
1638038400000|2021-11-27 18:40:00|565.15|559.75|566.51|561.11|566.61|561.21|565.09|559.69|188
1638038700000|2021-11-27 18:45:00|566.49|561.09|566.02|560.62|566.81|561.41|566.01|560.61|203
1638039000000|2021-11-27 18:50:00|566.01|560.61|565.68|560.28|566.02|560.62|565.29|559.89|190
1638039300000|2021-11-27 18:55:00|565.67|560.27|566.09|560.69|566.69|561.29|565.67|560.27|242
1638039600000|2021-11-27 19:00:00|566.07|560.67|566|560.6|566.46|561.06|565.45|560.05|274
1638039900000|2021-11-27 19:05:00|565.99|560.59|566.3|560.9|566.49|561.09|565.95|560.55|136
1638040200000|2021-11-27 19:10:00|566.29|560.89|565.87|560.47|566.43|561.03|565.84|560.44|201
1638040500000|2021-11-27 19:15:00|565.88|560.48|565.51|560.11|566.07|560.67|565.32|559.92|282
1638040800000|2021-11-27 19:20:00|565.52|560.12|565.26|559.86|565.81|560.41|564.8|559.4|192
1638041100000|2021-11-27 19:25:00|565.27|559.87|565.42|560.02|566.1|560.7|565.12|559.72|221
1638041400000|2021-11-27 19:30:00|565.43|560.03|566.11|560.71|566.28|560.88|565.36|559.96|168
1638041700000|2021-11-27 19:35:00|566.1|560.7|566.81|561.41|567.3|561.9|566.06|560.66|329
1638042000000|2021-11-27 19:40:00|566.82|561.42|567.13|561.73|567.53|562.13|566.77|561.37|221
1638042300000|2021-11-27 19:45:00|567.12|561.72|566.85|561.45|567.3|561.9|566.76|561.36|251
1638042600000|2021-11-27 19:50:00|566.86|561.46|568.01|562.61|568.04|562.64|566.84|561.44|228
1638042900000|2021-11-27 19:55:00|568.02|562.62|567.08|561.68|568.06|562.66|567.08|561.68|207
1638043200000|2021-11-27 20:00:00|567.02|561.62|568.04|562.64|568.08|562.68|566.81|561.41|178
1638043500000|2021-11-27 20:05:00|568.05|562.65|568.3|562.9|568.39|562.99|567.84|562.44|225
1638043800000|2021-11-27 20:10:00|568.31|562.91|568.94|563.54|568.95|563.55|568.26|562.86|191
1638044100000|2021-11-27 20:15:00|568.93|563.53|568.85|563.45|568.94|563.54|568.55|563.15|184
1638044400000|2021-11-27 20:20:00|568.86|563.46|568.59|563.19|568.89|563.49|567.98|562.58|215
1638044700000|2021-11-27 20:25:00|568.58|563.18|567.82|562.42|568.61|563.21|567.73|562.33|170
1638045000000|2021-11-27 20:30:00|567.78|562.38|566.56|561.16|567.78|562.38|566.54|561.14|203
1638045300000|2021-11-27 20:35:00|566.57|561.17|564.88|559.48|566.67|561.27|564.68|559.28|445
1638045600000|2021-11-27 20:40:00|564.87|559.47|562.97|557.57|564.97|559.57|562.33|556.93|498
1638045900000|2021-11-27 20:45:00|562.87|557.47|563.11|557.71|564.08|558.68|562.66|557.26|483
1638046200000|2021-11-27 20:50:00|563.12|557.72|561.08|555.68|563.32|557.92|561.04|555.64|392
1638046500000|2021-11-27 20:55:00|561.07|555.67|561.62|556.22|561.67|556.27|560.69|555.29|518
1638046800000|2021-11-27 21:00:00|561.58|556.18|562.46|557.06|563.61|558.21|560.6|555.2|628
1638047100000|2021-11-27 21:05:00|562.47|557.07|560.79|555.39|562.47|557.07|560.69|555.29|476
1638047400000|2021-11-27 21:10:00|560.78|555.38|561.05|555.65|561.73|556.33|560.72|555.32|508
1638047700000|2021-11-27 21:15:00|561.01|555.61|560.9|555.5|561.87|556.47|560.75|555.35|428
1638048000000|2021-11-27 21:20:00|560.89|555.49|561.98|556.58|562.61|557.21|560.49|555.09|441
1638048300000|2021-11-27 21:25:00|561.96|556.56|561.88|556.48|562.27|556.87|560.95|555.55|394
1638048600000|2021-11-27 21:30:00|561.87|556.47|562.64|557.24|563.41|558.01|561.87|556.47|368
1638048900000|2021-11-27 21:35:00|562.66|557.26|563.24|557.84|564.43|559.03|562.63|557.23|459
1638049200000|2021-11-27 21:40:00|563.23|557.83|562.86|557.46|563.25|557.85|561.98|556.58|351
1638049500000|2021-11-27 21:45:00|562.87|557.47|563.77|558.37|563.83|558.43|562.87|557.47|287
1638049800000|2021-11-27 21:50:00|563.76|558.36|564.44|559.04|564.46|559.06|563.71|558.31|267
1638050100000|2021-11-27 21:55:00|564.43|559.03|565.05|559.65|565.99|560.59|564.36|558.96|352
1638050400000|2021-11-27 22:00:00|565.03|559.63|566.11|560.71|566.33|560.93|565.03|559.63|362
1638050700000|2021-11-27 22:05:00|566.1|560.7|566.29|560.89|566.45|561.05|565.69|560.29|405
1638051000000|2021-11-27 22:10:00|566.32|560.92|566.99|561.59|566.99|561.59|566.32|560.92|198
1638051300000|2021-11-27 22:15:00|566.98|561.58|565.82|560.42|566.98|561.58|565.82|560.42|207
1638051600000|2021-11-27 22:20:00|565.84|560.44|565.73|560.33|566.47|561.07|565.66|560.26|186
1638051900000|2021-11-27 22:25:00|565.76|560.36|566.33|560.93|566.33|560.93|565.66|560.26|81
1638052200000|2021-11-27 22:30:00|566.36|560.96|566.44|561.04|566.45|561.05|566.32|560.92|41
1638052500000|2021-11-27 22:35:00|566.43|561.03|566.84|561.44|566.84|561.44|566.42|561.02|77
1638052800000|2021-11-27 22:40:00|566.81|561.41|567.92|562.52|567.96|562.56|566.81|561.41|128
1638053100000|2021-11-27 22:45:00|567.93|562.53|568.73|563.33|568.77|563.37|567.89|562.49|114
1638053400000|2021-11-27 22:50:00|568.74|563.34|569.31|563.91|569.34|563.94|568.73|563.33|167
1638053700000|2021-11-27 22:55:00|569.3|563.9|568.06|562.66|569.36|563.96|568.06|562.66|197
1638054000000|2021-11-27 23:00:00|568.01|562.61|567.91|562.51|568.15|562.75|567.76|562.36|265
1638054300000|2021-11-27 23:05:00|567.9|562.5|567.64|562.24|568.03|562.63|567.53|562.13|249
1638054600000|2021-11-27 23:10:00|567.65|562.25|567.67|562.27|567.98|562.58|567.64|562.24|225
1638054900000|2021-11-27 23:15:00|567.68|562.28|566.27|560.87|567.68|562.28|566.05|560.65|264
1638055200000|2021-11-27 23:20:00|566.21|560.81|565.54|560.14|566.64|561.24|565.51|560.11|324
1638055500000|2021-11-27 23:25:00|565.55|560.15|565.46|560.06|565.84|560.44|565.35|559.95|219
1638055800000|2021-11-27 23:30:00|565.45|560.05|564.67|559.27|565.46|560.06|564.26|558.86|314
1638056100000|2021-11-27 23:35:00|564.68|559.28|563.99|558.59|564.74|559.34|563.87|558.47|212
1638056400000|2021-11-27 23:40:00|563.98|558.58|563.37|557.97|564|558.6|563.37|557.97|275
1638056700000|2021-11-27 23:45:00|563.36|557.96|562.25|556.85|563.4|558|561.92|556.52|423
1638057000000|2021-11-27 23:50:00|562.26|556.86|563.31|557.91|563.68|558.28|562.21|556.81|321
1638057300000|2021-11-27 23:55:00|563.32|557.92|565.67|560.27|566.02|560.62|563.11|557.71|438
1638057600000|2021-11-28 00:00:00|565.66|560.26|563.94|558.54|565.67|560.27|563.58|558.18|461
1638057900000|2021-11-28 00:05:00|563.95|558.55|565.41|560.01|565.53|560.13|563.94|558.54|501
1638058200000|2021-11-28 00:10:00|565.43|560.03|564.05|558.65|565.53|560.13|563.27|557.87|361
1638058500000|2021-11-28 00:15:00|564.03|558.63|566.37|560.97|566.79|561.39|563.85|558.45|378
1638058800000|2021-11-28 00:20:00|566.36|560.96|565.15|559.75|566.37|560.97|565.12|559.72|268
1638059100000|2021-11-28 00:25:00|565.17|559.77|562.04|556.64|565.17|559.77|562.03|556.63|416
1638059400000|2021-11-28 00:30:00|562.03|556.63|562.32|556.92|562.6|557.2|561.97|556.57|294
1638059700000|2021-11-28 00:35:00|562.35|556.95|560.3|554.9|562.98|557.58|560.29|554.89|398
1638060000000|2021-11-28 00:40:00|560.22|554.82|561.03|555.63|561.04|555.64|559.36|553.96|591
1638060300000|2021-11-28 00:45:00|561.04|555.64|564.26|558.86|564.28|558.88|560.49|555.09|636
1638060600000|2021-11-28 00:50:00|564.24|558.84|564.69|559.29|564.76|559.36|562.48|557.08|519
1638060900000|2021-11-28 00:55:00|564.68|559.28|564.29|558.89|565.12|559.72|563.88|558.48|458
1638061200000|2021-11-28 01:00:00|564.27|558.87|563.7|558.3|564.28|558.88|563.48|558.08|414
1638061500000|2021-11-28 01:05:00|563.69|558.29|563.47|558.07|565.04|559.64|563.42|558.02|398
1638061800000|2021-11-28 01:10:00|563.45|558.05|560.18|554.78|563.54|558.14|560.03|554.63|402
1638062100000|2021-11-28 01:15:00|560.16|554.76|559.51|554.11|561.22|555.82|559.49|554.09|437
1638062400000|2021-11-28 01:20:00|559.5|554.1|559.39|553.99|559.92|554.52|559.03|553.63|378
1638062700000|2021-11-28 01:25:00|559.41|554.01|559.57|554.17|560.26|554.86|559.29|553.89|324
1638063000000|2021-11-28 01:30:00|559.61|554.21|558.43|553.03|559.73|554.33|557.45|552.05|508
1638063300000|2021-11-28 01:35:00|558.41|553.01|558.35|552.95|558.74|553.34|556.95|551.55|592
1638063600000|2021-11-28 01:40:00|558.32|552.92|558.03|552.63|560.22|554.82|557.61|552.21|632
1638063900000|2021-11-28 01:45:00|558.04|552.64|558.27|552.87|558.84|553.44|557.75|552.35|482
1638064200000|2021-11-28 01:50:00|558.26|552.86|557.07|551.67|558.29|552.89|556.84|551.44|551
1638064500000|2021-11-28 01:55:00|557.08|551.68|558.5|553.1|559|553.6|557.06|551.66|477
1638064800000|2021-11-28 02:00:00|558.47|553.07|556.99|551.59|558.48|553.08|556.27|550.87|395
1638065100000|2021-11-28 02:05:00|557|551.6|558.04|552.64|558.93|553.53|556.99|551.59|430
1638065400000|2021-11-28 02:10:00|558.03|552.63|559.04|553.64|559.38|553.98|557.96|552.56|387
1638065700000|2021-11-28 02:15:00|559.02|553.62|558.47|553.07|559.42|554.02|558.3|552.9|294
1638066000000|2021-11-28 02:20:00|558.48|553.08|556.21|550.81|558.83|553.43|556.1|550.7|383
1638066300000|2021-11-28 02:25:00|556.18|550.78|556.02|550.62|557.3|551.9|555.78|550.38|573
1638066600000|2021-11-28 02:30:00|556.03|550.63|552.98|547.58|556.07|550.67|552.64|547.24|643
1638066900000|2021-11-28 02:35:00|552.96|547.56|551.35|545.95|552.96|547.56|548.65|543.25|895
1638067200000|2021-11-28 02:40:00|551.36|545.96|549.61|544.21|551.5|546.1|546.66|541.26|920
1638067500000|2021-11-28 02:45:00|549.63|544.23|552.63|547.23|552.72|547.32|549.48|544.08|781
1638067800000|2021-11-28 02:50:00|552.66|547.26|552.78|547.38|553.77|548.37|552.44|547.04|579
1638068100000|2021-11-28 02:55:00|552.71|547.31|554.08|548.68|554.16|548.76|551.07|545.67|563
1638068400000|2021-11-28 03:00:00|554.07|548.67|553.92|548.52|554.81|549.41|553.6|548.2|441
1638068700000|2021-11-28 03:05:00|553.91|548.51|553.43|548.03|554.17|548.77|553.39|547.99|385
1638069000000|2021-11-28 03:10:00|553.42|548.02|551.79|546.39|553.42|548.02|551.63|546.23|385
1638069300000|2021-11-28 03:15:00|551.82|546.42|552.06|546.66|553.76|548.36|551.24|545.84|441
1638069600000|2021-11-28 03:20:00|552.05|546.65|551.43|546.03|552.61|547.21|551.17|545.77|375
1638069900000|2021-11-28 03:25:00|551.42|546.02|550.6|545.2|552.09|546.69|550.6|545.2|412
1638070200000|2021-11-28 03:30:00|550.61|545.21|549.93|544.53|551.06|545.66|549.6|544.2|306
1638070500000|2021-11-28 03:35:00|549.94|544.54|549.67|544.27|550.13|544.73|549.22|543.82|391
1638070800000|2021-11-28 03:40:00|549.6|544.2|548.81|543.41|549.68|544.28|548.5|543.1|312
1638071100000|2021-11-28 03:45:00|548.8|543.4|550.18|544.78|550.39|544.99|548.34|542.94|546
1638071400000|2021-11-28 03:50:00|550.19|544.79|550.76|545.36|552.51|547.11|549.87|544.47|486
1638071700000|2021-11-28 03:55:00|550.78|545.38|550.86|545.46|550.98|545.58|550.06|544.66|472
1638072000000|2021-11-28 04:00:00|550.87|545.47|553.25|547.85|553.35|547.95|550.37|544.97|459
1638072300000|2021-11-28 04:05:00|553.22|547.82|549.93|544.53|553.22|547.82|549.92|544.52|410
1638072600000|2021-11-28 04:10:00|549.95|544.55|549.32|543.92|550.84|545.44|549.21|543.81|445
1638072900000|2021-11-28 04:15:00|549.33|543.93|550.9|545.5|550.95|545.55|548.94|543.54|489
1638073200000|2021-11-28 04:20:00|550.94|545.54|552.3|546.9|552.34|546.94|550.47|545.07|344
1638073500000|2021-11-28 04:25:00|552.31|546.91|552.22|546.82|553.07|547.67|551.46|546.06|468
1638073800000|2021-11-28 04:30:00|552.2|546.8|553.06|547.66|553.15|547.75|551.54|546.14|450
1638074100000|2021-11-28 04:35:00|553.07|547.67|552.18|546.78|553.07|547.67|552.11|546.71|322
1638074400000|2021-11-28 04:40:00|552.14|546.74|550.94|545.54|552.14|546.74|550.87|545.47|323
1638074700000|2021-11-28 04:45:00|550.96|545.56|549.89|544.49|551|545.6|549.83|544.43|376
1638075000000|2021-11-28 04:50:00|549.9|544.5|550.52|545.12|550.59|545.19|549.57|544.17|392
1638075300000|2021-11-28 04:55:00|550.51|545.11|549.56|544.16|550.56|545.16|548.68|543.28|494
1638075600000|2021-11-28 05:00:00|549.54|544.14|552.04|546.64|552.23|546.83|548.6|543.2|581
1638075900000|2021-11-28 05:05:00|552.05|546.65|552.58|547.18|552.59|547.19|550.45|545.05|466
1638076200000|2021-11-28 05:10:00|552.56|547.16|553.36|547.96|553.98|548.58|552.38|546.98|305
1638076500000|2021-11-28 05:15:00|553.37|547.97|553.95|548.55|554.41|549.01|551.85|546.45|529
1638076800000|2021-11-28 05:20:00|553.96|548.56|553.09|547.69|553.96|548.56|552.72|547.32|353
1638077100000|2021-11-28 05:25:00|553.08|547.68|553.44|548.04|553.82|548.42|552.52|547.12|358
1638077400000|2021-11-28 05:30:00|553.45|548.05|554.64|549.24|554.97|549.57|553.26|547.86|268
1638077700000|2021-11-28 05:35:00|554.63|549.23|553.29|547.89|554.64|549.24|553.28|547.88|370
1638078000000|2021-11-28 05:40:00|553.28|547.88|553.2|547.8|553.29|547.89|552.32|546.92|402
1638078300000|2021-11-28 05:45:00|553.19|547.79|554.04|548.64|554.35|548.95|553.03|547.63|364
1638078600000|2021-11-28 05:50:00|554.06|548.66|553.91|548.51|554.38|548.98|553.72|548.32|274
1638078900000|2021-11-28 05:55:00|553.92|548.52|554.93|549.53|555.01|549.61|553.92|548.52|294
1638079200000|2021-11-28 06:00:00|554.92|549.52|553.61|548.21|555.06|549.66|553.59|548.19|243
1638079500000|2021-11-28 06:05:00|553.62|548.22|552.78|547.38|553.74|548.34|552.77|547.37|194
1638079800000|2021-11-28 06:10:00|552.77|547.37|552.68|547.28|553.07|547.67|552.39|546.99|238
1638080100000|2021-11-28 06:15:00|552.67|547.27|553.1|547.7|553.51|548.11|552.2|546.8|271
1638080400000|2021-11-28 06:20:00|553.09|547.69|554.22|548.82|554.28|548.88|553.02|547.62|226
1638080700000|2021-11-28 06:25:00|554.25|548.85|554.62|549.22|554.75|549.35|553.91|548.51|226
1638081000000|2021-11-28 06:30:00|554.59|549.19|554.7|549.3|555.18|549.78|554.41|549.01|291
1638081300000|2021-11-28 06:35:00|554.71|549.31|555.22|549.82|555.22|549.82|554.18|548.78|346
1638081600000|2021-11-28 06:40:00|555.2|549.8|555.37|549.97|555.43|550.03|554.57|549.17|283
1638081900000|2021-11-28 06:45:00|555.36|549.96|557.85|552.45|557.85|552.45|555.33|549.93|443
1638082200000|2021-11-28 06:50:00|557.88|552.48|557.6|552.2|558.1|552.7|557.14|551.74|318
1638082500000|2021-11-28 06:55:00|557.61|552.21|557.14|551.74|557.64|552.24|556.85|551.45|303
1638082800000|2021-11-28 07:00:00|557.12|551.72|556.52|551.12|557.19|551.79|556.44|551.04|246
1638083100000|2021-11-28 07:05:00|556.53|551.13|556.17|550.77|556.53|551.13|555.68|550.28|195
1638083400000|2021-11-28 07:10:00|556.19|550.79|556.91|551.51|557.07|551.67|556.04|550.64|215
1638083700000|2021-11-28 07:15:00|556.9|551.5|556.33|550.93|556.9|551.5|556.33|550.93|131
1638084000000|2021-11-28 07:20:00|556.34|550.94|557.1|551.7|557.28|551.88|556.34|550.94|212
1638084300000|2021-11-28 07:25:00|557.08|551.68|557.26|551.86|557.53|552.13|556.17|550.77|288
1638084600000|2021-11-28 07:30:00|557.27|551.87|557.27|551.87|557.56|552.16|556.97|551.57|223
1638084900000|2021-11-28 07:35:00|557.21|551.81|557.14|551.74|557.21|551.81|556.64|551.24|170
1638085200000|2021-11-28 07:40:00|557.13|551.73|556.64|551.24|557.51|552.11|556.63|551.23|193
1638085500000|2021-11-28 07:45:00|556.65|551.25|557.14|551.74|557.16|551.76|556.57|551.17|215
1638085800000|2021-11-28 07:50:00|557.15|551.75|557.62|552.22|557.93|552.53|557.01|551.61|230
1638086100000|2021-11-28 07:55:00|557.63|552.23|557.13|551.73|557.63|552.23|556.9|551.5|217
1638086400000|2021-11-28 08:00:00|557.12|551.72|555.24|549.84|557.29|551.89|555.24|549.84|245
1638086700000|2021-11-28 08:05:00|555.23|549.83|556.36|550.96|556.47|551.07|555.12|549.72|246
1638087000000|2021-11-28 08:10:00|556.35|550.95|557.64|552.24|558.08|552.68|556.34|550.94|231
1638087300000|2021-11-28 08:15:00|557.65|552.25|557.3|551.9|558.4|553|557.23|551.83|356
1638087600000|2021-11-28 08:20:00|557.29|551.89|557|551.6|557.31|551.91|556.6|551.2|285
1638087900000|2021-11-28 08:25:00|557.04|551.64|555.03|549.63|557.04|551.64|554.95|549.55|301
1638088200000|2021-11-28 08:30:00|555.04|549.64|553.73|548.33|555.45|550.05|553.6|548.2|399
1638088500000|2021-11-28 08:35:00|553.74|548.34|554.12|548.72|554.38|548.98|553.67|548.27|315
1638088800000|2021-11-28 08:40:00|554.11|548.71|554.37|548.97|554.39|548.99|553.91|548.51|183
1638089100000|2021-11-28 08:45:00|554.38|548.98|553.74|548.34|554.57|549.17|553.29|547.89|211
1638089400000|2021-11-28 08:50:00|553.75|548.35|553.61|548.21|554.43|549.03|553.6|548.2|255
1638089700000|2021-11-28 08:55:00|553.62|548.22|554.11|548.71|554.21|548.81|553.62|548.22|220
1638090000000|2021-11-28 09:00:00|554.1|548.7|554.29|548.89|554.54|549.14|554.1|548.7|267
1638090300000|2021-11-28 09:05:00|553.67|548.27|554.25|548.85|554.26|548.86|553.16|547.76|299
1638090600000|2021-11-28 09:10:00|554.26|548.86|553.26|547.86|554.8|549.4|553.18|547.78|340
1638090900000|2021-11-28 09:15:00|553.23|547.83|552.08|546.68|553.25|547.85|552.05|546.65|423
1638091200000|2021-11-28 09:20:00|552.09|546.69|551.68|546.28|552.14|546.74|551.26|545.86|346
1638091500000|2021-11-28 09:25:00|551.66|546.26|551.85|546.45|552.7|547.3|551.37|545.97|401
1638091800000|2021-11-28 09:30:00|551.86|546.46|552.55|547.15|552.83|547.43|551.86|546.46|269
1638092100000|2021-11-28 09:35:00|552.56|547.16|552.83|547.43|553.25|547.85|552.39|546.99|300
1638092400000|2021-11-28 09:40:00|552.82|547.42|555.15|549.75|555.51|550.11|552.77|547.37|374
1638092700000|2021-11-28 09:45:00|555.16|549.76|555.65|550.25|555.69|550.29|554.44|549.04|323
1638093000000|2021-11-28 09:50:00|555.66|550.26|556.03|550.63|556.8|551.4|555.63|550.23|296
1638093300000|2021-11-28 09:55:00|556.06|550.66|556.75|551.35|557.22|551.82|556.01|550.61|367
1638093600000|2021-11-28 10:00:00|556.76|551.36|555.08|549.68|556.76|551.36|554.99|549.59|319
1638093900000|2021-11-28 10:05:00|555.09|549.69|555.42|550.02|555.76|550.36|554.76|549.36|304
1638094200000|2021-11-28 10:10:00|555.43|550.03|556.33|550.93|556.48|551.08|555.35|549.95|208
1638094500000|2021-11-28 10:15:00|556.32|550.92|555.13|549.73|556.37|550.97|555.01|549.61|266
1638094800000|2021-11-28 10:20:00|555.14|549.74|556.24|550.84|556.3|550.9|555.13|549.73|231
1638095100000|2021-11-28 10:25:00|556.25|550.85|555.94|550.54|556.39|550.99|555.46|550.06|282
1638095400000|2021-11-28 10:30:00|555.93|550.53|556.42|551.02|556.57|551.17|555.92|550.52|233
1638095700000|2021-11-28 10:35:00|556.43|551.03|556.88|551.48|556.88|551.48|556.26|550.86|212
1638096000000|2021-11-28 10:40:00|556.87|551.47|556.59|551.19|557.41|552.01|556.58|551.18|404
1638096300000|2021-11-28 10:45:00|556.6|551.2|560.21|554.81|561.31|555.91|556.59|551.19|644
1638096600000|2021-11-28 10:50:00|560.22|554.82|560.29|554.89|561.2|555.8|560.08|554.68|529
1638096900000|2021-11-28 10:55:00|560.3|554.9|559.37|553.97|560.43|555.03|559.35|553.95|368
1638097200000|2021-11-28 11:00:00|559.42|554.02|560.38|554.98|560.76|555.36|559.41|554.01|526
1638097500000|2021-11-28 11:05:00|560.39|554.99|559.6|554.2|560.55|555.15|559.42|554.02|340
1638097800000|2021-11-28 11:10:00|559.59|554.19|558.56|553.16|560.15|554.75|558.55|553.15|370
1638098100000|2021-11-28 11:15:00|558.57|553.17|558.42|553.02|559|553.6|557.96|552.56|403
1638098400000|2021-11-28 11:20:00|558.41|553.01|558.78|553.38|559.29|553.89|557.83|552.43|398
1638098700000|2021-11-28 11:25:00|558.77|553.37|558.29|552.89|559.09|553.69|558.29|552.89|246
1638099000000|2021-11-28 11:30:00|558.3|552.9|558.09|552.69|559.16|553.76|556.98|551.58|374
1638099300000|2021-11-28 11:35:00|558.1|552.7|557.14|551.74|558.24|552.84|556.87|551.47|275
1638099600000|2021-11-28 11:40:00|557.12|551.72|556.28|550.88|557.12|551.72|556.16|550.76|254
1638099900000|2021-11-28 11:45:00|556.27|550.87|555.71|550.31|556.33|550.93|555.56|550.16|223
1638100200000|2021-11-28 11:50:00|555.7|550.3|556.54|551.14|556.63|551.23|555.6|550.2|288
1638100500000|2021-11-28 11:55:00|556.53|551.13|556.18|550.78|556.75|551.35|555.95|550.55|259
1638100800000|2021-11-28 12:00:00|556.19|550.79|556.08|550.68|557.36|551.96|556.06|550.66|334
1638101100000|2021-11-28 12:05:00|556.04|550.64|556.64|551.24|556.8|551.4|556.04|550.64|294
1638101400000|2021-11-28 12:10:00|556.61|551.21|557.22|551.82|557.22|551.82|556.61|551.21|270
1638101700000|2021-11-28 12:15:00|557.21|551.81|556.63|551.23|557.22|551.82|555.91|550.51|329
1638102000000|2021-11-28 12:20:00|556.64|551.24|555.44|550.04|556.87|551.47|555.41|550.01|359
1638102300000|2021-11-28 12:25:00|555.45|550.05|554.91|549.51|555.45|550.05|554.5|549.1|538
1638102600000|2021-11-28 12:30:00|554.9|549.5|555.47|550.07|555.59|550.19|554.78|549.38|362
1638102900000|2021-11-28 12:35:00|555.48|550.08|555.14|549.74|555.71|550.31|554.87|549.47|307
1638103200000|2021-11-28 12:40:00|555.15|549.75|554.96|549.56|555.48|550.08|554.74|549.34|316
1638103500000|2021-11-28 12:45:00|554.97|549.57|555.83|550.43|555.87|550.47|554.93|549.53|373
1638103800000|2021-11-28 12:50:00|555.84|550.44|555.79|550.39|555.86|550.46|555.54|550.14|236
1638104100000|2021-11-28 12:55:00|555.8|550.4|555.25|549.85|556.29|550.89|555.12|549.72|245
1638104400000|2021-11-28 13:00:00|555.26|549.86|555.5|550.1|556|550.6|555.25|549.85|207
1638104700000|2021-11-28 13:05:00|555.51|550.11|555.25|549.85|555.75|550.35|554.76|549.36|321
1638105000000|2021-11-28 13:10:00|555.31|549.91|555.04|549.64|555.34|549.94|554.96|549.56|290
1638105300000|2021-11-28 13:15:00|555.03|549.63|554.5|549.1|555.18|549.78|554.34|548.94|316
1638105600000|2021-11-28 13:20:00|554.49|549.09|554.91|549.51|555.05|549.65|554.48|549.08|324
1638105900000|2021-11-28 13:25:00|554.92|549.52|554.89|549.49|555.19|549.79|554.81|549.41|302
1638106200000|2021-11-28 13:30:00|554.88|549.48|554.73|549.33|555.26|549.86|554.72|549.32|250
1638106500000|2021-11-28 13:35:00|554.74|549.34|554.72|549.32|554.86|549.46|554.53|549.13|205
1638106800000|2021-11-28 13:40:00|554.73|549.33|554.97|549.57|555.26|549.86|554.68|549.28|303
1638107100000|2021-11-28 13:45:00|554.96|549.56|555.85|550.45|555.85|550.45|554.51|549.11|314
1638107400000|2021-11-28 13:50:00|555.86|550.46|555.19|549.79|555.97|550.57|555.1|549.7|214
1638107700000|2021-11-28 13:55:00|555.22|549.82|555.72|550.32|555.96|550.56|555.14|549.74|221
1638108000000|2021-11-28 14:00:00|555.68|550.28|556.67|551.27|556.72|551.32|555.68|550.28|284
1638108300000|2021-11-28 14:05:00|556.68|551.28|555.49|550.09|556.68|551.28|555.44|550.04|288
1638108600000|2021-11-28 14:10:00|555.48|550.08|553.32|547.92|555.72|550.32|553.18|547.78|354
1638108900000|2021-11-28 14:15:00|553.33|547.93|554.37|548.97|554.51|549.11|552.55|547.15|506
1638109200000|2021-11-28 14:20:00|554.38|548.98|555.04|549.64|555.04|549.64|554.06|548.66|335
1638109500000|2021-11-28 14:25:00|555.06|549.66|555.93|550.53|557.15|551.75|555.06|549.66|515
1638109800000|2021-11-28 14:30:00|555.94|550.54|556.79|551.39|556.99|551.59|555.7|550.3|359
1638110100000|2021-11-28 14:35:00|556.84|551.44|556.04|550.64|556.87|551.47|555.98|550.58|332
1638110400000|2021-11-28 14:40:00|556.03|550.63|554.05|548.65|556.07|550.67|553.99|548.59|301
1638110700000|2021-11-28 14:45:00|554.1|548.7|554.18|548.78|554.56|549.16|553.53|548.13|313
1638111000000|2021-11-28 14:50:00|554.19|548.79|554.95|549.55|555.41|550.01|554.19|548.79|280
1638111300000|2021-11-28 14:55:00|554.91|549.51|555.21|549.81|555.38|549.98|554.55|549.15|342
1638111600000|2021-11-28 15:00:00|555.22|549.82|555.57|550.17|555.74|550.34|555.18|549.78|260
1638111900000|2021-11-28 15:05:00|555.58|550.18|554.68|549.28|555.75|550.35|554.55|549.15|270
1638112200000|2021-11-28 15:10:00|554.66|549.26|554.66|549.26|555.02|549.62|554.59|549.19|208
1638112500000|2021-11-28 15:15:00|554.67|549.27|554.61|549.21|555.39|549.99|554.53|549.13|346
1638112800000|2021-11-28 15:20:00|554.6|549.2|554.41|549.01|554.62|549.22|554.26|548.86|255
1638113100000|2021-11-28 15:25:00|554.39|548.99|553.85|548.45|554.45|549.05|553.66|548.26|237
1638113400000|2021-11-28 15:30:00|553.84|548.44|554.98|549.58|555.03|549.63|553.68|548.28|191
1638113700000|2021-11-28 15:35:00|554.99|549.59|555.8|550.4|556.02|550.62|554.92|549.52|272
1638114000000|2021-11-28 15:40:00|555.81|550.41|556.02|550.62|556.11|550.71|555.75|550.35|148
1638114300000|2021-11-28 15:45:00|556.03|550.63|555.71|550.31|556.03|550.63|555.61|550.21|218
1638114600000|2021-11-28 15:50:00|555.7|550.3|555.58|550.18|556.13|550.73|555.56|550.16|240
1638114900000|2021-11-28 15:55:00|555.57|550.17|554.97|549.57|555.78|550.38|554.83|549.43|293
1638115200000|2021-11-28 16:00:00|555|549.6|555.21|549.81|555.62|550.22|554.46|549.06|276
1638115500000|2021-11-28 16:05:00|555.23|549.83|553.99|548.59|555.25|549.85|553.99|548.59|296
1638115800000|2021-11-28 16:10:00|553.98|548.58|553.07|547.67|554.04|548.64|552.92|547.52|342
1638116100000|2021-11-28 16:15:00|553.08|547.68|553.59|548.19|554.24|548.84|552.25|546.85|425
1638116400000|2021-11-28 16:20:00|553.6|548.2|552|546.6|553.84|548.44|551.96|546.56|428
1638116700000|2021-11-28 16:25:00|552.01|546.61|551.1|545.7|552.19|546.79|551.08|545.68|424
1638117000000|2021-11-28 16:30:00|551.08|545.68|550.7|545.3|551.89|546.49|550.63|545.23|284
1638117300000|2021-11-28 16:35:00|550.71|545.31|550.83|545.43|551.17|545.77|550.56|545.16|299
1638117600000|2021-11-28 16:40:00|550.88|545.48|549.91|544.51|552.41|547.01|549.91|544.51|492
1638117900000|2021-11-28 16:45:00|549.92|544.52|551.59|546.19|552.27|546.87|549.78|544.38|591
1638118200000|2021-11-28 16:50:00|551.6|546.2|552.57|547.17|552.73|547.33|551.55|546.15|401
1638118500000|2021-11-28 16:55:00|552.56|547.16|557.73|552.33|557.79|552.39|552.56|547.16|504
1638118800000|2021-11-28 17:00:00|557.74|552.34|555.58|550.18|558.12|552.72|554.37|548.97|492
1638119100000|2021-11-28 17:05:00|555.57|550.17|559.1|553.7|559.48|554.08|555.57|550.17|431
1638119400000|2021-11-28 17:10:00|559.09|553.69|557.55|552.15|559.09|553.69|557.52|552.12|327
1638119700000|2021-11-28 17:15:00|557.56|552.16|557.59|552.19|557.65|552.25|556.27|550.87|407
1638120000000|2021-11-28 17:20:00|557.58|552.18|556.29|550.89|557.96|552.56|556.29|550.89|337
1638120300000|2021-11-28 17:25:00|556.19|550.79|556.66|551.26|558.47|553.07|555.9|550.5|572
1638120600000|2021-11-28 17:30:00|556.65|551.25|555.92|550.52|557.08|551.68|555.65|550.25|487
1638120900000|2021-11-28 17:35:00|555.91|550.51|551.14|545.74|555.92|550.52|551.13|545.73|667
1638121200000|2021-11-28 17:40:00|551.19|545.79|550.67|545.27|551.83|546.43|550.42|545.02|513
1638121500000|2021-11-28 17:45:00|550.66|545.26|550.5|545.1|550.92|545.52|549.92|544.52|417
1638121800000|2021-11-28 17:50:00|550.48|545.08|551.59|546.19|552.89|547.49|550.4|545|568
1638122100000|2021-11-28 17:55:00|551.5|546.1|550.66|545.26|552.04|546.64|550.06|544.66|406
1638122400000|2021-11-28 18:00:00|550.64|545.24|551.55|546.15|551.89|546.49|550.1|544.7|412
1638122700000|2021-11-28 18:05:00|551.54|546.14|551.38|545.98|551.57|546.17|550.57|545.17|347
1638123000000|2021-11-28 18:10:00|551.35|545.95|550.35|544.95|551.45|546.05|550.07|544.67|460
1638123300000|2021-11-28 18:15:00|550.36|544.96|548.75|543.35|550.97|545.57|548.51|543.11|442
1638123600000|2021-11-28 18:20:00|548.74|543.34|547.53|542.13|548.96|543.56|547.32|541.92|575
1638123900000|2021-11-28 18:25:00|547.51|542.11|546.46|541.06|547.73|542.33|546.37|540.97|564
1638124200000|2021-11-28 18:30:00|546.47|541.07|546.77|541.37|547.18|541.78|546.15|540.75|584
1638124500000|2021-11-28 18:35:00|546.76|541.36|542.95|537.55|547.82|542.42|541.86|536.46|755
1638124800000|2021-11-28 18:40:00|542.96|537.56|541.89|536.49|543.11|537.71|534.79|529.39|863
1638125100000|2021-11-28 18:45:00|541.9|536.5|546.83|541.43|547.41|542.01|541.9|536.5|846
1638125400000|2021-11-28 18:50:00|546.76|541.36|546.65|541.25|547.1|541.7|543.94|538.54|753
1638125700000|2021-11-28 18:55:00|546.66|541.26|547.12|541.72|547.78|542.38|546.19|540.79|695
1638126000000|2021-11-28 19:00:00|547.11|541.71|548.12|542.72|548.21|542.81|546.31|540.91|542
1638126300000|2021-11-28 19:05:00|548.13|542.73|551.15|545.75|551.15|545.75|547.71|542.31|614
1638126600000|2021-11-28 19:10:00|551.14|545.74|552.1|546.7|552.81|547.41|550.86|545.46|751
1638126900000|2021-11-28 19:15:00|552.02|546.62|551.12|545.72|552.09|546.69|550.46|545.06|575
1638127200000|2021-11-28 19:20:00|551.13|545.73|549.74|544.34|551.24|545.84|549.73|544.33|452
1638127500000|2021-11-28 19:25:00|549.73|544.33|549.68|544.28|549.98|544.58|549.17|543.77|357
1638127800000|2021-11-28 19:30:00|549.69|544.29|551.21|545.81|551.44|546.04|549.68|544.28|433
1638128100000|2021-11-28 19:35:00|551.24|545.84|553.36|547.96|554.35|548.95|551.24|545.84|529
1638128400000|2021-11-28 19:40:00|553.43|548.03|551.88|546.48|554.49|549.09|551.74|546.34|541
1638128700000|2021-11-28 19:45:00|551.87|546.47|553.99|548.59|554.17|548.77|551.85|546.45|493
1638129000000|2021-11-28 19:50:00|553.98|548.58|554.01|548.61|554.31|548.91|553.61|548.21|329
1638129300000|2021-11-28 19:55:00|554.02|548.62|552.37|546.97|554.32|548.92|551.91|546.51|481
1638129600000|2021-11-28 20:00:00|552.39|546.99|554.4|549|554.4|549|552.39|546.99|423
1638129900000|2021-11-28 20:05:00|554.39|548.99|554.38|548.98|554.92|549.52|553.96|548.56|413
1638130200000|2021-11-28 20:10:00|554.39|548.99|554.9|549.5|554.95|549.55|554.02|548.62|285
1638130500000|2021-11-28 20:15:00|554.89|549.49|554.22|548.82|554.9|549.5|554.21|548.81|344
1638130800000|2021-11-28 20:20:00|554.24|548.84|554.65|549.25|554.65|549.25|553.66|548.26|281
1638131100000|2021-11-28 20:25:00|554.6|549.2|554.98|549.58|555.21|549.81|554.19|548.79|342
1638131400000|2021-11-28 20:30:00|555|549.6|555.76|550.36|556.43|551.03|555|549.6|378
1638131700000|2021-11-28 20:35:00|555.77|550.37|557.38|551.98|557.48|552.08|555.76|550.36|447
1638132000000|2021-11-28 20:40:00|557.39|551.99|557.22|549.82|557.74|552.34|555.97|549.5|485
1638132300000|2021-11-28 20:45:00|557.23|549.83|557.84|550.44|558.67|551.27|557.2|549.8|517
1638132600000|2021-11-28 20:50:00|557.83|550.43|557.63|550.23|558.2|550.8|556.9|549.5|437
1638132900000|2021-11-28 20:55:00|557.7|550.3|557.6|550.2|558.12|550.72|557.58|550.18|367
1638133200000|2021-11-28 21:00:00|557.64|550.24|558.79|551.39|559.12|551.72|557.64|550.24|407
1638133500000|2021-11-28 21:05:00|558.77|551.37|558.29|550.89|558.87|551.47|558.13|550.73|352
1638133800000|2021-11-28 21:10:00|558.28|550.88|558.83|551.43|559.1|551.7|558.12|550.72|336
1638134100000|2021-11-28 21:15:00|558.82|551.42|559.29|551.89|559.78|552.38|558.81|551.41|351
1638134400000|2021-11-28 21:20:00|559.28|551.88|560.98|553.58|561.1|553.7|559.25|551.85|343
1638134700000|2021-11-28 21:25:00|561.02|553.62|562.79|555.39|563.38|555.98|560.82|553.42|751
1638135000000|2021-11-28 21:30:00|562.8|555.4|561.93|554.53|563.65|556.25|561.78|554.38|754
1638135300000|2021-11-28 21:35:00|561.94|554.54|563.32|555.92|563.59|556.19|561.35|553.95|569
1638135600000|2021-11-28 21:40:00|563.33|555.93|563.6|556.2|564.89|557.49|563.28|555.88|637
1638135900000|2021-11-28 21:45:00|563.59|556.19|563.03|555.63|563.8|556.4|562.01|554.61|500
1638136200000|2021-11-28 21:50:00|563.05|555.65|567.46|560.06|567.46|560.06|562.71|555.31|650
1638136500000|2021-11-28 21:55:00|567.48|560.08|565.94|558.54|567.5|560.1|564.83|557.43|704
1638136800000|2021-11-28 22:00:00|565.92|558.52|568.16|560.76|568.83|561.43|565.92|558.52|688
1638137100000|2021-11-28 22:05:00|568.15|560.75|567.03|561.63|569.35|563|566.87|560.56|613
1638137400000|2021-11-28 22:10:00|567.01|561.61|566.41|561.01|567.01|561.61|565.25|559.85|637
1638137700000|2021-11-28 22:15:00|566.4|561|566.55|561.15|568.11|562.71|566.27|560.87|598
1638138000000|2021-11-28 22:20:00|566.57|561.17|566.13|560.73|567.26|561.86|566.02|560.62|443
1638138300000|2021-11-28 22:25:00|566.11|560.71|565.35|559.95|567.08|561.68|565.27|559.87|388
1638138600000|2021-11-28 22:30:00|565.36|559.96|564.81|559.41|565.41|560.01|564.73|559.33|272
1638138900000|2021-11-28 22:35:00|564.8|559.4|564.91|559.51|564.94|559.54|564.62|559.22|182
1638139200000|2021-11-28 22:40:00|564.86|559.46|564.42|559.02|564.91|559.51|564.15|558.75|257
1638139500000|2021-11-28 22:45:00|564.39|558.99|564.33|558.93|565.5|560.1|564.25|558.85|383
1638139800000|2021-11-28 22:50:00|564.38|558.98|563.06|557.66|564.49|559.09|562.52|557.12|416
1638140100000|2021-11-28 22:55:00|563.08|557.68|561.98|556.58|563.12|557.72|561.54|556.14|484
1638140400000|2021-11-28 23:00:00|561.92|556.52|563.41|558.01|563.58|558.18|561.85|556.45|714
1638140700000|2021-11-28 23:05:00|563.4|558|568.4|563|568.4|563|563.29|557.89|843
1638141000000|2021-11-28 23:10:00|568.43|563.03|566.77|561.37|568.71|563.31|566.55|561.15|716
1638141300000|2021-11-28 23:15:00|566.79|561.39|569.19|563.79|569.83|564.43|566.79|561.39|854
1638141600000|2021-11-28 23:20:00|569.18|563.78|568.94|563.54|570.17|564.77|568.63|563.23|799
1638141900000|2021-11-28 23:25:00|568.79|563.39|569.82|564.42|570.19|564.79|568.72|563.32|639
1638142200000|2021-11-28 23:30:00|569.81|564.41|570.18|564.78|570.78|565.38|569.76|564.36|749
1638142500000|2021-11-28 23:35:00|570.19|564.79|570.6|565.2|571.61|566.21|570.07|564.67|669
1638142800000|2021-11-28 23:40:00|570.68|565.28|569.96|564.56|571.15|565.75|569.96|564.56|629
1638143100000|2021-11-28 23:45:00|569.97|564.57|570.36|564.96|571.14|565.74|569.69|564.29|619
1638143400000|2021-11-28 23:50:00|570.35|564.95|570.4|565|571.49|566.09|569.91|564.51|570
1638143700000|2021-11-28 23:55:00|570.43|565.03|571.95|566.55|572.09|566.69|569.81|564.41|624
1638144000000|2021-11-29 00:00:00|571.94|566.54|571.78|566.38|573.91|568.51|571.78|566.38|849
1638144300000|2021-11-29 00:05:00|571.79|566.39|571.7|566.3|571.92|566.52|570.63|565.23|550
1638144600000|2021-11-29 00:10:00|571.69|566.29|571.51|566.11|573.51|568.11|571.33|565.93|632
1638144900000|2021-11-29 00:15:00|571.47|566.07|571.25|565.85|571.6|566.2|570.59|565.19|509
1638145200000|2021-11-29 00:20:00|571.21|565.81|570.31|564.91|571.23|565.83|570.18|564.78|486
1638145500000|2021-11-29 00:25:00|570.32|564.92|574.06|568.66|574.26|568.86|569.71|564.31|680
1638145800000|2021-11-29 00:30:00|574.05|568.65|574.38|568.98|574.45|569.05|572.64|567.24|793
1638146100000|2021-11-29 00:35:00|574.39|568.99|572.59|567.19|574.44|569.04|571.9|566.5|715
1638146400000|2021-11-29 00:40:00|572.58|567.18|571.88|566.48|573.19|567.79|571.88|566.48|630
1638146700000|2021-11-29 00:45:00|571.89|566.49|572.56|567.16|572.85|567.45|571.89|566.49|625
1638147000000|2021-11-29 00:50:00|572.55|567.15|572.17|566.77|573.58|568.18|571.58|566.18|633
1638147300000|2021-11-29 00:55:00|572.12|566.72|574.15|568.75|574.57|569.17|571.62|566.22|704
1638147600000|2021-11-29 01:00:00|574.16|568.76|574.2|568.8|574.56|569.16|572.89|567.49|698
1638147900000|2021-11-29 01:05:00|574.21|568.81|573.96|568.56|574.94|569.54|573.75|568.35|572
1638148200000|2021-11-29 01:10:00|573.95|568.55|573.1|567.7|575.78|570.38|572.98|567.58|711
1638148500000|2021-11-29 01:15:00|573.09|567.69|573.58|568.18|573.81|568.41|572.38|566.98|694
1638148800000|2021-11-29 01:20:00|573.54|568.14|572.92|567.52|573.96|568.56|572.92|567.52|569
1638149100000|2021-11-29 01:25:00|572.95|567.55|572.72|567.32|573.21|567.81|572.15|566.75|452
1638149400000|2021-11-29 01:30:00|572.73|567.33|573.43|568.03|573.63|568.23|572.26|566.86|414
1638149700000|2021-11-29 01:35:00|573.44|568.04|572.48|567.08|573.91|568.51|572.25|566.85|400
1638150000000|2021-11-29 01:40:00|572.49|567.09|572.64|567.24|572.89|567.49|572.24|566.84|425
1638150300000|2021-11-29 01:45:00|572.66|567.26|571.16|565.76|572.94|567.54|571.07|565.67|426
1638150600000|2021-11-29 01:50:00|571.18|565.78|571.96|566.56|572.04|566.64|571.18|565.78|394
1638150900000|2021-11-29 01:55:00|571.95|566.55|572.09|566.69|572.48|567.08|571.79|566.39|368
1638151200000|2021-11-29 02:00:00|572.08|566.68|571.97|566.57|572.61|567.21|571.34|565.94|498
1638151500000|2021-11-29 02:05:00|571.96|566.56|571.72|566.32|572.08|566.68|571.1|565.7|374
1638151800000|2021-11-29 02:10:00|571.7|566.3|571.21|565.81|571.85|566.45|571.11|565.71|385
1638152100000|2021-11-29 02:15:00|571.26|565.86|571.44|566.04|571.82|566.42|570.9|565.5|490
1638152400000|2021-11-29 02:20:00|571.45|566.05|570.63|565.23|571.45|566.05|570.22|564.82|460
1638152700000|2021-11-29 02:25:00|570.62|565.22|569.87|564.47|570.83|565.43|569.56|564.16|470
1638153000000|2021-11-29 02:30:00|569.85|564.45|569.82|564.42|570.01|564.61|569.8|564.4|347
1638153300000|2021-11-29 02:35:00|569.83|564.43|570.29|564.89|570.82|565.42|569.58|564.18|344
1638153600000|2021-11-29 02:40:00|570.3|564.9|569.93|564.53|570.33|564.93|569.45|564.05|400
1638153900000|2021-11-29 02:45:00|569.94|564.54|569.48|564.08|569.97|564.57|569.35|563.95|411
1638154200000|2021-11-29 02:50:00|569.5|564.1|569.55|564.15|569.88|564.48|569.38|563.98|351
1638154500000|2021-11-29 02:55:00|569.54|564.14|569.2|563.8|569.84|564.44|568.9|563.5|456
1638154800000|2021-11-29 03:00:00|569.19|563.79|568.63|563.23|569.24|563.84|567.79|562.39|437
1638155100000|2021-11-29 03:05:00|568.62|563.22|567.86|562.46|568.76|563.36|567.73|562.33|454
1638155400000|2021-11-29 03:10:00|567.89|562.49|567.87|562.47|568.13|562.73|567.55|562.15|421
1638155700000|2021-11-29 03:15:00|567.89|562.49|567.59|562.19|568.09|562.69|567.35|561.95|375
1638156000000|2021-11-29 03:20:00|567.58|562.18|565.75|560.35|567.71|562.31|565.65|560.25|456
1638156300000|2021-11-29 03:25:00|565.76|560.36|566.29|560.89|566.41|561.01|565.66|560.26|360
1638156600000|2021-11-29 03:30:00|566.27|560.87|565.87|560.47|566.65|561.25|565.57|560.17|360
1638156900000|2021-11-29 03:35:00|565.86|560.46|565.7|560.3|566.09|560.69|565.63|560.23|310
1638157200000|2021-11-29 03:40:00|565.73|560.33|565.06|559.66|566.11|560.71|564.98|559.58|383
1638157500000|2021-11-29 03:45:00|565.09|559.69|565.41|560.01|565.68|560.28|565.07|559.67|360
1638157800000|2021-11-29 03:50:00|565.42|560.02|565.67|560.27|566.03|560.63|565.4|560|318
1638158100000|2021-11-29 03:55:00|565.68|560.28|566.02|560.62|566.45|561.05|565.62|560.22|440
1638158400000|2021-11-29 04:00:00|566.01|560.61|567.31|561.91|567.48|562.08|565.85|560.45|639
1638158700000|2021-11-29 04:05:00|567.3|561.9|566.33|560.93|567.66|562.26|566.25|560.85|457
1638159000000|2021-11-29 04:10:00|566.34|560.94|566.72|561.32|566.75|561.35|565.95|560.55|406
1638159300000|2021-11-29 04:15:00|566.74|561.34|566.43|561.03|566.87|561.47|566.3|560.9|341
1638159600000|2021-11-29 04:20:00|566.44|561.04|566.28|560.88|566.72|561.32|566.13|560.73|314
1638159900000|2021-11-29 04:25:00|566.27|560.87|566.16|560.76|566.63|561.23|566.03|560.63|306
1638160200000|2021-11-29 04:30:00|566.17|560.77|566.39|560.99|566.51|561.11|566.02|560.62|310
1638160500000|2021-11-29 04:35:00|566.38|560.98|566.82|561.42|566.94|561.54|566.29|560.89|417
1638160800000|2021-11-29 04:40:00|566.77|561.37|567.06|561.66|567.71|562.31|566.65|561.25|506
1638161100000|2021-11-29 04:45:00|567.08|561.68|566.77|561.37|567.52|562.12|566.72|561.32|536
1638161400000|2021-11-29 04:50:00|566.72|561.32|566.33|560.93|566.73|561.33|565.93|560.53|325
1638161700000|2021-11-29 04:55:00|566.32|560.92|566.06|560.66|566.49|561.09|565.89|560.49|339
1638162000000|2021-11-29 05:00:00|566.05|560.65|566.62|561.22|566.73|561.33|566.03|560.63|354
1638162300000|2021-11-29 05:05:00|566.63|561.23|566.2|560.8|566.72|561.32|565.93|560.53|240
1638162600000|2021-11-29 05:10:00|566.19|560.79|566.05|560.65|566.29|560.89|565.93|560.53|266
1638162900000|2021-11-29 05:15:00|565.99|560.59|566.3|560.9|566.45|561.05|565.88|560.48|282
1638163200000|2021-11-29 05:20:00|566.31|560.91|566.5|561.1|566.54|561.14|565.99|560.59|274
1638163500000|2021-11-29 05:25:00|566.53|561.13|565.57|560.17|566.57|561.17|565.31|559.91|349
1638163800000|2021-11-29 05:30:00|565.56|560.16|565.85|560.45|565.91|560.51|565.34|559.94|324
1638164100000|2021-11-29 05:35:00|565.86|560.46|565.56|560.16|566.12|560.72|565.44|560.04|311
1638164400000|2021-11-29 05:40:00|565.59|560.19|565.88|560.48|565.97|560.57|565.46|560.06|310
1638164700000|2021-11-29 05:45:00|565.86|560.46|566.56|561.16|566.79|561.39|565.84|560.44|218
1638165000000|2021-11-29 05:50:00|566.55|561.15|566.09|560.69|566.74|561.34|566.03|560.63|272
1638165300000|2021-11-29 05:55:00|565.99|560.59|566.15|560.75|566.58|561.18|565.67|560.27|300
1638165600000|2021-11-29 06:00:00|566.19|560.79|566.4|561|567.11|561.71|566.16|560.76|464
1638165900000|2021-11-29 06:05:00|566.36|560.96|566.68|561.28|567|561.6|566.34|560.94|322
1638166200000|2021-11-29 06:10:00|566.65|561.25|566.6|561.2|566.81|561.41|565.98|560.58|238
1638166500000|2021-11-29 06:15:00|566.57|561.17|566.76|561.36|566.79|561.39|566.2|560.8|305
1638166800000|2021-11-29 06:20:00|566.82|561.42|566.64|561.24|567.27|561.87|566.53|561.13|314
1638167100000|2021-11-29 06:25:00|566.63|561.23|567.19|561.79|567.21|561.81|566.39|560.99|357
1638167400000|2021-11-29 06:30:00|567.21|561.81|566.95|561.55|567.44|562.04|566.91|561.51|339
1638167700000|2021-11-29 06:35:00|566.93|561.53|566.22|560.82|567|561.6|566.01|560.61|303
1638168000000|2021-11-29 06:40:00|566.23|560.83|567.01|561.61|567.4|562|566.12|560.72|349
1638168300000|2021-11-29 06:45:00|567.02|561.62|566.91|561.51|567.33|561.93|566.91|561.51|331
1638168600000|2021-11-29 06:50:00|566.95|561.55|567.32|561.92|567.41|562.01|566.92|561.52|281
1638168900000|2021-11-29 06:55:00|567.31|561.91|567.65|562.25|567.8|562.4|566.96|561.56|318
1638169200000|2021-11-29 07:00:00|567.69|562.29|568.18|562.78|568.61|563.21|567.57|562.17|355
1638169500000|2021-11-29 07:05:00|568.16|562.76|568.07|562.67|568.38|562.98|567.73|562.33|236
1638169800000|2021-11-29 07:10:00|568.06|562.66|568.85|563.45|568.85|563.45|567.82|562.42|204
1638170100000|2021-11-29 07:15:00|568.78|563.38|568.41|563.01|568.9|563.5|568.17|562.77|321
1638170400000|2021-11-29 07:20:00|568.45|563.05|568.27|562.87|568.85|563.45|568.19|562.79|276
1638170700000|2021-11-29 07:25:00|568.25|562.85|568.84|563.44|569.09|563.69|568.19|562.79|308
1638171000000|2021-11-29 07:30:00|568.87|563.47|568.44|563.04|569.1|563.7|568.42|563.02|284
1638171300000|2021-11-29 07:35:00|568.49|563.09|567.95|562.55|568.61|563.21|567.87|562.47|233
1638171600000|2021-11-29 07:40:00|567.93|562.53|567.78|562.38|568.17|562.77|567.61|562.21|303
1638171900000|2021-11-29 07:45:00|567.77|562.37|567.91|562.51|568.64|563.24|567.76|562.36|332
1638172200000|2021-11-29 07:50:00|567.9|562.5|568.04|562.64|568.06|562.66|567.53|562.13|241
1638172500000|2021-11-29 07:55:00|568.06|562.66|568.4|563|568.49|563.09|567.84|562.44|362
1638172800000|2021-11-29 08:00:00|568.39|562.99|568.5|563.1|568.67|563.27|567.54|562.14|364
1638173100000|2021-11-29 08:05:00|568.47|563.07|566.87|561.47|568.67|563.27|566.82|561.42|396
1638173400000|2021-11-29 08:10:00|566.82|561.42|566.61|561.21|566.94|561.54|566.01|560.61|497
1638173700000|2021-11-29 08:15:00|566.62|561.22|565.32|559.92|566.72|561.32|565.19|559.79|468
1638174000000|2021-11-29 08:20:00|565.31|559.91|565.05|559.65|566.01|560.61|564.85|559.45|329
1638174300000|2021-11-29 08:25:00|564.99|559.59|564.4|559|565.23|559.83|564.08|558.68|383
1638174600000|2021-11-29 08:30:00|564.38|558.98|565.41|560.01|565.73|560.33|564.19|558.79|302
1638174900000|2021-11-29 08:35:00|565.4|560|565.11|559.71|565.5|560.1|565.07|559.67|278
1638175200000|2021-11-29 08:40:00|565.1|559.7|564.92|559.52|565.13|559.73|564.56|559.16|316
1638175500000|2021-11-29 08:45:00|564.89|559.49|564.41|559.01|565.12|559.72|564.22|558.82|434
1638175800000|2021-11-29 08:50:00|564.42|559.02|564.03|558.63|564.79|559.39|563.66|558.26|487
1638176100000|2021-11-29 08:55:00|564.04|558.64|563.32|557.92|564.48|559.08|563.28|557.88|406
1638176400000|2021-11-29 09:00:00|563.31|557.91|563.75|558.35|563.77|558.37|563.11|557.71|314
1638176700000|2021-11-29 09:05:00|563.74|558.34|563.98|558.58|564.26|558.86|563.71|558.31|256
1638177000000|2021-11-29 09:10:00|563.97|558.57|564.02|558.62|564.5|559.1|563.95|558.55|251
1638177300000|2021-11-29 09:15:00|564.07|558.67|564.33|558.93|564.83|559.43|564.07|558.67|275
1638177600000|2021-11-29 09:20:00|564.34|558.94|565.05|559.65|565.86|560.46|564|558.6|303
1638177900000|2021-11-29 09:25:00|564.97|559.57|566|560.6|566.49|561.09|564.92|559.52|261
1638178200000|2021-11-29 09:30:00|566.01|560.61|566.31|560.91|567.9|562.5|565.92|560.52|474
1638178500000|2021-11-29 09:35:00|566.29|560.89|564.76|559.36|566.6|561.2|564.76|559.36|470
1638178800000|2021-11-29 09:40:00|564.79|559.39|560.31|554.91|564.79|559.39|560.22|554.82|768
1638179100000|2021-11-29 09:45:00|560.38|554.98|562.9|557.5|563.23|557.83|560.34|554.94|646
1638179400000|2021-11-29 09:50:00|562.89|557.49|560.87|555.47|562.91|557.51|560.61|555.21|583
1638179700000|2021-11-29 09:55:00|560.88|555.48|562.73|557.33|562.74|557.34|560.59|555.19|702
1638180000000|2021-11-29 10:00:00|562.74|557.34|566.51|561.11|566.84|561.44|562.51|557.11|604
1638180300000|2021-11-29 10:05:00|566.49|561.09|567.13|561.73|567.46|562.06|566.44|561.04|453
1638180600000|2021-11-29 10:10:00|567.12|561.72|566.57|561.17|567.34|561.94|566.38|560.98|338
1638180900000|2021-11-29 10:15:00|566.55|561.15|567.25|561.85|567.3|561.9|566.26|560.86|407
1638181200000|2021-11-29 10:20:00|567.22|561.82|568.52|563.12|569.65|564.25|567.2|561.8|579
1638181500000|2021-11-29 10:25:00|568.53|563.13|572.17|566.77|575.97|570.57|568.05|562.65|736
1638181800000|2021-11-29 10:30:00|572.18|566.78|572.48|567.08|574.23|568.83|571.64|566.24|664
1638182100000|2021-11-29 10:35:00|572.4|567|571.63|566.23|572.55|567.15|571.5|566.1|471
1638182400000|2021-11-29 10:40:00|571.6|566.2|570.83|565.43|571.61|566.21|570.81|565.41|142
1638182700000|2021-11-29 10:45:00|570.33|564.93|570.62|565.22|570.69|565.29|569.91|564.51|450
1638183000000|2021-11-29 10:50:00|570.61|565.21|570.99|565.59|571.55|566.15|570.38|564.98|563
1638183300000|2021-11-29 10:55:00|570.97|565.57|571.23|565.83|571.39|565.99|570.8|565.4|316
1638183600000|2021-11-29 11:00:00|571.25|565.85|573.08|567.68|573.1|567.7|571.15|565.75|314
1638183900000|2021-11-29 11:05:00|573.07|567.67|572.53|567.13|573.09|567.69|571.73|566.33|345
1638184200000|2021-11-29 11:10:00|572.54|567.14|571.83|566.43|572.54|567.14|571.74|566.34|375
1638184500000|2021-11-29 11:15:00|571.84|566.44|571.39|565.99|571.85|566.45|570.93|565.53|321
1638184800000|2021-11-29 11:20:00|571.4|566|571.99|566.59|572.11|566.71|570.96|565.56|271
1638185100000|2021-11-29 11:25:00|572.01|566.61|571.21|565.81|572.3|566.9|571.08|565.68|256
1638185400000|2021-11-29 11:30:00|571.11|565.71|571.99|566.59|572.08|566.68|571.1|565.7|186
1638185700000|2021-11-29 11:35:00|571.97|566.57|571.66|566.26|572.2|566.8|571.56|566.16|222
1638186000000|2021-11-29 11:40:00|571.68|566.28|570.64|565.24|571.93|566.53|570.6|565.2|339
1638186300000|2021-11-29 11:45:00|570.65|565.25|571.87|566.47|572.05|566.65|570.65|565.25|440
1638186600000|2021-11-29 11:50:00|571.92|566.52|572.01|566.61|572.89|567.49|571.87|566.47|364
1638186900000|2021-11-29 11:55:00|572|566.6|571.17|565.77|572.15|566.75|571.05|565.65|453
1638187200000|2021-11-29 12:00:00|571.18|565.78|572.49|567.09|572.51|567.11|571.01|565.61|488
1638187500000|2021-11-29 12:05:00|572.5|567.1|571.88|566.48|572.51|567.11|571.8|566.4|358
1638187800000|2021-11-29 12:10:00|571.83|566.43|572.19|566.79|572.69|567.29|571.78|566.38|360
1638188100000|2021-11-29 12:15:00|572.15|566.75|570.63|565.23|572.64|567.24|570.63|565.23|450
1638188400000|2021-11-29 12:20:00|570.65|565.25|570.67|565.27|570.92|565.52|570.06|564.66|482
1638188700000|2021-11-29 12:25:00|570.68|565.28|570.81|565.41|571.59|566.19|570.38|564.98|390
1638189000000|2021-11-29 12:30:00|570.79|565.39|571.01|565.61|571.59|566.19|570.71|565.31|403
1638189300000|2021-11-29 12:35:00|571.03|565.63|572.72|567.32|572.87|567.47|570.95|565.55|421
1638189600000|2021-11-29 12:40:00|572.78|567.38|572.23|566.83|572.88|567.48|571.68|566.28|392
1638189900000|2021-11-29 12:45:00|572.25|566.85|573.14|567.74|573.32|567.92|572.08|566.68|379
1638190200000|2021-11-29 12:50:00|573.13|567.73|571.56|566.16|573.15|567.75|571.54|566.14|364
1638190500000|2021-11-29 12:55:00|571.55|566.15|572.26|566.86|572.67|567.27|571.51|566.11|381
1638190800000|2021-11-29 13:00:00|572.27|566.87|572.83|567.43|573.19|567.79|571.99|566.59|522
1638191100000|2021-11-29 13:05:00|572.82|567.42|573.72|568.32|573.86|568.46|572.34|566.94|456
1638191400000|2021-11-29 13:10:00|573.73|568.33|573.71|568.31|573.99|568.59|573.41|568.01|434
1638191700000|2021-11-29 13:15:00|573.72|568.32|573.15|567.75|574.09|568.69|572.42|567.02|490
1638192000000|2021-11-29 13:20:00|573.18|567.78|573.54|568.14|574.09|568.69|573.12|567.72|581
1638192300000|2021-11-29 13:25:00|573.55|568.15|572.29|566.89|573.58|568.18|572.02|566.62|524
1638192600000|2021-11-29 13:30:00|572.28|566.88|572.87|567.47|573.48|568.08|572.28|566.88|552
1638192900000|2021-11-29 13:35:00|572.86|567.46|573.88|568.48|574.21|568.81|572.68|567.28|528
1638193200000|2021-11-29 13:40:00|573.95|568.55|576.33|570.93|577.63|572.23|573.86|568.46|750
1638193500000|2021-11-29 13:45:00|576.32|570.92|579.65|574.25|579.65|574.25|575.38|569.98|745
1638193800000|2021-11-29 13:50:00|579.64|574.24|578.73|573.33|580.52|575.12|578.12|572.72|596
1638194100000|2021-11-29 13:55:00|578.71|573.31|577.77|572.37|578.72|573.32|577.77|572.37|394
1638194400000|2021-11-29 14:00:00|577.76|572.36|578.36|572.96|579.8|574.4|577.11|571.71|674
1638194700000|2021-11-29 14:05:00|578.37|572.97|576.23|570.83|578.79|573.39|576.19|570.79|481
1638195000000|2021-11-29 14:10:00|576.22|570.82|574.84|569.44|576.47|571.07|574.79|569.39|426
1638195300000|2021-11-29 14:15:00|574.83|569.43|573.41|568.01|575.99|570.59|573.26|567.86|577
1638195600000|2021-11-29 14:20:00|573.43|568.03|573.75|568.35|573.88|568.48|573.26|567.86|309
1638195900000|2021-11-29 14:25:00|573.74|568.34|572.89|567.49|574.12|568.72|572.35|566.95|443
1638196200000|2021-11-29 14:30:00|572.86|567.46|573.04|567.64|573.6|568.2|572.38|566.98|581
1638196500000|2021-11-29 14:35:00|573.05|567.65|573.64|568.24|573.67|568.27|572.26|566.86|512
1638196800000|2021-11-29 14:40:00|573.63|568.23|573.46|568.06|573.81|568.41|572.99|567.59|522
1638197100000|2021-11-29 14:45:00|573.44|568.04|571.85|566.45|573.52|568.12|571.83|566.43|583
1638197400000|2021-11-29 14:50:00|571.8|566.4|572.35|566.95|572.51|567.11|571.66|566.26|537
1638197700000|2021-11-29 14:55:00|572.36|566.96|572.6|567.2|572.73|567.33|572.31|566.91|302
1638198000000|2021-11-29 15:00:00|572.58|567.18|572.6|567.2|573.24|567.84|572.19|566.79|468
1638198300000|2021-11-29 15:05:00|572.59|567.19|572.67|567.27|572.71|567.31|571.97|566.57|443
1638198600000|2021-11-29 15:10:00|572.68|567.28|572.55|567.15|573.33|567.93|572.44|567.04|483
1638198900000|2021-11-29 15:15:00|572.52|567.12|573.22|567.82|573.22|567.82|572.33|566.93|454
1638199200000|2021-11-29 15:20:00|573.21|567.81|572.32|566.92|573.47|568.07|572.26|566.86|340
1638199500000|2021-11-29 15:25:00|572.31|566.91|571.92|566.52|572.57|567.17|571.91|566.51|252
1638199800000|2021-11-29 15:30:00|571.93|566.53|570.28|564.88|572.22|566.82|569.85|564.45|636
1638200100000|2021-11-29 15:35:00|570.21|564.81|570.07|564.67|570.75|565.35|569.6|564.2|581
1638200400000|2021-11-29 15:40:00|570.05|564.65|570.24|564.84|570.82|565.42|569.93|564.53|385
1638200700000|2021-11-29 15:45:00|570.25|564.85|569.97|564.57|570.69|565.29|569.67|564.27|338
1638201000000|2021-11-29 15:50:00|569.92|564.52|570.05|564.65|570.45|565.05|569.64|564.24|337
1638201300000|2021-11-29 15:55:00|570.04|564.64|570.8|565.4|571.55|566.15|570.04|564.64|466
1638201600000|2021-11-29 16:00:00|570.87|565.47|571.22|565.82|571.93|566.53|570.83|565.43|459
1638201900000|2021-11-29 16:05:00|571.23|565.83|576.56|571.16|576.66|571.26|571.11|565.71|604
1638202200000|2021-11-29 16:10:00|576.57|571.17|573.75|568.35|576.66|571.26|573.49|568.09|551
1638202500000|2021-11-29 16:15:00|573.73|568.33|572.35|566.95|573.74|568.34|571.99|566.59|392
1638202800000|2021-11-29 16:20:00|572.36|566.96|572.44|567.04|572.76|567.36|572.15|566.75|385
1638203100000|2021-11-29 16:25:00|572.42|567.02|572.5|567.1|572.81|567.41|572.07|566.67|303
1638203400000|2021-11-29 16:30:00|572.51|567.11|572.24|566.84|572.93|567.53|571.84|566.44|419
1638203700000|2021-11-29 16:35:00|572.22|566.82|573.7|568.3|573.75|568.35|572.22|566.82|379
1638204000000|2021-11-29 16:40:00|573.68|568.28|574.76|569.36|574.86|569.46|573.68|568.28|422
1638204300000|2021-11-29 16:45:00|574.77|569.37|575.49|570.09|576.35|570.95|574.27|568.87|622
1638204600000|2021-11-29 16:50:00|575.46|570.06|575.53|570.13|575.89|570.49|575.11|569.71|481
1638204900000|2021-11-29 16:55:00|575.51|570.11|576.3|570.9|576.38|570.98|575.32|569.92|529
1638205200000|2021-11-29 17:00:00|576.31|570.91|578.2|572.8|579.26|573.86|576.31|570.91|687
1638205500000|2021-11-29 17:05:00|578.17|572.77|579.39|573.99|579.48|574.08|577.69|572.29|499
1638205800000|2021-11-29 17:10:00|579.47|574.07|580.56|575.16|580.59|575.19|579.3|573.9|622
1638206100000|2021-11-29 17:15:00|580.64|575.24|583.79|578.39|583.9|578.5|580.47|575.07|768
1638206400000|2021-11-29 17:20:00|583.81|578.41|582.39|576.99|584.52|579.12|582.25|576.85|794
1638206700000|2021-11-29 17:25:00|582.38|576.98|582.65|577.25|583.15|577.75|581.76|576.36|620
1638207000000|2021-11-29 17:30:00|582.64|577.24|583.03|577.63|583.86|578.46|582.58|577.18|754
1638207300000|2021-11-29 17:35:00|582.99|577.59|583.76|578.36|583.91|578.51|582.77|577.37|634
1638207600000|2021-11-29 17:40:00|583.75|578.35|582.89|577.49|583.77|578.37|582.87|577.47|478
1638207900000|2021-11-29 17:45:00|582.9|577.5|582.31|576.91|583.65|578.25|582.3|576.9|419
1638208200000|2021-11-29 17:50:00|582.32|576.92|581.5|576.1|582.87|577.47|581.19|575.79|521
1638208500000|2021-11-29 17:55:00|581.51|576.11|582.88|577.48|583.09|577.69|581.49|576.09|542
1638208800000|2021-11-29 18:00:00|582.89|577.49|581.58|576.18|583.08|577.68|580.68|575.28|535
1638209100000|2021-11-29 18:05:00|581.59|576.19|582.33|576.93|582.5|577.1|581.5|576.1|415
1638209400000|2021-11-29 18:10:00|582.31|576.91|582.12|576.72|582.87|577.47|581.76|576.36|493
1638209700000|2021-11-29 18:15:00|582.08|576.68|582.49|577.09|582.85|577.45|581.89|576.49|379
1638210000000|2021-11-29 18:20:00|582.47|577.07|582.63|577.23|583.06|577.66|581.93|576.53|424
1638210300000|2021-11-29 18:25:00|582.64|577.24|582.21|576.81|583.08|577.68|581.72|576.32|496
1638210600000|2021-11-29 18:30:00|582.24|576.84|581.96|576.56|582.63|577.23|581.79|576.39|566
1638210900000|2021-11-29 18:35:00|581.94|576.54|582.39|576.99|582.88|577.48|581.93|576.53|447
1638211200000|2021-11-29 18:40:00|582.4|577|581.86|576.46|582.62|577.22|581.64|576.24|456
1638211500000|2021-11-29 18:45:00|581.89|576.49|582.05|576.65|582.05|576.65|581.2|575.8|427
1638211800000|2021-11-29 18:50:00|582.06|576.66|581|575.6|582.07|576.67|580.99|575.59|415
1638212100000|2021-11-29 18:55:00|580.99|575.59|581.26|575.86|581.99|576.59|580.84|575.44|427
1638212400000|2021-11-29 19:00:00|581.27|575.87|580.33|574.93|581.49|576.09|580.18|574.78|341
1638212700000|2021-11-29 19:05:00|580.34|574.94|579.44|574.04|580.37|574.97|579.26|573.86|418
1638213000000|2021-11-29 19:10:00|579.43|574.03|577.98|572.58|579.81|574.41|577.61|572.21|571
1638213300000|2021-11-29 19:15:00|577.99|572.59|577.04|571.64|579|573.6|576.89|571.49|542
1638213600000|2021-11-29 19:20:00|576.98|571.58|577.22|571.82|577.98|572.58|576.8|571.4|554
1638213900000|2021-11-29 19:25:00|577.21|571.81|573.86|568.46|578.08|572.68|573.67|568.27|563
1638214200000|2021-11-29 19:30:00|573.88|568.48|572.9|567.5|573.88|568.48|572.76|567.36|579
1638214500000|2021-11-29 19:35:00|572.89|567.49|572.3|566.9|572.89|567.49|572.03|566.63|516
1638214800000|2021-11-29 19:40:00|572.31|566.91|572.01|566.61|572.9|567.5|571.82|566.42|465
1638215100000|2021-11-29 19:45:00|572|566.6|571.6|566.2|572.44|567.04|571.5|566.1|447
1638215400000|2021-11-29 19:50:00|571.61|566.21|571.59|566.19|572.05|566.65|571.58|566.18|340
1638215700000|2021-11-29 19:55:00|571.6|566.2|570.55|565.15|571.86|566.46|569.91|564.51|468
1638216000000|2021-11-29 20:00:00|570.7|565.3|570.9|565.5|571.89|566.49|570.19|564.79|489
1638216300000|2021-11-29 20:05:00|570.89|565.49|571.34|565.94|572.01|566.61|569.95|564.55|500
1638216600000|2021-11-29 20:10:00|571.35|565.95|571.41|566.01|572.19|566.79|571.2|565.8|526
1638216900000|2021-11-29 20:15:00|571.39|565.99|571.94|566.54|572.69|567.29|571.39|565.99|566
1638217200000|2021-11-29 20:20:00|571.93|566.53|572.75|567.35|573.01|567.61|571.76|566.36|338
1638217500000|2021-11-29 20:25:00|572.74|567.34|573.13|567.73|573.18|567.78|572.52|567.12|422
1638217800000|2021-11-29 20:30:00|573.09|567.69|572.98|567.58|573.17|567.77|572.43|567.03|431
1638218100000|2021-11-29 20:35:00|573.02|567.62|573.49|568.09|573.54|568.14|572.75|567.35|368
1638218400000|2021-11-29 20:40:00|573.5|568.1|574.3|568.9|574.4|569|573.48|568.08|475
1638218700000|2021-11-29 20:45:00|574.29|568.89|573.64|568.24|574.29|568.89|573.4|568|418
1638219000000|2021-11-29 20:50:00|573.58|568.18|573.59|568.19|574.07|568.67|573.15|567.75|486
1638219300000|2021-11-29 20:55:00|573.6|568.2|573.16|567.76|573.93|568.53|573.13|567.73|311
1638219600000|2021-11-29 21:00:00|573.18|567.78|573.31|567.91|573.61|568.21|572.92|567.52|469
1638219900000|2021-11-29 21:05:00|573.32|567.92|574.13|568.73|574.62|569.22|573.28|567.88|406
1638220200000|2021-11-29 21:10:00|574.1|568.7|574.44|569.04|574.53|569.13|573.93|568.53|357
1638220500000|2021-11-29 21:15:00|574.43|569.03|575.25|569.85|575.42|570.02|574.06|568.66|528
1638220800000|2021-11-29 21:20:00|575.24|569.84|576.11|570.71|576.33|570.93|575.09|569.69|498
1638221100000|2021-11-29 21:25:00|576.1|570.7|576.91|571.51|576.94|571.54|576.01|570.61|301
1638221400000|2021-11-29 21:30:00|576.9|571.5|576.43|571.03|577.17|571.77|576.29|570.89|377
1638221700000|2021-11-29 21:35:00|576.44|571.04|576.28|570.88|576.5|571.1|576.12|570.72|299
1638222000000|2021-11-29 21:40:00|576.3|570.9|576.13|570.73|576.94|571.54|575.85|570.45|401
1638222300000|2021-11-29 21:45:00|576.14|570.74|576.53|571.13|576.98|571.58|576.1|570.7|340
1638222600000|2021-11-29 21:50:00|576.59|571.19|577.6|572.2|577.95|572.55|576.48|571.08|365
1638222900000|2021-11-29 21:55:00|577.66|572.26|576.69|571.29|577.83|572.43|576.4|571|390
1638223200000|2021-11-29 22:00:00|576.68|571.28|577.03|571.63|577.14|571.74|576.62|571.22|402
1638223500000|2021-11-29 22:05:00|577.04|571.64|576.24|570.84|577.26|571.86|576.22|570.82|274
1638223800000|2021-11-29 22:10:00|576.27|570.87|575.9|570.5|576.42|571.02|575.49|570.09|336
1638224100000|2021-11-29 22:15:00|575.88|570.48|575.98|570.58|576.47|571.07|575.43|570.03|417
1638224400000|2021-11-29 22:20:00|576.03|570.63|575.19|569.79|576.22|570.82|575.14|569.74|282
1638224700000|2021-11-29 22:25:00|575.2|569.8|575.66|570.26|575.69|570.29|575.19|569.79|247
1638225000000|2021-11-29 22:30:00|575.69|570.29|576.05|570.65|576.18|570.78|575.65|570.25|172
1638225300000|2021-11-29 22:35:00|576.06|570.66|575.64|570.24|576.06|570.66|575.59|570.19|198
1638225600000|2021-11-29 22:40:00|575.58|570.18|575.63|570.23|575.77|570.37|575.57|570.17|125
1638225900000|2021-11-29 22:45:00|575.64|570.24|576.09|570.69|576.17|570.77|575.6|570.2|197
1638226200000|2021-11-29 22:50:00|576.1|570.7|575.76|570.36|576.32|570.92|575.41|570.01|179
1638226500000|2021-11-29 22:55:00|575.77|570.37|576|570.6|576.37|570.97|575.76|570.36|246
1638226800000|2021-11-29 23:00:00|576.01|570.61|575.36|569.96|576.04|570.64|574.72|569.32|509
1638227100000|2021-11-29 23:05:00|575.34|569.94|576.13|570.73|576.54|571.14|575.22|569.82|434
1638227400000|2021-11-29 23:10:00|576.14|570.74|575.7|570.3|576.31|570.91|575.35|569.95|429
1638227700000|2021-11-29 23:15:00|575.69|570.29|575.45|570.05|576.21|570.81|575.38|569.98|408
1638228000000|2021-11-29 23:20:00|575.46|570.06|579.93|574.53|581.32|575.92|575.44|570.04|543
1638228300000|2021-11-29 23:25:00|579.92|574.52|580.42|575.02|580.58|575.18|579.85|574.45|485
1638228600000|2021-11-29 23:30:00|580.43|575.03|579.78|574.38|580.75|575.35|579.48|574.08|545
1638228900000|2021-11-29 23:35:00|579.81|574.41|578.74|573.34|579.81|574.41|578.56|573.16|332
1638229200000|2021-11-29 23:40:00|578.73|573.33|577.78|572.38|578.79|573.39|577.5|572.1|443
1638229500000|2021-11-29 23:45:00|577.79|572.39|576.74|571.34|578.43|573.03|576.3|570.9|477
1638229800000|2021-11-29 23:50:00|576.75|571.35|578.38|572.98|579.14|573.74|576.73|571.33|410
1638230100000|2021-11-29 23:55:00|578.37|572.97|578.13|572.73|580.17|574.77|577.17|571.77|573
1638230400000|2021-11-30 00:00:00|578.17|572.77|580.1|574.7|581.16|575.76|578.12|572.72|726
1638230700000|2021-11-30 00:05:00|580.11|574.71|580.74|575.34|581.69|576.29|580.1|574.7|413
1638231000000|2021-11-30 00:10:00|580.81|575.41|580.9|575.5|581.55|576.15|580.73|575.33|650
1638231300000|2021-11-30 00:15:00|580.91|575.51|580.92|575.52|582.6|577.2|580.79|575.39|564
1638231600000|2021-11-30 00:20:00|580.96|575.56|579.75|574.35|581.06|575.66|579.53|574.13|601
1638231900000|2021-11-30 00:25:00|579.76|574.36|580.08|574.68|580.34|574.94|579.27|573.87|498
1638232200000|2021-11-30 00:30:00|580.07|574.67|579.1|573.7|580.7|575.3|579.1|573.7|568
1638232500000|2021-11-30 00:35:00|579.09|573.69|578.25|572.85|579.1|573.7|578.03|572.63|500
1638232800000|2021-11-30 00:40:00|578.26|572.86|578.58|573.18|578.78|573.38|577.41|572.01|593
1638233100000|2021-11-30 00:45:00|578.62|573.22|578.77|573.37|578.84|573.44|577.43|572.03|525
1638233400000|2021-11-30 00:50:00|578.8|573.4|578.41|573.01|579.07|573.67|578.21|572.81|432
1638233700000|2021-11-30 00:55:00|578.36|572.96|579.55|574.15|579.65|574.25|578.36|572.96|378
1638234000000|2021-11-30 01:00:00|579.57|574.17|579.63|574.23|580.24|574.84|578.7|573.3|607
1638234300000|2021-11-30 01:05:00|579.64|574.24|581.62|576.22|582.95|577.55|579.64|574.24|744
1638234600000|2021-11-30 01:10:00|581.63|576.23|578.39|572.99|582.02|576.62|578.38|572.98|594
1638234900000|2021-11-30 01:15:00|578.37|572.97|576.91|571.51|579.03|573.63|574.97|569.57|823
1638235200000|2021-11-30 01:20:00|576.88|571.48|573.63|568.23|576.9|571.5|573.29|567.89|694
1638235500000|2021-11-30 01:25:00|573.6|568.2|573.75|568.35|574.16|568.76|572.75|567.35|648
1638235800000|2021-11-30 01:30:00|573.76|568.36|574.4|569|574.88|569.48|573.75|568.35|667
1638236100000|2021-11-30 01:35:00|574.41|569.01|575.91|570.51|575.91|570.51|574.15|568.75|491
1638236400000|2021-11-30 01:40:00|575.92|570.52|575.5|570.1|575.92|570.52|574.31|568.91|540
1638236700000|2021-11-30 01:45:00|575.53|570.13|574.19|568.79|576.33|570.93|574.17|568.77|482
1638237000000|2021-11-30 01:50:00|574.16|568.76|575.05|569.65|575.61|570.21|574.16|568.76|425
1638237300000|2021-11-30 01:55:00|575.08|569.68|574.46|569.06|575.08|569.68|574.08|568.68|535
1638237600000|2021-11-30 02:00:00|574.45|569.05|575.89|570.49|576.03|570.63|574|568.6|518
1638237900000|2021-11-30 02:05:00|575.93|570.53|575.61|570.21|576.2|570.8|575.43|570.03|474
1638238200000|2021-11-30 02:10:00|575.6|570.2|576.15|570.75|576.5|571.1|575.51|570.11|393
1638238500000|2021-11-30 02:15:00|576.11|570.71|576.71|571.31|576.71|571.31|575.87|570.47|390
1638238800000|2021-11-30 02:20:00|576.74|571.34|576.45|571.05|577.45|572.05|576.17|570.77|425
1638239100000|2021-11-30 02:25:00|576.46|571.06|576.37|570.97|576.48|571.08|575.73|570.33|415
1638239400000|2021-11-30 02:30:00|576.38|570.98|575.83|570.43|576.84|571.44|575.55|570.15|434
1638239700000|2021-11-30 02:35:00|575.88|570.48|576.37|570.97|576.78|571.38|575.8|570.4|321
1638240000000|2021-11-30 02:40:00|576.39|570.99|576.83|571.43|577.49|572.09|576.32|570.92|449
1638240300000|2021-11-30 02:45:00|576.84|571.44|576.29|570.89|577.09|571.69|576.03|570.63|416
1638240600000|2021-11-30 02:50:00|576.33|570.93|575.85|570.45|576.64|571.24|575.64|570.24|410
1638240900000|2021-11-30 02:55:00|575.91|570.51|575.6|570.2|576.52|571.12|575.41|570.01|424
1638241200000|2021-11-30 03:00:00|575.58|570.18|574.72|569.32|575.99|570.59|574.7|569.3|461
1638241500000|2021-11-30 03:05:00|574.71|569.31|573.72|568.32|574.83|569.43|573.69|568.29|487
1638241800000|2021-11-30 03:10:00|573.71|568.31|574.94|569.54|575.27|569.87|573.7|568.3|529
1638242100000|2021-11-30 03:15:00|574.93|569.53|574.36|568.96|575.27|569.87|574.26|568.86|476
1638242400000|2021-11-30 03:20:00|574.3|568.9|573.8|568.4|574.49|569.09|573.7|568.3|461
1638242700000|2021-11-30 03:25:00|573.79|568.39|573.16|567.76|573.88|568.48|573.03|567.63|382
1638243000000|2021-11-30 03:30:00|573.17|567.77|573.04|567.64|574.18|568.78|572.6|567.2|568
1638243300000|2021-11-30 03:35:00|573.01|567.61|569.05|563.65|573.05|567.65|568.72|563.32|709
1638243600000|2021-11-30 03:40:00|569.06|563.66|569.59|564.19|570.47|565.07|569.06|563.66|687
1638243900000|2021-11-30 03:45:00|569.51|564.11|571.03|565.63|571.52|566.12|569.39|563.99|603
1638244200000|2021-11-30 03:50:00|571.02|565.62|571.23|565.83|571.58|566.18|570.76|565.36|480
1638244500000|2021-11-30 03:55:00|571.22|565.82|571.49|566.09|571.7|566.3|570.83|565.43|412
1638244800000|2021-11-30 04:00:00|571.46|566.06|572.33|566.93|572.45|567.05|570.72|565.32|651
1638245100000|2021-11-30 04:05:00|572.34|566.94|572.79|567.39|572.85|567.45|572.06|566.66|409
1638245400000|2021-11-30 04:10:00|572.8|567.4|572.58|567.18|572.97|567.57|572.32|566.92|409
1638245700000|2021-11-30 04:15:00|572.6|567.2|572.09|566.69|573.26|567.86|571.93|566.53|434
1638246000000|2021-11-30 04:20:00|572.1|566.7|571.2|565.8|572.11|566.71|571.1|565.7|398
1638246300000|2021-11-30 04:25:00|571.19|565.79|572.22|566.82|572.32|566.92|571.17|565.77|375
1638246600000|2021-11-30 04:30:00|572.26|566.86|571.22|565.82|572.55|567.15|571.09|565.69|406
1638246900000|2021-11-30 04:35:00|571.24|565.84|570.18|564.78|571.54|566.14|570.18|564.78|378
1638247200000|2021-11-30 04:40:00|570.21|564.81|570.16|564.76|570.37|564.97|569.63|564.23|480
1638247500000|2021-11-30 04:45:00|570.17|564.77|571.04|565.64|571.13|565.73|570.14|564.74|435
1638247800000|2021-11-30 04:50:00|571.02|565.62|570.56|565.16|571.03|565.63|570.23|564.83|348
1638248100000|2021-11-30 04:55:00|570.57|565.17|571.62|566.22|571.66|566.26|570.57|565.17|362
1638248400000|2021-11-30 05:00:00|571.63|566.23|572.58|567.18|572.62|567.22|571.42|566.02|327
1638248700000|2021-11-30 05:05:00|572.59|567.19|572.36|566.96|572.91|567.51|572.26|566.86|434
1638249000000|2021-11-30 05:10:00|572.35|566.95|570.8|565.4|572.39|566.99|570.7|565.3|451
1638249300000|2021-11-30 05:15:00|570.79|565.39|570.22|564.82|571.55|566.15|570.03|564.63|485
1638249600000|2021-11-30 05:20:00|570.21|564.81|569.45|564.05|570.48|565.08|569.19|563.79|466
1638249900000|2021-11-30 05:25:00|569.47|564.07|569.31|563.91|569.83|564.43|568.99|563.59|544
1638250200000|2021-11-30 05:30:00|569.29|563.89|569.75|564.35|569.86|564.46|569.05|563.65|502
1638250500000|2021-11-30 05:35:00|569.89|564.49|569.31|563.91|570.23|564.83|568.97|563.57|445
1638250800000|2021-11-30 05:40:00|569.32|563.92|568.63|563.23|569.54|564.14|568.31|562.91|588
1638251100000|2021-11-30 05:45:00|568.54|563.14|568.77|563.37|569.06|563.66|567.65|562.25|646
1638251400000|2021-11-30 05:50:00|568.76|563.36|567.87|562.47|569.86|564.46|567.7|562.3|547
1638251700000|2021-11-30 05:55:00|567.9|562.5|566.08|560.68|567.91|562.51|566|560.6|778
1638252000000|2021-11-30 06:00:00|566.13|560.73|565.52|560.12|566.59|561.19|565.15|559.75|771
1638252300000|2021-11-30 06:05:00|565.51|560.11|565.37|559.97|565.89|560.49|564.47|559.07|646
1638252600000|2021-11-30 06:10:00|565.38|559.98|564.59|559.19|566.02|560.62|564.44|559.04|658
1638252900000|2021-11-30 06:15:00|564.58|559.18|564.41|559.01|564.58|559.18|563.05|557.65|743
1638253200000|2021-11-30 06:20:00|564.39|558.99|565.37|559.97|566.28|560.88|564.3|558.9|632
1638253500000|2021-11-30 06:25:00|565.35|559.95|565.97|560.57|566.35|560.95|564.86|559.46|607
1638253800000|2021-11-30 06:30:00|565.95|560.55|565.88|560.48|566.64|561.24|564.63|559.23|555
1638254100000|2021-11-30 06:35:00|565.87|560.47|565.57|560.17|566.53|561.13|565.31|559.91|498
1638254400000|2021-11-30 06:40:00|565.55|560.15|565.15|559.75|565.8|560.4|564.66|559.26|455
1638254700000|2021-11-30 06:45:00|565.17|559.77|566.21|560.81|566.25|560.85|565.12|559.72|465
1638255000000|2021-11-30 06:50:00|566.22|560.82|566.34|560.94|566.37|560.97|565.86|560.46|399
1638255300000|2021-11-30 06:55:00|566.39|560.99|566.97|561.57|567.36|561.96|566.26|560.86|441
1638255600000|2021-11-30 07:00:00|566.95|561.55|566.91|561.51|567.61|562.21|566.13|560.73|538
1638255900000|2021-11-30 07:05:00|566.88|561.48|568.44|563.04|568.56|563.16|566.88|561.48|571
1638256200000|2021-11-30 07:10:00|568.43|563.03|567.34|561.94|568.63|563.23|566.76|561.36|523
1638256500000|2021-11-30 07:15:00|567.33|561.93|566.47|561.07|568.03|562.63|566.36|560.96|624
1638256800000|2021-11-30 07:20:00|566.46|561.06|565.79|560.39|566.47|561.07|565.65|560.25|542
1638257100000|2021-11-30 07:25:00|565.7|560.3|565.79|560.39|566.3|560.9|565.59|560.19|611
1638257400000|2021-11-30 07:30:00|565.81|560.41|565.64|560.24|566.26|560.86|565.11|559.71|365
1638257700000|2021-11-30 07:35:00|565.63|560.23|565.27|559.87|565.72|560.32|565.1|559.7|292
1638258000000|2021-11-30 07:40:00|565.25|559.85|563.29|557.89|565.32|559.92|563.29|557.89|457
1638258300000|2021-11-30 07:45:00|563.3|557.9|563.63|558.23|564.4|559|563.25|557.85|519
1638258600000|2021-11-30 07:50:00|563.59|558.19|565.31|559.91|565.32|559.92|563.59|558.19|477
1638258900000|2021-11-30 07:55:00|565.34|559.94|565.07|559.67|566.06|560.66|564.78|559.38|492
1638259200000|2021-11-30 08:00:00|565.1|559.7|565.74|560.34|565.93|560.53|563.3|557.9|674
1638259500000|2021-11-30 08:05:00|565.73|560.33|564.11|558.71|565.77|560.37|563.21|557.81|673
1638259800000|2021-11-30 08:10:00|564.12|558.72|564.28|558.88|565.61|560.21|564.12|558.72|617
1638260100000|2021-11-30 08:15:00|564.34|558.94|563.78|558.38|564.43|559.03|563.22|557.82|531
1638260400000|2021-11-30 08:20:00|563.79|558.39|562.57|557.17|563.79|558.39|562.32|556.92|541
1638260700000|2021-11-30 08:25:00|562.58|557.18|564.38|558.98|564.51|559.11|562.29|556.89|534
1638261000000|2021-11-30 08:30:00|564.37|558.97|564.75|559.35|564.87|559.47|564.11|558.71|426
1638261300000|2021-11-30 08:35:00|564.76|559.36|562.98|557.58|564.83|559.43|562.95|557.55|478
1638261600000|2021-11-30 08:40:00|562.99|557.59|566.66|561.26|566.66|561.26|562.59|557.19|550
1638261900000|2021-11-30 08:45:00|566.68|561.28|567.23|561.83|569.11|563.71|566.26|560.86|834
1638262200000|2021-11-30 08:50:00|567.24|561.84|566.82|561.42|567.24|561.84|564.38|558.98|717
1638262500000|2021-11-30 08:55:00|566.83|561.43|564.58|559.18|567.25|561.85|564.49|559.09|757
1638262800000|2021-11-30 09:00:00|564.63|559.23|565.5|560.1|565.79|560.39|563.78|558.38|653
1638263100000|2021-11-30 09:05:00|565.46|560.06|561.82|556.42|565.82|560.42|561.77|556.37|772
1638263400000|2021-11-30 09:10:00|561.9|556.5|562.39|556.99|562.5|557.1|561.06|555.66|614
1638263700000|2021-11-30 09:15:00|562.4|557|563.42|558.02|563.92|558.52|562.24|556.84|631
1638264000000|2021-11-30 09:20:00|563.43|558.03|561.66|556.26|563.45|558.05|561.39|555.99|641
1638264300000|2021-11-30 09:25:00|561.67|556.27|560.88|555.48|561.85|556.45|560.14|554.74|668
1638264600000|2021-11-30 09:30:00|560.9|555.5|561.66|556.26|561.73|556.33|560.32|554.92|560
1638264900000|2021-11-30 09:35:00|561.65|556.25|562.14|556.74|562.53|557.13|561.06|555.66|507
1638265200000|2021-11-30 09:40:00|562.15|556.75|561.97|556.57|562.34|556.94|561.52|556.12|428
1638265500000|2021-11-30 09:45:00|562.02|556.62|564.41|559.01|565.34|559.94|562.02|556.62|679
1638265800000|2021-11-30 09:50:00|564.42|559.02|564.21|558.81|564.79|559.39|563.47|558.07|625
1638266100000|2021-11-30 09:55:00|564.2|558.8|564.62|559.22|565.57|560.17|564.16|558.76|597
1638266400000|2021-11-30 10:00:00|564.64|559.24|563.19|557.79|564.66|559.26|563.13|557.73|607
1638266700000|2021-11-30 10:05:00|563.18|557.78|564.73|559.33|564.91|559.51|563.16|557.76|510
1638267000000|2021-11-30 10:10:00|564.64|559.24|564.54|559.14|564.79|559.39|564.24|558.84|535
1638267300000|2021-11-30 10:15:00|564.65|559.25|563.94|558.54|564.65|559.25|563.88|558.48|409
1638267600000|2021-11-30 10:20:00|563.93|558.53|564.3|558.9|564.34|558.94|563.48|558.08|324
1638267900000|2021-11-30 10:25:00|564.33|558.93|565.82|560.42|565.94|560.54|564.24|558.84|484
1638268200000|2021-11-30 10:30:00|565.84|560.44|567.63|562.23|567.64|562.24|565.62|560.22|522
1638268500000|2021-11-30 10:35:00|567.62|562.22|567.39|561.99|567.66|562.26|566.82|561.42|381
1638268800000|2021-11-30 10:40:00|567.37|561.97|567.38|561.98|567.63|562.23|567.05|561.65|406
1638269100000|2021-11-30 10:45:00|567.32|561.92|567.29|561.89|567.9|562.5|566.99|561.59|436
1638269400000|2021-11-30 10:50:00|567.31|561.91|568.36|562.96|568.83|563.43|567.31|561.91|605
1638269700000|2021-11-30 10:55:00|568.37|562.97|568.3|562.9|569.27|563.87|567.99|562.59|638
1638270000000|2021-11-30 11:00:00|568.27|562.87|567.7|562.3|568.8|563.4|567.4|562|588
1638270300000|2021-11-30 11:05:00|567.71|562.31|568.23|562.83|568.32|562.92|567.19|561.79|605
1638270600000|2021-11-30 11:10:00|568.22|562.82|567.78|562.38|568.85|563.45|567.63|562.23|562
1638270900000|2021-11-30 11:15:00|567.79|562.39|569.3|563.9|569.34|563.94|567.55|562.15|709
1638271200000|2021-11-30 11:20:00|569.29|563.89|569.77|564.37|569.95|564.55|568.56|563.16|613
1638271500000|2021-11-30 11:25:00|569.76|564.36|570.11|564.71|570.17|564.77|569.16|563.76|486
1638271800000|2021-11-30 11:30:00|570.14|564.74|570.67|565.27|570.73|565.33|569.9|564.5|405
1638272100000|2021-11-30 11:35:00|570.62|565.22|571.28|565.88|571.37|565.97|570.34|564.94|455
1638272400000|2021-11-30 11:40:00|571.27|565.87|575.48|570.08|576.81|571.41|571.25|565.85|770
1638272700000|2021-11-30 11:45:00|575.49|570.09|573.74|568.34|575.61|570.21|572.17|566.77|768
1638273000000|2021-11-30 11:50:00|573.77|568.37|575.96|570.56|575.98|570.58|573.35|567.95|662
1638273300000|2021-11-30 11:55:00|575.97|570.57|574.87|569.47|576.35|570.95|574.74|569.34|699
1638273600000|2021-11-30 12:00:00|574.89|569.49|577.4|572|577.68|572.28|574.86|569.46|763
1638273900000|2021-11-30 12:05:00|577.46|572.06|578.81|573.41|580.18|574.78|577.37|571.97|771
1638274200000|2021-11-30 12:10:00|578.82|573.42|581.36|575.96|581.63|576.23|578.8|573.4|663
1638274500000|2021-11-30 12:15:00|581.39|575.99|581.64|576.24|582|576.6|580.86|575.46|745
1638274800000|2021-11-30 12:20:00|581.65|576.25|581.56|576.16|582.01|576.61|580.5|575.1|676
1638275100000|2021-11-30 12:25:00|581.53|576.13|581.09|575.69|581.8|576.4|580.62|575.22|610
1638275400000|2021-11-30 12:30:00|581.06|575.66|581.69|576.29|582.17|576.77|580.19|574.79|697
1638275700000|2021-11-30 12:35:00|581.7|576.3|581.85|576.45|582.26|576.86|580.52|575.12|641
1638276000000|2021-11-30 12:40:00|581.86|576.46|585.42|580.02|585.42|580.02|581.84|576.44|597
1638276300000|2021-11-30 12:45:00|585.46|580.06|586.64|581.24|587.5|582.1|584.66|579.26|654
1638276600000|2021-11-30 12:50:00|586.63|581.23|582.69|577.29|586.65|581.25|582.69|577.29|616
1638276900000|2021-11-30 12:55:00|582.68|577.28|580.57|575.17|582.98|577.58|580.06|574.66|684
1638277200000|2021-11-30 13:00:00|580.56|575.16|579.66|574.26|582.04|576.64|579.66|574.26|687
1638277500000|2021-11-30 13:05:00|579.65|574.25|581.48|576.08|583.35|577.95|578.47|573.07|831
1638277800000|2021-11-30 13:10:00|581.49|576.09|582.27|576.87|582.95|577.55|581.48|576.08|672
1638278100000|2021-11-30 13:15:00|582.24|576.84|582.77|577.37|582.99|577.59|581.68|576.28|723
1638278400000|2021-11-30 13:20:00|582.78|577.38|580.68|575.28|582.81|577.41|580.27|574.87|676
1638278700000|2021-11-30 13:25:00|580.64|575.24|581.33|575.93|581.93|576.53|580.41|575.01|671
1638279000000|2021-11-30 13:30:00|581.32|575.92|580.06|574.66|581.62|576.22|579.76|574.36|479
1638279300000|2021-11-30 13:35:00|580.05|574.65|580.96|575.56|581.35|575.95|580.04|574.64|524
1638279600000|2021-11-30 13:40:00|581|575.6|581.43|576.03|582|576.6|581|575.6|672
1638279900000|2021-11-30 13:45:00|581.44|576.04|582.65|577.25|582.65|577.25|581.44|576.04|632
1638280200000|2021-11-30 13:50:00|582.69|577.29|582.66|577.26|583.44|578.04|581.9|576.5|724
1638280500000|2021-11-30 13:55:00|582.64|577.24|583.74|578.34|584.06|578.66|582.61|577.21|649
1638280800000|2021-11-30 14:00:00|583.72|578.32|585.39|579.99|585.39|579.99|582.84|577.44|745
1638281100000|2021-11-30 14:05:00|585.37|579.97|584.23|578.83|585.62|580.22|583.66|578.26|673
1638281400000|2021-11-30 14:10:00|584.2|578.8|584.39|578.99|585.71|580.31|584.17|578.77|647
1638281700000|2021-11-30 14:15:00|584.41|579.01|584.35|578.95|584.93|579.53|583.13|577.73|618
1638282000000|2021-11-30 14:20:00|584.34|578.94|584.76|579.36|585.02|579.62|584.13|578.73|620
1638282300000|2021-11-30 14:25:00|584.84|579.44|584.35|578.95|585.72|580.32|584.34|578.94|648
1638282600000|2021-11-30 14:30:00|584.36|578.96|583.87|578.47|584.53|579.13|583.48|578.08|650
1638282900000|2021-11-30 14:35:00|583.89|578.49|580.72|575.32|584.71|579.31|580.38|574.98|728
1638283200000|2021-11-30 14:40:00|580.74|575.34|582.15|576.75|582.39|576.99|580.72|575.32|752
1638283500000|2021-11-30 14:45:00|582.16|576.76|582.05|576.65|583.05|577.65|581.89|576.49|652
1638283800000|2021-11-30 14:50:00|582.07|576.67|582.99|577.59|583.08|577.68|582|576.6|674
1638284100000|2021-11-30 14:55:00|583.07|577.67|582.82|577.42|584.01|578.61|582.43|577.03|692
1638284400000|2021-11-30 15:00:00|582.85|577.45|583.77|578.37|583.99|578.59|582.65|577.25|647
1638284700000|2021-11-30 15:05:00|583.79|578.39|584.52|579.12|584.86|579.46|582.83|577.43|723
1638285000000|2021-11-30 15:10:00|584.55|579.15|586.35|580.95|587.03|581.63|584.51|579.11|760
1638285300000|2021-11-30 15:15:00|586.34|580.94|585.74|580.34|589.38|583.98|585.64|580.24|807
1638285600000|2021-11-30 15:20:00|585.76|580.36|586.01|580.61|586.01|580.61|584.74|579.34|723
1638285900000|2021-11-30 15:25:00|586.02|580.62|587.73|582.33|587.84|582.44|585.61|580.21|689
1638286200000|2021-11-30 15:30:00|587.74|582.34|590.33|584.93|590.69|585.29|587.43|582.03|692
1638286500000|2021-11-30 15:35:00|590.32|584.92|589.2|583.8|590.54|585.14|587.76|582.36|848
1638286800000|2021-11-30 15:40:00|589.17|583.77|588.11|582.71|590.22|584.82|587.98|582.58|710
1638287100000|2021-11-30 15:45:00|588.08|582.68|584.84|579.44|588.46|583.06|584.81|579.41|786
1638287400000|2021-11-30 15:50:00|584.82|579.42|580.18|574.78|584.94|579.54|580.18|574.78|818
1638287700000|2021-11-30 15:55:00|580.17|574.77|577.11|571.71|581.61|576.21|577.11|571.71|923
1638288000000|2021-11-30 16:00:00|577.12|571.72|579.4|574|580.62|575.22|576.18|570.78|967
1638288300000|2021-11-30 16:05:00|579.31|573.91|578.32|572.92|580.52|575.12|578.3|572.9|894
1638288600000|2021-11-30 16:10:00|578.31|572.91|573.83|568.43|578.84|573.44|572.73|567.33|898
1638288900000|2021-11-30 16:15:00|573.86|568.46|576.49|571.09|579.16|573.76|571.37|565.97|909
1638289200000|2021-11-30 16:20:00|576.51|571.11|575.65|570.25|578.02|572.62|575.03|569.63|866
1638289500000|2021-11-30 16:25:00|575.64|570.24|577.85|572.45|578.26|572.86|575.49|570.09|850
1638289800000|2021-11-30 16:30:00|577.84|572.44|579.28|573.88|579.62|574.22|577.56|572.16|843
1638290100000|2021-11-30 16:35:00|579.27|573.87|578.47|573.07|580.46|575.06|577.88|572.48|846
1638290400000|2021-11-30 16:40:00|578.44|573.04|575.46|570.06|578.58|573.18|574.53|569.13|823
1638290700000|2021-11-30 16:45:00|575.45|570.05|575.6|570.2|576.58|571.18|574.34|568.94|763
1638291000000|2021-11-30 16:50:00|575.58|570.18|574.28|568.88|575.58|570.18|573.21|567.81|823
1638291300000|2021-11-30 16:55:00|574.29|568.89|572.28|566.88|574.95|569.55|571.58|566.18|885
1638291600000|2021-11-30 17:00:00|572.29|566.89|570.03|564.63|572.35|566.95|569.49|564.09|808
1638291900000|2021-11-30 17:05:00|570.02|564.62|568.34|562.94|570.54|565.14|568.17|562.77|732
1638292200000|2021-11-30 17:10:00|568.3|562.9|570.83|565.43|571.57|566.17|568.27|562.87|834
1638292500000|2021-11-30 17:15:00|570.86|565.46|573.92|568.52|573.98|568.58|570.77|565.37|700
1638292800000|2021-11-30 17:20:00|573.88|568.48|574.59|569.19|574.9|569.5|573.11|567.71|702
1638293100000|2021-11-30 17:25:00|574.6|569.2|574.88|569.48|575.46|570.06|574.41|569.01|656
1638293400000|2021-11-30 17:30:00|574.87|569.47|575.38|569.98|576.06|570.66|574.8|569.4|659
1638293700000|2021-11-30 17:35:00|575.39|569.99|575.39|569.99|576.05|570.65|573.96|568.56|628
1638294000000|2021-11-30 17:40:00|575.43|570.03|575.16|569.76|575.91|570.51|573.78|568.38|764
1638294300000|2021-11-30 17:45:00|575.18|569.78|576.12|570.72|576.78|571.38|574.96|569.56|738
1638294600000|2021-11-30 17:50:00|576.19|570.79|576.67|571.27|576.7|571.3|575.65|570.25|716
1638294900000|2021-11-30 17:55:00|576.66|571.26|575.64|570.24|577.24|571.84|575.24|569.84|659
1638295200000|2021-11-30 18:00:00|575.61|570.21|575.8|570.4|576.76|571.36|575.34|569.94|671
1638295500000|2021-11-30 18:05:00|575.78|570.38|576.74|571.34|576.89|571.49|574.25|568.85|664
1638295800000|2021-11-30 18:10:00|576.75|571.35|577.03|571.63|578.17|572.77|575.93|570.53|705
1638296100000|2021-11-30 18:15:00|577.04|571.64|577.51|572.11|577.8|572.4|576.83|571.43|549
1638296400000|2021-11-30 18:20:00|577.52|572.12|577.3|571.9|577.6|572.2|576.87|571.47|604
1638296700000|2021-11-30 18:25:00|577.29|571.89|578.55|573.15|578.57|573.17|576.93|571.53|557
1638297000000|2021-11-30 18:30:00|578.54|573.14|579.84|574.44|579.89|574.49|578.3|572.9|704
1638297300000|2021-11-30 18:35:00|579.83|574.43|578.96|573.56|580.23|574.83|578.74|573.34|717
1638297600000|2021-11-30 18:40:00|578.97|573.57|579.92|574.52|580.09|574.69|578.77|573.37|576
1638297900000|2021-11-30 18:45:00|579.93|574.53|580.21|574.81|580.52|575.12|579.57|574.17|598
1638298200000|2021-11-30 18:50:00|580.17|574.77|581.42|576.02|581.65|576.25|580.03|574.63|650
1638298500000|2021-11-30 18:55:00|581.39|575.99|581.55|576.15|581.87|576.47|580.73|575.33|587
1638298800000|2021-11-30 19:00:00|581.57|576.17|580.17|574.77|581.67|576.27|580.14|574.74|665
1638299100000|2021-11-30 19:05:00|580.19|574.79|579.6|574.2|580.28|574.88|578.59|573.19|736
1638299400000|2021-11-30 19:10:00|579.59|574.19|577.94|572.54|580.01|574.61|577.6|572.2|705
1638299700000|2021-11-30 19:15:00|577.95|572.55|577.97|572.57|578.74|573.34|577.45|572.05|660
1638300000000|2021-11-30 19:20:00|578.04|572.64|577.27|571.87|578.04|572.64|576.32|570.92|532
1638300300000|2021-11-30 19:25:00|577.29|571.89|575.34|569.94|577.43|572.03|574.54|569.14|656
1638300600000|2021-11-30 19:30:00|575.31|569.91|574.46|569.06|576.75|571.35|574.05|568.65|719
1638300900000|2021-11-30 19:35:00|574.52|569.12|575.51|570.11|576.2|570.8|574.22|568.82|609
1638301200000|2021-11-30 19:40:00|575.49|570.09|575.17|569.77|576.11|570.71|574.5|569.1|585
1638301500000|2021-11-30 19:45:00|575.19|569.79|574.54|569.14|575.89|570.49|574.44|569.04|615
1638301800000|2021-11-30 19:50:00|574.55|569.15|574.42|569.02|575.2|569.8|574.38|568.98|669
1638302100000|2021-11-30 19:55:00|574.44|569.04|575.7|570.3|576|570.6|574.41|569.01|595
1638302400000|2021-11-30 20:00:00|575.71|570.31|576.38|570.98|576.88|571.48|575.55|570.15|625
1638302700000|2021-11-30 20:05:00|576.39|570.99|574.19|568.79|576.65|571.25|573.96|568.56|504
1638303000000|2021-11-30 20:10:00|574.2|568.8|573.47|568.07|574.36|568.96|572.21|566.81|704
1638303300000|2021-11-30 20:15:00|573.48|568.08|575.04|569.64|575.47|570.07|572.96|567.56|666
1638303600000|2021-11-30 20:20:00|575.03|569.63|574.83|569.43|575.58|570.18|574.4|569|600
1638303900000|2021-11-30 20:25:00|574.85|569.45|575.67|570.27|575.69|570.29|574.27|568.87|463
1638304200000|2021-11-30 20:30:00|575.68|570.28|576.36|570.96|577.31|571.91|575.54|570.14|584
1638304500000|2021-11-30 20:35:00|576.34|570.94|575.51|570.11|576.72|571.32|575|569.6|699
1638304800000|2021-11-30 20:40:00|575.43|570.03|577.66|572.26|577.72|572.32|575.33|569.93|591
1638305100000|2021-11-30 20:45:00|577.64|572.24|575.81|570.41|578.81|573.41|575.68|570.28|695
1638305400000|2021-11-30 20:50:00|575.79|570.39|573.99|568.59|575.79|570.39|573.96|568.56|712
1638305700000|2021-11-30 20:55:00|574.01|568.61|575.49|570.09|576.16|570.76|573.95|568.55|676
1638306000000|2021-11-30 21:00:00|575.45|570.05|576.83|571.43|576.92|571.52|575.3|569.9|620
1638306300000|2021-11-30 21:05:00|576.84|571.44|574.87|569.47|576.84|571.44|574.68|569.28|631
1638306600000|2021-11-30 21:10:00|574.92|569.52|576.18|570.78|576.2|570.8|574.9|569.5|536
1638306900000|2021-11-30 21:15:00|576.19|570.79|576.28|570.88|577.36|571.96|575.78|570.38|624
1638307200000|2021-11-30 21:20:00|576.14|570.74|575.45|570.05|576.51|571.11|575.45|570.05|534
1638307500000|2021-11-30 21:25:00|575.46|570.06|575.27|569.87|575.88|570.48|575.13|569.73|520
1638307800000|2021-11-30 21:30:00|575.26|569.86|574.45|569.05|575.99|570.59|574.45|569.05|508
1638308100000|2021-11-30 21:35:00|574.46|569.06|573.93|568.53|574.56|569.16|573.27|567.87|645
1638308400000|2021-11-30 21:40:00|573.96|568.56|573.04|567.64|574.18|568.78|572.51|567.11|723
1638308700000|2021-11-30 21:45:00|573.05|567.65|576.38|570.98|576.45|571.05|573.05|567.65|639
1638309000000|2021-11-30 21:50:00|576.37|570.97|578.02|572.62|578.05|572.65|576.37|570.97|612
1638309300000|2021-11-30 21:55:00|578.01|572.61|577.2|571.8|578.44|573.04|576.83|571.43|576
1638309600000|2021-11-30 22:00:00|577.21|571.81|577.66|572.26|578.3|572.9|576.72|571.32|502
1638309900000|2021-11-30 22:05:00|577.67|572.27|577.93|572.53|577.95|572.55|577.51|572.11|352
1638310200000|2021-11-30 22:10:00|578.02|572.62|578.45|573.05|578.58|573.18|577.98|572.58|331
1638310500000|2021-11-30 22:15:00|578.46|573.06|578.2|572.8|578.95|573.55|578.01|572.61|351
1638310800000|2021-11-30 22:20:00|578.21|572.81|578.71|573.31|578.76|573.36|578.09|572.69|349
1638311100000|2021-11-30 22:25:00|578.76|573.36|578.91|573.51|579.04|573.64|578.61|573.21|254
1638311400000|2021-11-30 22:30:00|578.9|573.5|579.12|573.72|579.17|573.77|578.9|573.5|120
1638311700000|2021-11-30 22:35:00|579.11|573.71|578.72|573.32|579.12|573.72|578.72|573.32|180
1638312000000|2021-11-30 22:40:00|578.71|573.31|578.41|573.01|578.81|573.41|578.39|572.99|167
1638312300000|2021-11-30 22:45:00|578.4|573|577.01|571.61|578.47|573.07|577.01|571.61|375
1638312600000|2021-11-30 22:50:00|577.04|571.64|577.97|572.57|578.16|572.76|576.97|571.57|351
1638312900000|2021-11-30 22:55:00|577.99|572.59|577.53|572.13|577.99|572.59|577.35|571.95|282
1638313200000|2021-11-30 23:00:00|577.55|572.15|576.29|570.89|577.7|572.3|576.28|570.88|440
1638313500000|2021-11-30 23:05:00|576.27|570.87|575.67|570.27|576.27|570.87|575|569.6|475
1638313800000|2021-11-30 23:10:00|575.65|570.25|575|569.6|575.74|570.34|574.76|569.36|463
1638314100000|2021-11-30 23:15:00|574.99|569.59|576.41|571.01|577.22|571.82|574.99|569.59|512
1638314400000|2021-11-30 23:20:00|576.49|571.09|575.8|570.4|576.54|571.14|575.45|570.05|476
1638314700000|2021-11-30 23:25:00|575.81|570.41|576.11|570.71|576.71|571.31|575.79|570.39|485
1638315000000|2021-11-30 23:30:00|576.13|570.73|573.95|568.55|576.38|570.98|573.91|568.51|498
1638315300000|2021-11-30 23:35:00|573.94|568.54|574.68|569.28|574.72|569.32|573.94|568.54|429
1638315600000|2021-11-30 23:40:00|574.7|569.3|574.95|569.55|575.27|569.87|574.66|569.26|346
1638315900000|2021-11-30 23:45:00|574.96|569.56|572.52|567.12|575.21|569.81|571.82|566.42|516
1638316200000|2021-11-30 23:50:00|572.55|567.15|573.69|568.29|574.02|568.62|571.92|566.52|637
1638316500000|2021-11-30 23:55:00|573.61|568.21|573.39|567.99|573.63|568.23|572.7|567.3|458
1638316800000|2021-12-01 00:00:00|573.41|568.01|571.83|566.43|573.72|568.32|571.15|565.75|767
1638317100000|2021-12-01 00:05:00|571.84|566.44|574.77|569.37|575.01|569.61|571.67|566.27|673
1638317400000|2021-12-01 00:10:00|574.76|569.36|575.03|569.63|576.68|571.28|574.49|569.09|775
1638317700000|2021-12-01 00:15:00|574.98|569.58|577.1|571.7|577.17|571.77|574.96|569.56|625
1638318000000|2021-12-01 00:20:00|577.03|571.63|576.81|571.41|577.15|571.75|576.55|571.15|633
1638318300000|2021-12-01 00:25:00|576.82|571.42|576.62|571.22|576.88|571.48|575.88|570.48|455
1638318600000|2021-12-01 00:30:00|576.64|571.24|576.2|570.8|577.56|572.16|575.96|570.56|683
1638318900000|2021-12-01 00:35:00|576.19|570.79|575.66|570.26|576.38|570.98|574.74|569.34|687
1638319200000|2021-12-01 00:40:00|575.65|570.25|576.57|571.17|576.89|571.49|575.65|570.25|479
1638319500000|2021-12-01 00:45:00|576.61|571.21|577.21|571.81|577.46|572.06|576.35|570.95|443
1638319800000|2021-12-01 00:50:00|577.2|571.8|578.09|572.69|578.49|573.09|576.8|571.4|591
1638320100000|2021-12-01 00:55:00|578.1|572.7|578.49|573.09|578.5|573.1|576.96|571.56|523
1638320400000|2021-12-01 01:00:00|578.48|573.08|576.21|570.81|578.48|573.08|576.02|570.62|632
1638320700000|2021-12-01 01:05:00|576.23|570.83|575.97|570.57|576.35|570.95|575.46|570.06|439
1638321000000|2021-12-01 01:10:00|575.98|570.58|575.34|569.94|575.98|570.58|574.88|569.48|504
1638321300000|2021-12-01 01:15:00|575.35|569.95|574.74|569.34|575.67|570.27|574.68|569.28|521
1638321600000|2021-12-01 01:20:00|574.66|569.26|574.66|569.26|575.11|569.71|574.56|569.16|440
1638321900000|2021-12-01 01:25:00|574.65|569.25|574.85|569.45|574.88|569.48|574.1|568.7|461
1638322200000|2021-12-01 01:30:00|574.84|569.44|575.97|570.57|576.01|570.61|574.71|569.31|579
1638322500000|2021-12-01 01:35:00|575.96|570.56|575.13|569.73|576.53|571.13|575.07|569.67|434
1638322800000|2021-12-01 01:40:00|575.12|569.72|575.06|569.66|575.15|569.75|573.87|568.47|447
1638323100000|2021-12-01 01:45:00|575.07|569.67|575.36|569.96|575.46|570.06|574.5|569.1|423
1638323400000|2021-12-01 01:50:00|575.34|569.94|574.95|569.55|575.77|570.37|574.77|569.37|407
1638323700000|2021-12-01 01:55:00|574.94|569.54|575.43|570.03|575.64|570.24|574.93|569.53|489
1638324000000|2021-12-01 02:00:00|575.44|570.04|574.83|569.43|575.63|570.23|574.82|569.42|484
1638324300000|2021-12-01 02:05:00|574.82|569.42|574.52|569.12|575.36|569.96|574.44|569.04|448
1638324600000|2021-12-01 02:10:00|574.46|569.06|572.87|567.47|574.46|569.06|572.39|566.99|532
1638324900000|2021-12-01 02:15:00|572.86|567.46|572.59|567.19|573.3|567.9|572.47|567.07|514
1638325200000|2021-12-01 02:20:00|572.58|567.18|572.59|567.19|572.93|567.53|572.42|567.02|344
1638325500000|2021-12-01 02:25:00|572.58|567.18|573.53|568.13|573.55|568.15|572.55|567.15|383
1638325800000|2021-12-01 02:30:00|573.52|568.12|573.63|568.23|574.03|568.63|573.07|567.67|449
1638326100000|2021-12-01 02:35:00|573.6|568.2|574.47|569.07|574.55|569.15|573.6|568.2|440
1638326400000|2021-12-01 02:40:00|574.5|569.1|577.08|571.68|577.09|571.69|574.42|569.02|405
1638326700000|2021-12-01 02:45:00|577.09|571.69|577.84|572.44|577.95|572.55|576.94|571.54|379
1638327000000|2021-12-01 02:50:00|577.82|572.42|577.77|572.37|578.29|572.89|577.27|571.87|474
1638327300000|2021-12-01 02:55:00|577.75|572.35|578.26|572.86|578.32|572.92|577.52|572.12|468
1638327600000|2021-12-01 03:00:00|578.25|572.85|579.42|574.02|580.19|574.79|578.11|572.71|616
1638327900000|2021-12-01 03:05:00|579.32|573.92|581.08|575.68|581.72|576.32|579.23|573.83|559
1638328200000|2021-12-01 03:10:00|581.09|575.69|579.96|574.56|581.28|575.88|579.68|574.28|513
1638328500000|2021-12-01 03:15:00|579.95|574.55|579.4|574|580.33|574.93|579.26|573.86|500
1638328800000|2021-12-01 03:20:00|579.52|574.12|578.98|573.58|579.6|574.2|578.69|573.29|508
1638329100000|2021-12-01 03:25:00|579.01|573.61|578.64|573.24|579.41|574.01|578.64|573.24|447
1638329400000|2021-12-01 03:30:00|578.63|573.23|578.34|572.94|578.82|573.42|578.18|572.78|436
1638329700000|2021-12-01 03:35:00|578.33|572.93|578.9|573.5|578.91|573.51|577.82|572.42|600
1638330000000|2021-12-01 03:40:00|578.89|573.49|578.36|572.96|579.91|574.51|578.28|572.88|522
1638330300000|2021-12-01 03:45:00|578.33|572.93|578.2|572.8|578.38|572.98|577.23|571.83|541
1638330600000|2021-12-01 03:50:00|578.23|572.83|578.12|572.72|578.68|573.28|577.95|572.55|448
1638330900000|2021-12-01 03:55:00|578.11|572.71|579.97|574.57|580.32|574.92|578|572.6|504
1638331200000|2021-12-01 04:00:00|579.94|574.54|577.35|571.95|580.32|574.92|577.35|571.95|671
1638331500000|2021-12-01 04:05:00|577.36|571.96|577.46|572.06|578.15|572.75|577.31|571.91|456
1638331800000|2021-12-01 04:10:00|577.57|572.17|577.68|572.28|578.64|573.24|577.41|572.01|449
1638332100000|2021-12-01 04:15:00|577.67|572.27|577.11|571.71|577.93|572.53|576.87|571.47|386
1638332400000|2021-12-01 04:20:00|577.1|571.7|576.43|571.03|577.15|571.75|576.16|570.76|311
1638332700000|2021-12-01 04:25:00|576.44|571.04|575.97|570.57|576.48|571.08|575.9|570.5|351
1638333000000|2021-12-01 04:30:00|575.98|570.58|576.08|570.68|576.9|571.5|575.96|570.56|422
1638333300000|2021-12-01 04:35:00|576.07|570.67|576.74|571.34|576.81|571.41|576.05|570.65|371
1638333600000|2021-12-01 04:40:00|576.8|571.4|575.8|570.4|577.07|571.67|575.8|570.4|385
1638333900000|2021-12-01 04:45:00|575.82|570.42|574.98|569.58|575.82|570.42|574.71|569.31|518
1638334200000|2021-12-01 04:50:00|574.97|569.57|575.83|570.43|575.95|570.55|574.97|569.57|346
1638334500000|2021-12-01 04:55:00|575.85|570.45|576.01|570.61|576.23|570.83|575.52|570.12|428
1638334800000|2021-12-01 05:00:00|576|570.6|574.81|569.41|576.55|571.15|574.49|569.09|549
1638335100000|2021-12-01 05:05:00|574.82|569.42|574.97|569.57|575.16|569.76|574.35|568.95|471
1638335400000|2021-12-01 05:10:00|574.96|569.56|574.92|569.52|575.6|570.2|574.92|569.52|444
1638335700000|2021-12-01 05:15:00|574.91|569.51|574.53|569.13|575.21|569.81|574.26|568.86|484
1638336000000|2021-12-01 05:20:00|574.5|569.1|574.73|569.33|575.46|570.06|574.34|568.94|549
1638336300000|2021-12-01 05:25:00|574.7|569.3|573.53|568.13|574.72|569.32|573.21|567.81|499
1638336600000|2021-12-01 05:30:00|573.52|568.12|573.3|567.9|573.53|568.13|573.15|567.75|378
1638336900000|2021-12-01 05:35:00|573.29|567.89|573.66|568.26|573.66|568.26|573.12|567.72|451
1638337200000|2021-12-01 05:40:00|573.61|568.21|573.97|568.57|574.51|569.11|573.57|568.17|426
1638337500000|2021-12-01 05:45:00|573.98|568.58|573.14|567.74|574.27|568.87|573.05|567.65|353
1638337800000|2021-12-01 05:50:00|573.17|567.77|572.91|567.51|573.19|567.79|572.15|566.75|409
1638338100000|2021-12-01 05:55:00|572.93|567.53|572.45|567.05|572.93|567.53|572.33|566.93|396
1638338400000|2021-12-01 06:00:00|572.48|567.08|571.86|566.46|572.56|567.16|571.8|566.4|451
1638338700000|2021-12-01 06:05:00|571.85|566.45|572.89|567.49|572.9|567.5|571.18|565.78|393
1638339000000|2021-12-01 06:10:00|572.88|567.48|574.24|568.84|574.76|569.36|572.84|567.44|568
1638339300000|2021-12-01 06:15:00|574.23|568.83|576|570.6|576|570.6|573.31|567.91|521
1638339600000|2021-12-01 06:20:00|575.99|570.59|574.69|569.29|576.39|570.99|574.44|569.04|488
1638339900000|2021-12-01 06:25:00|574.68|569.28|574.66|569.26|575.39|569.99|574.5|569.1|531
1638340200000|2021-12-01 06:30:00|574.71|569.31|573.64|568.24|574.94|569.54|573.38|567.98|461
1638340500000|2021-12-01 06:35:00|573.63|568.23|574.92|569.52|575.21|569.81|573.61|568.21|467
1638340800000|2021-12-01 06:40:00|574.94|569.54|574.3|568.9|574.95|569.55|573.93|568.53|427
1638341100000|2021-12-01 06:45:00|574.29|568.89|574.84|569.44|575.11|569.71|574.16|568.76|311
1638341400000|2021-12-01 06:50:00|574.83|569.43|575.51|570.11|576.22|570.82|574.78|569.38|472
1638341700000|2021-12-01 06:55:00|575.42|570.02|575.63|570.23|575.96|570.56|575.41|570.01|378
1638342000000|2021-12-01 07:00:00|575.64|570.24|573.5|568.1|575.73|570.33|573.48|568.08|447
1638342300000|2021-12-01 07:05:00|573.56|568.16|576.4|571|577.03|571.63|573.34|567.94|589
1638342600000|2021-12-01 07:10:00|576.5|571.1|576.73|571.33|577.08|571.68|576.16|570.76|551
1638342900000|2021-12-01 07:15:00|576.72|571.32|578.35|572.95|579.18|573.78|576.71|571.31|619
1638343200000|2021-12-01 07:20:00|578.36|572.96|577.06|571.66|578.64|573.24|576.98|571.58|479
1638343500000|2021-12-01 07:25:00|577.04|571.64|576.01|570.61|577.25|571.85|575.7|570.3|543
1638343800000|2021-12-01 07:30:00|576|570.6|575.63|570.23|576.41|571.01|575.2|569.8|468
1638344100000|2021-12-01 07:35:00|575.62|570.22|575.71|570.31|576.11|570.71|575.3|569.9|347
1638344400000|2021-12-01 07:40:00|575.69|570.29|575.42|570.02|576.35|570.95|575.24|569.84|492
1638344700000|2021-12-01 07:45:00|575.41|570.01|575.76|570.36|576.6|571.2|575.35|569.95|529
1638345000000|2021-12-01 07:50:00|575.75|570.35|575.11|569.71|575.77|570.37|575.03|569.63|420
1638345300000|2021-12-01 07:55:00|575.12|569.72|576.13|570.73|576.79|571.39|575.08|569.68|567
1638345600000|2021-12-01 08:00:00|576.14|570.74|575.63|570.23|576.61|571.21|575.48|570.08|529
1638345900000|2021-12-01 08:05:00|575.61|570.21|574.39|568.99|575.62|570.22|574.38|568.98|480
1638346200000|2021-12-01 08:10:00|574.38|568.98|573.38|567.98|574.38|568.98|573.01|567.61|606
1638346500000|2021-12-01 08:15:00|573.37|567.97|578.93|573.53|579.37|573.97|573.37|567.97|805
1638346800000|2021-12-01 08:20:00|578.9|573.5|580.71|575.31|580.76|575.36|577.75|572.35|758
1638347100000|2021-12-01 08:25:00|580.67|575.27|580.52|575.12|581.29|575.89|579.3|573.9|658
1638347400000|2021-12-01 08:30:00|580.47|575.07|581.94|576.54|585.7|580.3|579.97|574.57|755
1638347700000|2021-12-01 08:35:00|581.93|576.53|579.48|574.08|581.96|576.56|578.59|573.19|647
1638348000000|2021-12-01 08:40:00|579.49|574.09|575.34|569.94|579.68|574.28|575.33|569.93|734
1638348300000|2021-12-01 08:45:00|575.35|569.95|574.04|568.64|576.22|570.82|573.79|568.39|763
1638348600000|2021-12-01 08:50:00|574.06|568.66|576.11|570.71|576.56|571.16|574|568.6|737
1638348900000|2021-12-01 08:55:00|576.1|570.7|574.89|569.49|576.12|570.72|574.33|568.93|678
1638349200000|2021-12-01 09:00:00|574.9|569.5|574.49|569.09|574.93|569.53|573.69|568.29|613
1638349500000|2021-12-01 09:05:00|574.47|569.07|574.77|569.37|575.03|569.63|573.91|568.51|639
1638349800000|2021-12-01 09:10:00|574.78|569.38|577.16|571.76|577.29|571.89|574.75|569.35|636
1638350100000|2021-12-01 09:15:00|577.17|571.77|577.24|571.84|577.89|572.49|576.81|571.41|593
1638350400000|2021-12-01 09:20:00|577.26|571.86|576.06|570.66|577.38|571.98|576.03|570.63|510
1638350700000|2021-12-01 09:25:00|576.04|570.64|576.36|570.96|576.66|571.26|575.59|570.19|497
1638351000000|2021-12-01 09:30:00|576.37|570.97|574.96|569.56|576.54|571.14|574.13|568.73|602
1638351300000|2021-12-01 09:35:00|574.94|569.54|575.74|570.34|576.21|570.81|574.8|569.4|512
1638351600000|2021-12-01 09:40:00|575.72|570.32|576.17|570.77|576.24|570.84|575.18|569.78|430
1638351900000|2021-12-01 09:45:00|576.16|570.76|575.5|570.1|576.46|571.06|575.12|569.72|443
1638352200000|2021-12-01 09:50:00|575.49|570.09|575.65|570.25|575.72|570.32|574.81|569.41|392
1638352500000|2021-12-01 09:55:00|575.63|570.23|576.64|571.24|576.76|571.36|575.48|570.08|417
1638352800000|2021-12-01 10:00:00|576.63|571.23|576.4|571|576.72|571.32|576.09|570.69|424
1638353100000|2021-12-01 10:05:00|576.39|570.99|574.72|569.32|576.41|571.01|574.65|569.25|333
1638353400000|2021-12-01 10:10:00|574.71|569.31|574.42|569.02|574.84|569.44|574.16|568.76|313
1638353700000|2021-12-01 10:15:00|574.43|569.03|575.58|570.18|575.75|570.35|574.12|568.72|398
1638354000000|2021-12-01 10:20:00|575.63|570.23|575.42|570.02|575.63|570.23|574.51|569.11|431
1638354300000|2021-12-01 10:25:00|575.41|570.01|575.18|569.78|575.47|570.07|574.64|569.24|351
1638354600000|2021-12-01 10:30:00|575.19|569.79|573.65|568.25|575.24|569.84|573.42|568.02|490
1638354900000|2021-12-01 10:35:00|573.63|568.23|573.54|568.14|573.77|568.37|572.72|567.32|481
1638355200000|2021-12-01 10:40:00|573.5|568.1|573.94|568.54|574.23|568.83|573.41|568.01|421
1638355500000|2021-12-01 10:45:00|573.95|568.55|574.58|569.18|574.59|569.19|572.92|567.52|437
1638355800000|2021-12-01 10:50:00|574.61|569.21|573.89|568.49|574.64|569.24|573.45|568.05|394
1638356100000|2021-12-01 10:55:00|573.87|568.47|574.63|569.23|575.43|570.03|573.48|568.08|440
1638356400000|2021-12-01 11:00:00|574.64|569.24|573.2|567.8|574.95|569.55|572.67|567.27|422
1638356700000|2021-12-01 11:05:00|573.23|567.83|574.33|568.93|574.43|569.03|573.16|567.76|485
1638357000000|2021-12-01 11:10:00|574.32|568.92|574.47|569.07|574.78|569.38|573.83|568.43|403
1638357300000|2021-12-01 11:15:00|574.44|569.04|575.95|570.55|577.03|571.63|572.99|567.59|587
1638357600000|2021-12-01 11:20:00|575.97|570.57|575.27|569.87|576.11|570.71|575.23|569.83|430
1638357900000|2021-12-01 11:25:00|575.25|569.85|574.37|568.97|575.27|569.87|573.82|568.42|524
1638358200000|2021-12-01 11:30:00|574.32|568.92|577.85|572.45|577.91|572.51|574.28|568.88|417
1638358500000|2021-12-01 11:35:00|577.87|572.47|576.68|571.28|579|573.6|576.25|570.85|588
1638358800000|2021-12-01 11:40:00|576.69|571.29|577.89|572.49|577.91|572.51|576.27|570.87|471
1638359100000|2021-12-01 11:45:00|577.91|572.51|577.99|572.59|578.3|572.9|577.06|571.66|517
1638359400000|2021-12-01 11:50:00|578|572.6|577.02|571.62|578.08|572.68|576.35|570.95|564
1638359700000|2021-12-01 11:55:00|577|571.6|578.34|572.94|578.98|573.58|576.48|571.08|621
1638360000000|2021-12-01 12:00:00|578.36|572.96|577.95|572.55|579.36|573.96|577.71|572.31|631
1638360300000|2021-12-01 12:05:00|577.96|572.56|579.54|574.14|579.9|574.5|577.84|572.44|526
1638360600000|2021-12-01 12:10:00|579.55|574.15|580.68|575.28|581.04|575.64|579.53|574.13|603
1638360900000|2021-12-01 12:15:00|580.65|575.25|579.75|574.35|581.41|576.01|579.36|573.96|629
1638361200000|2021-12-01 12:20:00|579.74|574.34|580.56|575.16|580.7|575.3|579.43|574.03|561
1638361500000|2021-12-01 12:25:00|580.59|575.19|580.23|574.83|581.02|575.62|580.18|574.78|473
1638361800000|2021-12-01 12:30:00|580.22|574.82|580.34|574.94|581.21|575.81|580.01|574.61|461
1638362100000|2021-12-01 12:35:00|580.33|574.93|579.82|574.42|580.39|574.99|579.48|574.08|442
1638362400000|2021-12-01 12:40:00|579.83|574.43|577.65|572.25|579.89|574.49|577.63|572.23|461
1638362700000|2021-12-01 12:45:00|577.7|572.3|577.4|572|577.74|572.34|576.65|571.25|501
1638363000000|2021-12-01 12:50:00|577.39|571.99|576.58|571.18|577.71|572.31|576.53|571.13|391
1638363300000|2021-12-01 12:55:00|576.57|571.17|577.15|571.75|577.17|571.77|576.43|571.03|475
1638363600000|2021-12-01 13:00:00|577.04|571.64|579.12|573.72|579.69|574.29|576.83|571.43|518
1638363900000|2021-12-01 13:05:00|579.13|573.73|578.38|572.98|579.32|573.92|578.18|572.78|399
1638364200000|2021-12-01 13:10:00|578.36|572.96|579.54|574.14|579.73|574.33|578.3|572.9|323
1638364500000|2021-12-01 13:15:00|579.58|574.18|580.13|574.73|580.22|574.82|579.58|574.18|259
1638364800000|2021-12-01 13:20:00|580.24|574.84|580.01|574.61|580.32|574.92|579.79|574.39|340
1638365100000|2021-12-01 13:25:00|580|574.6|580.03|574.63|580.94|575.54|579.97|574.57|441
1638365400000|2021-12-01 13:30:00|580.06|574.66|581.86|576.46|581.87|576.47|579.97|574.57|509
1638365700000|2021-12-01 13:35:00|581.82|576.42|584.19|578.79|584.19|578.79|581.47|576.07|553
1638366000000|2021-12-01 13:40:00|584.21|578.81|584.67|579.27|585.79|580.39|584.21|578.81|636
1638366300000|2021-12-01 13:45:00|584.71|579.31|583.95|578.55|584.71|579.31|583.18|577.78|679
1638366600000|2021-12-01 13:50:00|583.92|578.52|584.12|578.72|584.97|579.57|583.39|577.99|604
1638366900000|2021-12-01 13:55:00|584.1|578.7|583.83|578.43|584.15|578.75|583.46|578.06|521
1638367200000|2021-12-01 14:00:00|583.82|578.42|585.17|579.77|585.2|579.8|583.82|578.42|667
1638367500000|2021-12-01 14:05:00|585.21|579.81|585.4|580|585.62|580.22|584.75|579.35|642
1638367800000|2021-12-01 14:10:00|585.42|580.02|585.25|579.85|585.49|580.09|584.99|579.59|472
1638368100000|2021-12-01 14:15:00|585.26|579.86|586.05|580.65|586.05|580.65|585.05|579.65|609
1638368400000|2021-12-01 14:20:00|586.04|580.64|586.94|581.54|587.06|581.66|585.97|580.57|569
1638368700000|2021-12-01 14:25:00|586.88|581.48|588.01|582.61|588.12|582.72|586.53|581.13|654
1638369000000|2021-12-01 14:30:00|588.03|582.63|587.42|582.02|588.2|582.8|586.86|581.46|702
1638369300000|2021-12-01 14:35:00|587.51|582.11|587.87|582.47|588.02|582.62|587.24|581.84|627
1638369600000|2021-12-01 14:40:00|587.86|582.46|589.06|583.66|589.06|583.66|587.46|582.06|632
1638369900000|2021-12-01 14:45:00|588.96|583.56|588.02|582.62|589.61|584.21|587.91|582.51|721
1638370200000|2021-12-01 14:50:00|587.99|582.59|588.23|582.83|588.7|583.3|587.51|582.11|551
1638370500000|2021-12-01 14:55:00|588.25|582.85|588.24|582.84|588.64|583.24|587.61|582.21|532
1638370800000|2021-12-01 15:00:00|588.25|582.85|587.35|581.95|589.08|583.68|587.18|581.78|588
1638371100000|2021-12-01 15:05:00|587.38|581.98|587.81|582.41|588.2|582.8|586.71|581.31|608
1638371400000|2021-12-01 15:10:00|587.8|582.4|586.34|580.94|587.81|582.41|585.43|580.03|519
1638371700000|2021-12-01 15:15:00|586.35|580.95|584.81|579.41|586.65|581.25|584.81|579.41|486
1638372000000|2021-12-01 15:20:00|584.8|579.4|585.07|579.67|585.54|580.14|584.74|579.34|461
1638372300000|2021-12-01 15:25:00|585.06|579.66|586.49|581.09|587.14|581.74|585|579.6|435
1638372600000|2021-12-01 15:30:00|586.51|581.11|587.26|581.86|587.6|582.2|586.47|581.07|569
1638372900000|2021-12-01 15:35:00|587.25|581.85|586.74|581.34|588.24|582.84|586.62|581.22|621
1638373200000|2021-12-01 15:40:00|586.7|581.3|587.12|581.72|587.55|582.15|585.98|580.58|677
1638373500000|2021-12-01 15:45:00|587.13|581.73|587.27|581.87|587.57|582.17|586.88|581.48|515
1638373800000|2021-12-01 15:50:00|587.25|581.85|587.4|582|587.78|582.38|586.82|581.42|566
1638374100000|2021-12-01 15:55:00|587.39|581.99|588.12|582.72|588.16|582.76|586.68|581.28|504
1638374400000|2021-12-01 16:00:00|588.13|582.73|587.8|582.4|588.5|583.1|587.67|582.27|604
1638374700000|2021-12-01 16:05:00|587.81|582.41|588.92|583.52|589.24|583.84|587.19|581.79|630
1638375000000|2021-12-01 16:10:00|588.91|583.51|589.27|583.87|589.48|584.08|588.9|583.5|506
1638375300000|2021-12-01 16:15:00|589.28|583.88|588.97|583.57|589.63|584.23|588.67|583.27|560
1638375600000|2021-12-01 16:20:00|588.98|583.58|587.87|582.47|589.03|583.63|587.68|582.28|501
1638375900000|2021-12-01 16:25:00|587.89|582.49|587.52|582.12|588.21|582.81|587.37|581.97|446
1638376200000|2021-12-01 16:30:00|587.53|582.13|587.06|581.66|587.77|582.37|586.83|581.43|446
1638376500000|2021-12-01 16:35:00|587.18|581.78|586.79|581.39|587.7|582.3|586.79|581.39|581
1638376800000|2021-12-01 16:40:00|586.82|581.42|586.25|580.85|586.93|581.53|586.22|580.82|342
1638377100000|2021-12-01 16:45:00|586.26|580.86|586.31|580.91|586.49|581.09|585.73|580.33|524
1638377400000|2021-12-01 16:50:00|586.24|580.84|585.62|580.22|586.36|580.96|585.57|580.17|396
1638377700000|2021-12-01 16:55:00|585.63|580.23|585.04|579.64|585.65|580.25|584.56|579.16|499
1638378000000|2021-12-01 17:00:00|585.02|579.62|585.88|580.48|585.97|580.57|584.99|579.59|483
1638378300000|2021-12-01 17:05:00|585.84|580.44|585.25|579.85|585.86|580.46|584.88|579.48|503
1638378600000|2021-12-01 17:10:00|585.13|579.73|585.73|580.33|586|580.6|585.08|579.68|484
1638378900000|2021-12-01 17:15:00|585.77|580.37|586.1|580.7|586.36|580.96|585.64|580.24|409
1638379200000|2021-12-01 17:20:00|586.09|580.69|585.34|579.94|586.25|580.85|585.32|579.92|382
1638379500000|2021-12-01 17:25:00|585.33|579.93|584.83|579.43|585.87|580.47|584.81|579.41|430
1638379800000|2021-12-01 17:30:00|584.81|579.41|585.08|579.68|585.19|579.79|584.34|578.94|526
1638380100000|2021-12-01 17:35:00|585.03|579.63|584.59|579.19|585.06|579.66|584.49|579.09|458
1638380400000|2021-12-01 17:40:00|584.64|579.24|584.23|578.83|584.87|579.47|584.22|578.82|474
1638380700000|2021-12-01 17:45:00|584.21|578.81|584.35|578.95|585.22|579.82|583.46|578.06|509
1638381000000|2021-12-01 17:50:00|584.34|578.94|582.59|577.19|584.34|578.94|582.56|577.16|486
1638381300000|2021-12-01 17:55:00|582.6|577.2|583.26|577.86|583.59|578.19|582.46|577.06|516
1638381600000|2021-12-01 18:00:00|583.24|577.84|582.92|577.52|583.97|578.57|582.71|577.31|543
1638381900000|2021-12-01 18:05:00|583.03|577.63|582.89|577.49|583.3|577.9|582.26|576.86|672
1638382200000|2021-12-01 18:10:00|582.87|577.47|582.51|577.11|583.2|577.8|582.2|576.8|591
1638382500000|2021-12-01 18:15:00|582.52|577.12|581.62|576.22|583.43|578.03|581.52|576.12|583
1638382800000|2021-12-01 18:20:00|581.63|576.23|582.73|577.33|582.8|577.4|581.5|576.1|458
1638383100000|2021-12-01 18:25:00|582.74|577.34|582.43|577.03|583.51|578.11|582.43|577.03|394
1638383400000|2021-12-01 18:30:00|582.39|576.99|582.36|576.96|583.23|577.83|582.06|576.66|483
1638383700000|2021-12-01 18:35:00|582.35|576.95|582.36|576.96|582.61|577.21|582.25|576.85|287
1638384000000|2021-12-01 18:40:00|582.37|576.97|581.74|576.34|582.42|577.02|580.72|575.32|513
1638384300000|2021-12-01 18:45:00|581.75|576.35|580.35|574.95|581.77|576.37|580.24|574.84|545
1638384600000|2021-12-01 18:50:00|580.32|574.92|580.08|574.68|581.11|575.71|579.85|574.45|550
1638384900000|2021-12-01 18:55:00|580.02|574.62|580.33|574.93|580.76|575.36|579.97|574.57|595
1638385200000|2021-12-01 19:00:00|580.31|574.91|580.25|574.85|580.89|575.49|579.78|574.38|629
1638385500000|2021-12-01 19:05:00|580.27|574.87|578.99|573.59|580.56|575.16|578.78|573.38|547
1638385800000|2021-12-01 19:10:00|579.01|573.61|578.03|572.63|579.03|573.63|577.67|572.27|568
1638386100000|2021-12-01 19:15:00|578|572.6|578.39|572.99|578.74|573.34|577.58|572.18|522
1638386400000|2021-12-01 19:20:00|578.36|572.96|580.7|575.3|580.75|575.35|578.28|572.88|482
1638386700000|2021-12-01 19:25:00|580.72|575.32|582.57|577.17|582.59|577.19|580.71|575.31|581
1638387000000|2021-12-01 19:30:00|582.55|577.15|582.21|576.81|582.81|577.41|581.57|576.17|535
1638387300000|2021-12-01 19:35:00|582.22|576.82|582.97|577.57|583.25|577.85|582.22|576.82|576
1638387600000|2021-12-01 19:40:00|583|577.6|582.13|576.73|583.02|577.62|581.52|576.12|559
1638387900000|2021-12-01 19:45:00|582.14|576.74|581.89|576.49|582.36|576.96|581.43|576.03|567
1638388200000|2021-12-01 19:50:00|581.85|576.45|579.95|574.55|582.13|576.73|579.73|574.33|594
1638388500000|2021-12-01 19:55:00|579.94|574.54|579.75|574.35|580.56|575.16|579.73|574.33|439
1638388800000|2021-12-01 20:00:00|579.77|574.37|577.27|571.87|579.91|574.51|577.27|571.87|446
1638389100000|2021-12-01 20:05:00|577.29|571.89|577.15|571.75|577.88|572.48|577.04|571.64|479
1638389400000|2021-12-01 20:10:00|577.14|571.74|578.25|572.85|578.53|573.13|577.1|571.7|605
1638389700000|2021-12-01 20:15:00|578.24|572.84|576.5|571.1|578.25|572.85|576.35|570.95|464
1638390000000|2021-12-01 20:20:00|576.48|571.08|574.78|569.38|576.66|571.26|574.67|569.27|634
1638390300000|2021-12-01 20:25:00|574.77|569.37|574.52|569.12|575.12|569.72|573.01|567.61|804
1638390600000|2021-12-01 20:30:00|574.47|569.07|574.07|568.67|575.52|570.12|573.46|568.06|771
1638390900000|2021-12-01 20:35:00|574.02|568.62|575.09|569.69|575.12|569.72|573.86|568.46|673
1638391200000|2021-12-01 20:40:00|575.07|569.67|575.36|569.96|575.8|570.4|574.86|569.46|670
1638391500000|2021-12-01 20:45:00|575.35|569.95|573.06|567.66|575.44|570.04|573.03|567.63|537
1638391800000|2021-12-01 20:50:00|573.09|567.69|573.23|567.83|573.84|568.44|573|567.6|626
1638392100000|2021-12-01 20:55:00|573.14|567.74|572.91|567.51|573.34|567.94|571.44|566.04|728
1638392400000|2021-12-01 21:00:00|572.9|567.5|571.57|566.17|572.92|567.52|571.24|565.84|640
1638392700000|2021-12-01 21:05:00|571.56|566.16|571.59|566.19|571.6|566.2|568.91|563.51|688
1638393000000|2021-12-01 21:10:00|571.6|566.2|571.83|566.43|572.09|566.69|571.6|566.2|119
1638393300000|2021-12-01 21:15:00|571.52|566.12|570.82|565.42|571.66|566.26|570.26|564.86|640
1638393600000|2021-12-01 21:20:00|570.83|565.43|570.44|565.04|571.39|565.99|570.43|565.03|630
1638393900000|2021-12-01 21:25:00|570.46|565.06|568.73|563.33|570.48|565.08|568.65|563.25|576
1638394200000|2021-12-01 21:30:00|568.67|563.27|569.18|563.78|569.97|564.57|568.6|563.2|614
1638394500000|2021-12-01 21:35:00|569.16|563.76|568.26|562.86|570.3|564.9|568.23|562.83|425
1638394800000|2021-12-01 21:40:00|568.16|562.76|568.16|562.76|568.2|562.8|568.09|562.69|16
1638395100000|2021-12-01 21:45:00|569.75|564.35|568.42|563.02|569.99|564.59|568.39|562.99|435
1638395400000|2021-12-01 21:50:00|568.43|563.03|570.39|564.99|570.4|565|568.43|563.03|544
1638395700000|2021-12-01 21:55:00|570.4|565|571.01|565.61|571.61|566.21|570.39|564.99|575
1638396000000|2021-12-01 22:00:00|570.99|565.59|572.24|566.84|572.33|566.93|570.56|565.16|423
1638396300000|2021-12-01 22:05:00|572.25|566.85|572.34|566.94|572.42|567.02|571.62|566.22|327
1638396600000|2021-12-01 22:10:00|572.36|566.96|571.23|565.83|572.39|566.99|571.1|565.7|452
1638396900000|2021-12-01 22:15:00|571.22|565.82|569.26|563.86|571.24|565.84|569.26|563.86|314
1638397200000|2021-12-01 22:20:00|569.25|563.85|570.31|564.91|570.71|565.31|569.25|563.85|385
1638397500000|2021-12-01 22:25:00|570.32|564.92|570.19|564.79|570.32|564.92|569.71|564.31|229
1638397800000|2021-12-01 22:30:00|570.2|564.8|569.58|564.18|570.32|564.92|569.47|564.07|185
1638398100000|2021-12-01 22:35:00|569.63|564.23|570.69|565.29|570.7|565.3|569.4|564|212
1638398400000|2021-12-01 22:40:00|570.7|565.3|570.04|564.64|571|565.6|570.02|564.62|275
1638398700000|2021-12-01 22:45:00|570.03|564.63|571.51|566.11|571.61|566.21|569.88|564.48|319
1638399000000|2021-12-01 22:50:00|571.52|566.12|572.34|566.94|572.34|566.94|571.46|566.06|157
1638399300000|2021-12-01 22:55:00|572.49|567.09|572.11|566.71|572.81|567.41|571.84|566.44|308
1638399600000|2021-12-01 23:00:00|572.1|566.7|572.6|567.2|572.87|567.47|571.87|566.47|510
1638399900000|2021-12-01 23:05:00|572.57|567.17|573.56|568.16|573.59|568.19|572.57|567.17|344
1638400200000|2021-12-01 23:10:00|573.53|568.13|573.32|567.92|573.87|568.47|572.69|567.29|492
1638400500000|2021-12-01 23:15:00|573.31|567.91|572.6|567.2|573.4|568|572.48|567.08|504
1638400800000|2021-12-01 23:20:00|572.69|567.29|572.81|567.41|573.36|567.96|572.49|567.09|583
1638401100000|2021-12-01 23:25:00|572.8|567.4|573.82|568.42|573.92|568.52|572.78|567.38|432
1638401400000|2021-12-01 23:30:00|573.81|568.41|573.36|567.96|573.94|568.54|572.75|567.35|506
1638401700000|2021-12-01 23:35:00|573.37|567.97|573.94|568.54|574.18|568.78|573.32|567.92|495
1638402000000|2021-12-01 23:40:00|573.95|568.55|573.29|567.89|574.4|569|573.24|567.84|431
1638402300000|2021-12-01 23:45:00|573.23|567.83|572.95|567.55|573.54|568.14|572.39|566.99|441
1638402600000|2021-12-01 23:50:00|572.94|567.54|573.02|567.62|573.81|568.41|572.94|567.54|350
1638402900000|2021-12-01 23:55:00|573.01|567.61|573.6|568.2|573.85|568.45|572.86|567.46|402
1638403200000|2021-12-02 00:00:00|573.63|568.23|572.21|566.81|573.67|568.27|572.08|566.68|516
1638403500000|2021-12-02 00:05:00|572.18|566.78|571.9|566.5|573.54|568.14|571.77|566.37|553
1638403800000|2021-12-02 00:10:00|571.91|566.51|572.53|567.13|572.71|567.31|570.59|565.19|614
1638404100000|2021-12-02 00:15:00|572.51|567.11|570.46|565.06|573.02|567.62|569.65|564.25|550
1638404400000|2021-12-02 00:20:00|570.47|565.07|572.74|567.34|572.81|567.41|570.43|565.03|497
1638404700000|2021-12-02 00:25:00|572.73|567.33|570.03|564.63|572.89|567.49|569.98|564.58|544
1638405000000|2021-12-02 00:30:00|570.04|564.64|570.69|565.29|571.48|566.08|570.03|564.63|511
1638405300000|2021-12-02 00:35:00|570.68|565.28|568.49|563.09|570.98|565.58|568.42|563.02|532
1638405600000|2021-12-02 00:40:00|568.47|563.07|568.77|563.37|569.12|563.72|568.39|562.99|531
1638405900000|2021-12-02 00:45:00|568.78|563.38|568.15|562.75|569.07|563.67|568.05|562.65|499
1638406200000|2021-12-02 00:50:00|568.22|562.82|568.75|563.35|568.76|563.36|567.81|562.41|523
1638406500000|2021-12-02 00:55:00|568.74|563.34|571.61|566.21|571.61|566.21|568.71|563.31|584
1638406800000|2021-12-02 01:00:00|571.58|566.18|570.7|565.3|571.73|566.33|569.81|564.41|562
1638407100000|2021-12-02 01:05:00|570.72|565.32|570.52|565.12|570.94|565.54|569.42|564.02|605
1638407400000|2021-12-02 01:10:00|570.53|565.13|571.7|566.3|571.92|566.52|570.51|565.11|464
1638407700000|2021-12-02 01:15:00|571.67|566.27|572.54|567.14|572.57|567.17|571.35|565.95|510
1638408000000|2021-12-02 01:20:00|572.61|567.21|570.99|565.59|572.61|567.21|570.65|565.25|486
1638408300000|2021-12-02 01:25:00|571|565.6|574.14|568.74|574.57|569.17|570.94|565.54|679
1638408600000|2021-12-02 01:30:00|574.13|568.73|573.97|568.57|574.87|569.47|573.53|568.13|692
1638408900000|2021-12-02 01:35:00|573.98|568.58|573.53|568.13|574.22|568.82|573.45|568.05|483
1638409200000|2021-12-02 01:40:00|573.54|568.14|574.13|568.73|574.6|569.2|573.54|568.14|494
1638409500000|2021-12-02 01:45:00|574.11|568.71|573.65|568.25|574.13|568.73|572.89|567.49|464
1638409800000|2021-12-02 01:50:00|573.66|568.26|573.49|568.09|574.14|568.74|573.38|567.98|392
1638410100000|2021-12-02 01:55:00|573.47|568.07|574.55|569.15|574.81|569.41|573.34|567.94|444
1638410400000|2021-12-02 02:00:00|574.54|569.14|573.76|568.36|575.01|569.61|573.47|568.07|544
1638410700000|2021-12-02 02:05:00|573.71|568.31|572.05|566.65|573.71|568.31|572|566.6|535
1638411000000|2021-12-02 02:10:00|572.07|566.67|572.19|566.79|572.73|567.33|571.79|566.39|421
1638411300000|2021-12-02 02:15:00|572.18|566.78|571.92|566.52|572.32|566.92|571.53|566.13|422
1638411600000|2021-12-02 02:20:00|571.97|566.57|572.44|567.04|572.56|567.16|571.85|566.45|350
1638411900000|2021-12-02 02:25:00|572.43|567.03|571.88|566.48|572.48|567.08|571.61|566.21|387
1638412200000|2021-12-02 02:30:00|571.89|566.49|572.65|567.25|572.78|567.38|571.74|566.34|442
1638412500000|2021-12-02 02:35:00|572.66|567.26|572.66|567.26|573.56|568.16|572.5|567.1|308
1638412800000|2021-12-02 02:40:00|572.69|567.29|573.53|568.13|573.63|568.23|572.25|566.85|439
1638413100000|2021-12-02 02:45:00|573.58|568.18|572.67|567.27|574.63|569.23|572.65|567.25|572
1638413400000|2021-12-02 02:50:00|572.68|567.28|572.94|567.54|573.44|568.04|572.63|567.23|436
1638413700000|2021-12-02 02:55:00|572.95|567.55|573.03|567.63|573.42|568.02|572.37|566.97|508
1638414000000|2021-12-02 03:00:00|573.06|567.66|570.48|565.08|573.06|567.66|570.23|564.83|593
1638414300000|2021-12-02 03:05:00|570.49|565.09|565.94|560.54|570.63|565.23|565.87|560.47|848
1638414600000|2021-12-02 03:10:00|565.91|560.51|563.65|558.25|566.79|561.39|563.46|558.06|849
1638414900000|2021-12-02 03:15:00|563.66|558.26|561.87|556.47|564.13|558.73|561.86|556.46|824
1638415200000|2021-12-02 03:20:00|561.89|556.49|562.34|556.94|562.73|557.33|561.43|556.03|800
1638415500000|2021-12-02 03:25:00|562.35|556.95|562.13|556.73|562.35|556.95|561.48|556.08|684
1638415800000|2021-12-02 03:30:00|562.1|556.7|562.28|556.88|563.43|558.03|561.78|556.38|569
1638416100000|2021-12-02 03:35:00|562.32|556.92|563.42|558.02|563.6|558.2|561.72|556.32|413
1638416400000|2021-12-02 03:40:00|563.41|558.01|564.13|558.73|564.68|559.28|563.29|557.89|444
1638416700000|2021-12-02 03:45:00|564.12|558.72|564.83|559.43|565.2|559.8|563.52|558.12|629
1638417000000|2021-12-02 03:50:00|564.82|559.42|566.02|560.62|566.34|560.94|564.82|559.42|559
1638417300000|2021-12-02 03:55:00|566.03|560.63|565.03|559.63|566.03|560.63|564.61|559.21|544
1638417600000|2021-12-02 04:00:00|565.04|559.64|565.81|560.41|566.2|560.8|563.96|558.56|715
1638417900000|2021-12-02 04:05:00|565.78|560.38|567.4|562|567.65|562.25|565.63|560.23|670
1638418200000|2021-12-02 04:10:00|567.42|562.02|568|562.6|568.02|562.62|567.42|562.02|522
1638418500000|2021-12-02 04:15:00|567.96|562.56|567.58|562.18|568.38|562.98|566.92|561.52|466
1638418800000|2021-12-02 04:20:00|567.59|562.19|567.83|562.43|567.93|562.53|566.79|561.39|479
1638419100000|2021-12-02 04:25:00|567.8|562.4|568.44|563.04|568.45|563.05|567.65|562.25|404
1638419400000|2021-12-02 04:30:00|568.41|563.01|568.36|562.96|568.61|563.21|568.12|562.72|376
1638419700000|2021-12-02 04:35:00|568.37|562.97|567.69|562.29|568.45|563.05|567.69|562.29|398
1638420000000|2021-12-02 04:40:00|567.72|562.32|567.31|561.91|567.89|562.49|567.11|561.71|331
1638420300000|2021-12-02 04:45:00|567.3|561.9|567.33|561.93|567.71|562.31|566.23|560.83|527
1638420600000|2021-12-02 04:50:00|567.41|562.01|567.71|562.31|567.74|562.34|566.94|561.54|391
1638420900000|2021-12-02 04:55:00|567.72|562.32|568.31|562.91|568.55|563.15|567.66|562.26|345
1638421200000|2021-12-02 05:00:00|568.28|562.88|568.9|563.5|568.99|563.59|567.72|562.32|413
1638421500000|2021-12-02 05:05:00|568.89|563.49|569.27|563.87|569.56|564.16|568.78|563.38|360
1638421800000|2021-12-02 05:10:00|569.24|563.84|569.74|564.34|569.94|564.54|568.81|563.41|470
1638422100000|2021-12-02 05:15:00|569.75|564.35|569.75|564.35|570.02|564.62|569.34|563.94|455
1638422400000|2021-12-02 05:20:00|569.73|564.33|569.06|563.66|569.73|564.33|568.8|563.4|482
1638422700000|2021-12-02 05:25:00|569.04|563.64|568.9|563.5|569.59|564.19|568.89|563.49|442
1638423000000|2021-12-02 05:30:00|568.89|563.49|568.97|563.57|569.18|563.78|568.27|562.87|323
1638423300000|2021-12-02 05:35:00|568.96|563.56|568.26|562.86|569.01|563.61|568.23|562.83|303
1638423600000|2021-12-02 05:40:00|568.25|562.85|569.45|564.05|569.49|564.09|568.25|562.85|383
1638423900000|2021-12-02 05:45:00|569.46|564.06|569.55|564.15|569.65|564.25|569.24|563.84|327
1638424200000|2021-12-02 05:50:00|569.54|564.14|569.2|563.8|569.57|564.17|569.16|563.76|436
1638424500000|2021-12-02 05:55:00|569.23|563.83|569.47|564.07|569.81|564.41|568.39|562.99|439
1638424800000|2021-12-02 06:00:00|569.49|564.09|568.44|563.04|569.56|564.16|568.38|562.98|478
1638425100000|2021-12-02 06:05:00|568.45|563.05|567.7|562.3|568.64|563.24|567.61|562.21|438
1638425400000|2021-12-02 06:10:00|567.69|562.29|567.24|561.84|567.7|562.3|566.41|561.01|608
1638425700000|2021-12-02 06:15:00|567.25|561.85|567.13|561.73|568.15|562.75|566.87|561.47|434
1638426000000|2021-12-02 06:20:00|567.12|561.72|566.98|561.58|567.48|562.08|566.9|561.5|376
1638426300000|2021-12-02 06:25:00|566.99|561.59|567.53|562.13|567.77|562.37|566.99|561.59|322
1638426600000|2021-12-02 06:30:00|567.49|562.09|566.57|561.17|567.61|562.21|566.43|561.03|508
1638426900000|2021-12-02 06:35:00|566.58|561.18|566|560.6|567.41|562.01|565.76|560.36|652
1638427200000|2021-12-02 06:40:00|565.99|560.59|566.73|561.33|566.84|561.44|565.65|560.25|447
1638427500000|2021-12-02 06:45:00|566.77|561.37|567.11|561.71|567.21|561.81|566.67|561.27|450
1638427800000|2021-12-02 06:50:00|567.13|561.73|567.44|562.04|567.55|562.15|566.92|561.52|360
1638428100000|2021-12-02 06:55:00|567.43|562.03|568.65|563.25|568.77|563.37|567.29|561.89|324
1638428400000|2021-12-02 07:00:00|568.68|563.28|569|563.6|569.21|563.81|568.28|562.88|497
1638428700000|2021-12-02 07:05:00|569.01|563.61|568.23|562.83|569.03|563.63|568.22|562.82|450
1638429000000|2021-12-02 07:10:00|568.25|562.85|567.9|562.5|568.43|563.03|567.64|562.24|498
1638429300000|2021-12-02 07:15:00|567.91|562.51|569.31|563.91|569.6|564.2|567.89|562.49|486
1638429600000|2021-12-02 07:20:00|569.32|563.92|569.46|564.06|570.06|564.66|569.32|563.92|496
1638429900000|2021-12-02 07:25:00|569.47|564.07|569.57|564.17|570.11|564.71|569.39|563.99|537
1638430200000|2021-12-02 07:30:00|569.56|564.16|567.81|562.41|569.61|564.21|567.67|562.27|473
1638430500000|2021-12-02 07:35:00|567.79|562.39|568.64|563.24|568.71|563.31|567.71|562.31|306
1638430800000|2021-12-02 07:40:00|568.61|563.21|567.69|562.29|568.61|563.21|567.53|562.13|371
1638431100000|2021-12-02 07:45:00|567.71|562.31|568.08|562.68|568.43|563.03|567.61|562.21|341
1638431400000|2021-12-02 07:50:00|568|562.6|567.9|562.5|568.45|563.05|567.59|562.19|417
1638431700000|2021-12-02 07:55:00|567.88|562.48|567.75|562.35|568.09|562.69|567.42|562.02|410
1638432000000|2021-12-02 08:00:00|567.74|562.34|568.01|562.61|568.52|563.12|567.41|562.01|529
1638432300000|2021-12-02 08:05:00|567.97|562.57|568.16|562.76|568.52|563.12|567.9|562.5|511
1638432600000|2021-12-02 08:10:00|568.15|562.75|567.96|562.56|568.15|562.75|567.17|561.77|470
1638432900000|2021-12-02 08:15:00|568|562.6|568.42|563.02|568.52|563.12|567.64|562.24|474
1638433200000|2021-12-02 08:20:00|568.41|563.01|568.19|562.79|568.56|563.16|567.06|561.66|415
1638433500000|2021-12-02 08:25:00|568.2|562.8|568.9|563.5|569.07|563.67|567.97|562.57|558
1638433800000|2021-12-02 08:30:00|568.89|563.49|568.14|562.74|569.33|563.93|568|562.6|484
1638434100000|2021-12-02 08:35:00|568.13|562.73|568.35|562.95|568.66|563.26|567.77|562.37|594
1638434400000|2021-12-02 08:40:00|568.21|562.81|567.6|562.2|568.39|562.99|567.23|561.83|639
1638434700000|2021-12-02 08:45:00|567.61|562.21|568.07|562.67|568.22|562.82|567.26|561.86|420
1638435000000|2021-12-02 08:50:00|568.1|562.7|567.89|562.49|568.2|562.8|567.79|562.39|364
1638435300000|2021-12-02 08:55:00|567.88|562.48|568.38|562.98|568.76|563.36|567.81|562.41|440
1638435600000|2021-12-02 09:00:00|568.39|562.99|568.54|563.14|568.6|563.2|568.35|562.95|386
1638435900000|2021-12-02 09:05:00|568.55|563.15|568.7|563.3|568.8|563.4|568.52|563.12|304
1638436200000|2021-12-02 09:10:00|568.69|563.29|570.18|564.78|570.31|564.91|568.66|563.26|380
1638436500000|2021-12-02 09:15:00|570.16|564.76|569.76|564.36|570.17|564.77|569.76|564.36|345
1638436800000|2021-12-02 09:20:00|569.78|564.38|569.2|563.8|569.8|564.4|569.13|563.73|232
1638437100000|2021-12-02 09:25:00|569.23|563.83|567.82|562.42|569.32|563.92|567.81|562.41|492
1638437400000|2021-12-02 09:30:00|567.83|562.43|567.37|561.97|568.4|563|567.3|561.9|571
1638437700000|2021-12-02 09:35:00|567.35|561.95|567.53|562.13|568.15|562.75|567.06|561.66|458
1638438000000|2021-12-02 09:40:00|567.52|562.12|568.05|562.65|568.07|562.67|567.03|561.63|511
1638438300000|2021-12-02 09:45:00|568.04|562.64|568.45|563.05|569.64|564.24|567.95|562.55|442
1638438600000|2021-12-02 09:50:00|568.4|563|568.9|563.5|569.03|563.63|568.18|562.78|492
1638438900000|2021-12-02 09:55:00|568.98|563.58|573.02|567.62|577.27|571.87|568.79|563.39|588
1638439200000|2021-12-02 10:00:00|573.03|567.63|570.95|565.55|573.23|567.83|570.89|565.49|650
1638439500000|2021-12-02 10:05:00|570.97|565.57|570.71|565.31|571.74|566.34|570.45|565.05|441
1638439800000|2021-12-02 10:10:00|570.7|565.3|570.09|564.69|570.7|565.3|569.95|564.55|409
1638440100000|2021-12-02 10:15:00|570|564.6|568.4|563|570|564.6|568.27|562.87|419
1638440400000|2021-12-02 10:20:00|568.43|563.03|568.58|563.18|568.63|563.23|567.32|561.92|581
1638440700000|2021-12-02 10:25:00|568.59|563.19|568.26|562.86|569.21|563.81|568.23|562.83|462
1638441000000|2021-12-02 10:30:00|568.27|562.87|570.45|565.05|570.76|565.36|568.27|562.87|506
1638441300000|2021-12-02 10:35:00|570.4|565|569.56|564.16|570.47|565.07|569.02|563.62|399
1638441600000|2021-12-02 10:40:00|569.58|564.18|569.75|564.35|569.81|564.41|569.08|563.68|454
1638441900000|2021-12-02 10:45:00|569.73|564.33|569.67|564.27|570.35|564.95|569.62|564.22|368
1638442200000|2021-12-02 10:50:00|569.66|564.26|569.12|563.72|569.9|564.5|568.47|563.07|427
1638442500000|2021-12-02 10:55:00|569.11|563.71|570.32|564.92|570.38|564.98|568.88|563.48|533
1638442800000|2021-12-02 11:00:00|570.33|564.93|569.62|564.22|571.14|565.74|569.27|563.87|472
1638443100000|2021-12-02 11:05:00|569.63|564.23|568.05|562.65|569.65|564.25|567.84|562.44|444
1638443400000|2021-12-02 11:10:00|568|562.6|566.08|560.68|568.02|562.62|565.97|560.57|525
1638443700000|2021-12-02 11:15:00|566.07|560.67|567.71|562.31|567.72|562.32|565.91|560.51|587
1638444000000|2021-12-02 11:20:00|567.79|562.39|566.11|560.71|567.79|562.39|566.02|560.62|536
1638444300000|2021-12-02 11:25:00|566.1|560.7|567.68|562.28|568.48|563.08|565.97|560.57|634
1638444600000|2021-12-02 11:30:00|567.69|562.29|566.79|561.39|568.55|563.15|566.45|561.05|635
1638444900000|2021-12-02 11:35:00|566.7|561.3|568.47|563.07|568.83|563.43|566.69|561.29|626
1638445200000|2021-12-02 11:40:00|568.5|563.1|568.69|563.29|569.25|563.85|567.83|562.43|627
1638445500000|2021-12-02 11:45:00|568.68|563.28|567.07|561.67|568.68|563.28|566.6|561.2|497
1638445800000|2021-12-02 11:50:00|567.08|561.68|567.97|562.57|568.65|563.25|567.01|561.61|488
1638446100000|2021-12-02 11:55:00|567.94|562.54|567.68|562.28|568.06|562.66|567.64|562.24|523
1638446400000|2021-12-02 12:00:00|567.72|562.32|568.21|562.81|568.65|563.25|567.2|561.8|602
1638446700000|2021-12-02 12:05:00|568.2|562.8|566.35|560.95|568.56|563.16|566.24|560.84|665
1638447000000|2021-12-02 12:10:00|566.37|560.97|565.97|560.57|566.72|561.32|565.91|560.51|540
1638447300000|2021-12-02 12:15:00|565.99|560.59|565.92|560.52|566.54|561.14|565.43|560.03|597
1638447600000|2021-12-02 12:20:00|565.88|560.48|566.64|561.24|566.64|561.24|565.75|560.35|492
1638447900000|2021-12-02 12:25:00|566.68|561.28|568.5|563.1|568.97|563.57|566.62|561.22|625
1638448200000|2021-12-02 12:30:00|568.49|563.09|569.21|563.81|569.98|564.58|568.36|562.96|643
1638448500000|2021-12-02 12:35:00|569.2|563.8|568.56|563.16|569.46|564.06|568.3|562.9|593
1638448800000|2021-12-02 12:40:00|568.55|563.15|568.46|563.06|568.9|563.5|568.09|562.69|519
1638449100000|2021-12-02 12:45:00|568.45|563.05|566.98|561.58|568.45|563.05|566.95|561.55|519
1638449400000|2021-12-02 12:50:00|566.94|561.54|569.35|563.95|569.38|563.98|566.78|561.38|597
1638449700000|2021-12-02 12:55:00|569.36|563.96|569.33|563.93|570.31|564.91|569.25|563.85|528
1638450000000|2021-12-02 13:00:00|569.32|563.92|569.2|563.8|570.12|564.72|568.94|563.54|620
1638450300000|2021-12-02 13:05:00|569.23|563.83|568.99|563.59|569.47|564.07|568.26|562.86|536
1638450600000|2021-12-02 13:10:00|568.92|563.52|567.87|562.47|569.14|563.74|567.68|562.28|484
1638450900000|2021-12-02 13:15:00|567.88|562.48|568.11|562.71|568.8|563.4|567.26|561.86|504
1638451200000|2021-12-02 13:20:00|568.1|562.7|565.84|560.44|568.1|562.7|565.75|560.35|485
1638451500000|2021-12-02 13:25:00|565.63|560.23|564.9|559.5|565.66|560.26|564.71|559.31|707
1638451800000|2021-12-02 13:30:00|564.89|559.49|566.88|561.48|567.01|561.61|564.89|559.49|539
1638452100000|2021-12-02 13:35:00|566.87|561.47|565.39|559.99|567.11|561.71|565.38|559.98|490
1638452400000|2021-12-02 13:40:00|565.41|560.01|566.46|561.06|566.58|561.18|565.34|559.94|501
1638452700000|2021-12-02 13:45:00|566.49|561.09|565.43|560.03|566.63|561.23|565.41|560.01|569
1638453000000|2021-12-02 13:50:00|565.42|560.02|565.25|559.85|565.48|560.08|564.95|559.55|409
1638453300000|2021-12-02 13:55:00|565.26|559.86|566.13|560.73|566.68|561.28|565.02|559.62|580
1638453600000|2021-12-02 14:00:00|566.14|560.74|565.43|560.03|566.78|561.38|565.42|560.02|465
1638453900000|2021-12-02 14:05:00|565.45|560.05|565.75|560.35|565.94|560.54|564.91|559.51|428
1638454200000|2021-12-02 14:10:00|565.76|560.36|568.19|562.79|568.21|562.81|565.76|560.36|558
1638454500000|2021-12-02 14:15:00|568.2|562.8|566.87|561.47|568.43|563.03|566.87|561.47|592
1638454800000|2021-12-02 14:20:00|566.8|561.4|567.48|562.08|567.92|562.52|566.59|561.19|501
1638455100000|2021-12-02 14:25:00|567.49|562.09|566.44|561.04|567.62|562.22|566.44|561.04|458
1638455400000|2021-12-02 14:30:00|566.42|561.02|566.81|561.41|567.18|561.78|565.77|560.37|687
1638455700000|2021-12-02 14:35:00|566.78|561.38|569.05|563.65|569.14|563.74|566.2|560.8|790
1638456000000|2021-12-02 14:40:00|569.06|563.66|570.25|564.85|570.32|564.92|568.46|563.06|702
1638456300000|2021-12-02 14:45:00|570.29|564.89|571.09|565.69|571.35|565.95|569.51|564.11|716
1638456600000|2021-12-02 14:50:00|571.1|565.7|571.65|566.25|572.16|566.76|570.95|565.55|685
1638456900000|2021-12-02 14:55:00|571.66|566.26|571.1|565.7|571.66|566.26|570.62|565.22|683
1638457200000|2021-12-02 15:00:00|571.12|565.72|572.93|567.53|573.39|567.99|570.8|565.4|717
1638457500000|2021-12-02 15:05:00|572.92|567.52|571.74|566.34|573.32|567.92|571.66|566.26|631
1638457800000|2021-12-02 15:10:00|571.75|566.35|569.96|564.56|572|566.6|569.94|564.54|535
1638458100000|2021-12-02 15:15:00|569.97|564.57|569.75|564.35|570.44|565.04|569.1|563.7|619
1638458400000|2021-12-02 15:20:00|569.74|564.34|569.58|564.18|569.95|564.55|568.26|562.86|738
1638458700000|2021-12-02 15:25:00|569.59|564.19|569.52|564.12|570.67|565.27|568.76|563.36|639
1638459000000|2021-12-02 15:30:00|569.54|564.14|567.12|561.72|570.04|564.64|567.06|561.66|660
1638459300000|2021-12-02 15:35:00|567.21|561.81|565.73|560.33|567.21|561.81|565.69|560.29|640
1638459600000|2021-12-02 15:40:00|565.74|560.34|565.61|560.21|566.87|561.47|565.49|560.09|604
1638459900000|2021-12-02 15:45:00|565.6|560.2|566.82|561.42|567.53|562.13|565.58|560.18|634
1638460200000|2021-12-02 15:50:00|566.84|561.44|566.62|561.22|568.2|562.8|566.15|560.75|704
1638460500000|2021-12-02 15:55:00|566.65|561.25|567.76|562.36|568.38|562.98|566.4|561|626
1638460800000|2021-12-02 16:00:00|567.8|562.4|567.61|562.21|568.17|562.77|566.62|561.22|723
1638461100000|2021-12-02 16:05:00|567.76|562.36|569.15|563.75|569.25|563.85|567.55|562.15|644
1638461400000|2021-12-02 16:10:00|569.14|563.74|566.41|561.01|569.21|563.81|566.04|560.64|667
1638461700000|2021-12-02 16:15:00|566.42|561.02|566.19|560.79|567.76|562.36|565.95|560.55|750
1638462000000|2021-12-02 16:20:00|566.2|560.8|566.37|560.97|566.9|561.5|566.09|560.69|606
1638462300000|2021-12-02 16:25:00|566.44|561.04|565.91|560.51|566.77|561.37|565.89|560.49|539
1638462600000|2021-12-02 16:30:00|565.93|560.53|565.17|559.77|566.56|561.16|565.07|559.67|673
1638462900000|2021-12-02 16:35:00|565.14|559.74|565.64|560.24|566.2|560.8|564.93|559.53|631
1638463200000|2021-12-02 16:40:00|565.66|560.26|564.77|559.37|566.41|561.01|564.74|559.34|584
1638463500000|2021-12-02 16:45:00|564.76|559.36|565.12|559.72|565.3|559.9|564.22|558.82|675
1638463800000|2021-12-02 16:50:00|565.14|559.74|565.73|560.33|565.93|560.53|564.77|559.37|731
1638464100000|2021-12-02 16:55:00|565.76|560.36|566.14|560.74|566.51|561.11|564.92|559.52|708
1638464400000|2021-12-02 17:00:00|566.13|560.73|566.3|560.9|567.5|562.1|565.93|560.53|729
1638464700000|2021-12-02 17:05:00|566.31|560.91|567.95|562.55|567.95|562.55|566.18|560.78|551
1638465000000|2021-12-02 17:10:00|568.1|562.7|568.54|563.14|568.72|563.32|567.8|562.4|483
1638465300000|2021-12-02 17:15:00|568.55|563.15|568.23|562.83|568.81|563.41|567.65|562.25|448
1638465600000|2021-12-02 17:20:00|568.24|562.84|568.83|563.43|568.87|563.47|568.24|562.84|369
1638465900000|2021-12-02 17:25:00|568.84|563.44|568.34|562.94|568.86|563.46|568.08|562.68|420
1638466200000|2021-12-02 17:30:00|568.33|562.93|568.75|563.35|568.9|563.5|568.26|562.86|432
1638466500000|2021-12-02 17:35:00|568.76|563.36|568.25|562.85|568.97|563.57|567.8|562.4|585
1638466800000|2021-12-02 17:40:00|568.17|562.77|567.73|562.33|568.66|563.26|567.64|562.24|637
1638467100000|2021-12-02 17:45:00|567.74|562.34|568.19|562.79|568.26|562.86|567.63|562.23|532
1638467400000|2021-12-02 17:50:00|568.18|562.78|568.26|562.86|568.56|563.16|567.59|562.19|384
1638467700000|2021-12-02 17:55:00|568.23|562.83|568.04|562.64|568.68|563.28|567.8|562.4|454
1638468000000|2021-12-02 18:00:00|568.05|562.65|567.5|562.1|568.25|562.85|567.14|561.74|662
1638468300000|2021-12-02 18:05:00|567.44|562.04|566.44|561.04|568.02|562.62|566.23|560.83|632
1638468600000|2021-12-02 18:10:00|566.43|561.03|566.83|561.43|566.85|561.45|565.95|560.55|515
1638468900000|2021-12-02 18:15:00|566.82|561.42|566.44|561.04|567.11|561.71|566.33|560.93|535
1638469200000|2021-12-02 18:20:00|566.5|561.1|565.6|560.2|567.07|561.67|565.46|560.06|525
1638469500000|2021-12-02 18:25:00|565.62|560.22|565.47|560.07|565.76|560.36|565.34|559.94|462
1638469800000|2021-12-02 18:30:00|565.49|560.09|566.82|561.42|566.93|561.53|564.89|559.49|546
1638470100000|2021-12-02 18:35:00|566.81|561.41|566.86|561.46|567.08|561.68|566.01|560.61|564
1638470400000|2021-12-02 18:40:00|566.87|561.47|567.09|561.69|567.64|562.24|566.84|561.44|561
1638470700000|2021-12-02 18:45:00|567.08|561.68|566.55|561.15|567.08|561.68|566.12|560.72|575
1638471000000|2021-12-02 18:50:00|566.54|561.14|568.73|563.33|568.73|563.33|566.25|560.85|563
1638471300000|2021-12-02 18:55:00|568.74|563.34|568.64|563.24|569.06|563.66|568.44|563.04|503
1638471600000|2021-12-02 19:00:00|568.65|563.25|568.8|563.4|569.05|563.65|568.23|562.83|508
1638471900000|2021-12-02 19:05:00|568.83|563.43|568.22|562.82|568.92|563.52|567.44|562.04|596
1638472200000|2021-12-02 19:10:00|568.24|562.84|568.13|562.73|569.32|563.92|568.07|562.67|567
1638472500000|2021-12-02 19:15:00|568.16|562.76|569.03|563.63|569.15|563.75|568.06|562.66|436
1638472800000|2021-12-02 19:20:00|569.02|563.62|568.74|563.34|569.13|563.73|568.6|563.2|479
1638473100000|2021-12-02 19:25:00|568.73|563.33|568.56|563.16|568.92|563.52|567.96|562.56|454
1638473400000|2021-12-02 19:30:00|568.57|563.17|568.22|562.82|568.78|563.38|567.92|562.52|481
1638473700000|2021-12-02 19:35:00|568.2|562.8|567.13|561.73|568.26|562.86|566.88|561.48|384
1638474000000|2021-12-02 19:40:00|567.14|561.74|566.91|561.51|567.47|562.07|566.87|561.47|370
1638474300000|2021-12-02 19:45:00|566.92|561.52|566.63|561.23|567.78|562.38|566.55|561.15|464
1638474600000|2021-12-02 19:50:00|566.47|561.07|567.03|561.63|567.25|561.85|566.47|561.07|529
1638474900000|2021-12-02 19:55:00|567.05|561.65|567.14|561.74|568.08|562.68|567.01|561.61|448
1638475200000|2021-12-02 20:00:00|567.18|561.78|567.02|561.62|568.55|563.15|566.69|561.29|558
1638475500000|2021-12-02 20:05:00|567.04|561.64|568.73|563.33|569.11|563.71|566.85|561.45|634
1638475800000|2021-12-02 20:10:00|568.71|563.31|569.28|563.88|569.33|563.93|568.27|562.87|495
1638476100000|2021-12-02 20:15:00|569.27|563.87|568.45|563.05|569.6|564.2|568.34|562.94|365
1638476400000|2021-12-02 20:20:00|568.41|563.01|569.05|563.65|569.41|564.01|568.23|562.83|439
1638476700000|2021-12-02 20:25:00|569.04|563.64|569.2|563.8|569.38|563.98|568.89|563.49|433
1638477000000|2021-12-02 20:30:00|569.18|563.78|569.63|564.23|569.93|564.53|569.01|563.61|450
1638477300000|2021-12-02 20:35:00|569.6|564.2|569.82|564.42|569.96|564.56|569.34|563.94|331
1638477600000|2021-12-02 20:40:00|569.8|564.4|570.19|564.79|570.45|565.05|569.77|564.37|380
1638477900000|2021-12-02 20:45:00|570.22|564.82|570.2|564.8|570.54|565.14|569.18|563.78|445
1638478200000|2021-12-02 20:50:00|570.19|564.79|570.14|564.74|570.3|564.9|569.17|563.77|549
1638478500000|2021-12-02 20:55:00|570.13|564.73|570.03|564.63|570.18|564.78|569.35|563.95|490
1638478800000|2021-12-02 21:00:00|570.07|564.67|570.02|564.62|570.41|565.01|569.81|564.41|433
1638479100000|2021-12-02 21:05:00|570.01|564.61|569.71|564.31|570.21|564.81|569.64|564.24|325
1638479400000|2021-12-02 21:10:00|569.7|564.3|568.77|563.37|569.73|564.33|568.43|563.03|417
1638479700000|2021-12-02 21:15:00|568.86|563.46|569.11|563.71|569.34|563.94|568.77|563.37|335
1638480000000|2021-12-02 21:20:00|569.12|563.72|569.2|563.8|569.47|564.07|568.88|563.48|368
1638480300000|2021-12-02 21:25:00|569.21|563.81|569.27|563.87|569.37|563.97|568.86|563.46|338
1638480600000|2021-12-02 21:30:00|569.3|563.9|569.92|564.52|570.21|564.81|569.27|563.87|248
1638480900000|2021-12-02 21:35:00|569.93|564.53|570.03|564.63|570.17|564.77|569.36|563.96|408
1638481200000|2021-12-02 21:40:00|570.01|564.61|570.85|565.45|570.92|565.52|570.01|564.61|259
1638481500000|2021-12-02 21:45:00|570.86|565.46|570.44|565.04|570.95|565.55|570.36|564.96|308
1638481800000|2021-12-02 21:50:00|570.46|565.06|570.26|564.86|570.75|565.35|570.22|564.82|295
1638482100000|2021-12-02 21:55:00|570.23|564.83|570.11|564.71|570.6|565.2|569.95|564.55|497
1638482400000|2021-12-02 22:00:00|570.12|564.72|569.53|564.13|570.16|564.76|569.32|563.92|370
1638482700000|2021-12-02 22:05:00|569.52|564.12|569.6|564.2|569.87|564.47|569.41|564.01|335
1638483000000|2021-12-02 22:10:00|569.68|564.28|569.64|564.24|569.71|564.31|569.48|564.08|238
1638483300000|2021-12-02 22:15:00|569.62|564.22|569.07|563.67|569.67|564.27|568.98|563.58|249
1638483600000|2021-12-02 22:20:00|569.08|563.68|569.25|563.85|569.29|563.89|569.02|563.62|251
1638483900000|2021-12-02 22:25:00|569.24|563.84|569.14|563.74|569.58|564.18|569.12|563.72|240
1638484200000|2021-12-02 22:30:00|569.12|563.72|569.29|563.89|569.3|563.9|569.02|563.62|100
1638484500000|2021-12-02 22:35:00|569.3|563.9|569.59|564.19|569.61|564.21|569.14|563.74|174
1638484800000|2021-12-02 22:40:00|569.58|564.18|570.18|564.78|570.18|564.78|569.57|564.17|93
1638485100000|2021-12-02 22:45:00|570.19|564.79|570.23|564.83|570.46|565.06|568.49|563.09|415
1638485400000|2021-12-02 22:50:00|570.25|564.85|569.73|564.33|570.26|564.86|569.58|564.18|383
1638485700000|2021-12-02 22:55:00|569.72|564.32|568.73|563.33|569.72|564.32|568.48|563.08|359
1638486000000|2021-12-02 23:00:00|568.72|563.32|567.55|562.15|568.73|563.33|567.4|562|372
1638486300000|2021-12-02 23:05:00|567.56|562.16|567.59|562.19|568.52|563.12|567.39|561.99|438
1638486600000|2021-12-02 23:10:00|567.57|562.17|566.86|561.46|567.6|562.2|566.83|561.43|377
1638486900000|2021-12-02 23:15:00|566.95|561.55|565.74|560.34|567.29|561.89|565.67|560.27|457
1638487200000|2021-12-02 23:20:00|565.75|560.35|565.18|559.78|566.03|560.63|565.06|559.66|541
1638487500000|2021-12-02 23:25:00|565.14|559.74|565.05|559.65|565.35|559.95|564.94|559.54|449
1638487800000|2021-12-02 23:30:00|565.1|559.7|566.25|560.85|566.25|560.85|564.95|559.55|487
1638488100000|2021-12-02 23:35:00|566.28|560.88|565.5|560.1|566.38|560.98|565.42|560.02|432
1638488400000|2021-12-02 23:40:00|565.44|560.04|565.05|559.65|565.58|560.18|565.01|559.61|357
1638488700000|2021-12-02 23:45:00|565.11|559.71|564.83|559.43|565.38|559.98|564.68|559.28|365
1638489000000|2021-12-02 23:50:00|564.85|559.45|564.38|558.98|564.89|559.49|564.32|558.92|530
1638489300000|2021-12-02 23:55:00|564.39|558.99|564.6|559.2|564.77|559.37|564.16|558.76|411
1638489600000|2021-12-03 00:00:00|564.63|559.23|564.48|559.08|564.79|559.39|564.12|558.72|466
1638489900000|2021-12-03 00:05:00|564.47|559.07|563.97|558.57|564.78|559.38|563.81|558.41|464
1638490200000|2021-12-03 00:10:00|563.96|558.56|564.69|559.29|565.14|559.74|563.82|558.42|446
1638490500000|2021-12-03 00:15:00|564.67|559.27|564.66|559.26|565.34|559.94|564.37|558.97|424
1638490800000|2021-12-03 00:20:00|564.67|559.27|563.92|558.52|565.1|559.7|563.85|558.45|444
1638491100000|2021-12-03 00:25:00|563.84|558.44|564.53|559.13|564.73|559.33|563.84|558.44|427
1638491400000|2021-12-03 00:30:00|564.55|559.15|566.57|561.17|566.73|561.33|564.54|559.14|480
1638491700000|2021-12-03 00:35:00|566.56|561.16|565.57|560.17|566.76|561.36|565.44|560.04|444
1638492000000|2021-12-03 00:40:00|565.58|560.18|565.48|560.08|565.76|560.36|565.05|559.65|427
1638492300000|2021-12-03 00:45:00|565.49|560.09|564.66|559.26|565.65|560.25|564.66|559.26|386
1638492600000|2021-12-03 00:50:00|564.67|559.27|564.75|559.35|565.17|559.77|564.35|558.95|352
1638492900000|2021-12-03 00:55:00|564.74|559.34|563.54|558.14|564.98|559.58|563.26|557.86|414
1638493200000|2021-12-03 01:00:00|563.49|558.09|563.42|558.02|563.84|558.44|563.15|557.75|424
1638493500000|2021-12-03 01:05:00|563.43|558.03|564.07|558.67|564.33|558.93|563.25|557.85|392
1638493800000|2021-12-03 01:10:00|564.05|558.65|563.66|558.26|564.72|559.32|563.59|558.19|383
1638494100000|2021-12-03 01:15:00|563.68|558.28|564.4|559|564.43|559.03|563.59|558.19|457
1638494400000|2021-12-03 01:20:00|564.39|558.99|563.19|557.79|564.47|559.07|563.16|557.76|432
1638494700000|2021-12-03 01:25:00|563.2|557.8|562.88|557.48|563.2|557.8|562.84|557.44|448
1638495000000|2021-12-03 01:30:00|562.87|557.47|562.91|557.51|563.03|557.63|562.28|556.88|414
1638495300000|2021-12-03 01:35:00|562.89|557.49|562.66|557.26|563.1|557.7|562.41|557.01|344
1638495600000|2021-12-03 01:40:00|562.68|557.28|561.91|556.51|562.71|557.31|561.88|556.48|416
1638495900000|2021-12-03 01:45:00|561.9|556.5|561.54|556.14|561.98|556.58|561.45|556.05|326
1638496200000|2021-12-03 01:50:00|561.57|556.17|562.34|556.94|562.35|556.95|561.28|555.88|352
1638496500000|2021-12-03 01:55:00|562.36|556.96|562.04|556.64|562.96|557.56|561.94|556.54|307
1638496800000|2021-12-03 02:00:00|562.05|556.65|562.46|557.06|562.77|557.37|561.96|556.56|299
1638497100000|2021-12-03 02:05:00|562.47|557.07|561.92|556.52|562.62|557.22|561.79|556.39|286
1638497400000|2021-12-03 02:10:00|561.93|556.53|562.29|556.89|562.3|556.9|560.57|555.17|429
1638497700000|2021-12-03 02:15:00|562.3|556.9|562.22|556.82|562.7|557.3|561.96|556.56|435
1638498000000|2021-12-03 02:20:00|562.2|556.8|561.9|556.5|562.61|557.21|561.8|556.4|390
1638498300000|2021-12-03 02:25:00|561.94|556.54|561.09|555.69|562.11|556.71|560.88|555.48|304
1638498600000|2021-12-03 02:30:00|561|555.6|561.07|555.67|562.32|556.92|560.92|555.52|454
1638498900000|2021-12-03 02:35:00|561.08|555.68|559.66|554.26|561.09|555.69|559.16|553.76|462
1638499200000|2021-12-03 02:40:00|559.65|554.25|559.24|553.84|560.28|554.88|559.18|553.78|419
1638499500000|2021-12-03 02:45:00|559.21|553.81|559.48|554.08|559.7|554.3|558.68|553.28|639
1638499800000|2021-12-03 02:50:00|559.5|554.1|557.9|552.5|559.65|554.25|557.86|552.46|527
1638500100000|2021-12-03 02:55:00|557.88|552.48|559.13|553.73|559.2|553.8|557.88|552.48|627
1638500400000|2021-12-03 03:00:00|559.15|553.75|558.81|553.41|559.16|553.76|558.31|552.91|398
1638500700000|2021-12-03 03:05:00|558.72|553.32|558.11|552.71|558.91|553.51|557.92|552.52|339
1638501000000|2021-12-03 03:10:00|558.12|552.72|558.33|552.93|558.81|553.41|558.04|552.64|440
1638501300000|2021-12-03 03:15:00|558.32|552.92|557.47|552.07|558.58|553.18|557.29|551.89|425
1638501600000|2021-12-03 03:20:00|557.48|552.08|555.49|550.09|557.7|552.3|554.43|549.03|522
1638501900000|2021-12-03 03:25:00|555.47|550.07|557.18|551.78|557.26|551.86|553.66|548.26|604
1638502200000|2021-12-03 03:30:00|557.26|551.86|556.85|551.45|557.82|552.42|556.41|551.01|372
1638502500000|2021-12-03 03:35:00|556.87|551.47|558.38|552.98|558.5|553.1|556.75|551.35|502
1638502800000|2021-12-03 03:40:00|558.37|552.97|558.42|553.02|559.23|553.83|558.35|552.95|415
1638503100000|2021-12-03 03:45:00|558.38|552.98|558.08|552.68|558.54|553.14|557.64|552.24|504
1638503400000|2021-12-03 03:50:00|558.1|552.7|558.65|553.25|558.93|553.53|558.1|552.7|359
1638503700000|2021-12-03 03:55:00|558.64|553.24|557.6|552.2|558.8|553.4|557.59|552.19|441
1638504000000|2021-12-03 04:00:00|557.59|552.19|556.55|551.15|558.09|552.69|556.53|551.13|349
1638504300000|2021-12-03 04:05:00|556.59|551.19|557.99|552.59|557.99|552.59|556.53|551.13|466
1638504600000|2021-12-03 04:10:00|558.01|552.61|559.11|553.71|559.37|553.97|557.98|552.58|441
1638504900000|2021-12-03 04:15:00|559.1|553.7|560.03|554.63|560.14|554.74|559.06|553.66|435
1638505200000|2021-12-03 04:20:00|560.15|554.75|560.29|554.89|560.58|555.18|559.91|554.51|440
1638505500000|2021-12-03 04:25:00|560.26|554.86|560.26|554.86|560.37|554.97|559.78|554.38|347
1638505800000|2021-12-03 04:30:00|560.25|554.85|560.26|554.86|560.95|555.55|560.25|554.85|368
1638506100000|2021-12-03 04:35:00|560.25|554.85|560.31|554.91|560.34|554.94|559.62|554.22|338
1638506400000|2021-12-03 04:40:00|560.3|554.9|561.17|555.77|561.3|555.9|560.23|554.83|477
1638506700000|2021-12-03 04:45:00|561.19|555.79|560.08|554.68|561.25|555.85|559.99|554.59|479
1638507000000|2021-12-03 04:50:00|560.09|554.69|560.23|554.83|560.54|555.14|559.82|554.42|278
1638507300000|2021-12-03 04:55:00|560.22|554.82|560.12|554.72|560.38|554.98|559.71|554.31|352
1638507600000|2021-12-03 05:00:00|560.14|554.74|560.18|554.78|560.55|555.15|559.89|554.49|327
1638507900000|2021-12-03 05:05:00|560.17|554.77|560.03|554.63|560.19|554.79|559.64|554.24|302
1638508200000|2021-12-03 05:10:00|560.02|554.62|559.99|554.59|560.76|555.36|559.93|554.53|388
1638508500000|2021-12-03 05:15:00|560.16|554.76|559.53|554.13|560.16|554.76|559.47|554.07|276
1638508800000|2021-12-03 05:20:00|559.54|554.14|559.24|553.84|559.71|554.31|559.13|553.73|253
1638509100000|2021-12-03 05:25:00|559.27|553.87|558.95|553.55|559.38|553.98|558.88|553.48|269
1638509400000|2021-12-03 05:30:00|558.96|553.56|558.58|553.18|558.97|553.57|558.55|553.15|221
1638509700000|2021-12-03 05:35:00|558.55|553.15|559.4|554|559.44|554.04|558.55|553.15|354
1638510000000|2021-12-03 05:40:00|559.39|553.99|561.48|556.08|561.66|556.26|559.32|553.92|617
1638510300000|2021-12-03 05:45:00|561.5|556.1|561.21|555.81|561.94|556.54|560.91|555.51|589
1638510600000|2021-12-03 05:50:00|561.22|555.82|561.1|555.7|561.22|555.82|560.54|555.14|431
1638510900000|2021-12-03 05:55:00|561.11|555.71|561.03|555.63|561.36|555.96|560.36|554.96|472
1638511200000|2021-12-03 06:00:00|561.04|555.64|560.87|555.47|561.77|556.37|560.8|555.4|556
1638511500000|2021-12-03 06:05:00|560.88|555.48|560.57|555.17|561|555.6|560.33|554.93|363
1638511800000|2021-12-03 06:10:00|560.52|555.12|561.16|555.76|561.36|555.96|560.51|555.11|344
1638512100000|2021-12-03 06:15:00|561.18|555.78|561.18|555.78|561.62|556.22|561.13|555.73|315
1638512400000|2021-12-03 06:20:00|561.19|555.79|561.41|556.01|561.43|556.03|560.84|555.44|294
1638512700000|2021-12-03 06:25:00|561.42|556.02|561.67|556.27|561.8|556.4|561.11|555.71|307
1638513000000|2021-12-03 06:30:00|561.64|556.24|561.84|556.44|562.17|556.77|561.58|556.18|332
1638513300000|2021-12-03 06:35:00|561.82|556.42|561.97|556.57|562.18|556.78|561.82|556.42|413
1638513600000|2021-12-03 06:40:00|561.98|556.58|562.53|557.13|562.72|557.32|561.96|556.56|374
1638513900000|2021-12-03 06:45:00|562.5|557.1|562.44|557.04|562.72|557.32|562.36|556.96|291
1638514200000|2021-12-03 06:50:00|562.43|557.03|562.63|557.23|562.86|557.46|562.42|557.02|335
1638514500000|2021-12-03 06:55:00|562.62|557.22|562.65|557.25|562.72|557.32|562.44|557.04|317
1638514800000|2021-12-03 07:00:00|562.67|557.27|562.27|556.87|562.79|557.39|562.17|556.77|425
1638515100000|2021-12-03 07:05:00|562.28|556.88|562.37|556.97|562.66|557.26|562.1|556.7|321
1638515400000|2021-12-03 07:10:00|562.36|556.96|562.03|556.63|562.56|557.16|562.01|556.61|303
1638515700000|2021-12-03 07:15:00|562.02|556.62|561.5|556.1|562.06|556.66|561.49|556.09|306
1638516000000|2021-12-03 07:20:00|561.52|556.12|561.74|556.34|561.76|556.36|561.27|555.87|288
1638516300000|2021-12-03 07:25:00|561.73|556.33|562.28|556.88|562.56|557.16|561.7|556.3|350
1638516600000|2021-12-03 07:30:00|562.27|556.87|562.38|556.98|562.62|557.22|562.04|556.64|309
1638516900000|2021-12-03 07:35:00|562.39|556.99|561.27|555.87|562.43|557.03|561.11|555.71|413
1638517200000|2021-12-03 07:40:00|561.25|555.85|561.03|555.63|561.4|556|560.49|555.09|321
1638517500000|2021-12-03 07:45:00|561.02|555.62|561.88|556.48|561.94|556.54|561|555.6|306
1638517800000|2021-12-03 07:50:00|561.85|556.45|561.57|556.17|562.23|556.83|561.35|555.95|343
1638518100000|2021-12-03 07:55:00|561.56|556.16|561.8|556.4|561.82|556.42|561.38|555.98|276
1638518400000|2021-12-03 08:00:00|561.81|556.41|561.46|556.06|561.91|556.51|561.26|555.86|368
1638518700000|2021-12-03 08:05:00|561.47|556.07|561.71|556.31|561.89|556.49|561.26|555.86|353
1638519000000|2021-12-03 08:10:00|561.7|556.3|561.47|556.07|562.27|556.87|561.18|555.78|317
1638519300000|2021-12-03 08:15:00|561.48|556.08|562.1|556.7|562.12|556.72|561.02|555.62|323
1638519600000|2021-12-03 08:20:00|562.11|556.71|561.28|555.88|562.16|556.76|561.19|555.79|402
1638519900000|2021-12-03 08:25:00|561.29|555.89|561|555.6|561.75|556.35|560.93|555.53|453
1638520200000|2021-12-03 08:30:00|560.98|555.58|561.54|556.14|561.57|556.17|560.73|555.33|373
1638520500000|2021-12-03 08:35:00|561.55|556.15|562.05|556.65|562.29|556.89|561.53|556.13|259
1638520800000|2021-12-03 08:40:00|562.08|556.68|562.3|556.9|562.48|557.08|561.78|556.38|279
1638521100000|2021-12-03 08:45:00|562.32|556.92|562.42|557.02|562.74|557.34|562.3|556.9|318
1638521400000|2021-12-03 08:50:00|562.41|557.01|562.44|557.04|562.62|557.22|562.34|556.94|301
1638521700000|2021-12-03 08:55:00|562.43|557.03|562.64|557.24|562.74|557.34|562.43|557.03|279
1638522000000|2021-12-03 09:00:00|562.65|557.25|562.3|556.9|562.7|557.3|562.3|556.9|233
1638522300000|2021-12-03 09:05:00|562.29|556.89|562.01|556.61|562.33|556.93|561.96|556.56|280
1638522600000|2021-12-03 09:10:00|562.02|556.62|562.34|556.94|562.42|557.02|561.76|556.36|298
1638522900000|2021-12-03 09:15:00|562.33|556.93|562.03|556.63|562.89|557.49|561.89|556.49|322
1638523200000|2021-12-03 09:20:00|562.04|556.64|561.75|556.35|562.31|556.91|561.68|556.28|309
1638523500000|2021-12-03 09:25:00|561.76|556.36|561.89|556.49|562.33|556.93|561.69|556.29|332
1638523800000|2021-12-03 09:30:00|561.9|556.5|561.76|556.36|562.32|556.92|561.76|556.36|229
1638524100000|2021-12-03 09:35:00|561.77|556.37|561.91|556.51|562.11|556.71|561.71|556.31|265
1638524400000|2021-12-03 09:40:00|561.95|556.55|562.43|557.03|562.83|557.43|561.52|556.12|271
1638524700000|2021-12-03 09:45:00|562.44|557.04|562.71|557.31|562.85|557.45|562.4|557|318
1638525000000|2021-12-03 09:50:00|562.7|557.3|562.6|557.2|562.9|557.5|562.53|557.13|311
1638525300000|2021-12-03 09:55:00|562.62|557.22|565.08|559.68|565.34|559.94|562.6|557.2|423
1638525600000|2021-12-03 10:00:00|565.12|559.72|566.19|560.79|567.61|562.21|565.06|559.66|587
1638525900000|2021-12-03 10:05:00|566.21|560.81|566.03|560.63|566.71|561.31|565.97|560.57|565
1638526200000|2021-12-03 10:10:00|566.04|560.64|566.36|560.96|566.99|561.59|565.94|560.54|551
1638526500000|2021-12-03 10:15:00|566.37|560.97|567.26|561.86|567.3|561.9|566.31|560.91|508
1638526800000|2021-12-03 10:20:00|567.27|561.87|565.7|560.3|567.27|561.87|565.69|560.29|518
1638527100000|2021-12-03 10:25:00|565.69|560.29|564.78|559.38|565.74|560.34|564.28|558.88|492
1638527400000|2021-12-03 10:30:00|564.79|559.39|563.84|558.44|564.9|559.5|563.74|558.34|466
1638527700000|2021-12-03 10:35:00|563.82|558.42|563.59|558.19|563.91|558.51|563.29|557.89|458
1638528000000|2021-12-03 10:40:00|563.58|558.18|564.5|559.1|564.58|559.18|563.49|558.09|453
1638528300000|2021-12-03 10:45:00|564.48|559.08|564.4|559|564.67|559.27|564.15|558.75|465
1638528600000|2021-12-03 10:50:00|564.29|558.89|563.64|558.24|564.46|559.06|563.64|558.24|358
1638528900000|2021-12-03 10:55:00|563.62|558.22|563.61|558.21|564.12|558.72|563.21|557.81|502
1638529200000|2021-12-03 11:00:00|563.6|558.2|565.19|559.79|565.85|560.45|563.58|558.18|516
1638529500000|2021-12-03 11:05:00|565.24|559.84|565.48|560.08|565.48|560.08|564.78|559.38|390
1638529800000|2021-12-03 11:10:00|565.47|560.07|565.05|559.65|565.71|560.31|565.02|559.62|548
1638530100000|2021-12-03 11:15:00|565.04|559.64|565.07|559.67|565.2|559.8|564.78|559.38|485
1638530400000|2021-12-03 11:20:00|565.06|559.66|564.37|558.97|565.07|559.67|564.27|558.87|325
1638530700000|2021-12-03 11:25:00|564.35|558.95|564.99|559.59|565.15|559.75|564.35|558.95|363
1638531000000|2021-12-03 11:30:00|564.97|559.57|564.72|559.32|565.05|559.65|564.63|559.23|280
1638531300000|2021-12-03 11:35:00|564.73|559.33|563.86|558.46|564.93|559.53|563.79|558.39|311
1638531600000|2021-12-03 11:40:00|563.88|558.48|564.68|559.28|564.71|559.31|563.83|558.43|334
1638531900000|2021-12-03 11:45:00|564.69|559.29|565.2|559.8|565.2|559.8|564.67|559.27|316
1638532200000|2021-12-03 11:50:00|565.19|559.79|564.93|559.53|565.19|559.79|564.79|559.39|334
1638532500000|2021-12-03 11:55:00|564.94|559.54|565.03|559.63|565.37|559.97|564.93|559.53|291
1638532800000|2021-12-03 12:00:00|565.05|559.65|565.48|560.08|565.75|560.35|565.01|559.61|428
1638533100000|2021-12-03 12:05:00|565.49|560.09|565.58|560.18|565.69|560.29|565.29|559.89|342
1638533400000|2021-12-03 12:10:00|565.61|560.21|565.33|559.93|565.82|560.42|565.28|559.88|455
1638533700000|2021-12-03 12:15:00|565.32|559.92|565.01|559.61|565.55|560.15|564.55|559.15|415
1638534000000|2021-12-03 12:20:00|565|559.6|564.68|559.28|565.1|559.7|564.35|558.95|477
1638534300000|2021-12-03 12:25:00|564.7|559.3|564.47|559.07|564.95|559.55|564.33|558.93|313
1638534600000|2021-12-03 12:30:00|564.48|559.08|564.34|558.94|564.95|559.55|564.29|558.89|444
1638534900000|2021-12-03 12:35:00|564.33|558.93|564.18|558.78|564.52|559.12|564.12|558.72|396
1638535200000|2021-12-03 12:40:00|564.19|558.79|564.43|559.03|564.63|559.23|564.12|558.72|369
1638535500000|2021-12-03 12:45:00|564.45|559.05|564.43|559.03|564.72|559.32|564.1|558.7|310
1638535800000|2021-12-03 12:50:00|564.41|559.01|564.74|559.34|565.15|559.75|564.38|558.98|330
1638536100000|2021-12-03 12:55:00|564.77|559.37|565.11|559.71|565.24|559.84|564.77|559.37|268
1638536400000|2021-12-03 13:00:00|565.13|559.73|565.44|560.04|565.44|560.04|565.01|559.61|255
1638536700000|2021-12-03 13:05:00|565.43|560.03|565.59|560.19|565.68|560.28|565.15|559.75|205
1638537000000|2021-12-03 13:10:00|565.56|560.16|568.24|562.84|568.34|562.94|565.54|560.14|410
1638537300000|2021-12-03 13:15:00|568.23|562.83|567.7|562.3|568.23|562.83|567.29|561.89|349
1638537600000|2021-12-03 13:20:00|567.71|562.31|567.5|562.1|567.95|562.55|567.38|561.98|275
1638537900000|2021-12-03 13:25:00|567.51|562.11|567.88|562.48|567.98|562.58|567.34|561.94|263
1638538200000|2021-12-03 13:30:00|567.87|562.47|569.17|563.77|570.93|565.53|567.83|562.43|792
1638538500000|2021-12-03 13:35:00|569.18|563.78|569.48|564.08|569.75|564.35|568.98|563.58|658
1638538800000|2021-12-03 13:40:00|569.42|564.02|569.11|563.71|569.65|564.25|569.09|563.69|490
1638539100000|2021-12-03 13:45:00|569.12|563.72|568.43|563.03|569.26|563.86|568.05|562.65|650
1638539400000|2021-12-03 13:50:00|568.46|563.06|568.65|563.25|568.95|563.55|568.24|562.84|557
1638539700000|2021-12-03 13:55:00|568.64|563.24|568.89|563.49|569.06|563.66|568.5|563.1|494
1638540000000|2021-12-03 14:00:00|568.9|563.5|569.39|563.99|569.52|564.12|568.59|563.19|514
1638540300000|2021-12-03 14:05:00|569.42|564.02|569.44|564.04|569.75|564.35|569.37|563.97|360
1638540600000|2021-12-03 14:10:00|569.42|564.02|568.94|563.54|569.44|564.04|568.75|563.35|499
1638540900000|2021-12-03 14:15:00|568.95|563.55|568.91|563.51|569.1|563.7|568.42|563.02|443
1638541200000|2021-12-03 14:20:00|568.9|563.5|568.66|563.26|569.38|563.98|568.61|563.21|476
1638541500000|2021-12-03 14:25:00|568.65|563.25|569.37|563.97|569.54|564.14|568.38|562.98|404
1638541800000|2021-12-03 14:30:00|569.41|564.01|569.75|564.35|570.37|564.97|569.2|563.8|471
1638542100000|2021-12-03 14:35:00|569.74|564.34|569.54|564.14|569.74|564.34|569.04|563.64|505
1638542400000|2021-12-03 14:40:00|569.56|564.16|568.44|563.04|569.9|564.5|568.13|562.73|559
1638542700000|2021-12-03 14:45:00|568.43|563.03|567.01|561.61|569.11|563.71|566.99|561.59|539
1638543000000|2021-12-03 14:50:00|566.99|561.59|565.29|559.89|567.28|561.88|565.11|559.71|659
1638543300000|2021-12-03 14:55:00|565.24|559.84|564.26|558.86|565.41|560.01|564.15|558.75|580
1638543600000|2021-12-03 15:00:00|564.25|558.85|562.51|557.11|564.8|559.4|562.05|556.65|738
1638543900000|2021-12-03 15:05:00|562.6|557.2|563.47|558.07|563.59|558.19|562.06|556.66|633
1638544200000|2021-12-03 15:10:00|563.48|558.08|562.38|556.98|563.72|558.32|562.36|556.96|599
1638544500000|2021-12-03 15:15:00|562.37|556.97|563.62|558.22|564.01|558.61|562.37|556.97|570
1638544800000|2021-12-03 15:20:00|563.63|558.23|563.97|558.57|564.56|559.16|563.54|558.14|569
1638545100000|2021-12-03 15:25:00|563.99|558.59|564.39|558.99|564.78|559.38|563.11|557.71|555
1638545400000|2021-12-03 15:30:00|564.35|558.95|563.26|557.86|564.57|559.17|563.21|557.81|535
1638545700000|2021-12-03 15:35:00|563.24|557.84|563.14|557.74|563.9|558.5|562.9|557.5|493
1638546000000|2021-12-03 15:40:00|563.2|557.8|562.45|557.05|563.6|558.2|562.41|557.01|463
1638546300000|2021-12-03 15:45:00|562.46|557.06|560.94|555.54|563.32|557.92|560.73|555.33|651
1638546600000|2021-12-03 15:50:00|560.93|555.53|560.45|555.05|561.16|555.76|559.47|554.07|845
1638546900000|2021-12-03 15:55:00|560.44|555.04|560.39|554.99|560.81|555.41|559.17|553.77|741
1638547200000|2021-12-03 16:00:00|560.4|555|558.97|553.57|560.41|555.01|558.61|553.21|803
1638547500000|2021-12-03 16:05:00|558.93|553.53|555.33|549.93|558.97|553.57|555.27|549.87|840
1638547800000|2021-12-03 16:10:00|555.38|549.98|555.6|550.2|555.95|550.55|551.66|546.26|941
1638548100000|2021-12-03 16:15:00|555.61|550.21|553.81|548.41|555.93|550.53|552.48|547.08|872
1638548400000|2021-12-03 16:20:00|553.8|548.4|552.99|547.59|553.8|548.4|552.64|547.24|703
1638548700000|2021-12-03 16:25:00|552.98|547.58|553.2|547.8|553.31|547.91|551.98|546.58|658
1638549000000|2021-12-03 16:30:00|553.21|547.81|554.84|549.44|555|549.6|553.01|547.61|686
1638549300000|2021-12-03 16:35:00|554.83|549.43|554.14|548.74|555.03|549.63|553.6|548.2|678
1638549600000|2021-12-03 16:40:00|554.13|548.73|552.73|547.33|554.14|548.74|552.54|547.14|671
1638549900000|2021-12-03 16:45:00|552.74|547.34|552.02|546.62|552.92|547.52|551.81|546.41|535
1638550200000|2021-12-03 16:50:00|552.04|546.64|550.72|545.32|552.06|546.66|550.71|545.31|673
1638550500000|2021-12-03 16:55:00|550.75|545.35|550.92|545.52|551.63|546.23|549.52|544.12|824
1638550800000|2021-12-03 17:00:00|550.94|545.54|549.87|544.47|550.98|545.58|547.23|541.83|837
1638551100000|2021-12-03 17:05:00|549.86|544.46|550.14|544.74|550.71|545.31|548.89|543.49|743
1638551400000|2021-12-03 17:10:00|550.09|544.69|550.21|544.81|550.88|545.48|549.86|544.46|692
1638551700000|2021-12-03 17:15:00|550.2|544.8|551.33|545.93|551.77|546.37|550.14|544.74|663
1638552000000|2021-12-03 17:20:00|551.32|545.92|552.23|546.83|552.34|546.94|550.59|545.19|572
1638552300000|2021-12-03 17:25:00|552.21|546.81|551.12|545.72|552.23|546.83|551.1|545.7|568
1638552600000|2021-12-03 17:30:00|551.03|545.63|550.25|544.85|551.03|545.63|549.75|544.35|608
1638552900000|2021-12-03 17:35:00|550.26|544.86|552.06|546.66|552.26|546.86|550.05|544.65|568
1638553200000|2021-12-03 17:40:00|552.14|546.74|551.53|546.13|552.17|546.77|551.41|546.01|501
1638553500000|2021-12-03 17:45:00|551.52|546.12|552.25|546.85|552.52|547.12|551.44|546.04|510
1638553800000|2021-12-03 17:50:00|552.28|546.88|552.41|547.01|552.54|547.14|552.01|546.61|494
1638554100000|2021-12-03 17:55:00|552.4|547|552.21|546.81|552.54|547.14|551.92|546.52|523
1638554400000|2021-12-03 18:00:00|552.22|546.82|552.34|546.94|552.49|547.09|551.49|546.09|530
1638554700000|2021-12-03 18:05:00|552.33|546.93|552.49|547.09|552.99|547.59|552.33|546.93|571
1638555000000|2021-12-03 18:10:00|552.48|547.08|552.13|546.73|552.5|547.1|551.9|546.5|496
1638555300000|2021-12-03 18:15:00|552.12|546.72|553.04|547.64|553.07|547.67|551.7|546.3|426
1638555600000|2021-12-03 18:20:00|553.05|547.65|553.45|548.05|553.73|548.33|553.04|547.64|388
1638555900000|2021-12-03 18:25:00|553.46|548.06|552.93|547.53|553.59|548.19|552.69|547.29|358
1638556200000|2021-12-03 18:30:00|552.91|547.51|552.6|547.2|553.61|548.21|552.54|547.14|346
1638556500000|2021-12-03 18:35:00|552.61|547.21|552.16|546.76|552.76|547.36|552.06|546.66|455
1638556800000|2021-12-03 18:40:00|552.18|546.78|552.07|546.67|552.62|547.22|551.96|546.56|456
1638557100000|2021-12-03 18:45:00|552.08|546.68|553.07|547.67|553.22|547.82|549.58|544.18|744
1638557400000|2021-12-03 18:50:00|553.08|547.68|552.59|547.19|554.17|548.77|552.11|546.71|708
1638557700000|2021-12-03 18:55:00|552.55|547.15|553|547.6|553.01|547.61|550.96|545.56|709
1638558000000|2021-12-03 19:00:00|553.02|547.62|552.9|547.5|553.17|547.77|551.76|546.36|641
1638558300000|2021-12-03 19:05:00|552.88|547.48|551.6|546.2|552.88|547.48|551.25|545.85|586
1638558600000|2021-12-03 19:10:00|551.62|546.22|551.55|546.15|551.77|546.37|550.74|545.34|589
1638558900000|2021-12-03 19:15:00|551.54|546.14|550.42|545.02|551.81|546.41|550.38|544.98|570
1638559200000|2021-12-03 19:20:00|550.44|545.04|551.32|545.92|551.79|546.39|550.01|544.61|825
1638559500000|2021-12-03 19:25:00|551.36|545.96|549.28|543.88|551.37|545.97|548.52|543.12|826
1638559800000|2021-12-03 19:30:00|549.27|543.87|548.96|543.56|551.23|545.83|548.07|542.67|867
1638560100000|2021-12-03 19:35:00|548.95|543.55|545.73|540.33|549.33|543.93|545.26|539.86|860
1638560400000|2021-12-03 19:40:00|545.77|540.37|545.85|540.45|546.45|541.05|543.7|538.3|912
1638560700000|2021-12-03 19:45:00|545.86|540.46|543.23|537.83|546.01|540.61|542.66|537.26|817
1638561000000|2021-12-03 19:50:00|543.24|537.84|543.78|538.38|545.3|539.9|543.08|537.68|793
1638561300000|2021-12-03 19:55:00|543.79|538.39|542.8|537.4|543.96|538.56|542.75|537.35|725
1638561600000|2021-12-03 20:00:00|542.78|537.38|541.44|536.04|542.8|537.4|539.04|533.64|895
1638561900000|2021-12-03 20:05:00|541.45|536.05|541.15|535.75|544.16|538.76|540.3|534.9|855
1638562200000|2021-12-03 20:10:00|541.14|535.74|537.35|531.95|541.36|535.96|537.16|531.76|972
1638562500000|2021-12-03 20:15:00|537.36|531.96|526.24|520.84|539.73|534.33|522.46|517.06|965
1638562800000|2021-12-03 20:20:00|527.19|521.79|536.53|531.13|537.34|531.94|526.36|520.96|1043
1638563100000|2021-12-03 20:25:00|536.41|531.01|537.24|531.84|538.44|533.04|533.64|528.24|1017
1638563400000|2021-12-03 20:30:00|537.21|531.81|537.63|532.23|538.93|533.53|536.09|530.69|991
1638563700000|2021-12-03 20:35:00|537.62|532.22|535.15|529.75|537.93|532.53|533.9|528.5|971
1638564000000|2021-12-03 20:40:00|535.13|529.73|533.93|528.53|536.41|531.01|528.98|523.58|907
1638564300000|2021-12-03 20:45:00|533.92|528.52|538.02|532.62|538.38|532.98|532.84|527.44|932
1638564600000|2021-12-03 20:50:00|538|532.6|539.88|534.48|541.51|536.11|537.8|532.4|824
1638564900000|2021-12-03 20:55:00|539.84|534.44|539.74|534.34|541.29|535.89|538.67|533.27|913
1638565200000|2021-12-03 21:00:00|539.72|534.32|540.79|535.39|540.96|535.56|539.35|533.95|661
1638565500000|2021-12-03 21:05:00|540.8|535.4|543.88|538.48|543.97|538.57|540.67|535.27|650
1638565800000|2021-12-03 21:10:00|543.87|538.47|541.83|536.43|543.87|538.47|540.99|535.59|694
1638566100000|2021-12-03 21:15:00|541.84|536.44|541.34|535.94|542.75|537.35|541.18|535.78|674
1638566400000|2021-12-03 21:20:00|541.33|535.93|541.04|535.64|542.15|536.75|541.04|535.64|524
1638566700000|2021-12-03 21:25:00|541|535.6|540.55|535.15|542.06|536.66|540.17|534.77|668
1638567000000|2021-12-03 21:30:00|540.56|535.16|541.67|536.27|542.12|536.72|540.32|534.92|524
1638567300000|2021-12-03 21:35:00|541.68|536.28|541.95|536.55|542.26|536.86|541.47|536.07|409
1638567600000|2021-12-03 21:40:00|541.94|536.54|542.05|536.65|542.71|537.31|541.67|536.27|377
1638567900000|2021-12-03 21:45:00|542.06|536.66|542.12|536.72|542.75|537.35|541.83|536.43|475
1638568200000|2021-12-03 21:50:00|542.08|536.68|541.17|535.77|542.12|536.72|541.15|535.75|444
1638568500000|2021-12-03 21:55:00|541.14|535.74|540.68|535.28|541.19|535.79|540.35|534.95|310
1638604800000|2021-12-04 08:00:00|457.98|452.58|458.06|452.66|458.82|453.42|453.12|447.72|915
1638605100000|2021-12-04 08:05:00|458.09|452.69|462.66|457.26|463.01|457.61|457.56|452.16|848
1638605400000|2021-12-04 08:10:00|462.65|457.25|460.15|454.75|462.69|457.29|460.15|454.75|853
1638605700000|2021-12-04 08:15:00|460.13|454.73|457.08|451.68|460.13|454.73|456.19|450.79|879
1638606000000|2021-12-04 08:20:00|457.06|451.66|455.66|450.26|457.06|451.66|452.84|447.44|778
1638606300000|2021-12-04 08:25:00|455.23|449.83|460.09|454.69|460.14|454.74|454.79|449.39|783
1638606600000|2021-12-04 08:30:00|460.18|454.78|458.03|452.63|460.83|455.43|457.56|452.16|829
1638606900000|2021-12-04 08:35:00|458.05|452.65|458.66|453.26|460.92|455.52|457.34|451.94|836
1638607200000|2021-12-04 08:40:00|458.65|453.25|458.69|453.29|459.18|453.78|457.26|451.86|755
1638607500000|2021-12-04 08:45:00|458.68|453.28|460.13|454.73|460.83|455.43|458.26|452.86|729
1638607800000|2021-12-04 08:50:00|460.14|454.74|461.08|455.68|461.29|455.89|459.21|453.81|749
1638608100000|2021-12-04 08:55:00|461.09|455.69|458.09|452.69|461.09|455.69|456.99|451.59|767
1638608400000|2021-12-04 09:00:00|458.07|452.67|461.83|456.43|462.4|457|456.88|451.48|796
1638608700000|2021-12-04 09:05:00|461.84|456.44|463.98|458.58|465.74|460.34|461.12|455.72|783
1638609000000|2021-12-04 09:10:00|463.97|458.57|460.99|455.59|463.97|458.57|460.04|454.64|732
1638609300000|2021-12-04 09:15:00|460.96|455.56|458.05|452.65|461.26|455.86|457.18|451.78|796
1638609600000|2021-12-04 09:20:00|458.06|452.66|459.69|454.29|460.13|454.73|457.52|452.12|757
1638609900000|2021-12-04 09:25:00|459.68|454.28|456.5|451.1|459.68|454.28|456.42|451.02|702
1638610200000|2021-12-04 09:30:00|456.49|451.09|459.85|454.45|460.43|455.03|455.95|450.55|816
1638610500000|2021-12-04 09:35:00|459.67|454.27|460.76|455.36|462.96|457.56|459.02|453.62|851
1638610800000|2021-12-04 09:40:00|460.69|455.29|458.86|453.46|462.34|456.94|458.82|453.42|793
1638611100000|2021-12-04 09:45:00|458.91|453.51|452.85|447.45|459.01|453.61|452.79|447.39|898
1638611400000|2021-12-04 09:50:00|452.88|447.48|455.08|449.68|455.22|449.82|452.75|447.35|687
1638611700000|2021-12-04 09:55:00|455.13|449.73|458.94|453.54|458.94|453.54|454.42|449.02|705
1638612000000|2021-12-04 10:00:00|459.01|453.61|460.11|454.71|467.12|461.72|458.06|452.66|927
1638612300000|2021-12-04 10:05:00|460.1|454.7|456.55|451.15|460.29|454.89|455.37|449.97|871
1638612600000|2021-12-04 10:10:00|456.52|451.12|457.31|451.91|459.31|453.91|455.32|449.92|771
1638612900000|2021-12-04 10:15:00|457.32|451.92|457.2|451.8|459.18|453.78|455.87|450.47|812
1638613200000|2021-12-04 10:20:00|457.21|451.81|453.95|448.55|457.23|451.83|453.7|448.3|751
1638613500000|2021-12-04 10:25:00|453.99|448.59|453.3|447.9|455.63|450.23|453.26|447.86|722
1638613800000|2021-12-04 10:30:00|453.29|447.89|451.01|445.61|454.47|449.07|451.01|445.61|703
1638614100000|2021-12-04 10:35:00|450.94|445.54|449.6|444.2|452.11|446.71|448.04|442.64|903
1638614400000|2021-12-04 10:40:00|449.61|444.21|450.44|445.04|450.59|445.19|447.87|442.47|870
1638614700000|2021-12-04 10:45:00|450.46|445.06|451.81|446.41|453.92|448.52|449.87|444.47|884
1638615000000|2021-12-04 10:50:00|451.79|446.39|452.82|447.42|453.16|447.76|451.39|445.99|752
1638615300000|2021-12-04 10:55:00|452.85|447.45|456.49|451.09|457.36|451.96|452.45|447.05|888
1638615600000|2021-12-04 11:00:00|456.48|451.08|451.57|446.17|456.48|451.08|451|445.6|782
1638615900000|2021-12-04 11:05:00|451.56|446.16|451.31|445.91|452.27|446.87|450.85|445.45|703
1638616200000|2021-12-04 11:10:00|451.3|445.9|451.81|446.41|452.12|446.72|450.34|444.94|724
1638616500000|2021-12-04 11:15:00|451.82|446.42|451.39|445.99|451.82|446.42|448.72|443.32|737
1638616800000|2021-12-04 11:20:00|451.38|445.98|449.11|443.71|451.48|446.08|448.52|443.12|711
1638617100000|2021-12-04 11:25:00|449.12|443.72|449.67|444.27|450.31|444.91|448.92|443.52|649
1638617400000|2021-12-04 11:30:00|449.69|444.29|449.13|443.73|450.7|445.3|447.87|442.47|803
1638617700000|2021-12-04 11:35:00|449.12|443.72|446.25|440.85|449.97|444.57|446.24|440.84|773
1638618000000|2021-12-04 11:40:00|446.24|440.84|446.67|441.27|447.47|442.07|445.06|439.66|877
1638618300000|2021-12-04 11:45:00|446.74|441.34|449.27|443.87|453.77|448.37|446.35|440.95|854
1638618600000|2021-12-04 11:50:00|449.28|443.88|450.93|445.53|450.93|445.53|449.14|443.74|724
1638618900000|2021-12-04 11:55:00|450.92|445.52|453.39|447.99|453.66|448.26|450.74|445.34|705
1638619200000|2021-12-04 12:00:00|453.38|447.98|454.47|449.07|456.55|451.15|453.37|447.97|725
1638619500000|2021-12-04 12:05:00|454.48|449.08|452.03|446.63|455.17|449.77|452.03|446.63|597
1638619800000|2021-12-04 12:10:00|452.05|446.65|455.86|450.46|456.47|451.07|451.99|446.59|705
1638620100000|2021-12-04 12:15:00|455.84|450.44|456.71|451.31|457.19|451.79|455.77|450.37|717
1638620400000|2021-12-04 12:20:00|456.77|451.37|459.91|454.51|461.6|456.2|456.76|451.36|744
1638620700000|2021-12-04 12:25:00|459.9|454.5|455.63|450.23|460.19|454.79|455.62|450.22|706
1638621000000|2021-12-04 12:30:00|455.65|450.25|456.01|450.61|456.2|450.8|455.04|449.64|689
1638621300000|2021-12-04 12:35:00|456.04|450.64|455.39|449.99|456.04|450.64|455.04|449.64|579
1638621600000|2021-12-04 12:40:00|455.4|450|453.25|447.85|458.06|452.66|452.55|447.15|720
1638621900000|2021-12-04 12:45:00|453.24|447.84|453.46|448.06|454.07|448.67|452.34|446.94|534
1638622200000|2021-12-04 12:50:00|453.47|448.07|451.34|445.94|454.85|449.45|450.97|445.57|689
1638622500000|2021-12-04 12:55:00|451.36|445.96|452.74|447.34|453.57|448.17|451.36|445.96|696
1638622800000|2021-12-04 13:00:00|452.75|447.35|451.99|446.59|453.61|448.21|451.62|446.22|660
1638623100000|2021-12-04 13:05:00|451.98|446.58|450.76|445.36|452.77|447.37|450.37|444.97|603
1638623400000|2021-12-04 13:10:00|450.75|445.35|449.59|444.19|450.76|445.36|448.99|443.59|594
1638623700000|2021-12-04 13:15:00|449.58|444.18|448.21|442.81|451|445.6|448.21|442.81|579
1638624000000|2021-12-04 13:20:00|447.99|442.59|448.54|443.14|448.58|443.18|445.7|440.3|690
1638624300000|2021-12-04 13:25:00|448.64|443.24|450.57|445.17|451.1|445.7|448.64|443.24|605
1638624600000|2021-12-04 13:30:00|450.59|445.19|456.29|450.89|456.29|450.89|450.59|445.19|794
1638624900000|2021-12-04 13:35:00|456.31|450.91|456.6|451.2|457.88|452.48|455.66|450.26|678
1638625200000|2021-12-04 13:40:00|456.58|451.18|457.38|451.98|458.43|453.03|456.45|451.05|698
1638625500000|2021-12-04 13:45:00|457.33|451.93|457.21|451.81|457.7|452.3|456.11|450.71|646
1638625800000|2021-12-04 13:50:00|457.2|451.8|455.53|450.13|457.48|452.08|455.24|449.84|552
1638626100000|2021-12-04 13:55:00|455.54|450.14|456.26|450.86|456.38|450.98|455.23|449.83|517
1638626400000|2021-12-04 14:00:00|456.27|450.87|455.81|450.41|456.44|451.04|455.1|449.7|613
1638626700000|2021-12-04 14:05:00|455.82|450.42|455.91|450.51|455.96|450.56|454.89|449.49|477
1638627000000|2021-12-04 14:10:00|455.92|450.52|458.26|452.86|458.73|453.33|455.86|450.46|467
1638627300000|2021-12-04 14:15:00|458.25|452.85|458.78|453.38|459.32|453.92|458.14|452.74|560
1638627600000|2021-12-04 14:20:00|458.82|453.42|458.84|453.44|459.32|453.92|458.07|452.67|571
1638627900000|2021-12-04 14:25:00|458.87|453.47|459.83|454.43|460.3|454.9|458.37|452.97|589
1638628200000|2021-12-04 14:30:00|459.85|454.45|459.75|454.35|460.39|454.99|459.11|453.71|456
1638628500000|2021-12-04 14:35:00|459.76|454.36|459.99|454.59|460.21|454.81|459.61|454.21|490
1638628800000|2021-12-04 14:40:00|460|454.6|462.41|457.01|462.53|457.13|459.92|454.52|509
1638629100000|2021-12-04 14:45:00|462.42|457.02|468.78|463.38|469.45|464.05|462.4|457|703
1638629400000|2021-12-04 14:50:00|468.75|463.35|468.42|463.02|469.29|463.89|467.75|462.35|655
1638629700000|2021-12-04 14:55:00|468.41|463.01|469.72|464.32|469.76|464.36|468.06|462.66|566
1638630000000|2021-12-04 15:00:00|469.73|464.33|470.23|464.83|470.28|464.88|469.11|463.71|605
1638630300000|2021-12-04 15:05:00|470.22|464.82|472.31|466.91|472.45|467.05|469.94|464.54|512
1638630600000|2021-12-04 15:10:00|472.28|466.88|468.13|462.73|472.59|467.19|466.74|461.34|771
1638630900000|2021-12-04 15:15:00|468.06|462.66|469.79|464.39|469.81|464.41|466.38|460.98|830
1638631200000|2021-12-04 15:20:00|469.78|464.38|470.9|465.5|471.18|465.78|469.47|464.07|692
1638631500000|2021-12-04 15:25:00|470.89|465.49|471.55|466.15|471.56|466.16|469.66|464.26|524
1638631800000|2021-12-04 15:30:00|471.56|466.16|473.2|467.8|473.61|468.21|470.61|465.21|651
1638632100000|2021-12-04 15:35:00|473.19|467.79|473.92|468.52|475.16|469.76|472.57|467.17|628
1638632400000|2021-12-04 15:40:00|473.94|468.54|472.72|467.32|474.32|468.92|472.61|467.21|608
1638632700000|2021-12-04 15:45:00|472.73|467.33|471.21|465.81|472.83|467.43|470.65|465.25|456
1638633000000|2021-12-04 15:50:00|471.22|465.82|469.89|464.49|471.23|465.83|469.87|464.47|421
1638633300000|2021-12-04 15:55:00|470.31|464.91|471.02|465.62|471.42|466.02|469.49|464.09|451
1638633600000|2021-12-04 16:00:00|470.92|465.52|470.43|465.03|470.95|465.55|468.79|463.39|556
1638633900000|2021-12-04 16:05:00|470.42|465.02|468.94|463.54|471.11|465.71|468.43|463.03|572
1638634200000|2021-12-04 16:10:00|468.91|463.51|470.52|465.12|470.58|465.18|467.73|462.33|535
1638634500000|2021-12-04 16:15:00|470.51|465.11|471.79|466.39|473.29|467.89|470.25|464.85|382
1638634800000|2021-12-04 16:20:00|471.8|466.4|469.47|464.07|471.88|466.48|469.06|463.66|340
1638635100000|2021-12-04 16:25:00|469.48|464.08|469.85|464.45|469.85|464.45|469.23|463.83|250
1638635400000|2021-12-04 16:30:00|469.84|464.44|471.02|465.62|471.5|466.1|469.84|464.44|332
1638635700000|2021-12-04 16:35:00|471.03|465.63|470|464.6|471.8|466.4|469.91|464.51|409
1638636000000|2021-12-04 16:40:00|470.01|464.61|466.71|461.31|470.1|464.7|465.99|460.59|549
1638636300000|2021-12-04 16:45:00|466.73|461.33|464.67|459.27|466.9|461.5|463.98|458.58|571
1638636600000|2021-12-04 16:50:00|464.68|459.28|464.66|459.26|465.21|459.81|463.18|457.78|566
1638636900000|2021-12-04 16:55:00|464.69|459.29|463.84|458.44|464.97|459.57|462.85|457.45|576
1638637200000|2021-12-04 17:00:00|463.86|458.46|465.51|460.11|465.78|460.38|463.85|458.45|547
1638637500000|2021-12-04 17:05:00|465.5|460.1|464.84|459.44|465.87|460.47|464.61|459.21|460
1638637800000|2021-12-04 17:10:00|464.85|459.45|464.6|459.2|465.68|460.28|464.33|458.93|467
1638638100000|2021-12-04 17:15:00|464.58|459.18|464.54|459.14|465.58|460.18|464.38|458.98|529
1638638400000|2021-12-04 17:20:00|464.55|459.15|465.6|460.2|465.94|460.54|464.54|459.14|471
1638638700000|2021-12-04 17:25:00|465.61|460.21|465.42|460.02|465.77|460.37|465.07|459.67|414
1638639000000|2021-12-04 17:30:00|465.4|460|466.57|461.17|467.16|461.76|465.4|460|390
1638639300000|2021-12-04 17:35:00|466.54|461.14|466.95|461.55|467.13|461.73|465.87|460.47|408
1638639600000|2021-12-04 17:40:00|466.96|461.56|467.94|462.54|468.25|462.85|466.94|461.54|396
1638639900000|2021-12-04 17:45:00|467.92|462.52|468.01|462.61|468.22|462.82|467.65|462.25|331
1638640200000|2021-12-04 17:50:00|468|462.6|469.03|463.63|469.03|463.63|467.76|462.36|421
1638640500000|2021-12-04 17:55:00|469|463.6|469.62|464.22|470.55|465.15|468.72|463.32|488
1638640800000|2021-12-04 18:00:00|469.6|464.2|470.56|465.16|470.59|465.19|468.59|463.19|478
1638641100000|2021-12-04 18:05:00|470.58|465.18|470.58|465.18|471.34|465.94|470.33|464.93|453
1638641400000|2021-12-04 18:10:00|470.59|465.19|471.06|465.66|471.15|465.75|470.03|464.63|475
1638641700000|2021-12-04 18:15:00|471.05|465.65|470.12|464.72|472.53|467.13|469.74|464.34|505
1638642000000|2021-12-04 18:20:00|470.11|464.71|471.14|465.74|471.33|465.93|469.52|464.12|541
1638642300000|2021-12-04 18:25:00|471.12|465.72|471.3|465.9|472.41|467.01|471.02|465.62|589
1638642600000|2021-12-04 18:30:00|471.32|465.92|471.71|466.31|472.27|466.87|471.25|465.85|435
1638642900000|2021-12-04 18:35:00|471.7|466.3|471.61|466.21|472.31|466.91|471.22|465.82|440
1638643200000|2021-12-04 18:40:00|471.62|466.22|470.66|465.26|471.84|466.44|470.11|464.71|526
1638643500000|2021-12-04 18:45:00|470.7|465.3|470.63|465.23|471.27|465.87|470.17|464.77|444
1638643800000|2021-12-04 18:50:00|470.62|465.22|471|465.6|471.64|466.24|470.24|464.84|411
1638644100000|2021-12-04 18:55:00|471.01|465.61|472.02|466.62|472.08|466.68|470.94|465.54|540
1638644400000|2021-12-04 19:00:00|472.04|466.64|471.35|465.95|472.24|466.84|470.71|465.31|256
1638644700000|2021-12-04 19:05:00|471.34|465.94|471.05|465.65|472.06|466.66|469.71|464.31|467
1638645000000|2021-12-04 19:10:00|471.04|465.64|471.67|466.27|471.71|466.31|471.04|465.64|165
1638645300000|2021-12-04 19:15:00|471.68|466.28|473.03|467.63|473.05|467.65|471.36|465.96|430
1638645600000|2021-12-04 19:20:00|473.04|467.64|475.96|470.56|476.37|470.97|473.03|467.63|571
1638645900000|2021-12-04 19:25:00|475.99|470.59|475.9|470.5|476.5|471.1|474.68|469.28|743
1638646200000|2021-12-04 19:30:00|475.88|470.48|476.57|471.17|476.93|471.53|475.62|470.22|518
1638646500000|2021-12-04 19:35:00|476.48|471.08|476.5|471.1|476.58|471.18|475.35|469.95|547
1638646800000|2021-12-04 19:40:00|476.51|471.11|476.68|471.28|477.37|471.97|476.46|471.06|511
1638647100000|2021-12-04 19:45:00|476.69|471.29|477.41|472.01|477.62|472.22|476.69|471.29|494
1638647400000|2021-12-04 19:50:00|477.39|471.99|477.94|472.54|477.96|472.56|476.61|471.21|368
1638647700000|2021-12-04 19:55:00|477.95|472.55|478.07|472.67|478.23|472.83|477.34|471.94|480
1638648000000|2021-12-04 20:00:00|478.09|472.69|475.32|469.92|478.45|473.05|475.07|469.67|649
1638648300000|2021-12-04 20:05:00|475.33|469.93|477.93|472.53|478.47|473.07|475.33|469.93|575
1638648600000|2021-12-04 20:10:00|477.88|472.48|476.82|471.42|478.29|472.89|476.44|471.04|489
1638648900000|2021-12-04 20:15:00|476.86|471.46|478.35|472.95|478.44|473.04|476.85|471.45|430
1638649200000|2021-12-04 20:20:00|478.33|472.93|477.58|472.18|478.36|472.96|477.26|471.86|438
1638649500000|2021-12-04 20:25:00|477.59|472.19|478.06|472.66|478.17|472.77|477.53|472.13|395
1638649800000|2021-12-04 20:30:00|478.07|472.67|478.74|473.34|478.81|473.41|477.83|472.43|362
1638650100000|2021-12-04 20:35:00|478.75|473.35|476.95|471.55|478.75|473.35|476.91|471.51|405
1638650400000|2021-12-04 20:40:00|476.94|471.54|475.7|470.3|477.54|472.14|475.23|469.83|540
1638650700000|2021-12-04 20:45:00|475.69|470.29|475.01|469.61|476.71|471.31|474.72|469.32|557
1638651000000|2021-12-04 20:50:00|475|469.6|475.29|469.89|475.61|470.21|474.46|469.06|512
1638651300000|2021-12-04 20:55:00|475.3|469.9|476.49|471.09|477.41|472.01|475.22|469.82|598
1638651600000|2021-12-04 21:00:00|476.51|471.11|475.15|469.75|477.05|471.65|475.13|469.73|508
1638651900000|2021-12-04 21:05:00|475.16|469.76|475.43|470.03|476.26|470.86|475.13|469.73|563
1638652200000|2021-12-04 21:10:00|475.42|470.02|473.31|467.91|476.09|470.69|473.25|467.85|662
1638652500000|2021-12-04 21:15:00|473.3|467.9|474.89|469.49|474.98|469.58|473.3|467.9|546
1638652800000|2021-12-04 21:20:00|474.88|469.48|474.11|468.71|475.3|469.9|473.74|468.34|497
1638653100000|2021-12-04 21:25:00|474.12|468.72|474.18|468.78|474.46|469.06|473.8|468.4|330
1638653400000|2021-12-04 21:30:00|474.17|468.77|473.7|468.3|474.17|468.77|473.08|467.68|478
1638653700000|2021-12-04 21:35:00|473.69|468.29|473.71|468.31|474.16|468.76|473.21|467.81|421
1638654000000|2021-12-04 21:40:00|473.73|468.33|472.16|466.76|473.74|468.34|471.78|466.38|453
1638654300000|2021-12-04 21:45:00|472.17|466.77|471.15|465.75|473.04|467.64|470.99|465.59|707
1638654600000|2021-12-04 21:50:00|471.16|465.76|472.16|466.76|472.16|466.76|470.63|465.23|521
1638654900000|2021-12-04 21:55:00|472.28|466.88|471.68|466.28|472.62|467.22|470.9|465.5|592
1638655200000|2021-12-04 22:00:00|471.69|466.29|472.3|466.9|473.26|467.86|471.68|466.28|510
1638655500000|2021-12-04 22:05:00|472.32|466.92|473.11|467.71|473.11|467.71|472.14|466.74|331
1638655800000|2021-12-04 22:10:00|473.12|467.72|473.14|467.74|474.02|468.62|473.11|467.71|283
1638656100000|2021-12-04 22:15:00|473.15|467.75|472.63|467.23|473.35|467.95|472.34|466.94|265
1638656400000|2021-12-04 22:20:00|472.64|467.24|473.27|467.87|473.28|467.88|472.43|467.03|255
1638656700000|2021-12-04 22:25:00|473.24|467.84|472.9|467.5|473.26|467.86|472.87|467.47|150
1638657000000|2021-12-04 22:30:00|472.89|467.49|475.41|470.01|475.48|470.08|472.81|467.41|291
1638657300000|2021-12-04 22:35:00|475.46|470.06|473.59|468.19|475.47|470.07|473.56|468.16|294
1638657600000|2021-12-04 22:40:00|473.61|468.21|475.03|469.63|475.04|469.64|473.61|468.21|283
1638657900000|2021-12-04 22:45:00|475.06|469.66|473.95|468.55|475.46|470.06|473.94|468.54|359
1638658200000|2021-12-04 22:50:00|473.94|468.54|473.51|468.11|473.95|468.55|473.14|467.74|250
1638658500000|2021-12-04 22:55:00|473.5|468.1|475.45|470.05|475.52|470.12|473.5|468.1|313
1638658800000|2021-12-04 23:00:00|475.47|470.07|477.09|471.69|477.12|471.72|475.45|470.05|518
1638659100000|2021-12-04 23:05:00|477.1|471.7|478.45|473.05|478.47|473.07|477.1|471.7|511
1638659400000|2021-12-04 23:10:00|478.46|473.06|476.85|471.45|478.75|473.35|476.45|471.05|489
1638659700000|2021-12-04 23:15:00|476.88|471.48|478.18|472.78|478.22|472.82|476.7|471.3|366
1638660000000|2021-12-04 23:20:00|478.16|472.76|476.95|471.55|478.16|472.76|476.79|471.39|535
1638660300000|2021-12-04 23:25:00|476.96|471.56|475.88|470.48|476.96|471.56|475.51|470.11|388
1638660600000|2021-12-04 23:30:00|475.89|470.49|472.18|466.78|476|470.6|471.21|465.81|530
1638660900000|2021-12-04 23:35:00|472.2|466.8|471.56|466.16|473.65|468.25|471.56|466.16|599
1638661200000|2021-12-04 23:40:00|471.54|466.14|473.31|467.91|473.31|467.91|471.51|466.11|618
1638661500000|2021-12-04 23:45:00|473.32|467.92|472.15|466.75|473.67|468.27|472.12|466.72|365
1638661800000|2021-12-04 23:50:00|472.16|466.76|474.12|468.72|474.15|468.75|472.14|466.74|471
1638662100000|2021-12-04 23:55:00|474.13|468.73|476.69|471.29|477.75|472.35|474|468.6|614
1638662400000|2021-12-05 00:00:00|476.67|471.27|478.06|472.66|478.06|472.66|476.29|470.89|753
1638662700000|2021-12-05 00:05:00|478.04|472.64|478.59|473.19|479.15|473.75|476.01|470.61|667
1638663000000|2021-12-05 00:10:00|478.61|473.21|478.1|472.7|480.84|475.44|477.99|472.59|805
1638663300000|2021-12-05 00:15:00|478.11|472.71|480.12|474.72|480.64|475.24|477.38|471.98|752
1638663600000|2021-12-05 00:20:00|480.08|474.68|478.8|473.4|480.5|475.1|478.33|472.93|684
1638663900000|2021-12-05 00:25:00|478.75|473.35|476.12|470.72|479.22|473.82|476.12|470.72|580
1638664200000|2021-12-05 00:30:00|476.11|470.71|468.79|463.39|476.13|470.73|468.52|463.12|699
1638664500000|2021-12-05 00:35:00|468.68|463.28|468.41|463.01|471.44|466.04|466.93|461.53|898
1638664800000|2021-12-05 00:40:00|468.46|463.06|467.76|462.36|469.43|464.03|466.12|460.72|881
1638665100000|2021-12-05 00:45:00|467.77|462.37|476.81|471.41|477.45|472.05|467.68|462.28|837
1638665400000|2021-12-05 00:50:00|476.84|471.44|477.8|472.4|479.22|473.82|475.7|470.3|842
1638665700000|2021-12-05 00:55:00|477.81|472.41|478.5|473.1|479.49|474.09|476.64|471.24|735
1638666000000|2021-12-05 01:00:00|478.44|473.04|473.79|468.39|478.44|473.04|473.66|468.26|864
1638666300000|2021-12-05 01:05:00|473.85|468.45|470.74|465.34|474.16|468.76|470.73|465.33|823
1638666600000|2021-12-05 01:10:00|470.72|465.32|472.03|466.63|472.65|467.25|470.72|465.32|717
1638666900000|2021-12-05 01:15:00|472.04|466.64|474.21|468.81|474.43|469.03|471.92|466.52|456
1638667200000|2021-12-05 01:20:00|474.18|468.78|472.17|466.77|474.4|469|471.69|466.29|654
1638667500000|2021-12-05 01:25:00|472.18|466.78|469.15|463.75|472.38|466.98|468.96|463.56|639
1638667800000|2021-12-05 01:30:00|469.14|463.74|470.74|465.34|471.06|465.66|469.08|463.68|598
1638668100000|2021-12-05 01:35:00|470.72|465.32|474.63|469.23|474.76|469.36|470.72|465.32|672
1638668400000|2021-12-05 01:40:00|474.64|469.24|476.64|471.24|476.67|471.27|474.58|469.18|674
1638668700000|2021-12-05 01:45:00|476.65|471.25|475.35|469.95|479.13|473.73|475.33|469.93|686
1638669000000|2021-12-05 01:50:00|475.34|469.94|476.1|470.7|476.36|470.96|475.23|469.83|489
1638669300000|2021-12-05 01:55:00|476.11|470.71|474.75|469.35|476.27|470.87|474.73|469.33|543
1638669600000|2021-12-05 02:00:00|474.72|469.32|473.31|467.91|475.09|469.69|473.31|467.91|502
1638669900000|2021-12-05 02:05:00|473.28|467.88|472.14|466.74|473.34|467.94|472.08|466.68|504
1638670200000|2021-12-05 02:10:00|472.13|466.73|471.47|466.07|472.14|466.74|471.4|466|427
1638670500000|2021-12-05 02:15:00|471.46|466.06|471.93|466.53|472.53|467.13|471.26|465.86|572
1638670800000|2021-12-05 02:20:00|471.96|466.56|471.97|466.57|473.47|468.07|471.79|466.39|511
1638671100000|2021-12-05 02:25:00|471.95|466.55|472.08|466.68|472.81|467.41|471.51|466.11|446
1638671400000|2021-12-05 02:30:00|472.07|466.67|472.05|466.65|473.35|467.95|471.95|466.55|458
1638671700000|2021-12-05 02:35:00|472.07|466.67|470.43|465.03|472.8|467.4|470.41|465.01|489
1638672000000|2021-12-05 02:40:00|470.42|465.02|470.76|465.36|471.27|465.87|470.15|464.75|517
1638672300000|2021-12-05 02:45:00|470.77|465.37|472.15|466.75|472.41|467.01|470.39|464.99|545
1638672600000|2021-12-05 02:50:00|472.16|466.76|468.8|463.4|472.42|467.02|468.72|463.32|518
1638672900000|2021-12-05 02:55:00|468.82|463.42|469.93|464.53|470.45|465.05|468.8|463.4|509
1638673200000|2021-12-05 03:00:00|470.01|464.61|469.13|463.73|470.31|464.91|467.84|462.44|681
1638673500000|2021-12-05 03:05:00|469.12|463.72|471.74|466.34|472.47|467.07|468.56|463.16|578
1638673800000|2021-12-05 03:10:00|471.75|466.35|472.63|467.23|472.77|467.37|470.59|465.19|589
1638674100000|2021-12-05 03:15:00|472.66|467.26|474.4|469|474.59|469.19|472.31|466.91|448
1638674400000|2021-12-05 03:20:00|474.36|468.96|474.99|469.59|475.44|470.04|474.36|468.96|481
1638674700000|2021-12-05 03:25:00|474.98|469.58|474.14|468.74|475.3|469.9|473.97|468.57|547
1638675000000|2021-12-05 03:30:00|474.12|468.72|475|469.6|475.59|470.19|474.12|468.72|517
1638675300000|2021-12-05 03:35:00|475.01|469.61|475.74|470.34|476.02|470.62|474.76|469.36|503
1638675600000|2021-12-05 03:40:00|475.73|470.33|474.61|469.21|475.73|470.33|474.5|469.1|457
1638675900000|2021-12-05 03:45:00|474.62|469.22|474.78|469.38|475.25|469.85|474.2|468.8|537
1638676200000|2021-12-05 03:50:00|474.79|469.39|473.97|468.57|475.05|469.65|473.7|468.3|477
1638676500000|2021-12-05 03:55:00|473.96|468.56|474.09|468.69|475.09|469.69|473.94|468.54|399
1638676800000|2021-12-05 04:00:00|474.1|468.7|472.6|467.2|474.59|469.19|472.58|467.18|447
1638677100000|2021-12-05 04:05:00|472.61|467.21|472.62|467.22|473.6|468.2|472.43|467.03|462
1638677400000|2021-12-05 04:10:00|472.61|467.21|471|465.6|472.61|467.21|470.58|465.18|435
1638677700000|2021-12-05 04:15:00|470.99|465.59|471.03|465.63|471.28|465.88|470.25|464.85|394
1638678000000|2021-12-05 04:20:00|471.02|465.62|469.6|464.2|471.07|465.67|469.45|464.05|345
1638678300000|2021-12-05 04:25:00|469.59|464.19|469.59|464.19|469.9|464.5|469.26|463.86|357
1638678600000|2021-12-05 04:30:00|469.61|464.21|469.12|463.72|469.61|464.21|468.95|463.55|391
1638678900000|2021-12-05 04:35:00|469.11|463.71|469.8|464.4|470.09|464.69|468.97|463.57|277
1638679200000|2021-12-05 04:40:00|469.81|464.41|471.76|466.36|471.76|466.36|469.81|464.41|378
1638679500000|2021-12-05 04:45:00|471.74|466.34|470.35|464.95|472.7|467.3|470.29|464.89|490
1638679800000|2021-12-05 04:50:00|470.34|464.94|470.6|465.2|471.28|465.88|470.14|464.74|370
1638680100000|2021-12-05 04:55:00|470.67|465.27|470.02|464.62|470.7|465.3|469.39|463.99|500
1638680400000|2021-12-05 05:00:00|470.03|464.63|470.27|464.87|471.64|466.24|469.97|464.57|453
1638680700000|2021-12-05 05:05:00|470.28|464.88|471.11|465.71|471.23|465.83|470.23|464.83|329
1638681000000|2021-12-05 05:10:00|471.13|465.73|470.92|465.52|471.28|465.88|470.43|465.03|237
1638681300000|2021-12-05 05:15:00|470.91|465.51|471.4|466|471.65|466.25|470.86|465.46|409
1638681600000|2021-12-05 05:20:00|471.39|465.99|471.79|466.39|472.34|466.94|471.23|465.83|362
1638681900000|2021-12-05 05:25:00|471.76|466.36|472.47|467.07|473.1|467.7|471.76|466.36|339
1638682200000|2021-12-05 05:30:00|472.48|467.08|474.97|469.57|475.59|470.19|472.36|466.96|452
1638682500000|2021-12-05 05:35:00|474.98|469.58|474.59|469.19|475.43|470.03|474.41|469.01|449
1638682800000|2021-12-05 05:40:00|474.6|469.2|474.96|469.56|475.06|469.66|474.4|469|303
1638683100000|2021-12-05 05:45:00|474.97|469.57|473.63|468.23|475.29|469.89|473.26|467.86|377
1638683400000|2021-12-05 05:50:00|473.55|468.15|473.99|468.59|474.57|469.17|473.55|468.15|394
1638683700000|2021-12-05 05:55:00|473.93|468.53|474.78|469.38|474.89|469.49|473.85|468.45|319
1638684000000|2021-12-05 06:00:00|474.82|469.42|474.29|468.89|474.97|469.57|473.82|468.42|423
1638684300000|2021-12-05 06:05:00|474.28|468.88|473.89|468.49|474.64|469.24|473.73|468.33|321
1638684600000|2021-12-05 06:10:00|473.88|468.48|473.48|468.08|473.92|468.52|473.22|467.82|237
1638684900000|2021-12-05 06:15:00|473.5|468.1|471.94|466.54|473.58|468.18|471.88|466.48|384
1638685200000|2021-12-05 06:20:00|471.95|466.55|472.13|466.73|472.39|466.99|471.93|466.53|220
1638685500000|2021-12-05 06:25:00|472.15|466.75|474.04|468.64|474.09|468.69|472.13|466.73|406
1638685800000|2021-12-05 06:30:00|473.96|468.56|474.48|469.08|475.13|469.73|473.57|468.17|455
1638686100000|2021-12-05 06:35:00|474.49|469.09|473.58|468.18|474.81|469.41|472.69|467.29|459
1638686400000|2021-12-05 06:40:00|473.57|468.17|473.46|468.06|474.21|468.81|473.18|467.78|368
1638686700000|2021-12-05 06:45:00|473.45|468.05|473.8|468.4|474.26|468.86|473.14|467.74|374
1638687000000|2021-12-05 06:50:00|473.78|468.38|473.99|468.59|473.99|468.59|473.57|468.17|366
1638687300000|2021-12-05 06:55:00|474.01|468.61|473.12|467.72|474.28|468.88|473.08|467.68|438
1638687600000|2021-12-05 07:00:00|473.1|467.7|473.38|467.98|473.81|468.41|472.9|467.5|566
1638687900000|2021-12-05 07:05:00|473.35|467.95|472.41|467.01|473.85|468.45|472.41|467.01|526
1638688200000|2021-12-05 07:10:00|472.44|467.04|471.5|466.1|472.44|467.04|471.43|466.03|291
1638688500000|2021-12-05 07:15:00|471.47|466.07|471.59|466.19|471.72|466.32|470.84|465.44|362
1638688800000|2021-12-05 07:20:00|471.6|466.2|471.66|466.26|471.66|466.26|470.81|465.41|218
1638689100000|2021-12-05 07:25:00|471.64|466.24|472.02|466.62|472.41|467.01|471.64|466.24|315
1638689400000|2021-12-05 07:30:00|472.01|466.61|472.09|466.69|472.37|466.97|471.36|465.96|347
1638689700000|2021-12-05 07:35:00|472.1|466.7|472.27|466.87|472.32|466.92|471.26|465.86|310
1638690000000|2021-12-05 07:40:00|472.26|466.86|470.23|464.83|472.3|466.9|470.13|464.73|371
1638690300000|2021-12-05 07:45:00|470.24|464.84|469.81|464.41|470.37|464.97|469.55|464.15|360
1638690600000|2021-12-05 07:50:00|469.78|464.38|468.94|463.54|470.34|464.94|468.89|463.49|388
1638690900000|2021-12-05 07:55:00|468.9|463.5|470.04|464.64|470.13|464.73|468.67|463.27|435
1638691200000|2021-12-05 08:00:00|470.05|464.65|466.98|461.58|470.08|464.68|466.08|460.68|568
1638691500000|2021-12-05 08:05:00|466.97|461.57|468.25|462.85|468.69|463.29|466.24|460.84|551
1638691800000|2021-12-05 08:10:00|468.26|462.86|468.59|463.19|469.4|464|468.24|462.84|526
1638692100000|2021-12-05 08:15:00|468.6|463.2|468.77|463.37|468.95|463.55|468.12|462.72|427
1638692400000|2021-12-05 08:20:00|468.75|463.35|466.25|460.85|469.33|463.93|466.25|460.85|410
1638692700000|2021-12-05 08:25:00|466.24|460.84|466.67|461.27|466.77|461.37|464.97|459.57|474
1638693000000|2021-12-05 08:30:00|466.66|461.26|467.59|462.19|467.7|462.3|466.08|460.68|420
1638693300000|2021-12-05 08:35:00|467.58|462.18|468.21|462.81|468.39|462.99|467.47|462.07|351
1638693600000|2021-12-05 08:40:00|468.22|462.82|468.69|463.29|468.99|463.59|468.06|462.66|325
1638693900000|2021-12-05 08:45:00|468.68|463.28|469.83|464.43|470.67|465.27|468.57|463.17|479
1638694200000|2021-12-05 08:50:00|469.81|464.41|470.42|465.02|470.54|465.14|469.8|464.4|255
1638694500000|2021-12-05 08:55:00|470.43|465.03|469.61|464.21|470.98|465.58|469.5|464.1|325
1638694800000|2021-12-05 09:00:00|469.57|464.17|468.41|463.01|469.63|464.23|468.34|462.94|333
1638695100000|2021-12-05 09:05:00|468.4|463|463.87|458.47|468.41|463.01|463.84|458.44|582
1638695400000|2021-12-05 09:10:00|463.86|458.46|463.01|457.61|464.39|458.99|461.86|456.46|602
1638695700000|2021-12-05 09:15:00|463.02|457.62|462.58|457.18|464.93|459.53|461.71|456.31|765
1638696000000|2021-12-05 09:20:00|462.57|457.17|462.9|457.5|463.49|458.09|461.88|456.48|705
1638696300000|2021-12-05 09:25:00|462.89|457.49|465.47|460.07|465.61|460.21|462.82|457.42|573
1638696600000|2021-12-05 09:30:00|465.43|460.03|463.36|457.96|466.13|460.73|463.16|457.76|574
1638696900000|2021-12-05 09:35:00|463.35|457.95|465.67|460.27|465.76|460.36|462.97|457.57|601
1638697200000|2021-12-05 09:40:00|465.64|460.24|464.72|459.32|465.83|460.43|464.19|458.79|457
1638697500000|2021-12-05 09:45:00|464.7|459.3|464.59|459.19|465.27|459.87|464.36|458.96|429
1638697800000|2021-12-05 09:50:00|464.58|459.18|462.15|456.75|464.69|459.29|461.87|456.47|566
1638698100000|2021-12-05 09:55:00|462.14|456.74|461.22|455.82|462.16|456.76|460.5|455.1|473
1638698400000|2021-12-05 10:00:00|461.29|455.89|462.61|457.21|466|460.6|459.98|454.58|756
1638698700000|2021-12-05 10:05:00|462.6|457.2|464.12|458.72|464.71|459.31|462.56|457.16|606
1638699000000|2021-12-05 10:10:00|464.13|458.73|463.52|458.12|464.64|459.24|463.46|458.06|506
1638699300000|2021-12-05 10:15:00|463.54|458.14|464.58|459.18|464.59|459.19|463.54|458.14|457
1638699600000|2021-12-05 10:20:00|464.59|459.19|466.37|460.97|468.68|463.28|464.57|459.17|571
1638699900000|2021-12-05 10:25:00|466.38|460.98|466.99|461.59|467.02|461.62|465.96|460.56|377
1638700200000|2021-12-05 10:30:00|466.98|461.58|466.28|460.88|467.25|461.85|466.18|460.78|439
1638700500000|2021-12-05 10:35:00|466.29|460.89|464.99|459.59|466.35|460.95|464.67|459.27|405
1638700800000|2021-12-05 10:40:00|465|459.6|466.74|461.34|466.97|461.57|465|459.6|420
1638701100000|2021-12-05 10:45:00|466.73|461.33|465.91|460.51|467.05|461.65|465.87|460.47|419
1638701400000|2021-12-05 10:50:00|465.9|460.5|462.4|457|465.99|460.59|462.14|456.74|413
1638701700000|2021-12-05 10:55:00|462.39|456.99|461.54|456.14|462.65|457.25|461.18|455.78|410
1638702000000|2021-12-05 11:00:00|461.53|456.13|462.99|457.59|463.65|458.25|461.47|456.07|458
1638702300000|2021-12-05 11:05:00|463.01|457.61|463.79|458.39|464.27|458.87|462.67|457.27|477
1638702600000|2021-12-05 11:10:00|463.78|458.38|464.2|458.8|464.61|459.21|463.68|458.28|416
1638702900000|2021-12-05 11:15:00|464.22|458.82|464.41|459.01|464.63|459.23|463.62|458.22|348
1638703200000|2021-12-05 11:20:00|464.43|459.03|463.96|458.56|464.61|459.21|463.75|458.35|331
1638703500000|2021-12-05 11:25:00|463.97|458.57|462.93|457.53|463.97|458.57|462.18|456.78|328
1638703800000|2021-12-05 11:30:00|462.94|457.54|462.73|457.33|463.06|457.66|462.72|457.32|263
1638704100000|2021-12-05 11:35:00|462.74|457.34|461.24|455.84|462.87|457.47|461.04|455.64|398
1638704400000|2021-12-05 11:40:00|461.25|455.85|460.95|455.55|461.25|455.85|459.86|454.46|490
1638704700000|2021-12-05 11:45:00|460.96|455.56|458.99|453.59|461.26|455.86|458.31|452.91|568
1638705000000|2021-12-05 11:50:00|459.01|453.61|460.11|454.71|460.12|454.72|458.65|453.25|463
1638705300000|2021-12-05 11:55:00|460.12|454.72|460.75|455.35|460.89|455.49|459.62|454.22|544
1638705600000|2021-12-05 12:00:00|460.77|455.37|459.37|453.97|460.99|455.59|459.37|453.97|629
1638705900000|2021-12-05 12:05:00|459.38|453.98|460.3|454.9|460.66|455.26|457.25|451.85|642
1638706200000|2021-12-05 12:10:00|460.31|454.91|464.43|459.03|464.43|459.03|460.31|454.91|577
1638706500000|2021-12-05 12:15:00|464.4|459|466.32|460.92|468.27|462.87|464.01|458.61|603
1638706800000|2021-12-05 12:20:00|466.31|460.91|467.81|462.41|468.97|463.57|466.3|460.9|600
1638707100000|2021-12-05 12:25:00|467.75|462.35|466.35|460.95|468.56|463.16|466.27|460.87|532
1638707400000|2021-12-05 12:30:00|466.34|460.94|467.4|462|467.79|462.39|464.39|458.99|551
1638707700000|2021-12-05 12:35:00|467.41|462.01|468.01|462.61|468.35|462.95|467.12|461.72|477
1638708000000|2021-12-05 12:40:00|468|462.6|466.95|461.55|468.89|463.49|466.95|461.55|526
1638708300000|2021-12-05 12:45:00|466.94|461.54|465.71|460.31|466.94|461.54|465.66|460.26|503
1638708600000|2021-12-05 12:50:00|465.7|460.3|464.82|459.42|465.71|460.31|464.62|459.22|368
1638708900000|2021-12-05 12:55:00|464.83|459.43|464.27|458.87|464.99|459.59|463.94|458.54|453
1638709200000|2021-12-05 13:00:00|464.28|458.88|462.28|456.88|464.29|458.89|461.83|456.43|493
1638709500000|2021-12-05 13:05:00|462.29|456.89|463.69|458.29|463.7|458.3|461.9|456.5|477
1638709800000|2021-12-05 13:10:00|463.7|458.3|462.8|457.4|463.82|458.42|462.06|456.66|409
1638710100000|2021-12-05 13:15:00|462.79|457.39|460.85|455.45|463.01|457.61|460.84|455.44|437
1638710400000|2021-12-05 13:20:00|460.84|455.44|460.46|455.06|461.11|455.71|460.31|454.91|394
1638710700000|2021-12-05 13:25:00|460.47|455.07|460.38|454.98|460.78|455.38|460.34|454.94|326
1638711000000|2021-12-05 13:30:00|460.39|454.99|462.52|457.12|462.62|457.22|460.1|454.7|490
1638711300000|2021-12-05 13:35:00|462.54|457.14|461.54|456.14|462.79|457.39|461.39|455.99|369
1638711600000|2021-12-05 13:40:00|461.55|456.15|461.33|455.93|461.65|456.25|460.97|455.57|317
1638711900000|2021-12-05 13:45:00|461.35|455.95|461.24|455.84|461.35|455.95|460.61|455.21|264
1638712200000|2021-12-05 13:50:00|461.25|455.85|462.58|457.18|462.58|457.18|461.24|455.84|262
1638712500000|2021-12-05 13:55:00|462.59|457.19|460.23|454.83|462.89|457.49|460.23|454.83|342
1638712800000|2021-12-05 14:00:00|460.21|454.81|454.24|448.84|460.42|455.02|451.49|446.09|711
1638713100000|2021-12-05 14:05:00|454.2|448.8|453.04|447.64|455.59|450.19|450.7|445.3|833
1638713400000|2021-12-05 14:10:00|453.03|447.63|452.15|446.75|453.19|447.79|448.66|443.26|998
1638713700000|2021-12-05 14:15:00|452.14|446.74|449.74|444.34|454.32|448.92|448.02|442.62|936
1638714000000|2021-12-05 14:20:00|449.75|444.35|453.2|447.8|454.46|449.06|449.61|444.21|809
1638714300000|2021-12-05 14:25:00|453.19|447.79|452.59|447.19|454.9|449.5|452.07|446.67|721
1638714600000|2021-12-05 14:30:00|452.61|447.21|452.45|447.05|454.19|448.79|452.35|446.95|646
1638714900000|2021-12-05 14:35:00|452.46|447.06|452.15|446.75|452.61|447.21|451.21|445.81|633
1638715200000|2021-12-05 14:40:00|452.14|446.74|452.98|447.58|454.06|448.66|451.84|446.44|658
1638715500000|2021-12-05 14:45:00|452.97|447.57|454.51|449.11|455.29|449.89|452.05|446.65|715
1638715800000|2021-12-05 14:50:00|454.5|449.1|453.11|447.71|454.67|449.27|453.08|447.68|615
1638716100000|2021-12-05 14:55:00|453.05|447.65|450.15|444.75|453.05|447.65|448.22|442.82|794
1638716400000|2021-12-05 15:00:00|450.14|444.74|452.03|446.63|459.15|453.75|449.6|444.2|940
1638716700000|2021-12-05 15:05:00|452.02|446.62|447.1|441.7|453.26|447.86|446.02|440.62|922
1638717000000|2021-12-05 15:10:00|447.12|441.72|445.52|440.12|448.54|443.14|444.26|438.86|839
1638717300000|2021-12-05 15:15:00|445.53|440.13|448.12|442.72|449.4|444|445.53|440.13|897
1638717600000|2021-12-05 15:20:00|448.13|442.73|449.7|444.3|450.49|445.09|447.2|441.8|929
1638717900000|2021-12-05 15:25:00|449.68|444.28|446.86|441.46|450.56|445.16|446.66|441.26|920
1638718200000|2021-12-05 15:30:00|446.83|441.43|442.84|437.44|446.94|441.54|442.09|436.69|887
1638718500000|2021-12-05 15:35:00|442.8|437.4|441.33|435.93|442.8|437.4|438.38|432.98|964
1638718800000|2021-12-05 15:40:00|441.34|435.94|441.41|436.01|443.64|438.24|440.2|434.8|936
1638719100000|2021-12-05 15:45:00|441.39|435.99|442.97|437.57|444.93|439.53|441.36|435.96|913
1638719400000|2021-12-05 15:50:00|443|437.6|444.21|438.81|444.56|439.16|440.77|435.37|964
1638719700000|2021-12-05 15:55:00|444.2|438.8|445.04|439.64|446.58|441.18|443.8|438.4|848
1638720000000|2021-12-05 16:00:00|445.08|439.68|448.17|442.77|453.56|448.16|444.18|438.78|949
1638720300000|2021-12-05 16:05:00|448.03|442.63|451.06|445.66|451.35|445.95|447.61|442.21|926
1638720600000|2021-12-05 16:10:00|451.03|445.63|456.61|451.21|459.61|454.21|448.84|443.44|1031
1638720900000|2021-12-05 16:15:00|456.49|451.09|455.55|450.15|457.68|452.28|453.86|448.46|934
1638721200000|2021-12-05 16:20:00|455.54|450.14|453.99|448.59|455.75|450.35|452.91|447.51|893
1638721500000|2021-12-05 16:25:00|453.97|448.57|453.09|447.69|455.17|449.77|452.03|446.63|793
1638721800000|2021-12-05 16:30:00|453.08|447.68|450.27|444.87|453.31|447.91|449.77|444.37|814
1638722100000|2021-12-05 16:35:00|450.29|444.89|452.37|446.97|458.45|453.05|450.25|444.85|945
1638722400000|2021-12-05 16:40:00|452.34|446.94|453.79|448.39|454.66|449.26|452.13|446.73|849
1638722700000|2021-12-05 16:45:00|453.81|448.41|455.49|450.09|455.85|450.45|453.17|447.77|722
1638723000000|2021-12-05 16:50:00|455.5|450.1|454.56|449.16|455.96|450.56|453.99|448.59|619
1638723300000|2021-12-05 16:55:00|454.52|449.12|453.55|448.15|455.69|450.29|452.88|447.48|823
1638723600000|2021-12-05 17:00:00|453.56|448.16|451.75|446.35|454.43|449.03|451.75|446.35|728
1638723900000|2021-12-05 17:05:00|451.76|446.36|451.27|445.87|452.34|446.94|451.1|445.7|565
1638724200000|2021-12-05 17:10:00|451.25|445.85|452.67|447.27|452.75|447.35|451.19|445.79|610
1638724500000|2021-12-05 17:15:00|452.65|447.25|453.76|448.36|454.37|448.97|451|445.6|663
1638724800000|2021-12-05 17:20:00|453.74|448.34|456.22|450.82|456.75|451.35|453.64|448.24|736
1638725100000|2021-12-05 17:25:00|456.21|450.81|458.08|452.68|458.3|452.9|455.79|450.39|727
1638725400000|2021-12-05 17:30:00|458.06|452.66|458.88|453.48|460.07|454.67|458|452.6|844
1638725700000|2021-12-05 17:35:00|458.89|453.49|458.61|453.21|460.11|454.71|457.71|452.31|691
1638726000000|2021-12-05 17:40:00|458.62|453.22|458.97|453.57|459.54|454.14|458.36|452.96|486
1638726300000|2021-12-05 17:45:00|458.96|453.56|457.95|452.55|459.23|453.83|457.58|452.18|502
1638726600000|2021-12-05 17:50:00|457.96|452.56|459.59|454.19|460.23|454.83|457.76|452.36|664
1638726900000|2021-12-05 17:55:00|459.57|454.17|458.76|453.36|459.85|454.45|458.39|452.99|546
1638727200000|2021-12-05 18:00:00|458.81|453.41|459.04|453.64|459.31|453.91|457.94|452.54|559
1638727500000|2021-12-05 18:05:00|459.02|453.62|457.51|452.11|459.02|453.62|457.33|451.93|425
1638727800000|2021-12-05 18:10:00|457.52|452.12|456.82|451.42|457.52|452.12|456.66|451.26|387
1638728100000|2021-12-05 18:15:00|456.81|451.41|456.86|451.46|457.59|452.19|456.14|450.74|384
1638728400000|2021-12-05 18:20:00|456.87|451.47|455.96|450.56|456.87|451.47|455.81|450.41|381
1638728700000|2021-12-05 18:25:00|455.87|450.47|455.66|450.26|455.99|450.59|454.89|449.49|448
1638729000000|2021-12-05 18:30:00|455.65|450.25|455.17|449.77|455.66|450.26|454.89|449.49|371
1638729300000|2021-12-05 18:35:00|455.18|449.78|456.36|450.96|456.37|450.97|454.45|449.05|508
1638729600000|2021-12-05 18:40:00|456.35|450.95|456.74|451.34|457.57|452.17|455.98|450.58|595
1638729900000|2021-12-05 18:45:00|456.72|451.32|456.22|450.82|457.64|452.24|456.22|450.82|434
1638730200000|2021-12-05 18:50:00|456.21|450.81|455.33|449.93|456.49|451.09|455.23|449.83|380
1638730500000|2021-12-05 18:55:00|455.32|449.92|454.98|449.58|455.54|450.14|454.97|449.57|296
1638730800000|2021-12-05 19:00:00|454.99|449.59|452.51|447.11|455.59|450.19|452.49|447.09|533
1638731100000|2021-12-05 19:05:00|452.54|447.14|452.98|447.58|454.15|448.75|452.52|447.12|599
1638731400000|2021-12-05 19:10:00|452.97|447.57|450.95|445.55|453.64|448.24|450.52|445.12|672
1638731700000|2021-12-05 19:15:00|450.96|445.56|450.3|444.9|451.44|446.04|449.36|443.96|840
1638732000000|2021-12-05 19:20:00|450.29|444.89|450.99|445.59|451.03|445.63|449.83|444.43|675
1638732300000|2021-12-05 19:25:00|450.96|445.56|451.97|446.57|452.25|446.85|450.86|445.46|627
1638732600000|2021-12-05 19:30:00|451.96|446.56|450.89|445.49|452.07|446.67|449.98|444.58|706
1638732900000|2021-12-05 19:35:00|450.9|445.5|452.23|446.83|452.23|446.83|450.76|445.36|521
1638733200000|2021-12-05 19:40:00|452.25|446.85|454.43|449.03|454.85|449.45|452.25|446.85|676
1638733500000|2021-12-05 19:45:00|454.42|449.02|453.12|447.72|455.44|450.04|452.68|447.28|691
1638733800000|2021-12-05 19:50:00|453.23|447.83|455.5|450.1|455.5|450.1|453.23|447.83|643
1638734100000|2021-12-05 19:55:00|455.46|450.06|456.42|451.02|456.44|451.04|454.57|449.17|621
1638734400000|2021-12-05 20:00:00|456.43|451.03|457.91|452.51|457.94|452.54|456.1|450.7|685
1638734700000|2021-12-05 20:05:00|457.92|452.52|458.46|453.06|458.55|453.15|457.31|451.91|499
1638735000000|2021-12-05 20:10:00|458.42|453.02|458.92|453.52|458.94|453.54|457.89|452.49|480
1638735300000|2021-12-05 20:15:00|458.91|453.51|457.77|452.37|459.1|453.7|457.61|452.21|455
1638735600000|2021-12-05 20:20:00|457.76|452.36|455.2|449.8|457.76|452.36|455.16|449.76|503
1638735900000|2021-12-05 20:25:00|455.22|449.82|451.85|446.45|455.23|449.83|451.83|446.43|619
1638736200000|2021-12-05 20:30:00|451.86|446.46|454.41|447.01|454.65|448.24|451.84|446.16|620
1638736500000|2021-12-05 20:35:00|454.42|447.02|456.74|449.34|456.79|449.39|453.4|446|630
1638736800000|2021-12-05 20:40:00|456.75|449.35|457.16|449.76|458.04|450.64|456.39|448.99|530
1638737100000|2021-12-05 20:45:00|457.15|449.75|458.26|450.86|458.26|450.86|455.72|448.32|708
1638737400000|2021-12-05 20:50:00|458.24|450.84|458.94|451.54|459.25|451.85|457.55|450.15|545
1638737700000|2021-12-05 20:55:00|458.93|451.53|456.89|449.49|458.93|451.53|456.89|449.49|478
1638738000000|2021-12-05 21:00:00|456.9|449.5|457.88|450.48|458.88|451.48|456.67|449.27|581
1638738300000|2021-12-05 21:05:00|457.86|450.46|455.25|447.85|457.88|450.48|453.82|446.42|652
1638738600000|2021-12-05 21:10:00|455.24|447.84|451.85|444.45|456.02|448.62|451.79|444.39|686
1638738900000|2021-12-05 21:15:00|451.84|444.44|450.27|442.87|451.85|444.45|449.51|442.11|699
1638739200000|2021-12-05 21:20:00|450.31|442.91|454.83|447.43|454.84|447.44|449.94|442.54|661
1638739500000|2021-12-05 21:25:00|454.77|447.37|456.27|448.87|456.74|449.34|453.61|446.21|767
1638739800000|2021-12-05 21:30:00|456.29|448.89|456.85|449.45|456.86|449.46|454.18|446.78|741
1638740100000|2021-12-05 21:35:00|456.86|449.46|453.51|446.11|456.92|449.52|453.48|446.08|646
1638740400000|2021-12-05 21:40:00|453.5|446.1|457.63|450.23|457.92|450.52|452.97|445.57|601
1638740700000|2021-12-05 21:45:00|457.58|450.18|458.22|450.82|458.32|450.92|456.95|449.55|700
1638741000000|2021-12-05 21:50:00|458.25|450.85|457.23|449.83|458.36|450.96|456.12|448.72|633
1638741300000|2021-12-05 21:55:00|457.22|449.82|457.6|450.2|458.36|450.96|456.46|449.06|621
1638741600000|2021-12-05 22:00:00|457.61|450.21|454.12|448.72|458.07|451.21|454|448.6|687
1638741900000|2021-12-05 22:05:00|454.07|448.67|452.48|447.08|454.62|449.22|452.47|447.07|599
1638742200000|2021-12-05 22:10:00|452.54|447.14|451.05|445.65|452.6|447.2|451.02|445.62|528
1638742500000|2021-12-05 22:15:00|451.06|445.66|455.88|450.48|455.99|450.59|450.94|445.54|435
1638742800000|2021-12-05 22:20:00|455.99|450.59|456.2|450.8|456.34|450.94|454.48|449.08|508
1638743100000|2021-12-05 22:25:00|456.26|450.86|456.94|451.54|457.18|451.78|456.19|450.79|337
1638743400000|2021-12-05 22:30:00|456.93|451.53|456.24|450.84|457.01|451.61|456.24|450.84|190
1638743700000|2021-12-05 22:35:00|456.21|450.81|454.49|449.09|456.28|450.88|454.49|449.09|294
1638744000000|2021-12-05 22:40:00|454.48|449.08|453.2|447.8|454.49|449.09|452.33|446.93|460
1638744300000|2021-12-05 22:45:00|453.21|447.81|455.74|450.34|455.9|450.5|453.18|447.78|366
1638744600000|2021-12-05 22:50:00|455.68|450.28|455.76|450.36|456.14|450.74|454.52|449.12|341
1638744900000|2021-12-05 22:55:00|455.8|450.4|458.42|453.02|458.62|453.22|455.65|450.25|373
1638745200000|2021-12-05 23:00:00|458.41|453.01|455.8|450.4|458.56|453.16|455.3|449.9|696
1638745500000|2021-12-05 23:05:00|455.79|450.39|459.31|453.91|459.38|453.98|455.55|450.15|628
1638745800000|2021-12-05 23:10:00|459.32|453.92|460.98|455.58|461.08|455.68|459.3|453.9|646
1638746100000|2021-12-05 23:15:00|461|455.6|460.01|454.61|461.07|455.67|458.99|453.59|701
1638746400000|2021-12-05 23:20:00|460|454.6|455.8|450.4|460.27|454.87|455.8|450.4|616
1638746700000|2021-12-05 23:25:00|455.78|450.38|456.92|451.52|457.5|452.1|455.01|449.61|668
1638747000000|2021-12-05 23:30:00|456.98|451.58|455.19|449.79|457.85|452.45|452.96|447.56|817
1638747300000|2021-12-05 23:35:00|455.21|449.81|456.44|451.04|457.25|451.85|455.21|449.81|655
1638747600000|2021-12-05 23:40:00|456.36|450.96|455.22|449.82|457.13|451.73|455.22|449.82|707
1638747900000|2021-12-05 23:45:00|455.2|449.8|454.3|448.9|455.38|449.98|454.27|448.87|533
1638748200000|2021-12-05 23:50:00|454.31|448.91|455.58|450.18|455.67|450.27|454.23|448.83|572
1638748500000|2021-12-05 23:55:00|455.63|450.23|456.55|451.15|456.57|451.17|455.63|450.23|577
1638748800000|2021-12-06 00:00:00|456.56|451.16|452.55|447.15|456.84|451.44|452.54|447.14|755
1638749100000|2021-12-06 00:05:00|452.53|447.13|450.98|445.58|453.64|448.24|450.72|445.32|732
1638749400000|2021-12-06 00:10:00|451.02|445.62|447.58|442.18|451.47|446.07|446.3|440.9|810
1638749700000|2021-12-06 00:15:00|447.57|442.17|446.03|440.63|448.97|443.57|443.91|438.51|929
1638750000000|2021-12-06 00:20:00|446|440.6|448.37|442.97|448.81|443.41|445.03|439.63|867
1638750300000|2021-12-06 00:25:00|448.35|442.95|445.99|440.59|448.35|442.95|444.22|438.82|889
1638750600000|2021-12-06 00:30:00|445.98|440.58|444.26|438.86|446.79|441.39|442.11|436.71|820
1638750900000|2021-12-06 00:35:00|444.12|438.72|445.93|440.53|446.88|441.48|443.65|438.25|794
1638751200000|2021-12-06 00:40:00|445.94|440.54|444.45|439.05|446.48|441.08|444.02|438.62|769
1638751500000|2021-12-06 00:45:00|444.43|439.03|442.09|436.69|445.41|440.01|442.07|436.67|870
1638751800000|2021-12-06 00:50:00|442.1|436.7|444.54|439.14|444.54|439.14|441.74|436.34|776
1638752100000|2021-12-06 00:55:00|444.49|439.09|445.01|439.61|445.18|439.78|444.23|438.83|601
1638752400000|2021-12-06 01:00:00|444.96|439.56|449.37|443.97|449.37|443.97|444.14|438.74|725
1638752700000|2021-12-06 01:05:00|449.35|443.95|450.4|445|450.68|445.28|449.35|443.95|723
1638753000000|2021-12-06 01:10:00|450.43|445.03|451.9|446.5|452.97|447.57|450.43|445.03|719
1638753300000|2021-12-06 01:15:00|451.89|446.49|451.44|446.04|452.35|446.95|449.88|444.48|711
1638753600000|2021-12-06 01:20:00|451.46|446.06|450.64|445.24|452.8|447.4|450.3|444.9|725
1638753900000|2021-12-06 01:25:00|450.65|445.25|447.89|442.49|450.92|445.52|447.61|442.21|778
1638754200000|2021-12-06 01:30:00|447.82|442.42|447.67|442.27|449.21|443.81|447.61|442.21|733
1638754500000|2021-12-06 01:35:00|447.69|442.29|445.72|440.32|447.78|442.38|445.6|440.2|693
1638754800000|2021-12-06 01:40:00|445.71|440.31|446.88|441.48|446.94|441.54|445.05|439.65|620
1638755100000|2021-12-06 01:45:00|446.89|441.49|450.29|444.89|450.53|445.13|446.69|441.29|787
1638755400000|2021-12-06 01:50:00|450.33|444.93|449.92|444.52|450.74|445.34|448.78|443.38|688
1638755700000|2021-12-06 01:55:00|449.91|444.51|449.79|444.39|450.7|445.3|448.96|443.56|636
1638756000000|2021-12-06 02:00:00|449.81|444.41|450.32|444.92|450.9|445.5|448.47|443.07|613
1638756300000|2021-12-06 02:05:00|450.29|444.89|450.53|445.13|450.6|445.2|448.9|443.5|590
1638756600000|2021-12-06 02:10:00|450.6|445.2|453.33|447.93|453.6|448.2|450.51|445.11|630
1638756900000|2021-12-06 02:15:00|453.31|447.91|452.23|446.83|453.4|448|451.98|446.58|693
1638757200000|2021-12-06 02:20:00|452.2|446.8|453.62|448.22|454.3|448.9|452.07|446.67|647
1638757500000|2021-12-06 02:25:00|453.63|448.23|452.1|446.7|453.89|448.49|451.99|446.59|508
1638757800000|2021-12-06 02:30:00|452.11|446.71|451.43|446.03|452.44|447.04|451.27|445.87|487
1638758100000|2021-12-06 02:35:00|451.44|446.04|452.26|446.86|452.37|446.97|451.23|445.83|379
1638758400000|2021-12-06 02:40:00|452.31|446.91|453.19|447.79|453.2|447.8|452.23|446.83|436
1638758700000|2021-12-06 02:45:00|453.21|447.81|452.21|446.81|453.75|448.35|452.14|446.74|472
1638759000000|2021-12-06 02:50:00|452.22|446.82|452.34|446.94|452.9|447.5|451.43|446.03|472
1638759300000|2021-12-06 02:55:00|452.32|446.92|451.15|445.75|452.82|447.42|451.06|445.66|581
1638759600000|2021-12-06 03:00:00|451.16|445.76|451.79|446.39|452.68|447.28|451.07|445.67|620
1638759900000|2021-12-06 03:05:00|451.72|446.32|454.7|449.3|454.75|449.35|451.66|446.26|463
1638760200000|2021-12-06 03:10:00|454.54|449.14|451.95|446.55|456.3|450.9|451.8|446.4|751
1638760500000|2021-12-06 03:15:00|451.96|446.56|452.22|446.82|453.17|447.77|451.95|446.55|515
1638760800000|2021-12-06 03:20:00|452.2|446.8|454.96|449.56|455|449.6|452.17|446.77|523
1638761100000|2021-12-06 03:25:00|454.95|449.55|453.64|448.24|455.25|449.85|453.62|448.22|590
1638761400000|2021-12-06 03:30:00|453.62|448.22|452.4|447|453.65|448.25|452.21|446.81|492
1638761700000|2021-12-06 03:35:00|452.39|446.99|452.54|447.14|452.84|447.44|452.21|446.81|336
1638762000000|2021-12-06 03:40:00|452.55|447.15|452.2|446.8|453.69|448.29|452.05|446.65|511
1638762300000|2021-12-06 03:45:00|452.26|446.86|454.96|449.56|456.57|451.17|452.19|446.79|885
1638762600000|2021-12-06 03:50:00|454.98|449.58|455.2|449.8|455.9|450.5|454.43|449.03|544
1638762900000|2021-12-06 03:55:00|455.19|449.79|453.42|448.02|455.56|450.16|453.02|447.62|603
1638763200000|2021-12-06 04:00:00|453.44|448.04|452.53|447.13|453.71|448.31|451.59|446.19|643
1638763500000|2021-12-06 04:05:00|452.5|447.1|452.63|447.23|453.01|447.61|451.98|446.58|520
1638763800000|2021-12-06 04:10:00|452.9|447.5|452.94|447.54|453.08|447.68|452.45|447.05|403
1638764100000|2021-12-06 04:15:00|452.9|447.5|451.9|446.5|453.66|448.26|451.77|446.37|592
1638764400000|2021-12-06 04:20:00|451.84|446.44|452.99|447.59|453.1|447.7|451.78|446.38|562
1638764700000|2021-12-06 04:25:00|453|447.6|453.74|448.34|454.29|448.89|452.8|447.4|483
1638765000000|2021-12-06 04:30:00|453.75|448.35|453.41|448.01|454.33|448.93|453.33|447.93|541
1638765300000|2021-12-06 04:35:00|453.4|448|453.66|448.26|453.79|448.39|453.12|447.72|395
1638765600000|2021-12-06 04:40:00|453.65|448.25|452.55|447.15|453.8|448.4|452.42|447.02|349
1638765900000|2021-12-06 04:45:00|452.58|447.18|453.36|447.96|453.85|448.45|452.52|447.12|461
1638766200000|2021-12-06 04:50:00|453.37|447.97|452.17|446.77|453.64|448.24|451.88|446.48|560
1638766500000|2021-12-06 04:55:00|452.16|446.76|451.81|446.41|453.07|447.67|451.62|446.22|444
1638766800000|2021-12-06 05:00:00|451.82|446.42|452.15|446.75|453|447.6|451.78|446.38|451
1638767100000|2021-12-06 05:05:00|452.14|446.74|450.33|444.93|452.15|446.75|450.17|444.77|454
1638767400000|2021-12-06 05:10:00|450.41|445.01|449.61|444.21|450.99|445.59|449.51|444.11|568
1638767700000|2021-12-06 05:15:00|449.62|444.22|450.87|445.47|451.08|445.68|449.61|444.21|520
1638768000000|2021-12-06 05:20:00|450.86|445.46|450.39|444.99|451.41|446.01|450.29|444.89|358
1638768300000|2021-12-06 05:25:00|450.41|445.01|450.36|444.96|451.04|445.64|450.06|444.66|363
1638768600000|2021-12-06 05:30:00|450.34|444.94|448.58|443.18|450.59|445.19|448.33|442.93|461
1638768900000|2021-12-06 05:35:00|448.5|443.1|448.47|443.07|449.01|443.61|448.29|442.89|356
1638769200000|2021-12-06 05:40:00|448.46|443.06|446.9|441.5|448.46|443.06|446.89|441.49|436
1638769500000|2021-12-06 05:45:00|446.93|441.53|446.91|441.51|448.08|442.68|446.86|441.46|467
1638769800000|2021-12-06 05:50:00|446.9|441.5|446.96|441.56|447.52|442.12|446.43|441.03|399
1638770100000|2021-12-06 05:55:00|446.94|441.54|444.99|439.59|447.02|441.62|444.99|439.59|432
1638770400000|2021-12-06 06:00:00|444.98|439.58|445.55|440.15|445.71|440.31|444.62|439.22|539
1638770700000|2021-12-06 06:05:00|445.57|440.17|446.39|440.99|446.6|441.2|445.48|440.08|382
1638771000000|2021-12-06 06:10:00|446.4|441|444.53|439.13|446.47|441.07|444.44|439.04|457
1638771300000|2021-12-06 06:15:00|444.55|439.15|445.12|439.72|445.24|439.84|444.52|439.12|509
1638771600000|2021-12-06 06:20:00|445.13|439.73|444.01|438.61|445.14|439.74|443.53|438.13|582
1638771900000|2021-12-06 06:25:00|444.02|438.62|443.8|438.4|444.29|438.89|443.3|437.9|471
1638772200000|2021-12-06 06:30:00|443.81|438.41|444.84|439.44|445.01|439.61|443.72|438.32|503
1638772500000|2021-12-06 06:35:00|444.77|439.37|443.69|438.29|444.77|439.37|443.48|438.08|376
1638772800000|2021-12-06 06:40:00|443.7|438.3|440.8|435.4|443.82|438.42|440.14|434.74|645
1638773100000|2021-12-06 06:45:00|440.75|435.35|439.75|434.35|441.68|436.28|439.52|434.12|655
1638773400000|2021-12-06 06:50:00|439.74|434.34|439.21|433.81|440.51|435.11|437.76|432.36|764
1638773700000|2021-12-06 06:55:00|439.22|433.82|437.45|432.05|439.59|434.19|437.36|431.96|809
1638774000000|2021-12-06 07:00:00|437.46|432.06|436.22|430.82|437.66|432.26|435.69|430.29|779
1638774300000|2021-12-06 07:05:00|436.17|430.77|439.28|433.88|439.97|434.57|436.08|430.68|716
1638774600000|2021-12-06 07:10:00|439.26|433.86|438.28|432.88|439.67|434.27|437.33|431.93|576
1638774900000|2021-12-06 07:15:00|438.38|432.98|436.95|431.55|438.55|433.15|436.89|431.49|581
1638775200000|2021-12-06 07:20:00|436.96|431.56|436.21|430.81|437.75|432.35|436.17|430.77|549
1638775500000|2021-12-06 07:25:00|436.18|430.78|433.6|428.2|436.24|430.84|432.01|426.61|853
1638775800000|2021-12-06 07:30:00|433.59|428.19|433.52|428.12|437.4|432|432.61|427.21|799
1638776100000|2021-12-06 07:35:00|433.47|428.07|434.35|428.95|435.54|430.14|433.47|428.07|747
1638776400000|2021-12-06 07:40:00|434.32|428.92|433.29|427.89|435.01|429.61|432.88|427.48|673
1638776700000|2021-12-06 07:45:00|433.3|427.9|435.92|430.52|436.57|431.17|433.27|427.87|648
1638777000000|2021-12-06 07:50:00|435.93|430.53|437.03|431.63|437.08|431.68|435.83|430.43|715
1638777300000|2021-12-06 07:55:00|437.02|431.62|437.73|432.33|437.97|432.57|435.99|430.59|543
1638777600000|2021-12-06 08:00:00|437.76|432.36|446.34|440.94|447.85|442.45|437.47|432.07|927
1638777900000|2021-12-06 08:05:00|446.32|440.92|439.27|433.87|447.37|441.97|439.06|433.66|989
1638778200000|2021-12-06 08:10:00|439.33|433.93|438.6|433.2|440.52|435.12|437.44|432.04|956
1638778500000|2021-12-06 08:15:00|438.62|433.22|439.21|433.81|441.57|436.17|438.62|433.22|840
1638778800000|2021-12-06 08:20:00|439.23|433.83|433.89|428.49|439.96|434.56|432.75|427.35|832
1638779100000|2021-12-06 08:25:00|433.83|428.43|434.89|429.49|435.05|429.65|431.32|425.92|829
1638779400000|2021-12-06 08:30:00|434.83|429.43|431.69|426.29|435.06|429.66|430.8|425.4|838
1638779700000|2021-12-06 08:35:00|431.7|426.3|432.68|427.28|432.74|427.34|431.26|425.86|723
1638780000000|2021-12-06 08:40:00|432.63|427.23|436.12|430.72|436.81|431.41|432|426.6|707
1638780300000|2021-12-06 08:45:00|436.19|430.79|438.96|433.56|439.62|434.22|434.52|429.12|775
1638780600000|2021-12-06 08:50:00|438.93|433.53|436.58|431.18|439.32|433.92|435.98|430.58|885
1638780900000|2021-12-06 08:55:00|436.57|431.17|436.11|430.71|437.53|432.13|435.93|430.53|784
1638781200000|2021-12-06 09:00:00|436.12|430.72|436.49|431.09|437.51|432.11|434.93|429.53|843
1638781500000|2021-12-06 09:05:00|436.51|431.11|431.29|425.89|436.96|431.56|430.3|424.9|857
1638781800000|2021-12-06 09:10:00|431.39|425.99|430.44|425.04|431.62|426.22|429.08|423.68|859
1638782100000|2021-12-06 09:15:00|430.47|425.07|433.69|428.29|433.7|428.3|430.37|424.97|729
1638782400000|2021-12-06 09:20:00|433.63|428.23|431.77|426.37|433.63|428.23|431.15|425.75|704
1638782700000|2021-12-06 09:25:00|431.76|426.36|431.49|426.09|433.57|428.17|431.49|426.09|706
1638783000000|2021-12-06 09:30:00|431.54|426.14|427.61|422.21|431.95|426.55|427.61|422.21|756
1638783300000|2021-12-06 09:35:00|427.57|422.17|425.24|419.84|428.59|423.19|422.38|416.98|1009
1638783600000|2021-12-06 09:40:00|425.23|419.83|426.32|420.92|426.62|421.22|422.93|417.53|854
1638783900000|2021-12-06 09:45:00|426.3|420.9|429.37|423.97|429.87|424.47|426.21|420.81|838
1638784200000|2021-12-06 09:50:00|429.36|423.96|432.01|426.61|432.05|426.65|428.47|423.07|752
1638784500000|2021-12-06 09:55:00|432.12|426.72|435.73|430.33|436.7|431.3|430.39|424.99|727
1638784800000|2021-12-06 10:00:00|435.77|430.37|435.81|430.41|436.37|430.97|432.89|427.49|720
1638785100000|2021-12-06 10:05:00|435.8|430.4|436.39|430.99|436.87|431.47|434.42|429.02|684
1638785400000|2021-12-06 10:10:00|436.33|430.93|436.5|431.1|437.1|431.7|435.82|430.42|685
1638785700000|2021-12-06 10:15:00|436.51|431.11|435.71|430.31|437.45|432.05|434.9|429.5|524
1638786000000|2021-12-06 10:20:00|435.68|430.28|434.33|428.93|435.68|430.28|433.83|428.43|455
1638786300000|2021-12-06 10:25:00|434.31|428.91|433.61|428.21|434.45|429.05|433.56|428.16|449
1638786600000|2021-12-06 10:30:00|433.44|428.04|433.48|428.08|434.14|428.74|430.62|425.22|685
1638786900000|2021-12-06 10:35:00|433.47|428.07|432.96|427.56|434.32|428.92|432.33|426.93|575
1638787200000|2021-12-06 10:40:00|433|427.6|434.5|429.1|434.68|429.28|432.1|426.7|681
1638787500000|2021-12-06 10:45:00|434.51|429.11|435.48|430.08|436.25|430.85|434.35|428.95|621
1638787800000|2021-12-06 10:50:00|435.47|430.07|433.87|428.47|436.61|431.21|433.68|428.28|563
1638788100000|2021-12-06 10:55:00|433.88|428.48|435.72|430.32|437.13|431.73|433.64|428.24|660
1638788400000|2021-12-06 11:00:00|435.73|430.33|433.8|428.4|437.15|431.75|433.67|428.27|746
1638788700000|2021-12-06 11:05:00|433.83|428.43|430.34|424.94|433.87|428.47|430.11|424.71|656
1638789000000|2021-12-06 11:10:00|430.35|424.95|429.96|424.56|431.24|425.84|428.9|423.5|670
1638789300000|2021-12-06 11:15:00|429.98|424.58|431.38|425.98|431.49|426.09|429.46|424.06|690
1638789600000|2021-12-06 11:20:00|431.36|425.96|432.27|426.87|433.34|427.94|431.01|425.61|587
1638789900000|2021-12-06 11:25:00|432.25|426.85|434.51|429.11|434.63|429.23|431.71|426.31|501
1638790200000|2021-12-06 11:30:00|434.52|429.12|437.52|432.12|440.2|434.8|434.4|429|771
1638790500000|2021-12-06 11:35:00|437.4|432|438.61|433.21|438.67|433.27|436.82|431.42|606
1638790800000|2021-12-06 11:40:00|438.6|433.2|444.19|438.79|444.55|439.15|437.59|432.19|807
1638791100000|2021-12-06 11:45:00|444.18|438.78|442.32|436.92|446.7|441.3|440.78|435.38|998
1638791400000|2021-12-06 11:50:00|442.27|436.87|447.5|442.1|448.78|443.38|442|436.6|914
1638791700000|2021-12-06 11:55:00|447.51|442.11|446.96|441.56|448.57|443.17|445.91|440.51|934
1638792000000|2021-12-06 12:00:00|446.81|441.41|444.68|439.28|446.91|441.51|444.26|438.86|865
1638792300000|2021-12-06 12:05:00|444.66|439.26|444.49|439.09|445.35|439.95|443.55|438.15|697
1638792600000|2021-12-06 12:10:00|444.48|439.08|442.28|436.88|444.52|439.12|442.17|436.77|743
1638792900000|2021-12-06 12:15:00|442.26|436.86|442.34|436.94|442.47|437.07|440.96|435.56|700
1638793200000|2021-12-06 12:20:00|442.27|436.87|442.92|437.52|442.96|437.56|442.03|436.63|631
1638793500000|2021-12-06 12:25:00|442.91|437.51|450.61|445.21|457.21|451.81|442.44|437.04|893
1638793800000|2021-12-06 12:30:00|450.85|445.45|447.66|442.26|451.57|446.17|447.56|442.16|958
1638794100000|2021-12-06 12:35:00|447.67|442.27|450.62|445.22|453.44|448.04|447.31|441.91|911
1638794400000|2021-12-06 12:40:00|450.59|445.19|447.41|442.01|451.12|445.72|446.85|441.45|808
1638794700000|2021-12-06 12:45:00|447.37|441.97|447.36|441.96|449.08|443.68|447.12|441.72|808
1638795000000|2021-12-06 12:50:00|447.31|441.91|446.12|440.72|448.24|442.84|444.87|439.47|721
1638795300000|2021-12-06 12:55:00|446.13|440.73|445.32|439.92|446.55|441.15|444.87|439.47|691
1638795600000|2021-12-06 13:00:00|445.3|439.9|446.69|441.29|447.14|441.74|444.81|439.41|759
1638795900000|2021-12-06 13:05:00|446.65|441.25|450.02|444.62|452.23|446.83|446.63|441.23|742
1638796200000|2021-12-06 13:10:00|450.04|444.64|447.5|442.1|450.49|445.09|447.38|441.98|682
1638796500000|2021-12-06 13:15:00|447.42|442.02|446|440.6|447.52|442.12|445.76|440.36|688
1638796800000|2021-12-06 13:20:00|446.01|440.61|444.06|438.66|446.04|440.64|443.97|438.57|573
1638797100000|2021-12-06 13:25:00|444.05|438.65|444.3|438.9|444.87|439.47|443.58|438.18|674
1638797400000|2021-12-06 13:30:00|444.27|438.87|443|437.6|444.27|438.87|442.49|437.09|619
1638797700000|2021-12-06 13:35:00|443.01|437.61|443.42|438.02|443.61|438.21|442.19|436.79|663
1638798000000|2021-12-06 13:40:00|443.44|438.04|443.07|437.67|445.49|440.09|443.04|437.64|742
1638798300000|2021-12-06 13:45:00|443.05|437.65|440.41|435.01|443.61|438.21|440.23|434.83|749
1638798600000|2021-12-06 13:50:00|440.43|435.03|441.52|436.12|441.94|436.54|439.99|434.59|769
1638798900000|2021-12-06 13:55:00|441.5|436.1|442.03|436.63|442.87|437.47|441.44|436.04|755
1638799200000|2021-12-06 14:00:00|442.04|436.64|440.95|435.55|442.09|436.69|439.64|434.24|796
1638799500000|2021-12-06 14:05:00|440.97|435.57|441.9|436.5|442.42|437.02|440.97|435.57|734
1638799800000|2021-12-06 14:10:00|441.89|436.49|443.31|437.91|443.75|438.35|441.78|436.38|698
1638800100000|2021-12-06 14:15:00|443.23|437.83|442.4|437|443.85|438.45|441.52|436.12|744
1638800400000|2021-12-06 14:20:00|442.53|437.13|443.78|438.38|443.81|438.41|442.34|436.94|456
1638800700000|2021-12-06 14:25:00|443.79|438.39|443.73|438.33|444.75|439.35|442.79|437.39|634
1638801000000|2021-12-06 14:30:00|443.74|438.34|442.72|437.32|446.07|440.67|441.78|436.38|899
1638801300000|2021-12-06 14:35:00|442.57|437.17|439.38|433.98|444.11|438.71|439.23|433.83|955
1638801600000|2021-12-06 14:40:00|439.32|433.92|442.93|437.53|443.07|437.67|438.88|433.48|958
1638801900000|2021-12-06 14:45:00|442.91|437.51|441.19|435.79|444.47|439.07|440.89|435.49|888
1638802200000|2021-12-06 14:50:00|441.24|435.84|442.68|437.28|443.97|438.57|440.97|435.57|879
1638802500000|2021-12-06 14:55:00|442.73|437.33|444.35|438.95|444.42|439.02|441.24|435.84|878
1638802800000|2021-12-06 15:00:00|444.36|438.96|442.89|437.49|444.94|439.54|442.87|437.47|881
1638803100000|2021-12-06 15:05:00|442.9|437.5|441.11|435.71|443.24|437.84|440|434.6|816
1638803400000|2021-12-06 15:10:00|441.17|435.77|443.95|438.55|444.08|438.68|441.11|435.71|769
1638803700000|2021-12-06 15:15:00|443.94|438.54|447.26|441.86|447.26|441.86|443.8|438.4|804
1638804000000|2021-12-06 15:20:00|447.16|441.76|447.64|442.24|447.89|442.49|446.93|441.53|688
1638804300000|2021-12-06 15:25:00|447.55|442.15|448.5|443.1|448.95|443.55|446.69|441.29|821
1638804600000|2021-12-06 15:30:00|448.46|443.06|448.04|442.64|449.94|444.54|447.97|442.57|875
1638804900000|2021-12-06 15:35:00|448.03|442.63|448.12|442.72|448.16|442.76|446.75|441.35|735
1638805200000|2021-12-06 15:40:00|448.13|442.73|448.55|443.15|449.61|444.21|447.85|442.45|759
1638805500000|2021-12-06 15:45:00|448.5|443.1|450.4|445|450.46|445.06|448.27|442.87|772
1638805800000|2021-12-06 15:50:00|450.37|444.97|450.46|445.06|450.62|445.22|449.27|443.87|754
1638806100000|2021-12-06 15:55:00|450.45|445.05|451.82|446.42|451.87|446.47|450.05|444.65|784
1638806400000|2021-12-06 16:00:00|451.81|446.41|450.95|445.55|452.23|446.83|449.53|444.13|843
1638806700000|2021-12-06 16:05:00|451.09|445.69|451.06|445.66|451.49|446.09|450.45|445.05|734
1638807000000|2021-12-06 16:10:00|451.04|445.64|449.95|444.55|451.59|446.19|449.88|444.48|692
1638807300000|2021-12-06 16:15:00|449.9|444.5|449.79|444.39|450.39|444.99|448.98|443.58|717
1638807600000|2021-12-06 16:20:00|449.8|444.4|450.02|444.62|450.18|444.78|449.14|443.74|666
1638807900000|2021-12-06 16:25:00|449.96|444.56|450.78|445.38|450.96|445.56|449.92|444.52|643
1638808200000|2021-12-06 16:30:00|450.79|445.39|452.55|447.15|453.85|448.45|450.79|445.39|643
1638808500000|2021-12-06 16:35:00|452.4|447|452.84|447.44|453.57|448.17|452.31|446.91|818
1638808800000|2021-12-06 16:40:00|452.94|447.54|452.29|446.89|453.16|447.76|451.83|446.43|750
1638809100000|2021-12-06 16:45:00|452.32|446.92|452.5|447.1|453|447.6|451.21|445.81|717
1638809400000|2021-12-06 16:50:00|452.51|447.11|453.1|447.7|453.39|447.99|451.75|446.35|642
1638809700000|2021-12-06 16:55:00|453.14|447.74|455.71|450.31|455.71|450.31|451.94|446.54|659
1638810000000|2021-12-06 17:00:00|455.72|450.32|455.74|450.34|455.97|450.57|453.95|448.55|715
1638810300000|2021-12-06 17:05:00|455.76|450.36|459.19|453.79|463.87|458.47|455.76|450.36|1002
1638810600000|2021-12-06 17:10:00|459.2|453.8|459.98|454.58|460.57|455.17|459.14|453.74|772
1638810900000|2021-12-06 17:15:00|459.97|454.57|458.18|452.78|461.48|456.08|458.09|452.69|803
1638811200000|2021-12-06 17:20:00|458.08|452.68|457.24|451.84|458.27|452.87|456.9|451.5|627
1638811500000|2021-12-06 17:25:00|457.21|451.81|457.52|452.12|457.9|452.5|457.03|451.63|631
1638811800000|2021-12-06 17:30:00|457.53|452.13|457.21|451.81|458.21|452.81|456.59|451.19|591
1638812100000|2021-12-06 17:35:00|457.2|451.8|454.26|448.86|457.2|451.8|454.16|448.76|584
1638812400000|2021-12-06 17:40:00|454.03|448.63|454.78|449.38|456.08|450.68|453.96|448.56|608
1638812700000|2021-12-06 17:45:00|454.77|449.37|454.77|449.37|455.03|449.63|454.18|448.78|534
1638813000000|2021-12-06 17:50:00|454.78|449.38|454.04|448.64|454.81|449.41|453.55|448.15|504
1638813300000|2021-12-06 17:55:00|454.03|448.63|454.1|448.7|454.32|448.92|453.88|448.48|429
1638813600000|2021-12-06 18:00:00|454.11|448.71|454.56|449.16|454.84|449.44|453.65|448.25|530
1638813900000|2021-12-06 18:05:00|454.6|449.2|453.22|447.82|454.6|449.2|452.56|447.16|575
1638814200000|2021-12-06 18:10:00|453.21|447.81|453.08|447.68|453.64|448.24|452.95|447.55|459
1638814500000|2021-12-06 18:15:00|453.11|447.71|452.59|447.19|453.61|448.21|452.34|446.94|587
1638814800000|2021-12-06 18:20:00|452.6|447.2|452.61|447.21|453.01|447.61|452.39|446.99|465
1638815100000|2021-12-06 18:25:00|452.64|447.24|454.41|449.01|454.52|449.12|452.64|447.24|499
1638815400000|2021-12-06 18:30:00|454.42|449.02|455.56|450.16|455.9|450.5|454.14|448.74|476
1638815700000|2021-12-06 18:35:00|455.54|450.14|455.08|449.68|455.81|450.41|454.46|449.06|642
1638816000000|2021-12-06 18:40:00|455.12|449.72|455.28|449.88|455.44|450.04|454.95|449.55|505
1638816300000|2021-12-06 18:45:00|455.27|449.87|454.81|449.41|455.3|449.9|454.56|449.16|492
1638816600000|2021-12-06 18:50:00|454.83|449.43|456.24|450.84|456.3|450.9|454.8|449.4|421
1638816900000|2021-12-06 18:55:00|456.26|450.86|455.46|450.06|456.51|451.11|455.26|449.86|477
1638817200000|2021-12-06 19:00:00|455.45|450.05|456.67|451.27|457.04|451.64|455.44|450.04|521
1638817500000|2021-12-06 19:05:00|456.66|451.26|457.13|451.73|457.17|451.77|456.18|450.78|545
1638817800000|2021-12-06 19:10:00|457.15|451.75|458.65|453.25|458.67|453.27|457.13|451.73|499
1638818100000|2021-12-06 19:15:00|458.57|453.17|458.43|453.03|459.25|453.85|458.16|452.76|608
1638818400000|2021-12-06 19:20:00|458.45|453.05|457.7|452.3|458.78|453.38|457.69|452.29|489
1638818700000|2021-12-06 19:25:00|457.69|452.29|457.25|451.85|457.71|452.31|456.97|451.57|444
1638819000000|2021-12-06 19:30:00|457.26|451.86|457.69|452.29|458.03|452.63|457.02|451.62|443
1638819300000|2021-12-06 19:35:00|457.72|452.32|458.4|453|458.82|453.42|457.22|451.82|425
1638819600000|2021-12-06 19:40:00|458.23|452.83|457.84|452.44|458.43|453.03|457.81|452.41|362
1638819900000|2021-12-06 19:45:00|457.85|452.45|458.06|452.66|458.57|453.17|457.85|452.45|384
1638820200000|2021-12-06 19:50:00|458.16|452.76|458.16|452.76|458.23|452.83|457.69|452.29|383
1638820500000|2021-12-06 19:55:00|458.15|452.75|458.34|452.94|458.85|453.45|458.12|452.72|340
1638820800000|2021-12-06 20:00:00|458.37|452.97|458.98|453.58|459.13|453.73|458.35|452.95|564
1638821100000|2021-12-06 20:05:00|458.97|453.57|460.5|455.1|461.12|455.72|458.97|453.57|474
1638821400000|2021-12-06 20:10:00|460.51|455.11|460.08|454.68|460.69|455.29|459.67|454.27|516
1638821700000|2021-12-06 20:15:00|460.07|454.67|460.61|455.21|460.78|455.38|459.93|454.53|402
1638822000000|2021-12-06 20:20:00|460.58|455.18|460.68|455.28|461.06|455.66|460.21|454.81|371
1638822300000|2021-12-06 20:25:00|460.67|455.27|461.32|455.92|461.37|455.97|460.5|455.1|404
1638822600000|2021-12-06 20:30:00|461.31|455.91|462.9|457.5|463.45|458.05|461.31|455.91|414
1638822900000|2021-12-06 20:35:00|462.92|457.52|462.51|457.11|462.92|457.52|461.58|456.18|433
1638823200000|2021-12-06 20:40:00|462.52|457.12|463.41|458.01|463.48|458.08|462.42|457.02|343
1638823500000|2021-12-06 20:45:00|463.39|457.99|462.89|457.49|463.41|458.01|462.33|456.93|480
1638823800000|2021-12-06 20:50:00|462.95|457.55|461.29|455.89|463.31|457.91|459.83|454.43|699
1638824100000|2021-12-06 20:55:00|461.27|455.87|460.7|455.3|461.33|455.93|459.63|454.23|610
1638824400000|2021-12-06 21:00:00|460.71|455.31|461.44|456.04|462.83|457.43|460.57|455.17|621
1638824700000|2021-12-06 21:05:00|461.43|456.03|463.44|458.04|463.56|458.16|461.43|456.03|491
1638825000000|2021-12-06 21:10:00|463.49|458.09|463.05|457.65|464.11|458.71|462.77|457.37|469
1638825300000|2021-12-06 21:15:00|463.13|457.73|465.13|459.73|465.63|460.23|463|457.6|586
1638825600000|2021-12-06 21:20:00|465.14|459.74|466.48|461.08|466.96|461.56|465.14|459.74|585
1638825900000|2021-12-06 21:25:00|466.47|461.07|466.52|461.12|466.92|461.52|465.63|460.23|447
1638826200000|2021-12-06 21:30:00|466.49|461.09|465.63|460.23|467.57|462.17|465.55|460.15|698
1638826500000|2021-12-06 21:35:00|465.61|460.21|466.58|461.18|466.65|461.25|465.61|460.21|558
1638826800000|2021-12-06 21:40:00|466.62|461.22|467.72|462.32|468.08|462.68|466.39|460.99|642
1638827100000|2021-12-06 21:45:00|467.68|462.28|472.44|467.04|472.49|467.09|467.68|462.28|675
1638827400000|2021-12-06 21:50:00|472.48|467.08|472.57|467.17|475.63|470.23|471.83|466.43|905
1638827700000|2021-12-06 21:55:00|472.53|467.13|470.58|465.18|473.89|468.49|468.93|463.53|819
1638828000000|2021-12-06 22:00:00|470.57|465.17|473.77|468.37|473.77|468.37|470.56|465.16|676
1638828300000|2021-12-06 22:05:00|473.91|468.51|472.73|467.33|474.3|468.9|472.39|466.99|557
1638828600000|2021-12-06 22:10:00|472.91|467.51|477.78|472.38|478.02|472.62|472.79|467.39|796
1638828900000|2021-12-06 22:15:00|477.77|472.37|480.27|474.87|480.61|475.21|477.75|472.35|576
1638829200000|2021-12-06 22:20:00|480.46|475.06|479.83|474.43|480.67|475.27|479.83|474.43|475
1638829500000|2021-12-06 22:25:00|479.9|474.5|477.96|472.56|479.93|474.53|477.85|472.45|350
1638829800000|2021-12-06 22:30:00|478.02|472.62|478.06|472.66|479.43|474.03|478|472.6|305
1638830100000|2021-12-06 22:35:00|477.93|472.53|479.85|474.45|479.89|474.49|477.89|472.49|276
1638830400000|2021-12-06 22:40:00|479.84|474.44|480.41|475.01|481.13|475.73|479.01|473.61|376
1638830700000|2021-12-06 22:45:00|480.38|474.98|480.47|475.07|481.8|476.4|480.18|474.78|376
1638831000000|2021-12-06 22:50:00|480.48|475.08|483.1|477.7|483.49|478.09|480.46|475.06|349
1638831300000|2021-12-06 22:55:00|483.11|477.71|482.05|476.65|483.11|477.71|480.41|475.01|428
1638831600000|2021-12-06 23:00:00|482.06|476.66|481.03|475.63|482.93|477.53|480.72|475.32|485
1638831900000|2021-12-06 23:05:00|481|475.6|480.89|475.49|481.45|476.05|480.82|475.42|254
1638832200000|2021-12-06 23:10:00|480.9|475.5|478.8|473.4|481.14|475.74|478.2|472.8|725
1638832500000|2021-12-06 23:15:00|478.79|473.39|476.5|471.1|479.15|473.75|475.92|470.52|765
1638832800000|2021-12-06 23:20:00|476.55|471.15|477.16|471.76|477.86|472.46|476.35|470.95|804
1638833100000|2021-12-06 23:25:00|477.17|471.77|477.41|472.01|478.01|472.61|476.75|471.35|666
1638833400000|2021-12-06 23:30:00|477.43|472.03|477.64|472.24|478.19|472.79|476.94|471.54|533
1638833700000|2021-12-06 23:35:00|477.65|472.25|476.69|471.29|478.01|472.61|476.52|471.12|544
1638834000000|2021-12-06 23:40:00|476.68|471.28|478.78|473.38|479.01|473.61|476.5|471.1|569
1638834300000|2021-12-06 23:45:00|478.79|473.39|476.53|471.13|479.02|473.62|476.49|471.09|657
1638834600000|2021-12-06 23:50:00|476.54|471.14|478.8|473.4|479.07|473.67|476.51|471.11|491
1638834900000|2021-12-06 23:55:00|478.81|473.41|477.88|472.48|479.21|473.81|477.59|472.19|531
1638835200000|2021-12-07 00:00:00|477.82|472.42|480|474.6|481.96|476.56|477.71|472.31|761
1638835500000|2021-12-07 00:05:00|479.98|474.58|475.35|469.95|480.14|474.74|474.31|468.91|685
1638835800000|2021-12-07 00:10:00|475.43|470.03|477.55|472.15|478.22|472.82|475.32|469.92|738
1638836100000|2021-12-07 00:15:00|477.59|472.19|471.23|465.83|477.85|472.45|470.91|465.51|767
1638836400000|2021-12-07 00:20:00|471.17|465.77|474.8|469.4|475.19|469.79|469.84|464.44|705
1638836700000|2021-12-07 00:25:00|474.79|469.39|474.6|469.2|474.89|469.49|473.77|468.37|575
1638837000000|2021-12-07 00:30:00|474.61|469.21|474.13|468.73|474.86|469.46|473.6|468.2|595
1638837300000|2021-12-07 00:35:00|474.12|468.72|474.5|469.1|474.84|469.44|473.73|468.33|563
1638837600000|2021-12-07 00:40:00|474.51|469.11|475.23|469.83|475.52|470.12|474.25|468.85|467
1638837900000|2021-12-07 00:45:00|475.22|469.82|474.62|469.22|476.2|470.8|474.49|469.09|533
1638838200000|2021-12-07 00:50:00|474.61|469.21|474.53|469.13|475.67|470.27|474.39|468.99|577
1638838500000|2021-12-07 00:55:00|474.55|469.15|473.98|468.58|475.2|469.8|473.92|468.52|651
1638838800000|2021-12-07 01:00:00|473.99|468.59|474.14|468.74|474.47|469.07|473.44|468.04|609
1638839100000|2021-12-07 01:05:00|474.15|468.75|474.37|468.97|474.68|469.28|474.07|468.67|481
1638839400000|2021-12-07 01:10:00|474.38|468.98|475.3|469.9|476.13|470.73|474.29|468.89|603
1638839700000|2021-12-07 01:15:00|475.31|469.91|475.52|470.12|476.1|470.7|475.26|469.86|561
1638840000000|2021-12-07 01:20:00|475.54|470.14|476.34|470.94|479.38|473.98|475.33|469.93|790
1638840300000|2021-12-07 01:25:00|476.27|470.87|474.57|469.17|476.27|470.87|474.54|469.14|771
1638840600000|2021-12-07 01:30:00|474.55|469.15|472.95|467.55|475|469.6|471.78|466.38|771
1638840900000|2021-12-07 01:35:00|472.96|467.56|470.6|465.2|473.87|468.47|470.36|464.96|697
1638841200000|2021-12-07 01:40:00|470.62|465.22|471.79|466.39|472.26|466.86|470.57|465.17|620
1638841500000|2021-12-07 01:45:00|471.76|466.36|472.71|467.31|473.66|468.26|471.51|466.11|633
1638841800000|2021-12-07 01:50:00|472.7|467.3|473.9|468.5|473.94|468.54|472.21|466.81|588
1638842100000|2021-12-07 01:55:00|473.92|468.52|472.94|467.54|474.22|468.82|472.43|467.03|586
1638842400000|2021-12-07 02:00:00|472.93|467.53|474.36|468.96|474.51|469.11|472.55|467.15|477
1638842700000|2021-12-07 02:05:00|474.37|468.97|474.04|468.64|475.03|469.63|473.65|468.25|570
1638843000000|2021-12-07 02:10:00|474.11|468.71|472.92|467.52|474.28|468.88|472.77|467.37|570
1638843300000|2021-12-07 02:15:00|472.91|467.51|473.31|467.91|473.32|467.92|472.22|466.82|622
1638843600000|2021-12-07 02:20:00|473.32|467.92|472.94|467.54|473.42|468.02|472.57|467.17|524
1638843900000|2021-12-07 02:25:00|472.96|467.56|472.88|467.48|473.26|467.86|472.88|467.48|435
1638844200000|2021-12-07 02:30:00|472.92|467.52|472.61|467.21|473.06|467.66|471.34|465.94|503
1638844500000|2021-12-07 02:35:00|472.6|467.2|471.38|465.98|473.18|467.78|471.38|465.98|487
1638844800000|2021-12-07 02:40:00|471.41|466.01|470.37|464.97|472.17|466.77|469.94|464.54|525
1638845100000|2021-12-07 02:45:00|470.36|464.96|470.66|465.26|470.85|465.45|469.91|464.51|550
1638845400000|2021-12-07 02:50:00|470.65|465.25|471.35|465.95|471.44|466.04|470.48|465.08|417
1638845700000|2021-12-07 02:55:00|471.32|465.92|470.72|465.32|471.76|466.36|470.4|465|501
1638846000000|2021-12-07 03:00:00|470.73|465.33|471.12|465.72|471.28|465.88|470.16|464.76|557
1638846300000|2021-12-07 03:05:00|471.11|465.71|471.24|465.84|472.96|467.56|470.87|465.47|482
1638846600000|2021-12-07 03:10:00|471.26|465.86|472.22|466.82|472.71|467.31|471.24|465.84|428
1638846900000|2021-12-07 03:15:00|472.15|466.75|472.32|466.92|472.7|467.3|471.85|466.45|458
1638847200000|2021-12-07 03:20:00|472.31|466.91|473.02|467.62|473.39|467.99|472.31|466.91|314
1638847500000|2021-12-07 03:25:00|473.04|467.64|472.48|467.08|473.46|468.06|472.48|467.08|378
1638847800000|2021-12-07 03:30:00|472.41|467.01|472.51|467.11|473.26|467.86|472.22|466.82|478
1638848100000|2021-12-07 03:35:00|472.52|467.12|472.13|466.73|472.79|467.39|471.9|466.5|430
1638848400000|2021-12-07 03:40:00|472.16|466.76|471.65|466.25|472.51|467.11|471.56|466.16|442
1638848700000|2021-12-07 03:45:00|471.64|466.24|470.82|465.42|471.64|466.24|470.4|465|367
1638849000000|2021-12-07 03:50:00|470.79|465.39|470.73|465.33|471.26|465.86|470.54|465.14|379
1638849300000|2021-12-07 03:55:00|470.71|465.31|470.93|465.53|471.07|465.67|470.51|465.11|452
1638849600000|2021-12-07 04:00:00|470.96|465.56|471.36|465.96|471.67|466.27|470.93|465.53|363
1638849900000|2021-12-07 04:05:00|471.34|465.94|473.23|467.83|473.37|467.97|471.22|465.82|470
1638850200000|2021-12-07 04:10:00|473.22|467.82|473.08|467.68|473.22|467.82|472.15|466.75|406
1638850500000|2021-12-07 04:15:00|472.67|467.27|472.39|466.99|472.99|467.59|472.1|466.7|379
1638850800000|2021-12-07 04:20:00|472.4|467|473.15|467.75|473.15|467.75|472.05|466.65|351
1638851100000|2021-12-07 04:25:00|473.2|467.8|473.06|467.66|473.37|467.97|472.66|467.26|383
1638851400000|2021-12-07 04:30:00|473.07|467.67|472.12|466.72|473.23|467.83|472.09|466.69|449
1638851700000|2021-12-07 04:35:00|472.1|466.7|470.68|465.28|472.15|466.75|470.24|464.84|572
1638852000000|2021-12-07 04:40:00|470.65|465.25|470.52|465.12|471.03|465.63|469.79|464.39|434
1638852300000|2021-12-07 04:45:00|470.54|465.14|469.72|464.32|470.69|465.29|469.51|464.11|413
1638852600000|2021-12-07 04:50:00|469.73|464.33|470.24|464.84|470.46|465.06|469.64|464.24|300
1638852900000|2021-12-07 04:55:00|470.23|464.83|471.01|465.61|471.3|465.9|470.17|464.77|373
1638853200000|2021-12-07 05:00:00|471|465.6|471.82|466.42|472.27|466.87|470.93|465.53|448
1638853500000|2021-12-07 05:05:00|471.81|466.41|472.01|466.61|472.4|467|471.54|466.14|416
1638853800000|2021-12-07 05:10:00|472.03|466.63|471.87|466.47|472.12|466.72|471.39|465.99|286
1638854100000|2021-12-07 05:15:00|471.85|466.45|470.55|465.15|471.85|466.45|470.36|464.96|388
1638854400000|2021-12-07 05:20:00|470.52|465.12|470.39|464.99|470.85|465.45|470.18|464.78|431
1638854700000|2021-12-07 05:25:00|470.37|464.97|470.92|465.52|471.39|465.99|470.35|464.95|379
1638855000000|2021-12-07 05:30:00|470.89|465.49|469.46|464.06|471.2|465.8|469.39|463.99|446
1638855300000|2021-12-07 05:35:00|469.47|464.07|470.29|464.89|470.38|464.98|469.38|463.98|392
1638855600000|2021-12-07 05:40:00|470.28|464.88|470.22|464.82|470.39|464.99|469.68|464.28|354
1638855900000|2021-12-07 05:45:00|470.24|464.84|469.68|464.28|470.62|465.22|469.61|464.21|394
1638856200000|2021-12-07 05:50:00|469.66|464.26|470.08|464.68|470.25|464.85|469.61|464.21|234
1638856500000|2021-12-07 05:55:00|470.04|464.64|469.35|463.95|470.04|464.64|468.75|463.35|404
1638856800000|2021-12-07 06:00:00|469.36|463.96|469.72|464.32|470.23|464.83|468.95|463.55|431
1638857100000|2021-12-07 06:05:00|469.71|464.31|470.4|465|470.43|465.03|469.67|464.27|350
1638857400000|2021-12-07 06:10:00|470.39|464.99|469.7|464.3|470.45|465.05|469.63|464.23|229
1638857700000|2021-12-07 06:15:00|469.68|464.28|469.39|463.99|470.42|465.02|469.16|463.76|338
1638858000000|2021-12-07 06:20:00|469.4|464|470.68|465.28|470.94|465.54|469.32|463.92|351
1638858300000|2021-12-07 06:25:00|470.69|465.29|470.44|465.04|470.98|465.58|470.17|464.77|395
1638858600000|2021-12-07 06:30:00|470.43|465.03|470.99|465.59|471.12|465.72|470.09|464.69|392
1638858900000|2021-12-07 06:35:00|470.96|465.56|470.7|465.3|471.12|465.72|470.64|465.24|366
1638859200000|2021-12-07 06:40:00|470.71|465.31|469.5|464.1|470.79|465.39|469.41|464.01|348
1638859500000|2021-12-07 06:45:00|469.49|464.09|469.56|464.16|469.61|464.21|468.81|463.41|344
1638859800000|2021-12-07 06:50:00|469.55|464.15|469.44|464.04|469.64|464.24|469.05|463.65|302
1638860100000|2021-12-07 06:55:00|469.42|464.02|469.98|464.58|470.18|464.78|469.24|463.84|293
1638860400000|2021-12-07 07:00:00|469.97|464.57|470.07|464.67|470.16|464.76|469.6|464.2|350
1638860700000|2021-12-07 07:05:00|470.05|464.65|471.47|466.07|472.01|466.61|470.05|464.65|536
1638861000000|2021-12-07 07:10:00|471.4|466|470.25|464.85|471.43|466.03|470.24|464.84|369
1638861300000|2021-12-07 07:15:00|470.27|464.87|470.36|464.96|470.52|465.12|470.05|464.65|342
1638861600000|2021-12-07 07:20:00|470.37|464.97|470.27|464.87|470.8|465.4|470.14|464.74|262
1638861900000|2021-12-07 07:25:00|470.26|464.86|469.68|464.28|470.27|464.87|469.42|464.02|393
1638862200000|2021-12-07 07:30:00|469.7|464.3|469.02|463.62|470.39|464.99|468.88|463.48|361
1638862500000|2021-12-07 07:35:00|469.07|463.67|469.36|463.96|469.58|464.18|468.77|463.37|379
1638862800000|2021-12-07 07:40:00|469.35|463.95|468.75|463.35|469.38|463.98|468.72|463.32|389
1638863100000|2021-12-07 07:45:00|468.74|463.34|467.82|462.42|468.99|463.59|467.06|461.66|484
1638863400000|2021-12-07 07:50:00|467.81|462.41|468.11|462.71|468.55|463.15|467.81|462.41|404
1638863700000|2021-12-07 07:55:00|468.09|462.69|468.65|463.25|468.72|463.32|467.99|462.59|441
1638864000000|2021-12-07 08:00:00|468.66|463.26|469.7|464.3|469.75|464.35|467.25|461.85|609
1638864300000|2021-12-07 08:05:00|469.67|464.27|469.83|464.43|471.36|465.96|469.52|464.12|520
1638864600000|2021-12-07 08:10:00|469.82|464.42|472.25|466.85|472.96|467.56|469.74|464.34|530
1638864900000|2021-12-07 08:15:00|472.2|466.8|474.69|469.29|474.76|469.36|471.38|465.98|577
1638865200000|2021-12-07 08:20:00|474.81|469.41|474.53|469.13|475.3|469.9|474.31|468.91|543
1638865500000|2021-12-07 08:25:00|474.56|469.16|474.42|469.02|475.59|470.19|474.31|468.91|589
1638865800000|2021-12-07 08:30:00|474.43|469.03|473.03|467.63|474.43|469.03|472.69|467.29|484
1638866100000|2021-12-07 08:35:00|473.04|467.64|473.12|467.72|473.42|468.02|472.7|467.3|370
1638866400000|2021-12-07 08:40:00|473.11|467.71|473.67|468.27|474.81|469.41|472.98|467.58|634
1638866700000|2021-12-07 08:45:00|473.66|468.26|473.52|468.12|474.66|469.26|473.16|467.76|525
1638867000000|2021-12-07 08:50:00|473.5|468.1|473.3|467.9|474.19|468.79|473.03|467.63|383
1638867300000|2021-12-07 08:55:00|473.44|468.04|473.68|468.28|474.33|468.93|473.32|467.92|578
1638867600000|2021-12-07 09:00:00|473.69|468.29|473.74|468.34|474.3|468.9|473.26|467.86|515
1638867900000|2021-12-07 09:05:00|473.75|468.35|473.13|467.73|475.92|470.52|472.97|467.57|649
1638868200000|2021-12-07 09:10:00|473.1|467.7|473.43|468.03|473.74|468.34|472.97|467.57|490
1638868500000|2021-12-07 09:15:00|473.42|468.02|473.22|467.82|474.24|468.84|473.03|467.63|452
1638868800000|2021-12-07 09:20:00|473.23|467.83|474.08|468.68|474.12|468.72|473.17|467.77|431
1638869100000|2021-12-07 09:25:00|474.09|468.69|473.61|468.21|474.61|469.21|473.61|468.21|507
1638869400000|2021-12-07 09:30:00|473.62|468.22|474.42|469.02|475.31|469.91|473.45|468.05|552
1638869700000|2021-12-07 09:35:00|474.43|469.03|474.24|468.84|475.11|469.71|474.03|468.63|435
1638870000000|2021-12-07 09:40:00|474.25|468.85|473.41|468.01|474.25|468.85|473.21|467.81|524
1638870300000|2021-12-07 09:45:00|473.44|468.04|473.5|468.1|473.84|468.44|472.98|467.58|453
1638870600000|2021-12-07 09:50:00|473.51|468.11|473.65|468.25|474.09|468.69|473.39|467.99|321
1638870900000|2021-12-07 09:55:00|473.66|468.26|474.01|468.61|474.62|469.22|473.47|468.07|412
1638871200000|2021-12-07 10:00:00|474.04|468.64|473.01|467.61|474.41|469.01|473.01|467.61|381
1638871500000|2021-12-07 10:05:00|472.99|467.59|473.77|468.37|473.93|468.53|472.99|467.59|382
1638871800000|2021-12-07 10:10:00|473.79|468.39|472.62|467.22|473.79|468.39|472.5|467.1|430
1638872100000|2021-12-07 10:15:00|472.61|467.21|473|467.6|473.13|467.73|472.31|466.91|394
1638872400000|2021-12-07 10:20:00|473.02|467.62|472.9|467.5|473.1|467.7|472.69|467.29|261
1638872700000|2021-12-07 10:25:00|472.91|467.51|473|467.6|473.14|467.74|472.64|467.24|282
1638873000000|2021-12-07 10:30:00|473.01|467.61|474.91|469.51|474.99|469.59|472.83|467.43|362
1638873300000|2021-12-07 10:35:00|474.97|469.57|475.15|469.75|475.29|469.89|474.63|469.23|342
1638873600000|2021-12-07 10:40:00|475.14|469.74|475.24|469.84|475.34|469.94|474.92|469.52|253
1638873900000|2021-12-07 10:45:00|475.25|469.85|475.14|469.74|475.25|469.85|474.49|469.09|321
1638874200000|2021-12-07 10:50:00|475.16|469.76|476.06|470.66|476.53|471.13|475.14|469.74|446
1638874500000|2021-12-07 10:55:00|476.07|470.67|475.33|469.93|476.38|470.98|474.8|469.4|390
1638874800000|2021-12-07 11:00:00|475.39|469.99|476.1|470.7|477.24|471.84|475.12|469.72|519
1638875100000|2021-12-07 11:05:00|476.11|470.71|476.47|471.07|477.09|471.69|475.93|470.53|455
1638875400000|2021-12-07 11:10:00|476.46|471.06|476.55|471.15|476.89|471.49|476.15|470.75|449
1638875700000|2021-12-07 11:15:00|476.54|471.14|477.8|472.4|478.01|472.61|476.45|471.05|474
1638876000000|2021-12-07 11:20:00|477.79|472.39|477.16|471.76|478|472.6|477.12|471.72|114
1638876300000|2021-12-07 11:25:00|475.16|469.76|476.08|470.68|476.49|471.09|475.13|469.73|449
1638876600000|2021-12-07 11:30:00|476.06|470.66|474.78|469.38|476.09|470.69|474.7|469.3|414
1638876900000|2021-12-07 11:35:00|474.77|469.37|474.86|469.46|475.12|469.72|474.68|469.28|326
1638877200000|2021-12-07 11:40:00|474.83|469.43|475.48|470.08|475.62|470.22|474.64|469.24|252
1638877500000|2021-12-07 11:45:00|475.49|470.09|478.14|472.74|478.14|472.74|475.25|469.85|458
1638877800000|2021-12-07 11:50:00|478.15|472.75|477.11|471.71|478.18|472.78|476.72|471.32|422
1638878100000|2021-12-07 11:55:00|477.12|471.72|477.4|472|478.11|472.71|477.11|471.71|489
1638878400000|2021-12-07 12:00:00|477.41|472.01|477.94|472.54|478.99|473.59|477.14|471.74|660
1638878700000|2021-12-07 12:05:00|477.95|472.55|475.67|470.27|477.95|472.55|474.42|469.02|714
1638879000000|2021-12-07 12:10:00|475.69|470.29|475.18|469.78|476.98|471.58|475.11|469.71|632
1638879300000|2021-12-07 12:15:00|475.17|469.77|474.31|468.91|475.49|470.09|474.22|468.82|570
1638879600000|2021-12-07 12:20:00|474.3|468.9|469.89|464.49|474.3|468.9|468.74|463.34|899
1638879900000|2021-12-07 12:25:00|469.92|464.52|472.43|467.03|472.74|467.34|469.33|463.93|697
1638880200000|2021-12-07 12:30:00|472.45|467.05|470.19|464.79|474.82|469.42|470.19|464.79|775
1638880500000|2021-12-07 12:35:00|470.18|464.78|470.62|465.22|471.61|466.21|468.64|463.24|842
1638880800000|2021-12-07 12:40:00|470.6|465.2|483.72|478.32|487.45|482.05|469.91|464.51|848
1638881100000|2021-12-07 12:45:00|484.14|478.74|487.3|481.9|489.89|484.49|480.99|475.59|984
1638881400000|2021-12-07 12:50:00|487.4|482|480.1|474.7|488.85|483.45|479.72|474.32|832
1638881700000|2021-12-07 12:55:00|480.06|474.66|481.01|475.61|482.23|476.83|478.77|473.37|814
1638882000000|2021-12-07 13:00:00|481.03|475.63|483.38|477.98|487.15|481.75|480.77|475.37|733
1638882300000|2021-12-07 13:05:00|483.39|477.99|485.03|479.63|486.78|481.38|483.39|477.99|636
1638882600000|2021-12-07 13:10:00|485.02|479.62|486.94|481.54|487.6|482.2|484.83|479.43|554
1638882900000|2021-12-07 13:15:00|486.91|481.51|484.98|479.58|487.73|482.33|484.98|479.58|654
1638883200000|2021-12-07 13:20:00|484.95|479.55|483.1|477.7|485.13|479.73|482.76|477.36|606
1638883500000|2021-12-07 13:25:00|483.07|477.67|483.58|478.18|484.07|478.67|482.28|476.88|607
1638883800000|2021-12-07 13:30:00|483.59|478.19|483.05|477.65|483.87|478.47|481.58|476.18|629
1638884100000|2021-12-07 13:35:00|483.04|477.64|484.04|478.64|484.6|479.2|482.24|476.84|578
1638884400000|2021-12-07 13:40:00|484.03|478.63|483.88|478.48|485.11|479.71|483|477.6|561
1638884700000|2021-12-07 13:45:00|483.9|478.5|482.83|477.43|484.16|478.76|482.05|476.65|572
1638885000000|2021-12-07 13:50:00|482.84|477.44|482.73|477.33|483.39|477.99|482.31|476.91|484
1638885300000|2021-12-07 13:55:00|482.68|477.28|483.27|477.87|484.04|478.64|482.65|477.25|508
1638885600000|2021-12-07 14:00:00|483.25|477.85|484.85|479.45|484.99|479.59|482.78|477.38|553
1638885900000|2021-12-07 14:05:00|484.84|479.44|485.74|480.34|485.75|480.35|484.69|479.29|546
1638886200000|2021-12-07 14:10:00|485.78|480.38|487.34|481.94|487.39|481.99|485.42|480.02|453
1638886500000|2021-12-07 14:15:00|487.33|481.93|486.51|481.11|488.17|482.77|486.48|481.08|527
1638886800000|2021-12-07 14:20:00|486.52|481.12|487.09|481.69|487.67|482.27|486.47|481.07|431
1638887100000|2021-12-07 14:25:00|487.08|481.68|485.99|480.59|487.54|482.14|485.99|480.59|530
1638887400000|2021-12-07 14:30:00|485.91|480.51|486.68|481.28|487.25|481.85|485.91|480.51|632
1638887700000|2021-12-07 14:35:00|486.67|481.27|486.62|481.22|487.67|482.27|486.38|480.98|693
1638888000000|2021-12-07 14:40:00|486.63|481.23|488.07|482.67|488.15|482.75|486.52|481.12|511
1638888300000|2021-12-07 14:45:00|488.08|482.68|486.62|481.22|488.22|482.82|486.51|481.11|511
1638888600000|2021-12-07 14:50:00|486.64|481.24|487.11|481.71|487.55|482.15|486.51|481.11|386
1638888900000|2021-12-07 14:55:00|487.12|481.72|486.97|481.57|487.17|481.77|485.94|480.54|609
1638889200000|2021-12-07 15:00:00|486.92|481.52|489|483.6|489.71|484.31|486.43|481.03|738
1638889500000|2021-12-07 15:05:00|488.99|483.59|488.95|483.55|489.15|483.75|487.38|481.98|602
1638889800000|2021-12-07 15:10:00|488.91|483.51|488.84|483.44|489.38|483.98|488.43|483.03|583
1638890100000|2021-12-07 15:15:00|489|483.6|497.77|492.37|499.1|493.7|488.97|483.57|707
1638890400000|2021-12-07 15:20:00|497.48|492.08|502.85|497.45|505.32|499.92|496.6|491.2|878
1638890700000|2021-12-07 15:25:00|502.87|497.47|492.08|486.68|502.88|497.48|490.34|484.94|860
1638891000000|2021-12-07 15:30:00|492.05|486.65|496.08|490.68|496.08|490.68|489.79|484.39|667
1638891300000|2021-12-07 15:35:00|496.1|490.7|496.7|491.3|498|492.6|495.52|490.12|765
1638891600000|2021-12-07 15:40:00|496.69|491.29|496.92|491.52|498.74|493.34|496.69|491.29|693
1638891900000|2021-12-07 15:45:00|496.9|491.5|494.72|489.32|496.9|491.5|493.95|488.55|759
1638892200000|2021-12-07 15:50:00|494.73|489.33|493.94|488.54|494.96|489.56|493.44|488.04|583
1638892500000|2021-12-07 15:55:00|493.84|488.44|495.82|490.42|496.88|491.48|493.84|488.44|632
1638892800000|2021-12-07 16:00:00|495.77|490.37|493.75|488.35|496.54|491.14|492.55|487.15|841
1638893100000|2021-12-07 16:05:00|493.77|488.37|493.2|487.8|493.84|488.44|491.57|486.17|643
1638893400000|2021-12-07 16:10:00|493.23|487.83|489.47|484.07|493.28|487.88|489.46|484.06|633
1638893700000|2021-12-07 16:15:00|489.46|484.06|488.44|483.04|489.47|484.07|487.88|482.48|661
1638894000000|2021-12-07 16:20:00|488.45|483.05|489.04|483.64|489.09|483.69|486.41|481.01|617
1638894300000|2021-12-07 16:25:00|489.03|483.63|488.02|482.62|489.08|483.68|484.53|479.13|742
1638894600000|2021-12-07 16:30:00|488.01|482.61|486.67|481.27|489|483.6|485.94|480.54|749
1638894900000|2021-12-07 16:35:00|486.66|481.26|485.27|479.87|486.84|481.44|485.27|479.87|504
1638895200000|2021-12-07 16:40:00|485.28|479.88|483.52|478.12|485.59|480.19|482.77|477.37|691
1638895500000|2021-12-07 16:45:00|483.51|478.11|485.08|479.68|485.16|479.76|481.6|476.2|712
1638895800000|2021-12-07 16:50:00|485.07|479.67|485.63|480.23|486.36|480.96|484.81|479.41|533
1638896100000|2021-12-07 16:55:00|485.55|480.15|486.3|480.9|486.5|481.1|485.55|480.15|464
1638896400000|2021-12-07 17:00:00|486.29|480.89|483.99|478.59|486.32|480.92|483.75|478.35|540
1638896700000|2021-12-07 17:05:00|484.01|478.61|483.62|478.22|484.94|479.54|483.58|478.18|556
1638897000000|2021-12-07 17:10:00|483.61|478.21|485.44|480.04|485.85|480.45|483.61|478.21|445
1638897300000|2021-12-07 17:15:00|485.48|480.08|483.67|478.27|485.82|480.42|483.21|477.81|532
1638897600000|2021-12-07 17:20:00|483.68|478.28|483.47|478.07|483.81|478.41|482.78|477.38|437
1638897900000|2021-12-07 17:25:00|483.49|478.09|482.05|476.65|483.74|478.34|482.02|476.62|481
1638898200000|2021-12-07 17:30:00|482.06|476.66|483.51|478.11|483.96|478.56|482.06|476.66|513
1638898500000|2021-12-07 17:35:00|483.5|478.1|482.91|477.51|483.51|478.11|481.62|476.22|639
1638898800000|2021-12-07 17:40:00|482.9|477.5|484.32|478.92|484.64|479.24|482.89|477.49|476
1638899100000|2021-12-07 17:45:00|484.33|478.93|485.78|480.38|486.24|480.84|483.96|478.56|482
1638899400000|2021-12-07 17:50:00|485.79|480.39|484.91|479.51|486.16|480.76|484.72|479.32|454
1638899700000|2021-12-07 17:55:00|484.92|479.52|485.67|480.27|486.2|480.8|484.92|479.52|409
1638900000000|2021-12-07 18:00:00|485.66|480.26|485.55|480.15|486.1|480.7|485.26|479.86|494
1638900300000|2021-12-07 18:05:00|485.53|480.13|483.04|477.64|485.55|480.15|483.04|477.64|379
1638900600000|2021-12-07 18:10:00|483.03|477.63|484.04|478.64|484.23|478.83|481.73|476.33|444
1638900900000|2021-12-07 18:15:00|484.05|478.65|483.92|478.52|484.78|479.38|483.12|477.72|458
1638901200000|2021-12-07 18:20:00|483.85|478.45|483.87|478.47|484.36|478.96|483.35|477.95|398
1638901500000|2021-12-07 18:25:00|483.88|478.48|483.74|478.34|484.39|478.99|483.07|477.67|384
1638901800000|2021-12-07 18:30:00|483.71|478.31|483.11|477.71|484.22|478.82|483.1|477.7|480
1638902100000|2021-12-07 18:35:00|483.1|477.7|482.86|477.46|483.41|478.01|482.27|476.87|420
1638902400000|2021-12-07 18:40:00|482.87|477.47|484.24|478.84|484.34|478.94|482.6|477.2|446
1638902700000|2021-12-07 18:45:00|484.25|478.85|484.32|478.92|485.18|479.78|483.61|478.21|434
1638903000000|2021-12-07 18:50:00|484.33|478.93|483.47|478.07|484.78|479.38|483.15|477.75|426
1638903300000|2021-12-07 18:55:00|483.46|478.06|482.98|477.58|483.79|478.39|482.83|477.43|469
1638903600000|2021-12-07 19:00:00|482.99|477.59|479.33|473.93|482.99|477.59|479.21|473.81|548
1638903900000|2021-12-07 19:05:00|479.32|473.92|481.16|475.76|481.6|476.2|479.11|473.71|553
1638904200000|2021-12-07 19:10:00|481.2|475.8|481.56|476.16|481.69|476.29|480.16|474.76|445
1638904500000|2021-12-07 19:15:00|481.64|476.24|481.21|475.81|482.52|477.12|480.33|474.93|520
1638904800000|2021-12-07 19:20:00|481.16|475.76|481.89|476.49|482.58|477.18|480.53|475.13|527
1638905100000|2021-12-07 19:25:00|481.94|476.54|481.89|476.49|482.7|477.3|481.6|476.2|472
1638905400000|2021-12-07 19:30:00|481.9|476.5|482.88|477.48|483.16|477.76|481.47|476.07|430
1638905700000|2021-12-07 19:35:00|482.87|477.47|482.25|476.85|483|477.6|481.66|476.26|462
1638906000000|2021-12-07 19:40:00|482.26|476.86|482.28|476.88|482.89|477.49|481.96|476.56|373
1638906300000|2021-12-07 19:45:00|482.29|476.89|481.96|476.56|483.27|477.87|481.18|475.78|631
1638906600000|2021-12-07 19:50:00|481.92|476.52|483.11|477.71|483.29|477.89|481.45|476.05|474
1638906900000|2021-12-07 19:55:00|483.13|477.73|483.14|477.74|483.46|478.06|482.91|477.51|424
1638907200000|2021-12-07 20:00:00|483.19|477.79|483.95|478.55|484.29|478.89|482.97|477.57|474
1638907500000|2021-12-07 20:05:00|483.97|478.57|484.56|479.16|484.76|479.36|483.7|478.3|471
1638907800000|2021-12-07 20:10:00|484.57|479.17|482.7|477.3|484.96|479.56|482.65|477.25|540
1638908100000|2021-12-07 20:15:00|482.72|477.32|482.55|477.15|483.36|477.96|481.99|476.59|533
1638908400000|2021-12-07 20:20:00|482.58|477.18|478.98|473.58|483.02|477.62|478.97|473.57|626
1638908700000|2021-12-07 20:25:00|478.94|473.54|479.75|474.35|479.96|474.56|478.48|473.08|765
1638909000000|2021-12-07 20:30:00|479.76|474.36|478.26|472.86|480.9|475.5|477.13|471.73|726
1638909300000|2021-12-07 20:35:00|478.2|472.8|477.37|471.97|478.89|473.49|476.54|471.14|808
1638909600000|2021-12-07 20:40:00|477.38|471.98|476.16|470.76|478.36|472.96|475.73|470.33|762
1638909900000|2021-12-07 20:45:00|476.18|470.78|475.34|469.94|476.2|470.8|473.41|468.01|711
1638910200000|2021-12-07 20:50:00|475.24|469.84|475.31|469.91|475.54|470.14|473.73|468.33|704
1638910500000|2021-12-07 20:55:00|475.3|469.9|476.33|470.93|476.84|471.44|475.11|469.71|680
1638910800000|2021-12-07 21:00:00|476.37|470.97|476.17|470.77|476.83|471.43|475.51|470.11|610
1638911100000|2021-12-07 21:05:00|476.18|470.78|478.58|473.18|478.61|473.21|475.95|470.55|746
1638911400000|2021-12-07 21:10:00|478.52|473.12|478.48|473.08|478.99|473.59|477.66|472.26|692
1638911700000|2021-12-07 21:15:00|478.47|473.07|479.59|474.19|480.06|474.66|478.22|472.82|625
1638912000000|2021-12-07 21:20:00|479.52|474.12|477.47|472.07|479.52|474.12|477.47|472.07|583
1638912300000|2021-12-07 21:25:00|477.5|472.1|478.69|473.29|479.33|473.93|477.45|472.05|512
1638912600000|2021-12-07 21:30:00|478.7|473.3|478.81|473.41|479.5|474.1|478.49|473.09|432
1638912900000|2021-12-07 21:35:00|478.78|473.38|478.5|473.1|479.13|473.73|478.05|472.65|425
1638913200000|2021-12-07 21:40:00|478.51|473.11|478.27|472.87|478.8|473.4|478|472.6|363
1638913500000|2021-12-07 21:45:00|478.26|472.86|478.23|472.83|480.02|474.62|477.78|472.38|597
1638913800000|2021-12-07 21:50:00|478.25|472.85|476.13|470.73|478.25|472.85|475.75|470.35|651
1638914100000|2021-12-07 21:55:00|476.12|470.72|476.54|471.14|476.72|471.32|475.9|470.5|499
1638914400000|2021-12-07 22:00:00|476.53|471.13|475.62|470.22|476.88|471.48|475.29|469.89|362
1638914700000|2021-12-07 22:05:00|475.63|470.23|473.27|467.87|475.87|470.47|473.21|467.81|440
1638915000000|2021-12-07 22:10:00|473.35|467.95|474.32|468.92|474.81|469.41|473.26|467.86|485
1638915300000|2021-12-07 22:15:00|474.31|468.91|474.18|468.78|474.74|469.34|473.18|467.78|481
1638915600000|2021-12-07 22:20:00|474.2|468.8|473.72|468.32|474.2|468.8|473.21|467.81|411
1638915900000|2021-12-07 22:25:00|473.71|468.31|474.49|469.09|474.57|469.17|473.18|467.78|479
1638916200000|2021-12-07 22:30:00|474.5|469.1|475.43|470.03|475.52|470.12|474.48|469.08|257
1638916500000|2021-12-07 22:35:00|475.46|470.06|476.49|471.09|476.9|471.5|475.3|469.9|314
1638916800000|2021-12-07 22:40:00|476.48|471.08|475.32|469.92|476.51|471.11|475.22|469.82|336
1638917100000|2021-12-07 22:45:00|475.34|469.94|474.58|469.18|475.92|470.52|474.18|468.78|387
1638917400000|2021-12-07 22:50:00|474.57|469.17|473.28|467.88|474.57|469.17|472.56|467.16|553
1638917700000|2021-12-07 22:55:00|473.27|467.87|474.74|469.34|475.34|469.94|473.22|467.82|444
1638918000000|2021-12-07 23:00:00|474.75|469.35|474.33|468.93|474.75|469.35|473.68|468.28|630
1638918300000|2021-12-07 23:05:00|474.34|468.94|473.43|468.03|474.36|468.96|473.43|468.03|425
1638918600000|2021-12-07 23:10:00|473.47|468.07|474.11|468.71|474.44|469.04|473.34|467.94|405
1638918900000|2021-12-07 23:15:00|474.1|468.7|474.85|469.45|475.24|469.84|473.68|468.28|538
1638919200000|2021-12-07 23:20:00|474.86|469.46|476.98|471.58|477.15|471.75|474.68|469.28|493
1638919500000|2021-12-07 23:25:00|476.99|471.59|475.52|470.12|476.99|471.59|475.38|469.98|449
1638919800000|2021-12-07 23:30:00|475.51|470.11|476.86|471.46|476.98|471.58|475.5|470.1|421
1638920100000|2021-12-07 23:35:00|476.85|471.45|476.59|471.19|477|471.6|476.27|470.87|378
1638920400000|2021-12-07 23:40:00|476.58|471.18|477.81|472.41|478.33|472.93|476.56|471.16|582
1638920700000|2021-12-07 23:45:00|477.76|472.36|476.49|471.09|477.78|472.38|476.48|471.08|477
1638921000000|2021-12-07 23:50:00|476.47|471.07|476.56|471.16|476.67|471.27|476.09|470.69|306
1638921300000|2021-12-07 23:55:00|476.59|471.19|477.26|471.86|477.72|472.32|476.45|471.05|431
1638921600000|2021-12-08 00:00:00|477.25|471.85|473.35|467.95|477.76|472.36|473.26|467.86|632
1638921900000|2021-12-08 00:05:00|473.34|467.94|475.65|470.25|475.7|470.3|469.52|464.12|736
1638922200000|2021-12-08 00:10:00|475.66|470.26|475.59|470.19|477.97|472.57|474.58|469.18|677
1638922500000|2021-12-08 00:15:00|475.66|470.26|474.56|469.16|475.75|470.35|473.9|468.5|644
1638922800000|2021-12-08 00:20:00|474.57|469.17|473.19|467.79|475.31|469.91|473.17|467.77|588
1638923100000|2021-12-08 00:25:00|473.05|467.65|475.56|470.16|475.91|470.51|472.94|467.54|569
1638923400000|2021-12-08 00:30:00|475.58|470.18|477.22|471.82|477.41|472.01|475.15|469.75|718
1638923700000|2021-12-08 00:35:00|477.23|471.83|479.28|473.88|480.11|474.71|477.22|471.82|741
1638924000000|2021-12-08 00:40:00|479.27|473.87|478.27|472.87|479.27|473.87|476.74|471.34|661
1638924300000|2021-12-08 00:45:00|478.26|472.86|476.36|470.96|478.26|472.86|476.27|470.87|605
1638924600000|2021-12-08 00:50:00|476.37|470.97|474.81|469.41|476.54|471.14|474.23|468.83|526
1638924900000|2021-12-08 00:55:00|474.75|469.35|477.77|472.37|478.39|472.99|474.75|469.35|654
1638925200000|2021-12-08 01:00:00|477.75|472.35|478.6|473.2|478.64|473.24|477.11|471.71|506
1638925500000|2021-12-08 01:05:00|478.59|473.19|478.71|473.31|479.39|473.99|478.35|472.95|556
1638925800000|2021-12-08 01:10:00|478.7|473.3|477.73|472.33|478.7|473.3|477.68|472.28|557
1638926100000|2021-12-08 01:15:00|477.72|472.32|478.09|472.69|478.11|472.71|477.47|472.07|427
1638926400000|2021-12-08 01:20:00|478.08|472.68|478.46|473.06|478.71|473.31|477.76|472.36|323
1638926700000|2021-12-08 01:25:00|478.45|473.05|477.8|472.4|478.5|473.1|477.71|472.31|396
1638927000000|2021-12-08 01:30:00|477.81|472.41|475.59|470.19|478.31|472.91|475.5|470.1|516
1638927300000|2021-12-08 01:35:00|475.63|470.23|474.28|468.88|475.83|470.43|474.23|468.83|450
1638927600000|2021-12-08 01:40:00|474.3|468.9|475.77|470.37|475.95|470.55|474.28|468.88|343
1638927900000|2021-12-08 01:45:00|475.68|470.28|475.92|470.52|476.22|470.82|474.96|469.56|459
1638928200000|2021-12-08 01:50:00|476.03|470.63|472.53|467.13|476.04|470.64|472.25|466.85|594
1638928500000|2021-12-08 01:55:00|472.54|467.14|473.35|467.95|473.7|468.3|472.21|466.81|478
1638928800000|2021-12-08 02:00:00|473.37|467.97|474.39|468.99|474.39|468.99|473.07|467.67|413
1638929100000|2021-12-08 02:05:00|474.41|469.01|475.5|470.1|475.85|470.45|474.37|468.97|487
1638929400000|2021-12-08 02:10:00|475.48|470.08|476.05|470.65|476.4|471|474.79|469.39|392
1638929700000|2021-12-08 02:15:00|476.04|470.64|474.24|468.84|476.31|470.91|474.18|468.78|518
1638930000000|2021-12-08 02:20:00|474.27|468.87|474.83|469.43|474.83|469.43|473.72|468.32|407
1638930300000|2021-12-08 02:25:00|474.84|469.44|475.08|469.68|475.41|470.01|474.82|469.42|374
1638930600000|2021-12-08 02:30:00|475.09|469.69|475.93|470.53|475.94|470.54|474.9|469.5|396
1638930900000|2021-12-08 02:35:00|475.96|470.56|475.32|469.92|475.96|470.56|475.3|469.9|308
1638931200000|2021-12-08 02:40:00|475.33|469.93|474.16|468.76|475.65|470.25|473.99|468.59|330
1638931500000|2021-12-08 02:45:00|474.17|468.77|475.05|469.65|475.21|469.81|474.17|468.77|342
1638931800000|2021-12-08 02:50:00|475.04|469.64|473.6|468.2|475.04|469.64|473.44|468.04|542
1638932100000|2021-12-08 02:55:00|473.59|468.19|470.74|465.34|474.04|468.64|470.25|464.85|625
1638932400000|2021-12-08 03:00:00|470.73|465.33|472.5|467.1|472.64|467.24|470.7|465.3|503
1638932700000|2021-12-08 03:05:00|472.42|467.02|473.01|467.61|473.19|467.79|471.79|466.39|353
1638933000000|2021-12-08 03:10:00|473|467.6|472.48|467.08|473.41|468.01|472.08|466.68|504
1638933300000|2021-12-08 03:15:00|472.49|467.09|472.65|467.25|473.59|468.19|472.35|466.95|426
1638933600000|2021-12-08 03:20:00|472.62|467.22|471.87|466.47|472.78|467.38|471.12|465.72|431
1638933900000|2021-12-08 03:25:00|471.91|466.51|472.09|466.69|473.4|468|471.88|466.48|421
1638934200000|2021-12-08 03:30:00|472.1|466.7|473.24|467.84|473.35|467.95|472.06|466.66|301
1638934500000|2021-12-08 03:35:00|473.25|467.85|472.74|467.34|473.4|468|472.49|467.09|309
1638934800000|2021-12-08 03:40:00|472.75|467.35|471.59|466.19|473.07|467.67|471.48|466.08|320
1638935100000|2021-12-08 03:45:00|471.57|466.17|469.94|464.54|471.7|466.3|469.94|464.54|448
1638935400000|2021-12-08 03:50:00|469.93|464.53|467.46|462.06|469.93|464.53|466.82|461.42|720
1638935700000|2021-12-08 03:55:00|467.48|462.08|467.86|462.46|468.57|463.17|466.93|461.53|532
1638936000000|2021-12-08 04:00:00|467.87|462.47|468.83|463.43|470.01|464.61|467.67|462.27|616
1638936300000|2021-12-08 04:05:00|468.84|463.44|470.89|465.49|471.42|466.02|468.84|463.44|450
1638936600000|2021-12-08 04:10:00|470.9|465.5|472.02|466.62|472.23|466.83|470.87|465.47|479
1638936900000|2021-12-08 04:15:00|472.03|466.63|472.41|467.01|472.63|467.23|471.52|466.12|406
1638937200000|2021-12-08 04:20:00|472.4|467|472.07|466.67|472.41|467.01|471.54|466.14|340
1638937500000|2021-12-08 04:25:00|472.08|466.68|470.72|465.32|472.23|466.83|470.7|465.3|321
1638937800000|2021-12-08 04:30:00|470.71|465.31|469.91|464.51|471.14|465.74|469.91|464.51|373
1638938100000|2021-12-08 04:35:00|469.94|464.54|469.3|463.9|470.28|464.88|469.21|463.81|446
1638938400000|2021-12-08 04:40:00|469.29|463.89|471.12|465.72|471.12|465.72|469.24|463.84|439
1638938700000|2021-12-08 04:45:00|471.11|465.71|470.37|464.97|471.78|466.38|470.07|464.67|455
1638939000000|2021-12-08 04:50:00|470.38|464.98|471.3|465.9|471.45|466.05|470.38|464.98|356
1638939300000|2021-12-08 04:55:00|471.31|465.91|471.62|466.22|472.29|466.89|471.31|465.91|361
1638939600000|2021-12-08 05:00:00|471.64|466.24|471.15|465.75|472.04|466.64|470.99|465.59|456
1638939900000|2021-12-08 05:05:00|471.16|465.76|471.78|466.38|471.78|466.38|470.29|464.89|438
1638940200000|2021-12-08 05:10:00|471.79|466.39|472.95|467.55|473.13|467.73|471.77|466.37|348
1638940500000|2021-12-08 05:15:00|472.94|467.54|473.34|467.94|473.48|468.08|472.07|466.67|447
1638940800000|2021-12-08 05:20:00|473.29|467.89|473.44|468.04|473.5|468.1|472.65|467.25|319
1638941100000|2021-12-08 05:25:00|473.43|468.03|474.08|468.68|474.6|469.2|473.43|468.03|407
1638941400000|2021-12-08 05:30:00|474.09|468.69|473.72|468.32|474.21|468.81|472.92|467.52|329
1638941700000|2021-12-08 05:35:00|473.75|468.35|473.44|468.04|473.82|468.42|472.45|467.05|347
1638942000000|2021-12-08 05:40:00|473.43|468.03|474.26|468.86|474.27|468.87|472.89|467.49|346
1638942300000|2021-12-08 05:45:00|474.27|468.87|473.13|467.73|474.39|468.99|473.01|467.61|330
1638942600000|2021-12-08 05:50:00|473.12|467.72|472.93|467.53|473.12|467.72|472.41|467.01|314
1638942900000|2021-12-08 05:55:00|472.94|467.54|471.37|465.97|473.11|467.71|471.28|465.88|448
1638943200000|2021-12-08 06:00:00|471.38|465.98|471.69|466.29|471.96|466.56|470.94|465.54|426
1638943500000|2021-12-08 06:05:00|471.68|466.28|472.31|466.91|472.33|466.93|470.81|465.41|341
1638943800000|2021-12-08 06:10:00|472.26|466.86|472.68|467.28|472.98|467.58|471.98|466.58|384
1638944100000|2021-12-08 06:15:00|472.66|467.26|473.98|468.58|474.34|468.94|472.57|467.17|482
1638944400000|2021-12-08 06:20:00|473.99|468.59|474.12|468.72|474.5|469.1|473.78|468.38|372
1638944700000|2021-12-08 06:25:00|474.14|468.74|474.43|469.03|475.46|470.06|473.51|468.11|504
1638945000000|2021-12-08 06:30:00|474.42|469.02|475.76|470.36|477.18|471.78|474.42|469.02|780
1638945300000|2021-12-08 06:35:00|475.75|470.35|476.54|471.14|476.7|471.3|474.59|469.19|773
1638945600000|2021-12-08 06:40:00|476.55|471.15|477.63|472.23|478.36|472.96|476.16|470.76|562
1638945900000|2021-12-08 06:45:00|477.62|472.22|480.16|474.76|481.99|476.59|477.14|471.74|590
1638946200000|2021-12-08 06:50:00|480.14|474.74|480.66|475.26|481.9|476.5|480.03|474.63|636
1638946500000|2021-12-08 06:55:00|480.64|475.24|480.74|475.34|482.5|477.1|479.98|474.58|632
1638946800000|2021-12-08 07:00:00|480.73|475.33|478.12|472.72|481.37|475.97|478.11|472.71|620
1638947100000|2021-12-08 07:05:00|478.11|472.71|480.45|475.05|481.12|475.72|477.86|472.46|690
1638947400000|2021-12-08 07:10:00|480.42|475.02|480.31|474.91|481.01|475.61|479.85|474.45|591
1638947700000|2021-12-08 07:15:00|480.34|474.94|482.91|477.51|482.91|477.51|480.34|474.94|640
1638948000000|2021-12-08 07:20:00|482.9|477.5|482.29|476.89|484.25|478.85|482.28|476.88|703
1638948300000|2021-12-08 07:25:00|482.25|476.85|481.54|476.14|482.31|476.91|480.36|474.96|593
1638948600000|2021-12-08 07:30:00|481.5|476.1|481.48|476.08|482.36|476.96|480.46|475.06|455
1638948900000|2021-12-08 07:35:00|481.49|476.09|481.33|475.93|482.73|477.33|480.75|475.35|543
1638949200000|2021-12-08 07:40:00|481.31|475.91|481.21|475.81|481.66|476.26|480.99|475.59|361
1638949500000|2021-12-08 07:45:00|481.22|475.82|481.27|475.87|482.41|477.01|480.85|475.45|474
1638949800000|2021-12-08 07:50:00|481.28|475.88|484.09|478.69|484.11|478.71|481.28|475.88|483
1638950100000|2021-12-08 07:55:00|484.1|478.7|482.32|476.92|486.44|481.04|481.81|476.41|611
1638950400000|2021-12-08 08:00:00|482.31|476.91|483.66|478.26|484.18|478.78|481.29|475.89|602
1638950700000|2021-12-08 08:05:00|483.67|478.27|485.54|480.14|485.82|480.42|482.84|477.44|642
1638951000000|2021-12-08 08:10:00|485.53|480.13|485.19|479.79|486.86|481.46|484.88|479.48|620
1638951300000|2021-12-08 08:15:00|485.2|479.8|484.37|478.97|485.32|479.92|484.07|478.67|442
1638951600000|2021-12-08 08:20:00|484.38|478.98|484.44|479.04|485.19|479.79|484.15|478.75|456
1638951900000|2021-12-08 08:25:00|484.41|479.01|482.77|477.37|484.8|479.4|482.51|477.11|473
1638952200000|2021-12-08 08:30:00|482.76|477.36|483.25|477.85|484.18|478.78|482.56|477.16|452
1638952500000|2021-12-08 08:35:00|483.24|477.84|483.46|478.06|484.25|478.85|482.8|477.4|407
1638952800000|2021-12-08 08:40:00|483.44|478.04|480.96|475.56|483.59|478.19|480.41|475.01|470
1638953100000|2021-12-08 08:45:00|480.95|475.55|481.76|476.36|481.95|476.55|480.83|475.43|452
1638953400000|2021-12-08 08:50:00|481.75|476.35|483.4|478|483.47|478.07|481.65|476.25|440
1638953700000|2021-12-08 08:55:00|483.33|477.93|482.86|477.46|483.33|477.93|482.1|476.7|439
1638954000000|2021-12-08 09:00:00|482.87|477.47|482.86|477.46|483.51|478.11|482.79|477.39|469
1638954300000|2021-12-08 09:05:00|482.85|477.45|485.12|479.72|485.66|480.26|482.7|477.3|481
1638954600000|2021-12-08 09:10:00|485.14|479.74|484.11|478.71|485.15|479.75|484.11|478.71|313
1638954900000|2021-12-08 09:15:00|484.14|478.74|484.36|478.96|484.56|479.16|484.11|478.71|367
1638955200000|2021-12-08 09:20:00|484.37|478.97|485.28|479.88|485.77|480.37|484.3|478.9|388
1638955500000|2021-12-08 09:25:00|485.27|479.87|483.11|477.71|485.4|480|482.72|477.32|491
1638955800000|2021-12-08 09:30:00|483.1|477.7|480.89|475.49|483.44|478.04|480.57|475.17|511
1638956100000|2021-12-08 09:35:00|480.91|475.51|479.43|474.03|480.92|475.52|479.32|473.92|540
1638956400000|2021-12-08 09:40:00|479.41|474.01|478.65|473.25|479.41|474.01|478.47|473.07|430
1638956700000|2021-12-08 09:45:00|478.64|473.24|476.93|471.53|479.7|474.3|476.54|471.14|531
1638957000000|2021-12-08 09:50:00|476.94|471.54|477.62|472.22|477.8|472.4|476.58|471.18|470
1638957300000|2021-12-08 09:55:00|477.61|472.21|476.76|471.36|478.11|472.71|476.7|471.3|491
1638957600000|2021-12-08 10:00:00|476.77|471.37|478.86|473.46|479.71|474.31|476.77|471.37|635
1638957900000|2021-12-08 10:05:00|478.88|473.48|481.68|476.28|481.72|476.32|478.17|472.77|482
1638958200000|2021-12-08 10:10:00|481.67|476.27|480.73|475.33|481.85|476.45|480.2|474.8|493
1638958500000|2021-12-08 10:15:00|480.74|475.34|481.26|475.86|481.26|475.86|479.94|474.54|429
1638958800000|2021-12-08 10:20:00|481.29|475.89|481.04|475.64|481.76|476.36|480.62|475.22|298
1638959100000|2021-12-08 10:25:00|481.12|475.72|479.93|474.53|481.75|476.35|479.92|474.52|426
1638959400000|2021-12-08 10:30:00|479.95|474.55|481.31|475.91|481.73|476.33|479.62|474.22|420
1638959700000|2021-12-08 10:35:00|481.32|475.92|470.65|465.25|481.33|475.93|470.28|464.88|752
1638960000000|2021-12-08 10:40:00|470.6|465.2|471.36|465.96|472.55|467.15|468.01|462.61|928
1638960300000|2021-12-08 10:45:00|471.39|465.99|471.23|465.83|474.04|468.64|470.76|465.36|908
1638960600000|2021-12-08 10:50:00|471.27|465.87|471.95|466.55|474.43|469.03|470.94|465.54|815
1638960900000|2021-12-08 10:55:00|471.94|466.54|472.77|467.37|473.52|468.12|471.68|466.28|815
1638961200000|2021-12-08 11:00:00|472.78|467.38|469.78|464.38|474.17|468.77|467.32|461.92|908
1638961500000|2021-12-08 11:05:00|469.79|464.39|470.92|465.52|471.95|466.55|467.7|462.3|901
1638961800000|2021-12-08 11:10:00|470.91|465.51|471.81|466.41|473.1|467.7|470.91|465.51|797
1638962100000|2021-12-08 11:15:00|471.83|466.43|473.88|468.48|475.26|469.86|471.63|466.23|721
1638962400000|2021-12-08 11:20:00|473.78|468.38|473.1|467.7|473.96|468.56|472.76|467.36|667
1638962700000|2021-12-08 11:25:00|473.09|467.69|471.98|466.58|473.74|468.34|471.45|466.05|623
1638963000000|2021-12-08 11:30:00|471.99|466.59|473.1|467.7|473.9|468.5|471.96|466.56|552
1638963300000|2021-12-08 11:35:00|473.11|467.71|471.21|465.81|473.84|468.44|470.98|465.58|530
1638963600000|2021-12-08 11:40:00|471.23|465.83|470.46|465.06|471.27|465.87|468.33|462.93|747
1638963900000|2021-12-08 11:45:00|470.45|465.05|471.97|466.57|472.6|467.2|470.29|464.89|870
1638964200000|2021-12-08 11:50:00|471.99|466.59|472.59|467.19|473.45|468.05|471.73|466.33|680
1638964500000|2021-12-08 11:55:00|472.58|467.18|475.19|469.79|476.1|470.7|472.34|466.94|624
1638964800000|2021-12-08 12:00:00|475.21|469.81|476.86|471.46|477.11|471.71|475.1|469.7|577
1638965100000|2021-12-08 12:05:00|476.85|471.45|475.73|470.33|476.87|471.47|475.06|469.66|603
1638965400000|2021-12-08 12:10:00|475.78|470.38|473.1|467.7|475.79|470.39|472.69|467.29|614
1638965700000|2021-12-08 12:15:00|473.12|467.72|473.13|467.73|474.58|469.18|472.89|467.49|614
1638966000000|2021-12-08 12:20:00|473.14|467.74|470.73|465.33|473.86|468.46|470.24|464.84|693
1638966300000|2021-12-08 12:25:00|470.7|465.3|471.33|465.93|471.99|466.59|470.21|464.81|760
1638966600000|2021-12-08 12:30:00|471.34|465.94|473.76|468.36|473.9|468.5|470.88|465.48|741
1638966900000|2021-12-08 12:35:00|473.75|468.35|470.95|465.55|473.81|468.41|469.82|464.42|655
1638967200000|2021-12-08 12:40:00|470.9|465.5|472.79|467.39|472.93|467.53|470.9|465.5|530
1638967500000|2021-12-08 12:45:00|472.82|467.42|474.21|468.81|474.69|469.29|471.6|466.2|688
1638967800000|2021-12-08 12:50:00|474.26|468.86|478.31|472.91|478.85|473.45|474.2|468.8|639
1638968100000|2021-12-08 12:55:00|478.28|472.88|478.07|472.67|478.75|473.35|477.18|471.78|640
1638968400000|2021-12-08 13:00:00|478.11|472.71|480.44|475.04|480.96|475.56|476.39|470.99|762
1638968700000|2021-12-08 13:05:00|480.45|475.05|479.68|474.28|480.64|475.24|478.94|473.54|592
1638969000000|2021-12-08 13:10:00|479.69|474.29|477.17|471.77|479.99|474.59|477.16|471.76|588
1638969300000|2021-12-08 13:15:00|477.14|471.74|476.05|470.65|478.12|472.72|475.99|470.59|533
1638969600000|2021-12-08 13:20:00|476.04|470.64|475.9|470.5|476.51|471.11|474.7|469.3|500
1638969900000|2021-12-08 13:25:00|475.94|470.54|475.01|469.61|476.2|470.8|474.44|469.04|612
1638970200000|2021-12-08 13:30:00|475|469.6|479.02|473.62|479.15|473.75|475|469.6|674
1638970500000|2021-12-08 13:35:00|479.01|473.61|478.14|472.74|479.05|473.65|477.29|471.89|605
1638970800000|2021-12-08 13:40:00|478.15|472.75|477.05|471.65|478.82|473.42|477.05|471.65|524
1638971100000|2021-12-08 13:45:00|477.02|471.62|478.1|472.7|478.48|473.08|476.96|471.56|607
1638971400000|2021-12-08 13:50:00|478.09|472.69|478.96|473.56|479.99|474.59|478.05|472.65|683
1638971700000|2021-12-08 13:55:00|478.99|473.59|477.43|472.03|479.6|474.2|476.41|471.01|669
1638972000000|2021-12-08 14:00:00|477.45|472.05|477.8|472.4|479.02|473.62|477.24|471.84|660
1638972300000|2021-12-08 14:05:00|477.79|472.39|479.01|473.61|479.01|473.61|476.7|471.3|540
1638972600000|2021-12-08 14:10:00|479.02|473.62|482.09|476.69|482.64|477.24|478.91|473.51|699
1638972900000|2021-12-08 14:15:00|482.11|476.71|485|479.6|485.34|479.94|482.05|476.65|938
1638973200000|2021-12-08 14:20:00|484.98|479.58|484.26|478.86|485.87|480.47|483.36|477.96|711
1638973500000|2021-12-08 14:25:00|484.25|478.85|489.27|483.87|489.71|484.31|484.06|478.66|825
1638973800000|2021-12-08 14:30:00|489.3|483.9|486.78|481.38|489.5|484.1|483.96|478.56|981
1638974100000|2021-12-08 14:35:00|486.74|481.34|485.28|479.88|487.19|481.79|484.71|479.31|814
1638974400000|2021-12-08 14:40:00|485.31|479.91|485.23|479.83|486.77|481.37|484.73|479.33|737
1638974700000|2021-12-08 14:45:00|485.22|479.82|489.02|483.62|490|484.6|485.19|479.79|866
1638975000000|2021-12-08 14:50:00|489.04|483.64|487.33|481.93|489.22|483.82|486.27|480.87|885
1638975300000|2021-12-08 14:55:00|487.34|481.94|486.33|480.93|487.34|481.94|485.94|480.54|716
1638975600000|2021-12-08 15:00:00|486.35|480.95|486.73|481.33|488.36|482.96|486.32|480.92|807
1638975900000|2021-12-08 15:05:00|486.71|481.31|485.98|480.58|487.8|482.4|485.41|480.01|688
1638976200000|2021-12-08 15:10:00|485.97|480.57|486.41|481.01|486.68|481.28|485.34|479.94|694
1638976500000|2021-12-08 15:15:00|486.38|480.98|485.17|479.77|486.83|481.43|485.17|479.77|532
1638976800000|2021-12-08 15:20:00|485.2|479.8|489.32|483.92|489.68|484.28|484.96|479.56|799
1638977100000|2021-12-08 15:25:00|489.31|483.91|486.03|480.63|489.31|483.91|486.03|480.63|690
1638977400000|2021-12-08 15:30:00|486.02|480.62|485.89|480.49|487.07|481.67|485.82|480.42|789
1638977700000|2021-12-08 15:35:00|485.91|480.51|483.82|478.42|485.91|480.51|483.71|478.31|711
1638978000000|2021-12-08 15:40:00|483.8|478.4|481.72|476.32|483.8|478.4|481.72|476.32|676
1638978300000|2021-12-08 15:45:00|481.75|476.35|482.18|476.78|483.1|477.7|481.57|476.17|713
1638978600000|2021-12-08 15:50:00|482.19|476.79|482.77|477.37|483.18|477.78|482.18|476.78|613
1638978900000|2021-12-08 15:55:00|482.84|477.44|483.15|477.75|483.46|478.06|482.65|477.25|590
1638979200000|2021-12-08 16:00:00|483.17|477.77|483.61|478.21|484.15|478.75|483.1|477.7|597
1638979500000|2021-12-08 16:05:00|483.62|478.22|483.56|478.16|483.95|478.55|481.7|476.3|682
1638979800000|2021-12-08 16:10:00|483.52|478.12|482.92|477.52|483.53|478.13|482.47|477.07|526
1638980100000|2021-12-08 16:15:00|482.91|477.51|480.7|475.3|482.94|477.54|480.37|474.97|475
1638980400000|2021-12-08 16:20:00|480.69|475.29|483.49|478.09|483.74|478.34|480.1|474.7|522
1638980700000|2021-12-08 16:25:00|483.5|478.1|481.46|476.06|484.02|478.62|481.38|475.98|592
1638981000000|2021-12-08 16:30:00|481.45|476.05|480.06|474.66|481.56|476.16|479.77|474.37|580
1638981300000|2021-12-08 16:35:00|480.01|474.61|478.26|472.86|480.03|474.63|478.26|472.86|664
1638981600000|2021-12-08 16:40:00|478.28|472.88|480.9|475.5|481.73|476.33|477.93|472.53|781
1638981900000|2021-12-08 16:45:00|480.83|475.43|481.7|476.3|482.33|476.93|480.81|475.41|732
1638982200000|2021-12-08 16:50:00|481.72|476.32|482.01|476.61|482.37|476.97|481.66|476.26|562
1638982500000|2021-12-08 16:55:00|482|476.6|481.5|476.1|482.25|476.85|480.4|475|532
1638982800000|2021-12-08 17:00:00|481.52|476.12|481.71|476.31|482.02|476.62|480.96|475.56|459
1638983100000|2021-12-08 17:05:00|481.7|476.3|481.54|476.14|482.48|477.08|481.48|476.08|454
1638983400000|2021-12-08 17:10:00|481.55|476.15|483.4|478|483.4|478|481.55|476.15|477
1638983700000|2021-12-08 17:15:00|483.36|477.96|482.61|477.21|483.45|478.05|481.5|476.1|580
1638984000000|2021-12-08 17:20:00|482.62|477.22|482.83|477.43|483.1|477.7|481.97|476.57|489
1638984300000|2021-12-08 17:25:00|482.82|477.42|482.5|477.1|483.2|477.8|482.36|476.96|512
1638984600000|2021-12-08 17:30:00|482.51|477.11|482.08|476.68|482.64|477.24|481.65|476.25|467
1638984900000|2021-12-08 17:35:00|482.07|476.67|482|476.6|482.39|476.99|481.38|475.98|371
1638985200000|2021-12-08 17:40:00|482.02|476.62|481.58|476.18|482.02|476.62|480.4|475|421
1638985500000|2021-12-08 17:45:00|481.6|476.2|481|475.6|481.76|476.36|480.49|475.09|547
1638985800000|2021-12-08 17:50:00|480.99|475.59|480.58|475.18|481.79|476.39|480.52|475.12|320
1638986100000|2021-12-08 17:55:00|480.6|475.2|480.85|475.45|481.01|475.61|480.36|474.96|434
1638986400000|2021-12-08 18:00:00|480.84|475.44|480.04|474.64|481.3|475.9|479.92|474.52|537
1638986700000|2021-12-08 18:05:00|479.99|474.59|480.51|475.11|481.49|476.09|478.72|473.32|733
1638987000000|2021-12-08 18:10:00|480.52|475.12|480.97|475.57|481.48|476.08|480.23|474.83|567
1638987300000|2021-12-08 18:15:00|480.98|475.58|481.11|475.71|481.51|476.11|480.76|475.36|460
1638987600000|2021-12-08 18:20:00|481.13|475.73|480.92|475.52|481.53|476.13|480.45|475.05|472
1638987900000|2021-12-08 18:25:00|480.95|475.55|481.22|475.82|481.45|476.05|480.38|474.98|408
1638988200000|2021-12-08 18:30:00|481.25|475.85|481.08|475.68|481.95|476.55|480.59|475.19|496
1638988500000|2021-12-08 18:35:00|481.07|475.67|481.23|475.83|481.49|476.09|480.39|474.99|495
1638988800000|2021-12-08 18:40:00|481.21|475.81|482.69|477.29|483.67|478.27|480.79|475.39|473
1638989100000|2021-12-08 18:45:00|482.74|477.34|483.2|477.8|483.54|478.14|481.85|476.45|517
1638989400000|2021-12-08 18:50:00|483.18|477.78|487.39|481.99|487.74|482.34|483.16|477.76|523
1638989700000|2021-12-08 18:55:00|487.38|481.98|486.51|481.11|487.63|482.23|486.25|480.85|659
1638990000000|2021-12-08 19:00:00|486.53|481.13|485.7|480.3|487.32|481.92|485.61|480.21|658
1638990300000|2021-12-08 19:05:00|485.67|480.27|486.39|480.99|486.44|481.04|485.44|480.04|375
1638990600000|2021-12-08 19:10:00|486.41|481.01|487.46|482.06|487.6|482.2|485.05|479.65|542
1638990900000|2021-12-08 19:15:00|487.45|482.05|489.08|483.68|490.9|485.5|487.44|482.04|642
1638991200000|2021-12-08 19:20:00|489.05|483.65|487.68|482.28|490.15|484.75|487.4|482|576
1638991500000|2021-12-08 19:25:00|487.67|482.27|487.93|482.53|488.04|482.64|486.59|481.19|429
1638991800000|2021-12-08 19:30:00|487.92|482.52|486.89|481.49|488.36|482.96|486.68|481.28|592
1638992100000|2021-12-08 19:35:00|486.9|481.5|486.07|480.67|487.43|482.03|485.86|480.46|537
1638992400000|2021-12-08 19:40:00|486.06|480.66|485.51|480.11|486.38|480.98|485.47|480.07|409
1638992700000|2021-12-08 19:45:00|485.52|480.12|484.17|478.77|485.94|480.54|484.17|478.77|495
1638993000000|2021-12-08 19:50:00|484.09|478.69|483|477.6|485.06|479.66|482.33|476.93|645
1638993300000|2021-12-08 19:55:00|482.99|477.59|483.88|478.48|484.31|478.91|482.8|477.4|488
1638993600000|2021-12-08 20:00:00|483.92|478.52|483.53|478.13|484.3|478.9|482.7|477.3|584
1638993900000|2021-12-08 20:05:00|483.52|478.12|483.2|477.8|484.58|479.18|483.06|477.66|585
1638994200000|2021-12-08 20:10:00|483.19|477.79|483.14|477.74|483.82|478.42|483.08|477.68|437
1638994500000|2021-12-08 20:15:00|483.16|477.76|482.61|477.21|483.65|478.25|482.55|477.15|439
1638994800000|2021-12-08 20:20:00|482.62|477.22|481.85|476.45|483.31|477.91|481.57|476.17|537
1638995100000|2021-12-08 20:25:00|481.89|476.49|482.15|476.75|482.83|477.43|481.64|476.24|575
1638995400000|2021-12-08 20:30:00|482.17|476.77|482.81|477.41|482.94|477.54|482.02|476.62|498
1638995700000|2021-12-08 20:35:00|482.82|477.42|482.96|477.56|483.43|478.03|482.73|477.33|423
1638996000000|2021-12-08 20:40:00|482.98|477.58|483.77|478.37|483.92|478.52|482.84|477.44|418
1638996300000|2021-12-08 20:45:00|483.76|478.36|483.06|477.66|483.89|478.49|483|477.6|371
1638996600000|2021-12-08 20:50:00|483.07|477.67|483.85|478.45|484.31|478.91|483.07|477.67|469
1638996900000|2021-12-08 20:55:00|483.84|478.44|483.1|477.7|483.85|478.45|483.03|477.63|403
1638997200000|2021-12-08 21:00:00|483.06|477.66|483.89|478.49|484.46|479.06|482.69|477.29|437
1638997500000|2021-12-08 21:05:00|483.91|478.51|484.15|478.75|484.38|478.98|483.6|478.2|384
1638997800000|2021-12-08 21:10:00|484.17|478.77|483.76|478.36|484.44|479.04|483.55|478.15|506
1638998100000|2021-12-08 21:15:00|483.75|478.35|484.1|478.7|484.31|478.91|483.01|477.61|473
1638998400000|2021-12-08 21:20:00|484.11|478.71|483.51|478.11|484.16|478.76|482.8|477.4|369
1638998700000|2021-12-08 21:25:00|483.46|478.06|481.76|476.36|483.46|478.06|481.69|476.29|440
1638999000000|2021-12-08 21:30:00|481.73|476.33|482.47|477.07|482.73|477.33|481|475.6|470
1638999300000|2021-12-08 21:35:00|482.37|476.97|482.46|477.06|482.9|477.5|481.88|476.48|390
1638999600000|2021-12-08 21:40:00|482.45|477.05|482.29|476.89|483.05|477.65|481.75|476.35|437
1638999900000|2021-12-08 21:45:00|482.33|476.93|481.93|476.53|482.5|477.1|481.68|476.28|453
1639000200000|2021-12-08 21:50:00|481.94|476.54|482.13|476.73|482.6|477.2|481.94|476.54|357
1639000500000|2021-12-08 21:55:00|482.19|476.79|481.41|476.01|482.46|477.06|481.1|475.7|351
1639000800000|2021-12-08 22:00:00|481.4|476|482.07|476.67|482.25|476.85|481.17|475.77|307
1639001100000|2021-12-08 22:05:00|482.06|476.66|480.64|475.24|482.09|476.69|480.64|475.24|292
1639001400000|2021-12-08 22:10:00|480.59|475.19|480.77|475.37|481.17|475.77|480.2|474.8|341
1639001700000|2021-12-08 22:15:00|480.78|475.38|481.35|475.95|481.86|476.46|480.76|475.36|261
1639002000000|2021-12-08 22:20:00|481.34|475.94|481.97|476.57|481.97|476.57|480.55|475.15|341
1639002300000|2021-12-08 22:25:00|481.96|476.56|481.61|476.21|481.97|476.57|481.07|475.67|307
1639002600000|2021-12-08 22:30:00|481.6|476.2|481.81|476.41|481.82|476.42|481.55|476.15|167
1639002900000|2021-12-08 22:35:00|481.83|476.43|482.44|477.04|482.44|477.04|481.79|476.39|211
1639003200000|2021-12-08 22:40:00|482.46|477.06|482.8|477.4|482.8|477.4|482.43|477.03|91
1639003500000|2021-12-08 22:45:00|482.73|477.33|481.68|476.28|482.88|477.48|481.58|476.18|308
1639003800000|2021-12-08 22:50:00|481.67|476.27|479.29|473.89|481.67|476.27|478.98|473.58|451
1639004100000|2021-12-08 22:55:00|479.28|473.88|479.65|474.25|479.7|474.3|478.42|473.02|553
1639004400000|2021-12-08 23:00:00|479.68|474.28|479.99|474.59|481.35|475.95|479.68|474.28|448
1639004700000|2021-12-08 23:05:00|480|474.6|481.84|476.44|481.84|476.44|479.51|474.11|453
1639005000000|2021-12-08 23:10:00|481.86|476.46|481.65|476.25|481.99|476.59|481.1|475.7|426
1639005300000|2021-12-08 23:15:00|481.67|476.27|483.8|478.4|483.85|478.45|481.65|476.25|402
1639005600000|2021-12-08 23:20:00|483.81|478.41|483.19|477.79|484.37|478.97|483.19|477.79|470
1639005900000|2021-12-08 23:25:00|483.18|477.78|483.05|477.65|483.42|478.02|482.16|476.76|357
1639006200000|2021-12-08 23:30:00|483.06|477.66|483.19|477.79|483.45|478.05|482.53|477.13|272
1639006500000|2021-12-08 23:35:00|483.22|477.82|482.03|476.63|483.22|477.82|481.92|476.52|247
1639006800000|2021-12-08 23:40:00|482.04|476.64|483.52|478.12|483.85|478.45|481.92|476.52|307
1639007100000|2021-12-08 23:45:00|483.51|478.11|482.16|476.76|483.58|478.18|481.56|476.16|383
1639007400000|2021-12-08 23:50:00|482.13|476.73|482.87|477.47|483.71|478.31|481.64|476.24|404
1639007700000|2021-12-08 23:55:00|482.86|477.46|483.44|478.04|483.76|478.36|482.76|477.36|396
1639008000000|2021-12-09 00:00:00|483.54|478.14|482.74|477.34|484.84|479.44|482.74|477.34|594
1639008300000|2021-12-09 00:05:00|482.75|477.35|485.18|479.78|485.18|479.78|482.44|477.04|589
1639008600000|2021-12-09 00:10:00|485.17|479.77|486.03|480.63|486.03|480.63|484.91|479.51|526
1639008900000|2021-12-09 00:15:00|486.04|480.64|484.67|479.27|486.04|480.64|484.39|478.99|421
1639009200000|2021-12-09 00:20:00|484.64|479.24|481.41|476.01|485.31|479.91|481.39|475.99|526
1639009500000|2021-12-09 00:25:00|481.43|476.03|481.15|475.75|482.49|477.09|480|474.6|586
1639009800000|2021-12-09 00:30:00|481.27|475.87|482.09|476.69|482.44|477.04|480.91|475.51|510
1639010100000|2021-12-09 00:35:00|482.1|476.7|480.28|474.88|482.49|477.09|479.17|473.77|546
1639010400000|2021-12-09 00:40:00|480.29|474.89|480.88|475.48|481.03|475.63|480.26|474.86|300
1639010700000|2021-12-09 00:45:00|480.87|475.47|481.31|475.91|482.63|477.23|480.49|475.09|500
1639011000000|2021-12-09 00:50:00|481.3|475.9|482.02|476.62|482.13|476.73|480.86|475.46|500
1639011300000|2021-12-09 00:55:00|482.03|476.63|479.43|474.03|482.17|476.77|478.87|473.47|445
1639011600000|2021-12-09 01:00:00|479.42|474.02|481.03|475.63|481.08|475.68|479.24|473.84|425
1639011900000|2021-12-09 01:05:00|481.02|475.62|478.94|473.54|481.1|475.7|478.8|473.4|493
1639012200000|2021-12-09 01:10:00|478.95|473.55|478.91|473.51|479.99|474.59|478.69|473.29|474
1639012500000|2021-12-09 01:15:00|478.92|473.52|479.49|474.09|480.32|474.92|478.92|473.52|483
1639012800000|2021-12-09 01:20:00|479.52|474.12|479.28|473.88|480.41|475.01|478.59|473.19|555
1639013100000|2021-12-09 01:25:00|479.23|473.83|479.52|474.12|479.94|474.54|478.59|473.19|502
1639013400000|2021-12-09 01:30:00|479.49|474.09|478.72|473.32|479.91|474.51|478.49|473.09|421
1639013700000|2021-12-09 01:35:00|478.73|473.33|478.94|473.54|479.72|474.32|478.37|472.97|376
1639014000000|2021-12-09 01:40:00|478.93|473.53|479.33|473.93|479.49|474.09|478.78|473.38|339
1639014300000|2021-12-09 01:45:00|479.35|473.95|478.81|473.41|479.86|474.46|477.75|472.35|383
1639014600000|2021-12-09 01:50:00|478.73|473.33|478.42|473.02|479.26|473.86|478.34|472.94|425
1639014900000|2021-12-09 01:55:00|478.41|473.01|476.57|471.17|478.41|473.01|475.35|469.95|615
1639015200000|2021-12-09 02:00:00|476.58|471.18|477.02|471.62|477.49|472.09|476.36|470.96|457
1639015500000|2021-12-09 02:05:00|477.01|471.61|474.16|468.76|477.08|471.68|473.07|467.67|690
1639015800000|2021-12-09 02:10:00|473.93|468.53|473.09|467.69|474.45|469.05|472.73|467.33|564
1639016100000|2021-12-09 02:15:00|473.15|467.75|472.83|467.43|473.65|468.25|472.76|467.36|519
1639016400000|2021-12-09 02:20:00|472.85|467.45|470.24|464.84|472.85|467.45|468.36|462.96|952
1639016700000|2021-12-09 02:25:00|470.36|464.96|470.75|465.35|471|465.6|469.85|464.45|728
1639017000000|2021-12-09 02:30:00|470.74|465.34|470.78|465.38|471|465.6|469.49|464.09|724
1639017300000|2021-12-09 02:35:00|470.82|465.42|471.01|465.61|471.18|465.78|470.32|464.92|547
1639017600000|2021-12-09 02:40:00|470.98|465.58|469.85|464.45|471.06|465.66|469.83|464.43|443
1639017900000|2021-12-09 02:45:00|469.82|464.42|470.73|465.33|471.06|465.66|469.81|464.41|530
1639018200000|2021-12-09 02:50:00|470.7|465.3|468.93|463.53|471.05|465.65|467.93|462.53|517
1639018500000|2021-12-09 02:55:00|468.92|463.52|468.56|463.16|469.03|463.63|467.91|462.51|572
1639018800000|2021-12-09 03:00:00|468.53|463.13|468.9|463.5|469.07|463.67|468.01|462.61|405
1639019100000|2021-12-09 03:05:00|468.88|463.48|469.3|463.9|469.32|463.92|468.88|463.48|422
1639019400000|2021-12-09 03:10:00|469.29|463.89|468.45|463.05|469.3|463.9|467.79|462.39|508
1639019700000|2021-12-09 03:15:00|468.44|463.04|468.45|463.05|468.79|463.39|468.08|462.68|509
1639020000000|2021-12-09 03:20:00|468.41|463.01|468.52|463.12|468.85|463.45|468.36|462.96|438
1639020300000|2021-12-09 03:25:00|468.51|463.11|468.95|463.55|469|463.6|468.5|463.1|358
1639020600000|2021-12-09 03:30:00|468.94|463.54|469.07|463.67|469.37|463.97|468.8|463.4|390
1639020900000|2021-12-09 03:35:00|469.1|463.7|468.27|462.87|469.26|463.86|467.98|462.58|425
1639021200000|2021-12-09 03:40:00|468.26|462.86|468.43|463.03|468.46|463.06|467.68|462.28|389
1639021500000|2021-12-09 03:45:00|468.41|463.01|466.58|461.18|468.41|463.01|466.35|460.95|635
1639021800000|2021-12-09 03:50:00|466.61|461.21|467.29|461.89|467.6|462.2|466.29|460.89|503
1639022100000|2021-12-09 03:55:00|467.28|461.88|466.54|461.14|467.43|462.03|466.44|461.04|495
1639022400000|2021-12-09 04:00:00|466.52|461.12|467.76|462.36|467.93|462.53|466.07|460.67|518
1639022700000|2021-12-09 04:05:00|467.77|462.37|468.09|462.69|468.21|462.81|467.59|462.19|346
1639023000000|2021-12-09 04:10:00|468.08|462.68|467.98|462.58|468.71|463.31|467.7|462.3|377
1639023300000|2021-12-09 04:15:00|468|462.6|468.1|462.7|468.95|463.55|467.82|462.42|378
1639023600000|2021-12-09 04:20:00|468.08|462.68|468.79|463.39|468.91|463.51|468.08|462.68|315
1639023900000|2021-12-09 04:25:00|468.78|463.38|469.06|463.66|469.17|463.77|468.39|462.99|298
1639024200000|2021-12-09 04:30:00|469.07|463.67|469.08|463.68|469.76|464.36|468.79|463.39|393
1639024500000|2021-12-09 04:35:00|469.11|463.71|469.8|464.4|470.08|464.68|469.04|463.64|272
1639024800000|2021-12-09 04:40:00|469.81|464.41|469.79|464.39|469.84|464.44|469.05|463.65|310
1639025100000|2021-12-09 04:45:00|469.75|464.35|469.67|464.27|470.01|464.61|469.54|464.14|380
1639025400000|2021-12-09 04:50:00|469.66|464.26|470.04|464.64|470.08|464.68|469.34|463.94|285
1639025700000|2021-12-09 04:55:00|470.02|464.62|469.74|464.34|470.09|464.69|469.48|464.08|360
1639026000000|2021-12-09 05:00:00|469.75|464.35|468.89|463.49|470.14|464.74|468.47|463.07|452
1639026300000|2021-12-09 05:05:00|468.88|463.48|469.15|463.75|469.64|464.24|468.88|463.48|421
1639026600000|2021-12-09 05:10:00|469.16|463.76|468.96|463.56|469.61|464.21|468.86|463.46|382
1639026900000|2021-12-09 05:15:00|468.94|463.54|467.81|462.41|469.09|463.69|467.67|462.27|429
1639027200000|2021-12-09 05:20:00|467.8|462.4|468.81|463.41|468.93|463.53|467.76|462.36|382
1639027500000|2021-12-09 05:25:00|468.8|463.4|468.42|463.02|469.15|463.75|467.74|462.34|384
1639027800000|2021-12-09 05:30:00|468.44|463.04|468.68|463.28|468.76|463.36|467.94|462.54|321
1639028100000|2021-12-09 05:35:00|468.69|463.29|469.73|464.33|469.73|464.33|468.43|463.03|346
1639028400000|2021-12-09 05:40:00|469.76|464.36|468.89|463.49|469.83|464.43|468.88|463.48|317
1639028700000|2021-12-09 05:45:00|468.92|463.52|469.32|463.92|469.77|464.37|468.87|463.47|367
1639029000000|2021-12-09 05:50:00|469.34|463.94|468.83|463.43|469.34|463.94|467.91|462.51|265
1639029300000|2021-12-09 05:55:00|468.88|463.48|468.31|462.91|469.15|463.75|467.87|462.47|177
1639029600000|2021-12-09 06:00:00|468.3|462.9|467.76|462.36|468.35|462.95|467.53|462.13|410
1639029900000|2021-12-09 06:05:00|467.75|462.35|468.65|463.25|468.9|463.5|467.74|462.34|365
1639030200000|2021-12-09 06:10:00|468.66|463.26|469.76|464.36|470.09|464.69|468.65|463.25|385
1639030500000|2021-12-09 06:15:00|469.75|464.35|469.94|464.54|470.05|464.65|469.38|463.98|443
1639030800000|2021-12-09 06:20:00|469.95|464.55|468.48|463.08|470|464.6|468.42|463.02|328
1639031100000|2021-12-09 06:25:00|468.49|463.09|468.63|463.23|468.87|463.47|468.04|462.64|310
1639031400000|2021-12-09 06:30:00|468.62|463.22|466.35|460.95|468.82|463.42|466.3|460.9|416
1639031700000|2021-12-09 06:35:00|466.36|460.96|464.94|459.54|466.46|461.06|463.71|458.31|643
1639032000000|2021-12-09 06:40:00|464.96|459.56|466.1|460.7|466.14|460.74|464.95|459.55|416
1639032300000|2021-12-09 06:45:00|466.07|460.67|467.89|462.49|468.06|462.66|465.91|460.51|423
1639032600000|2021-12-09 06:50:00|467.85|462.45|466.28|460.88|467.89|462.49|466.19|460.79|479
1639032900000|2021-12-09 06:55:00|466.25|460.85|467.32|461.92|467.45|462.05|466.16|460.76|417
1639033200000|2021-12-09 07:00:00|467.33|461.93|466.39|460.99|467.42|462.02|466.38|460.98|409
1639033500000|2021-12-09 07:05:00|466.38|460.98|462.74|457.34|466.54|461.14|461.43|456.03|765
1639033800000|2021-12-09 07:10:00|462.73|457.33|463.33|457.93|463.33|457.93|462.19|456.79|690
1639034100000|2021-12-09 07:15:00|463.36|457.96|465.02|459.62|465.13|459.73|463.35|457.95|624
1639034400000|2021-12-09 07:20:00|465.01|459.61|465.81|460.41|465.81|460.41|464.32|458.92|489
1639034700000|2021-12-09 07:25:00|465.78|460.38|465.36|459.96|465.91|460.51|465.05|459.65|497
1639035000000|2021-12-09 07:30:00|465.37|459.97|469.51|464.11|471.09|465.69|465.34|459.94|819
1639035300000|2021-12-09 07:35:00|469.5|464.1|470.02|464.62|470.06|464.66|467.8|462.4|763
1639035600000|2021-12-09 07:40:00|470.03|464.63|470.51|465.11|470.57|465.17|469.72|464.32|584
1639035900000|2021-12-09 07:45:00|470.5|465.1|470.51|465.11|470.65|465.25|469.48|464.08|497
1639036200000|2021-12-09 07:50:00|470.53|465.13|470.96|465.56|471.49|466.09|470.23|464.83|524
1639036500000|2021-12-09 07:55:00|470.92|465.52|469.65|464.25|470.93|465.53|469.65|464.25|527
1639036800000|2021-12-09 08:00:00|469.66|464.26|469.38|463.98|470.01|464.61|469.16|463.76|503
1639037100000|2021-12-09 08:05:00|469.35|463.95|468.74|463.34|469.76|464.36|468.64|463.24|549
1639037400000|2021-12-09 08:10:00|468.75|463.35|468.16|462.76|468.78|463.38|467.18|461.78|645
1639037700000|2021-12-09 08:15:00|468.17|462.77|466.85|461.45|469.07|463.67|466.79|461.39|613
1639038000000|2021-12-09 08:20:00|466.84|461.44|466.42|461.02|466.87|461.47|465.55|460.15|685
1639038300000|2021-12-09 08:25:00|466.49|461.09|467.36|461.96|467.47|462.07|466.35|460.95|513
1639038600000|2021-12-09 08:30:00|467.35|461.95|467.96|462.56|468.56|463.16|466.76|461.36|541
1639038900000|2021-12-09 08:35:00|467.95|462.55|466.65|461.25|467.95|462.55|463.28|457.88|790
1639039200000|2021-12-09 08:40:00|466.66|461.26|466.47|461.07|466.94|461.54|465.84|460.44|622
1639039500000|2021-12-09 08:45:00|466.54|461.14|466.33|460.93|467.51|462.11|466.26|460.86|628
1639039800000|2021-12-09 08:50:00|466.32|460.92|466.64|461.24|466.86|461.46|466.29|460.89|548
1639040100000|2021-12-09 08:55:00|466.62|461.22|466.67|461.27|467.97|462.57|466.5|461.1|589
1639040400000|2021-12-09 09:00:00|466.68|461.28|466.67|461.27|466.79|461.39|465.92|460.52|525
1639040700000|2021-12-09 09:05:00|466.7|461.3|465.49|460.09|466.73|461.33|464.27|458.87|636
1639041000000|2021-12-09 09:10:00|465.48|460.08|464.74|459.34|465.73|460.33|464.72|459.32|420
1639041300000|2021-12-09 09:15:00|464.69|459.29|466.18|460.78|466.26|460.86|463.52|458.12|517
1639041600000|2021-12-09 09:20:00|466.19|460.79|465.96|460.56|466.52|461.12|465.61|460.21|615
1639041900000|2021-12-09 09:25:00|465.95|460.55|465.71|460.31|466.45|461.05|465.05|459.65|521
1639042200000|2021-12-09 09:30:00|465.74|460.34|461.86|456.46|465.75|460.35|460.33|454.93|789
1639042500000|2021-12-09 09:35:00|461.81|456.41|462.32|456.92|463.03|457.63|461.03|455.63|897
1639042800000|2021-12-09 09:40:00|462.31|456.91|465.22|459.82|465.5|460.1|462.24|456.84|835
1639043100000|2021-12-09 09:45:00|465.21|459.81|465.69|460.29|466.09|460.69|464.38|458.98|772
1639043400000|2021-12-09 09:50:00|465.67|460.27|467.17|461.77|467.76|462.36|465.65|460.25|853
1639043700000|2021-12-09 09:55:00|467.15|461.75|467.73|462.33|468.05|462.65|466.56|461.16|690
1639044000000|2021-12-09 10:00:00|467.75|462.35|467.14|461.74|468.64|463.24|467.1|461.7|663
1639044300000|2021-12-09 10:05:00|467.15|461.75|465.32|459.92|467.76|462.36|464.91|459.51|683
1639044600000|2021-12-09 10:10:00|465.33|459.93|466.28|460.88|466.54|461.14|464.81|459.41|676
1639044900000|2021-12-09 10:15:00|466.27|460.87|469.04|463.64|470.59|465.19|466.1|460.7|665
1639045200000|2021-12-09 10:20:00|469.03|463.63|467.97|462.57|469.18|463.78|466.95|461.55|581
1639045500000|2021-12-09 10:25:00|467.96|462.56|467.33|461.93|468.22|462.82|467.1|461.7|476
1639045800000|2021-12-09 10:30:00|467.34|461.94|467.61|462.21|469.18|463.78|467.01|461.61|576
1639046100000|2021-12-09 10:35:00|467.62|462.22|468.67|463.27|469.12|463.72|467.62|462.22|594
1639046400000|2021-12-09 10:40:00|468.64|463.24|468.74|463.34|469.19|463.79|468.51|463.11|479
1639046700000|2021-12-09 10:45:00|468.75|463.35|469.66|464.26|469.69|464.29|468.33|462.93|402
1639047000000|2021-12-09 10:50:00|469.67|464.27|469.04|463.64|469.97|464.57|468.85|463.45|475
1639047300000|2021-12-09 10:55:00|469.01|463.61|469.3|463.9|469.69|464.29|468.75|463.35|381
1639047600000|2021-12-09 11:00:00|469.29|463.89|469.29|463.89|469.64|464.24|469.03|463.63|504
1639047900000|2021-12-09 11:05:00|469.27|463.87|469.79|464.39|471.32|465.92|468.56|463.16|562
1639048200000|2021-12-09 11:10:00|469.73|464.33|468.32|462.92|470.55|465.15|468.25|462.85|570
1639048500000|2021-12-09 11:15:00|468.31|462.91|466.72|461.32|468.57|463.17|466.46|461.06|528
1639048800000|2021-12-09 11:20:00|466.71|461.31|466.79|461.39|468.04|462.64|466.64|461.24|469
1639049100000|2021-12-09 11:25:00|466.76|461.36|466.33|460.93|466.88|461.48|465.85|460.45|420
1639049400000|2021-12-09 11:30:00|466.37|460.97|466.17|460.77|466.71|461.31|465.66|460.26|405
1639049700000|2021-12-09 11:35:00|466.2|460.8|470.11|464.71|470.73|465.33|466.09|460.69|624
1639050000000|2021-12-09 11:40:00|470.08|464.68|469.98|464.58|470.39|464.99|469.46|464.06|513
1639050300000|2021-12-09 11:45:00|469.97|464.57|471.94|466.54|471.95|466.55|469.79|464.39|501
1639050600000|2021-12-09 11:50:00|471.78|466.38|471.17|465.77|472.24|466.84|470.99|465.59|454
1639050900000|2021-12-09 11:55:00|471.16|465.76|471.71|466.31|472.17|466.77|471.06|465.66|451
1639051200000|2021-12-09 12:00:00|471.72|466.32|467.86|462.46|471.72|466.32|467.08|461.68|726
1639051500000|2021-12-09 12:05:00|467.8|462.4|470.08|464.68|470.58|465.18|467.7|462.3|750
1639051800000|2021-12-09 12:10:00|470.07|464.67|471.53|466.13|471.86|466.46|469.41|464.01|692
1639052100000|2021-12-09 12:15:00|471.54|466.14|470.43|465.03|473.34|467.94|470.32|464.92|739
1639052400000|2021-12-09 12:20:00|470.48|465.08|471.8|466.4|471.82|466.42|470.24|464.84|671
1639052700000|2021-12-09 12:25:00|471.79|466.39|470.81|465.41|471.79|466.39|470.7|465.3|561
1639053000000|2021-12-09 12:30:00|470.9|465.5|471.06|465.66|471.12|465.72|470.04|464.64|486
1639053300000|2021-12-09 12:35:00|471.03|465.63|471.4|466|471.57|466.17|470.68|465.28|450
1639053600000|2021-12-09 12:40:00|471.39|465.99|472.39|466.99|472.56|467.16|471.16|465.76|474
1639053900000|2021-12-09 12:45:00|472.41|467.01|472.62|467.22|472.83|467.43|472.05|466.65|538
1639054200000|2021-12-09 12:50:00|472.63|467.23|472.01|466.61|472.63|467.23|471.65|466.25|537
1639054500000|2021-12-09 12:55:00|472|466.6|472.34|466.94|472.41|467.01|471.66|466.26|433
1639054800000|2021-12-09 13:00:00|472.35|466.95|471.17|465.77|472.37|466.97|471|465.6|480
1639055100000|2021-12-09 13:05:00|471.14|465.74|469.93|464.53|471.15|465.75|469.13|463.73|544
1639055400000|2021-12-09 13:10:00|469.96|464.56|469.17|463.77|470.29|464.89|468.9|463.5|455
1639055700000|2021-12-09 13:15:00|469.18|463.78|469.93|464.53|469.99|464.59|469.18|463.78|510
1639056000000|2021-12-09 13:20:00|469.94|464.54|467.61|462.21|470.28|464.88|467.07|461.67|601
1639056300000|2021-12-09 13:25:00|467.58|462.18|468.42|463.02|468.53|463.13|466.6|461.2|599
1639056600000|2021-12-09 13:30:00|468.43|463.03|467.87|462.47|468.77|463.37|466.79|461.39|735
1639056900000|2021-12-09 13:35:00|467.92|462.52|470.73|465.33|470.73|465.33|467.85|462.45|580
1639057200000|2021-12-09 13:40:00|470.72|465.32|471.22|465.82|472.13|466.73|469.85|464.45|693
1639057500000|2021-12-09 13:45:00|471.21|465.81|469.97|464.57|471.73|466.33|469.97|464.57|471
1639057800000|2021-12-09 13:50:00|469.98|464.58|470.23|464.83|470.95|465.55|469.96|464.56|491
1639058100000|2021-12-09 13:55:00|470.24|464.84|471.9|466.5|471.93|466.53|470.24|464.84|439
1639058400000|2021-12-09 14:00:00|471.91|466.51|472.02|466.62|472.58|467.18|471.55|466.15|614
1639058700000|2021-12-09 14:05:00|472.03|466.63|471.26|465.86|472.15|466.75|471.19|465.79|479
1639059000000|2021-12-09 14:10:00|471.25|465.85|471.58|466.18|471.61|466.21|470.41|465.01|387
1639059300000|2021-12-09 14:15:00|471.57|466.17|469.88|464.48|472.53|467.13|469.8|464.4|519
1639059600000|2021-12-09 14:20:00|469.87|464.47|466.97|461.57|469.87|464.47|466.43|461.03|674
1639059900000|2021-12-09 14:25:00|466.96|461.56|466.89|461.49|468.04|462.64|465.92|460.52|708
1639060200000|2021-12-09 14:30:00|466.9|461.5|460.02|454.62|467.08|461.68|455.94|450.54|878
1639060500000|2021-12-09 14:35:00|460.01|454.61|460.77|455.37|461.81|456.41|459.65|454.25|682
1639060800000|2021-12-09 14:40:00|460.76|455.36|461.1|455.7|462.66|457.26|459|453.6|752
1639061100000|2021-12-09 14:45:00|461.12|455.72|458.68|453.28|461.17|455.77|457.3|451.9|725
1639061400000|2021-12-09 14:50:00|458.7|453.3|459.01|453.61|460.17|454.77|458.27|452.87|823
1639061700000|2021-12-09 14:55:00|458.98|453.58|458.9|453.5|459.41|454.01|457.54|452.14|795
1639062000000|2021-12-09 15:00:00|458.89|453.49|459.2|453.8|459.58|454.18|457.53|452.13|838
1639062300000|2021-12-09 15:05:00|459.21|453.81|460.8|455.4|461.57|456.17|458.83|453.43|841
1639062600000|2021-12-09 15:10:00|460.84|455.44|460.67|455.27|461.27|455.87|459.48|454.08|704
1639062900000|2021-12-09 15:15:00|460.71|455.31|457.34|451.94|461.26|455.86|457.3|451.9|636
1639063200000|2021-12-09 15:20:00|457.4|452|454.5|449.1|457.84|452.44|454.05|448.65|789
1639063500000|2021-12-09 15:25:00|454.49|449.09|454.53|449.13|455.99|450.59|453.91|448.51|907
1639063800000|2021-12-09 15:30:00|454.54|449.14|455.62|450.22|456.16|450.76|453.85|448.45|815
1639064100000|2021-12-09 15:35:00|455.63|450.23|456.01|450.61|456.82|451.42|455.31|449.91|664
1639064400000|2021-12-09 15:40:00|456|450.6|458.11|452.71|458.39|452.99|455.24|449.84|723
1639064700000|2021-12-09 15:45:00|458.12|452.72|460.64|455.24|461.42|456.02|458.12|452.72|801
1639065000000|2021-12-09 15:50:00|460.63|455.23|459.7|454.3|461.19|455.79|459.31|453.91|567
1639065300000|2021-12-09 15:55:00|459.71|454.31|461.71|456.31|461.85|456.45|459.27|453.87|677
1639065600000|2021-12-09 16:00:00|461.73|456.33|458.57|453.17|461.75|456.35|458.35|452.95|734
1639065900000|2021-12-09 16:05:00|458.61|453.21|460.92|455.52|461|455.6|458.61|453.21|604
1639066200000|2021-12-09 16:10:00|460.88|455.48|459.98|454.58|461.83|456.43|459.84|454.44|581
1639066500000|2021-12-09 16:15:00|459.99|454.59|461.24|455.84|461.68|456.28|459.59|454.19|631
1639066800000|2021-12-09 16:20:00|461.22|455.82|461.55|456.15|461.59|456.19|460.31|454.91|540
1639067100000|2021-12-09 16:25:00|461.51|456.11|462.47|457.07|462.61|457.21|461.15|455.75|599
1639067400000|2021-12-09 16:30:00|462.48|457.08|462.67|457.27|463.27|457.87|462.3|456.9|584
1639067700000|2021-12-09 16:35:00|462.68|457.28|463.98|458.58|464.08|458.68|462.6|457.2|502
1639068000000|2021-12-09 16:40:00|463.95|458.55|464.16|458.76|464.7|459.3|463.7|458.3|643
1639068300000|2021-12-09 16:45:00|464.17|458.77|464.28|458.88|464.93|459.53|464.03|458.63|556
1639068600000|2021-12-09 16:50:00|464.26|458.86|463.65|458.25|464.58|459.18|463.33|457.93|520
1639068900000|2021-12-09 16:55:00|463.66|458.26|462.28|456.88|463.82|458.42|461.68|456.28|488
1639069200000|2021-12-09 17:00:00|462.29|456.89|463.79|458.39|464.54|459.14|462.18|456.78|537
1639069500000|2021-12-09 17:05:00|463.78|458.38|463.25|457.85|463.8|458.4|463.07|457.67|330
1639069800000|2021-12-09 17:10:00|463.24|457.84|462.88|457.48|463.53|458.13|462.59|457.19|405
1639070100000|2021-12-09 17:15:00|462.86|457.46|463.4|458|463.64|458.24|462.64|457.24|448
1639070400000|2021-12-09 17:20:00|463.39|457.99|463.82|458.42|464.14|458.74|462.59|457.19|510
1639070700000|2021-12-09 17:25:00|463.8|458.4|462.48|457.08|463.89|458.49|462.47|457.07|460
1639071000000|2021-12-09 17:30:00|462.45|457.05|463.34|457.94|463.64|458.24|461.44|456.04|484
1639071300000|2021-12-09 17:35:00|463.31|457.91|461.8|456.4|463.6|458.2|461.68|456.28|481
1639071600000|2021-12-09 17:40:00|461.65|456.25|460.98|455.58|462.24|456.84|460.84|455.44|469
1639071900000|2021-12-09 17:45:00|460.99|455.59|461.56|456.16|461.8|456.4|460.99|455.59|443
1639072200000|2021-12-09 17:50:00|461.58|456.18|461.05|455.65|462.64|457.24|461.05|455.65|462
1639072500000|2021-12-09 17:55:00|461.07|455.67|458.33|452.93|461.16|455.76|456.4|451|641
1639072800000|2021-12-09 18:00:00|458.32|452.92|459.79|454.39|460.35|454.95|458.32|452.92|686
1639073100000|2021-12-09 18:05:00|459.81|454.41|461.17|455.77|461.17|455.77|459.33|453.93|551
1639073400000|2021-12-09 18:10:00|461.18|455.78|460.65|455.25|461.45|456.05|460.05|454.65|410
1639073700000|2021-12-09 18:15:00|460.64|455.24|460.77|455.37|461.62|456.22|460.43|455.03|562
1639074000000|2021-12-09 18:20:00|460.8|455.4|458.43|453.03|460.93|455.53|457.38|451.98|625
1639074300000|2021-12-09 18:25:00|458.41|453.01|456.65|451.25|458.55|453.15|455.05|449.65|889
1639074600000|2021-12-09 18:30:00|456.66|451.26|456.74|451.34|457.91|452.51|455.92|450.52|787
1639074900000|2021-12-09 18:35:00|456.79|451.39|457.84|452.44|458.16|452.76|455.38|449.98|755
1639075200000|2021-12-09 18:40:00|457.85|452.45|456.19|450.79|457.95|452.55|456.19|450.79|627
1639075500000|2021-12-09 18:45:00|456.18|450.78|455.27|449.87|456.95|451.55|454.03|448.63|744
1639075800000|2021-12-09 18:50:00|455.26|449.86|453.9|448.5|455.28|449.88|451.77|446.37|733
1639076100000|2021-12-09 18:55:00|453.91|448.51|455.68|450.28|456.61|451.21|453.85|448.45|767
1639076400000|2021-12-09 19:00:00|455.71|450.31|455.47|450.07|456.75|451.35|455.23|449.83|683
1639076700000|2021-12-09 19:05:00|455.46|450.06|458.18|452.78|458.96|453.56|455.2|449.8|657
1639077000000|2021-12-09 19:10:00|458.16|452.76|456.54|451.14|458.16|452.76|456.41|451.01|658
1639077300000|2021-12-09 19:15:00|456.52|451.12|457.81|452.41|458.45|453.05|455.73|450.33|493
1639077600000|2021-12-09 19:20:00|457.82|452.42|458.81|453.41|458.93|453.53|457.65|452.25|586
1639077900000|2021-12-09 19:25:00|458.82|453.42|457.6|452.2|458.91|453.51|457.46|452.06|541
1639078200000|2021-12-09 19:30:00|457.59|452.19|458.03|452.63|458.07|452.67|457.12|451.72|533
1639078500000|2021-12-09 19:35:00|458.02|452.62|461.38|455.98|461.38|455.98|458.01|452.61|487
1639078800000|2021-12-09 19:40:00|461.39|455.99|458.26|452.86|461.6|456.2|458.26|452.86|624
1639079100000|2021-12-09 19:45:00|458.25|452.85|459.27|453.87|459.3|453.9|458.06|452.66|497
1639079400000|2021-12-09 19:50:00|459.26|453.86|458.19|452.79|459.57|454.17|457.9|452.5|544
1639079700000|2021-12-09 19:55:00|458.18|452.78|457.94|452.54|458.34|452.94|457.2|451.8|479
1639080000000|2021-12-09 20:00:00|457.96|452.56|456.31|450.91|458.13|452.73|456.31|450.91|660
1639080300000|2021-12-09 20:05:00|456.29|450.89|455.82|450.42|456.34|450.94|455.57|450.17|583
1639080600000|2021-12-09 20:10:00|455.84|450.44|453.89|448.49|456.31|450.91|453.83|448.43|613
1639080900000|2021-12-09 20:15:00|453.87|448.47|457.39|451.99|457.44|452.04|453.84|448.44|733
1639081200000|2021-12-09 20:20:00|457.38|451.98|456.58|451.18|457.46|452.06|455.61|450.21|637
1639081500000|2021-12-09 20:25:00|456.57|451.17|456.09|450.69|456.86|451.46|455.18|449.78|701
1639081800000|2021-12-09 20:30:00|456.08|450.68|454.42|449.02|456.95|451.55|454.31|448.91|420
1639082100000|2021-12-09 20:35:00|454.48|449.08|455.21|449.81|455.26|449.86|453.72|448.32|577
1639082400000|2021-12-09 20:40:00|455.2|449.8|453.77|448.37|455.23|449.83|453.62|448.22|551
1639082700000|2021-12-09 20:45:00|453.75|448.35|454.6|449.2|455.74|450.34|453.11|447.71|687
1639083000000|2021-12-09 20:50:00|454.55|449.15|453.89|448.49|454.72|449.32|453.63|448.23|644
1639083300000|2021-12-09 20:55:00|453.88|448.48|456.65|451.25|456.72|451.32|453.43|448.03|627
1639083600000|2021-12-09 21:00:00|456.72|451.32|455.41|450.01|457.34|451.94|455.32|449.92|584
1639083900000|2021-12-09 21:05:00|455.42|450.02|456.61|451.21|457.08|451.68|454.69|449.29|583
1639084200000|2021-12-09 21:10:00|456.59|451.19|456.73|451.33|457.33|451.93|456.25|450.85|411
1639084500000|2021-12-09 21:15:00|456.71|451.31|457.31|451.91|457.57|452.17|455.9|450.5|565
1639084800000|2021-12-09 21:20:00|457.33|451.93|456.56|451.16|457.62|452.22|456.12|450.72|535
1639085100000|2021-12-09 21:25:00|456.57|451.17|457.04|451.64|457.51|452.11|455.86|450.46|661
1639085400000|2021-12-09 21:30:00|457.09|451.69|456.53|451.13|457.15|451.75|456.08|450.68|420
1639085700000|2021-12-09 21:35:00|456.49|451.09|457.48|452.08|457.49|452.09|455.97|450.57|446
1639086000000|2021-12-09 21:40:00|457.47|452.07|458.82|453.42|458.82|453.42|457.06|451.66|550
1639086300000|2021-12-09 21:45:00|458.83|453.43|458.54|453.14|459.3|453.9|458.12|452.72|538
1639086600000|2021-12-09 21:50:00|458.55|453.15|458.77|453.37|459.55|454.15|458.43|453.03|529
1639086900000|2021-12-09 21:55:00|458.74|453.34|458.48|453.08|458.76|453.36|457.47|452.07|480
1639087200000|2021-12-09 22:00:00|458.46|453.06|460.41|455.01|460.56|455.16|458.37|452.97|501
1639087500000|2021-12-09 22:05:00|460.42|455.02|460.41|455.01|461.6|456.2|460.07|454.67|569
1639087800000|2021-12-09 22:10:00|460.43|455.03|459.75|454.35|460.5|455.1|459.55|454.15|426
1639088100000|2021-12-09 22:15:00|459.74|454.34|460.15|454.75|460.17|454.77|459.31|453.91|226
1639088400000|2021-12-09 22:20:00|460.14|454.74|460.29|454.89|460.3|454.9|459.46|454.06|250
1639088700000|2021-12-09 22:25:00|460.3|454.9|460.35|454.95|460.39|454.99|459.93|454.53|180
1639089000000|2021-12-09 22:30:00|460.37|454.97|459.62|454.22|460.47|455.07|459.62|454.22|198
1639089300000|2021-12-09 22:35:00|459.68|454.28|459.35|453.95|459.73|454.33|459.28|453.88|168
1639089600000|2021-12-09 22:40:00|459.33|453.93|456.74|451.34|459.33|453.93|456.47|451.07|371
1639089900000|2021-12-09 22:45:00|456.76|451.36|458.1|452.7|458.2|452.8|456.7|451.3|334
1639090200000|2021-12-09 22:50:00|458.11|452.71|457.82|452.42|458.35|452.95|457.57|452.17|368
1639090500000|2021-12-09 22:55:00|457.84|452.44|459.01|453.61|459.03|453.63|456.99|451.59|422
1639090800000|2021-12-09 23:00:00|459.07|453.67|457.63|452.23|459.39|453.99|456.69|451.29|516
1639091100000|2021-12-09 23:05:00|457.62|452.22|458.88|453.48|459.23|453.83|457.27|451.87|452
1639091400000|2021-12-09 23:10:00|458.9|453.5|459.56|454.16|459.89|454.49|458.75|453.35|364
1639091700000|2021-12-09 23:15:00|459.53|454.13|459.32|453.92|459.86|454.46|459.15|453.75|514
1639092000000|2021-12-09 23:20:00|459.29|453.89|458.33|452.93|459.29|453.89|457.73|452.33|377
1639092300000|2021-12-09 23:25:00|458.34|452.94|457.91|452.51|458.49|453.09|457.55|452.15|431
1639092600000|2021-12-09 23:30:00|457.92|452.52|457.96|452.56|458.66|453.26|457.44|452.04|493
1639092900000|2021-12-09 23:35:00|457.95|452.55|456.58|451.18|458.12|452.72|456.07|450.67|483
1639093200000|2021-12-09 23:40:00|456.55|451.15|455.98|450.58|456.83|451.43|455.64|450.24|448
1639093500000|2021-12-09 23:45:00|456|450.6|455.17|449.77|456.18|450.78|454.91|449.51|611
1639093800000|2021-12-09 23:50:00|455.18|449.78|452.84|447.44|455.2|449.8|452.55|447.15|618
1639094100000|2021-12-09 23:55:00|452.89|447.49|451.65|446.25|453.39|447.99|451.18|445.78|815
1639094400000|2021-12-10 00:00:00|451.6|446.2|450.9|445.5|452.79|447.39|450.12|444.72|827
1639094700000|2021-12-10 00:05:00|450.99|445.59|453.84|448.44|453.87|448.47|450.96|445.56|708
1639095000000|2021-12-10 00:10:00|453.83|448.43|453.94|448.54|455.05|449.65|452.04|446.64|807
1639095300000|2021-12-10 00:15:00|453.93|448.53|453.46|448.06|454.61|449.21|453.38|447.98|716
1639095600000|2021-12-10 00:20:00|453.44|448.04|453.55|448.15|453.74|448.34|452.8|447.4|523
1639095900000|2021-12-10 00:25:00|453.56|448.16|454.14|448.74|454.35|448.95|452.82|447.42|570
1639096200000|2021-12-10 00:30:00|454.1|448.7|460.08|454.68|461.08|455.68|453.88|448.48|768
1639096500000|2021-12-10 00:35:00|460.06|454.66|457.63|452.23|461.17|455.77|457.41|452.01|852
1639096800000|2021-12-10 00:40:00|457.6|452.2|456.4|451|457.61|452.21|453.89|448.49|863
1639097100000|2021-12-10 00:45:00|456.38|450.98|455.98|450.58|456.72|451.32|455.55|450.15|751
1639097400000|2021-12-10 00:50:00|456|450.6|454.46|449.06|456|450.6|454.43|449.03|649
1639097700000|2021-12-10 00:55:00|454.45|449.05|454.09|448.69|454.47|449.07|453.44|448.04|708
1639098000000|2021-12-10 01:00:00|454.08|448.68|451.93|446.53|454.52|449.12|451.91|446.51|724
1639098300000|2021-12-10 01:05:00|451.91|446.51|454.45|449.05|454.79|449.39|451.77|446.37|696
1639098600000|2021-12-10 01:10:00|454.46|449.06|456.1|450.7|456.14|450.74|454.44|449.04|582
1639098900000|2021-12-10 01:15:00|456.11|450.71|457.22|451.82|457.59|452.19|455.37|449.97|643
1639099200000|2021-12-10 01:20:00|457.23|451.83|456.49|451.09|457.68|452.28|456.47|451.07|596
1639099500000|2021-12-10 01:25:00|456.47|451.07|457.6|452.2|457.73|452.33|455.72|450.32|582
1639099800000|2021-12-10 01:30:00|457.61|452.21|456.35|450.95|457.7|452.3|456.23|450.83|615
1639100100000|2021-12-10 01:35:00|456.38|450.98|456.57|451.17|457.21|451.81|455.95|450.55|568
1639100400000|2021-12-10 01:40:00|456.56|451.16|457.88|452.48|458.06|452.66|456.52|451.12|505
1639100700000|2021-12-10 01:45:00|457.87|452.47|457.08|451.68|457.88|452.48|456.63|451.23|446
1639101000000|2021-12-10 01:50:00|457.09|451.69|458.05|452.65|458.22|452.82|456.93|451.53|497
1639101300000|2021-12-10 01:55:00|458.04|452.64|458.14|452.74|458.46|453.06|457.18|451.78|457
1639101600000|2021-12-10 02:00:00|458.15|452.75|458.16|452.76|459.2|453.8|458|452.6|629
1639101900000|2021-12-10 02:05:00|458.17|452.77|455.88|450.48|458.27|452.87|455.72|450.32|566
1639102200000|2021-12-10 02:10:00|455.87|450.47|457.78|452.38|457.81|452.41|455.61|450.21|568
1639102500000|2021-12-10 02:15:00|457.79|452.39|461.09|455.69|461.83|456.43|457.36|451.96|677
1639102800000|2021-12-10 02:20:00|461.07|455.67|460.69|455.29|461.47|456.07|460.18|454.78|692
1639103100000|2021-12-10 02:25:00|460.7|455.3|460.19|454.79|461.14|455.74|460.18|454.78|440
1639103400000|2021-12-10 02:30:00|460.18|454.78|459.27|453.87|460.19|454.79|458.47|453.07|544
1639103700000|2021-12-10 02:35:00|459.26|453.86|461.28|455.88|461.28|455.88|458.95|453.55|465
1639104000000|2021-12-10 02:40:00|461.3|455.9|461.1|455.7|461.57|456.17|460.1|454.7|501
1639104300000|2021-12-10 02:45:00|461.09|455.69|459.56|454.16|461.11|455.71|459.56|454.16|473
1639104600000|2021-12-10 02:50:00|459.58|454.18|458.85|453.45|459.74|454.34|458.76|453.36|406
1639104900000|2021-12-10 02:55:00|458.84|453.44|460.74|455.34|460.74|455.34|458.67|453.27|485
1639105200000|2021-12-10 03:00:00|460.75|455.35|459.85|454.45|461.55|456.15|459.79|454.39|470
1639105500000|2021-12-10 03:05:00|459.84|454.44|458.74|453.34|460.19|454.79|458.6|453.2|492
1639105800000|2021-12-10 03:10:00|458.71|453.31|458.4|453|458.99|453.59|458.25|452.85|406
1639106100000|2021-12-10 03:15:00|458.39|452.99|458.74|453.34|459.23|453.83|458.25|452.85|390
1639106400000|2021-12-10 03:20:00|458.75|453.35|458.81|453.41|458.85|453.45|458.28|452.88|402
1639106700000|2021-12-10 03:25:00|458.82|453.42|458.39|452.99|459.09|453.69|457.73|452.33|422
1639107000000|2021-12-10 03:30:00|458.38|452.98|457.88|452.48|458.5|453.1|457.64|452.24|411
1639107300000|2021-12-10 03:35:00|457.87|452.47|457.78|452.38|458.34|452.94|456.64|451.24|403
1639107600000|2021-12-10 03:40:00|457.7|452.3|457.01|451.61|457.78|452.38|456.39|450.99|583
1639107900000|2021-12-10 03:45:00|457|451.6|457.24|451.84|457.75|452.35|456.89|451.49|415
1639108200000|2021-12-10 03:50:00|457.28|451.88|457.5|452.1|458.01|452.61|457.04|451.64|346
1639108500000|2021-12-10 03:55:00|457.51|452.11|458.3|452.9|458.38|452.98|457.48|452.08|391
1639108800000|2021-12-10 04:00:00|458.32|452.92|458.72|453.32|459.65|454.25|458.19|452.79|446
1639109100000|2021-12-10 04:05:00|458.71|453.31|456.27|450.87|459.31|453.91|456.25|450.85|628
1639109400000|2021-12-10 04:10:00|456.25|450.85|457.75|452.35|457.81|452.41|455.11|449.71|569
1639109700000|2021-12-10 04:15:00|457.72|452.32|458.61|453.21|458.83|453.43|457.66|452.26|474
1639110000000|2021-12-10 04:20:00|458.6|453.2|459.19|453.79|460.51|455.11|458.57|453.17|600
1639110300000|2021-12-10 04:25:00|459.2|453.8|458.69|453.29|459.41|454.01|458.4|453|560
1639110600000|2021-12-10 04:30:00|458.71|453.31|458.8|453.4|460.35|454.95|458.67|453.27|526
1639110900000|2021-12-10 04:35:00|458.82|453.42|457.32|451.92|459.36|453.96|457.24|451.84|390
1639111200000|2021-12-10 04:40:00|457.33|451.93|454.59|449.19|457.39|451.99|454.18|448.78|595
1639111500000|2021-12-10 04:45:00|454.6|449.2|456.79|451.39|456.81|451.41|454.59|449.19|541
1639111800000|2021-12-10 04:50:00|456.82|451.42|455.69|450.29|457.01|451.61|455.21|449.81|472
1639112100000|2021-12-10 04:55:00|455.71|450.31|457.28|451.88|457.35|451.95|455.55|450.15|527
1639112400000|2021-12-10 05:00:00|457.26|451.86|455.56|450.16|457.69|452.29|454.34|448.94|689
1639112700000|2021-12-10 05:05:00|455.55|450.15|457.22|451.82|457.73|452.33|455.5|450.1|366
1639113000000|2021-12-10 05:10:00|457.23|451.83|457.8|452.4|459.13|453.73|456.95|451.55|395
1639113300000|2021-12-10 05:15:00|457.83|452.43|459.92|454.52|460.3|454.9|457.8|452.4|426
1639113600000|2021-12-10 05:20:00|459.9|454.5|456.07|450.67|460.15|454.75|456.05|450.65|490
1639113900000|2021-12-10 05:25:00|456.05|450.65|455.97|450.57|456.07|450.67|454.47|449.07|515
1639114200000|2021-12-10 05:30:00|455.98|450.58|455.47|450.07|457.39|451.99|455.4|450|548
1639114500000|2021-12-10 05:35:00|455.48|450.08|454.08|448.68|456.15|450.75|453.39|447.99|598
1639114800000|2021-12-10 05:40:00|454.09|448.69|455.29|449.89|455.63|450.23|454.04|448.64|515
1639115100000|2021-12-10 05:45:00|455.3|449.9|455.21|449.81|456.14|450.74|454.77|449.37|501
1639115400000|2021-12-10 05:50:00|455.2|449.8|455.07|449.67|455.61|450.21|454.53|449.13|408
1639115700000|2021-12-10 05:55:00|455.09|449.69|458.09|452.69|458.32|452.92|454.99|449.59|523
1639116000000|2021-12-10 06:00:00|458.1|452.7|456.13|450.73|459.13|453.73|455.24|449.84|624
1639116300000|2021-12-10 06:05:00|456.18|450.78|457.63|452.23|457.77|452.37|456.11|450.71|457
1639116600000|2021-12-10 06:10:00|457.64|452.24|456.64|451.24|457.67|452.27|456.29|450.89|530
1639116900000|2021-12-10 06:15:00|456.63|451.23|458.15|452.75|458.76|453.36|456.52|451.12|380
1639117200000|2021-12-10 06:20:00|458.16|452.76|456.37|450.97|458.76|453.36|456.35|450.95|547
1639117500000|2021-12-10 06:25:00|456.38|450.98|454.44|449.04|456.59|451.19|454.21|448.81|492
1639117800000|2021-12-10 06:30:00|454.45|449.05|456.06|450.66|456.15|450.75|453.51|448.11|523
1639118100000|2021-12-10 06:35:00|456.07|450.67|454.76|449.36|456.52|451.12|454.46|449.06|536
1639118400000|2021-12-10 06:40:00|454.77|449.37|456.16|450.76|456.16|450.76|454.64|449.24|388
1639118700000|2021-12-10 06:45:00|456.1|450.7|455.9|450.5|457.03|451.63|455.66|450.26|470
1639119000000|2021-12-10 06:50:00|455.89|450.49|453.85|448.45|455.95|450.55|453.73|448.33|444
1639119300000|2021-12-10 06:55:00|453.82|448.42|449.79|444.39|454.06|448.66|447.46|442.06|851
1639119600000|2021-12-10 07:00:00|449.65|444.25|448.27|442.87|450.39|444.99|445.26|439.86|890
1639119900000|2021-12-10 07:05:00|448.29|442.89|446.46|441.06|448.36|442.96|445.99|440.59|776
1639120200000|2021-12-10 07:10:00|446.47|441.07|447.9|442.5|448.07|442.67|446.46|441.06|730
1639120500000|2021-12-10 07:15:00|447.84|442.44|447.06|441.66|447.96|442.56|446.59|441.19|689
1639120800000|2021-12-10 07:20:00|447.07|441.67|448.14|442.74|448.26|442.86|446.92|441.52|585
1639121100000|2021-12-10 07:25:00|448.13|442.73|448.55|443.15|448.63|443.23|447.83|442.43|574
1639121400000|2021-12-10 07:30:00|448.54|443.14|449.79|444.39|449.87|444.47|448.18|442.78|628
1639121700000|2021-12-10 07:35:00|449.78|444.38|447.73|442.33|450.24|444.84|447.71|442.31|663
1639122000000|2021-12-10 07:40:00|447.7|442.3|448.78|443.38|449.01|443.61|447.61|442.21|464
1639122300000|2021-12-10 07:45:00|448.77|443.37|445.75|440.35|449.28|443.88|445.75|440.35|685
1639122600000|2021-12-10 07:50:00|445.76|440.36|444.73|439.33|446.13|440.73|444.71|439.31|812
1639122900000|2021-12-10 07:55:00|444.74|439.34|449.78|444.38|449.78|444.38|443.85|438.45|811
1639123200000|2021-12-10 08:00:00|449.74|444.34|447.22|441.82|449.74|444.34|446.05|440.65|746
1639123500000|2021-12-10 08:05:00|447.23|441.83|448.9|443.5|449.05|443.65|446.99|441.59|638
1639123800000|2021-12-10 08:10:00|448.91|443.51|446.93|441.53|448.91|443.51|446.43|441.03|613
1639124100000|2021-12-10 08:15:00|446.94|441.54|448.31|442.91|449.18|443.78|446.94|441.54|563
1639124400000|2021-12-10 08:20:00|448.32|442.92|449.37|443.97|449.93|444.53|448.28|442.88|568
1639124700000|2021-12-10 08:25:00|449.38|443.98|449.78|444.38|450.22|444.82|449.13|443.73|486
1639125000000|2021-12-10 08:30:00|449.81|444.41|450.04|444.64|450.08|444.68|448.74|443.34|473
1639125300000|2021-12-10 08:35:00|450.05|444.65|452.41|447.01|452.68|447.28|449.94|444.54|561
1639125600000|2021-12-10 08:40:00|452.4|447|450.34|444.94|452.42|447.02|450.11|444.71|585
1639125900000|2021-12-10 08:45:00|450.32|444.92|451.27|445.87|451.27|445.87|449.81|444.41|475
1639126200000|2021-12-10 08:50:00|451.25|445.85|451.97|446.57|452.13|446.73|451.09|445.69|534
1639126500000|2021-12-10 08:55:00|451.96|446.56|452.05|446.65|452.37|446.97|451.34|445.94|491
1639126800000|2021-12-10 09:00:00|452.07|446.67|452.83|447.43|453.1|447.7|452.07|446.67|488
1639127100000|2021-12-10 09:05:00|452.82|447.42|451.85|446.45|452.88|447.48|451.85|446.45|424
1639127400000|2021-12-10 09:10:00|451.86|446.46|452.98|447.58|455.85|450.45|451.86|446.46|636
1639127700000|2021-12-10 09:15:00|453|447.6|452.17|446.77|453.15|447.75|451.79|446.39|533
1639128000000|2021-12-10 09:20:00|452.18|446.78|453.01|447.61|453.56|448.16|451.07|445.67|558
1639128300000|2021-12-10 09:25:00|453.05|447.65|451.01|445.61|453.31|447.91|450.98|445.58|558
1639128600000|2021-12-10 09:30:00|451.02|445.62|452.45|447.05|453.22|447.82|450.94|445.54|546
1639128900000|2021-12-10 09:35:00|452.46|447.06|454.02|448.62|454.09|448.69|452.22|446.82|458
1639129200000|2021-12-10 09:40:00|454.03|448.63|457.51|452.11|457.95|452.55|454.03|448.63|717
1639129500000|2021-12-10 09:45:00|457.49|452.09|455.96|450.56|457.5|452.1|455.52|450.12|621
1639129800000|2021-12-10 09:50:00|455.92|450.52|459.76|454.36|460.03|454.63|455.76|450.36|565
1639130100000|2021-12-10 09:55:00|459.75|454.35|459.8|454.4|460.87|455.47|458.19|452.79|772
1639130400000|2021-12-10 10:00:00|459.81|454.41|459.81|454.41|461.29|455.89|458.92|453.52|765
1639130700000|2021-12-10 10:05:00|459.89|454.49|459.17|453.77|460.03|454.63|458.7|453.3|622
1639131000000|2021-12-10 10:10:00|459.19|453.79|458.23|452.83|459.84|454.44|457.97|452.57|536
1639131300000|2021-12-10 10:15:00|458.25|452.85|457.83|452.43|458.65|453.25|457.73|452.33|424
1639131600000|2021-12-10 10:20:00|457.82|452.42|458.38|452.98|458.49|453.09|457.78|452.38|380
1639131900000|2021-12-10 10:25:00|458.37|452.97|458.01|452.61|458.51|453.11|457.9|452.5|374
1639132200000|2021-12-10 10:30:00|458.02|452.62|458.38|452.98|458.44|453.04|457.87|452.47|389
1639132500000|2021-12-10 10:35:00|458.39|452.99|457.62|452.22|458.68|453.28|457.5|452.1|375
1639132800000|2021-12-10 10:40:00|457.63|452.23|458.79|453.39|459.38|453.98|457.61|452.21|528
1639133100000|2021-12-10 10:45:00|458.78|453.38|457.86|452.46|459.32|453.92|457.85|452.45|585
1639133400000|2021-12-10 10:50:00|457.85|452.45|457.55|452.15|457.88|452.48|456.96|451.56|474
1639133700000|2021-12-10 10:55:00|457.57|452.17|458.13|452.73|458.84|453.44|457.57|452.17|499
1639134000000|2021-12-10 11:00:00|458.11|452.71|459.35|453.95|459.39|453.99|457.77|452.37|562
1639134300000|2021-12-10 11:05:00|459.37|453.97|460.64|455.24|461.19|455.79|459.02|453.62|765
1639134600000|2021-12-10 11:10:00|460.63|455.23|461.28|455.88|461.34|455.94|460.08|454.68|479
1639134900000|2021-12-10 11:15:00|461.31|455.91|461.7|456.3|462.72|457.32|461.29|455.89|571
1639135200000|2021-12-10 11:20:00|461.69|456.29|460.45|455.05|461.83|456.43|460.45|455.05|429
1639135500000|2021-12-10 11:25:00|460.46|455.06|462.96|457.56|463.95|458.55|460.46|455.06|600
1639135800000|2021-12-10 11:30:00|462.89|457.49|463.2|457.8|463.21|457.81|461.49|456.09|582
1639136100000|2021-12-10 11:35:00|463.22|457.82|463.82|458.42|463.82|458.42|462.63|457.23|531
1639136400000|2021-12-10 11:40:00|463.81|458.41|464.2|458.8|464.3|458.9|463.39|457.99|629
1639136700000|2021-12-10 11:45:00|464.22|458.82|465.87|460.47|466.06|460.66|463.31|457.91|765
1639137000000|2021-12-10 11:50:00|465.86|460.46|464.96|459.56|465.95|460.55|464.66|459.26|627
1639137300000|2021-12-10 11:55:00|464.95|459.55|465.56|460.16|465.85|460.45|464.61|459.21|514
1639137600000|2021-12-10 12:00:00|465.58|460.18|467.63|462.23|467.67|462.27|465.16|459.76|708
1639137900000|2021-12-10 12:05:00|467.55|462.15|467.08|461.68|468.12|462.72|467.08|461.68|775
1639138200000|2021-12-10 12:10:00|467.07|461.67|466.87|461.47|467.23|461.83|466.5|461.1|613
1639138500000|2021-12-10 12:15:00|466.85|461.45|466.21|460.81|466.88|461.48|465.51|460.11|619
1639138800000|2021-12-10 12:20:00|466.22|460.82|465.23|459.83|466.22|460.82|465.19|459.79|504
1639139100000|2021-12-10 12:25:00|465.24|459.84|465.06|459.66|465.32|459.92|464.16|458.76|498
1639139400000|2021-12-10 12:30:00|465.05|459.65|463.69|458.29|465.48|460.08|463.36|457.96|555
1639139700000|2021-12-10 12:35:00|463.68|458.28|465.12|459.72|465.19|459.79|463.68|458.28|610
1639140000000|2021-12-10 12:40:00|465.16|459.76|464.51|459.11|465.18|459.78|464.27|458.87|499
1639140300000|2021-12-10 12:45:00|464.46|459.06|464.4|459|465.18|459.78|463.82|458.42|617
1639140600000|2021-12-10 12:50:00|464.43|459.03|464.79|459.39|464.94|459.54|464.17|458.77|494
1639140900000|2021-12-10 12:55:00|464.8|459.4|465.62|460.22|465.83|460.43|464.58|459.18|455
1639141200000|2021-12-10 13:00:00|465.59|460.19|464.43|459.03|465.85|460.45|464.39|458.99|500
1639141500000|2021-12-10 13:05:00|464.44|459.04|464.88|459.48|465.11|459.71|464.36|458.96|358
1639141800000|2021-12-10 13:10:00|464.92|459.52|464.64|459.24|464.95|459.55|464.47|459.07|315
1639142100000|2021-12-10 13:15:00|464.65|459.25|463.55|458.15|464.65|459.25|463.29|457.89|298
1639142400000|2021-12-10 13:20:00|463.56|458.16|463.28|457.88|463.74|458.34|462.61|457.21|577
1639142700000|2021-12-10 13:25:00|463.29|457.89|462.89|457.49|463.75|458.35|462.67|457.27|581
1639143000000|2021-12-10 13:30:00|462.88|457.48|466.11|460.71|469.42|464.02|462.76|457.36|959
1639143300000|2021-12-10 13:35:00|466.04|460.64|470.6|465.2|471.2|465.8|466.04|460.64|929
1639143600000|2021-12-10 13:40:00|470.61|465.21|469.3|463.9|470.69|465.29|469.25|463.85|830
1639143900000|2021-12-10 13:45:00|469.29|463.89|469.74|464.34|469.96|464.56|468.71|463.31|723
1639144200000|2021-12-10 13:50:00|469.69|464.29|469.05|463.65|469.94|464.54|468.8|463.4|528
1639144500000|2021-12-10 13:55:00|469.07|463.67|469.01|463.61|469.55|464.15|468.63|463.23|567
1639144800000|2021-12-10 14:00:00|469.02|463.62|469.53|464.13|469.56|464.16|468.67|463.27|514
1639145100000|2021-12-10 14:05:00|469.54|464.14|468.96|463.56|469.67|464.27|468.86|463.46|482
1639145400000|2021-12-10 14:10:00|468.94|463.54|466.35|460.95|469.97|464.57|466.3|460.9|480
1639145700000|2021-12-10 14:15:00|466.34|460.94|465.69|460.29|466.98|461.58|465.69|460.29|618
1639146000000|2021-12-10 14:20:00|465.67|460.27|465.94|460.54|466.23|460.83|465.38|459.98|545
1639146300000|2021-12-10 14:25:00|465.95|460.55|464.89|459.49|465.95|460.55|464.79|459.39|423
1639146600000|2021-12-10 14:30:00|464.9|459.5|463.97|458.57|465.41|460.01|462.72|457.32|639
1639146900000|2021-12-10 14:35:00|463.96|458.56|465.37|459.97|465.67|460.27|463.77|458.37|582
1639147200000|2021-12-10 14:40:00|465.36|459.96|463.72|458.32|465.48|460.08|463.68|458.28|554
1639147500000|2021-12-10 14:45:00|463.75|458.35|455.49|450.09|463.93|458.53|454.81|449.41|938
1639147800000|2021-12-10 14:50:00|455.67|450.27|455|449.6|457.61|452.21|454.68|449.28|951
1639148100000|2021-12-10 14:55:00|455.01|449.61|452.49|447.09|455.55|450.15|451.18|445.78|894
1639148400000|2021-12-10 15:00:00|452.48|447.08|450.21|444.81|455.49|450.09|450.21|444.81|906
1639148700000|2021-12-10 15:05:00|450.2|444.8|453.92|448.52|454.51|449.11|450.13|444.73|936
1639149000000|2021-12-10 15:10:00|453.86|448.46|452.44|447.04|453.95|448.55|451.82|446.42|829
1639149300000|2021-12-10 15:15:00|452.42|447.02|454.62|449.22|456.29|450.89|451.05|445.65|836
1639149600000|2021-12-10 15:20:00|454.63|449.23|454.04|448.64|455.07|449.67|453.76|448.36|758
1639149900000|2021-12-10 15:25:00|454.03|448.63|454|448.6|454.81|449.41|453.71|448.31|560
1639150200000|2021-12-10 15:30:00|454.01|448.61|452.51|447.11|454.06|448.66|452.06|446.66|713
1639150500000|2021-12-10 15:35:00|452.52|447.12|452.48|447.08|452.54|447.14|451.52|446.12|650
1639150800000|2021-12-10 15:40:00|452.5|447.1|453.17|447.77|453.28|447.88|452.24|446.84|493
1639151100000|2021-12-10 15:45:00|453.16|447.76|450.34|444.94|453.16|447.76|450.34|444.94|619
1639151400000|2021-12-10 15:50:00|450.28|444.88|449.88|444.48|450.97|445.57|449.27|443.87|770
1639151700000|2021-12-10 15:55:00|449.9|444.5|451.17|445.77|451.34|445.94|448.32|442.92|735
1639152000000|2021-12-10 16:00:00|451.18|445.78|448.99|443.59|451.18|445.78|448.93|443.53|869
1639152300000|2021-12-10 16:05:00|449.01|443.61|449.11|443.71|449.56|444.16|447.46|442.06|823
1639152600000|2021-12-10 16:10:00|449.1|443.7|448.71|443.31|449.71|444.31|448.13|442.73|787
1639152900000|2021-12-10 16:15:00|448.5|443.1|446.15|440.75|448.62|443.22|444.89|439.49|911
1639153200000|2021-12-10 16:20:00|446.12|440.72|447.16|441.76|447.72|442.32|446.12|440.72|841
1639153500000|2021-12-10 16:25:00|447.17|441.77|451.24|445.84|451.66|446.26|447.06|441.66|793
1639153800000|2021-12-10 16:30:00|451.25|445.85|451.65|446.25|451.68|446.28|449.88|444.48|718
1639154100000|2021-12-10 16:35:00|451.67|446.27|449.07|443.67|451.71|446.31|448.58|443.18|798
1639154400000|2021-12-10 16:40:00|449.04|443.64|450.58|445.18|450.63|445.23|448.64|443.24|703
1639154700000|2021-12-10 16:45:00|450.57|445.17|451.72|446.32|452.26|446.86|450.41|445.01|711
1639155000000|2021-12-10 16:50:00|451.74|446.34|451.39|445.99|451.99|446.59|450.61|445.21|622
1639155300000|2021-12-10 16:55:00|451.38|445.98|450.54|445.14|452.6|447.2|450.26|444.86|660
1639155600000|2021-12-10 17:00:00|450.53|445.13|452.29|446.89|452.37|446.97|450.05|444.65|723
1639155900000|2021-12-10 17:05:00|452.32|446.92|451.69|446.29|452.46|447.06|451.27|445.87|586
1639156200000|2021-12-10 17:10:00|451.66|446.26|452.64|447.24|452.64|447.24|451.62|446.22|472
1639156500000|2021-12-10 17:15:00|452.72|447.32|452.77|447.37|453.49|448.09|452.47|447.07|525
1639156800000|2021-12-10 17:20:00|452.76|447.36|452.09|446.69|452.86|447.46|451.84|446.44|528
1639157100000|2021-12-10 17:25:00|452.08|446.68|448.8|443.4|452.25|446.85|445.83|440.43|732
1639157400000|2021-12-10 17:30:00|448.76|443.36|448.31|442.91|449.91|444.51|447.25|441.85|723
1639157700000|2021-12-10 17:35:00|448.29|442.89|447.54|442.14|449.75|444.35|447.37|441.97|720
1639158000000|2021-12-10 17:40:00|447.65|442.25|449.33|443.93|449.7|444.3|447.04|441.64|740
1639158300000|2021-12-10 17:45:00|449.34|443.94|449.8|444.4|449.95|444.55|448.88|443.48|476
1639158600000|2021-12-10 17:50:00|449.81|444.41|449.59|444.19|450.97|445.57|449.38|443.98|670
1639158900000|2021-12-10 17:55:00|449.58|444.18|451.42|446.02|451.45|446.05|449.58|444.18|563
1639159200000|2021-12-10 18:00:00|451.43|446.03|451.13|445.73|451.58|446.18|450.58|445.18|491
1639159500000|2021-12-10 18:05:00|451.14|445.74|451.54|446.14|452.3|446.9|451.13|445.73|693
1639159800000|2021-12-10 18:10:00|451.55|446.15|452.28|446.88|452.72|447.32|451.45|446.05|561
1639160100000|2021-12-10 18:15:00|452.27|446.87|452.93|447.53|454.3|448.9|452.15|446.75|796
1639160400000|2021-12-10 18:20:00|452.94|447.54|451.45|446.05|453.03|447.63|451.29|445.89|563
1639160700000|2021-12-10 18:25:00|451.44|446.04|452.41|447.01|452.53|447.13|451.3|445.9|609
1639161000000|2021-12-10 18:30:00|452.44|447.04|452.28|446.88|452.64|447.24|451.91|446.51|605
1639161300000|2021-12-10 18:35:00|452.27|446.87|452.34|446.94|452.41|447.01|451.24|445.84|547
1639161600000|2021-12-10 18:40:00|452.33|446.93|452.18|446.78|452.95|447.55|452.07|446.67|470
1639161900000|2021-12-10 18:45:00|452.25|446.85|451.36|445.96|452.38|446.98|451.08|445.68|505
1639162200000|2021-12-10 18:50:00|451.35|445.95|451.02|445.62|451.5|446.1|450.76|445.36|469
1639162500000|2021-12-10 18:55:00|451.01|445.61|450.25|444.85|451.08|445.68|449.53|444.13|571
1639162800000|2021-12-10 19:00:00|450.22|444.82|449.41|444.01|450.88|445.48|449.16|443.76|598
1639163100000|2021-12-10 19:05:00|449.39|443.99|449.52|444.12|450.04|444.64|449.38|443.98|453
1639163400000|2021-12-10 19:10:00|449.59|444.19|450.41|445.01|450.63|445.23|449.59|444.19|521
1639163700000|2021-12-10 19:15:00|450.4|445|451.44|446.04|451.48|446.08|450.36|444.96|498
1639164000000|2021-12-10 19:20:00|451.43|446.03|451.87|446.47|452.16|446.76|450.59|445.19|530
1639164300000|2021-12-10 19:25:00|451.86|446.46|452.28|446.88|452.5|447.1|451.6|446.2|593
1639164600000|2021-12-10 19:30:00|452.26|446.86|453.55|448.15|453.83|448.43|452.2|446.8|619
1639164900000|2021-12-10 19:35:00|453.54|448.14|454|448.6|454.19|448.79|453.02|447.62|553
1639165200000|2021-12-10 19:40:00|454.01|448.61|453.46|448.06|454.05|448.65|453.29|447.89|445
1639165500000|2021-12-10 19:45:00|453.44|448.04|453.85|448.45|454.1|448.7|453.28|447.88|479
1639165800000|2021-12-10 19:50:00|453.84|448.44|453.35|447.95|453.85|448.45|453.11|447.71|363
1639166100000|2021-12-10 19:55:00|453.37|447.97|453.1|447.7|453.61|448.21|452.91|447.51|374
1639166400000|2021-12-10 20:00:00|453.01|447.61|453.76|448.36|454.45|449.05|452.9|447.5|585
1639166700000|2021-12-10 20:05:00|453.77|448.37|453.86|448.46|454.06|448.66|453.44|448.04|530
1639167000000|2021-12-10 20:10:00|453.88|448.48|453.59|448.19|454.66|449.26|453.54|448.14|533
1639167300000|2021-12-10 20:15:00|453.62|448.22|453.49|448.09|453.65|448.25|452.69|447.29|517
1639167600000|2021-12-10 20:20:00|453.46|448.06|453.67|448.27|454.2|448.8|453.36|447.96|608
1639167900000|2021-12-10 20:25:00|453.68|448.28|453.77|448.37|454.29|448.89|453.64|448.24|537
1639168200000|2021-12-10 20:30:00|453.78|448.38|454.24|448.84|454.25|448.85|453.59|448.19|392
1639168500000|2021-12-10 20:35:00|454.25|448.85|453.96|448.56|454.65|449.25|453.88|448.48|414
1639168800000|2021-12-10 20:40:00|453.94|448.54|453.52|448.12|454.18|448.78|453.39|447.99|352
1639169100000|2021-12-10 20:45:00|453.47|448.07|453.92|448.52|454.25|448.85|453.44|448.04|522
1639169400000|2021-12-10 20:50:00|453.94|448.54|453.94|448.54|454.61|449.21|453.89|448.49|413
1639169700000|2021-12-10 20:55:00|453.93|448.53|454.92|449.52|455.22|449.82|453.82|448.42|428
1639170000000|2021-12-10 21:00:00|454.93|449.53|454.91|449.51|455.14|449.74|454.36|448.96|485
1639170300000|2021-12-10 21:05:00|454.92|449.52|454.24|448.84|455.11|449.71|454.18|448.78|289
1639170600000|2021-12-10 21:10:00|454.25|448.85|455.05|449.65|456|450.6|454.15|448.75|564
1639170900000|2021-12-10 21:15:00|455.06|449.66|454.49|449.09|455.14|449.74|454.38|448.98|222
1639171200000|2021-12-10 21:20:00|455.73|450.33|455.71|450.31|456.67|451.27|455.64|450.24|290
1639171500000|2021-12-10 21:25:00|455.7|450.3|454.88|449.48|455.73|450.33|454.11|448.71|484
1639171800000|2021-12-10 21:30:00|454.87|449.47|455.27|449.87|455.58|450.18|454.7|449.3|391
1639172100000|2021-12-10 21:35:00|455.26|449.86|454.63|449.23|455.57|450.17|454.47|449.07|301
1639172400000|2021-12-10 21:40:00|454.64|449.24|454.45|449.05|454.76|449.36|454.16|448.76|387
1639172700000|2021-12-10 21:45:00|454.44|449.04|451.23|445.83|454.65|449.25|450.59|445.19|526
1639173000000|2021-12-10 21:50:00|451.18|445.78|451.65|446.25|452.02|446.62|451|445.6|624
1639173300000|2021-12-10 21:55:00|451.64|446.24|451.92|446.52|452.95|447.55|451.54|446.14|475
1639209600000|2021-12-11 08:00:00|454.15|448.75|454.54|449.14|455.19|449.79|454.04|448.64|545
1639209900000|2021-12-11 08:05:00|454.58|449.18|453.73|448.33|454.75|449.35|453.57|448.17|532
1639210200000|2021-12-11 08:10:00|453.74|448.34|456.95|451.55|457.01|451.61|453.71|448.31|490
1639210500000|2021-12-11 08:15:00|456.94|451.54|458.08|452.68|458.11|452.71|456.94|451.54|526
1639210800000|2021-12-11 08:20:00|458.06|452.66|458.96|453.56|459.09|453.69|457.56|452.16|548
1639211100000|2021-12-11 08:25:00|458.92|453.52|462.59|457.19|462.79|457.39|458.92|453.52|714
1639211400000|2021-12-11 08:30:00|462.6|457.2|462.76|457.36|463.33|457.93|462.39|456.99|711
1639211700000|2021-12-11 08:35:00|462.77|457.37|460.76|455.36|463.07|457.67|460.67|455.27|613
1639212000000|2021-12-11 08:40:00|460.74|455.34|460.21|454.81|460.75|455.35|460.06|454.66|510
1639212300000|2021-12-11 08:45:00|460.2|454.8|458.82|453.42|460.43|455.03|458.82|453.42|538
1639212600000|2021-12-11 08:50:00|458.81|453.41|457.29|451.89|459.2|453.8|457.25|451.85|471
1639212900000|2021-12-11 08:55:00|457.28|451.88|458.34|452.94|458.42|453.02|457.22|451.82|508
1639213200000|2021-12-11 09:00:00|458.33|452.93|457.44|452.04|458.69|453.29|457.4|452|520
1639213500000|2021-12-11 09:05:00|457.45|452.05|457.46|452.06|457.65|452.25|456.32|450.92|587
1639213800000|2021-12-11 09:10:00|457.45|452.05|457.02|451.62|457.45|452.05|456.75|451.35|407
1639214100000|2021-12-11 09:15:00|457.03|451.63|458.69|453.29|458.69|453.29|456.95|451.55|434
1639214400000|2021-12-11 09:20:00|458.7|453.3|458.84|453.44|459.06|453.66|458.44|453.04|325
1639214700000|2021-12-11 09:25:00|458.83|453.43|458.41|453.01|459.45|454.05|458.23|452.83|308
1639215000000|2021-12-11 09:30:00|458.42|453.02|459.1|453.7|459.11|453.71|458.16|452.76|300
1639215300000|2021-12-11 09:35:00|459.09|453.69|458.65|453.25|459.22|453.82|458.08|452.68|313
1639215600000|2021-12-11 09:40:00|458.64|453.24|458.82|453.42|459.01|453.61|458.28|452.88|279
1639215900000|2021-12-11 09:45:00|458.83|453.43|457.83|452.43|458.83|453.43|457.56|452.16|359
1639216200000|2021-12-11 09:50:00|457.84|452.44|457.98|452.58|458.45|453.05|457.4|452|249
1639216500000|2021-12-11 09:55:00|457.97|452.57|459.2|453.8|459.66|454.26|457.6|452.2|424
1639216800000|2021-12-11 10:00:00|459.21|453.81|460.05|454.65|460.37|454.97|458.6|453.2|411
1639217100000|2021-12-11 10:05:00|460.01|454.61|460.02|454.62|460.26|454.86|459.69|454.29|329
1639217400000|2021-12-11 10:10:00|460.04|454.64|458.47|453.07|460.16|454.76|458.42|453.02|329
1639217700000|2021-12-11 10:15:00|458.46|453.06|458.62|453.22|459.31|453.91|458.35|452.95|312
1639218000000|2021-12-11 10:20:00|458.65|453.25|459.02|453.62|459.13|453.73|458.48|453.08|252
1639218300000|2021-12-11 10:25:00|459|453.6|459.63|454.23|459.74|454.34|458.97|453.57|269
1639218600000|2021-12-11 10:30:00|459.64|454.24|459.76|454.36|459.98|454.58|459.63|454.23|181
1639218900000|2021-12-11 10:35:00|459.77|454.37|458.97|453.57|459.95|454.55|458.97|453.57|258
1639219200000|2021-12-11 10:40:00|458.98|453.58|459.56|454.16|459.94|454.54|458.97|453.57|242
1639219500000|2021-12-11 10:45:00|459.55|454.15|459.54|454.14|459.77|454.37|459.19|453.79|280
1639219800000|2021-12-11 10:50:00|459.53|454.13|459.5|454.1|460.02|454.62|459.45|454.05|243
1639220100000|2021-12-11 10:55:00|459.49|454.09|458.63|453.23|459.51|454.11|458.31|452.91|315
1639220400000|2021-12-11 11:00:00|458.64|453.24|458.88|453.48|458.93|453.53|458.31|452.91|288
1639220700000|2021-12-11 11:05:00|458.89|453.49|459|453.6|459.19|453.79|458.44|453.04|256
1639221000000|2021-12-11 11:10:00|458.99|453.59|458.84|453.44|459.55|454.15|458.53|453.13|290
1639221300000|2021-12-11 11:15:00|458.85|453.45|458.04|452.64|458.88|453.48|458.01|452.61|302
1639221600000|2021-12-11 11:20:00|458.01|452.61|454.66|449.26|458.01|452.61|454.58|449.18|493
1639221900000|2021-12-11 11:25:00|454.65|449.25|455.59|450.19|455.87|450.47|454.6|449.2|322
1639222200000|2021-12-11 11:30:00|455.6|450.2|455.11|449.71|455.74|450.34|455.04|449.64|272
1639222500000|2021-12-11 11:35:00|455.1|449.7|455.11|449.71|455.38|449.98|454.75|449.35|250
1639222800000|2021-12-11 11:40:00|455.1|449.7|455.33|449.93|455.48|450.08|455.03|449.63|240
1639223100000|2021-12-11 11:45:00|455.34|449.94|454.73|449.33|455.77|450.37|454.61|449.21|339
1639223400000|2021-12-11 11:50:00|454.72|449.32|454.25|448.85|454.92|449.52|453.94|448.54|297
1639223700000|2021-12-11 11:55:00|454.26|448.86|454.26|448.86|454.73|449.33|454.02|448.62|314
1639224000000|2021-12-11 12:00:00|454.3|448.9|454.65|449.25|454.92|449.52|453.97|448.57|341
1639224300000|2021-12-11 12:05:00|454.62|449.22|455.46|450.06|455.49|450.09|454.52|449.12|370
1639224600000|2021-12-11 12:10:00|455.44|450.04|455.75|450.35|456.2|450.8|455.44|450.04|328
1639224900000|2021-12-11 12:15:00|455.78|450.38|456.04|450.64|456.21|450.81|455.24|449.84|390
1639225200000|2021-12-11 12:20:00|456.03|450.63|456.57|451.17|456.96|451.56|455.99|450.59|356
1639225500000|2021-12-11 12:25:00|456.56|451.16|456.63|451.23|457.4|452|456.56|451.16|377
1639225800000|2021-12-11 12:30:00|456.64|451.24|456.61|451.21|456.87|451.47|456.29|450.89|306
1639226100000|2021-12-11 12:35:00|456.62|451.22|457.18|451.78|457.42|452.02|456.58|451.18|260
1639226400000|2021-12-11 12:40:00|457.17|451.77|458.63|453.23|458.63|453.23|457.17|451.77|284
1639226700000|2021-12-11 12:45:00|458.61|453.21|457.27|451.87|458.61|453.21|457.27|451.87|295
1639227000000|2021-12-11 12:50:00|457.28|451.88|457.24|451.84|457.85|452.45|457.23|451.83|306
1639227300000|2021-12-11 12:55:00|457.23|451.83|457.81|452.41|457.95|452.55|457.16|451.76|303
1639227600000|2021-12-11 13:00:00|457.82|452.42|455.83|450.43|458.06|452.66|455.67|450.27|353
1639227900000|2021-12-11 13:05:00|455.85|450.45|456.14|450.74|456.94|451.54|455.61|450.21|387
1639228200000|2021-12-11 13:10:00|456.17|450.77|454.98|449.58|459.66|454.26|454.58|449.18|792
1639228500000|2021-12-11 13:15:00|455.03|449.63|455.21|449.81|455.84|450.44|454.56|449.16|582
1639228800000|2021-12-11 13:20:00|455.22|449.82|456.78|451.38|456.88|451.48|455.22|449.82|451
1639229100000|2021-12-11 13:25:00|456.77|451.37|455.84|450.44|456.83|451.43|455.64|450.24|457
1639229400000|2021-12-11 13:30:00|455.85|450.45|456.17|450.77|456.49|451.09|455.7|450.3|422
1639229700000|2021-12-11 13:35:00|456.16|450.76|456.38|450.98|456.86|451.46|455.93|450.53|351
1639230000000|2021-12-11 13:40:00|456.35|450.95|454.72|449.32|456.36|450.96|454.68|449.28|368
1639230300000|2021-12-11 13:45:00|454.69|449.29|452.88|447.48|454.94|449.54|452.84|447.44|452
1639230600000|2021-12-11 13:50:00|452.87|447.47|453.33|447.93|453.46|448.06|452.45|447.05|489
1639230900000|2021-12-11 13:55:00|453.34|447.94|453.63|448.23|453.98|448.58|453.28|447.88|304
1639231200000|2021-12-11 14:00:00|453.62|448.22|453.61|448.21|454.63|449.23|453.55|448.15|341
1639231500000|2021-12-11 14:05:00|453.64|448.24|454.31|448.91|454.31|448.91|451.97|446.57|543
1639231800000|2021-12-11 14:10:00|454.28|448.88|454.46|449.06|454.61|449.21|453.7|448.3|373
1639232100000|2021-12-11 14:15:00|454.47|449.07|454.23|448.83|454.96|449.56|453.94|448.54|347
1639232400000|2021-12-11 14:20:00|454.22|448.82|454.47|449.07|455|449.6|454.14|448.74|336
1639232700000|2021-12-11 14:25:00|454.48|449.08|454.08|448.68|454.49|449.09|453.17|447.77|367
1639233000000|2021-12-11 14:30:00|454.1|448.7|452.95|447.55|454.64|449.24|452.89|447.49|393
1639233300000|2021-12-11 14:35:00|452.98|447.58|454.13|448.73|454.27|448.87|452.98|447.58|326
1639233600000|2021-12-11 14:40:00|454.14|448.74|454.7|449.3|454.83|449.43|454.14|448.74|329
1639233900000|2021-12-11 14:45:00|454.71|449.31|456.58|451.18|456.59|451.19|454.71|449.31|528
1639234200000|2021-12-11 14:50:00|456.57|451.17|455.51|450.11|456.58|451.18|455.12|449.72|418
1639234500000|2021-12-11 14:55:00|455.55|450.15|456.88|451.48|457.96|452.56|455.34|449.94|475
1639234800000|2021-12-11 15:00:00|456.87|451.47|457.43|452.03|458.2|452.8|456.84|451.44|543
1639235100000|2021-12-11 15:05:00|457.44|452.04|457.27|451.87|457.89|452.49|457.03|451.63|362
1639235400000|2021-12-11 15:10:00|457.26|451.86|457.01|451.61|457.65|452.25|456.7|451.3|380
1639235700000|2021-12-11 15:15:00|457.02|451.62|457.45|452.05|457.68|452.28|456.99|451.59|246
1639236000000|2021-12-11 15:20:00|457.44|452.04|457.65|452.25|458.08|452.68|456.96|451.56|352
1639236300000|2021-12-11 15:25:00|457.66|452.26|457.92|452.52|458.08|452.68|457.44|452.04|280
1639236600000|2021-12-11 15:30:00|457.93|452.53|458.74|453.34|458.8|453.4|457.84|452.44|326
1639236900000|2021-12-11 15:35:00|458.73|453.33|458.98|453.58|459.35|453.95|458.46|453.06|402
1639237200000|2021-12-11 15:40:00|458.96|453.56|458.49|453.09|458.99|453.59|458.47|453.07|373
1639237500000|2021-12-11 15:45:00|458.48|453.08|458.25|452.85|458.74|453.34|458.21|452.81|315
1639237800000|2021-12-11 15:50:00|458.24|452.84|457.86|452.46|458.59|453.19|457.83|452.43|285
1639238100000|2021-12-11 15:55:00|457.84|452.44|459.23|453.83|459.3|453.9|457.81|452.41|317
1639238400000|2021-12-11 16:00:00|459.2|453.8|460.16|454.76|460.55|455.15|458.99|453.59|458
1639238700000|2021-12-11 16:05:00|460.17|454.77|459.98|454.58|462.34|456.94|459.98|454.58|636
1639239000000|2021-12-11 16:10:00|459.97|454.57|460.61|455.21|460.71|455.31|459.21|453.81|593
1639239300000|2021-12-11 16:15:00|460.62|455.22|460.42|455.02|460.85|455.45|459.93|454.53|552
1639239600000|2021-12-11 16:20:00|460.43|455.03|460.47|455.07|461.03|455.63|460.13|454.73|454
1639239900000|2021-12-11 16:25:00|460.46|455.06|460.96|455.56|461.37|455.97|460.31|454.91|479
1639240200000|2021-12-11 16:30:00|460.98|455.58|459.68|454.28|461.44|456.04|459.55|454.15|470
1639240500000|2021-12-11 16:35:00|459.69|454.29|460.26|454.86|460.48|455.08|459.65|454.25|425
1639240800000|2021-12-11 16:40:00|460.28|454.88|459.9|454.5|460.37|454.97|459.74|454.34|397
1639241100000|2021-12-11 16:45:00|459.89|454.49|458.48|453.08|459.89|454.49|458.26|452.86|465
1639241400000|2021-12-11 16:50:00|458.5|453.1|458.89|453.49|458.9|453.5|458.19|452.79|365
1639241700000|2021-12-11 16:55:00|458.87|453.47|458.34|452.94|458.95|453.55|458.2|452.8|247
1639242000000|2021-12-11 17:00:00|458.36|452.96|458.1|452.7|458.78|453.38|457.87|452.47|390
1639242300000|2021-12-11 17:05:00|458.11|452.71|458.57|453.17|458.67|453.27|457.74|452.34|404
1639242600000|2021-12-11 17:10:00|458.56|453.16|458.39|452.99|459.01|453.61|458.37|452.97|315
1639242900000|2021-12-11 17:15:00|458.4|453|458.77|453.37|458.92|453.52|458.31|452.91|366
1639243200000|2021-12-11 17:20:00|458.78|453.38|458.34|452.94|458.88|453.48|458.32|452.92|347
1639243500000|2021-12-11 17:25:00|458.35|452.95|459.11|453.71|459.12|453.72|458.04|452.64|278
1639243800000|2021-12-11 17:30:00|459.12|453.72|458.76|453.36|459.43|454.03|458.4|453|335
1639244100000|2021-12-11 17:35:00|458.77|453.37|458.34|452.94|458.97|453.57|458.11|452.71|363
1639244400000|2021-12-11 17:40:00|458.35|452.95|458.51|453.11|458.66|453.26|458.24|452.84|283
1639244700000|2021-12-11 17:45:00|458.5|453.1|457.8|452.4|458.66|453.26|457.14|451.74|550
1639245000000|2021-12-11 17:50:00|457.82|452.42|457.16|451.76|457.99|452.59|457.11|451.71|365
1639245300000|2021-12-11 17:55:00|457.17|451.77|457.98|452.58|458.14|452.74|457.03|451.63|466
1639245600000|2021-12-11 18:00:00|457.97|452.57|458.4|453|458.41|453.01|457.9|452.5|416
1639245900000|2021-12-11 18:05:00|458.39|452.99|457.98|452.58|458.88|453.48|457.76|452.36|364
1639246200000|2021-12-11 18:10:00|457.97|452.57|457.56|452.16|458.34|452.94|457.16|451.76|370
1639246500000|2021-12-11 18:15:00|457.55|452.15|457.78|452.38|458.07|452.67|457.17|451.77|425
1639246800000|2021-12-11 18:20:00|457.77|452.37|457.33|451.93|458.4|453|457.29|451.89|397
1639247100000|2021-12-11 18:25:00|457.35|451.95|457.34|451.94|457.63|452.23|457.21|451.81|321
1639247400000|2021-12-11 18:30:00|457.35|451.95|456.59|451.19|457.66|452.26|456.58|451.18|321
1639247700000|2021-12-11 18:35:00|456.58|451.18|457.16|451.76|457.41|452.01|456.51|451.11|373
1639248000000|2021-12-11 18:40:00|457.17|451.77|456.89|451.49|457.44|452.04|456.85|451.45|267
1639248300000|2021-12-11 18:45:00|456.88|451.48|457.83|452.43|457.87|452.47|456.86|451.46|269
1639248600000|2021-12-11 18:50:00|457.86|452.46|457.13|451.73|457.88|452.48|456.93|451.53|259
1639248900000|2021-12-11 18:55:00|457.12|451.72|456.95|451.55|457.3|451.9|456.6|451.2|258
1639249200000|2021-12-11 19:00:00|456.94|451.54|457.15|451.75|457.17|451.77|456.25|450.85|324
1639249500000|2021-12-11 19:05:00|457.16|451.76|457.02|451.62|457.58|452.18|456.8|451.4|299
1639249800000|2021-12-11 19:10:00|456.94|451.54|456.79|451.39|457.21|451.81|456.73|451.33|251
1639250100000|2021-12-11 19:15:00|456.8|451.4|457.06|451.66|457.24|451.84|456.36|450.96|346
1639250400000|2021-12-11 19:20:00|457.04|451.64|456.98|451.58|457.09|451.69|456.57|451.17|285
1639250700000|2021-12-11 19:25:00|456.97|451.57|456.25|450.85|457.06|451.66|456.11|450.71|281
1639251000000|2021-12-11 19:30:00|456.27|450.87|455.59|450.19|456.7|451.3|455.41|450.01|321
1639251300000|2021-12-11 19:35:00|455.6|450.2|455.52|450.12|455.6|450.2|454.84|449.44|414
1639251600000|2021-12-11 19:40:00|455.53|450.13|455.37|449.97|456.49|451.09|455.32|449.92|344
1639251900000|2021-12-11 19:45:00|455.38|449.98|455.43|450.03|456.14|450.74|455.38|449.98|342
1639252200000|2021-12-11 19:50:00|455.42|450.02|454.52|449.12|456.29|450.89|454.52|449.12|389
1639252500000|2021-12-11 19:55:00|454.49|449.09|454.27|448.87|454.64|449.24|453.57|448.17|563
1639252800000|2021-12-11 20:00:00|454.28|448.88|455.16|449.76|455.16|449.76|454.26|448.86|471
1639253100000|2021-12-11 20:05:00|455.15|449.75|454.78|449.38|455.77|450.37|454.59|449.19|461
1639253400000|2021-12-11 20:10:00|454.8|449.4|454.98|449.58|455.27|449.87|454.37|448.97|465
1639253700000|2021-12-11 20:15:00|454.97|449.57|455.03|449.63|455.21|449.81|454.07|448.67|377
1639254000000|2021-12-11 20:20:00|455.04|449.64|455.07|449.67|455.16|449.76|454.73|449.33|266
1639254300000|2021-12-11 20:25:00|455.06|449.66|455.29|449.89|455.58|450.18|454.4|449|318
1639254600000|2021-12-11 20:30:00|455.3|449.9|456.16|450.76|456.95|451.55|454.77|449.37|475
1639254900000|2021-12-11 20:35:00|456.17|450.77|456.78|451.38|457.13|451.73|456.06|450.66|362
1639255200000|2021-12-11 20:40:00|456.77|451.37|457.15|451.75|457.41|452.01|456.22|450.82|444
1639255500000|2021-12-11 20:45:00|457.14|451.74|456.4|451|457.14|451.74|455.66|450.26|414
1639255800000|2021-12-11 20:50:00|456.41|451.01|456.49|451.09|456.51|451.11|455.91|450.51|368
1639256100000|2021-12-11 20:55:00|456.48|451.08|456.08|450.68|456.51|451.11|455.63|450.23|327
1639256400000|2021-12-11 21:00:00|456.11|450.71|455.29|449.89|456.16|450.76|455.29|449.89|383
1639256700000|2021-12-11 21:05:00|455.3|449.9|454.85|449.45|455.34|449.94|454.22|448.82|364
1639257000000|2021-12-11 21:10:00|454.91|449.51|454.76|449.36|455.31|449.91|454.72|449.32|339
1639257300000|2021-12-11 21:15:00|454.77|449.37|455.86|450.46|455.88|450.48|454.75|449.35|371
1639257600000|2021-12-11 21:20:00|455.85|450.45|456.89|451.49|456.93|451.53|455.7|450.3|419
1639257900000|2021-12-11 21:25:00|456.87|451.47|455.87|450.47|456.89|451.49|455.71|450.31|418
1639258200000|2021-12-11 21:30:00|455.88|450.48|454.98|449.58|456.52|451.12|454.98|449.58|343
1639258500000|2021-12-11 21:35:00|454.93|449.53|455.1|449.7|455.1|449.7|454.19|448.79|441
1639258800000|2021-12-11 21:40:00|455.09|449.69|455.97|450.57|455.97|450.57|454.4|449|367
1639259100000|2021-12-11 21:45:00|455.98|450.58|456.34|450.94|456.43|451.03|455.71|450.31|407
1639259400000|2021-12-11 21:50:00|456.33|450.93|457.49|452.09|457.49|452.09|456.13|450.73|329
1639259700000|2021-12-11 21:55:00|457.52|452.12|457.58|452.18|457.98|452.58|457.27|451.87|503
1639260000000|2021-12-11 22:00:00|457.57|452.17|457.66|452.26|457.98|452.58|457.1|451.7|400
1639260300000|2021-12-11 22:05:00|457.67|452.27|457.3|451.9|457.8|452.4|456.71|451.31|408
1639260600000|2021-12-11 22:10:00|457.28|451.88|456.99|451.59|457.31|451.91|456.87|451.47|190
1639260900000|2021-12-11 22:15:00|456.98|451.58|456.84|451.44|457.1|451.7|456.66|451.26|241
1639261200000|2021-12-11 22:20:00|456.87|451.47|456.15|450.75|456.87|451.47|456.01|450.61|198
1639261500000|2021-12-11 22:25:00|456.16|450.76|456.48|451.08|456.53|451.13|456.11|450.71|201
1639261800000|2021-12-11 22:30:00|456.49|451.09|457.26|451.86|457.26|451.86|456.48|451.08|134
1639262100000|2021-12-11 22:35:00|457.27|451.87|457.82|452.42|457.83|452.43|457.26|451.86|186
1639262400000|2021-12-11 22:40:00|457.83|452.43|459.61|454.21|459.82|454.42|457.79|452.39|244
1639262700000|2021-12-11 22:45:00|459.6|454.2|459.56|454.16|459.62|454.22|459.4|454|148
1639263000000|2021-12-11 22:50:00|459.55|454.15|460.42|455.02|460.97|455.57|459.55|454.15|222
1639263300000|2021-12-11 22:55:00|460.41|455.01|458.85|453.45|460.42|455.02|458.33|452.93|246
1639263600000|2021-12-11 23:00:00|458.86|453.46|458.95|453.55|458.96|453.56|458.62|453.22|159
1639263900000|2021-12-11 23:05:00|458.92|453.52|460.51|455.11|460.54|455.14|458.89|453.49|237
1639264200000|2021-12-11 23:10:00|460.5|455.1|461.23|455.83|462.16|456.76|460.39|454.99|454
1639264500000|2021-12-11 23:15:00|461.22|455.82|461.61|456.21|462.15|456.75|460.75|455.35|461
1639264800000|2021-12-11 23:20:00|461.62|456.22|462.66|457.26|462.66|457.26|461.14|455.74|434
1639265100000|2021-12-11 23:25:00|462.67|457.27|462.87|457.47|463.03|457.63|462.03|456.63|471
1639265400000|2021-12-11 23:30:00|462.86|457.46|463.48|458.08|463.99|458.59|462.67|457.27|484
1639265700000|2021-12-11 23:35:00|463.46|458.06|462.51|457.11|464.36|458.96|462.51|457.11|381
1639266000000|2021-12-11 23:40:00|462.5|457.1|462.49|457.09|462.9|457.5|461.51|456.11|528
1639266300000|2021-12-11 23:45:00|462.5|457.1|461.7|456.3|462.5|457.1|461.3|455.9|384
1639266600000|2021-12-11 23:50:00|461.71|456.31|462.3|456.9|462.35|456.95|461.5|456.1|357
1639266900000|2021-12-11 23:55:00|462.33|456.93|461.85|456.45|462.75|457.35|460.85|455.45|382
1639267200000|2021-12-12 00:00:00|461.88|456.48|462.77|457.37|462.77|457.37|461.6|456.2|473
1639267500000|2021-12-12 00:05:00|462.74|457.34|462.79|457.39|464.14|458.74|462.61|457.21|336
1639267800000|2021-12-12 00:10:00|462.77|457.37|463.09|457.69|463.48|458.08|461.99|456.59|546
1639268100000|2021-12-12 00:15:00|463.05|457.65|462.27|456.87|463.06|457.66|462.11|456.71|413
1639268400000|2021-12-12 00:20:00|462.26|456.86|462.07|456.67|462.84|457.44|461.76|456.36|443
1639268700000|2021-12-12 00:25:00|462.08|456.68|461.02|455.62|462.22|456.82|460.82|455.42|403
1639269000000|2021-12-12 00:30:00|461.03|455.63|459.41|454.01|461.31|455.91|459.2|453.8|382
1639269300000|2021-12-12 00:35:00|459.42|454.02|458.5|453.1|459.77|454.37|458.32|452.92|509
1639269600000|2021-12-12 00:40:00|458.51|453.11|459.03|453.63|459.23|453.83|458.08|452.68|462
1639269900000|2021-12-12 00:45:00|459.04|453.64|459.26|453.86|459.91|454.51|458.81|453.41|337
1639270200000|2021-12-12 00:50:00|459.27|453.87|459.77|454.37|459.89|454.49|458.95|453.55|400
1639270500000|2021-12-12 00:55:00|459.75|454.35|459.86|454.46|460.26|454.86|459.71|454.31|435
1639270800000|2021-12-12 01:00:00|459.78|454.38|460.16|454.76|460.71|455.31|459.57|454.17|452
1639271100000|2021-12-12 01:05:00|460.15|454.75|460.99|455.59|461.29|455.89|460.1|454.7|336
1639271400000|2021-12-12 01:10:00|461|455.6|461.2|455.8|461.74|456.34|459.99|454.59|356
1639271700000|2021-12-12 01:15:00|461.21|455.81|461.91|456.51|462.35|456.95|461.17|455.77|281
1639272000000|2021-12-12 01:20:00|461.92|456.52|459.35|453.95|461.97|456.57|459.24|453.84|443
1639272300000|2021-12-12 01:25:00|459.36|453.96|459.4|454|459.43|454.03|458.81|453.41|364
1639272600000|2021-12-12 01:30:00|459.37|453.97|460.34|454.94|460.51|455.11|458.91|453.51|352
1639272900000|2021-12-12 01:35:00|460.35|454.95|459.63|454.23|460.51|455.11|459.6|454.2|385
1639273200000|2021-12-12 01:40:00|459.59|454.19|460.05|454.65|460.07|454.67|459.59|454.19|259
1639273500000|2021-12-12 01:45:00|460.06|454.66|459.87|454.47|460.06|454.66|459.72|454.32|268
1639273800000|2021-12-12 01:50:00|459.9|454.5|459.61|454.21|459.92|454.52|459.27|453.87|268
1639274100000|2021-12-12 01:55:00|459.6|454.2|458.92|453.52|459.6|454.2|458.79|453.39|277
1639274400000|2021-12-12 02:00:00|458.91|453.51|457.04|451.64|458.92|453.52|457.01|451.61|285
1639274700000|2021-12-12 02:05:00|457.08|451.68|457.31|451.91|457.82|452.42|457.07|451.67|354
1639275000000|2021-12-12 02:10:00|457.3|451.9|456.69|451.29|457.31|451.91|456.59|451.19|279
1639275300000|2021-12-12 02:15:00|456.7|451.3|456.88|451.48|457.76|452.36|456.7|451.3|298
1639275600000|2021-12-12 02:20:00|456.9|451.5|457.08|451.68|457.34|451.94|456.79|451.39|242
1639275900000|2021-12-12 02:25:00|457.09|451.69|457.16|451.76|457.52|452.12|457.08|451.68|234
1639276200000|2021-12-12 02:30:00|457.17|451.77|458.59|453.19|458.9|453.5|457.01|451.61|336
1639276500000|2021-12-12 02:35:00|458.58|453.18|458.06|452.66|458.82|453.42|457.74|452.34|360
1639276800000|2021-12-12 02:40:00|458.07|452.67|458.91|453.51|458.91|453.51|457.97|452.57|276
1639277100000|2021-12-12 02:45:00|458.9|453.5|458.02|452.62|458.91|453.51|457.93|452.53|349
1639277400000|2021-12-12 02:50:00|458.01|452.61|456.67|451.27|458.02|452.62|456.54|451.14|379
1639277700000|2021-12-12 02:55:00|456.68|451.28|456.42|451.02|457.16|451.76|456.22|450.82|318
1639278000000|2021-12-12 03:00:00|456.41|451.01|456.57|451.17|456.62|451.22|456.31|450.91|288
1639278300000|2021-12-12 03:05:00|456.58|451.18|456.21|450.81|456.85|451.45|455.95|450.55|287
1639278600000|2021-12-12 03:10:00|456.2|450.8|456.06|450.66|456.28|450.88|455.56|450.16|224
1639278900000|2021-12-12 03:15:00|456.07|450.67|456.02|450.62|456.25|450.85|455.83|450.43|197
1639279200000|2021-12-12 03:20:00|456.03|450.63|456.25|450.85|456.49|451.09|456.01|450.61|210
1639279500000|2021-12-12 03:25:00|456.24|450.84|456.38|450.98|456.71|451.31|456.14|450.74|267
1639279800000|2021-12-12 03:30:00|456.39|450.99|456.81|451.41|457.31|451.91|456.28|450.88|330
1639280100000|2021-12-12 03:35:00|456.8|451.4|457|451.6|457.05|451.65|456.35|450.95|289
1639280400000|2021-12-12 03:40:00|456.96|451.56|457.11|451.71|457.27|451.87|456.35|450.95|370
1639280700000|2021-12-12 03:45:00|457.1|451.7|456.66|451.26|457.34|451.94|456.47|451.07|349
1639281000000|2021-12-12 03:50:00|456.65|451.25|456.13|450.73|456.66|451.26|456.02|450.62|283
1639281300000|2021-12-12 03:55:00|456.14|450.74|456|450.6|456.32|450.92|455.91|450.51|366
1639281600000|2021-12-12 04:00:00|455.97|450.57|454.87|449.47|456.3|450.9|454.72|449.32|352
1639281900000|2021-12-12 04:05:00|454.88|449.48|454.49|449.09|454.9|449.5|454.39|448.99|379
1639282200000|2021-12-12 04:10:00|454.5|449.1|454.77|449.37|455.3|449.9|454.47|449.07|319
1639282500000|2021-12-12 04:15:00|454.76|449.36|455.6|450.2|455.62|450.22|454.6|449.2|380
1639282800000|2021-12-12 04:20:00|455.59|450.19|455.27|449.87|455.95|450.55|455.15|449.75|357
1639283100000|2021-12-12 04:25:00|455.29|449.89|455.59|450.19|455.65|450.25|455.21|449.81|253
1639283400000|2021-12-12 04:30:00|455.58|450.18|455.51|450.11|455.92|450.52|455.11|449.71|297
1639283700000|2021-12-12 04:35:00|455.5|450.1|455.07|449.67|455.63|450.23|454.63|449.23|247
1639284000000|2021-12-12 04:40:00|455.08|449.68|454.44|449.04|455.47|450.07|454.44|449.04|345
1639284300000|2021-12-12 04:45:00|454.45|449.05|452.63|447.23|454.59|449.19|452.63|447.23|516
1639284600000|2021-12-12 04:50:00|452.62|447.22|452.22|446.82|452.95|447.55|451.96|446.56|491
1639284900000|2021-12-12 04:55:00|452.23|446.83|452.25|446.85|452.65|447.25|451.96|446.56|468
1639285200000|2021-12-12 05:00:00|452.24|446.84|453.42|448.02|453.63|448.23|452.11|446.71|408
1639285500000|2021-12-12 05:05:00|453.35|447.95|453.5|448.1|453.52|448.12|452.95|447.55|301
1639285800000|2021-12-12 05:10:00|453.51|448.11|453.81|448.41|454.05|448.65|453.37|447.97|298
1639286100000|2021-12-12 05:15:00|453.83|448.43|453.54|448.14|453.98|448.58|453.22|447.82|216
1639286400000|2021-12-12 05:20:00|453.53|448.13|454.06|448.66|454.11|448.71|453.19|447.79|215
1639286700000|2021-12-12 05:25:00|454.05|448.65|453.19|447.79|454.05|448.65|453.18|447.78|248
1639287000000|2021-12-12 05:30:00|453.15|447.75|453.54|448.14|453.82|448.42|452.75|447.35|357
1639287300000|2021-12-12 05:35:00|453.53|448.13|453.54|448.14|453.75|448.35|453.21|447.81|285
1639287600000|2021-12-12 05:40:00|453.53|448.13|453.31|447.91|454.07|448.67|453.2|447.8|298
1639287900000|2021-12-12 05:45:00|453.32|447.92|453.17|447.77|453.32|447.92|452.82|447.42|177
1639288200000|2021-12-12 05:50:00|453.15|447.75|452.32|446.92|453.15|447.75|452.28|446.88|230
1639288500000|2021-12-12 05:55:00|452.34|446.94|452.52|447.12|452.73|447.33|452.1|446.7|278
1639288800000|2021-12-12 06:00:00|452.51|447.11|452.75|447.35|453|447.6|452.25|446.85|337
1639289100000|2021-12-12 06:05:00|452.74|447.34|452.92|447.52|453.01|447.61|452.74|447.34|256
1639289400000|2021-12-12 06:10:00|452.91|447.51|453.26|447.86|453.33|447.93|452.68|447.28|287
1639289700000|2021-12-12 06:15:00|453.27|447.87|453.48|448.08|454.36|448.96|453.27|447.87|420
1639290000000|2021-12-12 06:20:00|453.49|448.09|453.53|448.13|453.79|448.39|453.29|447.89|288
1639290300000|2021-12-12 06:25:00|453.52|448.12|453.27|447.87|453.53|448.13|453.12|447.72|323
1639290600000|2021-12-12 06:30:00|453.28|447.88|453.96|448.56|453.96|448.56|453.28|447.88|243
1639290900000|2021-12-12 06:35:00|453.94|448.54|454.02|448.62|454.25|448.85|453.89|448.49|220
1639291200000|2021-12-12 06:40:00|453.99|448.59|454.82|449.42|455|449.6|453.94|448.54|307
1639291500000|2021-12-12 06:45:00|454.83|449.43|453.96|448.56|454.87|449.47|453.95|448.55|386
1639291800000|2021-12-12 06:50:00|453.95|448.55|453.93|448.53|454.27|448.87|453.81|448.41|232
1639292100000|2021-12-12 06:55:00|453.94|448.54|453.86|448.46|454.14|448.74|453.69|448.29|338
1639292400000|2021-12-12 07:00:00|453.87|448.47|452.83|447.43|454.01|448.61|452.73|447.33|350
1639292700000|2021-12-12 07:05:00|452.82|447.42|453.17|447.77|453.39|447.99|452.59|447.19|244
1639293000000|2021-12-12 07:10:00|453.16|447.76|452.88|447.48|453.28|447.88|452.88|447.48|120
1639293300000|2021-12-12 07:15:00|452.86|447.46|453.36|447.96|453.43|448.03|452.85|447.45|184
1639293600000|2021-12-12 07:20:00|453.35|447.95|453.18|447.78|453.37|447.97|453.03|447.63|193
1639293900000|2021-12-12 07:25:00|453.19|447.79|453.93|448.53|454.23|448.83|453.17|447.77|368
1639294200000|2021-12-12 07:30:00|453.94|448.54|453.51|448.11|453.94|448.54|453.31|447.91|330
1639294500000|2021-12-12 07:35:00|453.52|448.12|453.93|448.53|453.93|448.53|453.29|447.89|127
1639294800000|2021-12-12 07:40:00|453.92|448.52|453.57|448.17|454.12|448.72|453.43|448.03|238
1639295100000|2021-12-12 07:45:00|453.59|448.19|453.65|448.25|454.2|448.8|453.59|448.19|248
1639295400000|2021-12-12 07:50:00|453.66|448.26|452.95|447.55|453.66|448.26|452.86|447.46|263
1639295700000|2021-12-12 07:55:00|452.96|447.56|453.17|447.77|453.2|447.8|452.95|447.55|196
1639296000000|2021-12-12 08:00:00|453.16|447.76|452.56|447.16|453.49|448.09|452.54|447.14|298
1639296300000|2021-12-12 08:05:00|452.57|447.17|451.76|446.36|452.58|447.18|451.48|446.08|284
1639296600000|2021-12-12 08:10:00|451.74|446.34|452.13|446.73|452.33|446.93|451.74|446.34|220
1639296900000|2021-12-12 08:15:00|452.12|446.72|451.61|446.21|452.22|446.82|451.61|446.21|194
1639297200000|2021-12-12 08:20:00|451.62|446.22|451.41|446.01|451.74|446.34|451.36|445.96|222
1639297500000|2021-12-12 08:25:00|451.4|446|450.83|445.43|451.43|446.03|450.53|445.13|266
1639297800000|2021-12-12 08:30:00|450.81|445.41|450.49|445.09|450.82|445.42|450.28|444.88|305
1639298100000|2021-12-12 08:35:00|450.5|445.1|448.55|443.15|450.52|445.12|448.55|443.15|331
1639298400000|2021-12-12 08:40:00|448.56|443.16|448.61|443.21|448.81|443.41|448.14|442.74|373
1639298700000|2021-12-12 08:45:00|448.62|443.22|448.61|443.21|448.85|443.45|447.59|442.19|418
1639299000000|2021-12-12 08:50:00|448.6|443.2|449.6|444.2|449.78|444.38|448.51|443.11|149
1639299300000|2021-12-12 08:55:00|449.64|444.24|449.15|443.75|449.67|444.27|449.05|443.65|270
1639299600000|2021-12-12 09:00:00|449.06|443.66|449.54|444.14|449.54|444.14|449|443.6|309
1639299900000|2021-12-12 09:05:00|449.58|444.18|449.61|444.21|450.15|444.75|449.58|444.18|215
1639300200000|2021-12-12 09:10:00|449.6|444.2|448.62|443.22|449.77|444.37|448.52|443.12|286
1639300500000|2021-12-12 09:15:00|448.63|443.23|449.36|443.96|449.37|443.97|448.16|442.76|336
1639300800000|2021-12-12 09:20:00|449.4|444|449.9|444.5|450.1|444.7|449.19|443.79|261
1639301100000|2021-12-12 09:25:00|449.93|444.53|449.68|444.28|449.95|444.55|449.52|444.12|260
1639301400000|2021-12-12 09:30:00|449.67|444.27|449.26|443.86|449.7|444.3|449.21|443.81|218
1639301700000|2021-12-12 09:35:00|449.25|443.85|448.43|443.03|449.27|443.87|448.42|443.02|254
1639302000000|2021-12-12 09:40:00|448.42|443.02|448.17|442.77|448.42|443.02|448.03|442.63|221
1639302300000|2021-12-12 09:45:00|448.18|442.78|447.69|442.29|448.34|442.94|446.8|441.4|408
1639302600000|2021-12-12 09:50:00|447.7|442.3|447.79|442.39|448.62|443.22|447.7|442.3|380
1639302900000|2021-12-12 09:55:00|447.77|442.37|447.63|442.23|448.07|442.67|447.54|442.14|313
1639303200000|2021-12-12 10:00:00|447.62|442.22|447.72|442.32|448.2|442.8|447.6|442.2|248
1639303500000|2021-12-12 10:05:00|447.71|442.31|446.23|440.83|447.76|442.36|446.13|440.73|380
1639303800000|2021-12-12 10:10:00|446.24|440.84|446.05|440.65|446.82|441.42|445|439.6|519
1639304100000|2021-12-12 10:15:00|446.06|440.66|446.3|440.9|446.31|440.91|445.79|440.39|308
1639304400000|2021-12-12 10:20:00|446.31|440.91|446.62|441.22|447.04|441.64|446.29|440.89|333
1639304700000|2021-12-12 10:25:00|446.63|441.23|447.25|441.85|447.41|442.01|446.59|441.19|340
1639305000000|2021-12-12 10:30:00|447.24|441.84|447.27|441.87|447.84|442.44|446.99|441.59|327
1639305300000|2021-12-12 10:35:00|447.23|441.83|445.87|440.47|447.29|441.89|445.79|440.39|309
1639305600000|2021-12-12 10:40:00|445.86|440.46|446.44|441.04|446.49|441.09|445.82|440.42|235
1639305900000|2021-12-12 10:45:00|446.48|441.08|446.41|441.01|446.79|441.39|446.13|440.73|250
1639306200000|2021-12-12 10:50:00|446.42|441.02|446.26|440.86|446.47|441.07|445.71|440.31|193
1639306500000|2021-12-12 10:55:00|446.25|440.85|448.09|442.69|448.23|442.83|446.24|440.84|317
1639306800000|2021-12-12 11:00:00|448.08|442.68|447.89|442.49|448.42|443.02|447.67|442.27|338
1639307100000|2021-12-12 11:05:00|447.88|442.48|447.91|442.51|448|442.6|447.58|442.18|253
1639307400000|2021-12-12 11:10:00|447.92|442.52|448.14|442.74|448.51|443.11|447.85|442.45|314
1639307700000|2021-12-12 11:15:00|448.15|442.75|449.47|444.07|449.5|444.1|448.14|442.74|317
1639308000000|2021-12-12 11:20:00|449.46|444.06|450.06|444.66|450.22|444.82|449.46|444.06|301
1639308300000|2021-12-12 11:25:00|450.05|444.65|449.94|444.54|450.08|444.68|449.74|444.34|276
1639308600000|2021-12-12 11:30:00|449.95|444.55|450.11|444.71|450.3|444.9|449.58|444.18|270
1639308900000|2021-12-12 11:35:00|450.1|444.7|450.06|444.66|450.11|444.71|449.84|444.44|160
1639309200000|2021-12-12 11:40:00|450.04|444.64|451.71|446.31|451.87|446.47|450.03|444.63|426
1639309500000|2021-12-12 11:45:00|451.7|446.3|451.22|445.82|452.21|446.81|451.07|445.67|429
1639309800000|2021-12-12 11:50:00|451.21|445.81|450.55|445.15|451.23|445.83|450.3|444.9|366
1639310100000|2021-12-12 11:55:00|450.54|445.14|450.84|445.44|450.98|445.58|450.32|444.92|336
1639310400000|2021-12-12 12:00:00|450.85|445.45|451.3|445.9|451.57|446.17|450.8|445.4|407
1639310700000|2021-12-12 12:05:00|451.31|445.91|451.29|445.89|451.51|446.11|450.45|445.05|282
1639311000000|2021-12-12 12:10:00|451.27|445.87|452.87|447.47|453.63|448.23|451.27|445.87|491
1639311300000|2021-12-12 12:15:00|452.88|447.48|454.13|448.73|454.43|449.03|452.38|446.98|414
1639311600000|2021-12-12 12:20:00|454.12|448.72|454.3|448.9|454.47|449.07|454.01|448.61|296
1639311900000|2021-12-12 12:25:00|454.31|448.91|454.56|449.16|454.67|449.27|454.06|448.66|308
1639312200000|2021-12-12 12:30:00|454.58|449.18|455.46|450.06|456.61|451.21|454.56|449.16|394
1639312500000|2021-12-12 12:35:00|455.47|450.07|454.55|449.15|455.47|450.07|454.25|448.85|362
1639312800000|2021-12-12 12:40:00|454.56|449.16|453.83|448.43|454.86|449.46|453.81|448.41|348
1639313100000|2021-12-12 12:45:00|453.82|448.42|454.23|448.83|454.34|448.94|453.56|448.16|385
1639313400000|2021-12-12 12:50:00|454.21|448.81|454.45|449.05|454.6|449.2|453.96|448.56|359
1639313700000|2021-12-12 12:55:00|454.47|449.07|453.86|448.46|454.53|449.13|453.82|448.42|302
1639314000000|2021-12-12 13:00:00|453.87|448.47|454.18|448.78|454.27|448.87|453.56|448.16|274
1639314300000|2021-12-12 13:05:00|454.17|448.77|455.12|449.72|455.82|450.42|454.15|448.75|450
1639314600000|2021-12-12 13:10:00|455.16|449.76|455.32|449.92|455.51|450.11|455.13|449.73|380
1639314900000|2021-12-12 13:15:00|455.33|449.93|455.06|449.66|455.79|450.39|454.95|449.55|392
1639315200000|2021-12-12 13:20:00|455.07|449.67|455.06|449.66|455.26|449.86|454.94|449.54|218
1639315500000|2021-12-12 13:25:00|455.07|449.67|455.18|449.78|455.2|449.8|454.85|449.45|236
1639315800000|2021-12-12 13:30:00|455.19|449.79|455.67|450.27|455.92|450.52|455.08|449.68|264
1639316100000|2021-12-12 13:35:00|455.68|450.28|455.1|449.7|455.73|450.33|454.99|449.59|305
1639316400000|2021-12-12 13:40:00|455.15|449.75|455.68|450.28|455.78|450.38|455.13|449.73|259
1639316700000|2021-12-12 13:45:00|455.66|450.26|455.09|449.69|455.68|450.28|454.98|449.58|276
1639317000000|2021-12-12 13:50:00|455.1|449.7|455.1|449.7|455.17|449.77|454.8|449.4|239
1639317300000|2021-12-12 13:55:00|455.03|449.63|455.94|450.54|456.43|451.03|454.88|449.48|385
1639317600000|2021-12-12 14:00:00|455.93|450.53|456.18|450.78|456.2|450.8|455.65|450.25|426
1639317900000|2021-12-12 14:05:00|456.17|450.77|456.72|451.32|457.06|451.66|456.17|450.77|349
1639318200000|2021-12-12 14:10:00|456.73|451.33|457.11|451.71|457.44|452.04|456.67|451.27|303
1639318500000|2021-12-12 14:15:00|457.12|451.72|456.5|451.1|457.29|451.89|456.46|451.06|271
1639318800000|2021-12-12 14:20:00|456.51|451.11|456.02|450.62|456.56|451.16|455.83|450.43|270
1639319100000|2021-12-12 14:25:00|456.03|450.63|455.89|450.49|456.03|450.63|455.56|450.16|313
1639319400000|2021-12-12 14:30:00|455.88|450.48|455.32|449.92|455.89|450.49|455.3|449.9|283
1639319700000|2021-12-12 14:35:00|455.31|449.91|455.42|450.02|455.42|450.02|454.78|449.38|328
1639320000000|2021-12-12 14:40:00|455.43|450.03|455.82|450.42|455.98|450.58|455.42|450.02|214
1639320300000|2021-12-12 14:45:00|455.83|450.43|455.85|450.45|455.97|450.57|455.61|450.21|203
1639320600000|2021-12-12 14:50:00|455.84|450.44|456.17|450.77|456.25|450.85|455.81|450.41|213
1639320900000|2021-12-12 14:55:00|456.18|450.78|456.3|450.9|456.31|450.91|456.04|450.64|195
1639321200000|2021-12-12 15:00:00|456.31|450.91|456.26|450.86|456.8|451.4|456.13|450.73|242
1639321500000|2021-12-12 15:05:00|456.25|450.85|456.41|451.01|456.95|451.55|455.98|450.58|300
1639321800000|2021-12-12 15:10:00|456.4|451|455.6|450.2|456.42|451.02|455.52|450.12|267
1639322100000|2021-12-12 15:15:00|455.62|450.22|454.8|449.4|455.71|450.31|453.65|448.25|406
1639322400000|2021-12-12 15:20:00|454.81|449.41|455.5|450.1|455.69|450.29|454.8|449.4|332
1639322700000|2021-12-12 15:25:00|455.47|450.07|455.23|449.83|455.71|450.31|455.04|449.64|282
1639323000000|2021-12-12 15:30:00|455.24|449.84|454.23|448.83|455.46|450.06|454.2|448.8|265
1639323300000|2021-12-12 15:35:00|454.22|448.82|454.74|449.34|454.78|449.38|454.19|448.79|191
1639323600000|2021-12-12 15:40:00|454.77|449.37|454.6|449.2|454.92|449.52|454.59|449.19|215
1639323900000|2021-12-12 15:45:00|454.61|449.21|453.71|448.31|454.62|449.22|453.53|448.13|263
1639324200000|2021-12-12 15:50:00|453.72|448.32|453.64|448.24|453.94|448.54|453.47|448.07|295
1639324500000|2021-12-12 15:55:00|453.65|448.25|453.58|448.18|454.18|448.78|453.57|448.17|266
1639324800000|2021-12-12 16:00:00|453.57|448.17|454.12|448.72|454.12|448.72|452.69|447.29|411
1639325100000|2021-12-12 16:05:00|454.14|448.74|453.14|447.74|454.14|448.74|453.11|447.71|302
1639325400000|2021-12-12 16:10:00|453.13|447.73|452.79|447.39|453.19|447.79|452.59|447.19|273
1639325700000|2021-12-12 16:15:00|452.8|447.4|452.8|447.4|452.96|447.56|452.61|447.21|251
1639326000000|2021-12-12 16:20:00|452.79|447.39|453.43|448.03|453.81|448.41|452.73|447.33|324
1639326300000|2021-12-12 16:25:00|453.44|448.04|454.54|449.14|454.6|449.2|453.42|448.02|372
1639326600000|2021-12-12 16:30:00|454.55|449.15|454.61|449.21|455.07|449.67|454.55|449.15|285
1639326900000|2021-12-12 16:35:00|454.6|449.2|455.25|449.85|455.25|449.85|454.47|449.07|208
1639327200000|2021-12-12 16:40:00|455.24|449.84|455.37|449.97|455.77|450.37|454.95|449.55|246
1639327500000|2021-12-12 16:45:00|455.38|449.98|455.02|449.62|455.44|450.04|454.49|449.09|268
1639327800000|2021-12-12 16:50:00|455.03|449.63|455.24|449.84|455.35|449.95|454.84|449.44|256
1639328100000|2021-12-12 16:55:00|455.23|449.83|455.54|450.14|455.72|450.32|455.2|449.8|244
1639328400000|2021-12-12 17:00:00|455.53|450.13|457.57|452.17|458.46|453.06|455.45|450.05|507
1639328700000|2021-12-12 17:05:00|457.58|452.18|457.45|452.05|458.23|452.83|456.85|451.45|738
1639329000000|2021-12-12 17:10:00|457.43|452.03|457.76|452.36|458.1|452.7|457.41|452.01|506
1639329300000|2021-12-12 17:15:00|457.77|452.37|458.97|453.57|459.83|454.43|457.76|452.36|640
1639329600000|2021-12-12 17:20:00|458.96|453.56|458.57|453.17|459.38|453.98|458.55|453.15|381
1639329900000|2021-12-12 17:25:00|458.56|453.16|457.85|452.45|458.6|453.2|457.73|452.33|272
1639330200000|2021-12-12 17:30:00|457.84|452.44|457.07|451.67|457.89|452.49|456.44|451.04|397
1639330500000|2021-12-12 17:35:00|457.08|451.68|457.5|452.1|457.62|452.22|456.39|450.99|461
1639330800000|2021-12-12 17:40:00|457.45|452.05|457.76|452.36|457.94|452.54|457.24|451.84|460
1639331100000|2021-12-12 17:45:00|457.77|452.37|458.47|453.07|458.86|453.46|457.26|451.86|509
1639331400000|2021-12-12 17:50:00|458.51|453.11|458.92|453.52|458.97|453.57|458.34|452.94|467
1639331700000|2021-12-12 17:55:00|458.95|453.55|458.97|453.57|459.2|453.8|458.72|453.32|502
1639332000000|2021-12-12 18:00:00|458.98|453.58|460.07|454.67|460.85|455.45|458.98|453.58|590
1639332300000|2021-12-12 18:05:00|460.06|454.66|461.94|456.54|461.96|456.56|460.06|454.66|718
1639332600000|2021-12-12 18:10:00|461.95|456.55|462.58|457.18|462.7|457.3|461.67|456.27|687
1639332900000|2021-12-12 18:15:00|462.59|457.19|463.56|458.16|463.81|458.41|462.59|457.19|540
1639333200000|2021-12-12 18:20:00|463.57|458.17|463.66|458.26|463.99|458.59|463.15|457.75|394
1639333500000|2021-12-12 18:25:00|463.65|458.25|463.47|458.07|463.68|458.28|462.43|457.03|425
1639333800000|2021-12-12 18:30:00|463.46|458.06|463.75|458.35|464.09|458.69|463.39|457.99|356
1639334100000|2021-12-12 18:35:00|463.77|458.37|463.1|457.7|464.08|458.68|462.96|457.56|417
1639334400000|2021-12-12 18:40:00|463.09|457.69|463.38|457.98|463.42|458.02|462.99|457.59|322
1639334700000|2021-12-12 18:45:00|463.37|457.97|462.77|457.37|463.43|458.03|462.34|456.94|302
1639335000000|2021-12-12 18:50:00|462.78|457.38|463.01|457.61|463.56|458.16|462.68|457.28|330
1639335300000|2021-12-12 18:55:00|462.98|457.58|462.87|457.47|463.12|457.72|462.5|457.1|392
1639335600000|2021-12-12 19:00:00|462.85|457.45|463.76|458.36|464.25|458.85|462.85|457.45|452
1639335900000|2021-12-12 19:05:00|463.74|458.34|463.34|457.94|463.75|458.35|463.16|457.76|358
1639336200000|2021-12-12 19:10:00|463.39|457.99|463.08|457.68|463.56|458.16|463|457.6|356
1639336500000|2021-12-12 19:15:00|463.09|457.69|462.78|457.38|463.18|457.78|462.75|457.35|237
1639336800000|2021-12-12 19:20:00|462.79|457.39|462.77|457.37|463.01|457.61|462.74|457.34|237
1639337100000|2021-12-12 19:25:00|462.78|457.38|462.42|457.02|462.78|457.38|461.83|456.43|456
1639337400000|2021-12-12 19:30:00|462.44|457.04|462.58|457.18|462.93|457.53|462.37|456.97|379
1639337700000|2021-12-12 19:35:00|462.57|457.17|462.35|456.95|463.01|457.61|462.34|456.94|388
1639338000000|2021-12-12 19:40:00|462.36|456.96|462.12|456.72|462.55|457.15|461.85|456.45|331
1639338300000|2021-12-12 19:45:00|462.13|456.73|461.65|456.25|462.13|456.73|461.26|455.86|299
1639338600000|2021-12-12 19:50:00|461.66|456.26|461.78|456.38|462.08|456.68|461.56|456.16|272
1639338900000|2021-12-12 19:55:00|461.79|456.39|461.73|456.33|462.01|456.61|461.45|456.05|294
1639339200000|2021-12-12 20:00:00|461.74|456.34|462.29|456.89|462.41|457.01|461.37|455.97|417
1639339500000|2021-12-12 20:05:00|462.27|456.87|463.79|458.39|464.02|458.62|462.27|456.87|378
1639339800000|2021-12-12 20:10:00|463.77|458.37|463.8|458.4|463.91|458.51|463.18|457.78|351
1639340100000|2021-12-12 20:15:00|463.82|458.42|463.61|458.21|463.97|458.57|463.56|458.16|322
1639340400000|2021-12-12 20:20:00|463.6|458.2|464.92|459.52|464.96|459.56|463.59|458.19|260
1639340700000|2021-12-12 20:25:00|464.91|459.51|464.65|459.25|464.91|459.51|464.39|458.99|334
1639341000000|2021-12-12 20:30:00|464.66|459.26|465.2|459.8|465.25|459.85|464.64|459.24|243
1639341300000|2021-12-12 20:35:00|465.19|459.79|465.62|458.22|465.7|459.79|464.62|458.1|290
1639341600000|2021-12-12 20:40:00|465.6|458.2|465.53|458.13|465.96|458.56|465.51|458.11|264
1639341900000|2021-12-12 20:45:00|465.54|458.14|464.83|457.43|465.54|458.14|464.61|457.21|320
1639342200000|2021-12-12 20:50:00|464.84|457.44|465.02|457.62|465.02|457.62|464.5|457.1|290
1639342500000|2021-12-12 20:55:00|465.01|457.61|464.79|457.39|465.25|457.85|464.59|457.19|287
1639342800000|2021-12-12 21:00:00|464.8|457.4|464.69|457.29|464.83|457.43|464.41|457.01|208
1639343100000|2021-12-12 21:05:00|464.71|457.31|464.66|457.26|464.93|457.53|464.65|457.25|237
1639343400000|2021-12-12 21:10:00|464.67|457.27|465.16|457.76|465.27|457.87|464.62|457.22|300
1639343700000|2021-12-12 21:15:00|465.17|457.77|465.3|457.9|465.46|458.06|464.93|457.53|259
1639344000000|2021-12-12 21:20:00|465.31|457.91|464.95|457.55|465.34|457.94|464.56|457.16|249
1639344300000|2021-12-12 21:25:00|464.94|457.54|464.93|457.53|465.09|457.69|464.69|457.29|232
1639344600000|2021-12-12 21:30:00|464.94|457.54|464.72|457.32|464.94|457.54|464.52|457.12|228
1639344900000|2021-12-12 21:35:00|464.73|457.33|463.99|456.59|464.77|457.37|463.55|456.15|333
1639345200000|2021-12-12 21:40:00|463.97|456.57|464.27|456.87|464.27|456.87|463.49|456.09|393
1639345500000|2021-12-12 21:45:00|464.28|456.88|463.97|456.57|464.74|457.34|463.94|456.54|306
1639345800000|2021-12-12 21:50:00|463.98|456.58|463.75|456.35|464.45|457.05|463.28|455.88|403
1639346100000|2021-12-12 21:55:00|463.76|456.36|464.23|456.83|464.41|457.01|463.76|456.36|276
1639346400000|2021-12-12 22:00:00|464.22|456.82|463.45|458.05|464.65|458.16|463.32|456.82|322
1639346700000|2021-12-12 22:05:00|463.38|457.98|463.48|458.08|463.57|458.17|462.84|457.44|406
1639347000000|2021-12-12 22:10:00|463.49|458.09|464.04|458.64|464.14|458.74|463.46|458.06|280
1639347300000|2021-12-12 22:15:00|464.03|458.63|464.4|459|464.41|459.01|463.92|458.52|206
1639347600000|2021-12-12 22:20:00|464.42|459.02|464.19|458.79|464.47|459.07|463.72|458.32|189
1639347900000|2021-12-12 22:25:00|464.18|458.78|464.4|459|464.52|459.12|464.12|458.72|228
1639348200000|2021-12-12 22:30:00|464.39|458.99|464.42|459.02|464.52|459.12|464.32|458.92|79
1639348500000|2021-12-12 22:35:00|464.43|459.03|464.17|458.77|464.53|459.13|464.1|458.7|161
1639348800000|2021-12-12 22:40:00|464.15|458.75|464.36|458.96|464.48|459.08|464.11|458.71|174
1639349100000|2021-12-12 22:45:00|464.4|459|464.57|459.17|464.7|459.3|464.29|458.89|203
1639349400000|2021-12-12 22:50:00|464.53|459.13|464.02|458.62|464.78|459.38|464.01|458.61|348
1639349700000|2021-12-12 22:55:00|464.01|458.61|464.58|459.18|464.81|459.41|463.85|458.45|336
1639350000000|2021-12-12 23:00:00|464.59|459.19|463.67|458.27|464.82|459.42|463.47|458.07|365
1639350300000|2021-12-12 23:05:00|463.79|458.39|463.98|458.58|464.45|459.05|463.71|458.31|401
1639350600000|2021-12-12 23:10:00|463.92|458.52|463.56|458.16|464.11|458.71|463.52|458.12|279
1639350900000|2021-12-12 23:15:00|463.55|458.15|463.36|457.96|463.58|458.18|463.11|457.71|365
1639351200000|2021-12-12 23:20:00|463.37|457.97|463.17|457.77|463.54|458.14|463.17|457.77|304
1639351500000|2021-12-12 23:25:00|463.16|457.76|463.43|458.03|463.63|458.23|463.07|457.67|343
1639351800000|2021-12-12 23:30:00|463.44|458.04|462.4|457|463.59|458.19|462.16|456.76|352
1639352100000|2021-12-12 23:35:00|462.41|457.01|460.97|455.57|462.68|457.28|460.64|455.24|383
1639352400000|2021-12-12 23:40:00|460.98|455.58|461.05|455.65|461.69|456.29|460.38|454.98|409
1639352700000|2021-12-12 23:45:00|461.03|455.63|460.83|455.43|461.37|455.97|460.11|454.71|388
1639353000000|2021-12-12 23:50:00|460.85|455.45|461.17|455.77|461.58|456.18|460.81|455.41|477
1639353300000|2021-12-12 23:55:00|461.16|455.76|460.9|455.5|461.26|455.86|460.69|455.29|316
1639353600000|2021-12-13 00:00:00|460.91|455.51|462.45|457.05|462.55|457.15|460.82|455.42|477
1639353900000|2021-12-13 00:05:00|462.46|457.06|462.56|457.16|462.97|457.57|462.35|456.95|452
1639354200000|2021-12-13 00:10:00|462.58|457.18|462.7|457.3|462.95|457.55|462.48|457.08|351
1639354500000|2021-12-13 00:15:00|462.68|457.28|461.99|456.59|462.93|457.53|461.66|456.26|454
1639354800000|2021-12-13 00:20:00|462.05|456.65|460.66|455.26|462.15|456.75|460.37|454.97|558
1639355100000|2021-12-13 00:25:00|460.67|455.27|460.1|454.7|460.71|455.31|458.74|453.34|673
1639355400000|2021-12-13 00:30:00|460.11|454.71|459.37|453.97|460.11|454.71|459.28|453.88|480
1639355700000|2021-12-13 00:35:00|459.36|453.96|457.45|452.05|459.36|453.96|456.93|451.53|591
1639356000000|2021-12-13 00:40:00|457.48|452.08|457.97|452.57|458.28|452.88|457.16|451.76|487
1639356300000|2021-12-13 00:45:00|457.99|452.59|457.61|452.21|458.35|452.95|457.43|452.03|437
1639356600000|2021-12-13 00:50:00|457.6|452.2|456.15|450.75|457.76|452.36|456.03|450.63|474
1639356900000|2021-12-13 00:55:00|456.16|450.76|455.28|449.88|456.43|451.03|454.87|449.47|621
1639357200000|2021-12-13 01:00:00|455.29|449.89|454.25|448.85|455.29|449.89|453.68|448.28|660
1639357500000|2021-12-13 01:05:00|454.26|448.86|452.87|447.47|454.69|449.29|452.85|447.45|678
1639357800000|2021-12-13 01:10:00|452.9|447.5|451.29|445.89|452.9|447.5|450.77|445.37|756
1639358100000|2021-12-13 01:15:00|451.42|446.02|451.11|445.71|451.42|446.02|450.69|445.29|643
1639358400000|2021-12-13 01:20:00|451.13|445.73|450.35|444.95|451.13|445.73|450.1|444.7|497
1639358700000|2021-12-13 01:25:00|450.36|444.96|449.49|444.09|450.47|445.07|448.85|443.45|604
1639359000000|2021-12-13 01:30:00|449.51|444.11|449.52|444.12|450.36|444.96|448.92|443.52|607
1639359300000|2021-12-13 01:35:00|449.5|444.1|448.98|443.58|450.08|444.68|448.98|443.58|494
1639359600000|2021-12-13 01:40:00|448.93|443.53|448.84|443.44|448.97|443.57|448.08|442.68|757
1639359900000|2021-12-13 01:45:00|448.81|443.41|448.35|442.95|449.45|444.05|448.35|442.95|582
1639360200000|2021-12-13 01:50:00|448.38|442.98|448.05|442.65|448.95|443.55|447.7|442.3|512
1639360500000|2021-12-13 01:55:00|448.03|442.63|448.14|442.74|448.68|443.28|448|442.6|676
1639360800000|2021-12-13 02:00:00|448.13|442.73|449.17|443.77|450.67|445.27|447.91|442.51|713
1639361100000|2021-12-13 02:05:00|449.15|443.75|449.56|444.16|449.92|444.52|449.14|443.74|482
1639361400000|2021-12-13 02:10:00|449.57|444.17|449.3|443.9|449.64|444.24|449.03|443.63|402
1639361700000|2021-12-13 02:15:00|449.28|443.88|448.42|443.02|449.37|443.97|448.07|442.67|487
1639362000000|2021-12-13 02:20:00|448.45|443.05|447.37|441.97|448.71|443.31|447.34|441.94|473
1639362300000|2021-12-13 02:25:00|447.36|441.96|446.99|441.59|447.51|442.11|446.8|441.4|385
1639362600000|2021-12-13 02:30:00|447.02|441.62|444.78|439.38|447.09|441.69|444.02|438.62|569
1639362900000|2021-12-13 02:35:00|444.77|439.37|444.92|439.52|444.99|439.59|443.41|438.01|605
1639363200000|2021-12-13 02:40:00|444.91|439.51|444.15|438.75|445.29|439.89|444.06|438.66|487
1639363500000|2021-12-13 02:45:00|444.12|438.72|443.6|438.2|444.42|439.02|443.6|438.2|495
1639363800000|2021-12-13 02:50:00|443.61|438.21|443.73|438.33|443.84|438.44|443.09|437.69|365
1639364100000|2021-12-13 02:55:00|443.72|438.32|443.25|437.85|443.95|438.55|443.13|437.73|580
1639364400000|2021-12-13 03:00:00|443.24|437.84|442.88|437.48|443.25|437.85|442.12|436.72|486
1639364700000|2021-12-13 03:05:00|442.89|437.49|444.04|438.64|444.06|438.66|442.88|437.48|306
1639365000000|2021-12-13 03:10:00|444.05|438.65|444.88|439.48|445.15|439.75|443.92|438.52|401
1639365300000|2021-12-13 03:15:00|444.87|439.47|444.48|439.08|445.18|439.78|444.28|438.88|357
1639365600000|2021-12-13 03:20:00|444.47|439.07|445.5|440.1|445.55|440.15|444.29|438.89|277
1639365900000|2021-12-13 03:25:00|445.49|440.09|446.38|440.98|446.41|441.01|445.16|439.76|401
1639366200000|2021-12-13 03:30:00|446.34|440.94|447.14|441.74|447.33|441.93|446.23|440.83|391
1639366500000|2021-12-13 03:35:00|447.13|441.73|447.29|441.89|447.3|441.9|446.36|440.96|395
1639366800000|2021-12-13 03:40:00|447.3|441.9|448.1|442.7|448.32|442.92|447.2|441.8|366
1639367100000|2021-12-13 03:45:00|448.11|442.71|448.17|442.77|448.25|442.85|447.64|442.24|351
1639367400000|2021-12-13 03:50:00|448.16|442.76|447.75|442.35|448.16|442.76|447.69|442.29|346
1639367700000|2021-12-13 03:55:00|447.74|442.34|447.92|442.52|448.3|442.9|447.56|442.16|289
1639368000000|2021-12-13 04:00:00|447.93|442.53|446.69|441.29|447.93|442.53|446.33|440.93|452
1639368300000|2021-12-13 04:05:00|446.7|441.3|446.86|441.46|447.04|441.64|446.61|441.21|348
1639368600000|2021-12-13 04:10:00|446.84|441.44|448.01|442.61|448.01|442.61|446.49|441.09|335
1639368900000|2021-12-13 04:15:00|448.05|442.65|447.13|441.73|448.37|442.97|447.08|441.68|440
1639369200000|2021-12-13 04:20:00|447.14|441.74|447.82|442.42|448.29|442.89|447.11|441.71|289
1639369500000|2021-12-13 04:25:00|447.87|442.47|447.59|442.19|448.05|442.65|447.49|442.09|335
1639369800000|2021-12-13 04:30:00|447.61|442.21|447.86|442.46|447.88|442.48|447.29|441.89|240
1639370100000|2021-12-13 04:35:00|447.83|442.43|448.2|442.8|448.63|443.23|447.71|442.31|345
1639370400000|2021-12-13 04:40:00|448.21|442.81|448.67|443.27|448.83|443.43|447.95|442.55|281
1639370700000|2021-12-13 04:45:00|448.69|443.29|448.53|443.13|448.71|443.31|448.03|442.63|265
1639371000000|2021-12-13 04:50:00|448.54|443.14|450.09|444.69|450.18|444.78|448.05|442.65|434
1639371300000|2021-12-13 04:55:00|450.08|444.68|449.65|444.25|450.43|445.03|449.5|444.1|461
1639371600000|2021-12-13 05:00:00|449.64|444.24|449.36|443.96|449.64|444.24|448.7|443.3|427
1639371900000|2021-12-13 05:05:00|449.35|443.95|449.91|444.51|449.91|444.51|448.6|443.2|391
1639372200000|2021-12-13 05:10:00|449.9|444.5|450.26|444.86|450.38|444.98|449.7|444.3|332
1639372500000|2021-12-13 05:15:00|450.25|444.85|450.74|445.34|450.81|445.41|449.7|444.3|314
1639372800000|2021-12-13 05:20:00|450.73|445.33|449.62|444.22|450.78|445.38|449.41|444.01|357
1639373100000|2021-12-13 05:25:00|449.61|444.21|449.36|443.96|450.08|444.68|449.09|443.69|336
1639373400000|2021-12-13 05:30:00|449.37|443.97|449.16|443.76|449.61|444.21|448.37|442.97|388
1639373700000|2021-12-13 05:35:00|449.15|443.75|448.91|443.51|449.2|443.8|448.44|443.04|255
1639374000000|2021-12-13 05:40:00|448.92|443.52|450.01|444.61|450.11|444.71|448.86|443.46|251
1639374300000|2021-12-13 05:45:00|450.05|444.65|451.97|446.57|452.38|446.98|449.99|444.59|531
1639374600000|2021-12-13 05:50:00|452|446.6|452.2|446.8|452.54|447.14|451.97|446.57|439
1639374900000|2021-12-13 05:55:00|452.17|446.77|452.24|446.84|452.62|447.22|451.63|446.23|518
1639375200000|2021-12-13 06:00:00|452.21|446.81|452.3|446.9|452.46|447.06|451.7|446.3|477
1639375500000|2021-12-13 06:05:00|452.29|446.89|452.24|446.84|452.52|447.12|452.15|446.75|328
1639375800000|2021-12-13 06:10:00|452.25|446.85|451.1|445.7|452.34|446.94|451.06|445.66|342
1639376100000|2021-12-13 06:15:00|451.05|445.65|451.33|445.93|451.49|446.09|450.7|445.3|361
1639376400000|2021-12-13 06:20:00|451.31|445.91|450.16|444.76|451.32|445.92|449.6|444.2|328
1639376700000|2021-12-13 06:25:00|450.14|444.74|449.51|444.11|450.72|445.32|449.17|443.77|438
1639377000000|2021-12-13 06:30:00|449.55|444.15|449.25|443.85|449.68|444.28|448.4|443|540
1639377300000|2021-12-13 06:35:00|449.28|443.88|449.69|444.29|450.23|444.83|449.01|443.61|430
1639377600000|2021-12-13 06:40:00|449.71|444.31|449.81|444.41|450.07|444.67|449.47|444.07|362
1639377900000|2021-12-13 06:45:00|449.76|444.36|448.89|443.49|449.86|444.46|448.61|443.21|338
1639378200000|2021-12-13 06:50:00|448.9|443.5|447.58|442.18|449.04|443.64|447.58|442.18|399
1639378500000|2021-12-13 06:55:00|447.59|442.19|446.6|441.2|447.75|442.35|445.47|440.07|509
1639378800000|2021-12-13 07:00:00|446.75|441.35|448.01|442.61|448.07|442.67|446.35|440.95|497
1639379100000|2021-12-13 07:05:00|447.98|442.58|446.78|441.38|448.17|442.77|446.32|440.92|435
1639379400000|2021-12-13 07:10:00|446.74|441.34|446.24|440.84|446.77|441.37|445.83|440.43|530
1639379700000|2021-12-13 07:15:00|446.23|440.83|447.72|442.32|447.99|442.59|446.12|440.72|449
1639380000000|2021-12-13 07:20:00|447.71|442.31|447.61|442.21|448.78|443.38|447.57|442.17|341
1639380300000|2021-12-13 07:25:00|447.6|442.2|447.17|441.77|447.77|442.37|447.03|441.63|449
1639380600000|2021-12-13 07:30:00|447.18|441.78|447.05|441.65|447.25|441.85|446.22|440.82|499
1639380900000|2021-12-13 07:35:00|447.07|441.67|446|440.6|447.11|441.71|445.98|440.58|365
1639381200000|2021-12-13 07:40:00|446.01|440.61|444.28|438.88|446.01|440.61|444.08|438.68|551
1639381500000|2021-12-13 07:45:00|444.27|438.87|444.42|439.02|444.6|439.2|444.21|438.81|350
1639381800000|2021-12-13 07:50:00|444.43|439.03|445.18|439.78|445.4|440|444.13|438.73|436
1639382100000|2021-12-13 07:55:00|445.19|439.79|445.82|440.42|445.91|440.51|444.95|439.55|319
1639382400000|2021-12-13 08:00:00|445.83|440.43|446.02|440.62|446.57|441.17|445.72|440.32|439
1639382700000|2021-12-13 08:05:00|446.03|440.63|445.31|439.91|446.77|441.37|443.06|437.66|680
1639383000000|2021-12-13 08:10:00|445.32|439.92|447.91|442.51|448.1|442.7|445.32|439.92|725
1639383300000|2021-12-13 08:15:00|447.87|442.47|448.18|442.78|448.25|442.85|447.27|441.87|622
1639383600000|2021-12-13 08:20:00|448.16|442.76|448.12|442.72|448.85|443.45|447.95|442.55|432
1639383900000|2021-12-13 08:25:00|448.15|442.75|448.12|442.72|448.15|442.75|447.38|441.98|444
1639384200000|2021-12-13 08:30:00|448.11|442.71|451.05|445.65|451.52|446.12|448.1|442.7|403
1639384500000|2021-12-13 08:35:00|451.04|445.64|449.48|444.08|451.21|445.81|448.99|443.59|415
1639384800000|2021-12-13 08:40:00|449.52|444.12|455.46|450.06|455.52|450.12|449.49|444.09|581
1639385100000|2021-12-13 08:45:00|455.48|450.08|453.88|448.48|455.61|450.21|453.35|447.95|629
1639385400000|2021-12-13 08:50:00|453.74|448.34|455.04|449.64|455.07|449.67|453.21|447.81|497
1639385700000|2021-12-13 08:55:00|455.1|449.7|453.23|447.83|455.16|449.76|453.15|447.75|441
1639386000000|2021-12-13 09:00:00|453.19|447.79|452|446.6|453.41|448.01|451.75|446.35|497
1639386300000|2021-12-13 09:05:00|451.98|446.58|451.02|445.62|452.15|446.75|451.01|445.61|434
1639386600000|2021-12-13 09:10:00|451|445.6|451.31|445.91|451.55|446.15|450.03|444.63|430
1639386900000|2021-12-13 09:15:00|451.26|445.86|450.19|444.79|451.3|445.9|449.93|444.53|478
1639387200000|2021-12-13 09:20:00|450.15|444.75|451.46|446.06|451.57|446.17|450.15|444.75|385
1639387500000|2021-12-13 09:25:00|451.45|446.05|451.89|446.49|452.02|446.62|450.61|445.21|346
1639387800000|2021-12-13 09:30:00|451.85|446.45|450.53|445.13|451.95|446.55|450.47|445.07|401
1639388100000|2021-12-13 09:35:00|450.56|445.16|451.35|445.95|451.51|446.11|450.19|444.79|415
1639388400000|2021-12-13 09:40:00|451.37|445.97|451.96|446.56|452.27|446.87|450.82|445.42|453
1639388700000|2021-12-13 09:45:00|451.97|446.57|452.36|446.96|452.5|447.1|451.9|446.5|459
1639389000000|2021-12-13 09:50:00|452.34|446.94|451.76|446.36|452.38|446.98|451.47|446.07|313
1639389300000|2021-12-13 09:55:00|451.77|446.37|451.37|445.97|451.94|446.54|451.14|445.74|342
1639389600000|2021-12-13 10:00:00|451.36|445.96|452.36|446.96|452.61|447.21|451.26|445.86|406
1639389900000|2021-12-13 10:05:00|452.43|447.03|451.45|446.05|452.43|447.03|450.4|445|487
1639390200000|2021-12-13 10:10:00|451.43|446.03|451.35|445.95|451.8|446.4|451.23|445.83|391
1639390500000|2021-12-13 10:15:00|451.34|445.94|451.36|445.96|451.99|446.59|450.85|445.45|454
1639390800000|2021-12-13 10:20:00|451.37|445.97|450.31|444.91|451.38|445.98|449.79|444.39|458
1639391100000|2021-12-13 10:25:00|450.32|444.92|450.42|445.02|450.64|445.24|449.96|444.56|417
1639391400000|2021-12-13 10:30:00|450.44|445.04|451.49|446.09|452.3|446.9|450.39|444.99|457
1639391700000|2021-12-13 10:35:00|451.51|446.11|450.27|444.87|451.55|446.15|449.16|443.76|628
1639392000000|2021-12-13 10:40:00|450.26|444.86|451.09|445.69|451.28|445.88|450.24|444.84|372
1639392300000|2021-12-13 10:45:00|451.12|445.72|451.65|446.25|452.64|447.24|450.89|445.49|509
1639392600000|2021-12-13 10:50:00|451.6|446.2|451.23|445.83|451.86|446.46|451.02|445.62|432
1639392900000|2021-12-13 10:55:00|451.24|445.84|452.18|446.78|452.55|447.15|451.24|445.84|440
1639393200000|2021-12-13 11:00:00|452.14|446.74|452|446.6|452.36|446.96|451.1|445.7|504
1639393500000|2021-12-13 11:05:00|452.02|446.62|452.28|446.88|452.48|447.08|451.51|446.11|409
1639393800000|2021-12-13 11:10:00|452.27|446.87|452.19|446.79|452.45|447.05|451.73|446.33|377
1639394100000|2021-12-13 11:15:00|452.17|446.77|452.69|447.29|452.85|447.45|451.73|446.33|438
1639394400000|2021-12-13 11:20:00|452.7|447.3|453.31|447.91|453.75|448.35|452.63|447.23|426
1639394700000|2021-12-13 11:25:00|453.3|447.9|451.56|446.16|453.3|447.9|451.44|446.04|371
1639395000000|2021-12-13 11:30:00|451.57|446.17|452.97|447.57|453.2|447.8|451.56|446.16|468
1639395300000|2021-12-13 11:35:00|453.01|447.61|452.18|446.78|453.15|447.75|452.16|446.76|411
1639395600000|2021-12-13 11:40:00|452.25|446.85|451.54|446.14|452.34|446.94|451.34|445.94|344
1639395900000|2021-12-13 11:45:00|451.53|446.13|451.19|445.79|451.99|446.59|450.86|445.46|398
1639396200000|2021-12-13 11:50:00|451.2|445.8|451.54|446.14|451.9|446.5|450.77|445.37|353
1639396500000|2021-12-13 11:55:00|451.55|446.15|452.57|447.17|452.88|447.48|451.48|446.08|440
1639396800000|2021-12-13 12:00:00|452.58|447.18|451.58|446.18|452.63|447.23|451.45|446.05|489
1639397100000|2021-12-13 12:05:00|451.56|446.16|452.8|447.4|453.02|447.62|451.54|446.14|499
1639397400000|2021-12-13 12:10:00|452.81|447.41|452.42|447.02|452.83|447.43|451.71|446.31|482
1639397700000|2021-12-13 12:15:00|452.41|447.01|453.32|447.92|453.73|448.33|452.13|446.73|414
1639398000000|2021-12-13 12:20:00|453.33|447.93|455.36|449.96|457.12|451.72|453.19|447.79|741
1639398300000|2021-12-13 12:25:00|455.35|449.95|454.4|449|455.42|450.02|454.23|448.83|454
1639398600000|2021-12-13 12:30:00|454.36|448.96|453.29|447.89|454.57|449.17|453.24|447.84|421
1639398900000|2021-12-13 12:35:00|453.28|447.88|451.81|446.41|453.7|448.3|451.81|446.41|544
1639399200000|2021-12-13 12:40:00|451.8|446.4|449.33|443.93|451.8|446.4|449.33|443.93|575
1639399500000|2021-12-13 12:45:00|449.34|443.94|447.04|441.64|449.55|444.15|446.26|440.86|635
1639399800000|2021-12-13 12:50:00|447.02|441.62|446.12|440.72|447.65|442.25|446.04|440.64|553
1639400100000|2021-12-13 12:55:00|446.14|440.74|446.43|441.03|446.88|441.48|445.45|440.05|456
1639400400000|2021-12-13 13:00:00|446.44|441.04|447.09|441.69|447.14|441.74|445.36|439.96|482
1639400700000|2021-12-13 13:05:00|447.1|441.7|446.61|441.21|447.77|442.37|446.54|441.14|393
1639401000000|2021-12-13 13:10:00|446.66|441.26|445.66|440.26|446.91|441.51|445.38|439.98|577
1639401300000|2021-12-13 13:15:00|445.64|440.24|445.33|439.93|446.56|441.16|445.21|439.81|576
1639401600000|2021-12-13 13:20:00|445.32|439.92|446.64|441.24|446.64|441.24|443.73|438.33|611
1639401900000|2021-12-13 13:25:00|446.7|441.3|446.94|441.54|448.27|442.87|446.25|440.85|566
1639402200000|2021-12-13 13:30:00|446.92|441.52|449.08|443.68|449.16|443.76|446.82|441.42|532
1639402500000|2021-12-13 13:35:00|449.09|443.69|447.78|442.38|449.53|444.13|446.99|441.59|547
1639402800000|2021-12-13 13:40:00|447.76|442.36|449.01|443.61|449.76|444.36|447.66|442.26|434
1639403100000|2021-12-13 13:45:00|449|443.6|447.8|442.4|449|443.6|447.42|442.02|343
1639403400000|2021-12-13 13:50:00|447.81|442.41|448.14|442.74|448.38|442.98|447.76|442.36|346
1639403700000|2021-12-13 13:55:00|448.11|442.71|447.73|442.33|448.33|442.93|447.49|442.09|453
1639404000000|2021-12-13 14:00:00|447.74|442.34|447.09|441.69|447.74|442.34|447|441.6|437
1639404300000|2021-12-13 14:05:00|447.07|441.67|445.42|440.02|447.07|441.67|444.73|439.33|464
1639404600000|2021-12-13 14:10:00|445.41|440.01|444.66|439.26|445.67|440.27|444.28|438.88|544
1639404900000|2021-12-13 14:15:00|444.67|439.27|442.13|436.73|444.85|439.45|441.86|436.46|747
1639405200000|2021-12-13 14:20:00|442.14|436.74|439.94|434.54|442.56|437.16|439.83|434.43|870
1639405500000|2021-12-13 14:25:00|439.93|434.53|441.54|436.14|441.9|436.5|439.63|434.23|701
1639405800000|2021-12-13 14:30:00|441.53|436.13|439.88|434.48|442.4|437|439.81|434.41|771
1639406100000|2021-12-13 14:35:00|439.91|434.51|439.5|434.1|441.39|435.99|439.35|433.95|729
1639406400000|2021-12-13 14:40:00|439.51|434.11|440.91|435.51|441.23|435.83|439.5|434.1|676
1639406700000|2021-12-13 14:45:00|440.83|435.43|441.77|436.37|441.9|436.5|440.71|435.31|577
1639407000000|2021-12-13 14:50:00|441.75|436.35|440.39|434.99|442.06|436.66|440.35|434.95|541
1639407300000|2021-12-13 14:55:00|440.41|435.01|440.93|435.53|441.4|436|439.81|434.41|663
1639407600000|2021-12-13 15:00:00|440.94|435.54|439.26|433.86|440.94|435.54|439.24|433.84|622
1639407900000|2021-12-13 15:05:00|439.28|433.88|440.03|434.63|440.38|434.98|439.27|433.87|551
1639408200000|2021-12-13 15:10:00|440|434.6|437.99|432.59|440.05|434.65|437.8|432.4|683
1639408500000|2021-12-13 15:15:00|438.01|432.61|435.56|430.16|438.07|432.67|435.55|430.15|617
1639408800000|2021-12-13 15:20:00|435.58|430.18|434.72|429.32|437.46|432.06|433.99|428.59|820
1639409100000|2021-12-13 15:25:00|434.71|429.31|435.37|429.97|435.4|430|433.72|428.32|751
1639409400000|2021-12-13 15:30:00|435.36|429.96|433.03|427.63|435.64|430.24|433.03|427.63|756
1639409700000|2021-12-13 15:35:00|433.01|427.61|435.45|430.05|436.32|430.92|432.85|427.45|794
1639410000000|2021-12-13 15:40:00|435.47|430.07|435.45|430.05|437.8|432.4|435.13|429.73|730
1639410300000|2021-12-13 15:45:00|435.48|430.08|433.08|427.68|436.33|430.93|433.04|427.64|808
1639410600000|2021-12-13 15:50:00|433.07|427.67|432.12|426.72|433.52|428.12|431.75|426.35|815
1639410900000|2021-12-13 15:55:00|432.11|426.71|432.72|427.32|432.91|427.51|430.97|425.57|848
1639411200000|2021-12-13 16:00:00|432.71|427.31|432.07|426.67|432.76|427.36|428.73|423.33|845
1639411500000|2021-12-13 16:05:00|432.08|426.68|434.42|429.02|435.05|429.65|431.99|426.59|805
1639411800000|2021-12-13 16:10:00|434.39|428.99|433.35|427.95|434.67|429.27|431.51|426.11|868
1639412100000|2021-12-13 16:15:00|433.34|427.94|431.02|425.62|433.77|428.37|430.57|425.17|826
1639412400000|2021-12-13 16:20:00|431.04|425.64|427.9|422.5|431.13|425.73|427.9|422.5|769
1639412700000|2021-12-13 16:25:00|427.93|422.53|429.81|424.41|430.99|425.59|426.06|420.66|966
1639413000000|2021-12-13 16:30:00|429.79|424.39|428.77|423.37|431|425.6|428.07|422.67|841
1639413300000|2021-12-13 16:35:00|428.9|423.5|429.78|424.38|430.72|425.32|428.62|423.22|839
1639413600000|2021-12-13 16:40:00|429.8|424.4|430.39|424.99|430.57|425.17|428.88|423.48|806
1639413900000|2021-12-13 16:45:00|430.4|425|431.55|426.15|432.14|426.74|430.4|425|828
1639414200000|2021-12-13 16:50:00|431.53|426.13|430.85|425.45|432.11|426.71|430.77|425.37|729
1639414500000|2021-12-13 16:55:00|430.87|425.47|431.07|425.67|431.34|425.94|429.12|423.72|660
1639414800000|2021-12-13 17:00:00|431.06|425.66|431.68|426.28|431.73|426.33|430.57|425.17|762
1639415100000|2021-12-13 17:05:00|431.69|426.29|435.01|429.61|435.46|430.06|431.56|426.16|718
1639415400000|2021-12-13 17:10:00|435.29|429.89|434.93|429.53|437.29|431.89|434.91|429.51|877
1639415700000|2021-12-13 17:15:00|434.98|429.58|432.6|427.2|435.02|429.62|432.57|427.17|645
1639416000000|2021-12-13 17:20:00|432.58|427.18|433.13|427.73|433.5|428.1|432.33|426.93|658
1639416300000|2021-12-13 17:25:00|433.12|427.72|432.57|427.17|433.2|427.8|431.83|426.43|630
1639416600000|2021-12-13 17:30:00|432.59|427.19|433.04|427.64|433.22|427.82|432.56|427.16|447
1639416900000|2021-12-13 17:35:00|433.05|427.65|432.63|427.23|433.75|428.35|432.63|427.23|447
1639417200000|2021-12-13 17:40:00|432.68|427.28|431.19|425.79|432.68|427.28|430.53|425.13|641
1639417500000|2021-12-13 17:45:00|431.18|425.78|431.85|426.45|432.05|426.65|430.84|425.44|610
1639417800000|2021-12-13 17:50:00|431.76|426.36|432.63|427.23|433.47|428.07|431.76|426.36|628
1639418100000|2021-12-13 17:55:00|432.62|427.22|432.57|427.17|432.8|427.4|431.86|426.46|442
1639418400000|2021-12-13 18:00:00|432.55|427.15|433.32|427.92|433.32|427.92|431.35|425.95|571
1639418700000|2021-12-13 18:05:00|433.35|427.95|432.52|427.12|433.63|428.23|431.57|426.17|647
1639419000000|2021-12-13 18:10:00|432.5|427.1|432.46|427.06|432.97|427.57|431.97|426.57|575
1639419300000|2021-12-13 18:15:00|432.47|427.07|432.09|426.69|432.91|427.51|431.48|426.08|565
1639419600000|2021-12-13 18:20:00|432.08|426.68|431.63|426.23|432.75|427.35|431.62|426.22|501
1639419900000|2021-12-13 18:25:00|431.58|426.18|431.09|425.69|431.61|426.21|430.24|424.84|555
1639420200000|2021-12-13 18:30:00|431.1|425.7|429.67|424.27|431.1|425.7|429.37|423.97|591
1639420500000|2021-12-13 18:35:00|429.66|424.26|429.69|424.29|430.29|424.89|429.2|423.8|500
1639420800000|2021-12-13 18:40:00|429.73|424.33|429.63|424.23|430.11|424.71|429.46|424.06|357
1639421100000|2021-12-13 18:45:00|429.62|424.22|429.87|424.47|430.06|424.66|429.35|423.95|482
1639421400000|2021-12-13 18:50:00|429.88|424.48|430.86|425.46|431.16|425.76|429.77|424.37|424
1639421700000|2021-12-13 18:55:00|430.85|425.45|430.53|425.13|430.85|425.45|429.3|423.9|505
1639422000000|2021-12-13 19:00:00|430.48|425.08|427.44|422.04|430.48|425.08|427.33|421.93|615
1639422300000|2021-12-13 19:05:00|427.47|422.07|429.08|423.68|429.32|423.92|427.3|421.9|610
1639422600000|2021-12-13 19:10:00|429.07|423.67|428.54|423.14|430.19|424.79|428.05|422.65|598
1639422900000|2021-12-13 19:15:00|428.55|423.15|427.62|422.22|428.94|423.54|426.56|421.16|658
1639423200000|2021-12-13 19:20:00|427.6|422.2|427.03|421.63|428.89|423.49|426.85|421.45|701
1639423500000|2021-12-13 19:25:00|427.01|421.61|423.92|418.52|428.17|422.77|422.52|417.12|1006
1639423800000|2021-12-13 19:30:00|423.94|418.54|421.76|416.36|424.38|418.98|419.59|414.19|1052
1639424100000|2021-12-13 19:35:00|421.71|416.31|421.02|415.62|421.74|416.34|419.72|414.32|981
1639424400000|2021-12-13 19:40:00|420.96|415.56|419.92|414.52|421.26|415.86|417.22|411.82|925
1639424700000|2021-12-13 19:45:00|419.86|414.46|424.23|418.83|424.45|419.05|419.35|413.95|917
1639425000000|2021-12-13 19:50:00|424.29|418.89|426.28|420.88|427|421.6|423.21|417.81|934
1639425300000|2021-12-13 19:55:00|426.29|420.89|426.44|421.04|427.49|422.09|425.68|420.28|888
1639425600000|2021-12-13 20:00:00|426.45|421.05|426.29|420.89|427.45|422.05|425.18|419.78|922
1639425900000|2021-12-13 20:05:00|426.26|420.86|427.98|422.58|428.22|422.82|425.56|420.16|862
1639426200000|2021-12-13 20:10:00|428.08|422.68|428.36|422.96|428.57|423.17|426.8|421.4|807
1639426500000|2021-12-13 20:15:00|428.3|422.9|425.41|420.01|428.39|422.99|425.06|419.66|708
1639426800000|2021-12-13 20:20:00|425.38|419.98|426.41|421.01|427.02|421.62|424.93|419.53|763
1639427100000|2021-12-13 20:25:00|426.39|420.99|426.43|421.03|426.93|421.53|425.53|420.13|675
1639427400000|2021-12-13 20:30:00|426.45|421.05|425.59|420.19|426.98|421.58|425.59|420.19|651
1639427700000|2021-12-13 20:35:00|425.64|420.24|424.7|419.3|425.95|420.55|424.57|419.17|770
1639428000000|2021-12-13 20:40:00|424.71|419.31|425.07|419.67|425.85|420.45|424.51|419.11|610
1639428300000|2021-12-13 20:45:00|425.1|419.7|425.93|420.53|426.1|420.7|425.04|419.64|669
1639428600000|2021-12-13 20:50:00|425.91|420.51|426.49|421.09|426.98|421.58|424.63|419.23|716
1639428900000|2021-12-13 20:55:00|426.48|421.08|426.38|420.98|426.77|421.37|425.58|420.18|643
1639429200000|2021-12-13 21:00:00|426.52|421.12|425.94|420.54|427.12|421.72|425.61|420.21|718
1639429500000|2021-12-13 21:05:00|425.93|420.53|423.72|418.32|426.07|420.67|423.72|418.32|589
1639429800000|2021-12-13 21:10:00|423.62|418.22|424.8|419.4|424.99|419.59|423.16|417.76|682
1639430100000|2021-12-13 21:15:00|424.74|419.34|424.58|419.18|425.74|420.34|423.91|418.51|650
1639430400000|2021-12-13 21:20:00|424.59|419.19|425.93|420.53|426.32|420.92|424.12|418.72|616
1639430700000|2021-12-13 21:25:00|425.92|420.52|425.81|420.41|426.37|420.97|425.07|419.67|578
1639431000000|2021-12-13 21:30:00|425.79|420.39|427.64|422.24|427.81|422.41|425.72|420.32|694
1639431300000|2021-12-13 21:35:00|427.65|422.25|427.28|421.88|427.65|422.25|425.85|420.45|582
1639431600000|2021-12-13 21:40:00|427.27|421.87|426.28|420.88|427.55|422.15|425.67|420.27|622
1639431900000|2021-12-13 21:45:00|426.29|420.89|429.1|423.7|429.63|424.23|426.26|420.86|742
1639432200000|2021-12-13 21:50:00|429.08|423.68|428.37|422.97|429.38|423.98|427.87|422.47|611
1639432500000|2021-12-13 21:55:00|428.34|422.94|428.9|423.5|429.78|424.38|428.18|422.78|675
1639432800000|2021-12-13 22:00:00|428.85|423.45|428.27|422.87|428.94|423.54|427.79|422.39|427
1639433100000|2021-12-13 22:05:00|428.26|422.86|432.52|427.12|432.94|427.54|428.26|422.86|627
1639433400000|2021-12-13 22:10:00|432.49|427.09|432.6|427.2|432.94|427.54|430.74|425.34|745
1639433700000|2021-12-13 22:15:00|432.59|427.19|430.96|425.56|432.59|427.19|430.25|424.85|584
1639434000000|2021-12-13 22:20:00|431.04|425.64|432.09|426.69|432.2|426.8|430.61|425.21|472
1639434300000|2021-12-13 22:25:00|432.14|426.74|431.69|426.29|432.23|426.83|431.47|426.07|252
1639434600000|2021-12-13 22:30:00|431.71|426.31|432.02|426.62|432.25|426.85|431.68|426.28|266
1639434900000|2021-12-13 22:35:00|432.04|426.64|431.92|426.52|432.09|426.69|431.53|426.13|205
1639435200000|2021-12-13 22:40:00|431.9|426.5|432.03|426.63|432.11|426.71|431.57|426.17|209
1639435500000|2021-12-13 22:45:00|432.02|426.62|432.35|426.95|432.42|427.02|431.81|426.41|342
1639435800000|2021-12-13 22:50:00|432.34|426.94|432.86|427.46|432.86|427.46|432.21|426.81|291
1639436100000|2021-12-13 22:55:00|432.83|427.43|431.9|426.5|432.97|427.57|431.87|426.47|313
1639436400000|2021-12-13 23:00:00|431.92|426.52|431.13|425.73|432.4|427|429.67|424.27|581
1639436700000|2021-12-13 23:05:00|431.04|425.64|429.71|424.31|431.28|425.88|429.38|423.98|492
1639437000000|2021-12-13 23:10:00|429.72|424.32|430.3|424.9|430.68|425.28|429.23|423.83|571
1639437300000|2021-12-13 23:15:00|430.33|424.93|429.76|424.36|430.43|425.03|429.12|423.72|463
1639437600000|2021-12-13 23:20:00|429.71|424.31|428.89|423.49|430.07|424.67|428.57|423.17|421
1639437900000|2021-12-13 23:25:00|428.87|423.47|427.15|421.75|429.01|423.61|426.88|421.48|438
1639438200000|2021-12-13 23:30:00|427.14|421.74|426.15|420.75|427.85|422.45|425.93|420.53|443
1639438500000|2021-12-13 23:35:00|426.08|420.68|426.74|421.34|427.34|421.94|426.08|420.68|585
1639438800000|2021-12-13 23:40:00|426.73|421.33|425.46|420.06|426.91|421.51|425.34|419.94|428
1639439100000|2021-12-13 23:45:00|425.47|420.07|425.69|420.29|426.26|420.86|424.34|418.94|573
1639439400000|2021-12-13 23:50:00|425.7|420.3|425.71|420.31|425.88|420.48|425.04|419.64|457
1639439700000|2021-12-13 23:55:00|425.7|420.3|424.71|419.31|425.7|420.3|424.19|418.79|471
1639440000000|2021-12-14 00:00:00|424.75|419.35|421.62|416.22|425.14|419.74|421.62|416.22|721
1639440300000|2021-12-14 00:05:00|421.63|416.23|424.32|418.92|425.06|419.66|421.61|416.21|642
1639440600000|2021-12-14 00:10:00|424.34|418.94|422.39|416.99|424.88|419.48|422.06|416.66|597
1639440900000|2021-12-14 00:15:00|422.43|417.03|422.59|417.19|422.59|417.19|421.49|416.09|650
1639441200000|2021-12-14 00:20:00|422.58|417.18|425.29|419.89|425.36|419.96|422.44|417.04|545
1639441500000|2021-12-14 00:25:00|425.27|419.87|427.28|421.88|427.55|422.15|425.05|419.65|586
1639441800000|2021-12-14 00:30:00|427.23|421.83|430.03|424.63|430.59|425.19|427.23|421.83|742
1639442100000|2021-12-14 00:35:00|430.07|424.67|428.76|423.36|431.7|426.3|428.66|423.26|689
1639442400000|2021-12-14 00:40:00|428.78|423.38|431.18|425.78|431.18|425.78|428.71|423.31|663
1639442700000|2021-12-14 00:45:00|431.19|425.79|429.92|424.52|431.27|425.87|429.68|424.28|501
1639443000000|2021-12-14 00:50:00|429.93|424.53|429.91|424.51|430.16|424.76|429.19|423.79|417
1639443300000|2021-12-14 00:55:00|429.92|424.52|429.4|424|430.19|424.79|429.35|423.95|449
1639443600000|2021-12-14 01:00:00|429.39|423.99|427.51|422.11|429.69|424.29|427.42|422.02|468
1639443900000|2021-12-14 01:05:00|427.45|422.05|427.13|421.73|427.45|422.05|426.4|421|468
1639444200000|2021-12-14 01:10:00|427.14|421.74|427.5|422.1|427.6|422.2|426.18|420.78|477
1639444500000|2021-12-14 01:15:00|427.48|422.08|428.34|422.94|428.41|423.01|427.21|421.81|492
1639444800000|2021-12-14 01:20:00|428.32|422.92|426.05|420.65|428.45|423.05|425.99|420.59|488
1639445100000|2021-12-14 01:25:00|426.06|420.66|425.68|420.28|426.84|421.44|425.67|420.27|405
1639445400000|2021-12-14 01:30:00|425.67|420.27|424.41|419.01|425.76|420.36|423.56|418.16|655
1639445700000|2021-12-14 01:35:00|424.42|419.02|423.79|418.39|424.46|419.06|423.65|418.25|526
1639446000000|2021-12-14 01:40:00|423.78|418.38|423.81|418.41|424.23|418.83|422.94|417.54|531
1639446300000|2021-12-14 01:45:00|423.82|418.42|423.63|418.23|423.96|418.56|423.06|417.66|447
1639446600000|2021-12-14 01:50:00|423.64|418.24|425.81|420.41|426.08|420.68|423.51|418.11|532
1639446900000|2021-12-14 01:55:00|425.82|420.42|427.26|421.86|429.36|423.96|425.36|419.96|710
1639447200000|2021-12-14 02:00:00|427.19|421.79|428.21|422.81|428.23|422.83|425.67|420.27|632
1639447500000|2021-12-14 02:05:00|428.2|422.8|426.86|421.46|428.27|422.87|426.39|420.99|543
1639447800000|2021-12-14 02:10:00|426.88|421.48|427.4|422|427.62|422.22|426.83|421.43|500
1639448100000|2021-12-14 02:15:00|427.39|421.99|424.64|419.24|427.39|421.99|424.64|419.24|554
1639448400000|2021-12-14 02:20:00|424.78|419.38|424.69|419.29|424.88|419.48|423.98|418.58|535
1639448700000|2021-12-14 02:25:00|424.71|419.31|424.28|418.88|425.58|420.18|424.05|418.65|499
1639449000000|2021-12-14 02:30:00|424.27|418.87|425.58|420.18|425.62|420.22|424.24|418.84|443
1639449300000|2021-12-14 02:35:00|425.57|420.17|427.61|422.21|428.07|422.67|425.36|419.96|461
1639449600000|2021-12-14 02:40:00|427.59|422.19|427.34|421.94|427.83|422.43|427.05|421.65|478
1639449900000|2021-12-14 02:45:00|427.36|421.96|425.2|419.8|427.36|421.96|425.15|419.75|387
1639450200000|2021-12-14 02:50:00|425.21|419.81|427.14|421.74|427.14|421.74|424.92|419.52|432
1639450500000|2021-12-14 02:55:00|427.12|421.72|427.87|422.47|428.07|422.67|426.52|421.12|499
1639450800000|2021-12-14 03:00:00|427.86|422.46|428.09|422.69|428.76|423.36|427.29|421.89|625
1639451100000|2021-12-14 03:05:00|428.12|422.72|429|423.6|429.56|424.16|428.12|422.72|489
1639451400000|2021-12-14 03:10:00|428.99|423.59|427.61|422.21|429.52|424.12|427.56|422.16|534
1639451700000|2021-12-14 03:15:00|427.62|422.22|426.82|421.42|428.38|422.98|426.82|421.42|452
1639452000000|2021-12-14 03:20:00|426.8|421.4|425.8|420.4|426.84|421.44|425.72|420.32|412
1639452300000|2021-12-14 03:25:00|425.81|420.41|428.49|423.09|429.82|424.42|425.81|420.41|554
1639452600000|2021-12-14 03:30:00|428.46|423.06|427.26|421.86|429.44|424.04|427.08|421.68|640
1639452900000|2021-12-14 03:35:00|427.24|421.84|425.61|420.21|427.26|421.86|425.56|420.16|474
1639453200000|2021-12-14 03:40:00|425.62|420.22|425.07|419.67|425.62|420.22|424.55|419.15|489
1639453500000|2021-12-14 03:45:00|425.01|419.61|426.62|421.22|427.13|421.73|424.57|419.17|517
1639453800000|2021-12-14 03:50:00|426.63|421.23|424.92|419.52|426.63|421.23|424.9|419.5|509
1639454100000|2021-12-14 03:55:00|424.96|419.56|427.1|421.7|427.14|421.74|424.93|419.53|475
1639454400000|2021-12-14 04:00:00|427.11|421.71|427.94|422.54|428.23|422.83|426.42|421.02|577
1639454700000|2021-12-14 04:05:00|427.95|422.55|428.54|423.14|428.69|423.29|427.36|421.96|482
1639455000000|2021-12-14 04:10:00|428.56|423.16|428.64|423.24|428.71|423.31|427.62|422.22|395
1639455300000|2021-12-14 04:15:00|428.63|423.23|427.75|422.35|428.94|423.54|427.69|422.29|507
1639455600000|2021-12-14 04:20:00|427.74|422.34|427.75|422.35|428.1|422.7|427.47|422.07|344
1639455900000|2021-12-14 04:25:00|427.74|422.34|427.62|422.22|428.27|422.87|426.98|421.58|447
1639456200000|2021-12-14 04:30:00|427.6|422.2|429.46|424.06|430.1|424.7|427.6|422.2|443
1639456500000|2021-12-14 04:35:00|429.44|424.04|426.05|420.65|429.44|424.04|426|420.6|530
1639456800000|2021-12-14 04:40:00|426.03|420.63|426.51|421.11|426.64|421.24|425.28|419.88|532
1639457100000|2021-12-14 04:45:00|426.52|421.12|425.49|420.09|426.98|421.58|425.26|419.86|527
1639457400000|2021-12-14 04:50:00|425.44|420.04|425.11|419.71|425.7|420.3|424.97|419.57|411
1639457700000|2021-12-14 04:55:00|425.04|419.64|426.28|420.88|426.34|420.94|425.04|419.64|460
1639458000000|2021-12-14 05:00:00|426.3|420.9|427.64|422.24|427.89|422.49|426.15|420.75|428
1639458300000|2021-12-14 05:05:00|427.63|422.23|426.19|420.79|427.68|422.28|425.9|420.5|341
1639458600000|2021-12-14 05:10:00|426.2|420.8|424.97|419.57|426.69|421.29|424.87|419.47|366
1639458900000|2021-12-14 05:15:00|424.98|419.58|426.02|420.62|426.26|420.86|424.93|419.53|410
1639459200000|2021-12-14 05:20:00|426.01|420.61|425.73|420.33|426.49|421.09|425.66|420.26|373
1639459500000|2021-12-14 05:25:00|425.79|420.39|427.66|422.26|427.69|422.29|425.75|420.35|475
1639459800000|2021-12-14 05:30:00|427.63|422.23|428.67|423.27|428.92|423.52|427.55|422.15|550
1639460100000|2021-12-14 05:35:00|428.68|423.28|426.41|421.01|428.78|423.38|426.24|420.84|428
1639460400000|2021-12-14 05:40:00|426.4|421|427.69|422.29|427.75|422.35|426.4|421|488
1639460700000|2021-12-14 05:45:00|427.68|422.28|425.99|420.59|427.96|422.56|425.7|420.3|499
1639461000000|2021-12-14 05:50:00|425.97|420.57|424.67|419.27|426.06|420.66|424.37|418.97|446
1639461300000|2021-12-14 05:55:00|424.71|419.31|423.8|418.4|424.99|419.59|423.64|418.24|602
1639461600000|2021-12-14 06:00:00|423.82|418.42|429.26|423.86|435.17|429.77|423.77|418.37|728
1639461900000|2021-12-14 06:05:00|429.25|423.85|425.76|420.36|429.26|423.86|425.19|419.79|643
1639462200000|2021-12-14 06:10:00|425.75|420.35|425.9|420.5|427.27|421.87|425.11|419.71|600
1639462500000|2021-12-14 06:15:00|425.89|420.49|425.06|419.66|425.93|420.53|422.81|417.41|798
1639462800000|2021-12-14 06:20:00|424.97|419.57|424.85|419.45|425.12|419.72|423.09|417.69|750
1639463100000|2021-12-14 06:25:00|424.84|419.44|424.03|418.63|425.76|420.36|423.55|418.15|723
1639463400000|2021-12-14 06:30:00|424.04|418.64|425.6|420.2|425.84|420.44|423.58|418.18|645
1639463700000|2021-12-14 06:35:00|425.61|420.21|424.99|419.59|426.11|420.71|424.9|419.5|523
1639464000000|2021-12-14 06:40:00|424.92|419.52|424.21|418.81|425.28|419.88|422.87|417.47|688
1639464300000|2021-12-14 06:45:00|424.22|418.82|427.39|421.99|427.39|421.99|424.22|418.82|721
1639464600000|2021-12-14 06:50:00|427.5|422.1|428.69|423.29|429.06|423.66|426.78|421.38|732
1639464900000|2021-12-14 06:55:00|428.71|423.31|428.96|423.56|429.11|423.71|427.56|422.16|669
1639465200000|2021-12-14 07:00:00|428.97|423.57|431.75|426.35|433.02|427.62|428.94|423.54|719
1639465500000|2021-12-14 07:05:00|431.74|426.34|428.98|423.58|431.96|426.56|428.49|423.09|599
1639465800000|2021-12-14 07:10:00|428.93|423.53|428.83|423.43|429.69|424.29|428.51|423.11|609
1639466100000|2021-12-14 07:15:00|428.84|423.44|431|425.6|431.11|425.71|428.6|423.2|524
1639466400000|2021-12-14 07:20:00|430.98|425.58|430.44|425.04|431.52|426.12|430.2|424.8|543
1639466700000|2021-12-14 07:25:00|430.43|425.03|429.95|424.55|430.44|425.04|429.68|424.28|450
1639467000000|2021-12-14 07:30:00|429.93|424.53|432.92|427.52|433.31|427.91|429.92|424.52|667
1639467300000|2021-12-14 07:35:00|432.93|427.53|432.99|427.59|433|427.6|431.8|426.4|495
1639467600000|2021-12-14 07:40:00|433|427.6|433.17|427.77|434.17|428.77|432.94|427.54|576
1639467900000|2021-12-14 07:45:00|433.18|427.78|434.14|428.74|434.75|429.35|433.18|427.78|503
1639468200000|2021-12-14 07:50:00|434.12|428.72|434.77|429.37|434.95|429.55|433.62|428.22|581
1639468500000|2021-12-14 07:55:00|434.78|429.38|434.51|429.11|434.8|429.4|433.6|428.2|457
1639468800000|2021-12-14 08:00:00|434.56|429.16|435.82|430.42|435.95|430.55|434.18|428.78|649
1639469100000|2021-12-14 08:05:00|435.83|430.43|434.46|429.06|435.95|430.55|434.25|428.85|604
1639469400000|2021-12-14 08:10:00|434.45|429.05|433.87|428.47|434.53|429.13|433.17|427.77|635
1639469700000|2021-12-14 08:15:00|433.88|428.48|433.21|427.81|434.1|428.7|433.01|427.61|594
1639470000000|2021-12-14 08:20:00|433.22|427.82|434.47|429.07|434.64|429.24|432.91|427.51|519
1639470300000|2021-12-14 08:25:00|434.42|429.02|434.57|429.17|435.09|429.69|434.41|429.01|502
1639470600000|2021-12-14 08:30:00|434.59|429.19|434.61|429.21|434.86|429.46|433.96|428.56|474
1639470900000|2021-12-14 08:35:00|434.58|429.18|436.3|430.9|436.99|431.59|434.37|428.97|657
1639471200000|2021-12-14 08:40:00|436.28|430.88|436.48|431.08|436.52|431.12|435.74|430.34|582
1639471500000|2021-12-14 08:45:00|436.47|431.07|435.05|429.65|436.56|431.16|435.01|429.61|522
1639471800000|2021-12-14 08:50:00|435.06|429.66|435.72|430.32|435.79|430.39|435.06|429.66|545
1639472100000|2021-12-14 08:55:00|435.73|430.33|436.82|431.42|437.28|431.88|435.55|430.15|486
1639472400000|2021-12-14 09:00:00|436.81|431.41|436.2|430.8|437.27|431.87|436|430.6|553
1639472700000|2021-12-14 09:05:00|436.21|430.81|435.37|429.97|436.57|431.17|435.28|429.88|514
1639473000000|2021-12-14 09:10:00|435.41|430.01|435.32|429.92|435.63|430.23|435.09|429.69|358
1639473300000|2021-12-14 09:15:00|435.31|429.91|434.57|429.17|436.04|430.64|434.57|429.17|503
1639473600000|2021-12-14 09:20:00|434.52|429.12|434.63|429.23|435.01|429.61|433.87|428.47|387
1639473900000|2021-12-14 09:25:00|434.6|429.2|434.48|429.08|435.24|429.84|434.24|428.84|394
1639474200000|2021-12-14 09:30:00|434.46|429.06|434.73|429.33|435.63|430.23|434.29|428.89|402
1639474500000|2021-12-14 09:35:00|434.74|429.34|431.95|426.55|434.82|429.42|431.58|426.18|575
1639474800000|2021-12-14 09:40:00|431.86|426.46|431.41|426.01|432.6|427.2|431.41|426.01|606
1639475100000|2021-12-14 09:45:00|431.34|425.94|432.28|426.88|432.58|427.18|430.52|425.12|521
1639475400000|2021-12-14 09:50:00|432.29|426.89|431.53|426.13|433.56|428.16|431.39|425.99|607
1639475700000|2021-12-14 09:55:00|431.54|426.14|430.94|425.54|431.72|426.32|430.77|425.37|538
1639476000000|2021-12-14 10:00:00|430.96|425.56|432.17|426.77|432.28|426.88|430.92|425.52|491
1639476300000|2021-12-14 10:05:00|432.18|426.78|431.99|426.59|432.54|427.14|431.75|426.35|467
1639476600000|2021-12-14 10:10:00|432|426.6|432.65|427.25|434.04|428.64|431.7|426.3|541
1639476900000|2021-12-14 10:15:00|432.64|427.24|432.49|427.09|433.03|427.63|431.85|426.45|382
1639477200000|2021-12-14 10:20:00|432.47|427.07|432.89|427.49|433.87|428.47|432.37|426.97|537
1639477500000|2021-12-14 10:25:00|432.91|427.51|432.54|427.14|433.04|427.64|432.35|426.95|402
1639477800000|2021-12-14 10:30:00|432.43|427.03|437.02|431.62|437.82|432.42|432.35|426.95|554
1639478100000|2021-12-14 10:35:00|436.98|431.58|435.36|429.96|437.29|431.89|435.34|429.94|797
1639478400000|2021-12-14 10:40:00|435.37|429.97|435.04|429.64|435.52|430.12|434.43|429.03|703
1639478700000|2021-12-14 10:45:00|435.05|429.65|436.76|431.36|437.23|431.83|434.98|429.58|702
1639479000000|2021-12-14 10:50:00|436.78|431.38|438.15|432.75|438.18|432.78|435.6|430.2|609
1639479300000|2021-12-14 10:55:00|438.14|432.74|437.35|431.95|438.78|433.38|436.99|431.59|596
1639479600000|2021-12-14 11:00:00|437.34|431.94|438.29|432.89|438.48|433.08|437.15|431.75|549
1639479900000|2021-12-14 11:05:00|438.3|432.9|436.69|431.29|438.31|432.91|436.3|430.9|501
1639480200000|2021-12-14 11:10:00|436.68|431.28|437.41|432.01|438.38|432.98|436.65|431.25|484
1639480500000|2021-12-14 11:15:00|437.4|432|438.42|433.02|438.42|433.02|437.17|431.77|483
1639480800000|2021-12-14 11:20:00|438.45|433.05|438.63|433.23|439.27|433.87|438.37|432.97|546
1639481100000|2021-12-14 11:25:00|438.62|433.22|437.66|432.26|438.67|433.27|437.42|432.02|446
1639481400000|2021-12-14 11:30:00|437.7|432.3|436.32|430.92|438.2|432.8|436.26|430.86|524
1639481700000|2021-12-14 11:35:00|436.31|430.91|436.43|431.03|437.09|431.69|436.15|430.75|459
1639482000000|2021-12-14 11:40:00|436.42|431.02|437.56|432.16|437.67|432.27|436.42|431.02|362
1639482300000|2021-12-14 11:45:00|437.57|432.17|436.69|431.29|437.77|432.37|436.62|431.22|442
1639482600000|2021-12-14 11:50:00|436.68|431.28|442.85|437.45|442.93|437.53|435.97|430.57|770
1639482900000|2021-12-14 11:55:00|442.84|437.44|442.7|437.3|443.24|437.84|441.19|435.79|694
1639483200000|2021-12-14 12:00:00|442.69|437.29|443.98|438.58|444.35|438.95|442.6|437.2|777
1639483500000|2021-12-14 12:05:00|443.94|438.54|444|438.6|444.12|438.72|442.28|436.88|698
1639483800000|2021-12-14 12:10:00|443.97|438.57|442.99|437.59|444.64|439.24|442.82|437.42|598
1639484100000|2021-12-14 12:15:00|442.95|437.55|443.34|437.94|443.91|438.51|441.79|436.39|665
1639484400000|2021-12-14 12:20:00|443.33|437.93|443.75|438.35|444.19|438.79|442.48|437.08|580
1639484700000|2021-12-14 12:25:00|443.76|438.36|442.01|436.61|443.85|438.45|441.93|436.53|539
1639485000000|2021-12-14 12:30:00|441.98|436.58|440.77|435.37|442.33|436.93|440.36|434.96|504
1639485300000|2021-12-14 12:35:00|440.84|435.44|440.19|434.79|441.18|435.78|440.19|434.79|548
1639485600000|2021-12-14 12:40:00|440.18|434.78|440|434.6|441.15|435.75|439.37|433.97|529
1639485900000|2021-12-14 12:45:00|440.01|434.61|439.58|434.18|441.18|435.78|439.52|434.12|544
1639486200000|2021-12-14 12:50:00|439.57|434.17|441.09|435.69|441.15|435.75|439.23|433.83|501
1639486500000|2021-12-14 12:55:00|441.08|435.68|440.55|435.15|441.26|435.86|440.44|435.04|497
1639486800000|2021-12-14 13:00:00|440.66|435.26|441.27|435.87|442.07|436.67|440.55|435.15|611
1639487100000|2021-12-14 13:05:00|441.3|435.9|441.29|435.89|441.63|436.23|440.37|434.97|397
1639487400000|2021-12-14 13:10:00|441.3|435.9|440.67|435.27|441.59|436.19|440.66|435.26|381
1639487700000|2021-12-14 13:15:00|440.61|435.21|439.65|434.25|440.61|435.21|439.57|434.17|442
1639488000000|2021-12-14 13:20:00|439.61|434.21|438.51|433.11|439.61|434.21|438.14|432.74|534
1639488300000|2021-12-14 13:25:00|438.52|433.12|438.82|433.42|438.88|433.48|437.98|432.58|510
1639488600000|2021-12-14 13:30:00|438.81|433.41|436.91|431.51|438.81|433.41|436.61|431.21|676
1639488900000|2021-12-14 13:35:00|436.98|431.58|435.26|429.86|437.18|431.78|435.22|429.82|548
1639489200000|2021-12-14 13:40:00|435.31|429.91|434.36|428.96|436.12|430.72|434.12|428.72|657
1639489500000|2021-12-14 13:45:00|434.34|428.94|435.29|429.89|435.35|429.95|433.2|427.8|618
1639489800000|2021-12-14 13:50:00|435.28|429.88|436.7|431.3|436.85|431.45|435.1|429.7|573
1639490100000|2021-12-14 13:55:00|436.69|431.29|435.94|430.54|436.86|431.46|435.77|430.37|440
1639490400000|2021-12-14 14:00:00|435.96|430.56|436.32|430.92|436.41|431.01|434.87|429.47|586
1639490700000|2021-12-14 14:05:00|436.3|430.9|434.96|429.56|437.46|432.06|434.7|429.3|589
1639491000000|2021-12-14 14:10:00|434.97|429.57|433.4|428|435.01|429.61|433.07|427.67|640
1639491300000|2021-12-14 14:15:00|433.41|428.01|432.36|426.96|433.59|428.19|431.79|426.39|606
1639491600000|2021-12-14 14:20:00|432.34|426.94|432.56|427.16|433.88|428.48|432.12|426.72|583
1639491900000|2021-12-14 14:25:00|432.58|427.18|432.63|427.23|433.36|427.96|432.34|426.94|589
1639492200000|2021-12-14 14:30:00|432.62|427.22|434.31|428.91|434.52|429.12|432.35|426.95|709
1639492500000|2021-12-14 14:35:00|434.32|428.92|434.45|429.05|434.77|429.37|433.38|427.98|566
1639492800000|2021-12-14 14:40:00|434.46|429.06|434.84|429.44|436.31|430.91|434.4|429|646
1639493100000|2021-12-14 14:45:00|434.85|429.45|435.32|429.92|436.07|430.67|434.8|429.4|611
1639493400000|2021-12-14 14:50:00|435.36|429.96|436.28|430.88|436.42|431.02|434.9|429.5|642
1639493700000|2021-12-14 14:55:00|436.19|430.79|436.69|431.29|437.19|431.79|436.18|430.78|621
1639494000000|2021-12-14 15:00:00|436.68|431.28|435.59|430.19|437.83|432.43|435.58|430.18|595
1639494300000|2021-12-14 15:05:00|435.6|430.2|436.91|431.51|437.13|431.73|435.55|430.15|537
1639494600000|2021-12-14 15:10:00|436.93|431.53|434.77|429.37|436.93|431.53|434.77|429.37|567
1639494900000|2021-12-14 15:15:00|434.79|429.39|435.78|430.38|436.17|430.77|434.49|429.09|629
1639495200000|2021-12-14 15:20:00|435.77|430.37|438.61|433.21|438.64|433.24|435.33|429.93|597
1639495500000|2021-12-14 15:25:00|438.59|433.19|439.47|434.07|439.6|434.2|438.25|432.85|504
1639495800000|2021-12-14 15:30:00|439.46|434.06|438.04|432.64|439.55|434.15|437.8|432.4|497
1639496100000|2021-12-14 15:35:00|438.06|432.66|438.22|432.82|438.91|433.51|437.83|432.43|555
1639496400000|2021-12-14 15:40:00|438.21|432.81|437.19|431.79|438.32|432.92|436.63|431.23|600
1639496700000|2021-12-14 15:45:00|437.2|431.8|433.2|427.8|437.92|432.52|432.47|427.07|753
1639497000000|2021-12-14 15:50:00|433.26|427.86|430.91|425.51|433.26|427.86|430.88|425.48|754
1639497300000|2021-12-14 15:55:00|430.83|425.43|430.71|425.31|430.96|425.56|428.6|423.2|753
1639497600000|2021-12-14 16:00:00|430.69|425.29|431.05|425.65|431.14|425.74|429.36|423.96|663
1639497900000|2021-12-14 16:05:00|431.04|425.64|432.7|427.3|433.21|427.81|430.99|425.59|796
1639498200000|2021-12-14 16:10:00|432.67|427.27|431.5|426.1|432.9|427.5|430.94|425.54|698
1639498500000|2021-12-14 16:15:00|431.53|426.13|429.89|424.49|432.28|426.88|429.65|424.25|714
1639498800000|2021-12-14 16:20:00|429.88|424.48|428.97|423.57|430.55|425.15|428.27|422.87|694
1639499100000|2021-12-14 16:25:00|428.96|423.56|431.63|426.23|431.66|426.26|428.95|423.55|655
1639499400000|2021-12-14 16:30:00|431.69|426.29|432.04|426.64|432.18|426.78|430.57|425.17|597
1639499700000|2021-12-14 16:35:00|432.03|426.63|433.21|427.81|433.38|427.98|432.03|426.63|565
1639500000000|2021-12-14 16:40:00|433.19|427.79|431.91|426.51|433.9|428.5|431.85|426.45|569
1639500300000|2021-12-14 16:45:00|431.92|426.52|432.6|427.2|433.45|428.05|431.79|426.39|634
1639500600000|2021-12-14 16:50:00|432.59|427.19|430.9|425.5|432.89|427.49|430.73|425.33|550
1639500900000|2021-12-14 16:55:00|430.89|425.49|430.6|425.2|431.61|426.21|430.2|424.8|552
1639501200000|2021-12-14 17:00:00|430.63|425.23|430.37|424.97|431.18|425.78|430.24|424.84|643
1639501500000|2021-12-14 17:05:00|430.38|424.98|432.66|427.26|432.98|427.58|429.89|424.49|704
1639501800000|2021-12-14 17:10:00|432.65|427.25|432.16|426.76|432.9|427.5|431.85|426.45|525
1639502100000|2021-12-14 17:15:00|432.15|426.75|433.53|428.13|433.79|428.39|431.98|426.58|553
1639502400000|2021-12-14 17:20:00|433.52|428.12|434.08|428.68|434.21|428.81|433.36|427.96|472
1639502700000|2021-12-14 17:25:00|434.09|428.69|434.15|428.75|434.37|428.97|433.84|428.44|462
1639503000000|2021-12-14 17:30:00|434.11|428.71|433.49|428.09|434.16|428.76|433.04|427.64|520
1639503300000|2021-12-14 17:35:00|433.5|428.1|431.07|425.67|433.95|428.55|431.07|425.67|516
1639503600000|2021-12-14 17:40:00|431.08|425.68|431.72|426.32|432.21|426.81|431.08|425.68|570
1639503900000|2021-12-14 17:45:00|431.71|426.31|430.82|425.42|431.82|426.42|430.7|425.3|568
1639504200000|2021-12-14 17:50:00|430.85|425.45|430.17|424.77|430.96|425.56|428.62|423.22|656
1639504500000|2021-12-14 17:55:00|430.16|424.76|428.49|423.09|430.33|424.93|427.96|422.56|662
1639504800000|2021-12-14 18:00:00|428.46|423.06|429.64|424.24|429.65|424.25|427.75|422.35|626
1639505100000|2021-12-14 18:05:00|429.56|424.16|431.25|425.85|431.41|426.01|429.53|424.13|562
1639505400000|2021-12-14 18:10:00|431.26|425.86|430.27|424.87|431.4|426|429.71|424.31|646
1639505700000|2021-12-14 18:15:00|430.28|424.88|429.49|424.09|430.57|425.17|428.28|422.88|500
1639506000000|2021-12-14 18:20:00|429.46|424.06|427.42|422.02|429.79|424.39|427.4|422|619
1639506300000|2021-12-14 18:25:00|427.41|422.01|429.14|423.74|429.61|424.21|427.37|421.97|533
1639506600000|2021-12-14 18:30:00|429.13|423.73|426.39|420.99|429.14|423.74|426.15|420.75|686
1639506900000|2021-12-14 18:35:00|426.45|421.05|425.84|420.44|426.87|421.47|425.26|419.86|802
1639507200000|2021-12-14 18:40:00|425.76|420.36|425.27|419.87|427.23|421.83|425|419.6|704
1639507500000|2021-12-14 18:45:00|425.28|419.88|426.99|421.59|427.06|421.66|425.23|419.83|717
1639507800000|2021-12-14 18:50:00|427.03|421.63|427.36|421.96|427.47|422.07|426.32|420.92|590
1639508100000|2021-12-14 18:55:00|427.4|422|427.8|422.4|427.97|422.57|426.48|421.08|555
1639508400000|2021-12-14 19:00:00|427.83|422.43|429.32|423.92|429.5|424.1|427.46|422.06|672
1639508700000|2021-12-14 19:05:00|429.34|423.94|428.93|423.53|429.44|424.04|428.31|422.91|533
1639509000000|2021-12-14 19:10:00|428.94|423.54|429.58|424.18|430.41|425.01|428.86|423.46|563
1639509300000|2021-12-14 19:15:00|429.6|424.2|429.86|424.46|430.67|425.27|429.47|424.07|491
1639509600000|2021-12-14 19:20:00|429.87|424.47|430.19|424.79|430.43|425.03|429.6|424.2|521
1639509900000|2021-12-14 19:25:00|430.2|424.8|430.9|425.5|431.06|425.66|430.2|424.8|550
1639510200000|2021-12-14 19:30:00|430.89|425.49|431.74|426.34|432.56|427.16|430.84|425.44|524
1639510500000|2021-12-14 19:35:00|431.75|426.35|430.31|424.91|432.05|426.65|429.99|424.59|512
1639510800000|2021-12-14 19:40:00|430.34|424.94|430.64|425.24|431.36|425.96|430.19|424.79|506
1639511100000|2021-12-14 19:45:00|430.62|425.22|429.57|424.17|431.17|425.77|429.41|424.01|541
1639511400000|2021-12-14 19:50:00|429.56|424.16|430.08|424.68|430.19|424.79|428.78|423.38|433
1639511700000|2021-12-14 19:55:00|430.07|424.67|429.54|424.14|430.69|425.29|429.42|424.02|456
1639512000000|2021-12-14 20:00:00|429.55|424.15|431.81|426.41|432.14|426.74|429.47|424.07|623
1639512300000|2021-12-14 20:05:00|431.83|426.43|431.45|426.05|431.99|426.59|431.35|425.95|564
1639512600000|2021-12-14 20:10:00|431.43|426.03|430.99|425.59|431.65|426.25|430.58|425.18|454
1639512900000|2021-12-14 20:15:00|431|425.6|432.41|427.01|432.42|427.02|430.88|425.48|469
1639513200000|2021-12-14 20:20:00|432.38|426.98|431.56|426.16|432.47|427.07|431.04|425.64|424
1639513500000|2021-12-14 20:25:00|431.57|426.17|431.87|426.47|432.35|426.95|431.1|425.7|498
1639513800000|2021-12-14 20:30:00|431.88|426.48|432.55|427.15|432.86|427.46|431.62|426.22|494
1639514100000|2021-12-14 20:35:00|432.54|427.14|437.67|432.27|438.28|432.88|432.51|427.11|703
1639514400000|2021-12-14 20:40:00|437.66|432.26|437.1|431.7|437.87|432.47|436.82|431.42|728
1639514700000|2021-12-14 20:45:00|437.12|431.72|435.37|429.97|437.15|431.75|435.37|429.97|593
1639515000000|2021-12-14 20:50:00|435.31|429.91|434.98|429.58|436.67|431.27|434.94|429.54|680
1639515300000|2021-12-14 20:55:00|435|429.6|435.72|430.32|435.81|430.41|434.76|429.36|635
1639515600000|2021-12-14 21:00:00|435.74|430.34|435.62|430.22|435.77|430.37|434.17|428.77|712
1639515900000|2021-12-14 21:05:00|435.58|430.18|437.99|432.59|438.83|433.43|435.57|430.17|545
1639516200000|2021-12-14 21:10:00|437.97|432.57|438.1|432.7|439.26|433.86|437.78|432.38|762
1639516500000|2021-12-14 21:15:00|438.16|432.76|437.94|432.54|438.64|433.24|437.53|432.13|625
1639516800000|2021-12-14 21:20:00|437.92|432.52|439.04|433.64|439.36|433.96|437.77|432.37|429
1639517100000|2021-12-14 21:25:00|439.08|433.68|439.55|434.15|439.82|434.42|438.6|433.2|392
1639517400000|2021-12-14 21:30:00|439.56|434.16|439.2|433.8|439.69|434.29|438.69|433.29|410
1639517700000|2021-12-14 21:35:00|439.21|433.81|441.54|436.14|442.06|436.66|439.21|433.81|583
1639518000000|2021-12-14 21:40:00|441.52|436.12|441.26|435.86|442.09|436.69|441.09|435.69|591
1639518300000|2021-12-14 21:45:00|441.27|435.87|441.76|436.36|442.15|436.75|440.59|435.19|662
1639518600000|2021-12-14 21:50:00|441.73|436.33|440.58|435.18|442.26|436.86|440.58|435.18|602
1639518900000|2021-12-14 21:55:00|440.57|435.17|439.42|434.02|440.68|435.28|438.68|433.28|629
1639519200000|2021-12-14 22:00:00|439.41|434.01|438.22|432.82|440.11|434.71|438.1|432.7|433
1639519500000|2021-12-14 22:05:00|438.24|432.84|440.32|434.92|440.32|434.92|438.19|432.79|487
1639519800000|2021-12-14 22:10:00|440.37|434.97|438.39|432.99|440.55|435.15|438.17|432.77|500
1639520100000|2021-12-14 22:15:00|438.42|433.02|438.58|433.18|439.19|433.79|438.2|432.8|406
1639520400000|2021-12-14 22:20:00|438.59|433.19|437.63|432.23|439.1|433.7|437.54|432.14|523
1639520700000|2021-12-14 22:25:00|437.58|432.18|436.82|431.42|437.7|432.3|436.81|431.41|384
1639521000000|2021-12-14 22:30:00|436.81|431.41|435.61|430.21|436.97|431.57|435.57|430.17|306
1639521300000|2021-12-14 22:35:00|435.6|430.2|436.21|430.81|436.59|431.19|435.29|429.89|404
1639521600000|2021-12-14 22:40:00|436.19|430.79|437.51|432.11|437.61|432.21|435.41|430.01|411
1639521900000|2021-12-14 22:45:00|437.5|432.1|436.52|431.12|437.61|432.21|436.5|431.1|338
1639522200000|2021-12-14 22:50:00|436.51|431.11|439.65|434.25|442.64|437.24|436.51|431.11|487
1639522500000|2021-12-14 22:55:00|439.66|434.26|438.18|432.78|439.78|434.38|438.18|432.78|418
1639522800000|2021-12-14 23:00:00|438.17|432.77|437.17|431.77|438.2|432.8|436.81|431.41|352
1639523100000|2021-12-14 23:05:00|437.15|431.75|438.1|432.7|438.53|433.13|437.13|431.73|440
1639523400000|2021-12-14 23:10:00|438.15|432.75|438.82|433.42|439.48|434.08|437.91|432.51|618
1639523700000|2021-12-14 23:15:00|438.74|433.34|438.43|433.03|438.98|433.58|437.69|432.29|376
1639524000000|2021-12-14 23:20:00|438.42|433.02|438.74|433.34|438.92|433.52|437.93|432.53|510
1639524300000|2021-12-14 23:25:00|438.75|433.35|437.63|432.23|438.97|433.57|437.63|432.23|363
1639524600000|2021-12-14 23:30:00|437.58|432.18|437.36|431.96|437.86|432.46|437.17|431.77|357
1639524900000|2021-12-14 23:35:00|437.33|431.93|438.01|432.61|438.61|433.21|437.28|431.88|406
1639525200000|2021-12-14 23:40:00|437.95|432.55|438.66|433.26|438.92|433.52|437.75|432.35|421
1639525500000|2021-12-14 23:45:00|438.7|433.3|438.59|433.19|439.03|433.63|438.04|432.64|413
1639525800000|2021-12-14 23:50:00|438.6|433.2|439.95|434.55|440.5|435.1|438.51|433.11|567
1639526100000|2021-12-14 23:55:00|439.93|434.53|439.81|434.41|440.04|434.64|439.45|434.05|394
1639526400000|2021-12-15 00:00:00|439.8|434.4|439.14|433.74|439.8|434.4|438.77|433.37|575
1639526700000|2021-12-15 00:05:00|439.12|433.72|440.1|434.7|440.25|434.85|438.99|433.59|510
1639527000000|2021-12-15 00:10:00|440.07|434.67|439.38|433.98|440.45|435.05|439.29|433.89|398
1639527300000|2021-12-15 00:15:00|439.4|434|438.12|432.72|439.48|434.08|438.06|432.66|381
1639527600000|2021-12-15 00:20:00|438.16|432.76|440.95|435.55|441.44|436.04|438.1|432.7|708
1639527900000|2021-12-15 00:25:00|440.96|435.56|439.93|434.53|441.01|435.61|439.46|434.06|580
1639528200000|2021-12-15 00:30:00|439.92|434.52|439.9|434.5|440.65|435.25|439.53|434.13|469
1639528500000|2021-12-15 00:35:00|439.89|434.49|438.97|433.57|440.26|434.86|438.81|433.41|369
1639528800000|2021-12-15 00:40:00|438.99|433.59|437.32|431.92|439.04|433.64|437.26|431.86|392
1639529100000|2021-12-15 00:45:00|437.34|431.94|437.76|432.36|438.12|432.72|437.34|431.94|475
1639529400000|2021-12-15 00:50:00|437.75|432.35|437.77|432.37|438.04|432.64|436.67|431.27|537
1639529700000|2021-12-15 00:55:00|437.76|432.36|436.83|431.43|438.13|432.73|436.68|431.28|447
1639530000000|2021-12-15 01:00:00|436.81|431.41|436.85|431.45|437.74|432.34|436.1|430.7|501
1639530300000|2021-12-15 01:05:00|436.86|431.46|436.79|431.39|436.98|431.58|436.29|430.89|448
1639530600000|2021-12-15 01:10:00|436.78|431.38|435.98|430.58|436.95|431.55|435.7|430.3|408
1639530900000|2021-12-15 01:15:00|436|430.6|436.27|430.87|436.47|431.07|435.75|430.35|504
1639531200000|2021-12-15 01:20:00|436.31|430.91|436.26|430.86|436.69|431.29|436.09|430.69|308
1639531500000|2021-12-15 01:25:00|436.27|430.87|436.07|430.67|436.44|431.04|435.92|430.52|327
1639531800000|2021-12-15 01:30:00|436.08|430.68|436.09|430.69|436.56|431.16|435.7|430.3|391
1639532100000|2021-12-15 01:35:00|436.04|430.64|435.78|430.38|436.53|431.13|435.71|430.31|400
1639532400000|2021-12-15 01:40:00|435.76|430.36|435.09|429.69|435.8|430.4|434.64|429.24|450
1639532700000|2021-12-15 01:45:00|435.1|429.7|434.96|429.56|435.38|429.98|434.68|429.28|415
1639533000000|2021-12-15 01:50:00|434.98|429.58|435.29|429.89|435.51|430.11|434.95|429.55|319
1639533300000|2021-12-15 01:55:00|435.3|429.9|435.68|430.28|435.83|430.43|435.07|429.67|400
1639533600000|2021-12-15 02:00:00|435.69|430.29|434.94|429.54|435.97|430.57|434.94|429.54|484
1639533900000|2021-12-15 02:05:00|434.93|429.53|435.25|429.85|435.25|429.85|433.67|428.27|448
1639534200000|2021-12-15 02:10:00|435.3|429.9|435.02|429.62|435.36|429.96|434.52|429.12|412
1639534500000|2021-12-15 02:15:00|435.03|429.63|435.82|430.42|436.47|431.07|434.98|429.58|449
1639534800000|2021-12-15 02:20:00|435.8|430.4|436.49|431.09|436.96|431.56|435.33|429.93|470
1639535100000|2021-12-15 02:25:00|436.5|431.1|436.47|431.07|437.01|431.61|436.06|430.66|370
1639535400000|2021-12-15 02:30:00|436.48|431.08|436.63|431.23|436.71|431.31|436.05|430.65|474
1639535700000|2021-12-15 02:35:00|436.64|431.24|435.55|430.15|436.64|431.24|435.31|429.91|420
1639536000000|2021-12-15 02:40:00|435.56|430.16|435.33|429.93|435.56|430.16|435.08|429.68|315
1639536300000|2021-12-15 02:45:00|435.34|429.94|435.35|429.95|435.54|430.14|435.11|429.71|269
1639536600000|2021-12-15 02:50:00|435.34|429.94|435.45|430.05|436|430.6|435.27|429.87|288
1639536900000|2021-12-15 02:55:00|435.44|430.04|435.99|430.59|436.27|430.87|435.27|429.87|360
1639537200000|2021-12-15 03:00:00|436|430.6|435.5|430.1|436.29|430.89|435.36|429.96|332
1639537500000|2021-12-15 03:05:00|435.42|430.02|435.81|430.41|435.9|430.5|435.42|430.02|332
1639537800000|2021-12-15 03:10:00|435.79|430.39|435.76|430.36|435.94|430.54|435.39|429.99|331
1639538100000|2021-12-15 03:15:00|435.7|430.3|435.86|430.46|436.01|430.61|435.51|430.11|317
1639538400000|2021-12-15 03:20:00|435.85|430.45|435.8|430.4|436.13|430.73|435.63|430.23|320
1639538700000|2021-12-15 03:25:00|435.82|430.42|436.41|431.01|436.76|431.36|435.82|430.42|347
1639539000000|2021-12-15 03:30:00|436.44|431.04|436.49|431.09|436.78|431.38|436.35|430.95|320
1639539300000|2021-12-15 03:35:00|436.48|431.08|436.25|430.85|436.81|431.41|436.22|430.82|293
1639539600000|2021-12-15 03:40:00|436.26|430.86|436.52|431.12|436.68|431.28|436.15|430.75|321
1639539900000|2021-12-15 03:45:00|436.51|431.11|436.58|431.18|436.7|431.3|436.37|430.97|335
1639540200000|2021-12-15 03:50:00|436.57|431.17|437.26|431.86|437.57|432.17|436.48|431.08|366
1639540500000|2021-12-15 03:55:00|437.28|431.88|437.35|431.95|437.64|432.24|436.98|431.58|376
1639540800000|2021-12-15 04:00:00|437.34|431.94|436.35|430.95|439.63|434.23|436.24|430.84|740
1639541100000|2021-12-15 04:05:00|436.31|430.91|435.44|430.04|436.35|430.95|435.15|429.75|501
1639541400000|2021-12-15 04:10:00|435.45|430.05|436.16|430.76|436.23|430.83|435.2|429.8|543
1639541700000|2021-12-15 04:15:00|436.21|430.81|438.72|433.32|439.22|433.82|436.21|430.81|648
1639542000000|2021-12-15 04:20:00|438.73|433.33|439.42|434.02|439.93|434.53|438.7|433.3|617
1639542300000|2021-12-15 04:25:00|439.41|434.01|439.42|434.02|439.68|434.28|438.97|433.57|529
1639542600000|2021-12-15 04:30:00|439.41|434.01|438.37|432.97|439.56|434.16|438.25|432.85|549
1639542900000|2021-12-15 04:35:00|438.34|432.94|438.12|432.72|438.69|433.29|437.87|432.47|379
1639543200000|2021-12-15 04:40:00|438.13|432.73|438.27|432.87|438.35|432.95|437.57|432.17|341
1639543500000|2021-12-15 04:45:00|438.25|432.85|437.44|432.04|438.38|432.98|437.4|432|474
1639543800000|2021-12-15 04:50:00|437.45|432.05|437.13|431.73|437.53|432.13|436.79|431.39|429
1639544100000|2021-12-15 04:55:00|437.07|431.67|436.97|431.57|437.25|431.85|436.58|431.18|373
1639544400000|2021-12-15 05:00:00|437.03|431.63|438.25|432.85|438.29|432.89|436.22|430.82|407
1639544700000|2021-12-15 05:05:00|438.26|432.86|438.02|432.62|438.5|433.1|437.8|432.4|378
1639545000000|2021-12-15 05:10:00|438.03|432.63|436.98|431.58|438.06|432.66|436.23|430.83|524
1639545300000|2021-12-15 05:15:00|436.99|431.59|436.43|431.03|437.01|431.61|436.08|430.68|471
1639545600000|2021-12-15 05:20:00|436.48|431.08|436.64|431.24|436.85|431.45|435.51|430.11|458
1639545900000|2021-12-15 05:25:00|436.63|431.23|436.61|431.21|436.99|431.59|436.36|430.96|330
1639546200000|2021-12-15 05:30:00|436.58|431.18|438.15|432.75|438.16|432.76|436.41|431.01|378
1639546500000|2021-12-15 05:35:00|438.16|432.76|438.04|432.64|438.71|433.31|437.87|432.47|507
1639546800000|2021-12-15 05:40:00|438.05|432.65|437.82|432.42|438.3|432.9|437.71|432.31|341
1639547100000|2021-12-15 05:45:00|437.77|432.37|437.06|431.66|437.87|432.47|437.02|431.62|343
1639547400000|2021-12-15 05:50:00|437.07|431.67|437.17|431.77|437.18|431.78|436.57|431.17|346
1639547700000|2021-12-15 05:55:00|437.11|431.71|436.81|431.41|437.62|432.22|436.62|431.22|455
1639548000000|2021-12-15 06:00:00|436.82|431.42|437.31|431.91|437.46|432.06|436.72|431.32|440
1639548300000|2021-12-15 06:05:00|437.32|431.92|438.15|432.75|438.26|432.86|437.32|431.92|427
1639548600000|2021-12-15 06:10:00|438.14|432.74|438.03|432.63|438.27|432.87|437.32|431.92|434
1639548900000|2021-12-15 06:15:00|438.04|432.64|438.89|433.49|439.23|433.83|437.91|432.51|405
1639549200000|2021-12-15 06:20:00|438.87|433.47|439.79|434.39|439.93|434.53|438.87|433.47|427
1639549500000|2021-12-15 06:25:00|439.8|434.4|439.1|433.7|439.92|434.52|438.73|433.33|397
1639549800000|2021-12-15 06:30:00|439.11|433.71|438.3|432.9|439.69|434.29|437.94|432.54|461
1639550100000|2021-12-15 06:35:00|438.35|432.95|438.33|432.93|438.46|433.06|437.96|432.56|384
1639550400000|2021-12-15 06:40:00|438.35|432.95|437.64|432.24|438.43|433.03|437.44|432.04|403
1639550700000|2021-12-15 06:45:00|437.63|432.23|438.11|432.71|438.32|432.92|437.55|432.15|431
1639551000000|2021-12-15 06:50:00|438.14|432.74|438.17|432.77|438.99|433.59|437.89|432.49|438
1639551300000|2021-12-15 06:55:00|438.14|432.74|437.89|432.49|438.4|433|437.83|432.43|290
1639551600000|2021-12-15 07:00:00|437.91|432.51|437.51|432.11|438.9|433.5|437.49|432.09|523
1639551900000|2021-12-15 07:05:00|437.5|432.1|437.37|431.97|437.77|432.37|436.78|431.38|439
1639552200000|2021-12-15 07:10:00|437.4|432|439.77|434.37|439.85|434.45|436.89|431.49|542
1639552500000|2021-12-15 07:15:00|439.76|434.36|439.52|434.12|440.22|434.82|439.4|434|486
1639552800000|2021-12-15 07:20:00|439.51|434.11|440.09|434.69|440.42|435.02|439.51|434.11|432
1639553100000|2021-12-15 07:25:00|440.1|434.7|438.96|433.56|440.18|434.78|438.91|433.51|374
1639553400000|2021-12-15 07:30:00|438.95|433.55|440.45|435.05|441.52|436.12|438.8|433.4|462
1639553700000|2021-12-15 07:35:00|440.44|435.04|440.55|435.15|440.91|435.51|439.69|434.29|432
1639554000000|2021-12-15 07:40:00|440.56|435.16|440.41|435.01|440.64|435.24|440.26|434.86|350
1639554300000|2021-12-15 07:45:00|440.44|435.04|440.56|435.16|441.17|435.77|440.4|435|310
1639554600000|2021-12-15 07:50:00|440.57|435.17|440.62|435.22|441|435.6|440.06|434.66|361
1639554900000|2021-12-15 07:55:00|440.64|435.24|440.66|435.26|441.06|435.66|440.14|434.74|425
1639555200000|2021-12-15 08:00:00|440.73|435.33|441.52|436.12|441.6|436.2|440.72|435.32|409
1639555500000|2021-12-15 08:05:00|441.53|436.13|441.54|436.14|441.97|436.57|441.12|435.72|496
1639555800000|2021-12-15 08:10:00|441.5|436.1|441.13|435.73|441.7|436.3|440.95|435.55|424
1639556100000|2021-12-15 08:15:00|441.1|435.7|442.21|436.81|442.53|437.13|441.07|435.67|511
1639556400000|2021-12-15 08:20:00|442.23|436.83|442.75|437.35|442.81|437.41|442.17|436.77|457
1639556700000|2021-12-15 08:25:00|442.74|437.34|442.51|437.11|442.75|437.35|442.01|436.61|458
1639557000000|2021-12-15 08:30:00|442.5|437.1|443.52|438.12|443.58|438.18|442.5|437.1|537
1639557300000|2021-12-15 08:35:00|443.49|438.09|444.42|439.02|444.46|439.06|443.41|438.01|386
1639557600000|2021-12-15 08:40:00|444.44|439.04|443.07|437.67|444.92|439.52|443.07|437.67|450
1639557900000|2021-12-15 08:45:00|443.08|437.68|441.79|436.39|443.45|438.05|441.79|436.39|445
1639558200000|2021-12-15 08:50:00|441.78|436.38|439.61|434.21|441.78|436.38|439.61|434.21|719
1639558500000|2021-12-15 08:55:00|439.62|434.22|440.18|434.78|440.36|434.96|439.16|433.76|510
1639558800000|2021-12-15 09:00:00|440.17|434.77|439.9|434.5|440.42|435.02|439.63|434.23|384
1639559100000|2021-12-15 09:05:00|439.89|434.49|439.97|434.57|439.97|434.57|439.14|433.74|361
1639559400000|2021-12-15 09:10:00|439.96|434.56|438.61|433.21|440.06|434.66|438.21|432.81|426
1639559700000|2021-12-15 09:15:00|438.62|433.22|438.72|433.32|438.91|433.51|438.37|432.97|400
1639560000000|2021-12-15 09:20:00|438.74|433.34|438.5|433.1|439.03|433.63|438.27|432.87|420
1639560300000|2021-12-15 09:25:00|438.48|433.08|438.55|433.15|439.01|433.61|438.13|432.73|310
1639560600000|2021-12-15 09:30:00|438.56|433.16|438.55|433.15|439|433.6|437.63|432.23|505
1639560900000|2021-12-15 09:35:00|438.57|433.17|438.14|432.74|438.65|433.25|437.89|432.49|414
1639561200000|2021-12-15 09:40:00|438.13|432.73|437.99|432.59|438.14|432.74|437.45|432.05|357
1639561500000|2021-12-15 09:45:00|438|432.6|438.05|432.65|438.62|433.22|437.75|432.35|325
1639561800000|2021-12-15 09:50:00|438.06|432.66|439.19|433.79|439.32|433.92|438.04|432.64|476
1639562100000|2021-12-15 09:55:00|439.2|433.8|439.52|434.12|439.79|434.39|438.94|433.54|407
1639562400000|2021-12-15 10:00:00|439.5|434.1|439.38|433.98|440.12|434.72|439.22|433.82|367
1639562700000|2021-12-15 10:05:00|439.37|433.97|439.72|434.32|439.99|434.59|439.35|433.95|341
1639563000000|2021-12-15 10:10:00|439.7|434.3|439.04|433.64|439.8|434.4|438.93|433.53|352
1639563300000|2021-12-15 10:15:00|439.03|433.63|437.58|432.18|439.1|433.7|437.5|432.1|492
1639563600000|2021-12-15 10:20:00|437.57|432.17|438.24|432.84|438.25|432.85|436.89|431.49|421
1639563900000|2021-12-15 10:25:00|438.25|432.85|438.21|432.81|438.46|433.06|437.69|432.29|378
1639564200000|2021-12-15 10:30:00|438.2|432.8|437.33|431.93|438.25|432.85|436.89|431.49|423
1639564500000|2021-12-15 10:35:00|437.32|431.92|437.34|431.94|437.86|432.46|437.27|431.87|374
1639564800000|2021-12-15 10:40:00|437.35|431.95|436.28|430.88|437.4|432|435.89|430.49|409
1639565100000|2021-12-15 10:45:00|436.22|430.82|436.35|430.95|436.57|431.17|435.66|430.26|440
1639565400000|2021-12-15 10:50:00|436.39|430.99|436.25|430.85|436.77|431.37|436.1|430.7|353
1639565700000|2021-12-15 10:55:00|436.24|430.84|436.02|430.62|436.43|431.03|435.73|430.33|382
1639566000000|2021-12-15 11:00:00|436.06|430.66|435.83|430.43|436.41|431.01|435.5|430.1|426
1639566300000|2021-12-15 11:05:00|435.82|430.42|435.97|430.57|436.43|431.03|435.44|430.04|350
1639566600000|2021-12-15 11:10:00|435.96|430.56|437.01|431.61|437.27|431.87|435.93|430.53|378
1639566900000|2021-12-15 11:15:00|437.02|431.62|436.97|431.57|437.32|431.92|436.83|431.43|395
1639567200000|2021-12-15 11:20:00|436.96|431.56|435.84|430.44|437.04|431.64|435.22|429.82|498
1639567500000|2021-12-15 11:25:00|435.85|430.45|435.56|430.16|436.07|430.67|435.26|429.86|491
1639567800000|2021-12-15 11:30:00|435.53|430.13|435.81|430.41|436.61|431.21|435.36|429.96|501
1639568100000|2021-12-15 11:35:00|435.8|430.4|434|428.6|435.89|430.49|432.06|426.66|561
1639568400000|2021-12-15 11:40:00|433.99|428.59|433.84|428.44|434.27|428.87|433.81|428.41|507
1639568700000|2021-12-15 11:45:00|433.85|428.45|434.44|429.04|434.8|429.4|433.78|428.38|414
1639569000000|2021-12-15 11:50:00|434.42|429.02|433.81|428.41|434.45|429.05|433.64|428.24|442
1639569300000|2021-12-15 11:55:00|433.8|428.4|434.04|428.64|434.59|429.19|433.68|428.28|400
1639569600000|2021-12-15 12:00:00|434.06|428.66|434.47|429.07|434.91|429.51|433.46|428.06|561
1639569900000|2021-12-15 12:05:00|434.46|429.06|435.1|429.7|435.22|429.82|434.32|428.92|523
1639570200000|2021-12-15 12:10:00|435.11|429.71|435.24|429.84|435.63|430.23|434.95|429.55|484
1639570500000|2021-12-15 12:15:00|435.26|429.86|435.54|430.14|435.66|430.26|435|429.6|527
1639570800000|2021-12-15 12:20:00|435.56|430.16|435|429.6|435.63|430.23|434.63|429.23|387
1639571100000|2021-12-15 12:25:00|434.99|429.59|435.21|429.81|435.37|429.97|434.91|429.51|339
1639571400000|2021-12-15 12:30:00|435.22|429.82|433.48|428.08|435.66|430.26|433.42|428.02|482
1639571700000|2021-12-15 12:35:00|433.44|428.04|431|425.6|433.59|428.19|429.99|424.59|760
1639572000000|2021-12-15 12:40:00|430.97|425.57|431.53|426.13|432.24|426.84|430.91|425.51|672
1639572300000|2021-12-15 12:45:00|431.54|426.14|430.94|425.54|432.56|427.16|430.92|425.52|648
1639572600000|2021-12-15 12:50:00|430.97|425.57|429.94|424.54|430.97|425.57|429.66|424.26|609
1639572900000|2021-12-15 12:55:00|429.95|424.55|429.8|424.4|430.77|425.37|429.37|423.97|554
1639573200000|2021-12-15 13:00:00|429.79|424.39|430.51|425.11|431.4|426|429.63|424.23|697
1639573500000|2021-12-15 13:05:00|430.5|425.1|430.57|425.17|430.97|425.57|429.4|424|635
1639573800000|2021-12-15 13:10:00|430.72|425.32|431.44|426.04|431.96|426.56|430.48|425.08|569
1639574100000|2021-12-15 13:15:00|431.41|426.01|430.04|424.64|431.79|426.39|429.97|424.57|432
1639574400000|2021-12-15 13:20:00|430.05|424.65|429.42|424.02|430.97|425.57|428.93|423.53|486
1639574700000|2021-12-15 13:25:00|429.43|424.03|430.75|425.35|430.85|425.45|429.25|423.85|520
1639575000000|2021-12-15 13:30:00|430.8|425.4|430.94|425.54|431.35|425.95|430.42|425.02|443
1639575300000|2021-12-15 13:35:00|430.93|425.53|431.97|426.57|432.58|427.18|430.37|424.97|550
1639575600000|2021-12-15 13:40:00|431.98|426.58|431.97|426.57|432.25|426.85|431.62|426.22|382
1639575900000|2021-12-15 13:45:00|431.98|426.58|432.16|426.76|432.44|427.04|431.94|426.54|406
1639576200000|2021-12-15 13:50:00|432.17|426.77|430.95|425.55|432.2|426.8|430.92|425.52|511
1639576500000|2021-12-15 13:55:00|430.97|425.57|431.27|425.87|431.4|426|430.5|425.1|467
1639576800000|2021-12-15 14:00:00|431.3|425.9|431.21|425.81|431.63|426.23|430.7|425.3|518
1639577100000|2021-12-15 14:05:00|431.22|425.82|433.41|428.01|433.48|428.08|431.03|425.63|427
1639577400000|2021-12-15 14:10:00|433.44|428.04|433.15|427.75|433.44|428.04|432.21|426.81|564
1639577700000|2021-12-15 14:15:00|433.17|427.77|432.59|427.19|433.17|427.77|432.32|426.92|583
1639578000000|2021-12-15 14:20:00|432.58|427.18|433.17|427.77|433.28|427.88|432.58|427.18|390
1639578300000|2021-12-15 14:25:00|433.15|427.75|432.78|427.38|433.32|427.92|432.33|426.93|442
1639578600000|2021-12-15 14:30:00|432.82|427.42|429.18|423.78|432.95|427.55|429.07|423.67|728
1639578900000|2021-12-15 14:35:00|429.19|423.79|429.91|424.51|430.06|424.66|429.04|423.64|602
1639579200000|2021-12-15 14:40:00|429.93|424.53|428.76|423.36|430.07|424.67|428.73|423.33|582
1639579500000|2021-12-15 14:45:00|428.67|423.27|428.64|423.24|429.37|423.97|427.98|422.58|616
1639579800000|2021-12-15 14:50:00|428.65|423.25|428.44|423.04|429.62|424.22|428.44|423.04|579
1639580100000|2021-12-15 14:55:00|428.45|423.05|429.14|423.74|429.2|423.8|427.8|422.4|561
1639580400000|2021-12-15 15:00:00|429.15|423.75|428.43|423.03|430.46|425.06|428.41|423.01|693
1639580700000|2021-12-15 15:05:00|428.48|423.08|426.89|421.49|428.55|423.15|426.59|421.19|718
1639581000000|2021-12-15 15:10:00|426.88|421.48|425.7|420.3|426.9|421.5|425.46|420.06|801
1639581300000|2021-12-15 15:15:00|425.71|420.31|425.61|420.21|426.61|421.21|425.32|419.92|676
1639581600000|2021-12-15 15:20:00|425.63|420.23|426.01|420.61|426.31|420.91|425.28|419.88|558
1639581900000|2021-12-15 15:25:00|426|420.6|425.11|419.71|426.54|421.14|424.57|419.17|545
1639582200000|2021-12-15 15:30:00|425.1|419.7|427.09|421.69|427.31|421.91|424.83|419.43|451
1639582500000|2021-12-15 15:35:00|427.08|421.68|426.55|421.15|427.08|421.68|425.64|420.24|399
1639582800000|2021-12-15 15:40:00|426.56|421.16|424.84|419.44|426.68|421.28|424.84|419.44|502
1639583100000|2021-12-15 15:45:00|424.76|419.36|424.22|418.82|425.83|420.43|423.86|418.46|578
1639583400000|2021-12-15 15:50:00|424.24|418.84|422.95|417.55|424.55|419.15|422.4|417|637
1639583700000|2021-12-15 15:55:00|422.96|417.56|421.55|416.15|423.43|418.03|421.45|416.05|653
1639584000000|2021-12-15 16:00:00|421.56|416.16|423.55|418.15|424.08|418.68|420.87|415.47|751
1639584300000|2021-12-15 16:05:00|423.54|418.14|422.89|417.49|423.57|418.17|422.04|416.64|643
1639584600000|2021-12-15 16:10:00|422.91|417.51|422.89|417.49|423.11|417.71|422.31|416.91|554
1639584900000|2021-12-15 16:15:00|422.88|417.48|422.17|416.77|424.35|418.95|422.15|416.75|674
1639585200000|2021-12-15 16:20:00|422.15|416.75|421.58|416.18|422.81|417.41|421.38|415.98|571
1639585500000|2021-12-15 16:25:00|421.54|416.14|422.18|416.78|422.42|417.02|421.1|415.7|624
1639585800000|2021-12-15 16:30:00|422.19|416.79|421.27|415.87|422.22|416.82|420.48|415.08|536
1639586100000|2021-12-15 16:35:00|421.12|415.72|420.34|414.94|421.4|416|420.33|414.93|512
1639586400000|2021-12-15 16:40:00|420.33|414.93|421.19|415.79|421.46|416.06|419.67|414.27|538
1639586700000|2021-12-15 16:45:00|421.2|415.8|420.61|415.21|421.32|415.92|420.15|414.75|544
1639587000000|2021-12-15 16:50:00|420.62|415.22|421.68|416.28|421.75|416.35|420.47|415.07|511
1639587300000|2021-12-15 16:55:00|421.66|416.26|422.6|417.2|422.65|417.25|421.38|415.98|463
1639587600000|2021-12-15 17:00:00|422.61|417.21|423.32|417.92|423.46|418.06|422.43|417.03|520
1639587900000|2021-12-15 17:05:00|423.36|417.96|424.51|419.11|424.62|419.22|422.94|417.54|550
1639588200000|2021-12-15 17:10:00|424.52|419.12|422.98|417.58|424.58|419.18|422.79|417.39|413
1639588500000|2021-12-15 17:15:00|422.99|417.59|421.69|416.29|423.03|417.63|421.68|416.28|438
1639588800000|2021-12-15 17:20:00|421.68|416.28|421.04|415.64|421.94|416.54|420.99|415.59|454
1639589100000|2021-12-15 17:25:00|421.03|415.63|421.88|416.48|422.01|416.61|420.88|415.48|387
1639589400000|2021-12-15 17:30:00|421.89|416.49|422.58|417.18|422.63|417.23|421.5|416.1|445
1639589700000|2021-12-15 17:35:00|422.6|417.2|423.76|418.36|424.62|419.22|422.58|417.18|682
1639590000000|2021-12-15 17:40:00|423.8|418.4|423.69|418.29|424.23|418.83|423.42|418.02|439
1639590300000|2021-12-15 17:45:00|423.68|418.28|423.17|417.77|423.75|418.35|422.79|417.39|361
1639590600000|2021-12-15 17:50:00|423.15|417.75|423.31|417.91|423.81|418.41|422.97|417.57|428
1639590900000|2021-12-15 17:55:00|423.38|417.98|422.95|417.55|423.55|418.15|422.89|417.49|416
1639591200000|2021-12-15 18:00:00|422.97|417.57|422.5|417.1|423.04|417.64|422.42|417.02|432
1639591500000|2021-12-15 18:05:00|422.53|417.13|423.92|418.52|424.13|418.73|422.43|417.03|464
1639591800000|2021-12-15 18:10:00|423.91|418.51|423.4|418|424|418.6|423.13|417.73|408
1639592100000|2021-12-15 18:15:00|423.41|418.01|424.24|418.84|424.4|419|423.31|417.91|479
1639592400000|2021-12-15 18:20:00|424.31|418.91|425.25|419.85|425.25|419.85|424.1|418.7|592
1639592700000|2021-12-15 18:25:00|425.26|419.86|424.76|419.36|425.28|419.88|424.66|419.26|472
1639593000000|2021-12-15 18:30:00|424.77|419.37|425.94|420.54|426.18|420.78|424.66|419.26|603
1639593300000|2021-12-15 18:35:00|425.95|420.55|428.85|423.45|428.87|423.47|425.67|420.27|662
1639593600000|2021-12-15 18:40:00|428.86|423.46|430.41|425.01|430.45|425.05|428.74|423.34|534
1639593900000|2021-12-15 18:45:00|430.43|425.03|431.72|426.32|432.32|426.92|430.42|425.02|728
1639594200000|2021-12-15 18:50:00|431.71|426.31|428.8|423.4|432.66|427.26|427.95|422.55|843
1639594500000|2021-12-15 18:55:00|428.84|423.44|430.6|425.2|430.9|425.5|428.57|423.17|797
1639594800000|2021-12-15 19:00:00|430.61|425.21|437.38|431.98|437.87|432.47|426.28|420.88|1052
1639595100000|2021-12-15 19:05:00|437.4|432|442.86|437.46|443.29|437.89|437.4|432|1026
1639595400000|2021-12-15 19:10:00|442.84|437.44|444.93|439.53|445.79|440.39|442.15|436.75|973
1639595700000|2021-12-15 19:15:00|444.95|439.55|443.33|437.93|445.3|439.9|442.5|437.1|916
1639596000000|2021-12-15 19:20:00|443.28|437.88|440.4|435|443.56|438.16|438.94|433.54|827
1639596300000|2021-12-15 19:25:00|440.39|434.99|437.09|431.69|440.45|435.05|435.12|429.72|884
1639596600000|2021-12-15 19:30:00|437.08|431.68|439.84|434.44|440.95|435.55|436.12|430.72|959
1639596900000|2021-12-15 19:35:00|439.8|434.4|442.4|437|442.94|437.54|439.64|434.24|890
1639597200000|2021-12-15 19:40:00|442.52|437.12|441.28|435.88|444.58|439.18|440.97|435.57|908
1639597500000|2021-12-15 19:45:00|441.31|435.91|442.38|436.98|443.32|437.92|441.11|435.71|752
1639597800000|2021-12-15 19:50:00|442.36|436.96|443.59|438.19|443.85|438.45|441.65|436.25|814
1639598100000|2021-12-15 19:55:00|443.56|438.16|442.89|437.49|444.08|438.68|442.36|436.96|790
1639598400000|2021-12-15 20:00:00|442.86|437.46|442.82|437.42|443.88|438.48|441.62|436.22|807
1639598700000|2021-12-15 20:05:00|442.83|437.43|445.88|440.48|446.15|440.75|442.49|437.09|875
1639599000000|2021-12-15 20:10:00|445.86|440.46|446.06|440.66|446.33|440.93|444.99|439.59|780
1639599300000|2021-12-15 20:15:00|445.98|440.58|445.99|440.59|447.52|442.12|445.72|440.32|781
1639599600000|2021-12-15 20:20:00|446.03|440.63|446.23|440.83|446.81|441.41|444.42|439.02|770
1639599900000|2021-12-15 20:25:00|446.24|440.84|447.47|442.07|448.12|442.72|445.76|440.36|674
1639600200000|2021-12-15 20:30:00|447.46|442.06|448.7|443.3|449.36|443.96|447.3|441.9|819
1639600500000|2021-12-15 20:35:00|448.69|443.29|450.22|444.82|450.38|444.98|448.07|442.67|700
1639600800000|2021-12-15 20:40:00|450.24|444.84|449.07|443.67|450.29|444.89|448.77|443.37|720
1639601100000|2021-12-15 20:45:00|449.08|443.68|447.04|441.64|449.11|443.71|446.88|441.48|815
1639601400000|2021-12-15 20:50:00|447.07|441.67|448.82|443.42|449.39|443.99|447.07|441.67|788
1639601700000|2021-12-15 20:55:00|448.86|443.46|447.72|442.32|449.65|444.25|447.66|442.26|702
1639602000000|2021-12-15 21:00:00|447.75|442.35|448.07|442.67|449.27|443.87|447.68|442.28|643
1639602300000|2021-12-15 21:05:00|448.08|442.68|449.24|443.84|449.68|444.28|448.02|442.62|579
1639602600000|2021-12-15 21:10:00|449.25|443.85|447.72|442.32|449.25|443.85|447.65|442.25|551
1639602900000|2021-12-15 21:15:00|447.71|442.31|449.79|444.39|450.5|445.1|447.71|442.31|525
1639603200000|2021-12-15 21:20:00|449.77|444.37|450.53|445.13|452.05|446.65|449.5|444.1|630
1639603500000|2021-12-15 21:25:00|450.52|445.12|451.51|446.11|451.81|446.41|450.21|444.81|630
1639603800000|2021-12-15 21:30:00|451.55|446.15|451.17|445.77|452.85|447.45|451.14|445.74|740
1639604100000|2021-12-15 21:35:00|451.16|445.76|450.99|445.59|451.6|446.2|450.49|445.09|530
1639604400000|2021-12-15 21:40:00|451.01|445.61|450.73|445.33|451.27|445.87|450.32|444.92|511
1639604700000|2021-12-15 21:45:00|450.75|445.35|450.03|444.63|451|445.6|449.92|444.52|467
1639605000000|2021-12-15 21:50:00|450.02|444.62|451.31|445.91|451.41|446.01|449.98|444.58|508
1639605300000|2021-12-15 21:55:00|451.33|445.93|452.05|446.65|452.61|447.21|451.29|445.89|503
1639605600000|2021-12-15 22:00:00|452.04|446.64|451.98|446.58|452.49|447.09|451.76|446.36|365
1639605900000|2021-12-15 22:05:00|451.97|446.57|451.75|446.35|452.18|446.78|451.06|445.66|364
1639606200000|2021-12-15 22:10:00|451.77|446.37|450.63|445.23|451.99|446.59|450.5|445.1|467
1639606500000|2021-12-15 22:15:00|450.66|445.26|451.24|445.84|451.66|446.26|450.58|445.18|367
1639606800000|2021-12-15 22:20:00|451.25|445.85|451.2|445.8|451.25|445.85|450.68|445.28|381
1639607100000|2021-12-15 22:25:00|451.19|445.79|450.79|445.39|451.21|445.81|450.79|445.39|246
1639607400000|2021-12-15 22:30:00|450.78|445.38|450.2|444.8|450.78|445.38|450.16|444.76|185
1639607700000|2021-12-15 22:35:00|450.21|444.81|450.22|444.82|450.23|444.83|450.09|444.69|89
1639608000000|2021-12-15 22:40:00|450.1|444.7|450.29|444.89|450.81|445.41|450.01|444.61|276
1639608300000|2021-12-15 22:45:00|450.32|444.92|449.91|444.51|450.67|445.27|449.9|444.5|263
1639608600000|2021-12-15 22:50:00|449.92|444.52|449.73|444.33|450.04|444.64|449.73|444.33|197
1639608900000|2021-12-15 22:55:00|449.72|444.32|449.2|443.8|449.73|444.33|448.99|443.59|350
1639609200000|2021-12-15 23:00:00|449.21|443.81|450.69|445.29|450.97|445.57|449.18|443.78|583
1639609500000|2021-12-15 23:05:00|450.71|445.31|450.12|444.72|450.86|445.46|450.11|444.71|460
1639609800000|2021-12-15 23:10:00|450.13|444.73|450.41|445.01|450.77|445.37|449.98|444.58|435
1639610100000|2021-12-15 23:15:00|450.39|444.99|450.05|444.65|450.72|445.32|449.98|444.58|380
1639610400000|2021-12-15 23:20:00|450.04|444.64|449.63|444.23|450.21|444.81|449.59|444.19|314
1639610700000|2021-12-15 23:25:00|449.64|444.24|449.62|444.22|450.2|444.8|449.49|444.09|413
1639611000000|2021-12-15 23:30:00|449.63|444.23|449.05|443.65|449.83|444.43|448.89|443.49|313
1639611300000|2021-12-15 23:35:00|449.07|443.67|448.72|443.32|449.16|443.76|448.61|443.21|295
1639611600000|2021-12-15 23:40:00|448.73|443.33|448.66|443.26|449.3|443.9|448.58|443.18|298
1639611900000|2021-12-15 23:45:00|448.65|443.25|448.94|443.54|449.24|443.84|448.55|443.15|301
1639612200000|2021-12-15 23:50:00|448.97|443.57|450.34|444.94|450.63|445.23|448.96|443.56|457
1639612500000|2021-12-15 23:55:00|450.36|444.96|450.45|445.05|450.77|445.37|449.97|444.57|484
1639612800000|2021-12-16 00:00:00|450.46|445.06|450.72|445.32|451.05|445.65|450.11|444.71|586
1639613100000|2021-12-16 00:05:00|450.73|445.33|449.62|444.22|451.06|445.66|449.5|444.1|482
1639613400000|2021-12-16 00:10:00|449.52|444.12|449.62|444.22|450.45|445.05|449.52|444.12|461
1639613700000|2021-12-16 00:15:00|449.6|444.2|450.43|445.03|450.87|445.47|449.59|444.19|469
1639614000000|2021-12-16 00:20:00|450.45|445.05|451.38|445.98|451.74|446.34|450.41|445.01|400
1639614300000|2021-12-16 00:25:00|451.41|446.01|450.99|445.59|451.41|446.01|450.7|445.3|327
1639614600000|2021-12-16 00:30:00|451.01|445.61|450.22|444.82|451.41|446.01|450.19|444.79|399
1639614900000|2021-12-16 00:35:00|450.2|444.8|450.53|445.13|450.68|445.28|449.8|444.4|490
1639615200000|2021-12-16 00:40:00|450.56|445.16|450.67|445.27|450.85|445.45|450.09|444.69|479
1639615500000|2021-12-16 00:45:00|450.65|445.25|451.25|445.85|451.63|446.23|450.46|445.06|426
1639615800000|2021-12-16 00:50:00|451.26|445.86|450.62|445.22|451.29|445.89|450.51|445.11|345
1639616100000|2021-12-16 00:55:00|450.63|445.23|450.1|444.7|450.67|445.27|449.81|444.41|412
1639616400000|2021-12-16 01:00:00|450.08|444.68|450.34|444.94|450.48|445.08|449.76|444.36|417
1639616700000|2021-12-16 01:05:00|450.39|444.99|449.25|443.85|450.46|445.06|449.19|443.79|368
1639617000000|2021-12-16 01:10:00|449.3|443.9|449.97|444.57|450.06|444.66|448.75|443.35|477
1639617300000|2021-12-16 01:15:00|449.96|444.56|449.83|444.43|449.97|444.57|449.16|443.76|415
1639617600000|2021-12-16 01:20:00|449.75|444.35|449.86|444.46|450.05|444.65|449.62|444.22|249
1639617900000|2021-12-16 01:25:00|449.84|444.44|449.63|444.23|450.04|444.64|449.56|444.16|249
1639618200000|2021-12-16 01:30:00|449.62|444.22|449.74|444.34|449.89|444.49|449.51|444.11|277
1639618500000|2021-12-16 01:35:00|449.75|444.35|449.88|444.48|450.1|444.7|449.7|444.3|292
1639618800000|2021-12-16 01:40:00|449.81|444.41|449.76|444.36|449.93|444.53|449.35|443.95|306
1639619100000|2021-12-16 01:45:00|449.77|444.37|450.16|444.76|450.42|445.02|449.53|444.13|267
1639619400000|2021-12-16 01:50:00|450.14|444.74|450.05|444.65|450.45|445.05|449.93|444.53|339
1639619700000|2021-12-16 01:55:00|450.02|444.62|450.46|445.06|450.85|445.45|450|444.6|460
1639620000000|2021-12-16 02:00:00|450.48|445.08|450.17|444.77|450.77|445.37|450.16|444.76|391
1639620300000|2021-12-16 02:05:00|450.19|444.79|449.58|444.18|450.35|444.95|449.55|444.15|316
1639620600000|2021-12-16 02:10:00|449.57|444.17|449.89|444.49|449.99|444.59|449.53|444.13|228
1639620900000|2021-12-16 02:15:00|449.88|444.48|448.91|443.51|450.53|445.13|448.89|443.49|297
1639621200000|2021-12-16 02:20:00|448.9|443.5|449.4|444|449.68|444.28|448.9|443.5|387
1639621500000|2021-12-16 02:25:00|449.42|444.02|449.65|444.25|450.39|444.99|449.32|443.92|368
1639621800000|2021-12-16 02:30:00|449.64|444.24|449.84|444.44|449.99|444.59|449.5|444.1|294
1639622100000|2021-12-16 02:35:00|449.81|444.41|449.4|444|449.86|444.46|449.31|443.91|311
1639622400000|2021-12-16 02:40:00|449.41|444.01|449.49|444.09|449.86|444.46|449.38|443.98|273
1639622700000|2021-12-16 02:45:00|449.47|444.07|449.61|444.21|449.82|444.42|449.42|444.02|286
1639623000000|2021-12-16 02:50:00|449.6|444.2|449.57|444.17|449.71|444.31|449.23|443.83|301
1639623300000|2021-12-16 02:55:00|449.58|444.18|449.47|444.07|449.98|444.58|449.47|444.07|369
1639623600000|2021-12-16 03:00:00|449.48|444.08|449.3|443.9|449.63|444.23|449.24|443.84|381
1639623900000|2021-12-16 03:05:00|449.31|443.91|448.36|442.96|449.31|443.91|448.3|442.9|287
1639624200000|2021-12-16 03:10:00|448.35|442.95|448.23|442.83|448.74|443.34|448.01|442.61|351
1639624500000|2021-12-16 03:15:00|448.22|442.82|448.15|442.75|448.56|443.16|447.98|442.58|308
1639624800000|2021-12-16 03:20:00|448.14|442.74|447.96|442.56|448.31|442.91|447.95|442.55|224
1639625100000|2021-12-16 03:25:00|447.97|442.57|447.66|442.26|448.13|442.73|447.62|442.22|256
1639625400000|2021-12-16 03:30:00|447.67|442.27|447.69|442.29|447.98|442.58|447.36|441.96|274
1639625700000|2021-12-16 03:35:00|447.67|442.27|447.35|441.95|447.69|442.29|446.54|441.14|383
1639626000000|2021-12-16 03:40:00|447.36|441.96|447.36|441.96|447.42|442.02|446.99|441.59|261
1639626300000|2021-12-16 03:45:00|447.32|441.92|447.58|442.18|447.83|442.43|447.31|441.91|280
1639626600000|2021-12-16 03:50:00|447.57|442.17|447.48|442.08|447.69|442.29|447.01|441.61|336
1639626900000|2021-12-16 03:55:00|447.54|442.14|447.85|442.45|448.02|442.62|447.25|441.85|303
1639627200000|2021-12-16 04:00:00|447.83|442.43|448.35|442.95|448.92|443.52|447.8|442.4|345
1639627500000|2021-12-16 04:05:00|448.34|442.94|447.78|442.38|448.76|443.36|447.64|442.24|358
1639627800000|2021-12-16 04:10:00|447.79|442.39|447.24|441.84|447.99|442.59|447.03|441.63|375
1639628100000|2021-12-16 04:15:00|447.23|441.83|446.9|441.5|447.32|441.92|446.46|441.06|437
1639628400000|2021-12-16 04:20:00|446.91|441.51|446.75|441.35|447.08|441.68|446.52|441.12|402
1639628700000|2021-12-16 04:25:00|446.77|441.37|447.79|442.39|447.83|442.43|446.71|441.31|436
1639629000000|2021-12-16 04:30:00|447.78|442.38|447.63|442.23|448.18|442.78|447.55|442.15|315
1639629300000|2021-12-16 04:35:00|447.64|442.24|447.23|441.83|447.7|442.3|446.53|441.13|370
1639629600000|2021-12-16 04:40:00|447.22|441.82|446.99|441.59|447.64|442.24|446.97|441.57|338
1639629900000|2021-12-16 04:45:00|446.98|441.58|447.64|442.24|447.95|442.55|446.98|441.58|328
1639630200000|2021-12-16 04:50:00|447.65|442.25|447.38|441.98|448.14|442.74|447.36|441.96|379
1639630500000|2021-12-16 04:55:00|447.39|441.99|447.77|442.37|448.03|442.63|447.34|441.94|427
1639630800000|2021-12-16 05:00:00|447.76|442.36|447.8|442.4|448.3|442.9|447.36|441.96|426
1639631100000|2021-12-16 05:05:00|447.78|442.38|447.13|441.73|447.79|442.39|446.85|441.45|356
1639631400000|2021-12-16 05:10:00|447.11|441.71|447.81|442.41|448.11|442.71|447.09|441.69|383
1639631700000|2021-12-16 05:15:00|447.8|442.4|446.92|441.52|448.11|442.71|446.91|441.51|402
1639632000000|2021-12-16 05:20:00|446.95|441.55|446.92|441.52|447.4|442|446.7|441.3|371
1639632300000|2021-12-16 05:25:00|446.87|441.47|446.84|441.44|447.48|442.08|446.78|441.38|344
1639632600000|2021-12-16 05:30:00|446.85|441.45|446.62|441.22|447.07|441.67|446.33|440.93|395
1639632900000|2021-12-16 05:35:00|446.61|441.21|446.5|441.1|446.83|441.43|446.4|441|255
1639633200000|2021-12-16 05:40:00|446.47|441.07|445.95|440.55|446.83|441.43|445.93|440.53|300
1639633500000|2021-12-16 05:45:00|445.94|440.54|446.15|440.75|446.66|441.26|445.92|440.52|365
1639633800000|2021-12-16 05:50:00|446.18|440.78|446.2|440.8|446.48|441.08|446.03|440.63|260
1639634100000|2021-12-16 05:55:00|446.19|440.79|444.87|439.47|446.33|440.93|444.83|439.43|300
1639634400000|2021-12-16 06:00:00|444.88|439.48|445.48|440.08|445.98|440.58|444.84|439.44|436
1639634700000|2021-12-16 06:05:00|445.49|440.09|444.37|438.97|445.89|440.49|444.08|438.68|384
1639635000000|2021-12-16 06:10:00|444.42|439.02|444.98|439.58|445.12|439.72|444.31|438.91|375
1639635300000|2021-12-16 06:15:00|444.91|439.51|446.05|440.65|446.46|441.06|444.86|439.46|447
1639635600000|2021-12-16 06:20:00|446.06|440.66|445.77|440.37|446.17|440.77|445.5|440.1|406
1639635900000|2021-12-16 06:25:00|445.74|440.34|445.96|440.56|446.15|440.75|445.73|440.33|359
1639636200000|2021-12-16 06:30:00|445.95|440.55|445.8|440.4|446.09|440.69|445.46|440.06|326
1639636500000|2021-12-16 06:35:00|445.79|440.39|445.69|440.29|446.16|440.76|445.51|440.11|439
1639636800000|2021-12-16 06:40:00|445.7|440.3|446.21|440.81|446.45|441.05|445.7|440.3|448
1639637100000|2021-12-16 06:45:00|446.14|440.74|446.64|441.24|446.83|441.43|445.84|440.44|400
1639637400000|2021-12-16 06:50:00|446.63|441.23|446.81|441.41|447.2|441.8|446.6|441.2|383
1639637700000|2021-12-16 06:55:00|446.73|441.33|447.18|441.78|447.19|441.79|446.58|441.18|362
1639638000000|2021-12-16 07:00:00|447.19|441.79|448.85|443.45|449.24|443.84|446.91|441.51|584
1639638300000|2021-12-16 07:05:00|448.87|443.47|448.79|443.39|449.44|444.04|448.55|443.15|445
1639638600000|2021-12-16 07:10:00|448.77|443.37|448.95|443.55|449.06|443.66|447.7|442.3|539
1639638900000|2021-12-16 07:15:00|448.96|443.56|448.79|443.39|449.28|443.88|448.7|443.3|369
1639639200000|2021-12-16 07:20:00|448.82|443.42|448.39|442.99|449.24|443.84|448.19|442.79|409
1639639500000|2021-12-16 07:25:00|448.35|442.95|449.02|443.62|449.65|444.25|448.3|442.9|454
1639639800000|2021-12-16 07:30:00|449.01|443.61|448.36|442.96|449.55|444.15|448.35|442.95|366
1639640100000|2021-12-16 07:35:00|448.38|442.98|448.49|443.09|448.75|443.35|448.11|442.71|350
1639640400000|2021-12-16 07:40:00|448.5|443.1|448.48|443.08|448.87|443.47|447.75|442.35|411
1639640700000|2021-12-16 07:45:00|448.5|443.1|447.75|442.35|448.55|443.15|447.62|442.22|369
1639641000000|2021-12-16 07:50:00|447.74|442.34|446.43|441.03|447.78|442.38|446.17|440.77|440
1639641300000|2021-12-16 07:55:00|446.44|441.04|446.71|441.31|446.93|441.53|446.23|440.83|420
1639641600000|2021-12-16 08:00:00|446.73|441.33|446.92|441.52|447.54|442.14|446.7|441.3|502
1639641900000|2021-12-16 08:05:00|446.91|441.51|446.65|441.25|447.01|441.61|446.02|440.62|411
1639642200000|2021-12-16 08:10:00|446.64|441.24|446.26|440.86|446.82|441.42|446.19|440.79|276
1639642500000|2021-12-16 08:15:00|446.27|440.87|447.51|442.11|448.12|442.72|446.18|440.78|348
1639642800000|2021-12-16 08:20:00|447.52|442.12|447.79|442.39|448.31|442.91|447.52|442.12|303
1639643100000|2021-12-16 08:25:00|447.8|442.4|447.78|442.38|447.91|442.51|447.67|442.27|263
1639643400000|2021-12-16 08:30:00|447.79|442.39|448.68|443.28|448.83|443.43|447.58|442.18|267
1639643700000|2021-12-16 08:35:00|448.69|443.29|448.5|443.1|448.98|443.58|448.41|443.01|261
1639644000000|2021-12-16 08:40:00|448.48|443.08|449.06|443.66|449.06|443.66|448.26|442.86|326
1639644300000|2021-12-16 08:45:00|449.07|443.67|449.79|444.39|449.97|444.57|449.06|443.66|326
1639644600000|2021-12-16 08:50:00|449.67|444.27|449.01|443.61|449.84|444.44|448.64|443.24|341
1639644900000|2021-12-16 08:55:00|449.02|443.62|448.57|443.17|449.02|443.62|448.43|443.03|258
1639645200000|2021-12-16 09:00:00|448.58|443.18|449.05|443.65|449.08|443.68|448.52|443.12|376
1639645500000|2021-12-16 09:05:00|449.14|443.74|448.79|443.39|449.45|444.05|448.78|443.38|260
1639645800000|2021-12-16 09:10:00|448.81|443.41|448.56|443.16|448.92|443.52|448.19|442.79|216
1639646100000|2021-12-16 09:15:00|448.57|443.17|448.99|443.59|449.15|443.75|448.54|443.14|246
1639646400000|2021-12-16 09:20:00|449|443.6|448.47|443.07|449.26|443.86|448.38|442.98|295
1639646700000|2021-12-16 09:25:00|448.45|443.05|448.73|443.33|448.95|443.55|448.16|442.76|374
1639647000000|2021-12-16 09:30:00|448.74|443.34|449.13|443.73|449.23|443.83|448.7|443.3|312
1639647300000|2021-12-16 09:35:00|449.14|443.74|448.91|443.51|449.39|443.99|448.09|442.69|400
1639647600000|2021-12-16 09:40:00|448.89|443.49|449.12|443.72|449.41|444.01|448.83|443.43|366
1639647900000|2021-12-16 09:45:00|449.08|443.68|449.32|443.92|449.46|444.06|448.72|443.32|311
1639648200000|2021-12-16 09:50:00|449.33|443.93|448.93|443.53|449.33|443.93|448.61|443.21|280
1639648500000|2021-12-16 09:55:00|448.94|443.54|449.27|443.87|449.66|444.26|448.79|443.39|314
1639648800000|2021-12-16 10:00:00|449.24|443.84|450.06|444.66|450.12|444.72|448.95|443.55|462
1639649100000|2021-12-16 10:05:00|450.05|444.65|450.56|445.16|450.68|445.28|449.83|444.43|214
1639649400000|2021-12-16 10:10:00|450.57|445.17|450.88|445.48|451.06|445.66|450.44|445.04|241
1639649700000|2021-12-16 10:15:00|450.91|445.51|451.02|445.62|451.23|445.83|450.67|445.27|394
1639650000000|2021-12-16 10:20:00|451.03|445.63|450.62|445.22|451.19|445.79|450.49|445.09|430
1639650300000|2021-12-16 10:25:00|450.6|445.2|450.24|444.84|450.64|445.24|450.21|444.81|316
1639650600000|2021-12-16 10:30:00|450.23|444.83|450.42|445.02|450.84|445.44|450.12|444.72|454
1639650900000|2021-12-16 10:35:00|450.41|445.01|450.4|445|450.66|445.26|450.1|444.7|287
1639651200000|2021-12-16 10:40:00|450.39|444.99|449.99|444.59|450.44|445.04|449.78|444.38|322
1639651500000|2021-12-16 10:45:00|449.96|444.56|450.34|444.94|450.42|445.02|449.87|444.47|272
1639651800000|2021-12-16 10:50:00|450.28|444.88|450.18|444.78|450.55|445.15|449.87|444.47|365
1639652100000|2021-12-16 10:55:00|450.17|444.77|450.79|445.39|451.01|445.61|449.97|444.57|376
1639652400000|2021-12-16 11:00:00|450.8|445.4|450.49|445.09|450.83|445.43|450.26|444.86|444
1639652700000|2021-12-16 11:05:00|450.5|445.1|448.93|443.53|450.5|445.1|448.86|443.46|377
1639653000000|2021-12-16 11:10:00|448.94|443.54|449.22|443.82|449.3|443.9|448.49|443.09|570
1639653300000|2021-12-16 11:15:00|449.2|443.8|448.93|443.53|449.47|444.07|448.36|442.96|412
1639653600000|2021-12-16 11:20:00|448.94|443.54|449.2|443.8|449.28|443.88|448.84|443.44|319
1639653900000|2021-12-16 11:25:00|449.21|443.81|449.99|444.59|450.65|445.25|449.2|443.8|502
1639654200000|2021-12-16 11:30:00|450.03|444.63|450.85|445.45|450.96|445.56|449.95|444.55|310
1639654500000|2021-12-16 11:35:00|450.84|445.44|450.77|445.37|451.09|445.69|450.6|445.2|383
1639654800000|2021-12-16 11:40:00|450.82|445.42|456.07|450.67|456.13|450.73|450.79|445.39|742
1639655100000|2021-12-16 11:45:00|456.14|450.74|454.71|449.31|456.66|451.26|454.5|449.1|687
1639655400000|2021-12-16 11:50:00|454.7|449.3|454.47|449.07|455.33|449.93|454.15|448.75|586
1639655700000|2021-12-16 11:55:00|454.51|449.11|454.37|448.97|454.55|449.15|453.81|448.41|555
1639656000000|2021-12-16 12:00:00|454.36|448.96|453.32|447.92|454.49|449.09|453.04|447.64|578
1639656300000|2021-12-16 12:05:00|453.33|447.93|453.53|448.13|453.62|448.22|453.01|447.61|361
1639656600000|2021-12-16 12:10:00|453.51|448.11|453.01|447.61|454.05|448.65|452.97|447.57|416
1639656900000|2021-12-16 12:15:00|453.02|447.62|452.95|447.55|453.34|447.94|452.41|447.01|424
1639657200000|2021-12-16 12:20:00|452.93|447.53|453.71|448.31|454|448.6|452.75|447.35|352
1639657500000|2021-12-16 12:25:00|453.73|448.33|453.28|447.88|453.77|448.37|453.12|447.72|307
1639657800000|2021-12-16 12:30:00|453.27|447.87|453.89|448.49|454.12|448.72|453.03|447.63|474
1639658100000|2021-12-16 12:35:00|453.9|448.5|453.9|448.5|454.69|449.29|453.64|448.24|354
1639658400000|2021-12-16 12:40:00|453.89|448.49|451.19|445.79|453.92|448.52|450.37|444.97|695
1639658700000|2021-12-16 12:45:00|451.18|445.78|449.45|444.05|451.18|445.78|449.21|443.81|669
1639659000000|2021-12-16 12:50:00|449.43|444.03|448.34|442.94|449.83|444.43|447.66|442.26|643
1639659300000|2021-12-16 12:55:00|448.36|442.96|448.18|442.78|448.81|443.41|447.99|442.59|519
1639659600000|2021-12-16 13:00:00|448.16|442.76|448.27|442.87|448.8|443.4|448|442.6|487
1639659900000|2021-12-16 13:05:00|448.29|442.89|446.51|441.11|448.32|442.92|446.51|441.11|530
1639660200000|2021-12-16 13:10:00|446.57|441.17|447.1|441.7|447.57|442.17|446.47|441.07|564
1639660500000|2021-12-16 13:15:00|447.15|441.75|447.62|442.22|447.86|442.46|446.99|441.59|544
1639660800000|2021-12-16 13:20:00|447.63|442.23|449.74|444.34|449.93|444.53|447.62|442.22|480
1639661100000|2021-12-16 13:25:00|449.72|444.32|450.89|445.49|450.92|445.52|449.47|444.07|487
1639661400000|2021-12-16 13:30:00|450.95|445.55|451.03|445.63|451.18|445.78|450.35|444.95|487
1639661700000|2021-12-16 13:35:00|451.04|445.64|450.19|444.79|451.04|445.64|450.16|444.76|407
1639662000000|2021-12-16 13:40:00|450.17|444.77|451.82|446.42|451.98|446.58|450.14|444.74|424
1639662300000|2021-12-16 13:45:00|451.83|446.43|451.32|445.92|452.16|446.76|451.23|445.83|510
1639662600000|2021-12-16 13:50:00|451.34|445.94|452.3|446.9|453.95|448.55|451.24|445.84|706
1639662900000|2021-12-16 13:55:00|452.31|446.91|452.71|447.31|452.85|447.45|451.99|446.59|514
1639663200000|2021-12-16 14:00:00|452.69|447.29|450.71|445.31|452.74|447.34|450.67|445.27|576
1639663500000|2021-12-16 14:05:00|450.69|445.29|451.03|445.63|451.36|445.96|450.56|445.16|440
1639663800000|2021-12-16 14:10:00|451.02|445.62|450.81|445.41|451.07|445.67|450.39|444.99|349
1639664100000|2021-12-16 14:15:00|450.82|445.42|451.53|446.13|451.63|446.23|449.84|444.44|468
1639664400000|2021-12-16 14:20:00|451.52|446.12|451.43|446.03|452.05|446.65|451.26|445.86|515
1639664700000|2021-12-16 14:25:00|451.38|445.98|451.25|445.85|451.51|446.11|450.89|445.49|325
1639665000000|2021-12-16 14:30:00|451.27|445.87|451.14|445.74|451.65|446.25|450.75|445.35|537
1639665300000|2021-12-16 14:35:00|451.15|445.75|450.93|445.53|452.1|446.7|450.8|445.4|547
1639665600000|2021-12-16 14:40:00|450.94|445.54|450.76|445.36|450.98|445.58|450.65|445.25|348
1639665900000|2021-12-16 14:45:00|450.74|445.34|451.5|446.1|451.65|446.25|450.73|445.33|454
1639666200000|2021-12-16 14:50:00|451.48|446.08|450.75|445.35|451.6|446.2|450.54|445.14|345
1639666500000|2021-12-16 14:55:00|450.77|445.37|450.4|445|450.78|445.38|450.19|444.79|420
1639666800000|2021-12-16 15:00:00|450.44|445.04|448.53|443.13|450.53|445.13|448.46|443.06|670
1639667100000|2021-12-16 15:05:00|448.5|443.1|448.63|443.23|448.83|443.43|447.57|442.17|585
1639667400000|2021-12-16 15:10:00|448.62|443.22|449.18|443.78|449.31|443.91|448.61|443.21|447
1639667700000|2021-12-16 15:15:00|449.17|443.77|449.54|444.14|449.84|444.44|448.57|443.17|551
1639668000000|2021-12-16 15:20:00|449.55|444.15|449.96|444.56|450.16|444.76|449.31|443.91|460
1639668300000|2021-12-16 15:25:00|449.97|444.57|451.68|446.28|451.74|446.34|449.91|444.51|535
1639668600000|2021-12-16 15:30:00|451.72|446.32|451.64|446.24|452.44|447.04|451.6|446.2|469
1639668900000|2021-12-16 15:35:00|451.63|446.23|451.56|446.16|451.92|446.52|451.14|445.74|423
1639669200000|2021-12-16 15:40:00|451.58|446.18|450.83|445.43|451.92|446.52|450.73|445.33|502
1639669500000|2021-12-16 15:45:00|450.82|445.42|451.59|446.19|451.62|446.22|450.75|445.35|365
1639669800000|2021-12-16 15:50:00|451.58|446.18|451.81|446.41|452.77|447.37|451.57|446.17|556
1639670100000|2021-12-16 15:55:00|451.82|446.42|451.92|446.52|452.61|447.21|451.61|446.21|586
1639670400000|2021-12-16 16:00:00|451.93|446.53|450.51|445.11|452.56|447.16|450.11|444.71|672
1639670700000|2021-12-16 16:05:00|450.54|445.14|450.7|445.3|451.64|446.24|450.4|445|698
1639671000000|2021-12-16 16:10:00|450.71|445.31|450.71|445.31|451.56|446.16|450.5|445.1|535
1639671300000|2021-12-16 16:15:00|450.69|445.29|450.75|445.35|451.28|445.88|450.42|445.02|500
1639671600000|2021-12-16 16:20:00|450.64|445.24|452.1|446.7|452.47|447.07|450.45|445.05|625
1639671900000|2021-12-16 16:25:00|452.11|446.71|451.99|446.59|452.28|446.88|451.63|446.23|556
1639672200000|2021-12-16 16:30:00|451.94|446.54|451.57|446.17|452.25|446.85|451.48|446.08|531
1639672500000|2021-12-16 16:35:00|451.58|446.18|450.76|445.36|451.92|446.52|450.7|445.3|518
1639672800000|2021-12-16 16:40:00|450.8|445.4|451.12|445.72|451.31|445.91|450.12|444.72|575
1639673100000|2021-12-16 16:45:00|451.1|445.7|449.72|444.32|451.33|445.93|449.49|444.09|770
1639673400000|2021-12-16 16:50:00|449.71|444.31|449.42|444.02|449.86|444.46|449.42|444.02|394
1639673700000|2021-12-16 16:55:00|449.49|444.09|449.3|443.9|449.96|444.56|449.15|443.75|415
1639674000000|2021-12-16 17:00:00|449.31|443.91|448.59|443.19|449.83|444.43|448.34|442.94|439
1639674300000|2021-12-16 17:05:00|448.6|443.2|447.43|442.03|449.05|443.65|447.36|441.96|493
1639674600000|2021-12-16 17:10:00|447.42|442.02|447.78|442.38|448.18|442.78|447.41|442.01|458
1639674900000|2021-12-16 17:15:00|447.77|442.37|448|442.6|448.27|442.87|447.54|442.14|446
1639675200000|2021-12-16 17:20:00|447.99|442.59|447.62|442.22|448.29|442.89|447.58|442.18|371
1639675500000|2021-12-16 17:25:00|447.61|442.21|446.94|441.54|447.62|442.22|446.48|441.08|523
1639675800000|2021-12-16 17:30:00|446.93|441.53|447.51|442.11|447.62|442.22|446.82|441.42|456
1639676100000|2021-12-16 17:35:00|447.53|442.13|446.92|441.52|447.65|442.25|446.81|441.41|332
1639676400000|2021-12-16 17:40:00|446.93|441.53|447.31|441.91|447.32|441.92|446.41|441.01|370
1639676700000|2021-12-16 17:45:00|447.29|441.89|448.38|442.98|450.37|444.97|447.29|441.89|578
1639677000000|2021-12-16 17:50:00|448.37|442.97|448.07|442.67|448.84|443.44|446.85|441.45|616
1639677300000|2021-12-16 17:55:00|448.06|442.66|447.44|442.04|448.43|443.03|447.36|441.96|473
1639677600000|2021-12-16 18:00:00|447.43|442.03|447.96|442.56|448|442.6|446.99|441.59|587
1639677900000|2021-12-16 18:05:00|447.99|442.59|449.32|443.92|449.43|444.03|447.95|442.55|456
1639678200000|2021-12-16 18:10:00|449.33|443.93|449.44|444.04|449.68|444.28|448.83|443.43|453
1639678500000|2021-12-16 18:15:00|449.46|444.06|449.26|443.86|449.49|444.09|448.77|443.37|538
1639678800000|2021-12-16 18:20:00|449.3|443.9|449.07|443.67|449.3|443.9|448.58|443.18|352
1639679100000|2021-12-16 18:25:00|449.09|443.69|448.59|443.19|449.42|444.02|448.48|443.08|375
1639679400000|2021-12-16 18:30:00|448.63|443.23|447.56|442.16|448.63|443.23|447.42|442.02|353
1639679700000|2021-12-16 18:35:00|447.55|442.15|446.79|441.39|447.55|442.15|445.96|440.56|597
1639680000000|2021-12-16 18:40:00|446.77|441.37|446.66|441.26|447.03|441.63|446.06|440.66|472
1639680300000|2021-12-16 18:45:00|446.67|441.27|446.29|440.89|446.88|441.48|446.29|440.89|396
1639680600000|2021-12-16 18:50:00|446.28|440.88|446.47|441.07|446.68|441.28|445.96|440.56|534
1639680900000|2021-12-16 18:55:00|446.46|441.06|447.35|441.95|447.55|442.15|446.41|441.01|529
1639681200000|2021-12-16 19:00:00|447.33|441.93|447.87|442.47|447.87|442.47|446.96|441.56|474
1639681500000|2021-12-16 19:05:00|447.85|442.45|447.25|441.85|448.24|442.84|447.06|441.66|528
1639681800000|2021-12-16 19:10:00|447.26|441.86|447.15|441.75|447.62|442.22|446.93|441.53|362
1639682100000|2021-12-16 19:15:00|447.12|441.72|446.99|441.59|447.37|441.97|446.6|441.2|369
1639682400000|2021-12-16 19:20:00|447|441.6|445.71|440.31|447|441.6|445.67|440.27|534
1639682700000|2021-12-16 19:25:00|445.7|440.3|445.71|440.31|445.85|440.45|445.19|439.79|450
1639683000000|2021-12-16 19:30:00|445.69|440.29|445.87|440.47|446.31|440.91|445.59|440.19|464
1639683300000|2021-12-16 19:35:00|445.86|440.46|447.12|441.72|447.35|441.95|445.39|439.99|484
1639683600000|2021-12-16 19:40:00|447.1|441.7|446.34|440.94|447.33|441.93|446.11|440.71|454
1639683900000|2021-12-16 19:45:00|446.32|440.92|444.23|438.83|446.36|440.96|443.83|438.43|570
1639684200000|2021-12-16 19:50:00|444.22|438.82|444.22|438.82|445.13|439.73|444.06|438.66|527
1639684500000|2021-12-16 19:55:00|444.24|438.84|445.05|439.65|445.2|439.8|444.09|438.69|577
1639684800000|2021-12-16 20:00:00|445.03|439.63|445.4|440|446.06|440.66|444.88|439.48|574
1639685100000|2021-12-16 20:05:00|445.41|440.01|446.12|440.72|446.5|441.1|445.39|439.99|578
1639685400000|2021-12-16 20:10:00|446.11|440.71|445.45|440.05|446.21|440.81|445.02|439.62|361
1639685700000|2021-12-16 20:15:00|445.46|440.06|446.66|441.26|446.68|441.28|445.12|439.72|510
1639686000000|2021-12-16 20:20:00|446.65|441.25|447.66|442.26|447.74|442.34|446.64|441.24|511
1639686300000|2021-12-16 20:25:00|447.71|442.31|448.39|442.99|448.78|443.38|447.36|441.96|525
1639686600000|2021-12-16 20:30:00|448.4|443|448.91|443.51|449.01|443.61|447.77|442.37|527
1639686900000|2021-12-16 20:35:00|448.93|443.53|448.61|443.21|448.93|443.53|448.21|442.81|487
1639687200000|2021-12-16 20:40:00|448.59|443.19|447.8|442.4|448.9|443.5|447.77|442.37|414
1639687500000|2021-12-16 20:45:00|447.82|442.42|447.44|442.04|448.11|442.71|447.44|442.04|489
1639687800000|2021-12-16 20:50:00|447.46|442.06|447.37|441.97|448.3|442.9|447.31|441.91|483
1639688100000|2021-12-16 20:55:00|447.32|441.92|446.63|441.23|447.77|442.37|446.55|441.15|492
1639688400000|2021-12-16 21:00:00|446.64|441.24|448.11|442.71|448.12|442.72|446.53|441.13|389
1639688700000|2021-12-16 21:05:00|448.1|442.7|448.17|442.77|448.2|442.8|447.62|442.22|278
1639689000000|2021-12-16 21:10:00|448.19|442.79|448.09|442.69|448.22|442.82|447.47|442.07|279
1639689300000|2021-12-16 21:15:00|448.07|442.67|447.44|442.04|448.07|442.67|446.89|441.49|384
1639689600000|2021-12-16 21:20:00|447.42|442.02|447.78|442.38|447.93|442.53|447.12|441.72|406
1639689900000|2021-12-16 21:25:00|447.77|442.37|447.39|441.99|447.84|442.44|447.16|441.76|355
1639690200000|2021-12-16 21:30:00|447.36|441.96|447.2|441.8|447.54|442.14|446.89|441.49|321
1639690500000|2021-12-16 21:35:00|447.21|441.81|447.19|441.79|447.46|442.06|446.89|441.49|292
1639690800000|2021-12-16 21:40:00|447.18|441.78|447.21|441.81|447.27|441.87|446.79|441.39|283
1639691100000|2021-12-16 21:45:00|447.14|441.74|447.42|442.02|447.43|442.03|446.72|441.32|307
1639691400000|2021-12-16 21:50:00|447.44|442.04|447.56|442.16|447.71|442.31|446.98|441.58|375
1639691700000|2021-12-16 21:55:00|447.55|442.15|447.76|442.36|448.13|442.73|447.53|442.13|362
1639692000000|2021-12-16 22:00:00|447.75|442.35|445.71|440.31|448.06|442.66|445.7|440.3|393
1639692300000|2021-12-16 22:05:00|445.72|440.32|442.53|437.13|445.76|440.36|442.5|437.1|528
1639692600000|2021-12-16 22:10:00|442.5|437.1|443.34|437.94|443.36|437.96|442.22|436.82|446
1639692900000|2021-12-16 22:15:00|443.33|437.93|443.65|438.25|444.3|438.9|442.61|437.21|472
1639693200000|2021-12-16 22:20:00|443.63|438.23|443.77|438.37|444.07|438.67|443.31|437.91|201
1639693500000|2021-12-16 22:25:00|443.75|438.35|443.78|438.38|443.9|438.5|443.62|438.22|163
1639693800000|2021-12-16 22:30:00|443.79|438.39|443.67|438.27|443.81|438.41|443.51|438.11|184
1639694100000|2021-12-16 22:35:00|443.66|438.26|444.7|439.3|444.73|439.33|443.61|438.21|304
1639694400000|2021-12-16 22:40:00|444.71|439.31|445|439.6|445.17|439.77|444.59|439.19|368
1639694700000|2021-12-16 22:45:00|444.99|439.59|445.36|439.96|445.36|439.96|444.93|439.53|187
1639695000000|2021-12-16 22:50:00|445.34|439.94|444.86|439.46|445.38|439.98|444.74|439.34|302
1639695300000|2021-12-16 22:55:00|444.9|439.5|444.77|439.37|445.46|440.06|444.38|438.98|450
1639695600000|2021-12-16 23:00:00|444.8|439.4|442.9|437.5|444.82|439.42|442.79|437.39|520
1639695900000|2021-12-16 23:05:00|442.92|437.52|443.09|437.69|443.11|437.71|442.25|436.85|509
1639696200000|2021-12-16 23:10:00|443.1|437.7|442.6|437.2|443.49|438.09|442.29|436.89|439
1639696500000|2021-12-16 23:15:00|442.59|437.19|443.44|438.04|443.76|438.36|442.45|437.05|546
1639696800000|2021-12-16 23:20:00|443.46|438.06|442.89|437.49|443.5|438.1|442.65|437.25|540
1639697100000|2021-12-16 23:25:00|442.9|437.5|442.46|437.06|443.06|437.66|442.38|436.98|420
1639697400000|2021-12-16 23:30:00|442.45|437.05|440.73|435.33|442.49|437.09|440.6|435.2|591
1639697700000|2021-12-16 23:35:00|440.7|435.3|441.69|436.29|441.78|436.38|440.67|435.27|550
1639698000000|2021-12-16 23:40:00|441.7|436.3|440.23|434.83|441.78|436.38|440.06|434.66|525
1639698300000|2021-12-16 23:45:00|440.22|434.82|441.47|436.07|441.53|436.13|440.09|434.69|568
1639698600000|2021-12-16 23:50:00|441.46|436.06|441.54|436.14|442.54|437.14|441.42|436.02|563
1639698900000|2021-12-16 23:55:00|441.51|436.11|441.07|435.67|441.62|436.22|440.45|435.05|518
1639699200000|2021-12-17 00:00:00|441.09|435.69|441.25|435.85|442.07|436.67|439.26|433.86|727
1639699500000|2021-12-17 00:05:00|441.28|435.88|441.77|436.37|442.5|437.1|440.52|435.12|629
1639699800000|2021-12-17 00:10:00|441.75|436.35|441.84|436.44|442.38|436.98|441.46|436.06|702
1639700100000|2021-12-17 00:15:00|441.86|436.46|441.78|436.38|442.39|436.99|441.51|436.11|480
1639700400000|2021-12-17 00:20:00|441.79|436.39|440.74|435.34|442.36|436.96|440.47|435.07|521
1639700700000|2021-12-17 00:25:00|440.76|435.36|442.02|436.62|442.18|436.78|440.57|435.17|396
1639701000000|2021-12-17 00:30:00|442.03|436.63|441.15|435.75|442.37|436.97|441.04|435.64|429
1639701300000|2021-12-17 00:35:00|441.14|435.74|442.76|437.36|442.88|437.48|441.14|435.74|345
1639701600000|2021-12-17 00:40:00|442.81|437.41|442.7|437.3|444.08|438.68|442.64|437.24|547
1639701900000|2021-12-17 00:45:00|442.75|437.35|442.64|437.24|442.83|437.43|442.1|436.7|442
1639702200000|2021-12-17 00:50:00|442.62|437.22|443.24|437.84|443.45|438.05|442.62|437.22|424
1639702500000|2021-12-17 00:55:00|443.19|437.79|442.24|436.84|443.2|437.8|441.95|436.55|396
1639702800000|2021-12-17 01:00:00|442.23|436.83|442.56|437.16|443.09|437.69|442.16|436.76|414
1639703100000|2021-12-17 01:05:00|442.57|437.17|442.77|437.37|442.81|437.41|442.27|436.87|341
1639703400000|2021-12-17 01:10:00|442.76|437.36|443.23|437.83|443.3|437.9|442.56|437.16|447
1639703700000|2021-12-17 01:15:00|443.27|437.87|443.7|438.3|443.73|438.33|442.9|437.5|411
1639704000000|2021-12-17 01:20:00|443.71|438.31|443.37|437.97|443.98|438.58|443.32|437.92|438
1639704300000|2021-12-17 01:25:00|443.36|437.96|442.38|436.98|443.37|437.97|442.35|436.95|379
1639704600000|2021-12-17 01:30:00|442.39|436.99|442.67|437.27|442.84|437.44|442.21|436.81|489
1639704900000|2021-12-17 01:35:00|442.66|437.26|442|436.6|442.74|437.34|441.58|436.18|456
1639705200000|2021-12-17 01:40:00|441.99|436.59|441.64|436.24|442.05|436.65|441.46|436.06|412
1639705500000|2021-12-17 01:45:00|441.62|436.22|442.28|436.88|442.52|437.12|441.46|436.06|437
1639705800000|2021-12-17 01:50:00|442.27|436.87|441.71|436.31|442.27|436.87|441.48|436.08|363
1639706100000|2021-12-17 01:55:00|441.7|436.3|442.44|437.04|442.51|437.11|441.45|436.05|449
1639706400000|2021-12-17 02:00:00|442.42|437.02|442.02|436.62|442.5|437.1|441.78|436.38|463
1639706700000|2021-12-17 02:05:00|442.04|436.64|441.06|435.66|442.04|436.64|440.75|435.35|437
1639707000000|2021-12-17 02:10:00|441.05|435.65|440.54|435.14|441.46|436.06|440.43|435.03|409
1639707300000|2021-12-17 02:15:00|440.55|435.15|440.59|435.19|441.2|435.8|440.37|434.97|445
1639707600000|2021-12-17 02:20:00|440.58|435.18|440.6|435.2|440.63|435.23|440.27|434.87|368
1639707900000|2021-12-17 02:25:00|440.59|435.19|441.01|435.61|441.31|435.91|440.58|435.18|362
1639708200000|2021-12-17 02:30:00|440.99|435.59|440.48|435.08|441.36|435.96|440.44|435.04|330
1639708500000|2021-12-17 02:35:00|440.47|435.07|441.2|435.8|441.32|435.92|440.27|434.87|372
1639708800000|2021-12-17 02:40:00|441.21|435.81|441.59|436.19|441.93|436.53|441.12|435.72|358
1639709100000|2021-12-17 02:45:00|441.48|436.08|441.73|436.33|441.98|436.58|441.48|436.08|361
1639709400000|2021-12-17 02:50:00|441.78|436.38|442.3|436.9|442.46|437.06|441.75|436.35|280
1639709700000|2021-12-17 02:55:00|442.29|436.89|442.16|436.76|442.3|436.9|441.84|436.44|296
1639710000000|2021-12-17 03:00:00|442.15|436.75|441.29|435.89|442.22|436.82|441.12|435.72|312
1639710300000|2021-12-17 03:05:00|441.25|435.85|441.63|436.23|441.65|436.25|441.03|435.63|342
1639710600000|2021-12-17 03:10:00|441.62|436.22|441.01|435.61|441.62|436.22|440.69|435.29|499
1639710900000|2021-12-17 03:15:00|440.98|435.58|441.3|435.9|441.65|436.25|440.98|435.58|358
1639711200000|2021-12-17 03:20:00|441.29|435.89|441.21|435.81|441.88|436.48|441.17|435.77|422
1639711500000|2021-12-17 03:25:00|441.23|435.83|441.86|436.46|441.91|436.51|441.19|435.79|286
1639711800000|2021-12-17 03:30:00|441.82|436.42|441.6|436.2|442.03|436.63|441.36|435.96|295
1639712100000|2021-12-17 03:35:00|441.61|436.21|441.99|436.59|442.14|436.74|441.44|436.04|392
1639712400000|2021-12-17 03:40:00|441.97|436.57|441.77|436.37|442.35|436.95|441.73|436.33|391
1639712700000|2021-12-17 03:45:00|441.79|436.39|441.95|436.55|442.01|436.61|441.52|436.12|360
1639713000000|2021-12-17 03:50:00|441.99|436.59|441.98|436.58|442.03|436.63|441.59|436.19|334
1639713300000|2021-12-17 03:55:00|441.99|436.59|441.3|435.9|442|436.6|441.24|435.84|352
1639713600000|2021-12-17 04:00:00|441.29|435.89|441.66|436.26|441.98|436.58|441.02|435.62|457
1639713900000|2021-12-17 04:05:00|441.64|436.24|441.79|436.39|442.02|436.62|441.34|435.94|389
1639714200000|2021-12-17 04:10:00|441.75|436.35|441.58|436.18|441.77|436.37|441.37|435.97|388
1639714500000|2021-12-17 04:15:00|441.57|436.17|441.46|436.06|441.96|436.56|441.39|435.99|427
1639714800000|2021-12-17 04:20:00|441.42|436.02|441.02|435.62|441.47|436.07|440.65|435.25|324
1639715100000|2021-12-17 04:25:00|441.01|435.61|440.61|435.21|441.36|435.96|440.58|435.18|273
1639715400000|2021-12-17 04:30:00|440.62|435.22|440.53|435.13|440.94|435.54|440.37|434.97|296
1639715700000|2021-12-17 04:35:00|440.55|435.15|440.84|435.44|441.05|435.65|440.53|435.13|324
1639716000000|2021-12-17 04:40:00|440.92|435.52|440.87|435.47|441.47|436.07|440.71|435.31|321
1639716300000|2021-12-17 04:45:00|440.88|435.48|440.82|435.42|441.2|435.8|440.72|435.32|379
1639716600000|2021-12-17 04:50:00|440.83|435.43|440.72|435.32|441.17|435.77|440.66|435.26|327
1639716900000|2021-12-17 04:55:00|440.65|435.25|440.98|435.58|441.05|435.65|440.6|435.2|269
1639717200000|2021-12-17 05:00:00|440.97|435.57|440.49|435.09|441.01|435.61|440.47|435.07|179
1639717500000|2021-12-17 05:05:00|440.5|435.1|440.18|434.78|440.7|435.3|440.09|434.69|270
1639717800000|2021-12-17 05:10:00|440.2|434.8|440.19|434.79|440.52|435.12|440.11|434.71|233
1639718100000|2021-12-17 05:15:00|440.2|434.8|440.42|435.02|440.65|435.25|439.84|434.44|290
1639718400000|2021-12-17 05:20:00|440.41|435.01|439.87|434.47|440.47|435.07|439.79|434.39|309
1639718700000|2021-12-17 05:25:00|439.88|434.48|441.89|436.49|442.74|437.34|439.84|434.44|474
1639719000000|2021-12-17 05:30:00|441.87|436.47|440.46|435.06|442.04|436.64|440.34|434.94|352
1639719300000|2021-12-17 05:35:00|440.45|435.05|439.77|434.37|440.92|435.52|439.55|434.15|321
1639719600000|2021-12-17 05:40:00|439.78|434.38|439.49|434.09|439.98|434.58|439.26|433.86|321
1639719900000|2021-12-17 05:45:00|439.5|434.1|439.55|434.15|440.01|434.61|439.31|433.91|327
1639720200000|2021-12-17 05:50:00|439.54|434.14|439.93|434.53|439.95|434.55|439.39|433.99|261
1639720500000|2021-12-17 05:55:00|439.92|434.52|439.57|434.17|439.99|434.59|439.46|434.06|285
1639720800000|2021-12-17 06:00:00|439.59|434.19|439.89|434.49|440.28|434.88|439.59|434.19|290
1639721100000|2021-12-17 06:05:00|439.9|434.5|439.41|434.01|439.98|434.58|439.3|433.9|208
1639721400000|2021-12-17 06:10:00|439.42|434.02|438.54|433.14|439.5|434.1|438.19|432.79|315
1639721700000|2021-12-17 06:15:00|438.51|433.11|438.55|433.15|438.97|433.57|438.32|432.92|355
1639722000000|2021-12-17 06:20:00|438.53|433.13|438.66|433.26|438.83|433.43|438.42|433.02|272
1639722300000|2021-12-17 06:25:00|438.67|433.27|438.81|433.41|439.02|433.62|438.23|432.83|396
1639722600000|2021-12-17 06:30:00|438.82|433.42|439.5|434.1|439.51|434.11|438.63|433.23|396
1639722900000|2021-12-17 06:35:00|439.52|434.12|439.06|433.66|439.52|434.12|438.74|433.34|270
1639723200000|2021-12-17 06:40:00|439.07|433.67|439.34|433.94|439.92|434.52|439.05|433.65|304
1639723500000|2021-12-17 06:45:00|439.33|433.93|438.54|433.14|439.33|433.93|438.49|433.09|325
1639723800000|2021-12-17 06:50:00|438.53|433.13|438.74|433.34|439.09|433.69|438.43|433.03|334
1639724100000|2021-12-17 06:55:00|438.76|433.36|438.39|432.99|439.32|433.92|438.36|432.96|448
1639724400000|2021-12-17 07:00:00|438.4|433|436.29|430.89|438.42|433.02|436|430.6|689
1639724700000|2021-12-17 07:05:00|436.3|430.9|434.56|429.16|436.5|431.1|433.96|428.56|558
1639725000000|2021-12-17 07:10:00|434.57|429.17|434.29|428.89|434.91|429.51|433.9|428.5|537
1639725300000|2021-12-17 07:15:00|434.28|428.88|433.46|428.06|434.35|428.95|432.65|427.25|600
1639725600000|2021-12-17 07:20:00|433.48|428.08|434.71|429.31|434.73|429.33|433.34|427.94|499
1639725900000|2021-12-17 07:25:00|434.72|429.32|433.81|428.41|434.74|429.34|433.28|427.88|491
1639726200000|2021-12-17 07:30:00|433.82|428.42|434.56|429.16|434.86|429.46|433.09|427.69|451
1639726500000|2021-12-17 07:35:00|434.57|429.17|434.07|428.67|434.86|429.46|433.6|428.2|484
1639726800000|2021-12-17 07:40:00|434.06|428.66|433.88|428.48|434.13|428.73|433.55|428.15|430
1639727100000|2021-12-17 07:45:00|433.87|428.47|433.58|428.18|433.89|428.49|432.45|427.05|564
1639727400000|2021-12-17 07:50:00|433.59|428.19|434.26|428.86|434.61|429.21|433.53|428.13|375
1639727700000|2021-12-17 07:55:00|434.25|428.85|434.9|429.5|435.13|429.73|434.09|428.69|406
1639728000000|2021-12-17 08:00:00|434.89|429.49|435.52|430.12|436.19|430.79|434.39|428.99|614
1639728300000|2021-12-17 08:05:00|435.53|430.13|435.95|430.55|436.03|430.63|435.17|429.77|537
1639728600000|2021-12-17 08:10:00|435.92|430.52|435.2|429.8|435.98|430.58|434.78|429.38|455
1639728900000|2021-12-17 08:15:00|435.25|429.85|434.83|429.43|435.25|429.85|434.31|428.91|540
1639729200000|2021-12-17 08:20:00|434.84|429.44|435.6|430.2|435.7|430.3|434.7|429.3|429
1639729500000|2021-12-17 08:25:00|435.61|430.21|434.85|429.45|435.61|430.21|434.81|429.41|381
1639729800000|2021-12-17 08:30:00|434.86|429.46|435.94|430.54|435.94|430.54|434.86|429.46|362
1639730100000|2021-12-17 08:35:00|435.97|430.57|436.98|431.58|437.22|431.82|435.97|430.57|465
1639730400000|2021-12-17 08:40:00|436.97|431.57|437.03|431.63|437.41|432.01|436.65|431.25|395
1639730700000|2021-12-17 08:45:00|436.98|431.58|436.35|430.95|437.01|431.61|436.13|430.73|436
1639731000000|2021-12-17 08:50:00|436.34|430.94|436.79|431.39|437.34|431.94|436.32|430.92|282
1639731300000|2021-12-17 08:55:00|436.77|431.37|436.85|431.45|437.04|431.64|436.73|431.33|271
1639731600000|2021-12-17 09:00:00|436.84|431.44|436.69|431.29|436.92|431.52|436.27|430.87|289
1639731900000|2021-12-17 09:05:00|436.7|431.3|436.45|431.05|436.73|431.33|436.34|430.94|276
1639732200000|2021-12-17 09:10:00|436.43|431.03|435.46|430.06|436.44|431.04|435.21|429.81|273
1639732500000|2021-12-17 09:15:00|435.45|430.05|436.96|431.56|437|431.6|435.45|430.05|336
1639732800000|2021-12-17 09:20:00|436.98|431.58|437.46|432.06|437.52|432.12|436.71|431.31|373
1639733100000|2021-12-17 09:25:00|437.47|432.07|437.08|431.68|437.53|432.13|437.06|431.66|291
1639733400000|2021-12-17 09:30:00|437.07|431.67|437.08|431.68|437.4|432|436.76|431.36|264
1639733700000|2021-12-17 09:35:00|437.06|431.66|437.04|431.64|437.31|431.91|436.92|431.52|212
1639734000000|2021-12-17 09:40:00|437.05|431.65|436.92|431.52|437.71|432.31|436.04|430.64|420
1639734300000|2021-12-17 09:45:00|436.9|431.5|436.86|431.46|436.95|431.55|436.44|431.04|430
1639734600000|2021-12-17 09:50:00|436.89|431.49|436.94|431.54|437.44|432.04|436.85|431.45|409
1639734900000|2021-12-17 09:55:00|436.93|431.53|437.15|431.75|437.39|431.99|436.93|431.53|481
1639735200000|2021-12-17 10:00:00|437.14|431.74|436.26|430.86|437.17|431.77|436.16|430.76|368
1639735500000|2021-12-17 10:05:00|436.27|430.87|435.54|430.14|436.72|431.32|435.49|430.09|499
1639735800000|2021-12-17 10:10:00|435.55|430.15|435.79|430.39|436.16|430.76|435.42|430.02|406
1639736100000|2021-12-17 10:15:00|435.78|430.38|435.27|429.87|435.79|430.39|434.69|429.29|459
1639736400000|2021-12-17 10:20:00|435.26|429.86|433.48|428.08|435.89|430.49|433.09|427.69|533
1639736700000|2021-12-17 10:25:00|433.43|428.03|432.87|427.47|433.91|428.51|432.87|427.47|600
1639737000000|2021-12-17 10:30:00|432.92|427.52|433.83|428.43|434.15|428.75|431.92|426.52|690
1639737300000|2021-12-17 10:35:00|433.86|428.46|434.19|428.79|434.27|428.87|433.37|427.97|422
1639737600000|2021-12-17 10:40:00|434.2|428.8|434.2|428.8|434.49|429.09|433.77|428.37|451
1639737900000|2021-12-17 10:45:00|434.22|428.82|434.62|429.22|434.92|429.52|433.72|428.32|501
1639738200000|2021-12-17 10:50:00|434.58|429.18|433.24|427.84|434.98|429.58|433.15|427.75|482
1639738500000|2021-12-17 10:55:00|433.25|427.85|433.79|428.39|433.8|428.4|432.85|427.45|563
1639738800000|2021-12-17 11:00:00|433.8|428.4|433.82|428.42|434.19|428.79|433.1|427.7|535
1639739100000|2021-12-17 11:05:00|433.72|428.32|434.87|429.47|434.88|429.48|433.37|427.97|427
1639739400000|2021-12-17 11:10:00|434.88|429.48|435.02|429.62|435.77|430.37|434.87|429.47|407
1639739700000|2021-12-17 11:15:00|435.03|429.63|434.95|429.55|435.25|429.85|434.49|429.09|321
1639740000000|2021-12-17 11:20:00|434.94|429.54|435.46|430.06|435.56|430.16|434.8|429.4|418
1639740300000|2021-12-17 11:25:00|435.45|430.05|435.79|430.39|436.01|430.61|435.32|429.92|525
1639740600000|2021-12-17 11:30:00|435.77|430.37|435.33|429.93|436.08|430.68|435.09|429.69|355
1639740900000|2021-12-17 11:35:00|435.36|429.96|435.23|429.83|435.43|430.03|434.79|429.39|399
1639741200000|2021-12-17 11:40:00|435.24|429.84|435.38|429.98|435.58|430.18|434.73|429.33|354
1639741500000|2021-12-17 11:45:00|435.37|429.97|434.34|428.94|435.37|429.97|434.34|428.94|364
1639741800000|2021-12-17 11:50:00|434.35|428.95|433.61|428.21|434.37|428.97|433.29|427.89|377
1639742100000|2021-12-17 11:55:00|433.6|428.2|433.48|428.08|433.75|428.35|433.26|427.86|329
1639742400000|2021-12-17 12:00:00|433.47|428.07|434.02|428.62|434.66|429.26|433.33|427.93|476
1639742700000|2021-12-17 12:05:00|434.05|428.65|432.77|427.37|434.05|428.65|432.77|427.37|368
1639743000000|2021-12-17 12:10:00|432.79|427.39|432.88|427.48|433.08|427.68|431.84|426.44|549
1639743300000|2021-12-17 12:15:00|432.89|427.49|434.43|429.03|434.64|429.24|432.8|427.4|505
1639743600000|2021-12-17 12:20:00|434.4|429|435.55|430.15|435.77|430.37|433.6|428.2|517
1639743900000|2021-12-17 12:25:00|435.54|430.14|434.24|428.84|435.56|430.16|434.13|428.73|453
1639744200000|2021-12-17 12:30:00|434.25|428.85|433.88|428.48|434.74|429.34|433.82|428.42|352
1639744500000|2021-12-17 12:35:00|433.89|428.49|434.17|428.77|434.94|429.54|433.84|428.44|281
1639744800000|2021-12-17 12:40:00|434.21|428.81|433.57|428.17|434.21|428.81|433.09|427.69|430
1639745100000|2021-12-17 12:45:00|433.58|428.18|433.16|427.76|434.14|428.74|433.15|427.75|433
1639745400000|2021-12-17 12:50:00|433.18|427.78|432.61|427.21|433.18|427.78|432.49|427.09|328
1639745700000|2021-12-17 12:55:00|432.58|427.18|432.82|427.42|433.35|427.95|432.52|427.12|340
1639746000000|2021-12-17 13:00:00|432.83|427.43|433.33|427.93|433.39|427.99|432.16|426.76|454
1639746300000|2021-12-17 13:05:00|433.32|427.92|432.35|426.95|433.91|428.51|432.32|426.92|460
1639746600000|2021-12-17 13:10:00|432.36|426.96|432.02|426.62|432.47|427.07|431.94|426.54|276
1639746900000|2021-12-17 13:15:00|432|426.6|432.3|426.9|432.63|427.23|431.8|426.4|386
1639747200000|2021-12-17 13:20:00|432.29|426.89|432.06|426.66|432.73|427.33|431.92|426.52|353
1639747500000|2021-12-17 13:25:00|432.05|426.65|432.81|427.41|432.81|427.41|432.02|426.62|318
1639747800000|2021-12-17 13:30:00|432.82|427.42|433.7|428.3|433.78|428.38|432.82|427.42|330
1639748100000|2021-12-17 13:35:00|433.71|428.31|433.1|427.7|433.94|428.54|433.01|427.61|330
1639748400000|2021-12-17 13:40:00|433.07|427.67|432.57|427.17|433.13|427.73|432.26|426.86|391
1639748700000|2021-12-17 13:45:00|432.55|427.15|432.01|426.61|433.21|427.81|431.84|426.44|486
1639749000000|2021-12-17 13:50:00|432|426.6|430.82|425.42|432.18|426.78|430.82|425.42|499
1639749300000|2021-12-17 13:55:00|430.81|425.41|430.77|425.37|431.16|425.76|430.39|424.99|654
1639749600000|2021-12-17 14:00:00|430.79|425.39|428.28|422.88|431.08|425.68|428.25|422.85|700
1639749900000|2021-12-17 14:05:00|428.33|422.93|426.77|421.37|428.78|423.38|426.11|420.71|723
1639750200000|2021-12-17 14:10:00|426.78|421.38|426.57|421.17|426.88|421.48|426.07|420.67|532
1639750500000|2021-12-17 14:15:00|426.58|421.18|426.2|420.8|427.5|422.1|426.11|420.71|538
1639750800000|2021-12-17 14:20:00|426.19|420.79|426.9|421.5|426.94|421.54|425.71|420.31|555
1639751100000|2021-12-17 14:25:00|426.91|421.51|426.59|421.19|427.35|421.95|426.07|420.67|449
1639751400000|2021-12-17 14:30:00|426.61|421.21|426.35|420.95|426.93|421.53|426.03|420.63|606
1639751700000|2021-12-17 14:35:00|426.36|420.96|423.11|417.71|426.41|421.01|422.87|417.47|839
1639752000000|2021-12-17 14:40:00|423.12|417.72|421.35|415.95|424.12|418.72|421.26|415.86|812
1639752300000|2021-12-17 14:45:00|421.38|415.98|423.52|418.12|423.53|418.13|420.66|415.26|843
1639752600000|2021-12-17 14:50:00|423.6|418.2|423.23|417.83|425.14|419.74|422.97|417.57|751
1639752900000|2021-12-17 14:55:00|423.21|417.81|424.12|418.72|424.12|418.72|421.91|416.51|734
1639753200000|2021-12-17 15:00:00|424.11|418.71|423.08|417.68|424.12|418.72|421.38|415.98|740
1639753500000|2021-12-17 15:05:00|423.07|417.67|423.76|418.36|423.84|418.44|422.33|416.93|604
1639753800000|2021-12-17 15:10:00|423.72|418.32|422.51|417.11|424.03|418.63|422.43|417.03|626
1639754100000|2021-12-17 15:15:00|422.52|417.12|423.25|417.85|423.25|417.85|421.04|415.64|665
1639754400000|2021-12-17 15:20:00|423.18|417.78|423.43|418.03|423.48|418.08|422|416.6|655
1639754700000|2021-12-17 15:25:00|423.41|418.01|424.96|419.56|425.64|420.24|423.4|418|669
1639755000000|2021-12-17 15:30:00|424.94|419.54|428.39|422.99|428.4|423|424.93|419.53|632
1639755300000|2021-12-17 15:35:00|428.33|422.93|429.85|424.45|431.06|425.66|427.81|422.41|839
1639755600000|2021-12-17 15:40:00|429.86|424.46|430.21|424.81|430.53|425.13|429.22|423.82|702
1639755900000|2021-12-17 15:45:00|430.2|424.8|431.47|426.07|431.62|426.22|430.11|424.71|641
1639756200000|2021-12-17 15:50:00|431.45|426.05|432.02|426.62|432.56|427.16|431.34|425.94|652
1639756500000|2021-12-17 15:55:00|432.01|426.61|434.16|428.76|434.52|429.12|431.42|426.02|635
1639756800000|2021-12-17 16:00:00|434.15|428.75|432.93|427.53|434.22|428.82|432.81|427.41|730
1639757100000|2021-12-17 16:05:00|432.89|427.49|431.91|426.51|433.31|427.91|431.66|426.26|644
1639757400000|2021-12-17 16:10:00|431.89|426.49|433.9|428.5|434.99|429.59|431.8|426.4|704
1639757700000|2021-12-17 16:15:00|433.92|428.52|433.8|428.4|434.52|429.12|433.36|427.96|465
1639758000000|2021-12-17 16:20:00|433.81|428.41|433.2|427.8|433.94|428.54|432.82|427.42|526
1639758300000|2021-12-17 16:25:00|433.08|427.68|436.43|431.03|436.63|431.23|432.74|427.34|776
1639758600000|2021-12-17 16:30:00|436.36|430.96|435.11|429.71|436.81|431.41|435.09|429.69|766
1639758900000|2021-12-17 16:35:00|435.1|429.7|434.24|428.84|435.19|429.79|432.96|427.56|663
1639759200000|2021-12-17 16:40:00|434.23|428.83|432.71|427.31|434.34|428.94|432.48|427.08|573
1639759500000|2021-12-17 16:45:00|432.72|427.32|432.15|426.75|433.15|427.75|431.73|426.33|727
1639759800000|2021-12-17 16:50:00|432.17|426.77|433.56|428.16|433.89|428.49|432.17|426.77|518
1639760100000|2021-12-17 16:55:00|433.59|428.19|435.54|430.14|435.61|430.21|433.41|428.01|662
1639760400000|2021-12-17 17:00:00|435.48|430.08|434.39|428.99|435.5|430.1|433.62|428.22|611
1639760700000|2021-12-17 17:05:00|434.37|428.97|432.89|427.49|434.37|428.97|432.39|426.99|582
1639761000000|2021-12-17 17:10:00|432.91|427.51|433.21|427.81|433.35|427.95|432.7|427.3|507
1639761300000|2021-12-17 17:15:00|433.18|427.78|432.61|427.21|433.62|428.22|432.51|427.11|455
1639761600000|2021-12-17 17:20:00|432.63|427.23|431.72|426.32|432.82|427.42|431.7|426.3|421
1639761900000|2021-12-17 17:25:00|431.73|426.33|432|426.6|432.16|426.76|430.97|425.57|664
1639762200000|2021-12-17 17:30:00|432.01|426.61|431.94|426.54|432.48|427.08|431.48|426.08|603
1639762500000|2021-12-17 17:35:00|431.93|426.53|431.45|426.05|432.32|426.92|431.25|425.85|549
1639762800000|2021-12-17 17:40:00|431.39|425.99|430.89|425.49|431.79|426.39|430.87|425.47|483
1639763100000|2021-12-17 17:45:00|430.9|425.5|430.14|424.74|431.34|425.94|430.1|424.7|531
1639763400000|2021-12-17 17:50:00|430.16|424.76|430.12|424.72|430.79|425.39|429.91|424.51|638
1639763700000|2021-12-17 17:55:00|430.11|424.71|430.47|425.07|430.81|425.41|429.99|424.59|490
1639764000000|2021-12-17 18:00:00|430.46|425.06|430.68|425.28|430.98|425.58|429.99|424.59|525
1639764300000|2021-12-17 18:05:00|430.67|425.27|430.18|424.78|430.67|425.27|429.87|424.47|478
1639764600000|2021-12-17 18:10:00|430.17|424.77|430|424.6|430.99|425.59|429.97|424.57|445
1639764900000|2021-12-17 18:15:00|430.05|424.65|430.28|424.88|430.46|425.06|429.95|424.55|380
1639765200000|2021-12-17 18:20:00|430.27|424.87|430.09|424.69|430.65|425.25|430.01|424.61|329
1639765500000|2021-12-17 18:25:00|430.07|424.67|430.56|425.16|430.77|425.37|429.97|424.57|387
1639765800000|2021-12-17 18:30:00|430.57|425.17|430.61|425.21|430.63|425.23|430.07|424.67|382
1639766100000|2021-12-17 18:35:00|430.6|425.2|430.33|424.93|430.95|425.55|430.18|424.78|461
1639766400000|2021-12-17 18:40:00|430.38|424.98|430.07|424.67|430.44|425.04|429.94|424.54|365
1639766700000|2021-12-17 18:45:00|430.08|424.68|430.97|425.57|431.04|425.64|430.04|424.64|501
1639767000000|2021-12-17 18:50:00|430.96|425.56|431.56|426.16|432.07|426.67|430.93|425.53|530
1639767300000|2021-12-17 18:55:00|431.54|426.14|433.3|427.9|433.4|428|431.45|426.05|519
1639767600000|2021-12-17 19:00:00|433.29|427.89|432.85|427.45|433.32|427.92|431.79|426.39|451
1639767900000|2021-12-17 19:05:00|432.86|427.46|432.92|427.52|433.81|428.41|432.38|426.98|540
1639768200000|2021-12-17 19:10:00|432.93|427.53|432.51|427.11|433.26|427.86|432.49|427.09|452
1639768500000|2021-12-17 19:15:00|432.49|427.09|433.13|427.73|433.32|427.92|432.48|427.08|361
1639768800000|2021-12-17 19:20:00|433.14|427.74|432.84|427.44|433.22|427.82|432.82|427.42|332
1639769100000|2021-12-17 19:25:00|432.86|427.46|432.06|426.66|432.89|427.49|431.49|426.09|485
1639769400000|2021-12-17 19:30:00|432.07|426.67|431.14|425.74|432.15|426.75|430.98|425.58|508
1639769700000|2021-12-17 19:35:00|431.16|425.76|431.17|425.77|431.46|426.06|430.91|425.51|492
1639770000000|2021-12-17 19:40:00|431.14|425.74|431.3|425.9|431.3|425.9|430.82|425.42|384
1639770300000|2021-12-17 19:45:00|431.29|425.89|431.07|425.67|431.69|426.29|431.07|425.67|447
1639770600000|2021-12-17 19:50:00|431.09|425.69|430.12|424.72|431.32|425.92|430|424.6|451
1639770900000|2021-12-17 19:55:00|430.07|424.67|430.54|425.14|430.73|425.33|430.05|424.65|421
1639771200000|2021-12-17 20:00:00|430.53|425.13|430.13|424.73|431.12|425.72|430.13|424.73|466
1639771500000|2021-12-17 20:05:00|430.1|424.7|430.8|425.4|431.02|425.62|430.1|424.7|425
1639771800000|2021-12-17 20:10:00|430.76|425.36|430.09|424.69|430.87|425.47|430.07|424.67|387
1639772100000|2021-12-17 20:15:00|430.08|424.68|428.76|423.36|430.27|424.87|428.2|422.8|597
1639772400000|2021-12-17 20:20:00|428.81|423.41|429.6|424.2|429.92|424.52|428.67|423.27|539
1639772700000|2021-12-17 20:25:00|429.57|424.17|428.89|423.49|429.72|424.32|428.3|422.9|640
1639773000000|2021-12-17 20:30:00|428.91|423.51|427.93|422.53|429|423.6|427.65|422.25|658
1639773300000|2021-12-17 20:35:00|427.91|422.51|428.76|423.36|428.79|423.39|427.24|421.84|642
1639773600000|2021-12-17 20:40:00|428.74|423.34|428.55|423.15|429.02|423.62|427.99|422.59|520
1639773900000|2021-12-17 20:45:00|428.52|423.12|427.92|422.52|428.82|423.42|427.92|422.52|472
1639774200000|2021-12-17 20:50:00|427.89|422.49|427.58|422.18|428.77|423.37|426.88|421.48|614
1639774500000|2021-12-17 20:55:00|427.61|422.21|426.92|421.52|428.31|422.91|426.9|421.5|626
1639774800000|2021-12-17 21:00:00|426.87|421.47|428.18|422.78|428.21|422.81|426.59|421.19|563
1639775100000|2021-12-17 21:05:00|428.17|422.77|428.84|423.44|429.43|424.03|427.59|422.19|485
1639775400000|2021-12-17 21:10:00|428.82|423.42|429.11|423.71|429.14|423.74|428.23|422.83|491
1639775700000|2021-12-17 21:15:00|429.12|423.72|430.77|425.37|431.5|426.1|429.1|423.7|550
1639776000000|2021-12-17 21:20:00|430.8|425.4|430.27|424.87|430.81|425.41|429.55|424.15|465
1639776300000|2021-12-17 21:25:00|430.28|424.88|429.96|424.56|431.29|425.89|429.72|424.32|496
1639776600000|2021-12-17 21:30:00|429.99|424.59|430.84|425.44|431.07|425.67|429.96|424.56|471
1639776900000|2021-12-17 21:35:00|430.83|425.43|435.56|430.16|435.56|430.16|430.82|425.42|556
1639777200000|2021-12-17 21:40:00|435.53|430.13|434.04|428.64|435.77|430.37|433.96|428.56|720
1639777500000|2021-12-17 21:45:00|434.05|428.65|434.61|429.21|434.73|429.33|433.33|427.93|497
1639777800000|2021-12-17 21:50:00|434.6|429.2|434|428.6|434.62|429.22|433.68|428.28|517
1639778100000|2021-12-17 21:55:00|434.02|428.62|433.25|427.85|434.02|428.62|433.19|427.79|337
1639814400000|2021-12-18 08:00:00|434.25|428.85|435.07|429.67|435.29|429.89|434.11|428.71|475
1639814700000|2021-12-18 08:05:00|435.06|429.66|436.17|430.77|436.78|431.38|435.04|429.64|500
1639815000000|2021-12-18 08:10:00|436.16|430.76|436.35|430.95|436.71|431.31|435.96|430.56|408
1639815300000|2021-12-18 08:15:00|436.36|430.96|436.46|431.06|436.94|431.54|435.55|430.15|517
1639815600000|2021-12-18 08:20:00|436.45|431.05|436.5|431.1|436.95|431.55|436.41|431.01|417
1639815900000|2021-12-18 08:25:00|436.48|431.08|436.64|431.24|436.79|431.39|436.3|430.9|324
1639816200000|2021-12-18 08:30:00|436.63|431.23|435.36|429.96|437|431.6|435.22|429.82|546
1639816500000|2021-12-18 08:35:00|435.35|429.95|435.18|429.78|435.62|430.22|435.03|429.63|507
1639816800000|2021-12-18 08:40:00|435.17|429.77|434.51|429.11|436.81|431.41|434.43|429.03|607
1639817100000|2021-12-18 08:45:00|434.48|429.08|435.13|429.73|435.13|429.73|434.11|428.71|494
1639817400000|2021-12-18 08:50:00|435.1|429.7|435.01|429.61|435.13|429.73|434.42|429.02|316
1639817700000|2021-12-18 08:55:00|435.04|429.64|435.04|429.64|435.34|429.94|434.6|429.2|344
1639818000000|2021-12-18 09:00:00|435.05|429.65|436.49|431.09|436.54|431.14|435.05|429.65|416
1639818300000|2021-12-18 09:05:00|436.5|431.1|437.53|432.13|437.56|432.16|436.49|431.09|366
1639818600000|2021-12-18 09:10:00|437.46|432.06|437.61|432.21|437.73|432.33|437.36|431.96|258
1639818900000|2021-12-18 09:15:00|437.58|432.18|437.58|432.18|438.25|432.85|437.55|432.15|324
1639819200000|2021-12-18 09:20:00|437.62|432.22|437.31|431.91|437.83|432.43|437.29|431.89|377
1639819500000|2021-12-18 09:25:00|437.3|431.9|436.93|431.53|437.3|431.9|436.72|431.32|307
1639819800000|2021-12-18 09:30:00|436.92|431.52|437.6|432.2|438.26|432.86|436.84|431.44|472
1639820100000|2021-12-18 09:35:00|437.59|432.19|437.79|432.39|438.19|432.79|437.59|432.19|378
1639820400000|2021-12-18 09:40:00|437.78|432.38|438.04|432.64|438.5|433.1|437.76|432.36|383
1639820700000|2021-12-18 09:45:00|438.03|432.63|438.08|432.68|438.32|432.92|437.79|432.39|419
1639821000000|2021-12-18 09:50:00|438.07|432.67|437.72|432.32|438.23|432.83|437.55|432.15|262
1639821300000|2021-12-18 09:55:00|437.71|432.31|439.35|433.95|439.48|434.08|437.71|432.31|580
1639821600000|2021-12-18 10:00:00|439.36|433.96|439.01|433.61|439.85|434.45|438.99|433.59|520
1639821900000|2021-12-18 10:05:00|439.02|433.62|438.59|433.19|439.06|433.66|438.37|432.97|410
1639822200000|2021-12-18 10:10:00|438.58|433.18|438.56|433.16|438.82|433.42|438.17|432.77|377
1639822500000|2021-12-18 10:15:00|438.57|433.17|439.27|433.87|439.31|433.91|438.35|432.95|335
1639822800000|2021-12-18 10:20:00|439.28|433.88|439.61|434.21|440.94|435.54|439.27|433.87|613
1639823100000|2021-12-18 10:25:00|439.55|434.15|439.77|434.37|440.01|434.61|439.5|434.1|428
1639823400000|2021-12-18 10:30:00|439.78|434.38|439.94|434.54|440.28|434.88|439.57|434.17|334
1639823700000|2021-12-18 10:35:00|439.92|434.52|440.89|435.49|440.9|435.5|439.76|434.36|443
1639824000000|2021-12-18 10:40:00|440.9|435.5|440.8|435.4|441.88|436.48|440.71|435.31|603
1639824300000|2021-12-18 10:45:00|440.79|435.39|441.07|435.67|442.05|436.65|440.76|435.36|754
1639824600000|2021-12-18 10:50:00|441.06|435.66|440.84|435.44|441.43|436.03|440.73|435.33|517
1639824900000|2021-12-18 10:55:00|440.83|435.43|441.12|435.72|441.3|435.9|440.4|435|389
1639825200000|2021-12-18 11:00:00|441.16|435.76|440.76|435.36|441.3|435.9|440.31|434.91|561
1639825500000|2021-12-18 11:05:00|440.74|435.34|440.56|435.16|441.01|435.61|440.19|434.79|422
1639825800000|2021-12-18 11:10:00|440.57|435.17|439.83|434.43|440.64|435.24|439.82|434.42|428
1639826100000|2021-12-18 11:15:00|439.84|434.44|439.54|434.14|440.03|434.63|439.47|434.07|390
1639826400000|2021-12-18 11:20:00|439.55|434.15|440|434.6|440.38|434.98|439.5|434.1|373
1639826700000|2021-12-18 11:25:00|440.01|434.61|440.06|434.66|440.78|435.38|439.87|434.47|273
1639827000000|2021-12-18 11:30:00|440.03|434.63|440.18|434.78|440.54|435.14|439.95|434.55|293
1639827300000|2021-12-18 11:35:00|440.13|434.73|440.4|435|440.75|435.35|440.13|434.73|310
1639827600000|2021-12-18 11:40:00|440.41|435.01|439.8|434.4|440.71|435.31|439.72|434.32|500
1639827900000|2021-12-18 11:45:00|439.81|434.41|439.08|433.68|439.82|434.42|438.99|433.59|365
1639828200000|2021-12-18 11:50:00|439.12|433.72|438.39|432.99|439.31|433.91|438.3|432.9|434
1639828500000|2021-12-18 11:55:00|438.36|432.96|439.03|433.63|439.06|433.66|438.22|432.82|346
1639828800000|2021-12-18 12:00:00|439.04|433.64|439.51|434.11|439.95|434.55|438.96|433.56|435
1639829100000|2021-12-18 12:05:00|439.5|434.1|439.86|434.46|439.9|434.5|439.25|433.85|312
1639829400000|2021-12-18 12:10:00|439.89|434.49|439.75|434.35|440.02|434.62|439.5|434.1|344
1639829700000|2021-12-18 12:15:00|439.76|434.36|439.14|433.74|439.76|434.36|439.05|433.65|343
1639830000000|2021-12-18 12:20:00|439.16|433.76|438.34|432.94|439.16|433.76|438.24|432.84|358
1639830300000|2021-12-18 12:25:00|438.39|432.99|438.1|432.7|438.4|433|437.66|432.26|409
1639830600000|2021-12-18 12:30:00|438.11|432.71|438.14|432.74|438.44|433.04|438.08|432.68|301
1639830900000|2021-12-18 12:35:00|438.13|432.73|438.02|432.62|438.82|433.42|437.63|432.23|406
1639831200000|2021-12-18 12:40:00|438.01|432.61|437.74|432.34|438.09|432.69|437.71|432.31|284
1639831500000|2021-12-18 12:45:00|437.72|432.32|438.05|432.65|438.57|433.17|437.72|432.32|369
1639831800000|2021-12-18 12:50:00|438.07|432.67|438.47|433.07|438.58|433.18|438.04|432.64|406
1639832100000|2021-12-18 12:55:00|438.5|433.1|437.99|432.59|438.54|433.14|437.46|432.06|367
1639832400000|2021-12-18 13:00:00|438|432.6|437.82|432.42|438.46|433.06|437.81|432.41|475
1639832700000|2021-12-18 13:05:00|437.81|432.41|437.9|432.5|438.59|433.19|437.81|432.41|481
1639833000000|2021-12-18 13:10:00|437.87|432.47|438.04|432.64|438.1|432.7|437.65|432.25|322
1639833300000|2021-12-18 13:15:00|438.03|432.63|436.88|431.48|438.03|432.63|436.79|431.39|376
1639833600000|2021-12-18 13:20:00|436.86|431.46|436.72|431.32|437.33|431.93|436.43|431.03|409
1639833900000|2021-12-18 13:25:00|436.73|431.33|436.68|431.28|437.22|431.82|436.59|431.19|425
1639834200000|2021-12-18 13:30:00|436.67|431.27|436.97|431.57|437.27|431.87|436.59|431.19|351
1639834500000|2021-12-18 13:35:00|436.96|431.56|437.09|431.69|437.51|432.11|436.4|431|481
1639834800000|2021-12-18 13:40:00|437.07|431.67|436.21|430.81|437.11|431.71|436.21|430.81|418
1639835100000|2021-12-18 13:45:00|436.18|430.78|436.71|431.31|437.08|431.68|436.18|430.78|495
1639835400000|2021-12-18 13:50:00|436.7|431.3|437.56|432.16|437.65|432.25|436.64|431.24|442
1639835700000|2021-12-18 13:55:00|437.61|432.21|436.1|430.7|437.72|432.32|435.94|430.54|652
1639836000000|2021-12-18 14:00:00|436.09|430.69|437.03|431.63|437.05|431.65|435.99|430.59|395
1639836300000|2021-12-18 14:05:00|437.04|431.64|436.87|431.47|437.56|432.16|436.5|431.1|449
1639836600000|2021-12-18 14:10:00|436.88|431.48|437.7|432.3|437.71|432.31|436.82|431.42|371
1639836900000|2021-12-18 14:15:00|437.68|432.28|438.96|433.56|439.03|433.63|437.64|432.24|451
1639837200000|2021-12-18 14:20:00|438.99|433.59|438.01|432.61|439.34|433.94|437.96|432.56|516
1639837500000|2021-12-18 14:25:00|438|432.6|438.14|432.74|438.32|432.92|437.7|432.3|413
1639837800000|2021-12-18 14:30:00|438.06|432.66|438.2|432.8|438.74|433.34|437.87|432.47|412
1639838100000|2021-12-18 14:35:00|438.18|432.78|438.68|433.28|438.72|433.32|438.17|432.77|507
1639838400000|2021-12-18 14:40:00|438.67|433.27|439.75|434.35|439.89|434.49|438.66|433.26|374
1639838700000|2021-12-18 14:45:00|439.76|434.36|439.93|434.53|440.17|434.77|439.68|434.28|372
1639839000000|2021-12-18 14:50:00|439.96|434.56|439.93|434.53|439.96|434.56|439.69|434.29|275
1639839300000|2021-12-18 14:55:00|439.85|434.45|439.72|434.32|440|434.6|439.44|434.04|407
1639839600000|2021-12-18 15:00:00|439.73|434.33|439.46|434.06|439.75|434.35|439.12|433.72|351
1639839900000|2021-12-18 15:05:00|439.45|434.05|440.27|434.87|440.27|434.87|439.39|433.99|322
1639840200000|2021-12-18 15:10:00|440.23|434.83|440.33|434.93|440.38|434.98|439.99|434.59|280
1639840500000|2021-12-18 15:15:00|440.31|434.91|440.98|435.58|441.43|436.03|440.27|434.87|423
1639840800000|2021-12-18 15:20:00|440.99|435.59|440.89|435.49|441.02|435.62|440.6|435.2|233
1639841100000|2021-12-18 15:25:00|440.85|435.45|439.89|434.49|440.85|435.45|439.64|434.24|360
1639841400000|2021-12-18 15:30:00|439.87|434.47|439.1|433.7|440|434.6|438.58|433.18|449
1639841700000|2021-12-18 15:35:00|439.09|433.69|439.48|434.08|439.63|434.23|439.07|433.67|345
1639842000000|2021-12-18 15:40:00|439.47|434.07|439.66|434.26|439.66|434.26|439.1|433.7|308
1639842300000|2021-12-18 15:45:00|439.67|434.27|438.69|433.29|439.81|434.41|438.18|432.78|337
1639842600000|2021-12-18 15:50:00|438.68|433.28|438.28|432.88|438.81|433.41|437.87|432.47|471
1639842900000|2021-12-18 15:55:00|438.27|432.87|438.14|432.74|438.53|433.13|437.91|432.51|350
1639843200000|2021-12-18 16:00:00|438.13|432.73|437.64|432.24|438.37|432.97|437.22|431.82|412
1639843500000|2021-12-18 16:05:00|437.66|432.26|437.74|432.34|437.8|432.4|437.2|431.8|418
1639843800000|2021-12-18 16:10:00|437.72|432.32|438.53|433.13|438.56|433.16|437.72|432.32|257
1639844100000|2021-12-18 16:15:00|438.57|433.17|438.64|433.24|438.73|433.33|438.08|432.68|323
1639844400000|2021-12-18 16:20:00|438.65|433.25|438.37|432.97|439.06|433.66|438.36|432.96|347
1639844700000|2021-12-18 16:25:00|438.4|433|438.32|432.92|438.42|433.02|438|432.6|339
1639845000000|2021-12-18 16:30:00|438.31|432.91|437.05|431.65|438.31|432.91|436.93|431.53|399
1639845300000|2021-12-18 16:35:00|437.06|431.66|437.28|431.88|437.29|431.89|436.62|431.22|451
1639845600000|2021-12-18 16:40:00|437.29|431.89|437.46|432.06|437.91|432.51|437.28|431.88|377
1639845900000|2021-12-18 16:45:00|437.47|432.07|438.02|432.62|438.1|432.7|437.27|431.87|315
1639846200000|2021-12-18 16:50:00|438|432.6|438.03|432.63|438.32|432.92|437.83|432.43|374
1639846500000|2021-12-18 16:55:00|438.04|432.64|436.99|431.59|438.09|432.69|436.67|431.27|472
1639846800000|2021-12-18 17:00:00|436.98|431.58|437.24|431.84|437.4|432|436.66|431.26|471
1639847100000|2021-12-18 17:05:00|437.25|431.85|436.85|431.45|437.45|432.05|436.81|431.41|417
1639847400000|2021-12-18 17:10:00|436.9|431.5|437.44|432.04|437.66|432.26|436.86|431.46|380
1639847700000|2021-12-18 17:15:00|437.45|432.05|436.83|431.43|437.56|432.16|436.83|431.43|352
1639848000000|2021-12-18 17:20:00|436.84|431.44|437.15|431.75|437.3|431.9|436.52|431.12|375
1639848300000|2021-12-18 17:25:00|437.14|431.74|436.78|431.38|437.2|431.8|436.33|430.93|340
1639848600000|2021-12-18 17:30:00|436.79|431.39|437.23|431.83|437.33|431.93|436.4|431|328
1639848900000|2021-12-18 17:35:00|437.27|431.87|436.52|431.12|437.57|432.17|436.47|431.07|308
1639849200000|2021-12-18 17:40:00|436.51|431.11|436.95|431.55|437.08|431.68|436.47|431.07|344
1639849500000|2021-12-18 17:45:00|436.96|431.56|436.76|431.36|437.3|431.9|436.53|431.13|377
1639849800000|2021-12-18 17:50:00|436.75|431.35|436.27|430.87|436.85|431.45|436.09|430.69|418
1639850100000|2021-12-18 17:55:00|436.3|430.9|436.65|431.25|436.65|431.25|436.23|430.83|335
1639850400000|2021-12-18 18:00:00|436.64|431.24|436.67|431.27|436.88|431.48|436.5|431.1|359
1639850700000|2021-12-18 18:05:00|436.7|431.3|437.02|431.62|437.02|431.62|436.53|431.13|209
1639851000000|2021-12-18 18:10:00|436.99|431.59|436.62|431.22|436.99|431.59|436.3|430.9|324
1639851300000|2021-12-18 18:15:00|436.63|431.23|436.86|431.46|436.97|431.57|436.35|430.95|371
1639851600000|2021-12-18 18:20:00|436.82|431.42|436.78|431.38|437.05|431.65|436.63|431.23|247
1639851900000|2021-12-18 18:25:00|436.79|431.39|436.71|431.31|437.17|431.77|436.59|431.19|369
1639852200000|2021-12-18 18:30:00|436.73|431.33|437.21|431.81|437.22|431.82|436.7|431.3|284
1639852500000|2021-12-18 18:35:00|437.2|431.8|436.69|431.29|437.21|431.81|436.66|431.26|246
1639852800000|2021-12-18 18:40:00|436.7|431.3|436.97|431.57|437.2|431.8|436.7|431.3|295
1639853100000|2021-12-18 18:45:00|437.02|431.62|437.16|431.76|437.42|432.02|436.97|431.57|276
1639853400000|2021-12-18 18:50:00|437.15|431.75|437.22|431.82|437.23|431.83|436.88|431.48|245
1639853700000|2021-12-18 18:55:00|437.12|431.72|437.16|431.76|437.36|431.96|437.06|431.66|192
1639854000000|2021-12-18 19:00:00|437.14|431.74|436.56|431.16|437.31|431.91|436.31|430.91|308
1639854300000|2021-12-18 19:05:00|436.57|431.17|434|428.6|436.63|431.23|433.96|428.56|445
1639854600000|2021-12-18 19:10:00|433.97|428.57|434.58|429.18|434.63|429.23|433.57|428.17|570
1639854900000|2021-12-18 19:15:00|434.6|429.2|435.24|429.84|435.61|430.21|434.08|428.68|459
1639855200000|2021-12-18 19:20:00|435.25|429.85|435.62|430.22|436.2|430.8|435.24|429.84|307
1639855500000|2021-12-18 19:25:00|435.64|430.24|436.27|430.87|436.53|431.13|435.4|430|378
1639855800000|2021-12-18 19:30:00|436.28|430.88|436.25|430.85|436.59|431.19|436.13|430.73|390
1639856100000|2021-12-18 19:35:00|436.26|430.86|437.22|431.82|437.37|431.97|436.19|430.79|343
1639856400000|2021-12-18 19:40:00|437.21|431.81|437.77|432.37|437.82|432.42|436.97|431.57|239
1639856700000|2021-12-18 19:45:00|437.75|432.35|438.58|433.18|439.01|433.61|437.75|432.35|424
1639857000000|2021-12-18 19:50:00|438.57|433.17|438.63|433.23|438.73|433.33|438.09|432.69|326
1639857300000|2021-12-18 19:55:00|438.64|433.24|438.4|433|438.68|433.28|438.14|432.74|281
1639857600000|2021-12-18 20:00:00|438.42|433.02|437.8|432.4|438.44|433.04|437.16|431.76|440
1639857900000|2021-12-18 20:05:00|437.86|432.46|437.11|431.71|437.92|432.52|436.91|431.51|407
1639858200000|2021-12-18 20:10:00|437.1|431.7|437.41|432.01|437.54|432.14|436.96|431.56|384
1639858500000|2021-12-18 20:15:00|437.42|432.02|437.56|432.16|437.84|432.44|437.25|431.85|301
1639858800000|2021-12-18 20:20:00|437.57|432.17|437.73|432.33|437.9|432.5|436.67|431.27|361
1639859100000|2021-12-18 20:25:00|437.71|432.31|437.81|432.41|437.88|432.48|437.28|431.88|258
1639859400000|2021-12-18 20:30:00|437.8|432.4|437.41|432.01|438.01|432.61|437.41|432.01|297
1639859700000|2021-12-18 20:35:00|437.39|431.99|437.63|432.23|437.71|432.31|437.13|431.73|340
1639860000000|2021-12-18 20:40:00|437.64|432.24|437.89|432.49|437.91|432.51|437.37|431.97|215
1639860300000|2021-12-18 20:45:00|437.86|432.46|438.42|433.02|438.42|433.02|437.69|432.29|244
1639860600000|2021-12-18 20:50:00|438.36|432.96|438.85|433.45|439.28|433.88|438.36|432.96|347
1639860900000|2021-12-18 20:55:00|438.86|433.46|438.91|433.51|439.43|434.03|438.79|433.39|447
1639861200000|2021-12-18 21:00:00|438.92|433.52|438.85|433.45|439.02|433.62|438.52|433.12|457
1639861500000|2021-12-18 21:05:00|438.84|433.44|438.75|433.35|439.37|433.97|438.75|433.35|416
1639861800000|2021-12-18 21:10:00|438.72|433.32|437.74|432.34|438.81|433.41|437.55|432.15|454
1639862100000|2021-12-18 21:15:00|437.75|432.35|437.27|431.87|437.75|432.35|436.94|431.54|424
1639862400000|2021-12-18 21:20:00|437.28|431.88|437.17|431.77|437.32|431.92|436.84|431.44|291
1639862700000|2021-12-18 21:25:00|437.18|431.78|437.71|432.31|437.75|432.35|436.89|431.49|293
1639863000000|2021-12-18 21:30:00|437.73|432.33|438.35|432.95|438.4|433|437.54|432.14|337
1639863300000|2021-12-18 21:35:00|438.38|432.98|438.22|432.82|438.41|433.01|438.07|432.67|364
1639863600000|2021-12-18 21:40:00|438.23|432.83|438.56|433.16|438.76|433.36|438.18|432.78|369
1639863900000|2021-12-18 21:45:00|438.55|433.15|438.61|433.21|438.71|433.31|438.28|432.88|330
1639864200000|2021-12-18 21:50:00|438.62|433.22|438.76|433.36|438.82|433.42|438.46|433.06|268
1639864500000|2021-12-18 21:55:00|438.74|433.34|438.84|433.44|439|433.6|438.53|433.13|302
1639864800000|2021-12-18 22:00:00|438.81|433.41|438.84|433.44|439.06|433.66|438.66|433.26|270
1639865100000|2021-12-18 22:05:00|438.82|433.42|438.81|433.41|438.87|433.47|438.51|433.11|222
1639865400000|2021-12-18 22:10:00|438.84|433.44|439.38|433.98|440.26|434.86|438.84|433.44|292
1639865700000|2021-12-18 22:15:00|439.4|434|439.99|434.59|440.13|434.73|439.4|434|345
1639866000000|2021-12-18 22:20:00|439.98|434.58|440.27|434.87|440.47|435.07|439.98|434.58|235
1639866300000|2021-12-18 22:25:00|440.26|434.86|439.6|434.2|440.34|434.94|439.57|434.17|258
1639866600000|2021-12-18 22:30:00|439.58|434.18|439.29|433.89|439.61|434.21|439.28|433.88|299
1639866900000|2021-12-18 22:35:00|439.3|433.9|439.02|433.62|439.46|434.06|439|433.6|177
1639867200000|2021-12-18 22:40:00|439.01|433.61|439.43|434.03|439.44|434.04|438.94|433.54|206
1639867500000|2021-12-18 22:45:00|439.42|434.02|439.53|434.13|439.55|434.15|439.35|433.95|98
1639867800000|2021-12-18 22:50:00|439.54|434.14|439.41|434.01|439.56|434.16|439.37|433.97|102
1639868100000|2021-12-18 22:55:00|439.42|434.02|438.82|433.42|439.56|434.16|438.39|432.99|300
1639868400000|2021-12-18 23:00:00|438.83|433.43|438.79|433.39|438.95|433.55|438.06|432.66|449
1639868700000|2021-12-18 23:05:00|438.8|433.4|438.86|433.46|439.07|433.67|438.63|433.23|373
1639869000000|2021-12-18 23:10:00|438.83|433.43|438.67|433.27|439.37|433.97|438.63|433.23|382
1639869300000|2021-12-18 23:15:00|438.71|433.31|437.8|432.4|438.85|433.45|437.39|431.99|474
1639869600000|2021-12-18 23:20:00|437.85|432.45|438.67|433.27|438.9|433.5|437.72|432.32|345
1639869900000|2021-12-18 23:25:00|438.66|433.26|438.93|433.53|438.99|433.59|438.45|433.05|276
1639870200000|2021-12-18 23:30:00|438.95|433.55|438.78|433.38|439.03|433.63|438.55|433.15|215
1639870500000|2021-12-18 23:35:00|438.8|433.4|439.15|433.75|439.88|434.48|438.8|433.4|368
1639870800000|2021-12-18 23:40:00|439.16|433.76|439.35|433.95|439.62|434.22|438.89|433.49|289
1639871100000|2021-12-18 23:45:00|439.34|433.94|439.45|434.05|439.67|434.27|439.13|433.73|309
1639871400000|2021-12-18 23:50:00|439.44|434.04|439.08|433.68|439.63|434.23|439.04|433.64|287
1639871700000|2021-12-18 23:55:00|439.09|433.69|438.64|433.24|439.09|433.69|438.47|433.07|337
1639872000000|2021-12-19 00:00:00|438.63|433.23|438.77|433.37|438.96|433.56|438.38|432.98|479
1639872300000|2021-12-19 00:05:00|438.78|433.38|438.33|432.93|439.24|433.84|438.28|432.88|446
1639872600000|2021-12-19 00:10:00|438.37|432.97|438.93|433.53|439.09|433.69|438.18|432.78|376
1639872900000|2021-12-19 00:15:00|438.94|433.54|438.56|433.16|439.06|433.66|438.28|432.88|330
1639873200000|2021-12-19 00:20:00|438.59|433.19|437.57|432.17|438.79|433.39|437.24|431.84|353
1639873500000|2021-12-19 00:25:00|437.58|432.18|437.64|432.24|438.13|432.73|437.29|431.89|413
1639873800000|2021-12-19 00:30:00|437.65|432.25|437.39|431.99|437.82|432.42|437.2|431.8|449
1639874100000|2021-12-19 00:35:00|437.38|431.98|437.17|431.77|437.54|432.14|436.99|431.59|358
1639874400000|2021-12-19 00:40:00|437.16|431.76|437|431.6|437.21|431.81|436.43|431.03|390
1639874700000|2021-12-19 00:45:00|436.99|431.59|436.87|431.47|437.11|431.71|436.46|431.06|413
1639875000000|2021-12-19 00:50:00|436.83|431.43|437.3|431.9|437.59|432.19|436.79|431.39|371
1639875300000|2021-12-19 00:55:00|437.29|431.89|437.39|431.99|437.64|432.24|437.07|431.67|265
1639875600000|2021-12-19 01:00:00|437.41|432.01|437.7|432.3|437.7|432.3|437.12|431.72|355
1639875900000|2021-12-19 01:05:00|437.68|432.28|438.71|433.31|438.78|433.38|437.65|432.25|242
1639876200000|2021-12-19 01:10:00|438.72|433.32|438.75|433.35|439.03|433.63|438.6|433.2|304
1639876500000|2021-12-19 01:15:00|438.76|433.36|437.89|432.49|438.77|433.37|437.85|432.45|328
1639876800000|2021-12-19 01:20:00|437.82|432.42|436.65|431.25|437.82|432.42|436.48|431.08|349
1639877100000|2021-12-19 01:25:00|436.66|431.26|435.86|430.46|437.12|431.72|435.42|430.02|510
1639877400000|2021-12-19 01:30:00|435.88|430.48|437.81|432.41|438|432.6|435.56|430.16|503
1639877700000|2021-12-19 01:35:00|437.82|432.42|437.82|432.42|438.57|433.17|437.5|432.1|456
1639878000000|2021-12-19 01:40:00|437.87|432.47|437.85|432.45|438.54|433.14|437.74|432.34|369
1639878300000|2021-12-19 01:45:00|437.88|432.48|437.84|432.44|438.62|433.22|437.55|432.15|397
1639878600000|2021-12-19 01:50:00|437.88|432.48|437.76|432.36|438.19|432.79|437.72|432.32|297
1639878900000|2021-12-19 01:55:00|437.75|432.35|438.68|433.28|438.9|433.5|437.18|431.78|487
1639879200000|2021-12-19 02:00:00|438.67|433.27|439.13|433.73|439.44|434.04|438.14|432.74|412
1639879500000|2021-12-19 02:05:00|439.18|433.78|438.7|433.3|439.18|433.78|438.19|432.79|359
1639879800000|2021-12-19 02:10:00|438.69|433.29|438.78|433.38|439.1|433.7|438.68|433.28|429
1639880100000|2021-12-19 02:15:00|438.84|433.44|438.86|433.46|439.14|433.74|438.68|433.28|380
1639880400000|2021-12-19 02:20:00|438.87|433.47|439.84|434.44|439.89|434.49|438.81|433.41|380
1639880700000|2021-12-19 02:25:00|439.77|434.37|439.45|434.05|439.77|434.37|439.03|433.63|321
1639881000000|2021-12-19 02:30:00|439.44|434.04|439.72|434.32|439.8|434.4|439.28|433.88|438
1639881300000|2021-12-19 02:35:00|439.71|434.31|440.66|435.26|440.72|435.32|439.56|434.16|372
1639881600000|2021-12-19 02:40:00|440.67|435.27|441.28|435.88|441.4|436|440.66|435.26|315
1639881900000|2021-12-19 02:45:00|441.29|435.89|441.1|435.7|441.73|436.33|440.95|435.55|477
1639882200000|2021-12-19 02:50:00|441.07|435.67|441.38|435.98|441.53|436.13|441.07|435.67|322
1639882500000|2021-12-19 02:55:00|441.39|435.99|442.17|436.77|442.62|437.22|441.38|435.98|528
1639882800000|2021-12-19 03:00:00|442.19|436.79|444.11|438.71|444.52|439.12|442.18|436.78|614
1639883100000|2021-12-19 03:05:00|444.09|438.69|443.93|438.53|444.09|438.69|443.54|438.14|437
1639883400000|2021-12-19 03:10:00|443.92|438.52|446.22|440.82|446.61|441.21|443.69|438.29|566
1639883700000|2021-12-19 03:15:00|446.19|440.79|446.2|440.8|446.82|441.42|445.06|439.66|693
1639884000000|2021-12-19 03:20:00|446.19|440.79|447.11|441.71|447.62|442.22|445.86|440.46|590
1639884300000|2021-12-19 03:25:00|447.09|441.69|447.36|441.96|447.55|442.15|447.03|441.63|693
1639884600000|2021-12-19 03:30:00|447.34|441.94|447.34|441.94|448.21|442.81|446.68|441.28|669
1639884900000|2021-12-19 03:35:00|447.36|441.96|446.56|441.16|447.6|442.2|445.91|440.51|564
1639885200000|2021-12-19 03:40:00|446.57|441.17|445.26|439.86|447.03|441.63|445.22|439.82|489
1639885500000|2021-12-19 03:45:00|445.27|439.87|445.78|440.38|446.28|440.88|445.25|439.85|446
1639885800000|2021-12-19 03:50:00|445.77|440.37|445.83|440.43|445.89|440.49|445.12|439.72|472
1639886100000|2021-12-19 03:55:00|445.84|440.44|445.75|440.35|445.86|440.46|445.18|439.78|370
1639886400000|2021-12-19 04:00:00|445.73|440.33|446.16|440.76|446.89|441.49|445.68|440.28|504
1639886700000|2021-12-19 04:05:00|446.17|440.77|446.12|440.72|446.67|441.27|445.85|440.45|407
1639887000000|2021-12-19 04:10:00|446.11|440.71|446.1|440.7|446.24|440.84|445.71|440.31|327
1639887300000|2021-12-19 04:15:00|446.11|440.71|445.55|440.15|446.47|441.07|445.43|440.03|357
1639887600000|2021-12-19 04:20:00|445.52|440.12|445.74|440.34|446.19|440.79|445.52|440.12|383
1639887900000|2021-12-19 04:25:00|445.75|440.35|446.12|440.72|446.21|440.81|445.59|440.19|443
1639888200000|2021-12-19 04:30:00|446.14|440.74|446.61|441.21|447.27|441.87|446.04|440.64|356
1639888500000|2021-12-19 04:35:00|446.62|441.22|447.17|441.77|447.37|441.97|446.51|441.11|529
1639888800000|2021-12-19 04:40:00|447.19|441.79|446.69|441.29|447.46|442.06|446.49|441.09|470
1639889100000|2021-12-19 04:45:00|446.68|441.28|446.4|441|447.03|441.63|446.35|440.95|366
1639889400000|2021-12-19 04:50:00|446.39|440.99|446.28|440.88|447.07|441.67|446.11|440.71|413
1639889700000|2021-12-19 04:55:00|446.27|440.87|446.04|440.64|446.55|441.15|445.93|440.53|396
1639890000000|2021-12-19 05:00:00|446.03|440.63|445.72|440.32|446.29|440.89|445.68|440.28|341
1639890300000|2021-12-19 05:05:00|445.74|440.34|444.63|439.23|445.85|440.45|444.59|439.19|422
1639890600000|2021-12-19 05:10:00|444.61|439.21|445.62|440.22|445.74|440.34|444.59|439.19|343
1639890900000|2021-12-19 05:15:00|445.61|440.21|445.04|439.64|445.81|440.41|444.84|439.44|478
1639891200000|2021-12-19 05:20:00|445.03|439.63|445.3|439.9|445.32|439.92|444.95|439.55|334
1639891500000|2021-12-19 05:25:00|445.29|439.89|444.88|439.48|445.32|439.92|444.81|439.41|317
1639891800000|2021-12-19 05:30:00|444.9|439.5|446.06|440.66|446.12|440.72|444.8|439.4|391
1639892100000|2021-12-19 05:35:00|446|440.6|444.27|438.87|446.07|440.67|444.08|438.68|527
1639892400000|2021-12-19 05:40:00|444.29|438.89|444.46|439.06|444.52|439.12|444.15|438.75|371
1639892700000|2021-12-19 05:45:00|444.47|439.07|444.16|438.76|444.53|439.13|443.96|438.56|397
1639893000000|2021-12-19 05:50:00|444.17|438.77|443.42|438.02|444.36|438.96|443.04|437.64|403
1639893300000|2021-12-19 05:55:00|443.41|438.01|443.32|437.92|443.43|438.03|442.83|437.43|434
1639893600000|2021-12-19 06:00:00|443.34|437.94|443.89|438.49|444.02|438.62|442.89|437.49|444
1639893900000|2021-12-19 06:05:00|443.9|438.5|443.32|437.92|443.91|438.51|442.92|437.52|382
1639894200000|2021-12-19 06:10:00|443.33|437.93|443.57|438.17|443.61|438.21|443.24|437.84|364
1639894500000|2021-12-19 06:15:00|443.55|438.15|443.93|438.53|444.41|439.01|443.44|438.04|410
1639894800000|2021-12-19 06:20:00|443.94|438.54|444.32|438.92|444.32|438.92|443.94|438.54|292
1639895100000|2021-12-19 06:25:00|444.33|438.93|443.78|438.38|444.33|438.93|443.78|438.38|307
1639895400000|2021-12-19 06:30:00|443.77|438.37|443.94|438.54|444.1|438.7|443.46|438.06|318
1639895700000|2021-12-19 06:35:00|443.95|438.55|443.58|438.18|444.27|438.87|443.48|438.08|409
1639896000000|2021-12-19 06:40:00|443.55|438.15|443.73|438.33|443.91|438.51|443.45|438.05|396
1639896300000|2021-12-19 06:45:00|443.74|438.34|444.01|438.61|444.21|438.81|443.66|438.26|307
1639896600000|2021-12-19 06:50:00|444.04|438.64|444.11|438.71|444.38|438.98|443.93|438.53|351
1639896900000|2021-12-19 06:55:00|444.09|438.69|443.76|438.36|444.28|438.88|443.68|438.28|339
1639897200000|2021-12-19 07:00:00|443.73|438.33|443.72|438.32|443.81|438.41|443.6|438.2|364
1639897500000|2021-12-19 07:05:00|443.71|438.31|444.11|438.71|444.14|438.74|443.69|438.29|265
1639897800000|2021-12-19 07:10:00|444.12|438.72|444.49|439.09|444.69|439.29|444.01|438.61|387
1639898100000|2021-12-19 07:15:00|444.48|439.08|444.11|438.71|444.5|439.1|443.79|438.39|345
1639898400000|2021-12-19 07:20:00|444.1|438.7|443.92|438.52|444.24|438.84|443.78|438.38|274
1639898700000|2021-12-19 07:25:00|443.96|438.56|444.64|439.24|444.8|439.4|443.87|438.47|353
1639899000000|2021-12-19 07:30:00|444.63|439.23|445.3|439.9|445.38|439.98|444.06|438.66|296
1639899300000|2021-12-19 07:35:00|445.31|439.91|444.67|439.27|445.36|439.96|444.43|439.03|315
1639899600000|2021-12-19 07:40:00|444.64|439.24|444.21|438.81|444.68|439.28|444.1|438.7|360
1639899900000|2021-12-19 07:45:00|444.17|438.77|444.07|438.67|444.64|439.24|443.91|438.51|318
1639900200000|2021-12-19 07:50:00|444.09|438.69|443.66|438.26|444.14|438.74|443.24|437.84|366
1639900500000|2021-12-19 07:55:00|443.64|438.24|443.66|438.26|443.95|438.55|443.33|437.93|292
1639900800000|2021-12-19 08:00:00|443.65|438.25|443.44|438.04|444.11|438.71|443.43|438.03|359
1639901100000|2021-12-19 08:05:00|443.41|438.01|443.8|438.4|444.01|438.61|442.96|437.56|371
1639901400000|2021-12-19 08:10:00|443.81|438.41|443.65|438.25|443.97|438.57|443.31|437.91|315
1639901700000|2021-12-19 08:15:00|443.6|438.2|443.32|437.92|443.67|438.27|443.28|437.88|202
1639902000000|2021-12-19 08:20:00|443.33|437.93|443.2|437.8|443.5|438.1|443.14|437.74|238
1639902300000|2021-12-19 08:25:00|443.21|437.81|442.55|437.15|443.21|437.81|442.49|437.09|225
1639902600000|2021-12-19 08:30:00|442.54|437.14|441.86|436.46|442.55|437.15|441.7|436.3|370
1639902900000|2021-12-19 08:35:00|441.84|436.44|442.4|437|442.4|437|441.71|436.31|310
1639903200000|2021-12-19 08:40:00|442.39|436.99|442.2|436.8|442.59|437.19|441.71|436.31|314
1639903500000|2021-12-19 08:45:00|442.18|436.78|442.01|436.61|442.18|436.78|441.88|436.48|218
1639903800000|2021-12-19 08:50:00|442.02|436.62|441.64|436.24|442.04|436.64|441.48|436.08|273
1639904100000|2021-12-19 08:55:00|441.63|436.23|442.01|436.61|442.21|436.81|441.63|436.23|309
1639904400000|2021-12-19 09:00:00|442.03|436.63|441.95|436.55|442.34|436.94|441.86|436.46|394
1639904700000|2021-12-19 09:05:00|441.93|436.53|441.01|435.61|442.13|436.73|440.97|435.57|422
1639905000000|2021-12-19 09:10:00|441|435.6|440.34|434.94|441.35|435.95|440.26|434.86|548
1639905300000|2021-12-19 09:15:00|440.35|434.95|440.64|435.24|441.22|435.82|439.98|434.58|591
1639905600000|2021-12-19 09:20:00|440.65|435.25|440.51|435.11|441.22|435.82|440.47|435.07|472
1639905900000|2021-12-19 09:25:00|440.5|435.1|440.15|434.75|441.31|435.91|440.15|434.75|444
1639906200000|2021-12-19 09:30:00|440.09|434.69|440.52|435.12|440.53|435.13|439.58|434.18|526
1639906500000|2021-12-19 09:35:00|440.53|435.13|440.39|434.99|440.62|435.22|440.01|434.61|432
1639906800000|2021-12-19 09:40:00|440.46|435.06|440.17|434.77|440.79|435.39|440.11|434.71|349
1639907100000|2021-12-19 09:45:00|440.18|434.78|440.3|434.9|440.66|435.26|440.12|434.72|311
1639907400000|2021-12-19 09:50:00|440.32|434.92|440.19|434.79|440.59|435.19|439.88|434.48|209
1639907700000|2021-12-19 09:55:00|440.18|434.78|439.92|434.52|440.26|434.86|439.83|434.43|245
1639908000000|2021-12-19 10:00:00|439.91|434.51|438.95|433.55|440.16|434.76|438.94|433.54|354
1639908300000|2021-12-19 10:05:00|438.96|433.56|438.08|432.68|439.16|433.76|437.82|432.42|540
1639908600000|2021-12-19 10:10:00|438.07|432.67|438.05|432.65|438.42|433.02|437.83|432.43|485
1639908900000|2021-12-19 10:15:00|438.06|432.66|437.59|432.19|438.1|432.7|437.08|431.68|495
1639909200000|2021-12-19 10:20:00|437.58|432.18|438.06|432.66|438.16|432.76|437.51|432.11|347
1639909500000|2021-12-19 10:25:00|438.07|432.67|438.45|433.05|438.45|433.05|437.81|432.41|339
1639909800000|2021-12-19 10:30:00|438.36|432.96|438.57|433.17|439.28|433.88|438.32|432.92|468
1639910100000|2021-12-19 10:35:00|438.53|433.13|439.06|433.66|439.07|433.67|438.27|432.87|397
1639910400000|2021-12-19 10:40:00|439.08|433.68|439.48|434.08|439.54|434.14|438.67|433.27|414
1639910700000|2021-12-19 10:45:00|439.5|434.1|439.32|433.92|439.67|434.27|439.16|433.76|400
1639911000000|2021-12-19 10:50:00|439.31|433.91|439.59|434.19|439.86|434.46|439.3|433.9|411
1639911300000|2021-12-19 10:55:00|439.63|434.23|439.57|434.17|439.79|434.39|439.41|434.01|346
1639911600000|2021-12-19 11:00:00|439.56|434.16|438.27|432.87|439.59|434.19|438.04|432.64|511
1639911900000|2021-12-19 11:05:00|438.26|432.86|438.26|432.86|438.55|433.15|437.94|432.54|415
1639912200000|2021-12-19 11:10:00|438.27|432.87|438.47|433.07|438.47|433.07|437.91|432.51|284
1639912500000|2021-12-19 11:15:00|438.44|433.04|438.68|433.28|438.95|433.55|438.37|432.97|310
1639912800000|2021-12-19 11:20:00|438.67|433.27|438.78|433.38|439.12|433.72|438.61|433.21|256
1639913100000|2021-12-19 11:25:00|438.77|433.37|438.1|432.7|438.91|433.51|438.09|432.69|280
1639913400000|2021-12-19 11:30:00|438.09|432.69|438.3|432.9|438.44|433.04|437.92|432.52|349
1639913700000|2021-12-19 11:35:00|438.29|432.89|439.17|433.77|439.21|433.81|438.29|432.89|314
1639914000000|2021-12-19 11:40:00|439.18|433.78|439.08|433.68|439.53|434.13|438.83|433.43|368
1639914300000|2021-12-19 11:45:00|439.1|433.7|439.29|433.89|439.52|434.12|438.5|433.1|407
1639914600000|2021-12-19 11:50:00|439.36|433.96|439.52|434.12|439.64|434.24|438.95|433.55|376
1639914900000|2021-12-19 11:55:00|439.51|434.11|439.32|433.92|439.52|434.12|438.98|433.58|354
1639915200000|2021-12-19 12:00:00|439.38|433.98|438.63|433.23|439.38|433.98|438.55|433.15|481
1639915500000|2021-12-19 12:05:00|438.62|433.22|438.52|433.12|438.94|433.54|438.28|432.88|404
1639915800000|2021-12-19 12:10:00|438.5|433.1|437.85|432.45|438.67|433.27|437.77|432.37|418
1639916100000|2021-12-19 12:15:00|437.82|432.42|438.35|432.95|438.35|432.95|437.51|432.11|404
1639916400000|2021-12-19 12:20:00|438.36|432.96|439.06|433.66|439.41|434.01|438.24|432.84|289
1639916700000|2021-12-19 12:25:00|439.04|433.64|438.98|433.58|439.24|433.84|438.73|433.33|212
1639917000000|2021-12-19 12:30:00|438.9|433.5|438.65|433.25|439.15|433.75|438.42|433.02|319
1639917300000|2021-12-19 12:35:00|438.66|433.26|439.78|434.38|440.24|434.84|438.62|433.22|402
1639917600000|2021-12-19 12:40:00|439.83|434.43|439.39|433.99|439.84|434.44|439.3|433.9|303
1639917900000|2021-12-19 12:45:00|439.32|433.92|440.04|434.64|440.04|434.64|439.24|433.84|306
1639918200000|2021-12-19 12:50:00|439.98|434.58|440.19|434.79|440.29|434.89|439.86|434.46|411
1639918500000|2021-12-19 12:55:00|440.21|434.81|440.2|434.8|440.35|434.95|440.04|434.64|357
1639918800000|2021-12-19 13:00:00|440.19|434.79|440.16|434.76|440.45|435.05|439.93|434.53|486
1639919100000|2021-12-19 13:05:00|440.14|434.74|440.79|435.39|441.07|435.67|440.03|434.63|552
1639919400000|2021-12-19 13:10:00|440.81|435.41|441.21|435.81|441.3|435.9|440.44|435.04|517
1639919700000|2021-12-19 13:15:00|441.16|435.76|440.23|434.83|441.16|435.76|440.12|434.72|411
1639920000000|2021-12-19 13:20:00|440.24|434.84|439.83|434.43|440.24|434.84|439.77|434.37|278
1639920300000|2021-12-19 13:25:00|439.8|434.4|439.07|433.67|440.31|434.91|439.07|433.67|324
1639920600000|2021-12-19 13:30:00|439.06|433.66|437.64|432.24|439.07|433.67|437.6|432.2|606
1639920900000|2021-12-19 13:35:00|437.63|432.23|436.71|431.31|437.71|432.31|436.59|431.19|566
1639921200000|2021-12-19 13:40:00|436.7|431.3|436.53|431.13|436.97|431.57|436.28|430.88|474
1639921500000|2021-12-19 13:45:00|436.51|431.11|437.38|431.98|437.89|432.49|435.88|430.48|562
1639921800000|2021-12-19 13:50:00|437.25|431.85|437.37|431.97|437.5|432.1|436.69|431.29|434
1639922100000|2021-12-19 13:55:00|437.38|431.98|440.78|435.38|441.76|436.36|437.32|431.92|679
1639922400000|2021-12-19 14:00:00|440.83|435.43|441.89|436.49|444.17|438.77|440.79|435.39|844
1639922700000|2021-12-19 14:05:00|441.9|436.5|443.1|437.7|443.13|437.73|440.99|435.59|683
1639923000000|2021-12-19 14:10:00|443.27|437.87|437.54|432.14|443.49|438.09|436.77|431.37|795
1639923300000|2021-12-19 14:15:00|437.59|432.19|440.45|435.05|440.57|435.17|437.59|432.19|683
1639923600000|2021-12-19 14:20:00|440.49|435.09|439.88|434.48|441.02|435.62|438.82|433.42|653
1639923900000|2021-12-19 14:25:00|439.89|434.49|440.51|435.11|441.14|435.74|439.69|434.29|555
1639924200000|2021-12-19 14:30:00|440.52|435.12|441.11|435.71|441.11|435.71|440.28|434.88|424
1639924500000|2021-12-19 14:35:00|441.12|435.72|441.66|436.26|443.5|438.1|440.95|435.55|755
1639924800000|2021-12-19 14:40:00|441.7|436.3|442.77|437.37|442.83|437.43|441.57|436.17|553
1639925100000|2021-12-19 14:45:00|442.76|437.36|441.97|436.57|442.76|437.36|441.09|435.69|555
1639925400000|2021-12-19 14:50:00|441.96|436.56|441.01|435.61|441.96|436.56|440.42|435.02|544
1639925700000|2021-12-19 14:55:00|441.07|435.67|440.78|435.38|441.14|435.74|440.52|435.12|462
1639926000000|2021-12-19 15:00:00|440.8|435.4|440.44|435.04|441.28|435.88|440.36|434.96|463
1639926300000|2021-12-19 15:05:00|440.43|435.03|440.13|434.73|440.47|435.07|439.68|434.28|311
1639926600000|2021-12-19 15:10:00|440.2|434.8|439.59|434.19|440.22|434.82|439.32|433.92|351
1639926900000|2021-12-19 15:15:00|439.58|434.18|438.86|433.46|439.7|434.3|438.86|433.46|361
1639927200000|2021-12-19 15:20:00|438.88|433.48|440.7|435.3|440.77|435.37|438.88|433.48|404
1639927500000|2021-12-19 15:25:00|440.71|435.31|440.94|435.54|441.09|435.69|440.53|435.13|350
1639927800000|2021-12-19 15:30:00|440.93|435.53|440.8|435.4|441.13|435.73|440.49|435.09|372
1639928100000|2021-12-19 15:35:00|440.81|435.41|439.98|434.58|440.81|435.41|439.78|434.38|428
1639928400000|2021-12-19 15:40:00|440|434.6|440.02|434.62|440.23|434.83|439.77|434.37|432
1639928700000|2021-12-19 15:45:00|439.99|434.59|440.07|434.67|440.39|434.99|439.7|434.3|412
1639929000000|2021-12-19 15:50:00|440.08|434.68|440.11|434.71|440.61|435.21|439.68|434.28|353
1639929300000|2021-12-19 15:55:00|440.1|434.7|440.01|434.61|440.28|434.88|439.47|434.07|476
1639929600000|2021-12-19 16:00:00|439.99|434.59|439.5|434.1|440.04|434.64|439.43|434.03|438
1639929900000|2021-12-19 16:05:00|439.51|434.11|440.13|434.73|440.24|434.84|439.48|434.08|424
1639930200000|2021-12-19 16:10:00|440.09|434.69|441.21|435.81|441.33|435.93|440.03|434.63|455
1639930500000|2021-12-19 16:15:00|441.2|435.8|441.33|435.93|441.44|436.04|440.99|435.59|381
1639930800000|2021-12-19 16:20:00|441.32|435.92|442.01|436.61|444.72|439.32|441.28|435.88|661
1639931100000|2021-12-19 16:25:00|441.98|436.58|441.96|436.56|442.55|437.15|440.92|435.52|520
1639931400000|2021-12-19 16:30:00|441.95|436.55|441.24|435.84|442.93|437.53|441.02|435.62|497
1639931700000|2021-12-19 16:35:00|441.22|435.82|441.6|436.2|442.2|436.8|441.19|435.79|373
1639932000000|2021-12-19 16:40:00|441.59|436.19|441.01|435.61|441.68|436.28|440.8|435.4|398
1639932300000|2021-12-19 16:45:00|441.04|435.64|441.28|435.88|441.28|435.88|440.75|435.35|359
1639932600000|2021-12-19 16:50:00|441.29|435.89|440.96|435.56|441.57|436.17|440.96|435.56|372
1639932900000|2021-12-19 16:55:00|440.94|435.54|440.87|435.47|441.09|435.69|440.81|435.41|330
1639933200000|2021-12-19 17:00:00|440.88|435.48|440.53|435.13|441.33|435.93|440.51|435.11|417
1639933500000|2021-12-19 17:05:00|440.51|435.11|440.41|435.01|440.69|435.29|439.87|434.47|405
1639933800000|2021-12-19 17:10:00|440.42|435.02|441.19|435.79|441.29|435.89|440.11|434.71|403
1639934100000|2021-12-19 17:15:00|441.17|435.77|440.9|435.5|441.38|435.98|440.87|435.47|342
1639934400000|2021-12-19 17:20:00|440.89|435.49|440.73|435.33|441.05|435.65|440.59|435.19|299
1639934700000|2021-12-19 17:25:00|440.72|435.32|440.51|435.11|440.73|435.33|440.16|434.76|317
1639935000000|2021-12-19 17:30:00|440.5|435.1|440.6|435.2|440.77|435.37|440.01|434.61|419
1639935300000|2021-12-19 17:35:00|440.63|435.23|440.61|435.21|440.79|435.39|440.39|434.99|241
1639935600000|2021-12-19 17:40:00|440.62|435.22|440.36|434.96|440.82|435.42|440.35|434.95|312
1639935900000|2021-12-19 17:45:00|440.37|434.97|439.61|434.21|440.38|434.98|439.4|434|362
1639936200000|2021-12-19 17:50:00|439.6|434.2|440.36|434.96|440.59|435.19|439.6|434.2|361
1639936500000|2021-12-19 17:55:00|440.37|434.97|441.2|435.8|441.46|436.06|440.25|434.85|427
1639936800000|2021-12-19 18:00:00|441.17|435.77|439.92|434.52|441.18|435.78|439.77|434.37|439
1639937100000|2021-12-19 18:05:00|439.93|434.53|440.32|434.92|440.5|435.1|439.86|434.46|402
1639937400000|2021-12-19 18:10:00|440.31|434.91|438.83|433.43|440.32|434.92|438.7|433.3|446
1639937700000|2021-12-19 18:15:00|438.9|433.5|439.24|433.84|439.56|434.16|438.76|433.36|448
1639938000000|2021-12-19 18:20:00|439.19|433.79|439.62|434.22|439.78|434.38|439.13|433.73|324
1639938300000|2021-12-19 18:25:00|439.69|434.29|439.83|434.43|439.98|434.58|439.44|434.04|306
1639938600000|2021-12-19 18:30:00|439.84|434.44|439.75|434.35|440|434.6|439.45|434.05|287
1639938900000|2021-12-19 18:35:00|439.76|434.36|439.84|434.44|439.84|434.44|439.17|433.77|349
1639939200000|2021-12-19 18:40:00|439.85|434.45|440.31|434.91|440.37|434.97|439.84|434.44|247
1639939500000|2021-12-19 18:45:00|440.32|434.92|440.19|434.79|440.34|434.94|439.91|434.51|374
1639939800000|2021-12-19 18:50:00|440.21|434.81|440.77|435.37|441.15|435.75|440.19|434.79|434
1639940100000|2021-12-19 18:55:00|440.78|435.38|440.94|435.54|440.94|435.54|440.5|435.1|397
1639940400000|2021-12-19 19:00:00|440.99|435.59|441.11|435.71|441.31|435.91|440.74|435.34|347
1639940700000|2021-12-19 19:05:00|441.12|435.72|440.81|435.41|441.16|435.76|440.57|435.17|246
1639941000000|2021-12-19 19:10:00|440.79|435.39|440.03|434.63|440.83|435.43|439.99|434.59|363
1639941300000|2021-12-19 19:15:00|440.02|434.62|440.15|434.75|440.6|435.2|440|434.6|322
1639941600000|2021-12-19 19:20:00|440.13|434.73|436.91|431.51|440.19|434.79|436.34|430.94|621
1639941900000|2021-12-19 19:25:00|436.96|431.56|436.45|431.05|437.19|431.79|435.67|430.27|635
1639942200000|2021-12-19 19:30:00|436.47|431.07|437.73|432.33|437.73|432.33|435.77|430.37|569
1639942500000|2021-12-19 19:35:00|437.71|432.31|437.2|431.8|437.72|432.32|436.98|431.58|411
1639942800000|2021-12-19 19:40:00|437.19|431.79|436.5|431.1|437.31|431.91|435.79|430.39|559
1639943100000|2021-12-19 19:45:00|436.51|431.11|436.5|431.1|436.85|431.45|435.86|430.46|486
1639943400000|2021-12-19 19:50:00|436.49|431.09|435.89|430.49|436.62|431.22|435.18|429.78|485
1639943700000|2021-12-19 19:55:00|435.9|430.5|435.95|430.55|436.42|431.02|435.67|430.27|443
1639944000000|2021-12-19 20:00:00|435.94|430.54|435.49|430.09|435.95|430.55|434.89|429.49|455
1639944300000|2021-12-19 20:05:00|435.51|430.11|436.62|431.22|436.62|431.22|435.44|430.04|421
1639944600000|2021-12-19 20:10:00|436.63|431.23|437.47|432.07|437.51|432.11|436.35|430.95|371
1639944900000|2021-12-19 20:15:00|437.46|432.06|437.42|432.02|437.92|432.52|437.34|431.94|272
1639945200000|2021-12-19 20:20:00|437.4|432|437.2|431.8|437.55|432.15|436.72|431.32|341
1639945500000|2021-12-19 20:25:00|437.19|431.79|436.35|430.95|437.32|431.92|436.31|430.91|273
1639945800000|2021-12-19 20:30:00|436.32|430.92|438.17|430.77|438.17|431.7|436.32|430.01|384
1639946100000|2021-12-19 20:35:00|438.15|430.75|438.23|430.83|438.27|430.87|437.85|430.45|331
1639946400000|2021-12-19 20:40:00|438.22|430.82|438.23|430.83|438.53|431.13|438.19|430.79|189
1639946700000|2021-12-19 20:45:00|438.24|430.84|438.23|430.83|438.45|431.05|438.08|430.68|278
1639947000000|2021-12-19 20:50:00|438.24|430.84|438.56|431.16|438.67|431.27|438.01|430.61|348
1639947300000|2021-12-19 20:55:00|438.57|431.17|437.62|430.22|438.61|431.21|437.44|430.04|343
1639947600000|2021-12-19 21:00:00|437.61|430.21|437.39|429.99|437.79|430.39|437.36|429.96|287
1639947900000|2021-12-19 21:05:00|437.38|429.98|437.6|430.2|437.69|430.29|437.29|429.89|231
1639948200000|2021-12-19 21:10:00|437.61|430.21|437.74|430.34|438|430.6|437.6|430.2|225
1639948500000|2021-12-19 21:15:00|437.73|430.33|438.08|430.68|438.28|430.88|437.52|430.12|272
1639948800000|2021-12-19 21:20:00|438.1|430.7|438.33|430.93|438.56|431.16|437.97|430.57|231
1639949100000|2021-12-19 21:25:00|438.32|430.92|438.35|430.95|438.42|431.02|438.03|430.63|203
1639949400000|2021-12-19 21:30:00|438.36|430.96|438.69|431.29|438.69|431.29|438.17|430.77|170
1639949700000|2021-12-19 21:35:00|438.68|431.28|438.37|430.97|438.7|431.3|438.35|430.95|233
1639950000000|2021-12-19 21:40:00|438.36|430.96|438.8|431.4|438.83|431.43|438.11|430.71|223
1639950300000|2021-12-19 21:45:00|438.79|431.39|437.95|430.55|438.79|431.39|437.72|430.32|264
1639950600000|2021-12-19 21:50:00|437.96|430.56|437.14|429.74|438.15|430.75|437.14|429.74|260
1639950900000|2021-12-19 21:55:00|437.15|429.75|437.32|429.92|437.34|429.94|436.88|429.48|302
1639951200000|2021-12-19 22:00:00|437.31|429.91|438.27|430.87|438.28|430.88|436.8|429.4|395
1639951500000|2021-12-19 22:05:00|438.28|430.88|438.42|433.02|439.11|433.71|437.29|430.81|407
1639951800000|2021-12-19 22:10:00|438.41|433.01|439.25|433.85|439.7|434.3|438.41|433.01|382
1639952100000|2021-12-19 22:15:00|439.26|433.86|439.16|433.76|439.36|433.96|439.09|433.69|302
1639952400000|2021-12-19 22:20:00|439.2|433.8|439.02|433.62|439.23|433.83|438.95|433.55|315
1639952700000|2021-12-19 22:25:00|438.97|433.57|439.41|434.01|439.52|434.12|438.92|433.52|168
1639953000000|2021-12-19 22:30:00|439.5|434.1|439.11|433.71|439.5|434.1|439.08|433.68|105
1639953300000|2021-12-19 22:35:00|439.12|433.72|438.93|433.53|439.46|434.06|438.89|433.49|223
1639953600000|2021-12-19 22:40:00|438.94|433.54|439.04|433.64|439.06|433.66|438.49|433.09|196
1639953900000|2021-12-19 22:45:00|439.03|433.63|440.17|434.77|440.43|435.03|438.99|433.59|394
1639954200000|2021-12-19 22:50:00|440.18|434.78|440.59|435.19|440.6|435.2|439.96|434.56|290
1639954500000|2021-12-19 22:55:00|440.6|435.2|440.38|434.98|441.41|436.01|440.25|434.85|573
1639954800000|2021-12-19 23:00:00|440.37|434.97|440.43|435.03|441.09|435.69|439.89|434.49|598
1639955100000|2021-12-19 23:05:00|440.39|434.99|440.29|434.89|440.77|435.37|440.29|434.89|411
1639955400000|2021-12-19 23:10:00|440.27|434.87|439.94|434.54|440.35|434.95|439.52|434.12|465
1639955700000|2021-12-19 23:15:00|439.96|434.56|439.79|434.39|440.05|434.65|439.38|433.98|377
1639956000000|2021-12-19 23:20:00|439.77|434.37|439.34|433.94|440.62|435.22|439.23|433.83|500
1639956300000|2021-12-19 23:25:00|439.38|433.98|439.63|434.23|439.65|434.25|439.21|433.81|388
1639956600000|2021-12-19 23:30:00|439.61|434.21|438.62|433.22|439.96|434.56|438.61|433.21|515
1639956900000|2021-12-19 23:35:00|438.61|433.21|438.7|433.3|438.9|433.5|438.45|433.05|460
1639957200000|2021-12-19 23:40:00|438.72|433.32|438.55|433.15|438.87|433.47|438.31|432.91|404
1639957500000|2021-12-19 23:45:00|438.5|433.1|436.94|431.54|438.59|433.19|436.94|431.54|358
1639957800000|2021-12-19 23:50:00|436.92|431.52|435.49|430.09|437.01|431.61|435.38|429.98|434
1639958100000|2021-12-19 23:55:00|435.5|430.1|435.56|430.16|435.61|430.21|435.11|429.71|423
1639958400000|2021-12-20 00:00:00|435.61|430.21|434.64|429.24|435.75|430.35|434.51|429.11|606
1639958700000|2021-12-20 00:05:00|434.65|429.25|435.79|430.39|436.1|430.7|434.11|428.71|470
1639959000000|2021-12-20 00:10:00|435.83|430.43|433.54|428.14|436.1|430.7|433.32|427.92|634
1639959300000|2021-12-20 00:15:00|433.55|428.15|433.13|427.73|433.63|428.23|432.2|426.8|666
1639959600000|2021-12-20 00:20:00|433.14|427.74|434.22|428.82|434.81|429.41|433.12|427.72|562
1639959900000|2021-12-20 00:25:00|434.29|428.89|435.07|429.67|435.59|430.19|434.02|428.62|484
1639960200000|2021-12-20 00:30:00|435.04|429.64|435.18|429.78|435.47|430.07|433.53|428.13|596
1639960500000|2021-12-20 00:35:00|435.19|429.79|434.43|429.03|435.37|429.97|433.6|428.2|576
1639960800000|2021-12-20 00:40:00|434.41|429.01|435.68|430.28|435.7|430.3|434.41|429.01|425
1639961100000|2021-12-20 00:45:00|435.69|430.29|435.75|430.35|435.97|430.57|435.28|429.88|415
1639961400000|2021-12-20 00:50:00|435.78|430.38|435.89|430.49|436.02|430.62|435.3|429.9|485
1639961700000|2021-12-20 00:55:00|435.9|430.5|437.86|432.46|437.86|432.46|435.84|430.44|591
1639962000000|2021-12-20 01:00:00|437.89|432.49|437.88|432.48|438.15|432.75|437.49|432.09|584
1639962300000|2021-12-20 01:05:00|437.87|432.47|438.52|433.12|438.95|433.55|437.84|432.44|553
1639962600000|2021-12-20 01:10:00|438.53|433.13|439.93|434.53|440.07|434.67|438.48|433.08|677
1639962900000|2021-12-20 01:15:00|439.92|434.52|437.28|431.88|440.18|434.78|437.16|431.76|528
1639963200000|2021-12-20 01:20:00|437.3|431.9|436.77|431.37|438.16|432.76|436.58|431.18|534
1639963500000|2021-12-20 01:25:00|436.79|431.39|436.49|431.09|437.19|431.79|436.3|430.9|553
1639963800000|2021-12-20 01:30:00|436.53|431.13|435.5|430.1|436.68|431.28|435.42|430.02|542
1639964100000|2021-12-20 01:35:00|435.49|430.09|434.96|429.56|435.78|430.38|434.82|429.42|454
1639964400000|2021-12-20 01:40:00|434.95|429.55|434.63|429.23|435.04|429.64|434.13|428.73|539
1639964700000|2021-12-20 01:45:00|434.64|429.24|436.18|430.78|436.18|430.78|434.64|429.24|481
1639965000000|2021-12-20 01:50:00|436.17|430.77|437.56|432.16|437.62|432.22|435.94|430.54|424
1639965300000|2021-12-20 01:55:00|437.54|432.14|437.98|432.58|438.85|433.45|437.43|432.03|561
1639965600000|2021-12-20 02:00:00|437.97|432.57|437|431.6|437.97|432.57|436.97|431.57|536
1639965900000|2021-12-20 02:05:00|436.98|431.58|435.95|430.55|436.98|431.58|435.72|430.32|593
1639966200000|2021-12-20 02:10:00|435.94|430.54|436.23|430.83|436.4|431|435.87|430.47|500
1639966500000|2021-12-20 02:15:00|436.22|430.82|437.06|431.66|437.16|431.76|436.22|430.82|535
1639966800000|2021-12-20 02:20:00|437.07|431.67|437.51|432.11|437.59|432.19|436.46|431.06|448
1639967100000|2021-12-20 02:25:00|437.59|432.19|437.51|432.11|438.7|433.3|437.34|431.94|519
1639967400000|2021-12-20 02:30:00|437.52|432.12|438.28|432.88|438.56|433.16|436.65|431.25|596
1639967700000|2021-12-20 02:35:00|438.19|432.79|438.71|433.31|439.18|433.78|437.77|432.37|605
1639968000000|2021-12-20 02:40:00|438.72|433.32|437.92|432.52|438.73|433.33|437.58|432.18|503
1639968300000|2021-12-20 02:45:00|437.88|432.48|436.41|431.01|437.9|432.5|436.35|430.95|469
1639968600000|2021-12-20 02:50:00|436.4|431|436.28|430.88|436.63|431.23|436.07|430.67|389
1639968900000|2021-12-20 02:55:00|436.29|430.89|437.25|431.85|437.37|431.97|436.04|430.64|497
1639969200000|2021-12-20 03:00:00|437.27|431.87|438.01|432.61|438.05|432.65|436.71|431.31|571
1639969500000|2021-12-20 03:05:00|438.02|432.62|438.1|432.7|439.35|433.95|438|432.6|469
1639969800000|2021-12-20 03:10:00|438.09|432.69|437.36|431.96|438.26|432.86|437.28|431.88|538
1639970100000|2021-12-20 03:15:00|437.35|431.95|435.64|430.24|437.36|431.96|435.49|430.09|423
1639970400000|2021-12-20 03:20:00|435.63|430.23|435.68|430.28|435.95|430.55|435.19|429.79|348
1639970700000|2021-12-20 03:25:00|435.66|430.26|435.43|430.03|435.94|430.54|435.3|429.9|358
1639971000000|2021-12-20 03:30:00|435.42|430.02|436.27|430.87|436.69|431.29|435.32|429.92|384
1639971300000|2021-12-20 03:35:00|436.26|430.86|435.7|430.3|436.53|431.13|435.16|429.76|427
1639971600000|2021-12-20 03:40:00|435.69|430.29|436.55|431.15|437|431.6|435.69|430.29|664
1639971900000|2021-12-20 03:45:00|436.61|431.21|437.96|432.56|438.66|433.26|436.53|431.13|563
1639972200000|2021-12-20 03:50:00|437.94|432.54|438.3|432.9|438.83|433.43|437.79|432.39|530
1639972500000|2021-12-20 03:55:00|438.24|432.84|438.13|432.73|438.26|432.86|437.43|432.03|457
1639972800000|2021-12-20 04:00:00|438.14|432.74|439.71|434.31|439.83|434.43|438.01|432.61|538
1639973100000|2021-12-20 04:05:00|439.7|434.3|438.62|433.22|439.7|434.3|438.09|432.69|564
1639973400000|2021-12-20 04:10:00|438.64|433.24|439.35|433.95|439.35|433.95|438.57|433.17|456
1639973700000|2021-12-20 04:15:00|439.36|433.96|440.66|435.26|441.24|435.84|439.34|433.94|511
1639974000000|2021-12-20 04:20:00|440.67|435.27|439.44|434.04|440.69|435.29|439.17|433.77|523
1639974300000|2021-12-20 04:25:00|439.45|434.05|439.92|434.52|440.84|435.44|439.42|434.02|534
1639974600000|2021-12-20 04:30:00|439.88|434.48|441.03|435.63|441.1|435.7|439.41|434.01|477
1639974900000|2021-12-20 04:35:00|441.04|435.64|439.4|434|441.14|435.74|439.22|433.82|443
1639975200000|2021-12-20 04:40:00|439.37|433.97|440.11|434.71|440.13|434.73|439.34|433.94|334
1639975500000|2021-12-20 04:45:00|440.12|434.72|441.05|435.65|441.3|435.9|439.53|434.13|444
1639975800000|2021-12-20 04:50:00|441.06|435.66|441.18|435.78|441.29|435.89|440.42|435.02|429
1639976100000|2021-12-20 04:55:00|441.09|435.69|441.18|435.78|441.34|435.94|441.04|435.64|438
1639976400000|2021-12-20 05:00:00|441.19|435.79|442.46|437.06|442.59|437.19|441.19|435.79|434
1639976700000|2021-12-20 05:05:00|442.45|437.05|440.99|435.59|442.52|437.12|440.71|435.31|515
1639977000000|2021-12-20 05:10:00|440.98|435.58|441.08|435.68|441.64|436.24|440.94|435.54|466
1639977300000|2021-12-20 05:15:00|441.07|435.67|439.85|434.45|441.27|435.87|439.62|434.22|329
1639977600000|2021-12-20 05:20:00|439.84|434.44|440.17|434.77|440.78|435.38|439.82|434.42|477
1639977900000|2021-12-20 05:25:00|440.21|434.81|438.79|433.39|440.21|434.81|438.71|433.31|443
1639978200000|2021-12-20 05:30:00|438.78|433.38|438.19|432.79|439.46|434.06|437.78|432.38|487
1639978500000|2021-12-20 05:35:00|438.18|432.78|436.77|431.37|438.2|432.8|436.66|431.26|398
1639978800000|2021-12-20 05:40:00|436.76|431.36|435.41|430.01|436.87|431.47|435.36|429.96|482
1639979100000|2021-12-20 05:45:00|435.43|430.03|436.07|430.67|436.17|430.77|435.17|429.77|590
1639979400000|2021-12-20 05:50:00|436.09|430.69|434.58|429.18|436.29|430.89|433.97|428.57|579
1639979700000|2021-12-20 05:55:00|434.56|429.16|432.1|426.7|434.57|429.17|431.57|426.17|709
1639980000000|2021-12-20 06:00:00|432.11|426.71|432.86|427.46|432.88|427.48|430.85|425.45|601
1639980300000|2021-12-20 06:05:00|432.88|427.48|433.31|427.91|433.66|428.26|432.33|426.93|529
1639980600000|2021-12-20 06:10:00|433.33|427.93|433.17|427.77|433.42|428.02|432.04|426.64|552
1639980900000|2021-12-20 06:15:00|433.07|427.67|431.78|426.38|433.55|428.15|431.78|426.38|619
1639981200000|2021-12-20 06:20:00|431.89|426.49|431.68|426.28|432.31|426.91|431.64|426.24|476
1639981500000|2021-12-20 06:25:00|431.67|426.27|430.68|425.28|431.7|426.3|430.68|425.28|423
1639981800000|2021-12-20 06:30:00|430.66|425.26|430.56|425.16|431.24|425.84|430.31|424.91|536
1639982100000|2021-12-20 06:35:00|430.55|425.15|431.4|426|431.47|426.07|429.56|424.16|601
1639982400000|2021-12-20 06:40:00|431.39|425.99|431.9|426.5|432|426.6|430.15|424.75|515
1639982700000|2021-12-20 06:45:00|431.92|426.52|432.71|427.31|432.99|427.59|431.58|426.18|424
1639983000000|2021-12-20 06:50:00|432.75|427.35|432.54|427.14|432.79|427.39|431.86|426.46|486
1639983300000|2021-12-20 06:55:00|432.52|427.12|432.96|427.56|433.27|427.87|432.48|427.08|401
1639983600000|2021-12-20 07:00:00|432.94|427.54|431.25|425.85|432.95|427.55|431.16|425.76|456
1639983900000|2021-12-20 07:05:00|431.31|425.91|430.53|425.13|432.35|426.95|430.42|425.02|568
1639984200000|2021-12-20 07:10:00|430.54|425.14|431.18|425.78|431.23|425.83|429.95|424.55|663
1639984500000|2021-12-20 07:15:00|431.16|425.76|431.29|425.89|431.42|426.02|429.5|424.1|645
1639984800000|2021-12-20 07:20:00|431.26|425.86|431.77|426.37|431.83|426.43|430.92|425.52|562
1639985100000|2021-12-20 07:25:00|431.74|426.34|431.68|426.28|432.02|426.62|431.03|425.63|533
1639985400000|2021-12-20 07:30:00|431.7|426.3|432.19|426.79|432.55|427.15|431.69|426.29|333
1639985700000|2021-12-20 07:35:00|432.15|426.75|432.05|426.65|432.43|427.03|431.56|426.16|451
1639986000000|2021-12-20 07:40:00|432.06|426.66|432.52|427.12|432.59|427.19|432.05|426.65|490
1639986300000|2021-12-20 07:45:00|432.53|427.13|432.34|426.94|433.04|427.64|432.33|426.93|552
1639986600000|2021-12-20 07:50:00|432.31|426.91|431.41|426.01|432.36|426.96|431.28|425.88|485
1639986900000|2021-12-20 07:55:00|431.42|426.02|431.43|426.03|431.96|426.56|431.41|426.01|516
1639987200000|2021-12-20 08:00:00|431.44|426.04|430.2|424.8|431.7|426.3|430.16|424.76|653
1639987500000|2021-12-20 08:05:00|430.22|424.82|431.14|425.74|431.42|426.02|430.08|424.68|538
1639987800000|2021-12-20 08:10:00|431.16|425.76|431.4|426|432.21|426.81|431.12|425.72|500
1639988100000|2021-12-20 08:15:00|431.41|426.01|431.66|426.26|432.1|426.7|431.39|425.99|381
1639988400000|2021-12-20 08:20:00|431.61|426.21|431.08|425.68|431.85|426.45|430.84|425.44|434
1639988700000|2021-12-20 08:25:00|431.09|425.69|431.54|426.14|432.15|426.75|431.06|425.66|442
1639989000000|2021-12-20 08:30:00|431.55|426.15|430.2|424.8|431.74|426.34|430.17|424.77|447
1639989300000|2021-12-20 08:35:00|430.21|424.81|430.13|424.73|430.62|425.22|429.84|424.44|420
1639989600000|2021-12-20 08:40:00|430.12|424.72|430.23|424.83|430.6|425.2|429.34|423.94|573
1639989900000|2021-12-20 08:45:00|430.22|424.82|430.02|424.62|430.42|425.02|428.97|423.57|590
1639990200000|2021-12-20 08:50:00|430.05|424.65|429.82|424.42|430.21|424.81|429.04|423.64|620
1639990500000|2021-12-20 08:55:00|429.83|424.43|429.6|424.2|430.15|424.75|429.18|423.78|496
1639990800000|2021-12-20 09:00:00|429.59|424.19|428.63|423.23|429.71|424.31|428.43|423.03|453
1639991100000|2021-12-20 09:05:00|428.64|423.24|426.19|420.79|428.69|423.29|425.73|420.33|710
1639991400000|2021-12-20 09:10:00|426.18|420.78|425.63|420.23|426.22|420.82|425.03|419.63|649
1639991700000|2021-12-20 09:15:00|425.61|420.21|426.69|421.29|426.89|421.49|424.35|418.95|691
1639992000000|2021-12-20 09:20:00|426.7|421.3|425.93|420.53|426.8|421.4|425.43|420.03|660
1639992300000|2021-12-20 09:25:00|425.94|420.54|425.8|420.4|425.97|420.57|425.43|420.03|441
1639992600000|2021-12-20 09:30:00|425.83|420.43|425.48|420.08|426.21|420.81|424.93|419.53|525
1639992900000|2021-12-20 09:35:00|425.54|420.14|425.49|420.09|425.73|420.33|424.94|419.54|577
1639993200000|2021-12-20 09:40:00|425.48|420.08|424.83|419.43|425.97|420.57|424.56|419.16|582
1639993500000|2021-12-20 09:45:00|424.84|419.44|425.45|420.05|425.61|420.21|424.77|419.37|563
1639993800000|2021-12-20 09:50:00|425.46|420.06|424.78|419.38|425.49|420.09|424.02|418.62|594
1639994100000|2021-12-20 09:55:00|424.77|419.37|423.95|418.55|425.08|419.68|423.83|418.43|668
1639994400000|2021-12-20 10:00:00|423.94|418.54|425.05|419.65|425.18|419.78|423.84|418.44|661
1639994700000|2021-12-20 10:05:00|425.03|419.63|426.09|420.69|426.29|420.89|424.5|419.1|523
1639995000000|2021-12-20 10:10:00|426.12|420.72|427.36|421.96|427.63|422.23|426.1|420.7|502
1639995300000|2021-12-20 10:15:00|427.39|421.99|427.86|422.46|428.78|423.38|427.39|421.99|450
1639995600000|2021-12-20 10:20:00|427.85|422.45|427.22|421.82|427.93|422.53|426.83|421.43|499
1639995900000|2021-12-20 10:25:00|427.23|421.83|426.67|421.27|427.55|422.15|426.63|421.23|512
1639996200000|2021-12-20 10:30:00|426.68|421.28|427.15|421.75|427.2|421.8|426.56|421.16|359
1639996500000|2021-12-20 10:35:00|427.17|421.77|427.51|422.11|427.64|422.24|426.91|421.51|377
1639996800000|2021-12-20 10:40:00|427.5|422.1|427.61|422.21|427.67|422.27|426.9|421.5|457
1639997100000|2021-12-20 10:45:00|427.6|422.2|428.13|422.73|428.23|422.83|427.35|421.95|381
1639997400000|2021-12-20 10:50:00|428.14|422.74|427.85|422.45|428.16|422.76|427.61|422.21|340
1639997700000|2021-12-20 10:55:00|427.84|422.44|427.2|421.8|427.94|422.54|426.99|421.59|394
1639998000000|2021-12-20 11:00:00|427.27|421.87|427.02|421.62|427.27|421.87|426.63|421.23|363
1639998300000|2021-12-20 11:05:00|427.03|421.63|427.75|422.35|427.8|422.4|426.99|421.59|373
1639998600000|2021-12-20 11:10:00|427.73|422.33|428.31|422.91|429.12|423.72|427.7|422.3|562
1639998900000|2021-12-20 11:15:00|428.33|422.93|428.23|422.83|428.72|423.32|427.87|422.47|436
1639999200000|2021-12-20 11:20:00|428.13|422.73|428.56|423.16|428.81|423.41|428.09|422.69|414
1639999500000|2021-12-20 11:25:00|428.57|423.17|429.04|423.64|429.11|423.71|428.19|422.79|421
1639999800000|2021-12-20 11:30:00|429.05|423.65|428.16|422.76|429.39|423.99|428.08|422.68|483
1640000100000|2021-12-20 11:35:00|428.22|422.82|428.03|422.63|428.66|423.26|427.91|422.51|500
1640000400000|2021-12-20 11:40:00|428.05|422.65|427.35|421.95|428.06|422.66|426.88|421.48|438
1640000700000|2021-12-20 11:45:00|427.36|421.96|428.09|422.69|428.16|422.76|427.34|421.94|367
1640001000000|2021-12-20 11:50:00|428.1|422.7|428.34|422.94|428.34|422.94|427.69|422.29|333
1640001300000|2021-12-20 11:55:00|428.33|422.93|428.53|423.13|428.89|423.49|428.08|422.68|362
1640001600000|2021-12-20 12:00:00|428.52|423.12|427.44|422.04|428.55|423.15|427.2|421.8|478
1640001900000|2021-12-20 12:05:00|427.42|422.02|427.02|421.62|427.5|422.1|426.79|421.39|528
1640002200000|2021-12-20 12:10:00|427|421.6|426.99|421.59|427.2|421.8|426.71|421.31|418
1640002500000|2021-12-20 12:15:00|426.98|421.58|426.28|420.88|426.99|421.59|426.18|420.78|546
1640002800000|2021-12-20 12:20:00|426.27|420.87|425.55|420.15|426.32|420.92|425.23|419.83|531
1640003100000|2021-12-20 12:25:00|425.54|420.14|425.28|419.88|425.87|420.47|424.25|418.85|556
1640003400000|2021-12-20 12:30:00|425.29|419.89|425.25|419.85|425.44|420.04|424.27|418.87|588
1640003700000|2021-12-20 12:35:00|425.24|419.84|426.25|420.85|426.31|420.91|425.14|419.74|443
1640004000000|2021-12-20 12:40:00|426.27|420.87|425.18|419.78|426.27|420.87|425.04|419.64|550
1640004300000|2021-12-20 12:45:00|425.15|419.75|425.25|419.85|425.39|419.99|424.55|419.15|529
1640004600000|2021-12-20 12:50:00|425.26|419.86|424.73|419.33|425.84|420.44|424.36|418.96|546
1640004900000|2021-12-20 12:55:00|424.7|419.3|424.94|419.54|425.13|419.73|424.44|419.04|523
1640005200000|2021-12-20 13:00:00|424.92|419.52|423.74|418.34|425|419.6|423.44|418.04|550
1640005500000|2021-12-20 13:05:00|423.76|418.36|424.92|419.52|424.97|419.57|423.72|418.32|486
1640005800000|2021-12-20 13:10:00|424.91|419.51|426.74|421.34|426.74|421.34|424.88|419.48|526
1640006100000|2021-12-20 13:15:00|426.75|421.35|425.96|420.56|427.13|421.73|425.94|420.54|508
1640006400000|2021-12-20 13:20:00|425.97|420.57|426.74|421.34|426.87|421.47|425.77|420.37|378
1640006700000|2021-12-20 13:25:00|426.73|421.33|426.74|421.34|427.1|421.7|426.56|421.16|449
1640007000000|2021-12-20 13:30:00|426.77|421.37|425.86|420.46|426.77|421.37|425.73|420.33|552
1640007300000|2021-12-20 13:35:00|425.82|420.42|426.65|421.25|427.01|421.61|425.82|420.42|444
1640007600000|2021-12-20 13:40:00|426.64|421.24|425.88|420.48|426.89|421.49|425.87|420.47|434
1640007900000|2021-12-20 13:45:00|425.89|420.49|425.71|420.31|426.26|420.86|425.69|420.29|411
1640008200000|2021-12-20 13:50:00|425.72|420.32|425.5|420.1|425.78|420.38|424.8|419.4|478
1640008500000|2021-12-20 13:55:00|425.51|420.11|424.25|418.85|425.88|420.48|424.23|418.83|516
1640008800000|2021-12-20 14:00:00|424.24|418.84|424.18|418.78|424.41|419.01|423.36|417.96|503
1640009100000|2021-12-20 14:05:00|424.17|418.77|422.6|417.2|424.63|419.23|422.49|417.09|525
1640009400000|2021-12-20 14:10:00|422.56|417.16|422.37|416.97|423.01|417.61|421.96|416.56|639
1640009700000|2021-12-20 14:15:00|422.33|416.93|423.9|418.5|424.79|419.39|422.27|416.87|719
1640010000000|2021-12-20 14:20:00|423.91|418.51|423.19|417.79|423.91|418.51|421.89|416.49|697
1640010300000|2021-12-20 14:25:00|423.18|417.78|423.71|418.31|423.8|418.4|422.2|416.8|716
1640010600000|2021-12-20 14:30:00|423.69|418.29|422.53|417.13|423.91|418.51|422.23|416.83|730
1640010900000|2021-12-20 14:35:00|422.54|417.14|426.41|421.01|426.42|421.02|422.28|416.88|744
1640011200000|2021-12-20 14:40:00|426.4|421|426.14|420.74|426.4|421|424.25|418.85|823
1640011500000|2021-12-20 14:45:00|426.13|420.73|427.44|422.04|429.14|423.74|425.32|419.92|897
1640011800000|2021-12-20 14:50:00|427.45|422.05|427.66|422.26|427.67|422.27|425.28|419.88|845
1640012100000|2021-12-20 14:55:00|427.67|422.27|430.79|425.39|430.88|425.48|427.5|422.1|777
1640012400000|2021-12-20 15:00:00|430.81|425.41|428.56|423.16|430.81|425.41|428.33|422.93|782
1640012700000|2021-12-20 15:05:00|428.54|423.14|427.15|421.75|428.84|423.44|426.72|421.32|726
1640013000000|2021-12-20 15:10:00|427.16|421.76|427.67|422.27|427.76|422.36|426.99|421.59|672
1640013300000|2021-12-20 15:15:00|427.66|422.26|428.26|422.86|428.72|423.32|427.11|421.71|713
1640013600000|2021-12-20 15:20:00|428.28|422.88|428.54|423.14|428.64|423.24|427.94|422.54|677
1640013900000|2021-12-20 15:25:00|428.59|423.19|427.58|422.18|428.59|423.19|427.37|421.97|530
1640014200000|2021-12-20 15:30:00|427.62|422.22|426.85|421.45|427.71|422.31|426.81|421.41|502
1640014500000|2021-12-20 15:35:00|426.84|421.44|426.65|421.25|427.4|422|426.43|421.03|607
1640014800000|2021-12-20 15:40:00|426.64|421.24|427.16|421.76|427.16|421.76|426.22|420.82|521
1640015100000|2021-12-20 15:45:00|427.09|421.69|426.18|420.78|427.3|421.9|426.13|420.73|494
1640015400000|2021-12-20 15:50:00|426.19|420.79|424.96|419.56|426.45|421.05|424.72|419.32|455
1640015700000|2021-12-20 15:55:00|424.97|419.57|424.69|419.29|425.2|419.8|424.44|419.04|578
1640016000000|2021-12-20 16:00:00|424.68|419.28|424.19|418.79|424.76|419.36|423.51|418.11|549
1640016300000|2021-12-20 16:05:00|424.18|418.78|424.77|419.37|424.82|419.42|424.05|418.65|476
1640016600000|2021-12-20 16:10:00|424.82|419.42|425.55|420.15|426.42|421.02|424.65|419.25|635
1640016900000|2021-12-20 16:15:00|425.54|420.14|426.94|421.54|426.99|421.59|425.52|420.12|536
1640017200000|2021-12-20 16:20:00|427.1|421.7|426.71|421.31|427.16|421.76|426.49|421.09|481
1640017500000|2021-12-20 16:25:00|426.69|421.29|426.17|420.77|426.7|421.3|425.4|420|522
1640017800000|2021-12-20 16:30:00|426.18|420.78|426.35|420.95|426.62|421.22|425.85|420.45|548
1640018100000|2021-12-20 16:35:00|426.36|420.96|426.56|421.16|426.64|421.24|425.91|420.51|528
1640018400000|2021-12-20 16:40:00|426.55|421.15|427.25|421.85|427.27|421.87|426.01|420.61|490
1640018700000|2021-12-20 16:45:00|427.23|421.83|427.79|422.39|427.92|422.52|426.75|421.35|554
1640019000000|2021-12-20 16:50:00|427.8|422.4|429.26|423.86|429.43|424.03|427.64|422.24|611
1640019300000|2021-12-20 16:55:00|429.25|423.85|429.04|423.64|429.31|423.91|428.64|423.24|556
1640019600000|2021-12-20 17:00:00|429.06|423.66|428.47|423.07|429.13|423.73|427.64|422.24|583
1640019900000|2021-12-20 17:05:00|428.46|423.06|428.64|423.24|428.82|423.42|428.07|422.67|541
1640020200000|2021-12-20 17:10:00|428.6|423.2|428.36|422.96|428.77|423.37|428.06|422.66|492
1640020500000|2021-12-20 17:15:00|428.39|422.99|429.65|424.25|429.81|424.41|428.05|422.65|488
1640020800000|2021-12-20 17:20:00|429.68|424.28|428.85|423.45|429.72|424.32|428.72|423.32|470
1640021100000|2021-12-20 17:25:00|428.84|423.44|427.85|422.45|428.85|423.45|427.8|422.4|389
1640021400000|2021-12-20 17:30:00|427.84|422.44|427.01|421.61|427.85|422.45|426.74|421.34|463
1640021700000|2021-12-20 17:35:00|427|421.6|427.62|422.22|427.68|422.28|426.78|421.38|343
1640022000000|2021-12-20 17:40:00|427.69|422.29|427.79|422.39|427.9|422.5|427.36|421.96|321
1640022300000|2021-12-20 17:45:00|427.76|422.36|427.5|422.1|428.17|422.77|427.18|421.78|380
1640022600000|2021-12-20 17:50:00|427.53|422.13|428.27|422.87|428.31|422.91|427.46|422.06|441
1640022900000|2021-12-20 17:55:00|428.28|422.88|426.27|420.87|428.28|422.88|426.18|420.78|480
1640023200000|2021-12-20 18:00:00|426.26|420.86|425.91|420.51|426.56|421.16|425.84|420.44|449
1640023500000|2021-12-20 18:05:00|425.9|420.5|426.16|420.76|426.36|420.96|425.65|420.25|408
1640023800000|2021-12-20 18:10:00|426.15|420.75|426.44|421.04|426.5|421.1|426.14|420.74|334
1640024100000|2021-12-20 18:15:00|426.46|421.06|426.62|421.22|427.08|421.68|426.43|421.03|429
1640024400000|2021-12-20 18:20:00|426.63|421.23|426.51|421.11|426.76|421.36|426.23|420.83|349
1640024700000|2021-12-20 18:25:00|426.52|421.12|425.99|420.59|426.57|421.17|425.96|420.56|347
1640025000000|2021-12-20 18:30:00|426|420.6|425.49|420.09|426.46|421.06|425.44|420.04|450
1640025300000|2021-12-20 18:35:00|425.48|420.08|426.23|420.83|426.25|420.85|425.31|419.91|448
1640025600000|2021-12-20 18:40:00|426.19|420.79|427.38|421.98|427.6|422.2|426.14|420.74|522
1640025900000|2021-12-20 18:45:00|427.34|421.94|427.55|422.15|427.87|422.47|427.26|421.86|378
1640026200000|2021-12-20 18:50:00|427.54|422.14|427.41|422.01|427.66|422.26|427.03|421.63|366
1640026500000|2021-12-20 18:55:00|427.39|421.99|427.27|421.87|427.74|422.34|426.88|421.48|390
1640026800000|2021-12-20 19:00:00|427.28|421.88|426.96|421.56|427.6|422.2|426.95|421.55|447
1640027100000|2021-12-20 19:05:00|426.97|421.57|428.7|423.3|428.93|423.53|426.96|421.56|558
1640027400000|2021-12-20 19:10:00|428.69|423.29|429.12|423.72|429.27|423.87|428.47|423.07|440
1640027700000|2021-12-20 19:15:00|429.07|423.67|429.74|424.34|429.76|424.36|429.07|423.67|439
1640028000000|2021-12-20 19:20:00|429.73|424.33|429.49|424.09|429.99|424.59|429.38|423.98|476
1640028300000|2021-12-20 19:25:00|429.4|424|429.18|423.78|429.57|424.17|428.92|423.52|377
1640028600000|2021-12-20 19:30:00|429.19|423.79|429.59|424.19|429.59|424.19|428.68|423.28|378
1640028900000|2021-12-20 19:35:00|429.56|424.16|429.13|423.73|429.66|424.26|429.13|423.73|265
1640029200000|2021-12-20 19:40:00|429.16|423.76|428.88|423.48|429.17|423.77|428.59|423.19|303
1640029500000|2021-12-20 19:45:00|428.92|423.52|430.74|425.34|430.74|425.34|428.89|423.49|393
1640029800000|2021-12-20 19:50:00|430.76|425.36|430.99|425.59|431.22|425.82|430.69|425.29|432
1640030100000|2021-12-20 19:55:00|430.98|425.58|430.16|424.76|431|425.6|430.12|424.72|479
1640030400000|2021-12-20 20:00:00|430.17|424.77|431.89|426.49|431.89|426.49|430.16|424.76|524
1640030700000|2021-12-20 20:05:00|431.85|426.45|432.28|426.88|432.3|426.9|431.81|426.41|375
1640031000000|2021-12-20 20:10:00|432.27|426.87|432.28|426.88|432.74|427.34|432.21|426.81|361
1640031300000|2021-12-20 20:15:00|432.29|426.89|432.51|427.11|433.06|427.66|432.29|426.89|450
1640031600000|2021-12-20 20:20:00|432.6|427.2|432.19|426.79|433.32|427.92|432.1|426.7|539
1640031900000|2021-12-20 20:25:00|432.2|426.8|432.18|426.78|432.61|427.21|432.07|426.67|338
1640032200000|2021-12-20 20:30:00|432.17|426.77|431.17|425.77|432.17|426.77|430.35|424.95|553
1640032500000|2021-12-20 20:35:00|431.18|425.78|430.97|425.57|431.18|425.78|430.74|425.34|305
1640032800000|2021-12-20 20:40:00|430.96|425.56|431.32|425.92|431.61|426.21|430.93|425.53|409
1640033100000|2021-12-20 20:45:00|431.28|425.88|432.4|427|432.46|427.06|431.1|425.7|549
1640033400000|2021-12-20 20:50:00|432.39|426.99|433.46|428.06|434.42|429.02|432.34|426.94|775
1640033700000|2021-12-20 20:55:00|433.41|428.01|433.38|427.98|435.48|430.08|433.11|427.71|650
1640034000000|2021-12-20 21:00:00|433.42|428.02|435.2|429.8|435.46|430.06|433.38|427.98|626
1640034300000|2021-12-20 21:05:00|435.19|429.79|435.68|430.28|436.25|430.85|435.17|429.77|636
1640034600000|2021-12-20 21:10:00|435.69|430.29|435.81|430.41|436.14|430.74|435.37|429.97|607
1640034900000|2021-12-20 21:15:00|435.8|430.4|437.14|431.74|437.57|432.17|435.8|430.4|660
1640035200000|2021-12-20 21:20:00|437.12|431.72|437.23|431.83|437.45|432.05|436.57|431.17|453
1640035500000|2021-12-20 21:25:00|437.21|431.81|437.03|431.63|437.33|431.93|436.17|430.77|496
1640035800000|2021-12-20 21:30:00|437.15|431.75|435.93|430.53|437.33|431.93|435.93|430.53|401
1640036100000|2021-12-20 21:35:00|435.9|430.5|435.97|430.57|436.19|430.79|435.63|430.23|401
1640036400000|2021-12-20 21:40:00|435.98|430.58|435.74|430.34|436.16|430.76|435.62|430.22|427
1640036700000|2021-12-20 21:45:00|435.77|430.37|435.95|430.55|436.15|430.75|435.49|430.09|403
1640037000000|2021-12-20 21:50:00|436|430.6|434.44|429.04|436.02|430.62|434.41|429.01|430
1640037300000|2021-12-20 21:55:00|434.45|429.05|433.76|428.36|434.62|429.22|433.66|428.26|458
1640037600000|2021-12-20 22:00:00|433.79|428.39|434.28|428.88|434.87|429.47|433.77|428.37|324
1640037900000|2021-12-20 22:05:00|434.29|428.89|433.65|428.25|434.94|429.54|433.63|428.23|459
1640038200000|2021-12-20 22:10:00|433.66|428.26|433.83|428.43|434.55|429.15|433.63|428.23|286
1640038500000|2021-12-20 22:15:00|433.82|428.42|434.22|428.82|434.27|428.87|433.7|428.3|333
1640038800000|2021-12-20 22:20:00|434.21|428.81|432.98|427.58|434.22|428.82|432.98|427.58|276
1640039100000|2021-12-20 22:25:00|432.99|427.59|432.33|426.93|433|427.6|432.29|426.89|345
1640039400000|2021-12-20 22:30:00|432.32|426.92|432.71|427.31|432.87|427.47|432.23|426.83|142
1640039700000|2021-12-20 22:35:00|432.72|427.32|432.68|427.28|433.01|427.61|432.67|427.27|177
1640040000000|2021-12-20 22:40:00|432.67|427.27|432.6|427.2|432.68|427.28|432.52|427.12|131
1640040300000|2021-12-20 22:45:00|432.61|427.21|432.51|427.11|432.77|427.37|431.89|426.49|496
1640040600000|2021-12-20 22:50:00|432.52|427.12|432.17|426.77|432.72|427.32|432.06|426.66|457
1640040900000|2021-12-20 22:55:00|432.19|426.79|431.26|425.86|432.35|426.95|431.23|425.83|345
1640041200000|2021-12-20 23:00:00|431.27|425.87|432.62|427.22|432.84|427.44|431.25|425.85|469
1640041500000|2021-12-20 23:05:00|432.5|427.1|432.45|427.05|432.68|427.28|431.33|425.93|465
1640041800000|2021-12-20 23:10:00|432.44|427.04|432.46|427.06|432.6|427.2|432.03|426.63|498
1640042100000|2021-12-20 23:15:00|432.44|427.04|433.02|427.62|433.1|427.7|432.03|426.63|391
1640042400000|2021-12-20 23:20:00|433.03|427.63|433.19|427.79|433.37|427.97|433|427.6|366
1640042700000|2021-12-20 23:25:00|433.18|427.78|434.53|429.13|434.63|429.23|433.18|427.78|545
1640043000000|2021-12-20 23:30:00|434.51|429.11|433.49|428.09|434.67|429.27|433.43|428.03|359
1640043300000|2021-12-20 23:35:00|433.62|428.22|433.54|428.14|434.12|428.72|433.5|428.1|513
1640043600000|2021-12-20 23:40:00|433.51|428.11|434.61|429.21|434.78|429.38|433.32|427.92|451
1640043900000|2021-12-20 23:45:00|434.59|429.19|433.45|428.05|434.72|429.32|433.34|427.94|424
1640044200000|2021-12-20 23:50:00|433.44|428.04|432.89|427.49|433.45|428.05|432.72|427.32|339
1640044500000|2021-12-20 23:55:00|432.9|427.5|433.03|427.63|433.6|428.2|432.75|427.35|508
1640044800000|2021-12-21 00:00:00|433.04|427.64|433.9|428.5|434.43|429.03|433.03|427.63|661
1640045100000|2021-12-21 00:05:00|433.91|428.51|434.36|428.96|434.4|429|433.17|427.77|586
1640045400000|2021-12-21 00:10:00|434.34|428.94|433.57|428.17|434.66|429.26|433.08|427.68|465
1640045700000|2021-12-21 00:15:00|433.56|428.16|433.27|427.87|433.88|428.48|433.03|427.63|427
1640046000000|2021-12-21 00:20:00|433.26|427.86|433.54|428.14|433.83|428.43|432.99|427.59|360
1640046300000|2021-12-21 00:25:00|433.55|428.15|433.47|428.07|433.81|428.41|433.37|427.97|251
1640046600000|2021-12-21 00:30:00|433.46|428.06|431.6|426.2|433.47|428.07|431.54|426.14|401
1640046900000|2021-12-21 00:35:00|431.62|426.22|431.12|425.72|431.77|426.37|431.12|425.72|448
1640047200000|2021-12-21 00:40:00|431.11|425.71|430.88|425.48|431.16|425.76|430.67|425.27|369
1640047500000|2021-12-21 00:45:00|430.9|425.5|431.43|426.03|431.6|426.2|430.86|425.46|360
1640047800000|2021-12-21 00:50:00|431.42|426.02|431.45|426.05|431.69|426.29|431.05|425.65|425
1640048100000|2021-12-21 00:55:00|431.46|426.06|431.5|426.1|431.73|426.33|431.15|425.75|490
1640048400000|2021-12-21 01:00:00|431.51|426.11|432.47|427.07|432.62|427.22|431.48|426.08|506
1640048700000|2021-12-21 01:05:00|432.48|427.08|431.42|426.02|432.6|427.2|431.25|425.85|337
1640049000000|2021-12-21 01:10:00|431.41|426.01|429.86|424.46|431.54|426.14|429.52|424.12|442
1640049300000|2021-12-21 01:15:00|429.89|424.49|430.51|425.11|431.91|426.51|429.89|424.49|425
1640049600000|2021-12-21 01:20:00|430.52|425.12|429.91|424.51|430.66|425.26|429.66|424.26|300
1640049900000|2021-12-21 01:25:00|429.92|424.52|430.43|425.03|430.47|425.07|429.92|424.52|332
1640050200000|2021-12-21 01:30:00|430.42|425.02|431.8|426.4|432.01|426.61|430.32|424.92|507
1640050500000|2021-12-21 01:35:00|431.78|426.38|432.01|426.61|432.01|426.61|431.59|426.19|376
1640050800000|2021-12-21 01:40:00|432.02|426.62|433.16|427.76|434.52|429.12|431.95|426.55|429
1640051100000|2021-12-21 01:45:00|433.17|427.77|433.38|427.98|433.53|428.13|432.77|427.37|354
1640051400000|2021-12-21 01:50:00|433.39|427.99|433.7|428.3|433.71|428.31|433.13|427.73|348
1640051700000|2021-12-21 01:55:00|433.68|428.28|433.9|428.5|434.65|429.25|433.28|427.88|439
1640052000000|2021-12-21 02:00:00|433.89|428.49|432.47|427.07|434.34|428.94|432.21|426.81|574
1640052300000|2021-12-21 02:05:00|432.46|427.06|432.88|427.48|433.85|428.45|432.31|426.91|379
1640052600000|2021-12-21 02:10:00|432.87|427.47|433.21|427.81|433.45|428.05|432.86|427.46|276
1640052900000|2021-12-21 02:15:00|433.18|427.78|433.19|427.79|433.74|428.34|432.55|427.15|351
1640053200000|2021-12-21 02:20:00|433.18|427.78|433.52|428.12|433.6|428.2|433.17|427.77|313
1640053500000|2021-12-21 02:25:00|433.51|428.11|433.06|427.66|433.53|428.13|432.94|427.54|271
1640053800000|2021-12-21 02:30:00|433.07|427.67|432.89|427.49|433.67|428.27|432.69|427.29|410
1640054100000|2021-12-21 02:35:00|432.84|427.44|433.04|427.64|433.64|428.24|432.84|427.44|353
1640054400000|2021-12-21 02:40:00|433.05|427.65|432.76|427.36|433.08|427.68|432.73|427.33|319
1640054700000|2021-12-21 02:45:00|432.77|427.37|432.65|427.25|433.03|427.63|432.4|427|368
1640055000000|2021-12-21 02:50:00|432.68|427.28|432.37|426.97|433.2|427.8|432.34|426.94|392
1640055300000|2021-12-21 02:55:00|432.35|426.95|432.76|427.36|432.81|427.41|432.29|426.89|328
1640055600000|2021-12-21 03:00:00|432.72|427.32|433.39|427.99|433.88|428.48|432.61|427.21|512
1640055900000|2021-12-21 03:05:00|433.32|427.92|433.01|427.61|433.58|428.18|432.85|427.45|463
1640056200000|2021-12-21 03:10:00|433|427.6|433.29|427.89|433.35|427.95|432.79|427.39|415
1640056500000|2021-12-21 03:15:00|433.3|427.9|433.49|428.09|433.82|428.42|433.07|427.67|484
1640056800000|2021-12-21 03:20:00|433.5|428.1|434.61|429.21|434.76|429.36|433.47|428.07|470
1640057100000|2021-12-21 03:25:00|434.6|429.2|435.19|429.79|435.37|429.97|434.53|429.13|421
1640057400000|2021-12-21 03:30:00|435.2|429.8|436.38|430.98|437.3|431.9|434.3|428.9|553
1640057700000|2021-12-21 03:35:00|436.39|430.99|436.57|431.17|437.24|431.84|436.32|430.92|577
1640058000000|2021-12-21 03:40:00|436.58|431.18|436.39|430.99|436.74|431.34|436.18|430.78|470
1640058300000|2021-12-21 03:45:00|436.37|430.97|436.66|431.26|436.73|431.33|436.37|430.97|411
1640058600000|2021-12-21 03:50:00|436.65|431.25|439.2|433.8|439.28|433.88|436.48|431.08|592
1640058900000|2021-12-21 03:55:00|439.21|433.81|439.56|434.16|440.07|434.67|438.83|433.43|732
1640059200000|2021-12-21 04:00:00|439.57|434.17|441.17|435.77|441.58|436.18|439.57|434.17|737
1640059500000|2021-12-21 04:05:00|441.14|435.74|441.14|435.74|441.81|436.41|440.64|435.24|671
1640059800000|2021-12-21 04:10:00|441.15|435.75|441.25|435.85|441.92|436.52|440.88|435.48|649
1640060100000|2021-12-21 04:15:00|441.27|435.87|440.85|435.45|441.93|436.53|440.6|435.2|651
1640060400000|2021-12-21 04:20:00|440.84|435.44|441.69|436.29|442|436.6|440.58|435.18|665
1640060700000|2021-12-21 04:25:00|441.68|436.28|441.29|435.89|442.18|436.78|441.23|435.83|744
1640061000000|2021-12-21 04:30:00|441.27|435.87|442.24|436.84|442.42|437.02|441.27|435.87|672
1640061300000|2021-12-21 04:35:00|442.22|436.82|441.2|435.8|442.3|436.9|441.08|435.68|456
1640061600000|2021-12-21 04:40:00|441.21|435.81|440.95|435.55|441.41|436.01|440.55|435.15|522
1640061900000|2021-12-21 04:45:00|440.97|435.57|440.25|434.85|441.47|436.07|440.15|434.75|484
1640062200000|2021-12-21 04:50:00|440.28|434.88|439.94|434.54|440.56|435.16|439.86|434.46|354
1640062500000|2021-12-21 04:55:00|439.97|434.57|440.02|434.62|440.29|434.89|439.96|434.56|354
1640062800000|2021-12-21 05:00:00|440|434.6|440.63|435.23|441.16|435.76|440|434.6|410
1640063100000|2021-12-21 05:05:00|440.62|435.22|440.37|434.97|440.83|435.43|440.31|434.91|298
1640063400000|2021-12-21 05:10:00|440.38|434.98|440.1|434.7|440.71|435.31|440.1|434.7|333
1640063700000|2021-12-21 05:15:00|440.11|434.71|440.92|435.52|441.37|435.97|439.94|434.54|466
1640064000000|2021-12-21 05:20:00|440.91|435.51|440.71|435.31|440.99|435.59|440.43|435.03|366
1640064300000|2021-12-21 05:25:00|440.72|435.32|440.14|434.74|440.72|435.32|440.01|434.61|289
1640064600000|2021-12-21 05:30:00|440.13|434.73|439.88|434.48|440.52|435.12|439.83|434.43|290
1640064900000|2021-12-21 05:35:00|439.89|434.49|439.49|434.09|440.03|434.63|439.21|433.81|347
1640065200000|2021-12-21 05:40:00|439.5|434.1|439.39|433.99|439.85|434.45|439.09|433.69|460
1640065500000|2021-12-21 05:45:00|439.4|434|439.82|434.42|440.08|434.68|439.33|433.93|413
1640065800000|2021-12-21 05:50:00|439.83|434.43|440.15|434.75|440.23|434.83|439.57|434.17|405
1640066100000|2021-12-21 05:55:00|440.14|434.74|439.78|434.38|440.18|434.78|439.51|434.11|342
1640066400000|2021-12-21 06:00:00|439.76|434.36|439.82|434.42|440.16|434.76|439.42|434.02|369
1640066700000|2021-12-21 06:05:00|439.83|434.43|439.46|434.06|440.11|434.71|439.33|433.93|375
1640067000000|2021-12-21 06:10:00|439.47|434.07|439.58|434.18|439.68|434.28|439.3|433.9|333
1640067300000|2021-12-21 06:15:00|439.59|434.19|439.19|433.79|439.79|434.39|439.04|433.64|338
1640067600000|2021-12-21 06:20:00|439.2|433.8|438.85|433.45|439.28|433.88|438.76|433.36|293
1640067900000|2021-12-21 06:25:00|438.86|433.46|438.44|433.04|438.92|433.52|438.37|432.97|340
1640068200000|2021-12-21 06:30:00|438.43|433.03|438.91|433.51|438.96|433.56|438.35|432.95|389
1640068500000|2021-12-21 06:35:00|438.92|433.52|438.53|433.13|438.92|433.52|438.48|433.08|314
1640068800000|2021-12-21 06:40:00|438.6|433.2|438.37|432.97|438.75|433.35|438.26|432.86|326
1640069100000|2021-12-21 06:45:00|438.38|432.98|438.67|433.27|438.74|433.34|438.34|432.94|385
1640069400000|2021-12-21 06:50:00|438.68|433.28|438.84|433.44|439.23|433.83|438.67|433.27|330
1640069700000|2021-12-21 06:55:00|438.86|433.46|439|433.6|439.28|433.88|438.7|433.3|365
1640070000000|2021-12-21 07:00:00|439.01|433.61|438.46|433.06|439.08|433.68|438.38|432.98|361
1640070300000|2021-12-21 07:05:00|438.47|433.07|438.37|432.97|438.49|433.09|438.18|432.78|274
1640070600000|2021-12-21 07:10:00|438.38|432.98|438.35|432.95|438.47|433.07|438.16|432.76|366
1640070900000|2021-12-21 07:15:00|438.36|432.96|438.23|432.83|438.42|433.02|438.13|432.73|364
1640071200000|2021-12-21 07:20:00|438.22|432.82|438.34|432.94|438.57|433.17|438.11|432.71|340
1640071500000|2021-12-21 07:25:00|438.33|432.93|438.66|433.26|438.66|433.26|437.87|432.47|350
1640071800000|2021-12-21 07:30:00|438.68|433.28|437.39|431.99|438.68|433.28|437.07|431.67|421
1640072100000|2021-12-21 07:35:00|437.4|432|437.14|431.74|437.54|432.14|437.01|431.61|302
1640072400000|2021-12-21 07:40:00|437.15|431.75|436.69|431.29|437.2|431.8|436.48|431.08|369
1640072700000|2021-12-21 07:45:00|436.68|431.28|436.7|431.3|436.86|431.46|436.32|430.92|362
1640073000000|2021-12-21 07:50:00|436.63|431.23|436.82|431.42|436.88|431.48|436.55|431.15|246
1640073300000|2021-12-21 07:55:00|436.89|431.49|436.76|431.36|437.05|431.65|436.56|431.16|331
1640073600000|2021-12-21 08:00:00|436.74|431.34|437.02|431.62|437.12|431.72|435.99|430.59|568
1640073900000|2021-12-21 08:05:00|437|431.6|438.27|432.87|438.54|433.14|437|431.6|514
1640074200000|2021-12-21 08:10:00|438.28|432.88|437.86|432.46|439.36|433.96|437.8|432.4|728
1640074500000|2021-12-21 08:15:00|437.91|432.51|437.95|432.55|438.27|432.87|437.35|431.95|493
1640074800000|2021-12-21 08:20:00|437.9|432.5|438.99|433.59|439.13|433.73|437.77|432.37|553
1640075100000|2021-12-21 08:25:00|439|433.6|439.14|433.74|439.31|433.91|438.87|433.47|480
1640075400000|2021-12-21 08:30:00|439.15|433.75|438.85|433.45|439.17|433.77|438.62|433.22|454
1640075700000|2021-12-21 08:35:00|438.91|433.51|438.7|433.3|438.96|433.56|438.36|432.96|388
1640076000000|2021-12-21 08:40:00|438.72|433.32|438.17|432.77|438.81|433.41|438.12|432.72|520
1640076300000|2021-12-21 08:45:00|438.18|432.78|438.78|433.38|439.23|433.83|437.94|432.54|437
1640076600000|2021-12-21 08:50:00|438.79|433.39|439.17|433.77|439.32|433.92|438.79|433.39|324
1640076900000|2021-12-21 08:55:00|439.16|433.76|438.55|433.15|439.28|433.88|438.3|432.9|467
1640077200000|2021-12-21 09:00:00|438.54|433.14|438.4|433|438.95|433.55|437.86|432.46|491
1640077500000|2021-12-21 09:05:00|438.38|432.98|438.97|433.57|439.14|433.74|438.23|432.83|435
1640077800000|2021-12-21 09:10:00|438.95|433.55|438.2|432.8|439.05|433.65|437.71|432.31|459
1640078100000|2021-12-21 09:15:00|438.18|432.78|437.84|432.44|438.25|432.85|437.69|432.29|466
1640078400000|2021-12-21 09:20:00|437.83|432.43|438.47|433.07|438.62|433.22|437.71|432.31|438
1640078700000|2021-12-21 09:25:00|438.43|433.03|438.7|433.3|439.4|434|438.38|432.98|396
1640079000000|2021-12-21 09:30:00|438.71|433.31|438.51|433.11|438.81|433.41|438.35|432.95|285
1640079300000|2021-12-21 09:35:00|438.5|433.1|439.04|433.64|439.35|433.95|438.42|433.02|384
1640079600000|2021-12-21 09:40:00|439.05|433.65|439.15|433.75|439.45|434.05|438.96|433.56|334
1640079900000|2021-12-21 09:45:00|439.14|433.74|438.79|433.39|439.16|433.76|438.75|433.35|352
1640080200000|2021-12-21 09:50:00|438.81|433.41|438.59|433.19|439.21|433.81|438.57|433.17|361
1640080500000|2021-12-21 09:55:00|438.57|433.17|438.35|432.95|438.62|433.22|438.21|432.81|320
1640080800000|2021-12-21 10:00:00|438.34|432.94|438.41|433.01|438.51|433.11|437.99|432.59|286
1640081100000|2021-12-21 10:05:00|438.39|432.99|438.43|433.03|438.55|433.15|438.01|432.61|234
1640081400000|2021-12-21 10:10:00|438.42|433.02|438.33|432.93|438.76|433.36|438.32|432.92|294
1640081700000|2021-12-21 10:15:00|438.34|432.94|438.28|432.88|438.45|433.05|438.22|432.82|242
1640082000000|2021-12-21 10:20:00|438.29|432.89|438.24|432.84|438.7|433.3|438.18|432.78|228
1640082300000|2021-12-21 10:25:00|438.23|432.83|438.67|433.27|438.78|433.38|438.18|432.78|377
1640082600000|2021-12-21 10:30:00|438.68|433.28|438.75|433.35|439.04|433.64|438.64|433.24|325
1640082900000|2021-12-21 10:35:00|438.73|433.33|438.71|433.31|439.13|433.73|438.65|433.25|359
1640083200000|2021-12-21 10:40:00|438.68|433.28|438.45|433.05|438.81|433.41|438.09|432.69|310
1640083500000|2021-12-21 10:45:00|438.47|433.07|438.3|432.9|438.71|433.31|438.09|432.69|363
1640083800000|2021-12-21 10:50:00|438.31|432.91|437.89|432.49|438.31|432.91|437.79|432.39|258
1640084100000|2021-12-21 10:55:00|437.88|432.48|437.69|432.29|438.08|432.68|437.62|432.22|272
1640084400000|2021-12-21 11:00:00|437.68|432.28|437.84|432.44|437.96|432.56|437.62|432.22|208
1640084700000|2021-12-21 11:05:00|437.85|432.45|437.93|432.53|438.01|432.61|437.63|432.23|261
1640085000000|2021-12-21 11:10:00|437.98|432.58|437.74|432.34|438.04|432.64|437.26|431.86|272
1640085300000|2021-12-21 11:15:00|437.72|432.32|437.92|432.52|438.01|432.61|437.52|432.12|249
1640085600000|2021-12-21 11:20:00|438.01|432.61|438.06|432.66|438.18|432.78|437.57|432.17|296
1640085900000|2021-12-21 11:25:00|438.07|432.67|438.16|432.76|438.21|432.81|437.93|432.53|322
1640086200000|2021-12-21 11:30:00|438.14|432.74|438.05|432.65|438.27|432.87|437.9|432.5|323
1640086500000|2021-12-21 11:35:00|438.06|432.66|437.49|432.09|438.34|432.94|437.47|432.07|355
1640086800000|2021-12-21 11:40:00|437.5|432.1|437.5|432.1|437.57|432.17|437.35|431.95|168
1640087100000|2021-12-21 11:45:00|437.49|432.09|437.74|432.34|437.75|432.35|437.4|432|275
1640087400000|2021-12-21 11:50:00|437.73|432.33|438.06|432.66|438.19|432.79|437.42|432.02|334
1640087700000|2021-12-21 11:55:00|438.03|432.63|437.94|432.54|438.21|432.81|437.69|432.29|346
1640088000000|2021-12-21 12:00:00|437.96|432.56|437.77|432.37|438.17|432.77|437.69|432.29|398
1640088300000|2021-12-21 12:05:00|437.81|432.41|437.71|432.31|437.93|432.53|437.45|432.05|357
1640088600000|2021-12-21 12:10:00|437.72|432.32|438.4|433|438.44|433.04|437.61|432.21|336
1640088900000|2021-12-21 12:15:00|438.38|432.98|439.03|433.63|439.22|433.82|438.38|432.98|390
1640089200000|2021-12-21 12:20:00|439.01|433.61|439.97|434.57|440.38|434.98|438.92|433.52|526
1640089500000|2021-12-21 12:25:00|439.96|434.56|440.3|434.9|440.47|435.07|439.88|434.48|386
1640089800000|2021-12-21 12:30:00|440.32|434.92|441.48|436.08|441.54|436.14|440.27|434.87|494
1640090100000|2021-12-21 12:35:00|441.5|436.1|440.76|435.36|441.52|436.12|440.55|435.15|430
1640090400000|2021-12-21 12:40:00|440.75|435.35|440.03|434.63|440.79|435.39|439.63|434.23|442
1640090700000|2021-12-21 12:45:00|440.01|434.61|438.62|433.22|440.4|435|438.48|433.08|513
1640091000000|2021-12-21 12:50:00|438.63|433.23|438.06|432.66|438.8|433.4|437.94|432.54|507
1640091300000|2021-12-21 12:55:00|438.07|432.67|437.86|432.46|438.6|433.2|437.61|432.21|543
1640091600000|2021-12-21 13:00:00|437.85|432.45|438.57|433.17|438.61|433.21|437.83|432.43|449
1640091900000|2021-12-21 13:05:00|438.56|433.16|437.85|432.45|438.65|433.25|437.83|432.43|403
1640092200000|2021-12-21 13:10:00|437.84|432.44|437.61|432.21|437.87|432.47|437.22|431.82|430
1640092500000|2021-12-21 13:15:00|437.62|432.22|437.82|432.42|438.32|432.92|437.57|432.17|389
1640092800000|2021-12-21 13:20:00|437.83|432.43|438.16|432.76|439.11|433.71|437.64|432.24|424
1640093100000|2021-12-21 13:25:00|438.17|432.77|439.22|433.82|439.28|433.88|438.16|432.76|449
1640093400000|2021-12-21 13:30:00|439.16|433.76|439.07|433.67|439.31|433.91|438.61|433.21|405
1640093700000|2021-12-21 13:35:00|439.08|433.68|439.04|433.64|440.05|434.65|438.95|433.55|434
1640094000000|2021-12-21 13:40:00|439.13|433.73|439.3|433.9|439.42|434.02|438.98|433.58|391
1640094300000|2021-12-21 13:45:00|439.28|433.88|439.02|433.62|439.63|434.23|439|433.6|352
1640094600000|2021-12-21 13:50:00|439.01|433.61|439.6|434.2|439.61|434.21|439.01|433.61|266
1640094900000|2021-12-21 13:55:00|439.59|434.19|439.67|434.27|439.84|434.44|439.23|433.83|404
1640095200000|2021-12-21 14:00:00|439.66|434.26|439.09|433.69|439.84|434.44|439.09|433.69|381
1640095500000|2021-12-21 14:05:00|439.1|433.7|439.25|433.85|439.37|433.97|439.03|433.63|354
1640095800000|2021-12-21 14:10:00|439.24|433.84|439.03|433.63|439.42|434.02|438.93|433.53|343
1640096100000|2021-12-21 14:15:00|439.02|433.62|438.5|433.1|439.03|433.63|438.28|432.88|426
1640096400000|2021-12-21 14:20:00|438.48|433.08|437.39|431.99|438.48|433.08|437.34|431.94|418
1640096700000|2021-12-21 14:25:00|437.38|431.98|438.05|432.65|438.45|433.05|437.38|431.98|402
1640097000000|2021-12-21 14:30:00|438.04|432.64|438.32|432.92|438.61|433.21|438|432.6|477
1640097300000|2021-12-21 14:35:00|438.31|432.91|439.14|433.74|439.46|434.06|437.64|432.24|434
1640097600000|2021-12-21 14:40:00|439.13|433.73|438.81|433.41|439.15|433.75|438.45|433.05|480
1640097900000|2021-12-21 14:45:00|438.82|433.42|437.75|432.35|438.82|433.42|437.75|432.35|492
1640098200000|2021-12-21 14:50:00|437.71|432.31|437.66|432.26|438.15|432.75|437.26|431.86|584
1640098500000|2021-12-21 14:55:00|437.67|432.27|437.75|432.35|437.85|432.45|437.52|432.12|426
1640098800000|2021-12-21 15:00:00|437.74|432.34|437.66|432.26|438.28|432.88|437.66|432.26|554
1640099100000|2021-12-21 15:05:00|437.64|432.24|437.86|432.46|438.45|433.05|437.37|431.97|471
1640099400000|2021-12-21 15:10:00|437.84|432.44|438.8|433.4|438.95|433.55|437.64|432.24|377
1640099700000|2021-12-21 15:15:00|438.79|433.39|439.08|433.68|439.38|433.98|438.75|433.35|392
1640100000000|2021-12-21 15:20:00|439.09|433.69|438.46|433.06|439.32|433.92|438.45|433.05|421
1640100300000|2021-12-21 15:25:00|438.47|433.07|437.26|431.86|438.79|433.39|437.26|431.86|572
1640100600000|2021-12-21 15:30:00|437.25|431.85|435.92|430.52|437.44|432.04|435.9|430.5|493
1640100900000|2021-12-21 15:35:00|435.93|430.53|435.92|430.52|436.26|430.86|435.42|430.02|532
1640101200000|2021-12-21 15:40:00|435.91|430.51|436.67|431.27|437.29|431.89|435.91|430.51|593
1640101500000|2021-12-21 15:45:00|436.68|431.28|436.72|431.32|437.13|431.73|436.29|430.89|429
1640101800000|2021-12-21 15:50:00|436.73|431.33|437.48|432.08|437.75|432.35|436.71|431.31|324
1640102100000|2021-12-21 15:55:00|437.45|432.05|437.18|431.78|437.51|432.11|437.04|431.64|292
1640102400000|2021-12-21 16:00:00|437.19|431.79|437.45|432.05|437.58|432.18|437|431.6|407
1640102700000|2021-12-21 16:05:00|437.46|432.06|438.62|433.22|438.75|433.35|437.46|432.06|489
1640103000000|2021-12-21 16:10:00|438.63|433.23|439.12|433.72|439.17|433.77|438.45|433.05|406
1640103300000|2021-12-21 16:15:00|439.13|433.73|438.74|433.34|439.17|433.77|438.51|433.11|409
1640103600000|2021-12-21 16:20:00|438.75|433.35|437.98|432.58|438.83|433.43|437.82|432.42|291
1640103900000|2021-12-21 16:25:00|438|432.6|438.16|432.76|438.4|433|437.93|432.53|364
1640104200000|2021-12-21 16:30:00|438.14|432.74|437.58|432.18|438.41|433.01|437.58|432.18|332
1640104500000|2021-12-21 16:35:00|437.59|432.19|438.16|432.76|438.38|432.98|437.28|431.88|371
1640104800000|2021-12-21 16:40:00|438.17|432.77|438.74|433.34|438.91|433.51|438.03|432.63|367
1640105100000|2021-12-21 16:45:00|438.73|433.33|438.34|432.94|438.88|433.48|438.33|432.93|310
1640105400000|2021-12-21 16:50:00|438.38|432.98|438.62|433.22|438.69|433.29|438.25|432.85|346
1640105700000|2021-12-21 16:55:00|438.6|433.2|438.12|432.72|438.65|433.25|438.12|432.72|304
1640106000000|2021-12-21 17:00:00|438.1|432.7|438.07|432.67|438.49|433.09|437.99|432.59|351
1640106300000|2021-12-21 17:05:00|438.08|432.68|438.13|432.73|438.35|432.95|437.85|432.45|429
1640106600000|2021-12-21 17:10:00|438.15|432.75|438.68|433.28|438.94|433.54|438.14|432.74|478
1640106900000|2021-12-21 17:15:00|438.69|433.29|439.19|433.79|439.69|434.29|438.69|433.29|457
1640107200000|2021-12-21 17:20:00|439.2|433.8|438.95|433.55|439.2|433.8|438.84|433.44|318
1640107500000|2021-12-21 17:25:00|438.94|433.54|438.65|433.25|438.96|433.56|438.56|433.16|330
1640107800000|2021-12-21 17:30:00|438.67|433.27|438.14|432.74|438.8|433.4|438.12|432.72|356
1640108100000|2021-12-21 17:35:00|438.2|432.8|438.65|433.25|438.72|433.32|438.09|432.69|366
1640108400000|2021-12-21 17:40:00|438.63|433.23|438.39|432.99|438.73|433.33|438.33|432.93|320
1640108700000|2021-12-21 17:45:00|438.38|432.98|437.71|432.31|438.4|433|437.66|432.26|343
1640109000000|2021-12-21 17:50:00|437.68|432.28|438.3|432.9|438.54|433.14|437.38|431.98|325
1640109300000|2021-12-21 17:55:00|438.31|432.91|437.88|432.48|438.52|433.12|437.81|432.41|258
1640109600000|2021-12-21 18:00:00|437.83|432.43|438.01|432.61|438.01|432.61|437.48|432.08|339
1640109900000|2021-12-21 18:05:00|438.02|432.62|437.78|432.38|438.11|432.71|437.75|432.35|307
1640110200000|2021-12-21 18:10:00|437.79|432.39|437.57|432.17|437.79|432.39|437.49|432.09|280
1640110500000|2021-12-21 18:15:00|437.58|432.18|437.41|432.01|437.78|432.38|437.4|432|305
1640110800000|2021-12-21 18:20:00|437.42|432.02|437.27|431.87|437.7|432.3|437.18|431.78|291
1640111100000|2021-12-21 18:25:00|437.31|431.91|437.75|432.35|437.8|432.4|437.3|431.9|347
1640111400000|2021-12-21 18:30:00|437.76|432.36|438.36|432.96|438.47|433.07|437.68|432.28|402
1640111700000|2021-12-21 18:35:00|438.37|432.97|438.05|432.65|438.5|433.1|437.94|432.54|336
1640112000000|2021-12-21 18:40:00|438.06|432.66|438.35|432.95|438.51|433.11|438.02|432.62|408
1640112300000|2021-12-21 18:45:00|438.36|432.96|438.13|432.73|438.73|433.33|438.11|432.71|312
1640112600000|2021-12-21 18:50:00|438.14|432.74|437.86|432.46|438.32|432.92|437.64|432.24|339
1640112900000|2021-12-21 18:55:00|437.87|432.47|437.77|432.37|438.13|432.73|437.63|432.23|349
1640113200000|2021-12-21 19:00:00|437.76|432.36|438.07|432.67|438.23|432.83|437.63|432.23|294
1640113500000|2021-12-21 19:05:00|438.06|432.66|438.18|432.78|438.38|432.98|438.03|432.63|393
1640113800000|2021-12-21 19:10:00|438.19|432.79|438.49|433.09|438.64|433.24|438.16|432.76|334
1640114100000|2021-12-21 19:15:00|438.53|433.13|438.41|433.01|438.63|433.23|438.36|432.96|337
1640114400000|2021-12-21 19:20:00|438.43|433.03|437.64|432.24|438.43|433.03|437.58|432.18|370
1640114700000|2021-12-21 19:25:00|437.63|432.23|437.82|432.42|437.97|432.57|437.56|432.16|380
1640115000000|2021-12-21 19:30:00|437.83|432.43|437.59|432.19|437.9|432.5|437.59|432.19|249
1640115300000|2021-12-21 19:35:00|437.6|432.2|437.24|431.84|437.63|432.23|437.09|431.69|223
1640115600000|2021-12-21 19:40:00|437.22|431.82|436.97|431.57|437.47|432.07|436.91|431.51|318
1640115900000|2021-12-21 19:45:00|436.96|431.56|437.38|431.98|437.57|432.17|436.56|431.16|455
1640116200000|2021-12-21 19:50:00|437.39|431.99|438.06|432.66|438.06|432.66|437.35|431.95|377
1640116500000|2021-12-21 19:55:00|438.05|432.65|438.72|433.32|438.96|433.56|438.04|432.64|411
1640116800000|2021-12-21 20:00:00|438.71|433.31|439.62|434.22|439.68|434.28|438.52|433.12|483
1640117100000|2021-12-21 20:05:00|439.61|434.21|438.92|433.52|439.62|434.22|438.75|433.35|373
1640117400000|2021-12-21 20:10:00|438.93|433.53|439.48|434.08|439.82|434.42|438.88|433.48|416
1640117700000|2021-12-21 20:15:00|439.43|434.03|438.72|433.32|439.5|434.1|438.68|433.28|350
1640118000000|2021-12-21 20:20:00|438.73|433.33|437.9|432.5|438.74|433.34|437.87|432.47|351
1640118300000|2021-12-21 20:25:00|437.91|432.51|437.91|432.51|438.15|432.75|437.68|432.28|257
1640118600000|2021-12-21 20:30:00|437.87|432.47|438.01|432.61|438.34|432.94|437.63|432.23|282
1640118900000|2021-12-21 20:35:00|438.02|432.62|437.93|432.53|438.19|432.79|437.65|432.25|323
1640119200000|2021-12-21 20:40:00|437.91|432.51|437.89|432.49|438.23|432.83|437.73|432.33|269
1640119500000|2021-12-21 20:45:00|437.9|432.5|437.73|432.33|437.99|432.59|437.61|432.21|263
1640119800000|2021-12-21 20:50:00|437.74|432.34|438.95|433.55|438.98|433.58|437.74|432.34|282
1640120100000|2021-12-21 20:55:00|438.94|433.54|438.94|433.54|439.21|433.81|438.68|433.28|486
1640120400000|2021-12-21 21:00:00|439.04|433.64|438.81|433.41|439.04|433.64|438.51|433.11|325
1640120700000|2021-12-21 21:05:00|438.83|433.43|439.51|434.11|439.68|434.28|438.81|433.41|372
1640121000000|2021-12-21 21:10:00|439.52|434.12|439.85|434.45|439.97|434.57|439.43|434.03|313
1640121300000|2021-12-21 21:15:00|439.87|434.47|439.95|434.55|440.13|434.73|439.63|434.23|363
1640121600000|2021-12-21 21:20:00|439.94|434.54|439.74|434.34|440.02|434.62|439.64|434.24|300
1640121900000|2021-12-21 21:25:00|439.73|434.33|439.82|434.42|439.85|434.45|439.42|434.02|334
1640122200000|2021-12-21 21:30:00|439.77|434.37|439.77|434.37|439.89|434.49|439.53|434.13|296
1640122500000|2021-12-21 21:35:00|439.78|434.38|440.35|434.95|440.53|435.13|439.78|434.38|378
1640122800000|2021-12-21 21:40:00|440.38|434.98|441.54|436.14|441.58|436.18|440.11|434.71|463
1640123100000|2021-12-21 21:45:00|441.55|436.15|440.92|435.52|441.71|436.31|440.8|435.4|458
1640123400000|2021-12-21 21:50:00|440.89|435.49|440.97|435.57|441.01|435.61|440.49|435.09|331
1640123700000|2021-12-21 21:55:00|440.94|435.54|441.68|436.28|441.74|436.34|440.92|435.52|290
1640124000000|2021-12-21 22:00:00|441.67|436.27|441.89|436.49|442.05|436.65|441.51|436.11|304
1640124300000|2021-12-21 22:05:00|441.9|436.5|441.87|436.47|442.36|436.96|441.85|436.45|318
1640124600000|2021-12-21 22:10:00|441.86|436.46|441.98|436.58|442.37|436.97|441.83|436.43|252
1640124900000|2021-12-21 22:15:00|441.97|436.57|442.38|436.98|442.42|437.02|441.89|436.49|211
1640125200000|2021-12-21 22:20:00|442.37|436.97|442.06|436.66|442.69|437.29|441.91|436.51|250
1640125500000|2021-12-21 22:25:00|442.07|436.67|441.97|436.57|442.12|436.72|441.93|436.53|182
1640125800000|2021-12-21 22:30:00|441.98|436.58|442.08|436.68|442.08|436.68|441.94|436.54|120
1640126100000|2021-12-21 22:35:00|442.06|436.66|442.01|436.61|442.08|436.68|441.92|436.52|100
1640126400000|2021-12-21 22:40:00|442|436.6|441.99|436.59|442.06|436.66|441.96|436.56|130
1640126700000|2021-12-21 22:45:00|441.98|436.58|441.99|436.59|442.07|436.67|441.86|436.46|158
1640127000000|2021-12-21 22:50:00|441.97|436.57|442.65|437.25|442.72|437.32|441.8|436.4|384
1640127300000|2021-12-21 22:55:00|442.64|437.24|443.16|437.76|443.44|438.04|442.32|436.92|479
1640127600000|2021-12-21 23:00:00|443.1|437.7|442.56|437.16|443.31|437.91|442.35|436.95|465
1640127900000|2021-12-21 23:05:00|442.52|437.12|442.48|437.08|442.53|437.13|442.22|436.82|389
1640128200000|2021-12-21 23:10:00|442.47|437.07|441.98|436.58|442.48|437.08|441.9|436.5|368
1640128500000|2021-12-21 23:15:00|441.96|436.56|441.36|435.96|442.11|436.71|441.32|435.92|308
1640128800000|2021-12-21 23:20:00|441.35|435.95|441.98|436.58|441.98|436.58|441.35|435.95|272
1640129100000|2021-12-21 23:25:00|441.83|436.43|441.98|436.58|442.29|436.89|441.81|436.41|372
1640129400000|2021-12-21 23:30:00|442.02|436.62|442.16|436.76|442.58|437.18|441.97|436.57|396
1640129700000|2021-12-21 23:35:00|442.15|436.75|441.7|436.3|442.29|436.89|441.57|436.17|396
1640130000000|2021-12-21 23:40:00|441.71|436.31|441.68|436.28|441.83|436.43|441.6|436.2|214
1640130300000|2021-12-21 23:45:00|441.67|436.27|441.64|436.24|441.7|436.3|441.49|436.09|261
1640130600000|2021-12-21 23:50:00|441.63|436.23|440.95|435.55|441.64|436.24|440.95|435.55|309
1640130900000|2021-12-21 23:55:00|440.96|435.56|440.61|435.21|441.21|435.81|440.54|435.14|368
1640131200000|2021-12-22 00:00:00|440.57|435.17|441.25|435.85|441.6|436.2|440.55|435.15|467
1640131500000|2021-12-22 00:05:00|441.27|435.87|440.8|435.4|441.41|436.01|440.35|434.95|392
1640131800000|2021-12-22 00:10:00|440.79|435.39|441.1|435.7|441.26|435.86|440.73|435.33|277
1640132100000|2021-12-22 00:15:00|441.11|435.71|441|435.6|441.31|435.91|440.93|435.53|221
1640132400000|2021-12-22 00:20:00|441.01|435.61|441.07|435.67|441.29|435.89|440.9|435.5|270
1640132700000|2021-12-22 00:25:00|441.06|435.66|441.46|436.06|441.61|436.21|441.03|435.63|323
1640133000000|2021-12-22 00:30:00|441.47|436.07|441.02|435.62|441.47|436.07|440.96|435.56|274
1640133300000|2021-12-22 00:35:00|441.04|435.64|441.43|436.03|441.51|436.11|440.69|435.29|302
1640133600000|2021-12-22 00:40:00|441.42|436.02|440.89|435.49|441.44|436.04|440.74|435.34|307
1640133900000|2021-12-22 00:45:00|440.88|435.48|439.16|433.76|440.99|435.59|439.11|433.71|317
1640134200000|2021-12-22 00:50:00|439.15|433.75|438.68|433.28|439.35|433.95|438.64|433.24|378
1640134500000|2021-12-22 00:55:00|438.69|433.29|438.04|432.64|438.8|433.4|437.93|432.53|361
1640134800000|2021-12-22 01:00:00|438.07|432.67|439.12|433.72|439.14|433.74|437.93|432.53|425
1640135100000|2021-12-22 01:05:00|439.14|433.74|439.23|433.83|439.37|433.97|438.77|433.37|421
1640135400000|2021-12-22 01:10:00|439.24|433.84|439.74|434.34|439.9|434.5|439.23|433.83|440
1640135700000|2021-12-22 01:15:00|439.73|434.33|439.82|434.42|440.04|434.64|439.56|434.16|287
1640136000000|2021-12-22 01:20:00|439.83|434.43|440.22|434.82|440.34|434.94|439.74|434.34|211
1640136300000|2021-12-22 01:25:00|440.21|434.81|440.39|434.99|440.43|435.03|440.18|434.78|277
1640136600000|2021-12-22 01:30:00|440.4|435|439.74|434.34|440.6|435.2|439.51|434.11|259
1640136900000|2021-12-22 01:35:00|439.75|434.35|439.85|434.45|439.92|434.52|439.58|434.18|274
1640137200000|2021-12-22 01:40:00|439.83|434.43|440.01|434.61|440.14|434.74|439.73|434.33|226
1640137500000|2021-12-22 01:45:00|440.03|434.63|440.04|434.64|440.13|434.73|439.68|434.28|261
1640137800000|2021-12-22 01:50:00|440.03|434.63|440.03|434.63|440.15|434.75|439.79|434.39|267
1640138100000|2021-12-22 01:55:00|440.08|434.68|440.43|435.03|440.7|435.3|439.88|434.48|446
1640138400000|2021-12-22 02:00:00|440.42|435.02|440.13|434.73|440.49|435.09|440.04|434.64|280
1640138700000|2021-12-22 02:05:00|440.12|434.72|440.96|435.56|441.1|435.7|439.81|434.41|329
1640139000000|2021-12-22 02:10:00|440.97|435.57|441.42|436.02|441.56|436.16|440.75|435.35|416
1640139300000|2021-12-22 02:15:00|441.43|436.03|441.86|436.46|442.02|436.62|441.35|435.95|368
1640139600000|2021-12-22 02:20:00|441.89|436.49|442.46|437.06|442.73|437.33|441.78|436.38|482
1640139900000|2021-12-22 02:25:00|442.43|437.03|442.54|437.14|442.55|437.15|442.03|436.63|405
1640140200000|2021-12-22 02:30:00|442.47|437.07|444.88|439.48|446.05|440.65|442.47|437.07|662
1640140500000|2021-12-22 02:35:00|444.89|439.49|445.37|439.97|445.45|440.05|444.87|439.47|306
1640140800000|2021-12-22 02:40:00|445.36|439.96|445.29|439.89|445.62|440.22|444.53|439.13|433
1640141100000|2021-12-22 02:45:00|445.3|439.9|445.34|439.94|445.47|440.07|445.11|439.71|369
1640141400000|2021-12-22 02:50:00|445.33|439.93|445.6|440.2|445.7|440.3|445.33|439.93|216
1640141700000|2021-12-22 02:55:00|445.59|440.19|444.24|438.84|445.6|440.2|444.02|438.62|381
1640142000000|2021-12-22 03:00:00|444.27|438.87|444.84|439.44|445.12|439.72|444.27|438.87|437
1640142300000|2021-12-22 03:05:00|444.82|439.42|444.48|439.08|444.96|439.56|444.41|439.01|365
1640142600000|2021-12-22 03:10:00|444.52|439.12|444.48|439.08|444.62|439.22|444.09|438.69|377
1640142900000|2021-12-22 03:15:00|444.47|439.07|445.16|439.76|445.22|439.82|444.47|439.07|299
1640143200000|2021-12-22 03:20:00|445.14|439.74|445.08|439.68|445.2|439.8|444.64|439.24|293
1640143500000|2021-12-22 03:25:00|445.09|439.69|445|439.6|445.19|439.79|444.84|439.44|265
1640143800000|2021-12-22 03:30:00|444.99|439.59|444.92|439.52|445.04|439.64|444.77|439.37|283
1640144100000|2021-12-22 03:35:00|444.95|439.55|444.91|439.51|445.09|439.69|444.85|439.45|204
1640144400000|2021-12-22 03:40:00|444.92|439.52|444.99|439.59|445.15|439.75|444.91|439.51|333
1640144700000|2021-12-22 03:45:00|445|439.6|445.16|439.76|445.31|439.91|444.96|439.56|338
1640145000000|2021-12-22 03:50:00|445.15|439.75|444.55|439.15|445.2|439.8|444.52|439.12|268
1640145300000|2021-12-22 03:55:00|444.53|439.13|444.74|439.34|444.78|439.38|444.37|438.97|418
1640145600000|2021-12-22 04:00:00|444.76|439.36|444.19|438.79|445.37|439.97|443.6|438.2|560
1640145900000|2021-12-22 04:05:00|444.18|438.78|444.21|438.81|444.56|439.16|444.18|438.78|338
1640146200000|2021-12-22 04:10:00|444.2|438.8|444.27|438.87|444.45|439.05|444.2|438.8|292
1640146500000|2021-12-22 04:15:00|444.28|438.88|444.31|438.91|444.52|439.12|444.21|438.81|322
1640146800000|2021-12-22 04:20:00|444.3|438.9|444.16|438.76|444.3|438.9|443.85|438.45|325
1640147100000|2021-12-22 04:25:00|444.17|438.77|444.07|438.67|444.24|438.84|444.01|438.61|231
1640147400000|2021-12-22 04:30:00|444.1|438.7|444.22|438.82|444.49|439.09|443.94|438.54|335
1640147700000|2021-12-22 04:35:00|444.25|438.85|444.16|438.76|444.37|438.97|444.05|438.65|270
1640148000000|2021-12-22 04:40:00|444.17|438.77|444.25|438.85|444.49|439.09|444.1|438.7|277
1640148300000|2021-12-22 04:45:00|444.23|438.83|444.29|438.89|444.48|439.08|443.78|438.38|353
1640148600000|2021-12-22 04:50:00|444.3|438.9|444.28|438.88|444.42|439.02|444.24|438.84|187
1640148900000|2021-12-22 04:55:00|444.29|438.89|444.45|439.05|444.52|439.12|444.29|438.89|267
1640149200000|2021-12-22 05:00:00|444.46|439.06|444.39|438.99|444.48|439.08|444.28|438.88|238
1640149500000|2021-12-22 05:05:00|444.4|439|444.09|438.69|444.52|439.12|444.02|438.62|310
1640149800000|2021-12-22 05:10:00|444.12|438.72|443.88|438.48|444.42|439.02|443.83|438.43|347
1640150100000|2021-12-22 05:15:00|443.89|438.49|443.66|438.26|444.21|438.81|443.64|438.24|384
1640150400000|2021-12-22 05:20:00|443.64|438.24|443.22|437.82|443.7|438.3|443.1|437.7|336
1640150700000|2021-12-22 05:25:00|443.23|437.83|442.94|437.54|443.37|437.97|442.92|437.52|203
1640151000000|2021-12-22 05:30:00|442.95|437.55|442.87|437.47|442.95|437.55|442.81|437.41|208
1640151300000|2021-12-22 05:35:00|442.88|437.48|443.2|437.8|443.38|437.98|442.82|437.42|269
1640151600000|2021-12-22 05:40:00|443.21|437.81|443.75|438.35|443.87|438.47|443.17|437.77|263
1640151900000|2021-12-22 05:45:00|443.73|438.33|443.04|437.64|443.78|438.38|442.94|437.54|309
1640152200000|2021-12-22 05:50:00|443.03|437.63|442.8|437.4|443.05|437.65|442.53|437.13|356
1640152500000|2021-12-22 05:55:00|442.81|437.41|442.81|437.41|442.99|437.59|442.64|437.24|315
1640152800000|2021-12-22 06:00:00|442.8|437.4|442.86|437.46|442.95|437.55|442.3|436.9|302
1640153100000|2021-12-22 06:05:00|442.87|437.47|443.24|437.84|443.54|438.14|442.84|437.44|241
1640153400000|2021-12-22 06:10:00|443.25|437.85|442.87|437.47|443.51|438.11|442.64|437.24|318
1640153700000|2021-12-22 06:15:00|442.88|437.48|443.13|437.73|443.2|437.8|442.88|437.48|262
1640154000000|2021-12-22 06:20:00|443.12|437.72|442.85|437.45|443.14|437.74|442.81|437.41|211
1640154300000|2021-12-22 06:25:00|442.84|437.44|443.11|437.71|443.2|437.8|442.77|437.37|260
1640154600000|2021-12-22 06:30:00|443.16|437.76|443.58|438.18|443.85|438.45|443.11|437.71|407
1640154900000|2021-12-22 06:35:00|443.61|438.21|443.75|438.35|443.94|438.54|443.57|438.17|312
1640155200000|2021-12-22 06:40:00|443.74|438.34|443.77|438.37|443.99|438.59|443.6|438.2|338
1640155500000|2021-12-22 06:45:00|443.78|438.38|443.17|437.77|443.81|438.41|443.09|437.69|381
1640155800000|2021-12-22 06:50:00|443.15|437.75|442.85|437.45|443.21|437.81|442.67|437.27|310
1640156100000|2021-12-22 06:55:00|442.86|437.46|442.45|437.05|442.95|437.55|442.42|437.02|263
1640156400000|2021-12-22 07:00:00|442.44|437.04|442.42|437.02|442.58|437.18|442.33|436.93|243
1640156700000|2021-12-22 07:05:00|442.43|437.03|442.57|437.17|442.7|437.3|442.43|437.03|245
1640157000000|2021-12-22 07:10:00|442.56|437.16|443.64|438.24|443.74|438.34|442.56|437.16|280
1640157300000|2021-12-22 07:15:00|443.66|438.26|443.59|438.19|443.79|438.39|443.38|437.98|348
1640157600000|2021-12-22 07:20:00|443.65|438.25|443.77|438.37|443.95|438.55|443.56|438.16|388
1640157900000|2021-12-22 07:25:00|443.78|438.38|443.53|438.13|443.78|438.38|443.24|437.84|403
1640158200000|2021-12-22 07:30:00|443.55|438.15|443.28|437.88|443.68|438.28|443.26|437.86|376
1640158500000|2021-12-22 07:35:00|443.31|437.91|443.41|438.01|443.58|438.18|443.17|437.77|329
1640158800000|2021-12-22 07:40:00|443.39|437.99|443.38|437.98|443.5|438.1|443.32|437.92|284
1640159100000|2021-12-22 07:45:00|443.37|437.97|443.6|438.2|443.7|438.3|443.23|437.83|335
1640159400000|2021-12-22 07:50:00|443.59|438.19|443.39|437.99|443.62|438.22|443.35|437.95|291
1640159700000|2021-12-22 07:55:00|443.41|438.01|443.26|437.86|443.64|438.24|443.26|437.86|319
1640160000000|2021-12-22 08:00:00|443.25|437.85|443.25|437.85|443.69|438.29|443.22|437.82|436
1640160300000|2021-12-22 08:05:00|443.26|437.86|443.15|437.75|443.28|437.88|442.93|437.53|247
1640160600000|2021-12-22 08:10:00|443.14|437.74|443.66|438.26|443.79|438.39|443.11|437.71|329
1640160900000|2021-12-22 08:15:00|443.67|438.27|443.66|438.26|443.75|438.35|443.42|438.02|410
1640161200000|2021-12-22 08:20:00|443.64|438.24|443.91|438.51|444.1|438.7|443.61|438.21|370
1640161500000|2021-12-22 08:25:00|443.93|438.53|444.55|439.15|444.71|439.31|443.59|438.19|335
1640161800000|2021-12-22 08:30:00|444.57|439.17|444.98|439.58|445.03|439.63|444.35|438.95|411
1640162100000|2021-12-22 08:35:00|444.99|439.59|444.88|439.48|445.11|439.71|444.67|439.27|437
1640162400000|2021-12-22 08:40:00|444.91|439.51|444.59|439.19|445.1|439.7|444.53|439.13|493
1640162700000|2021-12-22 08:45:00|444.6|439.2|444.28|438.88|444.76|439.36|444.28|438.88|399
1640163000000|2021-12-22 08:50:00|444.31|438.91|443.86|438.46|444.37|438.97|443.64|438.24|342
1640163300000|2021-12-22 08:55:00|443.85|438.45|443.1|437.7|444.52|439.12|443.09|437.69|364
1640163600000|2021-12-22 09:00:00|443.12|437.72|443.59|438.19|443.63|438.23|443.08|437.68|399
1640163900000|2021-12-22 09:05:00|443.58|438.18|443.35|437.95|443.65|438.25|442.98|437.58|401
1640164200000|2021-12-22 09:10:00|443.33|437.93|443.34|437.94|443.45|438.05|443.17|437.77|254
1640164500000|2021-12-22 09:15:00|443.35|437.95|442.68|437.28|443.36|437.96|442.61|437.21|288
1640164800000|2021-12-22 09:20:00|442.69|437.29|442.52|437.12|442.87|437.47|442.43|437.03|301
1640165100000|2021-12-22 09:25:00|442.51|437.11|442.33|436.93|442.64|437.24|442.29|436.89|158
1640165400000|2021-12-22 09:30:00|442.3|436.9|441.6|436.2|442.35|436.95|441.6|436.2|305
1640165700000|2021-12-22 09:35:00|441.59|436.19|440.13|434.73|441.62|436.22|440.13|434.73|340
1640166000000|2021-12-22 09:40:00|440.14|434.74|440.63|435.23|440.67|435.27|439.47|434.07|429
1640166300000|2021-12-22 09:45:00|440.62|435.22|440.41|435.01|440.65|435.25|440.22|434.82|317
1640166600000|2021-12-22 09:50:00|440.4|435|440.21|434.81|440.59|435.19|440.19|434.79|326
1640166900000|2021-12-22 09:55:00|440.2|434.8|440.29|434.89|440.4|435|439.76|434.36|332
1640167200000|2021-12-22 10:00:00|440.31|434.91|440.62|435.22|440.64|435.24|439.83|434.43|344
1640167500000|2021-12-22 10:05:00|440.58|435.18|441.05|435.65|441.27|435.87|440.53|435.13|421
1640167800000|2021-12-22 10:10:00|441.1|435.7|441.57|436.17|441.62|436.22|441.05|435.65|304
1640168100000|2021-12-22 10:15:00|441.58|436.18|441.41|436.01|441.58|436.18|441.19|435.79|322
1640168400000|2021-12-22 10:20:00|441.44|436.04|441.27|435.87|441.44|436.04|441.16|435.76|205
1640168700000|2021-12-22 10:25:00|441.24|435.84|441.32|435.92|441.56|436.16|441.14|435.74|269
1640169000000|2021-12-22 10:30:00|441.33|435.93|440.83|435.43|441.52|436.12|440.77|435.37|321
1640169300000|2021-12-22 10:35:00|440.85|435.45|441.04|435.64|441.05|435.65|440.7|435.3|239
1640169600000|2021-12-22 10:40:00|441.02|435.62|441.37|435.97|441.47|436.07|441.02|435.62|254
1640169900000|2021-12-22 10:45:00|441.36|435.96|442.03|436.63|442.17|436.77|441.35|435.95|276
1640170200000|2021-12-22 10:50:00|442.12|436.72|443.09|437.69|443.29|437.89|442.12|436.72|324
1640170500000|2021-12-22 10:55:00|443.1|437.7|443.17|437.77|443.44|438.04|442.86|437.46|347
1640170800000|2021-12-22 11:00:00|443.18|437.78|444.19|438.79|444.28|438.88|443.12|437.72|419
1640171100000|2021-12-22 11:05:00|444.21|438.81|444.8|439.4|445.01|439.61|444.19|438.79|317
1640171400000|2021-12-22 11:10:00|444.82|439.42|444.71|439.31|445.33|439.93|444.18|438.78|276
1640171700000|2021-12-22 11:15:00|444.7|439.3|444.54|439.14|444.96|439.56|443.88|438.48|352
1640172000000|2021-12-22 11:20:00|444.5|439.1|444.14|438.74|444.6|439.2|443.92|438.52|357
1640172300000|2021-12-22 11:25:00|444.12|438.72|443.91|438.51|444.37|438.97|443.9|438.5|269
1640172600000|2021-12-22 11:30:00|443.89|438.49|444.5|439.1|444.52|439.12|443.68|438.28|286
1640172900000|2021-12-22 11:35:00|444.49|439.09|445.72|440.32|445.82|440.42|444.34|438.94|282
1640173200000|2021-12-22 11:40:00|445.73|440.33|445.15|439.75|445.79|440.39|445.15|439.75|207
1640173500000|2021-12-22 11:45:00|445.14|439.74|444.54|439.14|445.3|439.9|444.49|439.09|267
1640173800000|2021-12-22 11:50:00|444.55|439.15|444.64|439.24|444.72|439.32|444.08|438.68|250
1640174100000|2021-12-22 11:55:00|444.57|439.17|445.19|439.79|445.19|439.79|444.56|439.16|300
1640174400000|2021-12-22 12:00:00|445.18|439.78|446.86|441.46|446.97|441.57|445.12|439.72|479
1640174700000|2021-12-22 12:05:00|446.79|441.39|446.95|441.55|447.26|441.86|446.49|441.09|337
1640175000000|2021-12-22 12:10:00|446.96|441.56|447.26|441.86|447.29|441.89|446.96|441.56|82
1640175300000|2021-12-22 12:15:00|447.25|441.85|446.2|440.8|447.26|441.86|446.17|440.77|138
1640175600000|2021-12-22 12:20:00|446.19|440.79|443.48|438.08|446.2|440.8|443.48|438.08|219
1640175900000|2021-12-22 12:25:00|443.47|438.07|443.29|437.89|443.49|438.09|441.98|436.58|579
1640176200000|2021-12-22 12:30:00|443.28|437.88|439.73|434.33|443.33|437.93|439.3|433.9|607
1640176500000|2021-12-22 12:35:00|439.74|434.34|440.04|434.64|441.2|435.8|439.74|434.34|491
1640176800000|2021-12-22 12:40:00|440.02|434.62|441.38|435.98|441.68|436.28|439.44|434.04|485
1640177100000|2021-12-22 12:45:00|441.45|436.05|440.81|435.41|441.93|436.53|440.72|435.32|498
1640177400000|2021-12-22 12:50:00|440.8|435.4|438.39|432.99|441.12|435.72|437.64|432.24|640
1640177700000|2021-12-22 12:55:00|438.4|433|439.18|433.78|439.77|434.37|438.25|432.85|641
1640178000000|2021-12-22 13:00:00|439.17|433.77|440.24|434.84|440.24|434.84|438.67|433.27|474
1640178300000|2021-12-22 13:05:00|440.35|434.95|439.55|434.15|441.11|435.71|439.45|434.05|520
1640178600000|2021-12-22 13:10:00|439.51|434.11|440.41|435.01|441.09|435.69|439.47|434.07|473
1640178900000|2021-12-22 13:15:00|440.42|435.02|440.73|435.33|440.81|435.41|440.05|434.65|360
1640179200000|2021-12-22 13:20:00|440.74|435.34|440.18|434.78|440.82|435.42|439.99|434.59|305
1640179500000|2021-12-22 13:25:00|440.19|434.79|438.91|433.51|440.19|434.79|438.59|433.19|530
1640179800000|2021-12-22 13:30:00|438.9|433.5|438.55|433.15|439.76|434.36|438.54|433.14|479
1640180100000|2021-12-22 13:35:00|438.53|433.13|438.37|432.97|439.06|433.66|438.14|432.74|405
1640180400000|2021-12-22 13:40:00|438.38|432.98|439.37|433.97|439.48|434.08|438.36|432.96|399
1640180700000|2021-12-22 13:45:00|439.36|433.96|440.47|435.07|440.47|435.07|439.36|433.96|299
1640181000000|2021-12-22 13:50:00|440.49|435.09|440.88|435.48|441.08|435.68|439.56|434.16|489
1640181300000|2021-12-22 13:55:00|440.87|435.47|441.94|436.54|442.02|436.62|440.86|435.46|285
1640181600000|2021-12-22 14:00:00|441.93|436.53|442.01|436.61|442.19|436.79|441.79|436.39|287
1640181900000|2021-12-22 14:05:00|442.02|436.62|442.36|436.96|442.36|436.96|441.98|436.58|210
1640182200000|2021-12-22 14:10:00|442.37|436.97|441.9|436.5|442.44|437.04|441.57|436.17|295
1640182500000|2021-12-22 14:15:00|441.91|436.51|441.55|436.15|442.02|436.62|441.49|436.09|273
1640182800000|2021-12-22 14:20:00|441.56|436.16|442.3|436.9|442.38|436.98|441.5|436.1|252
1640183100000|2021-12-22 14:25:00|442.33|436.93|442.38|436.98|442.6|437.2|442.26|436.86|286
1640183400000|2021-12-22 14:30:00|442.4|437|441.5|436.1|442.4|437|441.3|435.9|395
1640183700000|2021-12-22 14:35:00|441.47|436.07|441.97|436.57|442.03|436.63|441.22|435.82|426
1640184000000|2021-12-22 14:40:00|441.96|436.56|442.88|437.48|442.88|437.48|441.48|436.08|467
1640184300000|2021-12-22 14:45:00|442.89|437.49|444.24|438.84|444.63|439.23|442.88|437.48|505
1640184600000|2021-12-22 14:50:00|444.25|438.85|444.54|439.14|444.63|439.23|443.31|437.91|454
1640184900000|2021-12-22 14:55:00|444.55|439.15|444.47|439.07|444.72|439.32|444.02|438.62|489
1640185200000|2021-12-22 15:00:00|444.48|439.08|444.23|438.83|445.18|439.78|444.23|438.83|542
1640185500000|2021-12-22 15:05:00|444.21|438.81|443.21|437.81|444.24|438.84|443.09|437.69|479
1640185800000|2021-12-22 15:10:00|443.27|437.87|443.97|438.57|444.51|439.11|443.27|437.87|445
1640186100000|2021-12-22 15:15:00|443.98|438.58|444.41|439.01|444.51|439.11|443.56|438.16|376
1640186400000|2021-12-22 15:20:00|444.46|439.06|444.78|439.38|445.49|440.09|444.4|439|467
1640186700000|2021-12-22 15:25:00|444.76|439.36|443.77|438.37|444.92|439.52|443.67|438.27|438
1640187000000|2021-12-22 15:30:00|443.76|438.36|444.86|439.46|444.89|439.49|443.71|438.31|519
1640187300000|2021-12-22 15:35:00|444.87|439.47|446.3|440.9|446.92|441.52|444.81|439.41|562
1640187600000|2021-12-22 15:40:00|446.29|440.89|446.46|441.06|446.98|441.58|446.25|440.85|491
1640187900000|2021-12-22 15:45:00|446.45|441.05|446.56|441.16|446.85|441.45|446.21|440.81|357
1640188200000|2021-12-22 15:50:00|446.57|441.17|446.88|441.48|447.26|441.86|446.39|440.99|379
1640188500000|2021-12-22 15:55:00|446.84|441.44|447.37|441.97|447.55|442.15|446.79|441.39|298
1640188800000|2021-12-22 16:00:00|447.38|441.98|446.53|441.13|447.59|442.19|446.48|441.08|425
1640189100000|2021-12-22 16:05:00|446.5|441.1|448.74|443.34|449|443.6|445.92|440.52|638
1640189400000|2021-12-22 16:10:00|448.77|443.37|448.2|442.8|449.67|444.27|447.43|442.03|676
1640189700000|2021-12-22 16:15:00|448.21|442.81|447.47|442.07|448.62|443.22|447.29|441.89|586
1640190000000|2021-12-22 16:20:00|447.5|442.1|447.81|442.41|448.04|442.64|447.09|441.69|432
1640190300000|2021-12-22 16:25:00|447.8|442.4|448.32|442.92|448.49|443.09|447.55|442.15|463
1640190600000|2021-12-22 16:30:00|448.33|442.93|449.14|443.74|449.5|444.1|448.1|442.7|472
1640190900000|2021-12-22 16:35:00|449.15|443.75|448.96|443.56|449.22|443.82|448.56|443.16|386
1640191200000|2021-12-22 16:40:00|448.97|443.57|448.52|443.12|449.14|443.74|448.49|443.09|460
1640191500000|2021-12-22 16:45:00|448.51|443.11|447.31|441.91|448.57|443.17|447.31|441.91|427
1640191800000|2021-12-22 16:50:00|447.32|441.92|448.3|442.9|448.38|442.98|447.32|441.92|433
1640192100000|2021-12-22 16:55:00|448.31|442.91|448.27|442.87|448.4|443|447.97|442.57|389
1640192400000|2021-12-22 17:00:00|448.28|442.88|448.77|443.37|448.98|443.58|448.15|442.75|443
1640192700000|2021-12-22 17:05:00|448.73|443.33|448.68|443.28|448.9|443.5|448.35|442.95|460
1640193000000|2021-12-22 17:10:00|448.69|443.29|447.5|442.1|448.69|443.29|447.4|442|403
1640193300000|2021-12-22 17:15:00|447.49|442.09|447.81|442.41|448.08|442.68|447.43|442.03|399
1640193600000|2021-12-22 17:20:00|447.77|442.37|447.47|442.07|448.05|442.65|447.4|442|330
1640193900000|2021-12-22 17:25:00|447.45|442.05|446.73|441.33|447.47|442.07|446.69|441.29|378
1640194200000|2021-12-22 17:30:00|446.72|441.32|446.75|441.35|446.97|441.57|446.34|440.94|308
1640194500000|2021-12-22 17:35:00|446.74|441.34|445.66|440.26|446.81|441.41|445.44|440.04|351
1640194800000|2021-12-22 17:40:00|445.72|440.32|444.01|438.61|445.88|440.48|443.76|438.36|423
1640195100000|2021-12-22 17:45:00|444|438.6|444.59|439.19|444.79|439.39|443.83|438.43|496
1640195400000|2021-12-22 17:50:00|444.58|439.18|444.87|439.47|445.23|439.83|444.58|439.18|352
1640195700000|2021-12-22 17:55:00|444.86|439.46|444.71|439.31|445.13|439.73|444.67|439.27|365
1640196000000|2021-12-22 18:00:00|444.7|439.3|445.83|440.43|445.96|440.56|444.24|438.84|438
1640196300000|2021-12-22 18:05:00|445.85|440.45|445.91|440.51|445.95|440.55|445.52|440.12|305
1640196600000|2021-12-22 18:10:00|445.93|440.53|446.06|440.66|446.31|440.91|445.91|440.51|262
1640196900000|2021-12-22 18:15:00|446.05|440.65|446.29|440.89|446.45|441.05|445.82|440.42|284
1640197200000|2021-12-22 18:20:00|446.26|440.86|447.03|441.63|447.05|441.65|446.24|440.84|279
1640197500000|2021-12-22 18:25:00|446.94|441.54|447.67|442.27|447.8|442.4|446.94|441.54|376
1640197800000|2021-12-22 18:30:00|447.66|442.26|447.76|442.36|448.21|442.81|447.66|442.26|315
1640198100000|2021-12-22 18:35:00|447.78|442.38|445.44|440.04|447.78|442.38|445.32|439.92|502
1640198400000|2021-12-22 18:40:00|445.45|440.05|445.23|439.83|445.52|440.12|445|439.6|496
1640198700000|2021-12-22 18:45:00|445.16|439.76|445.73|440.33|445.91|440.51|445.04|439.64|357
1640199000000|2021-12-22 18:50:00|445.71|440.31|445.67|440.27|446.53|441.13|445.02|439.62|488
1640199300000|2021-12-22 18:55:00|445.66|440.26|445.39|439.99|445.67|440.27|444.87|439.47|388
1640199600000|2021-12-22 19:00:00|445.36|439.96|445.48|440.08|445.5|440.1|443.91|438.51|409
1640199900000|2021-12-22 19:05:00|445.5|440.1|445.88|440.48|445.9|440.5|445.23|439.83|421
1640200200000|2021-12-22 19:10:00|445.89|440.49|446.62|441.22|446.62|441.22|445.74|440.34|348
1640200500000|2021-12-22 19:15:00|446.65|441.25|446.5|441.1|446.67|441.27|446.19|440.79|289
1640200800000|2021-12-22 19:20:00|446.49|441.09|446.59|441.19|446.67|441.27|446.32|440.92|258
1640201100000|2021-12-22 19:25:00|446.6|441.2|446.48|441.08|446.83|441.43|446.43|441.03|310
1640201400000|2021-12-22 19:30:00|446.45|441.05|446.59|441.19|446.86|441.46|446.45|441.05|430
1640201700000|2021-12-22 19:35:00|446.6|441.2|447.38|441.98|447.42|442.02|446.53|441.13|298
1640202000000|2021-12-22 19:40:00|447.37|441.97|447.57|442.17|447.94|442.54|447.24|441.84|360
1640202300000|2021-12-22 19:45:00|447.58|442.18|446.73|441.33|447.9|442.5|446.6|441.2|367
1640202600000|2021-12-22 19:50:00|446.75|441.35|447.38|441.98|447.5|442.1|446.72|441.32|237
1640202900000|2021-12-22 19:55:00|447.35|441.95|447.5|442.1|447.53|442.13|447.12|441.72|257
1640203200000|2021-12-22 20:00:00|447.49|442.09|447.2|441.8|447.53|442.13|447.16|441.76|257
1640203500000|2021-12-22 20:05:00|447.23|441.83|447.57|442.17|447.74|442.34|447.21|441.81|233
1640203800000|2021-12-22 20:10:00|447.59|442.19|447.8|442.4|447.8|442.4|447.32|441.92|228
1640204100000|2021-12-22 20:15:00|447.81|442.41|447.36|441.96|447.81|442.41|447.27|441.87|239
1640204400000|2021-12-22 20:20:00|447.33|441.93|447.23|441.83|447.5|442.1|447.21|441.81|248
1640204700000|2021-12-22 20:25:00|447.24|441.84|447.08|441.68|447.57|442.17|447.02|441.62|298
1640205000000|2021-12-22 20:30:00|447.07|441.67|446.23|440.83|447.36|441.96|446.17|440.77|380
1640205300000|2021-12-22 20:35:00|446.25|440.85|445.86|440.46|446.27|440.87|445.8|440.4|275
1640205600000|2021-12-22 20:40:00|445.87|440.47|445.94|440.54|446|440.6|445.5|440.1|209
1640205900000|2021-12-22 20:45:00|445.93|440.53|446.17|440.77|446.23|440.83|445.85|440.45|277
1640206200000|2021-12-22 20:50:00|446.2|440.8|446.64|441.24|447|441.6|446.2|440.8|372
1640206500000|2021-12-22 20:55:00|446.65|441.25|445.63|440.23|446.67|441.27|445.05|439.65|444
1640206800000|2021-12-22 21:00:00|445.62|440.22|445.32|439.92|445.66|440.26|445.11|439.71|394
1640207100000|2021-12-22 21:05:00|445.3|439.9|444.65|439.25|445.53|440.13|444.57|439.17|376
1640207400000|2021-12-22 21:10:00|444.67|439.27|444.93|439.53|445.12|439.72|444.63|439.23|343
1640207700000|2021-12-22 21:15:00|444.94|439.54|445.1|439.7|445.49|440.09|444.78|439.38|519
1640208000000|2021-12-22 21:20:00|445.11|439.71|445.3|439.9|445.3|439.9|445.01|439.61|253
1640208300000|2021-12-22 21:25:00|445.29|439.89|445.53|440.13|445.63|440.23|445.22|439.82|389
1640208600000|2021-12-22 21:30:00|445.51|440.11|445.24|439.84|445.51|440.11|445.18|439.78|249
1640208900000|2021-12-22 21:35:00|445.25|439.85|444.93|439.53|445.32|439.92|444.87|439.47|252
1640209200000|2021-12-22 21:40:00|444.92|439.52|444.89|439.49|445.1|439.7|444.4|439|334
1640209500000|2021-12-22 21:45:00|444.9|439.5|444.67|439.27|445.03|439.63|444.52|439.12|318
1640209800000|2021-12-22 21:50:00|444.69|439.29|444.91|439.51|445.05|439.65|444.65|439.25|313
1640210100000|2021-12-22 21:55:00|444.92|439.52|444.42|439.02|444.93|439.53|444.26|438.86|259
1640210400000|2021-12-22 22:00:00|444.41|439.01|444.22|438.82|444.43|439.03|444.01|438.61|229
1640210700000|2021-12-22 22:05:00|444.06|438.66|443.92|438.52|444.18|438.78|443.84|438.44|152
1640211000000|2021-12-22 22:10:00|443.89|438.49|443.25|437.85|443.98|438.58|443.17|437.77|301
1640211300000|2021-12-22 22:15:00|443.26|437.86|442.89|437.49|443.54|438.14|442.89|437.49|260
1640211600000|2021-12-22 22:20:00|442.86|437.46|443|437.6|443.01|437.61|442.78|437.38|249
1640211900000|2021-12-22 22:25:00|443.01|437.61|442.97|437.57|443.18|437.78|442.95|437.55|199
1640212200000|2021-12-22 22:30:00|442.98|437.58|443.16|437.76|443.2|437.8|442.94|437.54|97
1640212500000|2021-12-22 22:35:00|443.17|437.77|443.09|437.69|443.25|437.85|442.98|437.58|91
1640212800000|2021-12-22 22:40:00|443.07|437.67|443.16|437.76|443.18|437.78|443.07|437.67|47
1640213100000|2021-12-22 22:45:00|443.15|437.75|443.18|437.78|443.24|437.84|443.11|437.71|87
1640213400000|2021-12-22 22:50:00|443.17|437.77|443.58|438.18|443.91|438.51|443.08|437.68|350
1640213700000|2021-12-22 22:55:00|443.57|438.17|443.72|438.32|443.72|438.32|443.45|438.05|281
1640214000000|2021-12-22 23:00:00|443.71|438.31|442.83|437.43|443.72|438.32|442.79|437.39|293
1640214300000|2021-12-22 23:05:00|442.85|437.45|442.93|437.53|443.21|437.81|442.69|437.29|279
1640214600000|2021-12-22 23:10:00|442.94|437.54|441.94|436.54|443.02|437.62|441.79|436.39|305
1640214900000|2021-12-22 23:15:00|441.96|436.56|441.12|435.72|442.23|436.83|440.6|435.2|415
1640215200000|2021-12-22 23:20:00|441.09|435.69|441.36|435.96|441.55|436.15|440.75|435.35|464
1640215500000|2021-12-22 23:25:00|441.34|435.94|442.14|436.74|442.2|436.8|441.34|435.94|354
1640215800000|2021-12-22 23:30:00|442.13|436.73|441.62|436.22|442.23|436.83|441.29|435.89|347
1640216100000|2021-12-22 23:35:00|441.65|436.25|440.99|435.59|441.78|436.38|440.95|435.55|223
1640216400000|2021-12-22 23:40:00|440.98|435.58|439.95|434.55|441.01|435.61|439.91|434.51|282
1640216700000|2021-12-22 23:45:00|439.94|434.54|440.97|435.57|441.43|436.03|439.92|434.52|379
1640217000000|2021-12-22 23:50:00|440.91|435.51|441.13|435.73|441.37|435.97|440.77|435.37|386
1640217300000|2021-12-22 23:55:00|441.14|435.74|440.88|435.48|441.43|436.03|440.63|435.23|355
1640217600000|2021-12-23 00:00:00|440.9|435.5|441.72|436.32|442.04|436.64|440.88|435.48|442
1640217900000|2021-12-23 00:05:00|441.73|436.33|439.1|433.7|441.74|436.34|438.94|433.54|644
1640218200000|2021-12-23 00:10:00|439.11|433.71|439.25|433.85|439.35|433.95|438.12|432.72|542
1640218500000|2021-12-23 00:15:00|439.26|433.86|438.12|432.72|439.77|434.37|437.83|432.43|692
1640218800000|2021-12-23 00:20:00|438.11|432.71|437.77|432.37|438.64|433.24|437.51|432.11|702
1640219100000|2021-12-23 00:25:00|437.78|432.38|438.75|433.35|439.44|434.04|437.52|432.12|550
1640219400000|2021-12-23 00:30:00|438.76|433.36|438.51|433.11|438.76|433.36|437.85|432.45|472
1640219700000|2021-12-23 00:35:00|438.49|433.09|440.01|434.61|440.01|434.61|437.96|432.56|522
1640220000000|2021-12-23 00:40:00|440|434.6|441.49|436.09|443.53|438.13|439.96|434.56|645
1640220300000|2021-12-23 00:45:00|441.47|436.07|441.5|436.1|442.04|436.64|441.38|435.98|377
1640220600000|2021-12-23 00:50:00|441.51|436.11|441.67|436.27|441.87|436.47|440.85|435.45|463
1640220900000|2021-12-23 00:55:00|441.7|436.3|441.27|435.87|441.81|436.41|440.7|435.3|366
1640221200000|2021-12-23 01:00:00|441.26|435.86|441.82|436.42|441.82|436.42|440.38|434.98|340
1640221500000|2021-12-23 01:05:00|441.8|436.4|442.63|437.23|442.69|437.29|441.45|436.05|312
1640221800000|2021-12-23 01:10:00|442.62|437.22|441.59|436.19|442.62|437.22|441.57|436.17|256
1640222100000|2021-12-23 01:15:00|441.58|436.18|440.57|435.17|442.01|436.61|440.51|435.11|343
1640222400000|2021-12-23 01:20:00|440.56|435.16|440.63|435.23|440.63|435.23|439.71|434.31|356
1640222700000|2021-12-23 01:25:00|440.64|435.24|442.34|436.94|442.54|437.14|440.58|435.18|382
1640223000000|2021-12-23 01:30:00|442.35|436.95|443.01|437.61|444.12|438.72|442.35|436.95|455
1640223300000|2021-12-23 01:35:00|443.02|437.62|442.7|437.3|443.61|438.21|442.41|437.01|319
1640223600000|2021-12-23 01:40:00|442.72|437.32|443.26|437.86|443.31|437.91|442.49|437.09|309
1640223900000|2021-12-23 01:45:00|443.25|437.85|443.79|438.39|443.89|438.49|443.25|437.85|249
1640224200000|2021-12-23 01:50:00|443.8|438.4|444.08|438.68|444.12|438.72|443.71|438.31|254
1640224500000|2021-12-23 01:55:00|444.09|438.69|444.53|439.13|444.7|439.3|443.98|438.58|275
1640224800000|2021-12-23 02:00:00|444.5|439.1|443.68|438.28|444.55|439.15|443.16|437.76|372
1640225100000|2021-12-23 02:05:00|443.72|438.32|445.67|440.27|445.79|440.39|443.54|438.14|394
1640225400000|2021-12-23 02:10:00|445.7|440.3|446.34|440.94|446.49|441.09|445.7|440.3|555
1640225700000|2021-12-23 02:15:00|446.33|440.93|445.49|440.09|447.11|441.71|445.31|439.91|515
1640226000000|2021-12-23 02:20:00|445.48|440.08|445.14|439.74|445.48|440.08|444.91|439.51|402
1640226300000|2021-12-23 02:25:00|445.13|439.73|445.28|439.88|445.5|440.1|444.75|439.35|346
1640226600000|2021-12-23 02:30:00|445.24|439.84|445.57|440.17|445.98|440.58|444.83|439.43|458
1640226900000|2021-12-23 02:35:00|445.56|440.16|445.57|440.17|445.64|440.24|444.97|439.57|388
1640227200000|2021-12-23 02:40:00|445.58|440.18|444.66|439.26|445.66|440.26|444.63|439.23|367
1640227500000|2021-12-23 02:45:00|444.63|439.23|444.1|438.7|444.78|439.38|443.9|438.5|329
1640227800000|2021-12-23 02:50:00|444.09|438.69|443.77|438.37|444.09|438.69|443.56|438.16|356
1640228100000|2021-12-23 02:55:00|443.76|438.36|442.58|437.18|443.78|438.38|442.5|437.1|350
1640228400000|2021-12-23 03:00:00|442.57|437.17|442.08|436.68|443.05|437.65|442.03|436.63|329
1640228700000|2021-12-23 03:05:00|442.09|436.69|442.11|436.71|442.61|437.21|441.97|436.57|294
1640229000000|2021-12-23 03:10:00|442.1|436.7|441.49|436.09|442.1|436.7|441.49|436.09|298
1640229300000|2021-12-23 03:15:00|441.53|436.13|440.88|435.48|441.58|436.18|440.45|435.05|390
1640229600000|2021-12-23 03:20:00|440.89|435.49|441.7|436.3|441.79|436.39|440.84|435.44|227
1640229900000|2021-12-23 03:25:00|441.62|436.22|442.21|436.81|442.28|436.88|441.19|435.79|246
1640230200000|2021-12-23 03:30:00|442.2|436.8|442.79|437.39|442.82|437.42|441.92|436.52|329
1640230500000|2021-12-23 03:35:00|442.82|437.42|442.87|437.47|443.08|437.68|442.64|437.24|237
1640230800000|2021-12-23 03:40:00|442.88|437.48|442.47|437.07|443.04|437.64|442.33|436.93|235
1640231100000|2021-12-23 03:45:00|442.48|437.08|443.23|437.83|443.24|437.84|442.47|437.07|325
1640231400000|2021-12-23 03:50:00|443.24|437.84|443.83|438.43|443.93|438.53|443.05|437.65|334
1640231700000|2021-12-23 03:55:00|443.82|438.42|443.69|438.29|444.17|438.77|443.64|438.24|339
1640232000000|2021-12-23 04:00:00|443.67|438.27|443.89|438.49|443.96|438.56|443.44|438.04|399
1640232300000|2021-12-23 04:05:00|443.9|438.5|443.32|437.92|443.9|438.5|443.26|437.86|390
1640232600000|2021-12-23 04:10:00|443.31|437.91|443.01|437.61|443.41|438.01|442.88|437.48|372
1640232900000|2021-12-23 04:15:00|443.02|437.62|443.21|437.81|443.31|437.91|443.02|437.62|336
1640233200000|2021-12-23 04:20:00|443.25|437.85|443.57|438.17|443.83|438.43|443.1|437.7|453
1640233500000|2021-12-23 04:25:00|443.56|438.16|443.52|438.12|443.8|438.4|443.16|437.76|469
1640233800000|2021-12-23 04:30:00|443.51|438.11|443.65|438.25|443.83|438.43|443.5|438.1|383
1640234100000|2021-12-23 04:35:00|443.64|438.24|443.53|438.13|443.81|438.41|443.45|438.05|373
1640234400000|2021-12-23 04:40:00|443.48|438.08|443.6|438.2|443.74|438.34|443.43|438.03|270
1640234700000|2021-12-23 04:45:00|443.59|438.19|442.64|437.24|443.64|438.24|442.48|437.08|320
1640235000000|2021-12-23 04:50:00|442.65|437.25|442.09|436.69|442.73|437.33|441.9|436.5|309
1640235300000|2021-12-23 04:55:00|442.08|436.68|441.67|436.27|442.16|436.76|441.51|436.11|315
1640235600000|2021-12-23 05:00:00|441.7|436.3|442.17|436.77|442.18|436.78|441.66|436.26|228
1640235900000|2021-12-23 05:05:00|442.19|436.79|442.66|437.26|442.8|437.4|442.19|436.79|240
1640236200000|2021-12-23 05:10:00|442.67|437.27|442.78|437.38|443.07|437.67|442.51|437.11|255
1640236500000|2021-12-23 05:15:00|442.76|437.36|442.06|436.66|442.93|437.53|442.05|436.65|285
1640236800000|2021-12-23 05:20:00|442.05|436.65|441.91|436.51|442.25|436.85|441.64|436.24|328
1640237100000|2021-12-23 05:25:00|441.9|436.5|442.13|436.73|442.17|436.77|441.71|436.31|259
1640237400000|2021-12-23 05:30:00|442.14|436.74|441.82|436.42|442.57|437.17|441.81|436.41|253
1640237700000|2021-12-23 05:35:00|441.83|436.43|441.68|436.28|442.1|436.7|441.51|436.11|278
1640238000000|2021-12-23 05:40:00|441.69|436.29|440.81|435.41|441.75|436.35|440.78|435.38|249
1640238300000|2021-12-23 05:45:00|440.85|435.45|440.86|435.46|441.09|435.69|440.79|435.39|229
1640238600000|2021-12-23 05:50:00|440.87|435.47|441.43|436.03|441.55|436.15|440.84|435.44|206
1640238900000|2021-12-23 05:55:00|441.42|436.02|441.33|435.93|441.83|436.43|441.23|435.83|246
1640239200000|2021-12-23 06:00:00|441.32|435.92|441.15|435.75|441.32|435.92|440.81|435.41|325
1640239500000|2021-12-23 06:05:00|441.13|435.73|441.44|436.04|441.58|436.18|441.03|435.63|292
1640239800000|2021-12-23 06:10:00|441.53|436.13|441.96|436.56|442.07|436.67|441.37|435.97|310
1640240100000|2021-12-23 06:15:00|441.98|436.58|442.56|437.16|442.58|437.18|441.97|436.57|343
1640240400000|2021-12-23 06:20:00|442.58|437.18|442.42|437.02|442.68|437.28|442.34|436.94|239
1640240700000|2021-12-23 06:25:00|442.4|437|442.71|437.31|442.75|437.35|442.24|436.84|324
1640241000000|2021-12-23 06:30:00|442.72|437.32|441.81|436.41|442.74|437.34|441.53|436.13|299
1640241300000|2021-12-23 06:35:00|441.82|436.42|442.41|437.01|442.46|437.06|441.82|436.42|333
1640241600000|2021-12-23 06:40:00|442.37|436.97|441.35|435.95|442.39|436.99|441.23|435.83|329
1640241900000|2021-12-23 06:45:00|441.36|435.96|441.59|436.19|441.69|436.29|441.19|435.79|249
1640242200000|2021-12-23 06:50:00|441.6|436.2|442.02|436.62|442.05|436.65|441.49|436.09|253
1640242500000|2021-12-23 06:55:00|442.05|436.65|443.32|437.92|443.48|438.08|441.82|436.42|383
1640242800000|2021-12-23 07:00:00|443.33|437.93|442.76|437.36|443.46|438.06|442.72|437.32|420
1640243100000|2021-12-23 07:05:00|442.75|437.35|442.85|437.45|443.32|437.92|442.72|437.32|435
1640243400000|2021-12-23 07:10:00|442.86|437.46|443.11|437.71|443.58|438.18|442.77|437.37|442
1640243700000|2021-12-23 07:15:00|443.13|437.73|443.05|437.65|443.16|437.76|442.79|437.39|338
1640244000000|2021-12-23 07:20:00|443.03|437.63|443.21|437.81|443.21|437.81|442.99|437.59|181
1640244300000|2021-12-23 07:25:00|443.2|437.8|443.37|437.97|443.38|437.98|443.05|437.65|180
1640244600000|2021-12-23 07:30:00|443.38|437.98|441.61|436.21|443.38|437.98|441.61|436.21|324
1640244900000|2021-12-23 07:35:00|441.6|436.2|441.35|435.95|441.8|436.4|441.3|435.9|309
1640245200000|2021-12-23 07:40:00|441.37|435.97|441.07|435.67|441.6|436.2|440.42|435.02|405
1640245500000|2021-12-23 07:45:00|441.06|435.66|439.41|434.01|441.16|435.76|439.06|433.66|642
1640245800000|2021-12-23 07:50:00|439.4|434|438.53|433.13|439.42|434.02|438.11|432.71|523
1640246100000|2021-12-23 07:55:00|438.51|433.11|438.87|433.47|439.49|434.09|437.62|432.22|609
1640246400000|2021-12-23 08:00:00|438.88|433.48|437.89|432.49|439.03|433.63|437.76|432.36|666
1640246700000|2021-12-23 08:05:00|437.9|432.5|438.38|432.98|438.69|433.29|437.53|432.13|514
1640247000000|2021-12-23 08:10:00|438.4|433|438.99|433.59|439.15|433.75|438.27|432.87|480
1640247300000|2021-12-23 08:15:00|439|433.6|438.28|432.88|439.88|434.48|438.27|432.87|475
1640247600000|2021-12-23 08:20:00|438.26|432.86|438.92|433.52|439.16|433.76|438.26|432.86|425
1640247900000|2021-12-23 08:25:00|438.9|433.5|439.19|433.79|439.24|433.84|438.75|433.35|318
1640248200000|2021-12-23 08:30:00|439.16|433.76|439.78|434.38|439.91|434.51|438.97|433.57|402
1640248500000|2021-12-23 08:35:00|439.77|434.37|439.75|434.35|439.89|434.49|439.33|433.93|341
1640248800000|2021-12-23 08:40:00|439.78|434.38|439.92|434.52|439.92|434.52|439.06|433.66|439
1640249100000|2021-12-23 08:45:00|439.96|434.56|439.71|434.31|439.98|434.58|439.57|434.17|352
1640249400000|2021-12-23 08:50:00|439.72|434.32|439.95|434.55|440.01|434.61|439.63|434.23|285
1640249700000|2021-12-23 08:55:00|439.94|434.54|440.35|434.95|440.36|434.96|439.8|434.4|359
1640250000000|2021-12-23 09:00:00|440.33|434.93|440.04|434.64|440.5|435.1|439.85|434.45|453
1640250300000|2021-12-23 09:05:00|440.03|434.63|439.95|434.55|440.04|434.64|439.53|434.13|397
1640250600000|2021-12-23 09:10:00|439.96|434.56|439.95|434.55|440.09|434.69|439.88|434.48|233
1640250900000|2021-12-23 09:15:00|439.96|434.56|439.9|434.5|440.12|434.72|439.8|434.4|292
1640251200000|2021-12-23 09:20:00|439.91|434.51|439.73|434.33|440.07|434.67|439.25|433.85|332
1640251500000|2021-12-23 09:25:00|439.72|434.32|439.68|434.28|439.77|434.37|439.64|434.24|235
1640251800000|2021-12-23 09:30:00|439.7|434.3|438.66|433.26|439.72|434.32|438.65|433.25|408
1640252100000|2021-12-23 09:35:00|438.67|433.27|438.95|433.55|439|433.6|438.23|432.83|372
1640252400000|2021-12-23 09:40:00|438.98|433.58|439.72|434.32|439.82|434.42|438.97|433.57|411
1640252700000|2021-12-23 09:45:00|439.71|434.31|438.89|433.49|440.08|434.68|438.88|433.48|282
1640253000000|2021-12-23 09:50:00|438.9|433.5|439.25|433.85|439.55|434.15|438.9|433.5|296
1640253300000|2021-12-23 09:55:00|439.26|433.86|439.7|434.3|440.13|434.73|439.25|433.85|344
1640253600000|2021-12-23 10:00:00|439.74|434.34|439.91|434.51|440.11|434.71|439.68|434.28|360
1640253900000|2021-12-23 10:05:00|439.88|434.48|439.62|434.22|440.09|434.69|439.57|434.17|317
1640254200000|2021-12-23 10:10:00|439.6|434.2|439.05|433.65|439.94|434.54|438.98|433.58|364
1640254500000|2021-12-23 10:15:00|439.07|433.67|438.93|433.53|439.07|433.67|438.5|433.1|274
1640254800000|2021-12-23 10:20:00|438.92|433.52|439.31|433.91|439.31|433.91|438.64|433.24|310
1640255100000|2021-12-23 10:25:00|439.32|433.92|440.04|434.64|440.56|435.16|439.21|433.81|532
1640255400000|2021-12-23 10:30:00|440.06|434.66|439.79|434.39|440.3|434.9|438.88|433.48|445
1640255700000|2021-12-23 10:35:00|439.89|434.49|440.03|434.63|440.03|434.63|439.37|433.97|397
1640256000000|2021-12-23 10:40:00|440.02|434.62|440.03|434.63|440.1|434.7|439.53|434.13|372
1640256300000|2021-12-23 10:45:00|440.02|434.62|441.2|435.8|441.2|435.8|439.93|434.53|303
1640256600000|2021-12-23 10:50:00|441.28|435.88|441.56|436.16|441.68|436.28|441.19|435.79|268
1640256900000|2021-12-23 10:55:00|441.43|436.03|441.06|435.66|441.58|436.18|441|435.6|309
1640257200000|2021-12-23 11:00:00|441.07|435.67|441.87|436.47|441.87|436.47|441.07|435.67|341
1640257500000|2021-12-23 11:05:00|441.85|436.45|441.88|436.48|441.95|436.55|441.56|436.16|264
1640257800000|2021-12-23 11:10:00|441.9|436.5|441.72|436.32|442.23|436.83|441.61|436.21|294
1640258100000|2021-12-23 11:15:00|441.71|436.31|441.43|436.03|441.82|436.42|441.36|435.96|321
1640258400000|2021-12-23 11:20:00|441.44|436.04|440.89|435.49|441.63|436.23|440.83|435.43|365
1640258700000|2021-12-23 11:25:00|440.88|435.48|441.16|435.76|441.49|436.09|440.88|435.48|313
1640259000000|2021-12-23 11:30:00|441.17|435.77|440.5|435.1|441.19|435.79|440.45|435.05|491
1640259300000|2021-12-23 11:35:00|440.51|435.11|440.81|435.41|440.83|435.43|440.47|435.07|412
1640259600000|2021-12-23 11:40:00|440.86|435.46|439.82|434.42|440.96|435.56|439.72|434.32|430
1640259900000|2021-12-23 11:45:00|439.81|434.41|441.54|436.14|441.81|436.41|439.8|434.4|457
1640260200000|2021-12-23 11:50:00|441.53|436.13|441.2|435.8|441.82|436.42|441.15|435.75|434
1640260500000|2021-12-23 11:55:00|441.24|435.84|441.05|435.65|441.5|436.1|441|435.6|319
1640260800000|2021-12-23 12:00:00|441.06|435.66|441.81|436.41|441.99|436.59|441.05|435.65|362
1640261100000|2021-12-23 12:05:00|441.8|436.4|442.14|436.74|442.17|436.77|441.66|436.26|363
1640261400000|2021-12-23 12:10:00|442.17|436.77|441.68|436.28|442.19|436.79|441.64|436.24|288
1640261700000|2021-12-23 12:15:00|441.67|436.27|440.93|435.53|442.09|436.69|440.92|435.52|364
1640262000000|2021-12-23 12:20:00|440.92|435.52|440.7|435.3|440.99|435.59|440.44|435.04|416
1640262300000|2021-12-23 12:25:00|440.71|435.31|441.6|436.2|441.62|436.22|440.57|435.17|222
1640262600000|2021-12-23 12:30:00|441.67|436.27|441.97|436.57|441.98|436.58|441.46|436.06|303
1640262900000|2021-12-23 12:35:00|441.98|436.58|443.84|438.44|444.87|439.47|441.98|436.58|546
1640263200000|2021-12-23 12:40:00|443.85|438.45|443.01|437.61|443.85|438.45|442.29|436.89|594
1640263500000|2021-12-23 12:45:00|443.03|437.63|443.62|438.22|443.81|438.41|442.86|437.46|671
1640263800000|2021-12-23 12:50:00|443.61|438.21|443.07|437.67|443.61|438.21|442.61|437.21|383
1640264100000|2021-12-23 12:55:00|443.1|437.7|442.89|437.49|443.16|437.76|442.65|437.25|343
1640264400000|2021-12-23 13:00:00|442.9|437.5|443.44|438.04|443.77|438.37|441.92|436.52|672
1640264700000|2021-12-23 13:05:00|443.43|438.03|443.7|438.3|444.1|438.7|442.96|437.56|562
1640265000000|2021-12-23 13:10:00|443.66|438.26|442.84|437.44|443.66|438.26|442.81|437.41|444
1640265300000|2021-12-23 13:15:00|442.83|437.43|443.51|438.11|443.6|438.2|442.8|437.4|318
1640265600000|2021-12-23 13:20:00|443.44|438.04|443.81|438.41|444.04|438.64|443.12|437.72|481
1640265900000|2021-12-23 13:25:00|443.82|438.42|443.73|438.33|443.9|438.5|443.57|438.17|322
1640266200000|2021-12-23 13:30:00|443.72|438.32|443.69|438.29|443.99|438.59|443.37|437.97|545
1640266500000|2021-12-23 13:35:00|443.72|438.32|443.68|438.28|443.88|438.48|443.54|438.14|445
1640266800000|2021-12-23 13:40:00|443.66|438.26|443.09|437.69|443.71|438.31|443.01|437.61|471
1640267100000|2021-12-23 13:45:00|443.1|437.7|443.2|437.8|443.4|438|443.05|437.65|357
1640267400000|2021-12-23 13:50:00|443.21|437.81|443.02|437.62|443.57|438.17|442.93|437.53|371
1640267700000|2021-12-23 13:55:00|443.03|437.63|442.39|436.99|443.28|437.88|442.2|436.8|452
1640268000000|2021-12-23 14:00:00|442.41|437.01|442.71|437.31|442.82|437.42|442.28|436.88|376
1640268300000|2021-12-23 14:05:00|442.7|437.3|442.94|437.54|442.95|437.55|442.48|437.08|297
1640268600000|2021-12-23 14:10:00|442.95|437.55|442.89|437.49|443.03|437.63|442.82|437.42|205
1640268900000|2021-12-23 14:15:00|442.88|437.48|441.91|436.51|443|437.6|441.84|436.44|319
1640269200000|2021-12-23 14:20:00|441.92|436.52|441.79|436.39|442.05|436.65|441.56|436.16|393
1640269500000|2021-12-23 14:25:00|441.81|436.41|442.24|436.84|442.47|437.07|441.7|436.3|351
1640269800000|2021-12-23 14:30:00|442.25|436.85|442.45|437.05|442.81|437.41|442.1|436.7|462
1640270100000|2021-12-23 14:35:00|442.46|437.06|443.35|437.95|443.56|438.16|442.46|437.06|484
1640270400000|2021-12-23 14:40:00|443.32|437.92|443.45|438.05|443.77|438.37|443.06|437.66|368
1640270700000|2021-12-23 14:45:00|443.46|438.06|443.68|438.28|443.81|438.41|443.44|438.04|66
1640271000000|2021-12-23 14:50:00|442.56|437.16|443.26|437.86|443.57|438.17|442.5|437.1|438
1640271300000|2021-12-23 14:55:00|443.25|437.85|443.81|438.41|443.96|438.56|442.97|437.57|377
1640271600000|2021-12-23 15:00:00|443.82|438.42|443.92|438.52|444.33|438.93|443.82|438.42|429
1640271900000|2021-12-23 15:05:00|443.91|438.51|444.2|438.8|444.29|438.89|443.81|438.41|357
1640272200000|2021-12-23 15:10:00|444.18|438.78|445.01|439.61|445.1|439.7|444.07|438.67|383
1640272500000|2021-12-23 15:15:00|445|439.6|445.35|439.95|445.44|440.04|444.78|439.38|380
1640272800000|2021-12-23 15:20:00|445.36|439.96|445.68|440.28|445.69|440.29|445.21|439.81|287
1640273100000|2021-12-23 15:25:00|445.69|440.29|445.45|440.05|445.69|440.29|444.97|439.57|353
1640273400000|2021-12-23 15:30:00|445.44|440.04|445.46|440.06|445.66|440.26|445.39|439.99|365
1640273700000|2021-12-23 15:35:00|445.45|440.05|445.32|439.92|445.51|440.11|445.22|439.82|327
1640274000000|2021-12-23 15:40:00|445.31|439.91|445.14|439.74|445.44|440.04|444.96|439.56|344
1640274300000|2021-12-23 15:45:00|445.13|439.73|444.85|439.45|445.14|439.74|444.67|439.27|344
1640274600000|2021-12-23 15:50:00|444.81|439.41|445.22|439.82|445.62|440.22|444.77|439.37|317
1640274900000|2021-12-23 15:55:00|445.21|439.81|445.66|440.26|445.84|440.44|445.21|439.81|376
1640275200000|2021-12-23 16:00:00|445.68|440.28|446.55|441.15|446.76|441.36|445.68|440.28|504
1640275500000|2021-12-23 16:05:00|446.54|441.14|446.39|440.99|446.9|441.5|446.26|440.86|546
1640275800000|2021-12-23 16:10:00|446.38|440.98|445.84|440.44|446.54|441.14|445.83|440.43|370
1640276100000|2021-12-23 16:15:00|445.85|440.45|446.34|440.94|446.43|441.03|445.66|440.26|414
1640276400000|2021-12-23 16:20:00|446.33|440.93|445.45|440.05|446.38|440.98|445.29|439.89|426
1640276700000|2021-12-23 16:25:00|445.46|440.06|445.29|439.89|445.64|440.24|445.08|439.68|322
1640277000000|2021-12-23 16:30:00|445.3|439.9|444.77|439.37|445.71|440.31|444.65|439.25|404
1640277300000|2021-12-23 16:35:00|444.78|439.38|445.55|440.15|445.58|440.18|444.76|439.36|377
1640277600000|2021-12-23 16:40:00|445.54|440.14|446.37|440.97|446.41|441.01|445.52|440.12|350
1640277900000|2021-12-23 16:45:00|446.38|440.98|447.72|442.32|447.9|442.5|446.35|440.95|543
1640278200000|2021-12-23 16:50:00|447.71|442.31|449.2|443.8|449.55|444.15|447.34|441.94|582
1640278500000|2021-12-23 16:55:00|449.23|443.83|449.95|444.55|450.24|444.84|449.17|443.77|532
1640278800000|2021-12-23 17:00:00|449.96|444.56|450.39|444.99|450.66|445.26|449.88|444.48|564
1640279100000|2021-12-23 17:05:00|450.38|444.98|451.21|445.81|451.26|445.86|450.36|444.96|414
1640279400000|2021-12-23 17:10:00|451.22|445.82|450.48|445.08|451.24|445.84|450.23|444.83|490
1640279700000|2021-12-23 17:15:00|450.43|445.03|450.44|445.04|450.78|445.38|450.35|444.95|307
1640280000000|2021-12-23 17:20:00|450.36|444.96|450.76|445.36|450.8|445.4|450.24|444.84|295
1640280300000|2021-12-23 17:25:00|450.77|445.37|450.99|445.59|451.1|445.7|450.77|445.37|273
1640280600000|2021-12-23 17:30:00|451.01|445.61|451.3|445.9|452.17|446.77|450.5|445.1|498
1640280900000|2021-12-23 17:35:00|451.28|445.88|451.87|446.47|451.94|446.54|451.07|445.67|447
1640281200000|2021-12-23 17:40:00|451.92|446.52|452.44|447.04|453.5|448.1|451.88|446.48|560
1640281500000|2021-12-23 17:45:00|452.43|447.03|454.33|448.93|454.47|449.07|452.43|447.03|793
1640281800000|2021-12-23 17:50:00|454.34|448.94|454.82|449.42|454.82|449.42|453.95|448.55|635
1640282100000|2021-12-23 17:55:00|454.78|449.38|454.35|448.95|455.07|449.67|454.03|448.63|521
1640282400000|2021-12-23 18:00:00|454.36|448.96|456.33|450.93|457.14|451.74|454.35|448.95|688
1640282700000|2021-12-23 18:05:00|456.34|450.94|455.37|449.97|457.3|451.9|454.85|449.45|630
1640283000000|2021-12-23 18:10:00|455.38|449.98|456.08|450.68|456.59|451.19|455.36|449.96|539
1640283300000|2021-12-23 18:15:00|456.07|450.67|456.69|451.29|457.36|451.96|456.07|450.67|622
1640283600000|2021-12-23 18:20:00|456.68|451.28|457.08|451.68|457.71|452.31|456.63|451.23|613
1640283900000|2021-12-23 18:25:00|457.09|451.69|457.78|452.38|457.9|452.5|456.94|451.54|620
1640284200000|2021-12-23 18:30:00|457.79|452.39|458.07|452.67|458.42|453.02|457.14|451.74|635
1640284500000|2021-12-23 18:35:00|458.06|452.66|457.78|452.38|458.33|452.93|457.71|452.31|516
1640284800000|2021-12-23 18:40:00|457.81|452.41|455.3|449.9|457.81|452.41|455.19|449.79|519
1640285100000|2021-12-23 18:45:00|455.37|449.97|456.49|451.09|456.68|451.28|455.06|449.66|559
1640285400000|2021-12-23 18:50:00|456.48|451.08|456.07|450.67|457.26|451.86|456.07|450.67|539
1640285700000|2021-12-23 18:55:00|456.11|450.71|456.97|451.57|457.56|452.16|456.09|450.69|637
1640286000000|2021-12-23 19:00:00|456.98|451.58|457.03|451.63|457.61|452.21|456.75|451.35|536
1640286300000|2021-12-23 19:05:00|457.05|451.65|456.83|451.43|457.13|451.73|456.59|451.19|393
1640286600000|2021-12-23 19:10:00|456.84|451.44|457.51|452.11|457.81|452.41|456.83|451.43|550
1640286900000|2021-12-23 19:15:00|457.53|452.13|458.28|452.88|458.48|453.08|457.52|452.12|348
1640287200000|2021-12-23 19:20:00|458.27|452.87|458.42|453.02|459.33|453.93|458.23|452.83|537
1640287500000|2021-12-23 19:25:00|458.43|453.03|457.88|452.48|458.65|453.25|457.73|452.33|517
1640287800000|2021-12-23 19:30:00|457.89|452.49|458.96|453.56|459.08|453.68|457.84|452.44|441
1640288100000|2021-12-23 19:35:00|458.95|453.55|459.22|453.82|459.22|453.82|458.66|453.26|395
1640288400000|2021-12-23 19:40:00|459.23|453.83|459.91|454.51|460.16|454.76|459.03|453.63|542
1640288700000|2021-12-23 19:45:00|459.92|454.52|460.92|455.52|461.04|455.64|459.77|454.37|602
1640289000000|2021-12-23 19:50:00|460.91|455.51|459.76|454.36|460.93|455.53|459.16|453.76|624
1640289300000|2021-12-23 19:55:00|459.78|454.38|459|453.6|460.08|454.68|458.97|453.57|449
1640289600000|2021-12-23 20:00:00|459.06|453.66|457.99|452.59|459.5|454.1|457.87|452.47|670
1640289900000|2021-12-23 20:05:00|457.98|452.58|458.46|453.06|458.91|453.51|457.92|452.52|460
1640290200000|2021-12-23 20:10:00|458.47|453.07|458.69|453.29|459.21|453.81|458.39|452.99|430
1640290500000|2021-12-23 20:15:00|458.7|453.3|458.48|453.08|458.91|453.51|458.03|452.63|474
1640290800000|2021-12-23 20:20:00|458.5|453.1|458.37|452.97|459.06|453.66|457.94|452.54|405
1640291100000|2021-12-23 20:25:00|458.35|452.95|457.89|452.49|458.43|453.03|457.17|451.77|483
1640291400000|2021-12-23 20:30:00|457.88|452.48|457.79|452.39|458.23|452.83|457.64|452.24|367
1640291700000|2021-12-23 20:35:00|457.8|452.4|458.26|452.86|458.79|453.39|457.8|452.4|349
1640292000000|2021-12-23 20:40:00|458.25|452.85|458.41|453.01|458.66|453.26|458.14|452.74|412
1640292300000|2021-12-23 20:45:00|458.42|453.02|458.7|453.3|458.71|453.31|458.17|452.77|219
1640292600000|2021-12-23 20:50:00|458.71|453.31|458.84|453.44|458.95|453.55|458.56|453.16|375
1640292900000|2021-12-23 20:55:00|458.83|453.43|458.67|453.27|458.86|453.46|458.42|453.02|270
1640293200000|2021-12-23 21:00:00|458.63|453.23|458.61|453.21|459.14|453.74|458.4|453|456
1640293500000|2021-12-23 21:05:00|458.57|453.17|457.99|452.59|458.69|453.29|457.96|452.56|320
1640293800000|2021-12-23 21:10:00|458|452.6|457.92|452.52|458.05|452.65|457.64|452.24|239
1640294100000|2021-12-23 21:15:00|457.93|452.53|457.56|452.16|458.03|452.63|457.55|452.15|239
1640294400000|2021-12-23 21:20:00|457.55|452.15|456.89|451.49|457.67|452.27|456.35|450.95|254
1640294700000|2021-12-23 21:25:00|456.9|451.5|457.13|451.73|457.41|452.01|456.9|451.5|267
1640295000000|2021-12-23 21:30:00|457.14|451.74|457.22|451.82|457.23|451.83|456.41|451.01|312
1640295300000|2021-12-23 21:35:00|457.23|451.83|457.62|452.22|457.64|452.24|456.88|451.48|353
1640295600000|2021-12-23 21:40:00|457.63|452.23|457.06|451.66|458|452.6|457.06|451.66|418
1640295900000|2021-12-23 21:45:00|457.08|451.68|457.64|452.24|457.85|452.45|456.99|451.59|358
1640296200000|2021-12-23 21:50:00|457.63|452.23|457.59|452.19|457.68|452.28|457.28|451.88|274
1640296500000|2021-12-23 21:55:00|457.6|452.2|457.74|452.34|457.85|452.45|457.46|452.06|247
1640296800000|2021-12-23 22:00:00|457.73|452.33|457.5|452.1|458.01|452.61|457.29|451.89|289
1640297100000|2021-12-23 22:05:00|457.48|452.08|457.61|452.21|457.72|452.32|457.29|451.89|252
1640297400000|2021-12-23 22:10:00|457.6|452.2|457.19|451.79|457.61|452.21|457.04|451.64|247
1640297700000|2021-12-23 22:15:00|457.2|451.8|457.07|451.67|457.25|451.85|457.01|451.61|178
1640298000000|2021-12-23 22:20:00|457.06|451.66|457.42|452.02|457.5|452.1|457.05|451.65|197
1640298300000|2021-12-23 22:25:00|457.43|452.03|457.74|452.34|457.76|452.36|457.32|451.92|148
1640298600000|2021-12-23 22:30:00|457.75|452.35|457.62|452.22|457.77|452.37|457.61|452.21|92
1640298900000|2021-12-23 22:35:00|457.63|452.23|457.5|452.1|457.63|452.23|457.47|452.07|98
1640299200000|2021-12-23 22:40:00|457.49|452.09|457.95|452.55|457.96|452.56|457.48|452.08|150
1640299500000|2021-12-23 22:45:00|457.96|452.56|458.38|452.98|459.08|453.68|457.93|452.53|232
1640299800000|2021-12-23 22:50:00|458.36|452.96|457.67|452.27|458.37|452.97|457.59|452.19|224
1640300100000|2021-12-23 22:55:00|457.66|452.26|457.27|451.87|457.74|452.34|457.22|451.82|190
1640300400000|2021-12-23 23:00:00|457.28|451.88|457.58|452.18|457.71|452.31|457.24|451.84|261
1640300700000|2021-12-23 23:05:00|457.59|452.19|457.92|452.52|458.06|452.66|457.4|452|313
1640301000000|2021-12-23 23:10:00|457.93|452.53|457.62|452.22|458.02|452.62|457.56|452.16|259
1640301300000|2021-12-23 23:15:00|457.61|452.21|457.69|452.29|457.82|452.42|457.17|451.77|255
1640301600000|2021-12-23 23:20:00|457.68|452.28|457.36|451.96|457.7|452.3|457.2|451.8|256
1640301900000|2021-12-23 23:25:00|457.37|451.97|457.23|451.83|457.46|452.06|457.12|451.72|237
1640302200000|2021-12-23 23:30:00|457.22|451.82|456.44|451.04|457.24|451.84|456.43|451.03|228
1640302500000|2021-12-23 23:35:00|456.43|451.03|456.53|451.13|456.7|451.3|456.39|450.99|332
1640302800000|2021-12-23 23:40:00|456.52|451.12|456.93|451.53|456.99|451.59|456.48|451.08|176
1640303100000|2021-12-23 23:45:00|456.92|451.52|457.3|451.9|457.41|452.01|456.92|451.52|219
1640303400000|2021-12-23 23:50:00|457.27|451.87|458.04|452.64|458.24|452.84|457.27|451.87|244
1640303700000|2021-12-23 23:55:00|458.05|452.65|458.27|452.87|458.27|452.87|457.93|452.53|264
1640304000000|2021-12-24 00:00:00|458.28|452.88|458.91|453.51|459.8|454.4|458.26|452.86|415
1640304300000|2021-12-24 00:05:00|458.93|453.53|458.27|452.87|459.34|453.94|458.12|452.72|410
1640304600000|2021-12-24 00:10:00|458.28|452.88|457.87|452.47|458.32|452.92|457.81|452.41|212
1640304900000|2021-12-24 00:15:00|457.86|452.46|458.7|453.3|458.83|453.43|457.55|452.15|383
1640305200000|2021-12-24 00:20:00|458.71|453.31|458.62|453.22|458.82|453.42|458.43|453.03|265
1640305500000|2021-12-24 00:25:00|458.61|453.21|458.89|453.49|459.03|453.63|458.61|453.21|239
1640305800000|2021-12-24 00:30:00|458.9|453.5|459.29|453.89|459.33|453.93|458.76|453.36|231
1640306100000|2021-12-24 00:35:00|459.3|453.9|458.38|452.98|459.33|453.93|458.23|452.83|241
1640306400000|2021-12-24 00:40:00|458.35|452.95|458.02|452.62|458.52|453.12|457.55|452.15|215
1640306700000|2021-12-24 00:45:00|458.03|452.63|458.15|452.75|458.29|452.89|457.84|452.44|213
1640307000000|2021-12-24 00:50:00|458.13|452.73|458.71|453.31|458.71|453.31|458.13|452.73|246
1640307300000|2021-12-24 00:55:00|458.72|453.32|459.02|453.62|459.2|453.8|458.67|453.27|200
1640307600000|2021-12-24 01:00:00|458.99|453.59|458.74|453.34|459.08|453.68|458.39|452.99|306
1640307900000|2021-12-24 01:05:00|458.75|453.35|459.17|453.77|459.18|453.78|458.75|453.35|183
1640308200000|2021-12-24 01:10:00|459.15|453.75|460.99|455.59|461.01|455.61|459.15|453.75|467
1640308500000|2021-12-24 01:15:00|460.98|455.58|460.38|454.98|461|455.6|460.31|454.91|333
1640308800000|2021-12-24 01:20:00|460.36|454.96|460.45|455.05|460.59|455.19|460|454.6|301
1640309100000|2021-12-24 01:25:00|460.46|455.06|460.28|454.88|460.53|455.13|460.09|454.69|264
1640309400000|2021-12-24 01:30:00|460.27|454.87|461.15|455.75|461.19|455.79|460.27|454.87|279
1640309700000|2021-12-24 01:35:00|461.16|455.76|461.08|455.68|461.38|455.98|460.68|455.28|272
1640310000000|2021-12-24 01:40:00|461.09|455.69|461.62|456.22|461.68|456.28|461.03|455.63|210
1640310300000|2021-12-24 01:45:00|461.6|456.2|461.15|455.75|461.63|456.23|460.98|455.58|287
1640310600000|2021-12-24 01:50:00|461.14|455.74|461.65|456.25|461.76|456.36|461.12|455.72|273
1640310900000|2021-12-24 01:55:00|461.66|456.26|462.18|456.78|462.33|456.93|461.66|456.26|325
1640311200000|2021-12-24 02:00:00|462.16|456.76|462.38|456.98|462.45|457.05|462.03|456.63|375
1640311500000|2021-12-24 02:05:00|462.39|456.99|461.92|456.52|462.39|456.99|461.52|456.12|356
1640311800000|2021-12-24 02:10:00|461.93|456.53|460.56|455.16|461.97|456.57|460.53|455.13|300
1640312100000|2021-12-24 02:15:00|460.55|455.15|460.14|454.74|460.59|455.19|460.14|454.74|244
1640312400000|2021-12-24 02:20:00|460.15|454.75|460.29|454.89|460.34|454.94|460.08|454.68|230
1640312700000|2021-12-24 02:25:00|460.28|454.88|460.45|455.05|460.56|455.16|460.24|454.84|236
1640313000000|2021-12-24 02:30:00|460.46|455.06|460.83|455.43|460.84|455.44|460.44|455.04|200
1640313300000|2021-12-24 02:35:00|460.84|455.44|460.86|455.46|460.86|455.46|460.45|455.05|183
1640313600000|2021-12-24 02:40:00|460.82|455.42|459.91|454.51|460.82|455.42|459.91|454.51|232
1640313900000|2021-12-24 02:45:00|459.92|454.52|459.62|454.22|459.93|454.53|459.49|454.09|157
1640314200000|2021-12-24 02:50:00|459.61|454.21|459.35|453.95|459.66|454.26|459.34|453.94|199
1640314500000|2021-12-24 02:55:00|459.36|453.96|459.47|454.07|459.54|454.14|459.35|453.95|166
1640314800000|2021-12-24 03:00:00|459.49|454.09|459.3|453.9|459.54|454.14|458.87|453.47|233
1640315100000|2021-12-24 03:05:00|459.31|453.91|459.11|453.71|459.32|453.92|458.6|453.2|291
1640315400000|2021-12-24 03:10:00|459.09|453.69|459.62|454.22|459.69|454.29|459.04|453.64|244
1640315700000|2021-12-24 03:15:00|459.63|454.23|459.52|454.12|460.17|454.77|459.51|454.11|220
1640316000000|2021-12-24 03:20:00|459.53|454.13|461.2|455.8|461.2|455.8|459.41|454.01|300
1640316300000|2021-12-24 03:25:00|461.21|455.81|461.08|455.68|461.81|456.41|460.97|455.57|273
1640316600000|2021-12-24 03:30:00|461.1|455.7|460.9|455.5|461.1|455.7|460.68|455.28|215
1640316900000|2021-12-24 03:35:00|460.89|455.49|461.15|455.75|461.15|455.75|460.79|455.39|228
1640317200000|2021-12-24 03:40:00|461.14|455.74|461.24|455.84|461.37|455.97|460.75|455.35|263
1640317500000|2021-12-24 03:45:00|461.25|455.85|461.2|455.8|461.65|456.25|461.15|455.75|307
1640317800000|2021-12-24 03:50:00|461.21|455.81|460.67|455.27|461.26|455.86|459.98|454.58|349
1640318100000|2021-12-24 03:55:00|460.68|455.28|461.29|455.89|461.29|455.89|460.25|454.85|258
1640318400000|2021-12-24 04:00:00|461.32|455.92|461.47|456.07|461.78|456.38|461.23|455.83|291
1640318700000|2021-12-24 04:05:00|461.48|456.08|461.98|456.58|461.99|456.59|461.45|456.05|150
1640319000000|2021-12-24 04:10:00|461.97|456.57|461.73|456.33|461.97|456.57|461.47|456.07|245
1640319300000|2021-12-24 04:15:00|461.72|456.32|461.54|456.14|461.9|456.5|461.31|455.91|179
1640319600000|2021-12-24 04:20:00|461.55|456.15|460.85|455.45|461.55|456.15|460.61|455.21|315
1640319900000|2021-12-24 04:25:00|460.86|455.46|461.25|455.85|461.29|455.89|460.85|455.45|131
1640320200000|2021-12-24 04:30:00|461.24|455.84|461.1|455.7|461.29|455.89|461.01|455.61|111
1640320500000|2021-12-24 04:35:00|461.11|455.71|461.09|455.69|461.12|455.72|460.89|455.49|95
1640320800000|2021-12-24 04:40:00|461.08|455.68|461.22|455.82|461.25|455.85|461.08|455.68|93
1640321100000|2021-12-24 04:45:00|461.21|455.81|461.03|455.63|461.22|455.82|460.94|455.54|70
1640321400000|2021-12-24 04:50:00|461.02|455.62|460.96|455.56|461.04|455.64|460.91|455.51|76
1640321700000|2021-12-24 04:55:00|460.95|455.55|460.45|455.05|460.95|455.55|460.43|455.03|234
1640322000000|2021-12-24 05:00:00|460.44|455.04|459.46|454.06|460.44|455.04|459.09|453.69|315
1640322300000|2021-12-24 05:05:00|459.45|454.05|458.71|453.31|459.5|454.1|458.7|453.3|236
1640322600000|2021-12-24 05:10:00|458.69|453.29|459.54|454.14|459.56|454.16|458.67|453.27|189
1640322900000|2021-12-24 05:15:00|459.53|454.13|459.6|454.2|459.88|454.48|459.47|454.07|203
1640323200000|2021-12-24 05:20:00|459.61|454.21|459.46|454.06|459.61|454.21|459.13|453.73|261
1640323500000|2021-12-24 05:25:00|459.44|454.04|457.48|452.08|459.44|454.04|457.4|452|258
1640323800000|2021-12-24 05:30:00|457.47|452.07|458.02|452.62|458.37|452.97|457.47|452.07|287
1640324100000|2021-12-24 05:35:00|458.04|452.64|458.07|452.67|458.64|453.24|457.88|452.48|276
1640324400000|2021-12-24 05:40:00|458.08|452.68|458.46|453.06|458.47|453.07|458.06|452.66|293
1640324700000|2021-12-24 05:45:00|458.45|453.05|458.79|453.39|458.99|453.59|458.44|453.04|245
1640325000000|2021-12-24 05:50:00|458.8|453.4|458.46|453.06|459.11|453.71|458.46|453.06|241
1640325300000|2021-12-24 05:55:00|458.47|453.07|458.72|453.32|458.79|453.39|458.4|453|192
1640325600000|2021-12-24 06:00:00|458.71|453.31|457.86|452.46|458.72|453.32|457.68|452.28|303
1640325900000|2021-12-24 06:05:00|457.87|452.47|458.04|452.64|458.22|452.82|457.87|452.47|201
1640326200000|2021-12-24 06:10:00|458.03|452.63|457.21|451.81|458.06|452.66|456.91|451.51|300
1640326500000|2021-12-24 06:15:00|457.23|451.83|456.94|451.54|457.23|451.83|456.56|451.16|300
1640326800000|2021-12-24 06:20:00|456.93|451.53|457.03|451.63|457.41|452.01|455.65|450.25|462
1640327100000|2021-12-24 06:25:00|457.04|451.64|457.88|452.48|457.91|452.51|457.02|451.62|294
1640327400000|2021-12-24 06:30:00|457.89|452.49|458.24|452.84|458.31|452.91|457.89|452.49|289
1640327700000|2021-12-24 06:35:00|458.25|452.85|458.4|453|458.58|453.18|458.24|452.84|169
1640328000000|2021-12-24 06:40:00|458.42|453.02|458.3|452.9|458.52|453.12|458.29|452.89|240
1640328300000|2021-12-24 06:45:00|458.29|452.89|458.77|453.37|459|453.6|458.29|452.89|226
1640328600000|2021-12-24 06:50:00|458.78|453.38|458.55|453.15|458.84|453.44|458.54|453.14|155
1640328900000|2021-12-24 06:55:00|458.53|453.13|458.52|453.12|458.61|453.21|457.86|452.46|251
1640329200000|2021-12-24 07:00:00|458.53|453.13|458.03|452.63|458.54|453.14|457.52|452.12|260
1640329500000|2021-12-24 07:05:00|458.04|452.64|458.56|453.16|458.62|453.22|457.85|452.45|204
1640329800000|2021-12-24 07:10:00|458.55|453.15|459.31|453.91|459.46|454.06|458.38|452.98|193
1640330100000|2021-12-24 07:15:00|459.34|453.94|459.77|454.37|459.81|454.41|459.32|453.92|352
1640330400000|2021-12-24 07:20:00|459.76|454.36|459.7|454.3|459.9|454.5|459.53|454.13|371
1640330700000|2021-12-24 07:25:00|459.73|454.33|459.77|454.37|459.96|454.56|459.7|454.3|472
1640331000000|2021-12-24 07:30:00|459.74|454.34|457.89|452.49|459.96|454.56|457.35|451.95|361
1640331300000|2021-12-24 07:35:00|457.88|452.48|457.93|452.53|458.28|452.88|457.82|452.42|307
1640331600000|2021-12-24 07:40:00|457.94|452.54|458.64|453.24|459.14|453.74|457.94|452.54|272
1640331900000|2021-12-24 07:45:00|458.63|453.23|458.6|453.2|458.79|453.39|458.46|453.06|236
1640332200000|2021-12-24 07:50:00|458.63|453.23|458.81|453.41|459.12|453.72|458.6|453.2|209
1640332500000|2021-12-24 07:55:00|458.8|453.4|459.21|453.81|459.58|454.18|458.75|453.35|243
1640332800000|2021-12-24 08:00:00|459.2|453.8|459.01|453.61|459.23|453.83|458.81|453.41|307
1640333100000|2021-12-24 08:05:00|458.99|453.59|459.51|454.11|459.51|454.11|458.99|453.59|269
1640333400000|2021-12-24 08:10:00|459.5|454.1|461.59|456.19|461.6|456.2|459.15|453.75|380
1640333700000|2021-12-24 08:15:00|461.6|456.2|461.77|456.37|461.77|456.37|461.56|456.16|176
1640334000000|2021-12-24 08:20:00|461.76|456.36|461.38|455.98|461.77|456.37|461.32|455.92|176
1640334300000|2021-12-24 08:25:00|461.37|455.97|461.83|456.43|461.9|456.5|461.28|455.88|166
1640334600000|2021-12-24 08:30:00|461.82|456.42|462.02|456.62|462.06|456.66|461.81|456.41|137
1640334900000|2021-12-24 08:35:00|462.05|456.65|462.07|456.67|462.11|456.71|461.94|456.54|116
1640335200000|2021-12-24 08:40:00|462.08|456.68|461.72|456.32|462.08|456.68|461.65|456.25|139
1640335500000|2021-12-24 08:45:00|461.73|456.33|462.1|456.7|462.29|456.89|461.7|456.3|165
1640335800000|2021-12-24 08:50:00|462.09|456.69|461.18|455.78|462.28|456.88|461.09|455.69|207
1640336100000|2021-12-24 08:55:00|461.19|455.79|461.29|455.89|461.4|456|461|455.6|184
1640336400000|2021-12-24 09:00:00|461.28|455.88|461.02|455.62|461.28|455.88|460.71|455.31|229
1640336700000|2021-12-24 09:05:00|461.03|455.63|461.58|456.18|461.62|456.22|461|455.6|202
1640337000000|2021-12-24 09:10:00|461.59|456.19|461.69|456.29|461.78|456.38|461.58|456.18|136
1640337300000|2021-12-24 09:15:00|461.68|456.28|461.67|456.27|461.77|456.37|461.51|456.11|193
1640337600000|2021-12-24 09:20:00|461.71|456.31|463.23|457.83|463.34|457.94|461.6|456.2|304
1640337900000|2021-12-24 09:25:00|463.24|457.84|463.64|458.24|463.94|458.54|463.24|457.84|202
1640338200000|2021-12-24 09:30:00|463.63|458.23|462.91|457.51|463.65|458.25|462.57|457.17|302
1640338500000|2021-12-24 09:35:00|462.89|457.49|462.79|457.39|462.93|457.53|462.63|457.23|225
1640338800000|2021-12-24 09:40:00|462.8|457.4|462.31|456.91|462.8|457.4|462.27|456.87|155
1640339100000|2021-12-24 09:45:00|462.3|456.9|462.66|457.26|462.67|457.27|462.3|456.9|120
1640339400000|2021-12-24 09:50:00|462.67|457.27|462.73|457.33|462.77|457.37|462.57|457.17|134
1640339700000|2021-12-24 09:55:00|462.72|457.32|462.83|457.43|462.98|457.58|462.56|457.16|193
1640340000000|2021-12-24 10:00:00|462.78|457.38|462.41|457.01|462.78|457.38|462.37|456.97|154
1640340300000|2021-12-24 10:05:00|462.42|457.02|461.81|456.41|462.47|457.07|461.78|456.38|178
1640340600000|2021-12-24 10:10:00|461.8|456.4|461.82|456.42|461.84|456.44|461.3|455.9|161
1640340900000|2021-12-24 10:15:00|461.83|456.43|461.66|456.26|461.83|456.43|461.54|456.14|150
1640341200000|2021-12-24 10:20:00|461.65|456.25|462.19|456.79|462.19|456.79|461.63|456.23|148
1640341500000|2021-12-24 10:25:00|462.2|456.8|462.25|456.85|462.41|457.01|461.96|456.56|202
1640341800000|2021-12-24 10:30:00|462.19|456.79|462.55|457.15|462.65|457.25|462.16|456.76|158
1640342100000|2021-12-24 10:35:00|462.56|457.16|462.6|457.2|462.61|457.21|462.4|457|148
1640342400000|2021-12-24 10:40:00|462.59|457.19|462.86|457.46|462.91|457.51|462.47|457.07|154
1640342700000|2021-12-24 10:45:00|462.87|457.47|462.61|457.21|462.99|457.59|462.46|457.06|188
1640343000000|2021-12-24 10:50:00|462.63|457.23|461.94|456.54|462.69|457.29|461.93|456.53|132
1640343300000|2021-12-24 10:55:00|461.93|456.53|462.24|456.84|462.34|456.94|461.91|456.51|193
1640343600000|2021-12-24 11:00:00|462.23|456.83|461.79|456.39|462.23|456.83|461.69|456.29|246
1640343900000|2021-12-24 11:05:00|461.8|456.4|462.36|456.96|462.37|456.97|461.78|456.38|121
1640344200000|2021-12-24 11:10:00|462.35|456.95|462.65|457.25|462.9|457.5|462.24|456.84|166
1640344500000|2021-12-24 11:15:00|462.64|457.24|462.74|457.34|462.98|457.58|462.54|457.14|181
1640344800000|2021-12-24 11:20:00|462.73|457.33|463.47|458.07|463.63|458.23|462.63|457.23|305
1640345100000|2021-12-24 11:25:00|463.48|458.08|461.73|456.33|463.57|458.17|461.64|456.24|350
1640345400000|2021-12-24 11:30:00|461.71|456.31|461.67|456.27|461.71|456.31|460.88|455.48|268
1640345700000|2021-12-24 11:35:00|461.69|456.29|461.46|456.06|461.72|456.32|460.91|455.51|277
1640346000000|2021-12-24 11:40:00|461.45|456.05|460.75|455.35|461.45|456.05|460.75|455.35|232
1640346300000|2021-12-24 11:45:00|460.76|455.36|460.56|455.16|461.07|455.67|460.53|455.13|163
1640346600000|2021-12-24 11:50:00|460.55|455.15|458.59|453.19|460.56|455.16|458.49|453.09|415
1640346900000|2021-12-24 11:55:00|458.58|453.18|459.35|453.95|459.57|454.17|458.58|453.18|276
1640347200000|2021-12-24 12:00:00|459.33|453.93|457.45|452.05|459.47|454.07|457.43|452.03|401
1640347500000|2021-12-24 12:05:00|457.43|452.03|458.28|452.88|458.37|452.97|457.36|451.96|354
1640347800000|2021-12-24 12:10:00|458.31|452.91|458.85|453.45|459.3|453.9|457.75|452.35|308
1640348100000|2021-12-24 12:15:00|458.84|453.44|459.59|454.19|459.8|454.4|458.84|453.44|230
1640348400000|2021-12-24 12:20:00|459.58|454.18|459.99|454.59|460.14|454.74|459.47|454.07|238
1640348700000|2021-12-24 12:25:00|459.97|454.57|459.41|454.01|460.06|454.66|459.35|453.95|286
1640349000000|2021-12-24 12:30:00|459.4|454|459.59|454.19|459.66|454.26|459.11|453.71|218
1640349300000|2021-12-24 12:35:00|459.6|454.2|459.05|453.65|459.75|454.35|458.96|453.56|210
1640349600000|2021-12-24 12:40:00|459.04|453.64|459.47|454.07|459.58|454.18|458.64|453.24|205
1640349900000|2021-12-24 12:45:00|459.42|454.02|460.5|455.1|460.51|455.11|459.3|453.9|262
1640350200000|2021-12-24 12:50:00|460.49|455.09|460.08|454.68|460.64|455.24|459.94|454.54|156
1640350500000|2021-12-24 12:55:00|460.09|454.69|460.16|454.76|460.4|455|459.96|454.56|184
1640350800000|2021-12-24 13:00:00|460.15|454.75|459.8|454.4|460.15|454.75|459.69|454.29|244
1640351100000|2021-12-24 13:05:00|459.79|454.39|459.22|453.82|459.93|454.53|459.14|453.74|266
1640351400000|2021-12-24 13:10:00|459.21|453.81|459.08|453.68|459.28|453.88|459.07|453.67|190
1640351700000|2021-12-24 13:15:00|459.06|453.66|459.3|453.9|459.41|454.01|458.88|453.48|255
1640352000000|2021-12-24 13:20:00|459.32|453.92|459.52|454.12|459.57|454.17|459.16|453.76|189
1640352300000|2021-12-24 13:25:00|459.51|454.11|459.66|454.26|460.18|454.78|459.49|454.09|272
1640352600000|2021-12-24 13:30:00|459.65|454.25|459.18|453.78|459.66|454.26|458.86|453.46|235
1640352900000|2021-12-24 13:35:00|459.2|453.8|459.39|453.99|459.41|454.01|458.89|453.49|207
1640353200000|2021-12-24 13:40:00|459.4|454|460.32|454.92|460.38|454.98|459.38|453.98|243
1640353500000|2021-12-24 13:45:00|460.31|454.91|459.59|454.19|460.98|455.58|459.43|454.03|343
1640353800000|2021-12-24 13:50:00|459.6|454.2|458.49|453.09|459.63|454.23|458.32|452.92|312
1640354100000|2021-12-24 13:55:00|458.5|453.1|458.1|452.7|458.98|453.58|457.52|452.12|282
1640354400000|2021-12-24 14:00:00|458.09|452.69|458.28|452.88|458.63|453.23|457.95|452.55|312
1640354700000|2021-12-24 14:05:00|458.3|452.9|459.15|453.75|459.2|453.8|458.29|452.89|366
1640355000000|2021-12-24 14:10:00|459.16|453.76|459.74|454.34|459.74|454.34|458.96|453.56|266
1640355300000|2021-12-24 14:15:00|459.73|454.33|459.34|453.94|459.74|454.34|459.18|453.78|294
1640355600000|2021-12-24 14:20:00|459.33|453.93|458.62|453.22|459.53|454.13|458.55|453.15|272
1640355900000|2021-12-24 14:25:00|458.61|453.21|458.72|453.32|458.97|453.57|458.58|453.18|193
1640356200000|2021-12-24 14:30:00|458.71|453.31|458.84|453.44|458.86|453.46|458.59|453.19|172
1640356500000|2021-12-24 14:35:00|458.85|453.45|458.7|453.3|458.92|453.52|458.42|453.02|163
1640356800000|2021-12-24 14:40:00|458.69|453.29|459.21|453.81|459.36|453.96|458.69|453.29|137
1640357100000|2021-12-24 14:45:00|459.22|453.82|459.73|454.33|460.1|454.7|459.19|453.79|227
1640357400000|2021-12-24 14:50:00|459.78|454.38|458.9|453.5|460.3|454.9|458.74|453.34|286
1640357700000|2021-12-24 14:55:00|458.88|453.48|455.59|450.19|458.88|453.48|455.17|449.77|589
1640358000000|2021-12-24 15:00:00|455.58|450.18|452.71|447.31|455.58|450.18|452.44|447.04|744
1640358300000|2021-12-24 15:05:00|452.72|447.32|454.67|449.27|455.54|450.14|452.62|447.22|575
1640358600000|2021-12-24 15:10:00|454.66|449.26|455.03|449.63|455.66|450.26|454.38|448.98|464
1640358900000|2021-12-24 15:15:00|455.05|449.65|456.32|450.92|456.78|451.38|455.05|449.65|533
1640359200000|2021-12-24 15:20:00|456.31|450.91|455.73|450.33|456.41|451.01|455.43|450.03|495
1640359500000|2021-12-24 15:25:00|455.71|450.31|456.5|451.1|456.56|451.16|455.28|449.88|449
1640359800000|2021-12-24 15:30:00|456.48|451.08|456.3|450.9|456.75|451.35|456.28|450.88|292
1640360100000|2021-12-24 15:35:00|456.31|450.91|456.15|450.75|456.41|451.01|455.8|450.4|336
1640360400000|2021-12-24 15:40:00|456.17|450.77|456.05|450.65|456.19|450.79|455.39|449.99|369
1640360700000|2021-12-24 15:45:00|456.04|450.64|456.07|450.67|456.13|450.73|455.55|450.15|295
1640361000000|2021-12-24 15:50:00|456.08|450.68|456.92|451.52|456.95|451.55|456.07|450.67|222
1640361300000|2021-12-24 15:55:00|456.91|451.51|457.62|452.22|457.79|452.39|456.91|451.51|378
1640361600000|2021-12-24 16:00:00|457.61|452.21|457.77|452.37|457.81|452.41|457.1|451.7|444
1640361900000|2021-12-24 16:05:00|457.78|452.38|458.78|453.38|458.83|453.43|457.55|452.15|440
1640362200000|2021-12-24 16:10:00|458.79|453.39|458.83|453.43|459|453.6|458.54|453.14|327
1640362500000|2021-12-24 16:15:00|458.82|453.42|457.56|452.16|459.13|453.73|457.56|452.16|327
1640362800000|2021-12-24 16:20:00|457.57|452.17|458.1|452.7|458.19|452.79|457.51|452.11|326
1640363100000|2021-12-24 16:25:00|458.11|452.71|458.38|452.98|458.59|453.19|457.9|452.5|280
1640363400000|2021-12-24 16:30:00|458.37|452.97|457.79|452.39|458.37|452.97|457.65|452.25|337
1640363700000|2021-12-24 16:35:00|457.78|452.38|457.33|451.93|457.83|452.43|457.19|451.79|244
1640364000000|2021-12-24 16:40:00|457.35|451.95|455.8|450.4|457.52|452.12|455.7|450.3|436
1640364300000|2021-12-24 16:45:00|455.79|450.39|455.81|450.41|456.81|451.41|455.63|450.23|462
1640364600000|2021-12-24 16:50:00|455.82|450.42|456.43|451.03|456.6|451.2|455.81|450.41|355
1640364900000|2021-12-24 16:55:00|456.42|451.02|456.75|451.35|456.83|451.43|456.01|450.61|365
1640365200000|2021-12-24 17:00:00|456.74|451.34|457.4|452|458.42|453.02|456.57|451.17|409
1640365500000|2021-12-24 17:05:00|457.41|452.01|456.24|450.84|457.42|452.02|456.04|450.64|292
1640365800000|2021-12-24 17:10:00|456.23|450.83|456.68|451.28|456.73|451.33|456.1|450.7|221
1640366100000|2021-12-24 17:15:00|456.69|451.29|455.48|450.08|456.69|451.29|455.48|450.08|304
1640366400000|2021-12-24 17:20:00|455.47|450.07|455.88|450.48|455.99|450.59|455.41|450.01|258
1640366700000|2021-12-24 17:25:00|455.87|450.47|455.62|450.22|455.98|450.58|455.26|449.86|295
1640367000000|2021-12-24 17:30:00|455.64|450.24|456.23|450.83|456.47|451.07|455.57|450.17|330
1640367300000|2021-12-24 17:35:00|456.22|450.82|456.73|451.33|456.76|451.36|455.99|450.59|238
1640367600000|2021-12-24 17:40:00|456.74|451.34|457.11|451.71|457.11|451.71|456.71|451.31|206
1640367900000|2021-12-24 17:45:00|457.12|451.72|457.68|452.28|457.73|452.33|456.97|451.57|274
1640368200000|2021-12-24 17:50:00|457.69|452.29|458.32|452.92|458.54|453.14|457.69|452.29|204
1640368500000|2021-12-24 17:55:00|458.33|452.93|458.85|453.45|458.9|453.5|458.23|452.83|324
1640368800000|2021-12-24 18:00:00|458.86|453.46|459.07|453.67|459.13|453.73|458.78|453.38|229
1640369100000|2021-12-24 18:05:00|459.08|453.68|459.57|454.17|459.7|454.3|459.05|453.65|181
1640369400000|2021-12-24 18:10:00|459.56|454.16|458.98|453.58|459.63|454.23|458.67|453.27|240
1640369700000|2021-12-24 18:15:00|458.99|453.59|458.95|453.55|459.36|453.96|458.82|453.42|249
1640370000000|2021-12-24 18:20:00|458.96|453.56|459.35|453.95|459.42|454.02|458.93|453.53|181
1640370300000|2021-12-24 18:25:00|459.37|453.97|459.25|453.85|459.82|454.42|458.44|453.04|310
1640370600000|2021-12-24 18:30:00|459.26|453.86|459.3|453.9|459.62|454.22|459.08|453.68|268
1640370900000|2021-12-24 18:35:00|459.41|454.01|460.34|454.94|460.34|454.94|459.41|454.01|183
1640371200000|2021-12-24 18:40:00|460.33|454.93|460.28|454.88|460.39|454.99|459.78|454.38|294
1640371500000|2021-12-24 18:45:00|460.29|454.89|461.06|455.66|461.87|456.47|460.1|454.7|361
1640371800000|2021-12-24 18:50:00|461.05|455.65|460.71|455.31|461.86|456.46|460.59|455.19|525
1640372100000|2021-12-24 18:55:00|460.72|455.32|461.66|456.26|461.92|456.52|460.71|455.31|517
1640372400000|2021-12-24 19:00:00|461.65|456.25|461.29|455.89|462.05|456.65|461.23|455.83|443
1640372700000|2021-12-24 19:05:00|461.3|455.9|461.83|456.43|462.09|456.69|461.27|455.87|320
1640373000000|2021-12-24 19:10:00|461.84|456.44|461.7|456.3|462.16|456.76|461.6|456.2|346
1640373300000|2021-12-24 19:15:00|461.73|456.33|460.54|455.14|462.16|456.76|460.41|455.01|499
1640373600000|2021-12-24 19:20:00|460.57|455.17|460.04|454.64|460.62|455.22|459.25|453.85|331
1640373900000|2021-12-24 19:25:00|460.03|454.63|459.68|454.28|460.19|454.79|459.68|454.28|272
1640374200000|2021-12-24 19:30:00|459.69|454.29|458.7|453.3|459.73|454.33|458.7|453.3|327
1640374500000|2021-12-24 19:35:00|458.69|453.29|459.23|453.83|459.44|454.04|458.11|452.71|473
1640374800000|2021-12-24 19:40:00|459.22|453.82|457.57|452.17|459.22|453.82|457.4|452|448
1640375100000|2021-12-24 19:45:00|457.58|452.18|457.91|452.51|458.49|453.09|457.57|452.17|465
1640375400000|2021-12-24 19:50:00|457.92|452.52|456.9|451.5|457.92|452.52|456.88|451.48|368
1640375700000|2021-12-24 19:55:00|456.88|451.48|456.63|451.23|457.25|451.85|456.3|450.9|507
1640376000000|2021-12-24 20:00:00|456.64|451.24|455.54|450.14|456.64|451.24|455.47|450.07|682
1640376300000|2021-12-24 20:05:00|455.53|450.13|455.22|449.82|455.7|450.3|454.71|449.31|490
1640376600000|2021-12-24 20:10:00|455.23|449.83|457.21|451.81|457.23|451.83|455.22|449.82|440
1640376900000|2021-12-24 20:15:00|457.22|451.82|457.37|451.97|457.82|452.42|456.66|451.26|400
1640377200000|2021-12-24 20:20:00|457.36|451.96|456.8|451.4|457.37|451.97|456.08|450.68|398
1640377500000|2021-12-24 20:25:00|456.81|451.41|456.36|450.96|457.21|451.81|455.89|450.49|478
1640377800000|2021-12-24 20:30:00|456.37|450.97|456.64|451.24|456.65|451.25|455.94|450.54|410
1640378100000|2021-12-24 20:35:00|456.63|451.23|457.21|451.81|457.34|451.94|456.6|451.2|284
1640378400000|2021-12-24 20:40:00|457.2|451.8|458.03|452.63|458.04|452.64|457.2|451.8|349
1640378700000|2021-12-24 20:45:00|458.04|452.64|458.52|453.12|458.55|453.15|457.91|452.51|320
1640379000000|2021-12-24 20:50:00|458.51|453.11|457.86|452.46|458.51|453.11|457.29|451.89|340
1640379300000|2021-12-24 20:55:00|457.77|452.37|458.1|452.7|458.5|453.1|457.61|452.21|312
1640379600000|2021-12-24 21:00:00|458.11|452.71|457.8|452.4|458.31|452.91|457.55|452.15|339
1640379900000|2021-12-24 21:05:00|457.81|452.41|458.53|453.13|458.75|453.35|457.67|452.27|365
1640380200000|2021-12-24 21:10:00|458.52|453.12|457.73|452.33|458.53|453.13|457.73|452.33|316
1640380500000|2021-12-24 21:15:00|457.74|452.34|457.75|452.35|457.91|452.51|457.38|451.98|297
1640380800000|2021-12-24 21:20:00|457.74|452.34|457.86|452.46|458.05|452.65|457.5|452.1|300
1640381100000|2021-12-24 21:25:00|457.87|452.47|458.85|453.45|458.95|453.55|457.87|452.47|252
1640381400000|2021-12-24 21:30:00|458.84|453.44|458.44|453.04|459.04|453.64|458.43|453.03|225
1640381700000|2021-12-24 21:35:00|458.45|453.05|457.3|451.9|458.46|453.06|456.99|451.59|369
1640382000000|2021-12-24 21:40:00|457.29|451.89|457.15|451.75|457.54|452.14|457.09|451.69|268
1640382300000|2021-12-24 21:45:00|457.16|451.76|457.36|451.96|457.69|452.29|457.12|451.72|225
1640382600000|2021-12-24 21:50:00|457.33|451.93|458.03|452.63|458.11|452.71|457.32|451.92|210
1640382900000|2021-12-24 21:55:00|458.04|452.64|457.28|451.88|458.16|452.76|457.25|451.85|254
1640505300000|2021-12-26 07:55:00|457.63|452.23|450.74|445.34|457.63|452.23|450.74|445.34|6
1640505600000|2021-12-26 08:00:00|450.72|445.32|450.15|444.75|450.72|445.32|449.99|444.59|288
1640505900000|2021-12-26 08:05:00|450.14|444.74|450.5|445.1|450.5|445.1|449.9|444.5|196
1640506200000|2021-12-26 08:10:00|450.51|445.11|450.78|445.38|450.78|445.38|450.34|444.94|134
1640506500000|2021-12-26 08:15:00|450.77|445.37|451.17|445.77|451.19|445.79|450.76|445.36|137
1640506800000|2021-12-26 08:20:00|451.16|445.76|451.63|446.23|451.63|446.23|450.95|445.55|243
1640507100000|2021-12-26 08:25:00|451.64|446.24|451.56|446.16|451.68|446.28|451.5|446.1|192
1640507400000|2021-12-26 08:30:00|451.57|446.17|451.45|446.05|451.61|446.21|451.39|445.99|207
1640507700000|2021-12-26 08:35:00|451.46|446.06|450.51|445.11|451.46|446.06|450.49|445.09|217
1640508000000|2021-12-26 08:40:00|450.5|445.1|450.16|444.76|450.59|445.19|450.15|444.75|166
1640508300000|2021-12-26 08:45:00|450.15|444.75|449.38|443.98|450.15|444.75|449.37|443.97|249
1640508600000|2021-12-26 08:50:00|449.39|443.99|449.64|444.24|449.91|444.51|449.37|443.97|175
1640508900000|2021-12-26 08:55:00|449.65|444.25|449.95|444.55|449.96|444.56|449.5|444.1|101
1640509200000|2021-12-26 09:00:00|449.96|444.56|449.96|444.56|450|444.6|449.77|444.37|107
1640509500000|2021-12-26 09:05:00|449.94|444.54|450.18|444.78|450.39|444.99|449.94|444.54|198
1640509800000|2021-12-26 09:10:00|450.19|444.79|450.43|445.03|450.53|445.13|450.12|444.72|161
1640510100000|2021-12-26 09:15:00|450.42|445.02|450.63|445.23|450.64|445.24|450.39|444.99|112
1640510400000|2021-12-26 09:20:00|450.64|445.24|450.93|445.53|451.03|445.63|450.64|445.24|86
1640510700000|2021-12-26 09:25:00|450.94|445.54|450.79|445.39|450.94|445.54|450.72|445.32|206
1640511000000|2021-12-26 09:30:00|450.78|445.38|450.62|445.22|450.82|445.42|450.56|445.16|193
1640511300000|2021-12-26 09:35:00|450.63|445.23|451.77|446.37|451.8|446.4|450.62|445.22|233
1640511600000|2021-12-26 09:40:00|451.78|446.38|451.85|446.45|452.64|447.24|451.66|446.26|298
1640511900000|2021-12-26 09:45:00|451.84|446.44|452.52|447.12|452.66|447.26|451.77|446.37|380
1640512200000|2021-12-26 09:50:00|452.5|447.1|451.56|446.16|452.54|447.14|451.56|446.16|332
1640512500000|2021-12-26 09:55:00|451.57|446.17|451.67|446.27|452.23|446.83|451.47|446.07|335
1640512800000|2021-12-26 10:00:00|451.66|446.26|452.37|446.97|452.52|447.12|451.65|446.25|202
1640513100000|2021-12-26 10:05:00|452.36|446.96|451.67|446.27|452.37|446.97|451.57|446.17|248
1640513400000|2021-12-26 10:10:00|451.69|446.29|451.46|446.06|452.11|446.71|451.36|445.96|271
1640513700000|2021-12-26 10:15:00|451.45|446.05|451.54|446.14|451.85|446.45|451.24|445.84|303
1640514000000|2021-12-26 10:20:00|451.56|446.16|451.64|446.24|451.85|446.45|451.47|446.07|287
1640514300000|2021-12-26 10:25:00|451.63|446.23|451.83|446.43|452.12|446.72|451.55|446.15|322
1640514600000|2021-12-26 10:30:00|451.84|446.44|451.75|446.35|452.03|446.63|451.75|446.35|254
1640514900000|2021-12-26 10:35:00|451.76|446.36|452.62|447.22|452.62|447.22|451.63|446.23|298
1640515200000|2021-12-26 10:40:00|452.61|447.21|452.8|447.4|452.93|447.53|452.5|447.1|188
1640515500000|2021-12-26 10:45:00|452.81|447.41|452.66|447.26|452.88|447.48|452.44|447.04|280
1640515800000|2021-12-26 10:50:00|452.65|447.25|452.62|447.22|452.7|447.3|452.38|446.98|204
1640516100000|2021-12-26 10:55:00|452.61|447.21|453.39|447.99|453.59|448.19|452.56|447.16|175
1640516400000|2021-12-26 11:00:00|453.38|447.98|453.52|448.12|453.56|448.16|453.35|447.95|253
1640516700000|2021-12-26 11:05:00|453.53|448.13|454|448.6|454.01|448.61|453.51|448.11|268
1640517000000|2021-12-26 11:10:00|454.01|448.61|453.63|448.23|454.03|448.63|453.52|448.12|157
1640517300000|2021-12-26 11:15:00|453.62|448.22|453.98|448.58|454.01|448.61|453.57|448.17|112
1640517600000|2021-12-26 11:20:00|453.99|448.59|454.15|448.75|454.35|448.95|453.75|448.35|208
1640517900000|2021-12-26 11:25:00|454.13|448.73|454.21|448.81|454.22|448.82|454.1|448.7|135
1640518200000|2021-12-26 11:30:00|454.22|448.82|453.79|448.39|454.39|448.99|453.68|448.28|181
1640518500000|2021-12-26 11:35:00|453.8|448.4|452.54|447.14|453.8|448.4|452.12|446.72|428
1640518800000|2021-12-26 11:40:00|452.53|447.13|452.26|446.86|452.55|447.15|451.52|446.12|339
1640519100000|2021-12-26 11:45:00|452.25|446.85|449.63|444.23|452.32|446.92|448.85|443.45|519
1640519400000|2021-12-26 11:50:00|449.62|444.22|450.63|445.23|450.89|445.49|449.41|444.01|473
1640519700000|2021-12-26 11:55:00|450.64|445.24|451.44|446.04|451.86|446.46|450.42|445.02|311
1640520000000|2021-12-26 12:00:00|451.45|446.05|451.87|446.47|452.02|446.62|450.45|445.05|438
1640520300000|2021-12-26 12:05:00|451.89|446.49|452.13|446.73|452.36|446.96|451.8|446.4|248
1640520600000|2021-12-26 12:10:00|452.19|446.79|452.29|446.89|452.32|446.92|452.03|446.63|163
1640520900000|2021-12-26 12:15:00|452.3|446.9|452.27|446.87|452.31|446.91|452.08|446.68|179
1640521200000|2021-12-26 12:20:00|452.26|446.86|452.12|446.72|452.26|446.86|451.76|446.36|181
1640521500000|2021-12-26 12:25:00|452.13|446.73|451.32|445.92|452.13|446.73|450.9|445.5|306
1640521800000|2021-12-26 12:30:00|451.33|445.93|451.31|445.91|451.65|446.25|451.25|445.85|289
1640522100000|2021-12-26 12:35:00|451.33|445.93|451.99|446.59|452.11|446.71|451.32|445.92|257
1640522400000|2021-12-26 12:40:00|451.98|446.58|452.45|447.05|452.77|447.37|451.98|446.58|313
1640522700000|2021-12-26 12:45:00|452.46|447.06|452.95|447.55|452.96|447.56|452.27|446.87|301
1640523000000|2021-12-26 12:50:00|452.96|447.56|452.97|447.57|453.1|447.7|452.83|447.43|235
1640523300000|2021-12-26 12:55:00|452.96|447.56|452.78|447.38|453.06|447.66|452.74|447.34|153
1640523600000|2021-12-26 13:00:00|452.77|447.37|452.57|447.17|452.78|447.38|452.53|447.13|255
1640523900000|2021-12-26 13:05:00|452.58|447.18|452.67|447.27|452.97|447.57|452.54|447.14|242
1640524200000|2021-12-26 13:10:00|452.64|447.24|452.87|447.47|452.94|447.54|452.56|447.16|241
1640524500000|2021-12-26 13:15:00|452.88|447.48|453.18|447.78|453.32|447.92|452.85|447.45|225
1640524800000|2021-12-26 13:20:00|453.17|447.77|452.91|447.51|453.2|447.8|452.91|447.51|186
1640525100000|2021-12-26 13:25:00|452.92|447.52|452.51|447.11|453.01|447.61|452.41|447.01|285
1640525400000|2021-12-26 13:30:00|452.52|447.12|452.79|447.39|452.93|447.53|452.52|447.12|254
1640525700000|2021-12-26 13:35:00|452.8|447.4|452.95|447.55|453.02|447.62|452.8|447.4|130
1640526000000|2021-12-26 13:40:00|452.96|447.56|452.28|446.88|452.99|447.59|452.28|446.88|229
1640526300000|2021-12-26 13:45:00|452.26|446.86|452.47|447.07|452.66|447.26|452.26|446.86|185
1640526600000|2021-12-26 13:50:00|452.48|447.08|452.18|446.78|452.48|447.08|451.76|446.36|200
1640526900000|2021-12-26 13:55:00|452.17|446.77|452.36|446.96|452.37|446.97|452.13|446.73|170
1640527200000|2021-12-26 14:00:00|452.37|446.97|452.76|447.36|452.84|447.44|452.37|446.97|294
1640527500000|2021-12-26 14:05:00|452.72|447.32|453|447.6|453.02|447.62|452.52|447.12|178
1640527800000|2021-12-26 14:10:00|452.99|447.59|452.93|447.53|453.25|447.85|452.93|447.53|197
1640528100000|2021-12-26 14:15:00|452.92|447.52|451.8|446.4|452.92|447.52|451.77|446.37|324
1640528400000|2021-12-26 14:20:00|451.81|446.41|452.03|446.63|452.23|446.83|451.8|446.4|241
1640528700000|2021-12-26 14:25:00|452.06|446.66|451.75|446.35|452.07|446.67|451.61|446.21|237
1640529000000|2021-12-26 14:30:00|451.76|446.36|451.98|446.58|452.24|446.84|451.61|446.21|237
1640529300000|2021-12-26 14:35:00|451.99|446.59|451.94|446.54|452.24|446.84|451.93|446.53|146
1640529600000|2021-12-26 14:40:00|451.93|446.53|452.46|447.06|452.54|447.14|451.84|446.44|240
1640529900000|2021-12-26 14:45:00|452.47|447.07|452.12|446.72|452.5|447.1|451.67|446.27|287
1640530200000|2021-12-26 14:50:00|452.11|446.71|452.64|447.24|452.64|447.24|452.07|446.67|252
1640530500000|2021-12-26 14:55:00|452.63|447.23|452.64|447.24|452.73|447.33|452.57|447.17|193
1640530800000|2021-12-26 15:00:00|452.65|447.25|452.84|447.44|452.86|447.46|452.64|447.24|164
1640531100000|2021-12-26 15:05:00|452.83|447.43|452.57|447.17|452.85|447.45|452.5|447.1|163
1640531400000|2021-12-26 15:10:00|452.58|447.18|452.63|447.23|452.65|447.25|452.45|447.05|214
1640531700000|2021-12-26 15:15:00|452.62|447.22|453.83|448.43|453.96|448.56|452.61|447.21|325
1640532000000|2021-12-26 15:20:00|453.84|448.44|454.53|449.13|454.67|449.27|453.71|448.31|398
1640532300000|2021-12-26 15:25:00|454.49|449.09|454.14|448.74|454.58|449.18|453.99|448.59|249
1640532600000|2021-12-26 15:30:00|454.13|448.73|454.03|448.63|454.29|448.89|453.82|448.42|286
1640532900000|2021-12-26 15:35:00|454.02|448.62|454.05|448.65|454.21|448.81|453.98|448.58|188
1640533200000|2021-12-26 15:40:00|454.07|448.67|454.12|448.72|454.18|448.78|453.91|448.51|161
1640533500000|2021-12-26 15:45:00|454.13|448.73|452.9|447.5|454.16|448.76|452.78|447.38|183
1640533800000|2021-12-26 15:50:00|452.91|447.51|453.43|448.03|453.44|448.04|452.91|447.51|211
1640534100000|2021-12-26 15:55:00|453.42|448.02|453.57|448.17|453.61|448.21|453.39|447.99|193
1640534400000|2021-12-26 16:00:00|453.61|448.21|454.31|448.91|454.63|449.23|453.59|448.19|254
1640534700000|2021-12-26 16:05:00|454.3|448.9|453.71|448.31|454.51|449.11|453.71|448.31|282
1640535000000|2021-12-26 16:10:00|453.69|448.29|453.19|447.79|453.89|448.49|453.18|447.78|271
1640535300000|2021-12-26 16:15:00|453.2|447.8|453.43|448.03|453.59|448.19|453.19|447.79|256
1640535600000|2021-12-26 16:20:00|453.44|448.04|453.68|448.28|453.68|448.28|453.33|447.93|286
1640535900000|2021-12-26 16:25:00|453.69|448.29|454.32|448.92|454.34|448.94|453.67|448.27|230
1640536200000|2021-12-26 16:30:00|454.33|448.93|455.01|449.61|455.36|449.96|454.27|448.87|368
1640536500000|2021-12-26 16:35:00|455|449.6|455.32|449.92|455.36|449.96|454.96|449.56|283
1640536800000|2021-12-26 16:40:00|455.33|449.93|455.46|450.06|455.58|450.18|455.11|449.71|249
1640537100000|2021-12-26 16:45:00|455.51|450.11|455.67|450.27|455.87|450.47|455.5|450.1|299
1640537400000|2021-12-26 16:50:00|455.68|450.28|455.41|450.01|455.78|450.38|455.28|449.88|287
1640537700000|2021-12-26 16:55:00|455.4|450|455.21|449.81|455.46|450.06|455.17|449.77|273
1640538000000|2021-12-26 17:00:00|455.22|449.82|455.28|449.88|455.46|450.06|455.21|449.81|218
1640538300000|2021-12-26 17:05:00|455.29|449.89|454.98|449.58|455.3|449.9|454.98|449.58|125
1640538600000|2021-12-26 17:10:00|454.97|449.57|455.3|449.9|455.41|450.01|454.96|449.56|183
1640538900000|2021-12-26 17:15:00|455.29|449.89|455.35|449.95|455.56|450.16|455.24|449.84|194
1640539200000|2021-12-26 17:20:00|455.34|449.94|455.41|450.01|455.49|450.09|455.27|449.87|119
1640539500000|2021-12-26 17:25:00|455.44|450.04|455.4|450|455.72|450.32|455.36|449.96|259
1640539800000|2021-12-26 17:30:00|455.41|450.01|455.92|450.52|455.92|450.52|455.35|449.95|186
1640540100000|2021-12-26 17:35:00|455.93|450.53|456.29|450.89|456.32|450.92|455.92|450.52|167
1640540400000|2021-12-26 17:40:00|456.3|450.9|456.28|450.88|456.36|450.96|456.19|450.79|109
1640540700000|2021-12-26 17:45:00|456.29|450.89|455.96|450.56|456.29|450.89|455.93|450.53|197
1640541000000|2021-12-26 17:50:00|455.94|450.54|455.82|450.42|456.37|450.97|455.82|450.42|219
1640541300000|2021-12-26 17:55:00|455.77|450.37|455.45|450.05|455.77|450.37|454.98|449.58|319
1640541600000|2021-12-26 18:00:00|455.46|450.06|454.75|449.35|455.54|450.14|454.61|449.21|343
1640541900000|2021-12-26 18:05:00|454.76|449.36|454.23|448.83|454.77|449.37|454.11|448.71|285
1640542200000|2021-12-26 18:10:00|454.24|448.84|454.16|448.76|454.36|448.96|454.1|448.7|199
1640542500000|2021-12-26 18:15:00|454.18|448.78|454.28|448.88|454.58|449.18|454.18|448.78|173
1640542800000|2021-12-26 18:20:00|454.25|448.85|454.36|448.96|454.65|449.25|454.21|448.81|217
1640543100000|2021-12-26 18:25:00|454.37|448.97|454.31|448.91|454.53|449.13|454.3|448.9|220
1640543400000|2021-12-26 18:30:00|454.32|448.92|454.46|449.06|454.6|449.2|454.27|448.87|153
1640543700000|2021-12-26 18:35:00|454.47|449.07|454.62|449.22|454.62|449.22|454.3|448.9|179
1640544000000|2021-12-26 18:40:00|454.61|449.21|454.62|449.22|454.72|449.32|454.4|449|185
1640544300000|2021-12-26 18:45:00|454.61|449.21|454.3|448.9|454.73|449.33|454.27|448.87|175
1640544600000|2021-12-26 18:50:00|454.29|448.89|454.2|448.8|454.42|449.02|454.2|448.8|151
1640544900000|2021-12-26 18:55:00|454.14|448.74|455.33|449.93|455.74|450.34|454.14|448.74|346
1640545200000|2021-12-26 19:00:00|455.32|449.92|455.2|449.8|455.84|450.44|455.15|449.75|322
1640545500000|2021-12-26 19:05:00|455.21|449.81|455.16|449.76|455.37|449.97|454.8|449.4|331
1640545800000|2021-12-26 19:10:00|455.18|449.78|455.52|450.12|455.62|450.22|455.17|449.77|260
1640546100000|2021-12-26 19:15:00|455.51|450.11|455.63|450.23|455.7|450.3|454.97|449.57|357
1640546400000|2021-12-26 19:20:00|455.64|450.24|455.98|450.58|456.02|450.62|455.56|450.16|194
1640546700000|2021-12-26 19:25:00|456|450.6|455.72|450.32|456.1|450.7|455.7|450.3|231
1640547000000|2021-12-26 19:30:00|455.71|450.31|456.29|450.89|456.29|450.89|455.7|450.3|163
1640547300000|2021-12-26 19:35:00|456.28|450.88|456.36|450.96|456.48|451.08|456.19|450.79|196
1640547600000|2021-12-26 19:40:00|456.35|450.95|456.12|450.72|456.5|451.1|456.11|450.71|211
1640547900000|2021-12-26 19:45:00|456.13|450.73|456.23|450.83|456.28|450.88|456.04|450.64|218
1640548200000|2021-12-26 19:50:00|456.22|450.82|456.33|450.93|456.44|451.04|456.22|450.82|142
1640548500000|2021-12-26 19:55:00|456.32|450.92|456.54|451.14|456.6|451.2|456.29|450.89|124
1640548800000|2021-12-26 20:00:00|456.53|451.13|456.46|451.06|456.65|451.25|456.37|450.97|267
1640549100000|2021-12-26 20:05:00|456.47|451.07|456.43|451.03|456.47|451.07|456.15|450.75|182
1640549400000|2021-12-26 20:10:00|456.4|451|456.16|450.76|456.7|451.3|456.13|450.73|216
1640549700000|2021-12-26 20:15:00|456.15|450.75|456.2|450.8|456.42|451.02|456.06|450.66|192
1640550000000|2021-12-26 20:20:00|456.15|450.75|456.01|450.61|456.37|450.97|455.95|450.55|221
1640550300000|2021-12-26 20:25:00|456|450.6|455.95|450.55|456.11|450.71|455.66|450.26|205
1640550600000|2021-12-26 20:30:00|455.96|450.56|456.74|449.34|456.93|450.56|455.7|449.32|187
1640550900000|2021-12-26 20:35:00|456.73|449.33|456.99|449.59|457.34|449.94|456.73|449.33|216
1640551200000|2021-12-26 20:40:00|456.96|449.56|457.15|449.75|457.23|449.83|456.94|449.54|260
1640551500000|2021-12-26 20:45:00|457.16|449.76|457.04|449.64|457.25|449.85|457.01|449.61|227
1640551800000|2021-12-26 20:50:00|457.05|449.65|457.18|449.78|457.23|449.83|456.94|449.54|197
1640552100000|2021-12-26 20:55:00|457.17|449.77|456.69|449.29|457.18|449.78|456.69|449.29|205
1640552400000|2021-12-26 21:00:00|456.7|449.3|455.12|447.72|456.7|449.3|454.93|447.53|408
1640552700000|2021-12-26 21:05:00|455.1|447.7|454.01|446.61|455.24|447.84|453.98|446.58|322
1640553000000|2021-12-26 21:10:00|453.99|446.59|453.76|446.36|453.99|446.59|453.03|445.63|384
1640553300000|2021-12-26 21:15:00|453.77|446.37|454.7|447.3|454.7|447.3|453.47|446.07|329
1640553600000|2021-12-26 21:20:00|454.69|447.29|455.44|448.04|455.51|448.11|454.64|447.24|285
1640553900000|2021-12-26 21:25:00|455.45|448.05|456.55|449.15|456.75|449.35|455.4|448|362
1640554200000|2021-12-26 21:30:00|456.54|449.14|457.1|449.7|457.14|449.74|456.44|449.04|282
1640554500000|2021-12-26 21:35:00|457.14|449.74|457.75|450.35|458.21|450.81|457.11|449.71|543
1640554800000|2021-12-26 21:40:00|457.76|450.36|457.58|450.18|458.1|450.7|457.54|450.14|373
1640555100000|2021-12-26 21:45:00|457.59|450.19|458|450.6|458.05|450.65|457.49|450.09|354
1640555400000|2021-12-26 21:50:00|457.99|450.59|457.65|450.25|458.34|450.94|457.48|450.08|450
1640555700000|2021-12-26 21:55:00|457.64|450.24|456.95|449.55|457.88|450.48|456.63|449.23|432
1640556000000|2021-12-26 22:00:00|456.97|449.57|456.53|451.13|457.3|451.15|456.15|449.53|333
1640556300000|2021-12-26 22:05:00|456.52|451.12|456.22|450.82|456.53|451.13|455.92|450.52|300
1640556600000|2021-12-26 22:10:00|456.24|450.84|456.4|451|456.61|451.21|456.19|450.79|326
1640556900000|2021-12-26 22:15:00|456.41|451.01|456.23|450.83|456.42|451.02|456.19|450.79|191
1640557200000|2021-12-26 22:20:00|456.22|450.82|456.61|451.21|456.62|451.22|456.22|450.82|317
1640557500000|2021-12-26 22:25:00|456.6|451.2|456.19|450.79|456.61|451.21|456.12|450.72|318
1640557800000|2021-12-26 22:30:00|456.17|450.77|456.66|451.26|456.86|451.46|456.14|450.74|261
1640558100000|2021-12-26 22:35:00|456.67|451.27|457.55|452.15|457.55|452.15|456.64|451.24|330
1640558400000|2021-12-26 22:40:00|457.53|452.13|457.23|451.83|457.6|452.2|456.89|451.49|259
1640558700000|2021-12-26 22:45:00|457.24|451.84|456.87|451.47|457.3|451.9|456.5|451.1|364
1640559000000|2021-12-26 22:50:00|456.86|451.46|456.61|451.21|456.92|451.52|456.57|451.17|300
1640559300000|2021-12-26 22:55:00|456.62|451.22|456.55|451.15|456.66|451.26|456.44|451.04|245
1640559600000|2021-12-26 23:00:00|456.56|451.16|455.33|449.93|456.98|451.58|455.26|449.86|552
1640559900000|2021-12-26 23:05:00|455.34|449.94|455.04|449.64|455.63|450.23|454.92|449.52|439
1640560200000|2021-12-26 23:10:00|455.05|449.65|455.23|449.83|455.57|450.17|455.03|449.63|271
1640560500000|2021-12-26 23:15:00|455.22|449.82|454.84|449.44|455.22|449.82|454.75|449.35|383
1640560800000|2021-12-26 23:20:00|454.83|449.43|454.76|449.36|454.84|449.44|454.33|448.93|305
1640561100000|2021-12-26 23:25:00|454.72|449.32|454.48|449.08|454.77|449.37|453.98|448.58|403
1640561400000|2021-12-26 23:30:00|454.47|449.07|454.56|449.16|454.72|449.32|454.41|449.01|380
1640561700000|2021-12-26 23:35:00|454.57|449.17|454.76|449.36|455.12|449.72|454.29|448.89|360
1640562000000|2021-12-26 23:40:00|454.75|449.35|454.71|449.31|454.8|449.4|454.55|449.15|306
1640562300000|2021-12-26 23:45:00|454.72|449.32|454.88|449.48|455.05|449.65|454.72|449.32|333
1640562600000|2021-12-26 23:50:00|454.9|449.5|454.91|449.51|455|449.6|454.56|449.16|350
1640562900000|2021-12-26 23:55:00|454.92|449.52|454.48|449.08|455.08|449.68|454.43|449.03|372
1640563200000|2021-12-27 00:00:00|454.49|449.09|455.22|449.82|455.41|450.01|454.45|449.05|503
1640563500000|2021-12-27 00:05:00|455.21|449.81|455.11|449.71|455.25|449.85|454.88|449.48|303
1640563800000|2021-12-27 00:10:00|455.07|449.67|455.53|450.13|455.82|450.42|455.02|449.62|328
1640564100000|2021-12-27 00:15:00|455.5|450.1|455.23|449.83|455.65|450.25|455.23|449.83|402
1640564400000|2021-12-27 00:20:00|455.25|449.85|455.6|450.2|455.64|450.24|455.17|449.77|347
1640564700000|2021-12-27 00:25:00|455.61|450.21|455.32|449.92|455.65|450.25|455.27|449.87|307
1640565000000|2021-12-27 00:30:00|455.31|449.91|455.67|450.27|455.83|450.43|455.24|449.84|394
1640565300000|2021-12-27 00:35:00|455.69|450.29|454.1|448.7|455.69|450.29|453.83|448.43|410
1640565600000|2021-12-27 00:40:00|454.08|448.68|453.49|448.09|454.09|448.69|453.29|447.89|519
1640565900000|2021-12-27 00:45:00|453.48|448.08|453.74|448.34|454.19|448.79|453.33|447.93|421
1640566200000|2021-12-27 00:50:00|453.73|448.33|453.51|448.11|453.99|448.59|453.49|448.09|315
1640566500000|2021-12-27 00:55:00|453.52|448.12|453.68|448.28|453.8|448.4|453.46|448.06|363
1640566800000|2021-12-27 01:00:00|453.72|448.32|452.85|447.45|453.72|448.32|452.74|447.34|298
1640567100000|2021-12-27 01:05:00|452.86|447.46|452.39|446.99|453.11|447.71|452.32|446.92|413
1640567400000|2021-12-27 01:10:00|452.4|447|451.31|445.91|452.56|447.16|451.02|445.62|403
1640567700000|2021-12-27 01:15:00|451.28|445.88|451.61|446.21|451.8|446.4|450.52|445.12|417
1640568000000|2021-12-27 01:20:00|451.59|446.19|452.2|446.8|452.44|447.04|451.58|446.18|356
1640568300000|2021-12-27 01:25:00|452.19|446.79|452.62|447.22|452.69|447.29|452.18|446.78|196
1640568600000|2021-12-27 01:30:00|452.61|447.21|452.52|447.12|452.68|447.28|452.44|447.04|215
1640568900000|2021-12-27 01:35:00|452.48|447.08|452.37|446.97|452.61|447.21|452.35|446.95|193
1640569200000|2021-12-27 01:40:00|452.36|446.96|452.62|447.22|452.72|447.32|452.14|446.74|265
1640569500000|2021-12-27 01:45:00|452.63|447.23|452.97|447.57|453.23|447.83|452.63|447.23|289
1640569800000|2021-12-27 01:50:00|452.98|447.58|453.92|448.52|453.93|448.53|452.98|447.58|252
1640570100000|2021-12-27 01:55:00|453.93|448.53|453.71|448.31|453.93|448.53|453.45|448.05|354
1640570400000|2021-12-27 02:00:00|453.72|448.32|452.75|447.35|453.72|448.32|452.64|447.24|291
1640570700000|2021-12-27 02:05:00|452.78|447.38|452.73|447.33|453.06|447.66|452.42|447.02|294
1640571000000|2021-12-27 02:10:00|452.74|447.34|453.13|447.73|453.18|447.78|452.63|447.23|231
1640571300000|2021-12-27 02:15:00|453.14|447.74|452.75|447.35|453.15|447.75|452.74|447.34|200
1640571600000|2021-12-27 02:20:00|452.78|447.38|452.76|447.36|452.93|447.53|452.63|447.23|205
1640571900000|2021-12-27 02:25:00|452.8|447.4|452.96|447.56|452.99|447.59|452.76|447.36|169
1640572200000|2021-12-27 02:30:00|452.95|447.55|453.01|447.61|453.09|447.69|452.83|447.43|205
1640572500000|2021-12-27 02:35:00|453.02|447.62|453.47|448.07|453.55|448.15|452.96|447.56|229
1640572800000|2021-12-27 02:40:00|453.48|448.08|453.27|447.87|453.6|448.2|453.08|447.68|332
1640573100000|2021-12-27 02:45:00|453.26|447.86|453.52|448.12|453.56|448.16|453.13|447.73|341
1640573400000|2021-12-27 02:50:00|453.56|448.16|453.22|447.82|453.56|448.16|453.08|447.68|315
1640573700000|2021-12-27 02:55:00|453.21|447.81|452.67|447.27|453.39|447.99|452.53|447.13|359
1640574000000|2021-12-27 03:00:00|452.59|447.19|452.4|447|452.64|447.24|452.3|446.9|296
1640574300000|2021-12-27 03:05:00|452.37|446.97|452.67|447.27|452.8|447.4|452.3|446.9|220
1640574600000|2021-12-27 03:10:00|452.68|447.28|453.29|447.89|453.36|447.96|452.63|447.23|250
1640574900000|2021-12-27 03:15:00|453.31|447.91|453.44|448.04|453.51|448.11|453.23|447.83|277
1640575200000|2021-12-27 03:20:00|453.45|448.05|454.36|448.96|454.43|449.03|453.43|448.03|262
1640575500000|2021-12-27 03:25:00|454.35|448.95|454.26|448.86|454.77|449.37|454.18|448.78|349
1640575800000|2021-12-27 03:30:00|454.27|448.87|454.18|448.78|454.28|448.88|454.04|448.64|304
1640576100000|2021-12-27 03:35:00|454.19|448.79|454.33|448.93|454.45|449.05|454.18|448.78|305
1640576400000|2021-12-27 03:40:00|454.34|448.94|454.78|449.38|454.78|449.38|454.32|448.92|352
1640576700000|2021-12-27 03:45:00|454.62|449.22|454.74|449.34|454.79|449.39|454.43|449.03|317
1640577000000|2021-12-27 03:50:00|454.7|449.3|454.43|449.03|454.74|449.34|454.38|448.98|387
1640577300000|2021-12-27 03:55:00|454.44|449.04|454.54|449.14|454.59|449.19|454.3|448.9|283
1640577600000|2021-12-27 04:00:00|454.55|449.15|453.98|448.58|454.71|449.31|453.96|448.56|266
1640577900000|2021-12-27 04:05:00|453.99|448.59|453.17|447.77|453.99|448.59|453.06|447.66|251
1640578200000|2021-12-27 04:10:00|453.19|447.79|453.86|448.46|454.38|448.98|453.1|447.7|587
1640578500000|2021-12-27 04:15:00|453.85|448.45|453.26|447.86|453.85|448.45|453.19|447.79|352
1640578800000|2021-12-27 04:20:00|453.25|447.85|453.03|447.63|453.35|447.95|452.94|447.54|405
1640579100000|2021-12-27 04:25:00|453.07|447.67|453.1|447.7|453.24|447.84|452.79|447.39|431
1640579400000|2021-12-27 04:30:00|453.09|447.69|453.47|448.07|453.58|448.18|453.04|447.64|295
1640579700000|2021-12-27 04:35:00|453.46|448.06|453.35|447.95|453.55|448.15|453.16|447.76|263
1640580000000|2021-12-27 04:40:00|453.37|447.97|453.69|448.29|453.81|448.41|453.31|447.91|328
1640580300000|2021-12-27 04:45:00|453.73|448.33|453.56|448.16|453.92|448.52|453.29|447.89|359
1640580600000|2021-12-27 04:50:00|453.57|448.17|453.39|447.99|453.58|448.18|453.24|447.84|303
1640580900000|2021-12-27 04:55:00|453.42|448.02|453.41|448.01|453.5|448.1|453.13|447.73|363
1640581200000|2021-12-27 05:00:00|453.42|448.02|453.2|447.8|453.45|448.05|452.94|447.54|387
1640581500000|2021-12-27 05:05:00|453.19|447.79|453.32|447.92|453.42|448.02|453.07|447.67|307
1640581800000|2021-12-27 05:10:00|453.3|447.9|453.53|448.13|453.63|448.23|453.26|447.86|271
1640582100000|2021-12-27 05:15:00|453.58|448.18|453.43|448.03|453.62|448.22|453.18|447.78|298
1640582400000|2021-12-27 05:20:00|453.44|448.04|453.93|448.53|453.95|448.55|453.36|447.96|301
1640582700000|2021-12-27 05:25:00|453.94|448.54|454.28|448.88|454.42|449.02|453.88|448.48|314
1640583000000|2021-12-27 05:30:00|454.29|448.89|454.32|448.92|454.44|449.04|454.29|448.89|206
1640583300000|2021-12-27 05:35:00|454.29|448.89|454.16|448.76|454.36|448.96|453.86|448.46|241
1640583600000|2021-12-27 05:40:00|454.13|448.73|455.29|449.89|455.29|449.89|454.06|448.66|325
1640583900000|2021-12-27 05:45:00|455.3|449.9|455.28|449.88|455.54|450.14|455.06|449.66|266
1640584200000|2021-12-27 05:50:00|455.29|449.89|455.07|449.67|455.33|449.93|454.84|449.44|299
1640584500000|2021-12-27 05:55:00|455.05|449.65|454.49|449.09|455.27|449.87|454.3|448.9|349
1640584800000|2021-12-27 06:00:00|454.5|449.1|454.44|449.04|454.78|449.38|454.25|448.85|334
1640585100000|2021-12-27 06:05:00|454.45|449.05|454.15|448.75|454.47|449.07|454.01|448.61|243
1640585400000|2021-12-27 06:10:00|454.14|448.74|453.33|447.93|454.14|448.74|453.3|447.9|273
1640585700000|2021-12-27 06:15:00|453.31|447.91|453.68|448.28|453.69|448.29|453.2|447.8|304
1640586000000|2021-12-27 06:20:00|453.67|448.27|453.61|448.21|453.86|448.46|453.53|448.13|280
1640586300000|2021-12-27 06:25:00|453.6|448.2|453.7|448.3|453.98|448.58|453.58|448.18|217
1640586600000|2021-12-27 06:30:00|453.71|448.31|454.15|448.75|454.23|448.83|453.67|448.27|274
1640586900000|2021-12-27 06:35:00|454.16|448.76|454.34|448.94|454.36|448.96|454.11|448.71|135
1640587200000|2021-12-27 06:40:00|454.33|448.93|454.49|449.09|454.54|449.14|454.32|448.92|163
1640587500000|2021-12-27 06:45:00|454.5|449.1|454.48|449.08|455.1|449.7|454.46|449.06|239
1640587800000|2021-12-27 06:50:00|454.47|449.07|454.5|449.1|454.75|449.35|454.26|448.86|337
1640588100000|2021-12-27 06:55:00|454.49|449.09|454.58|449.18|454.68|449.28|454.36|448.96|345
1640588400000|2021-12-27 07:00:00|454.62|449.22|454.72|449.32|454.84|449.44|454.49|449.09|210
1640588700000|2021-12-27 07:05:00|454.71|449.31|454.91|449.51|455.12|449.72|454.7|449.3|250
1640589000000|2021-12-27 07:10:00|454.92|449.52|454.85|449.45|455.16|449.76|454.82|449.42|245
1640589300000|2021-12-27 07:15:00|454.86|449.46|454.95|449.55|455.1|449.7|454.82|449.42|209
1640589600000|2021-12-27 07:20:00|454.96|449.56|455.06|449.66|455.31|449.91|454.91|449.51|311
1640589900000|2021-12-27 07:25:00|455.05|449.65|454.94|449.54|455.06|449.66|454.63|449.23|309
1640590200000|2021-12-27 07:30:00|454.93|449.53|453.86|448.46|454.93|449.53|453.85|448.45|250
1640590500000|2021-12-27 07:35:00|453.88|448.48|453.99|448.59|454.38|448.98|453.88|448.48|306
1640590800000|2021-12-27 07:40:00|453.98|448.58|454.06|448.66|454.27|448.87|453.91|448.51|304
1640591100000|2021-12-27 07:45:00|454.03|448.63|453.27|447.87|454.03|448.63|453.24|447.84|354
1640591400000|2021-12-27 07:50:00|453.26|447.86|453.7|448.3|453.73|448.33|453.24|447.84|260
1640591700000|2021-12-27 07:55:00|453.71|448.31|453.7|448.3|454.04|448.64|453.64|448.24|207
1640592000000|2021-12-27 08:00:00|453.66|448.26|453.76|448.36|453.92|448.52|453.57|448.17|358
1640592300000|2021-12-27 08:05:00|453.75|448.35|454.5|449.1|454.5|449.1|453.75|448.35|324
1640592600000|2021-12-27 08:10:00|454.45|449.05|454.49|449.09|454.59|449.19|454.07|448.67|278
1640592900000|2021-12-27 08:15:00|454.5|449.1|454.44|449.04|454.51|449.11|454.28|448.88|210
1640593200000|2021-12-27 08:20:00|454.43|449.03|454.38|448.98|454.46|449.06|454.29|448.89|228
1640593500000|2021-12-27 08:25:00|454.39|448.99|454.4|449|454.52|449.12|454.31|448.91|217
1640593800000|2021-12-27 08:30:00|454.39|448.99|454.33|448.93|454.58|449.18|454.3|448.9|210
1640594100000|2021-12-27 08:35:00|454.32|448.92|454.3|448.9|454.38|448.98|454.24|448.84|106
1640594400000|2021-12-27 08:40:00|454.29|448.89|454.51|449.11|454.56|449.16|454.06|448.66|218
1640594700000|2021-12-27 08:45:00|454.52|449.12|453.31|447.91|454.56|449.16|453.29|447.89|184
1640595000000|2021-12-27 08:50:00|453.3|447.9|453.46|448.06|453.81|448.41|453.18|447.78|286
1640595300000|2021-12-27 08:55:00|453.48|448.08|452.68|447.28|453.61|448.21|452.66|447.26|400
1640595600000|2021-12-27 09:00:00|452.67|447.27|452.78|447.38|453.03|447.63|452.35|446.95|377
1640595900000|2021-12-27 09:05:00|452.77|447.37|452.45|447.05|452.82|447.42|452.31|446.91|305
1640596200000|2021-12-27 09:10:00|452.43|447.03|453.6|448.2|453.72|448.32|452.43|447.03|344
1640596500000|2021-12-27 09:15:00|453.61|448.21|453.85|448.45|453.86|448.46|453.47|448.07|220
1640596800000|2021-12-27 09:20:00|453.79|448.39|453.74|448.34|453.93|448.53|453.61|448.21|181
1640597100000|2021-12-27 09:25:00|453.76|448.36|453.78|448.38|453.93|448.53|453.47|448.07|276
1640597400000|2021-12-27 09:30:00|453.77|448.37|453.39|447.99|453.78|448.38|453.19|447.79|248
1640597700000|2021-12-27 09:35:00|453.37|447.97|453.23|447.83|453.37|447.97|452.86|447.46|374
1640598000000|2021-12-27 09:40:00|453.22|447.82|453.25|447.85|453.27|447.87|452.97|447.57|187
1640598300000|2021-12-27 09:45:00|453.27|447.87|454.55|449.15|454.58|449.18|453.23|447.83|221
1640598600000|2021-12-27 09:50:00|454.51|449.11|454.46|449.06|454.57|449.17|454.28|448.88|252
1640598900000|2021-12-27 09:55:00|454.47|449.07|454.52|449.12|454.69|449.29|454.45|449.05|324
1640599200000|2021-12-27 10:00:00|454.53|449.13|455.08|449.68|455.12|449.72|454.51|449.11|343
1640599500000|2021-12-27 10:05:00|455.09|449.69|455.57|450.17|455.66|450.26|455.01|449.61|251
1640599800000|2021-12-27 10:10:00|455.61|450.21|455.26|449.86|455.71|450.31|455.17|449.77|233
1640600100000|2021-12-27 10:15:00|455.24|449.84|455.56|450.16|455.59|450.19|455|449.6|294
1640600400000|2021-12-27 10:20:00|455.54|450.14|455.48|450.08|455.64|450.24|455.42|450.02|202
1640600700000|2021-12-27 10:25:00|455.56|450.16|456.17|450.77|456.19|450.79|455.46|450.06|212
1640601000000|2021-12-27 10:30:00|456.18|450.78|456.17|450.77|456.23|450.83|456.08|450.68|236
1640601300000|2021-12-27 10:35:00|456.18|450.78|456.24|450.84|456.26|450.86|456.07|450.67|189
1640601600000|2021-12-27 10:40:00|456.23|450.83|456.4|451|456.59|451.19|455.91|450.51|386
1640601900000|2021-12-27 10:45:00|456.36|450.96|457.29|451.89|457.3|451.9|456.28|450.88|340
1640602200000|2021-12-27 10:50:00|457.28|451.88|458.55|453.15|459.01|453.61|457.27|451.87|485
1640602500000|2021-12-27 10:55:00|458.61|453.21|458.45|453.05|458.74|453.34|458.06|452.66|487
1640602800000|2021-12-27 11:00:00|458.48|453.08|459.53|454.13|459.76|454.36|458.48|453.08|373
1640603100000|2021-12-27 11:05:00|459.5|454.1|461.96|456.56|462.08|456.68|459.43|454.03|312
1640603400000|2021-12-27 11:10:00|461.99|456.59|468.16|462.76|470.11|464.71|461.54|456.14|844
1640603700000|2021-12-27 11:15:00|467.98|462.58|468.19|462.79|468.88|463.48|467.13|461.73|621
1640604000000|2021-12-27 11:20:00|468.22|462.82|470.03|464.63|470.13|464.73|467.45|462.05|519
1640604300000|2021-12-27 11:25:00|470.04|464.64|468.51|463.11|470.19|464.79|468.48|463.08|448
1640604600000|2021-12-27 11:30:00|468.5|463.1|468.98|463.58|469.37|463.97|468.34|462.94|537
1640604900000|2021-12-27 11:35:00|468.97|463.57|471.03|465.63|471.03|465.63|468.89|463.49|382
1640605200000|2021-12-27 11:40:00|471.04|465.64|469.67|464.27|471.2|465.8|469.24|463.84|555
1640605500000|2021-12-27 11:45:00|469.68|464.28|468.93|463.53|470.08|464.68|468.9|463.5|376
1640605800000|2021-12-27 11:50:00|468.94|463.54|469.39|463.99|469.39|463.99|468.88|463.48|341
1640606100000|2021-12-27 11:55:00|469.37|463.97|469.44|464.04|469.84|464.44|469.34|463.94|308
1640606400000|2021-12-27 12:00:00|469.43|464.03|471.7|466.3|471.86|466.46|469.43|464.03|492
1640606700000|2021-12-27 12:05:00|471.71|466.31|471.83|466.43|471.92|466.52|470.99|465.59|408
1640607000000|2021-12-27 12:10:00|471.84|466.44|471.29|465.89|472.12|466.72|470.64|465.24|366
1640607300000|2021-12-27 12:15:00|471.28|465.88|468.51|463.11|471.29|465.89|467.85|462.45|628
1640607600000|2021-12-27 12:20:00|468.52|463.12|468.96|463.56|469.46|464.06|468.5|463.1|441
1640607900000|2021-12-27 12:25:00|468.95|463.55|470.23|464.83|470.35|464.95|468.7|463.3|392
1640608200000|2021-12-27 12:30:00|470.27|464.87|470.91|465.51|471.47|466.07|470.23|464.83|579
1640608500000|2021-12-27 12:35:00|470.9|465.5|471.38|465.98|471.68|466.28|470.87|465.47|635
1640608800000|2021-12-27 12:40:00|471.37|465.97|471.02|465.62|471.4|466|470.7|465.3|463
1640609100000|2021-12-27 12:45:00|471.03|465.63|470.67|465.27|471.04|465.64|469.93|464.53|535
1640609400000|2021-12-27 12:50:00|470.68|465.28|471.15|465.75|471.36|465.96|470.62|465.22|453
1640609700000|2021-12-27 12:55:00|471.13|465.73|470.53|465.13|471.23|465.83|470.39|464.99|432
1640610000000|2021-12-27 13:00:00|470.54|465.14|470.95|465.55|471.17|465.77|470.53|465.13|330
1640610300000|2021-12-27 13:05:00|470.96|465.56|469.11|463.71|471.13|465.73|469.1|463.7|459
1640610600000|2021-12-27 13:10:00|469.1|463.7|468.07|462.67|469.12|463.72|468|462.6|407
1640610900000|2021-12-27 13:15:00|468.06|462.66|468.57|463.17|468.74|463.34|467.48|462.08|486
1640611200000|2021-12-27 13:20:00|468.58|463.18|468.8|463.4|469.15|463.75|468.54|463.14|299
1640611500000|2021-12-27 13:25:00|468.81|463.41|469.87|464.47|470.59|465.19|468.81|463.41|528
1640611800000|2021-12-27 13:30:00|469.85|464.45|469.09|463.69|470.08|464.68|468.92|463.52|529
1640612100000|2021-12-27 13:35:00|469.13|463.73|469.22|463.82|469.47|464.07|468.88|463.48|316
1640612400000|2021-12-27 13:40:00|469.21|463.81|469.15|463.75|469.55|464.15|469.11|463.71|279
1640612700000|2021-12-27 13:45:00|469.14|463.74|469.54|464.14|469.59|464.19|468.84|463.44|356
1640613000000|2021-12-27 13:50:00|469.55|464.15|469.68|464.28|470.19|464.79|469.51|464.11|416
1640613300000|2021-12-27 13:55:00|469.69|464.29|469.64|464.24|469.84|464.44|469.29|463.89|356
1640613600000|2021-12-27 14:00:00|469.65|464.25|470.07|464.67|470.21|464.81|469.61|464.21|421
1640613900000|2021-12-27 14:05:00|470.06|464.66|469.97|464.57|470.21|464.81|469.74|464.34|371
1640614200000|2021-12-27 14:10:00|469.96|464.56|470.36|464.96|470.53|465.13|469.94|464.54|373
1640614500000|2021-12-27 14:15:00|470.37|464.97|471.58|466.18|471.63|466.23|470.34|464.94|449
1640614800000|2021-12-27 14:20:00|471.59|466.19|472.37|466.97|472.38|466.98|471.57|466.17|445
1640615100000|2021-12-27 14:25:00|472.38|466.98|471.4|466|472.4|467|471.2|465.8|381
1640615400000|2021-12-27 14:30:00|471.38|465.98|472.22|466.82|472.52|467.12|471.37|465.97|482
1640615700000|2021-12-27 14:35:00|472.23|466.83|472.18|466.78|472.5|467.1|472.1|466.7|415
1640616000000|2021-12-27 14:40:00|472.17|466.77|472.65|467.25|473.16|467.76|472.16|466.76|567
1640616300000|2021-12-27 14:45:00|472.66|467.26|473.08|467.68|473.22|467.82|472.3|466.9|483
1640616600000|2021-12-27 14:50:00|473.11|467.71|472.76|467.36|473.95|468.55|472.64|467.24|419
1640616900000|2021-12-27 14:55:00|472.78|467.38|473.5|468.1|473.62|468.22|472.7|467.3|319
1640617200000|2021-12-27 15:00:00|473.51|468.11|474.43|469.03|474.82|469.42|473.51|468.11|490
1640617500000|2021-12-27 15:05:00|474.44|469.04|473.81|468.41|474.71|469.31|473.69|468.29|484
1640617800000|2021-12-27 15:10:00|473.82|468.42|472.88|467.48|473.91|468.51|472.79|467.39|377
1640618100000|2021-12-27 15:15:00|472.87|467.47|472.5|467.1|472.99|467.59|472.01|466.61|418
1640618400000|2021-12-27 15:20:00|472.47|467.07|472.42|467.02|472.96|467.56|472.3|466.9|346
1640618700000|2021-12-27 15:25:00|472.43|467.03|472.74|467.34|472.8|467.4|472.32|466.92|337
1640619000000|2021-12-27 15:30:00|472.75|467.35|472.75|467.35|472.95|467.55|472.7|467.3|299
1640619300000|2021-12-27 15:35:00|472.74|467.34|472.48|467.08|472.74|467.34|472.26|466.86|385
1640619600000|2021-12-27 15:40:00|472.46|467.06|472.85|467.45|472.89|467.49|472.15|466.75|448
1640619900000|2021-12-27 15:45:00|472.82|467.42|472.33|466.93|472.92|467.52|471.97|466.57|448
1640620200000|2021-12-27 15:50:00|472.36|466.96|472.35|466.95|472.77|467.37|472.27|466.87|320
1640620500000|2021-12-27 15:55:00|472.34|466.94|472.88|467.48|472.88|467.48|472.34|466.94|349
1640620800000|2021-12-27 16:00:00|472.87|467.47|473.46|468.06|474.09|468.69|472.83|467.43|451
1640621100000|2021-12-27 16:05:00|473.45|468.05|472.1|466.7|473.51|468.11|471.81|466.41|349
1640621400000|2021-12-27 16:10:00|472.11|466.71|472.52|467.12|472.86|467.46|471.97|466.57|359
1640621700000|2021-12-27 16:15:00|472.54|467.14|472|466.6|472.8|467.4|471.72|466.32|478
1640622000000|2021-12-27 16:20:00|471.99|466.59|471.76|466.36|472.37|466.97|471.73|466.33|421
1640622300000|2021-12-27 16:25:00|471.74|466.34|472.65|467.25|472.74|467.34|471.6|466.2|391
1640622600000|2021-12-27 16:30:00|472.66|467.26|473.11|467.71|473.25|467.85|472.55|467.15|339
1640622900000|2021-12-27 16:35:00|473.09|467.69|473.88|468.48|473.91|468.51|473.07|467.67|380
1640623200000|2021-12-27 16:40:00|473.89|468.49|474.33|468.93|474.4|469|473.69|468.29|244
1640623500000|2021-12-27 16:45:00|474.32|468.92|474.12|468.72|474.44|469.04|474.04|468.64|251
1640623800000|2021-12-27 16:50:00|474.11|468.71|474.16|468.76|474.23|468.83|474.04|468.64|265
1640624100000|2021-12-27 16:55:00|474.17|468.77|474.85|469.45|474.87|469.47|474.15|468.75|263
1640624400000|2021-12-27 17:00:00|474.87|469.47|475.22|469.82|476.16|470.76|474.84|469.44|400
1640624700000|2021-12-27 17:05:00|475.21|469.81|474.49|469.09|475.33|469.93|474.29|468.89|437
1640625000000|2021-12-27 17:10:00|474.48|469.08|475.75|470.35|475.75|470.35|474.48|469.08|378
1640625300000|2021-12-27 17:15:00|475.76|470.36|476.32|470.92|476.35|470.95|475.45|470.05|335
1640625600000|2021-12-27 17:20:00|476.33|470.93|477.62|472.22|477.82|472.42|476.3|470.9|481
1640625900000|2021-12-27 17:25:00|477.6|472.2|476.77|471.37|477.73|472.33|476.23|470.83|623
1640626200000|2021-12-27 17:30:00|476.75|471.35|476.9|471.5|476.98|471.58|476.48|471.08|501
1640626500000|2021-12-27 17:35:00|476.93|471.53|476.94|471.54|477.6|472.2|476.37|470.97|620
1640626800000|2021-12-27 17:40:00|476.96|471.56|476.23|470.83|477.1|471.7|476.19|470.79|521
1640627100000|2021-12-27 17:45:00|476.24|470.84|475.68|470.28|476.62|471.22|475.37|469.97|636
1640627400000|2021-12-27 17:50:00|475.67|470.27|475.1|469.7|475.73|470.33|474.93|469.53|495
1640627700000|2021-12-27 17:55:00|475.08|469.68|474.21|468.81|475.34|469.94|474.17|468.77|597
1640628000000|2021-12-27 18:00:00|474.19|468.79|474.11|468.71|474.25|468.85|473.77|468.37|548
1640628300000|2021-12-27 18:05:00|474.1|468.7|473.9|468.5|474.37|468.97|473.89|468.49|332
1640628600000|2021-12-27 18:10:00|473.89|468.49|473.35|467.95|473.97|468.57|473.17|467.77|446
1640628900000|2021-12-27 18:15:00|473.34|467.94|472.94|467.54|473.47|468.07|472.91|467.51|329
1640629200000|2021-12-27 18:20:00|472.93|467.53|472.89|467.49|473.15|467.75|472.48|467.08|368
1640629500000|2021-12-27 18:25:00|472.88|467.48|471.82|466.42|472.89|467.49|471.73|466.33|334
1640629800000|2021-12-27 18:30:00|471.83|466.43|471.92|466.52|472.43|467.03|471.41|466.01|360
1640630100000|2021-12-27 18:35:00|471.91|466.51|471.67|466.27|472.07|466.67|471.42|466.02|411
1640630400000|2021-12-27 18:40:00|471.57|466.17|471.47|466.07|471.78|466.38|471.18|465.78|404
1640630700000|2021-12-27 18:45:00|471.46|466.06|471.38|465.98|471.52|466.12|471.11|465.71|439
1640631000000|2021-12-27 18:50:00|471.36|465.96|471.23|465.83|471.46|466.06|471.19|465.79|374
1640631300000|2021-12-27 18:55:00|471.27|465.87|471.85|466.45|471.88|466.48|471.16|465.76|446
1640631600000|2021-12-27 19:00:00|471.84|466.44|472.06|466.66|472.07|466.67|471.75|466.35|290
1640631900000|2021-12-27 19:05:00|472.05|466.65|471.76|466.36|472.07|466.67|471.4|466|362
1640632200000|2021-12-27 19:10:00|471.77|466.37|471.92|466.52|472|466.6|471.6|466.2|358
1640632500000|2021-12-27 19:15:00|471.94|466.54|471.15|465.75|471.97|466.57|471.06|465.66|238
1640632800000|2021-12-27 19:20:00|471.16|465.76|471.79|466.39|471.89|466.49|471.16|465.76|310
1640633100000|2021-12-27 19:25:00|471.78|466.38|470.87|465.47|471.8|466.4|470.44|465.04|328
1640633400000|2021-12-27 19:30:00|470.86|465.46|470.81|465.41|470.91|465.51|470.23|464.83|401
1640633700000|2021-12-27 19:35:00|470.82|465.42|472.16|466.76|472.17|466.77|470.78|465.38|344
1640634000000|2021-12-27 19:40:00|472.15|466.75|471.84|466.44|472.17|466.77|471.63|466.23|318
1640634300000|2021-12-27 19:45:00|471.85|466.45|474.78|469.38|476.09|470.69|471.82|466.42|581
1640634600000|2021-12-27 19:50:00|474.81|469.41|472.46|467.06|474.81|469.41|472.34|466.94|599
1640634900000|2021-12-27 19:55:00|472.47|467.07|473.14|467.74|473.57|468.17|472.34|466.94|647
1640635200000|2021-12-27 20:00:00|473.12|467.72|474.9|469.5|475.01|469.61|472.96|467.56|535
1640635500000|2021-12-27 20:05:00|474.91|469.51|474.94|469.54|475.78|470.38|474.66|469.26|413
1640635800000|2021-12-27 20:10:00|474.93|469.53|475.37|469.97|475.96|470.56|474.78|469.38|322
1640636100000|2021-12-27 20:15:00|475.3|469.9|473.87|468.47|475.4|470|473.74|468.34|550
1640636400000|2021-12-27 20:20:00|473.86|468.46|474.68|469.28|474.79|469.39|473.83|468.43|338
1640636700000|2021-12-27 20:25:00|474.7|469.3|474.01|468.61|474.7|469.3|473.97|468.57|361
1640637000000|2021-12-27 20:30:00|474|468.6|475.72|470.32|476.14|470.74|473.99|468.59|446
1640637300000|2021-12-27 20:35:00|475.74|470.34|473.71|468.31|475.89|470.49|473.57|468.17|450
1640637600000|2021-12-27 20:40:00|473.69|468.29|473.42|468.02|473.89|468.49|472.71|467.31|618
1640637900000|2021-12-27 20:45:00|473.48|468.08|475.76|470.36|475.86|470.46|473.4|468|451
1640638200000|2021-12-27 20:50:00|475.77|470.37|477.56|472.16|477.65|472.25|475.75|470.35|378
1640638500000|2021-12-27 20:55:00|477.54|472.14|478.35|472.95|478.68|473.28|477.34|471.94|352
1640638800000|2021-12-27 21:00:00|478.34|472.94|476.94|471.54|478.37|472.97|476.49|471.09|500
1640639100000|2021-12-27 21:05:00|476.95|471.55|476.35|470.95|476.95|471.55|475.99|470.59|403
1640639400000|2021-12-27 21:10:00|476.33|470.93|475.67|470.27|476.5|471.1|475.34|469.94|301
1640639700000|2021-12-27 21:15:00|475.66|470.26|474.52|469.12|475.66|470.26|474.43|469.03|460
1640640000000|2021-12-27 21:20:00|474.53|469.13|474.56|469.16|474.8|469.4|474.53|469.13|296
1640640300000|2021-12-27 21:25:00|474.57|469.17|475.77|470.37|475.88|470.48|474.57|469.17|381
1640640600000|2021-12-27 21:30:00|475.79|470.39|475.23|469.83|475.96|470.56|475.04|469.64|317
1640640900000|2021-12-27 21:35:00|475.24|469.84|474.87|469.47|475.52|470.12|474.84|469.44|240
1640641200000|2021-12-27 21:40:00|474.91|469.51|474.26|468.86|475.17|469.77|474.23|468.83|337
1640641500000|2021-12-27 21:45:00|474.27|468.87|473.24|467.84|474.28|468.88|472.96|467.56|363
1640641800000|2021-12-27 21:50:00|473.23|467.83|472.37|466.97|473.84|468.44|472.26|466.86|369
1640642100000|2021-12-27 21:55:00|472.36|466.96|472.25|466.85|472.83|467.43|471.9|466.5|359
1640642400000|2021-12-27 22:00:00|472.35|466.95|473.27|467.87|473.55|468.15|472.09|466.69|357
1640642700000|2021-12-27 22:05:00|473.24|467.84|472.66|467.26|473.24|467.84|472.5|467.1|295
1640643000000|2021-12-27 22:10:00|472.7|467.3|472.71|467.31|472.8|467.4|472.37|466.97|334
1640643300000|2021-12-27 22:15:00|472.72|467.32|472.36|466.96|472.72|467.32|471.57|466.17|336
1640643600000|2021-12-27 22:20:00|472.37|466.97|472.69|467.29|472.77|467.37|472.22|466.82|301
1640643900000|2021-12-27 22:25:00|472.76|467.36|471.79|466.39|472.76|467.36|471.63|466.23|231
1640644200000|2021-12-27 22:30:00|471.8|466.4|471.71|466.31|471.98|466.58|471.71|466.31|109
1640644500000|2021-12-27 22:35:00|471.7|466.3|469.79|464.39|471.72|466.32|469.6|464.2|217
1640644800000|2021-12-27 22:40:00|469.78|464.38|469.05|463.65|470.4|465|469.05|463.65|317
1640645100000|2021-12-27 22:45:00|469.04|463.64|468.34|462.94|469.04|463.64|466.33|460.93|482
1640645400000|2021-12-27 22:50:00|468.37|462.97|469.1|463.7|469.76|464.36|468.32|462.92|455
1640645700000|2021-12-27 22:55:00|469.11|463.71|470.18|464.78|470.23|464.83|469.1|463.7|444
1640646000000|2021-12-27 23:00:00|470.17|464.77|470.73|465.33|471.08|465.68|469.91|464.51|594
1640646300000|2021-12-27 23:05:00|470.74|465.34|471.38|465.98|471.42|466.02|470.63|465.23|458
1640646600000|2021-12-27 23:10:00|471.37|465.97|471.06|465.66|471.45|466.05|470.55|465.15|454
1640646900000|2021-12-27 23:15:00|471.05|465.65|469.74|464.34|471.55|466.15|469.27|463.87|539
1640647200000|2021-12-27 23:20:00|469.71|464.31|469.3|463.9|469.73|464.33|468.61|463.21|641
1640647500000|2021-12-27 23:25:00|469.29|463.89|470.23|464.83|470.23|464.83|469.15|463.75|446
1640647800000|2021-12-27 23:30:00|470.2|464.8|469.21|463.81|470.23|464.83|469.15|463.75|446
1640648100000|2021-12-27 23:35:00|469.22|463.82|468.62|463.22|469.42|464.02|468.57|463.17|397
1640648400000|2021-12-27 23:40:00|468.6|463.2|469.09|463.69|469.17|463.77|468.08|462.68|433
1640648700000|2021-12-27 23:45:00|469.08|463.68|469.38|463.98|469.49|464.09|468.76|463.36|475
1640649000000|2021-12-27 23:50:00|469.37|463.97|467.75|462.35|469.37|463.97|467.6|462.2|552
1640649300000|2021-12-27 23:55:00|467.76|462.36|468.22|462.82|468.85|463.45|467.7|462.3|470
1640649600000|2021-12-28 00:00:00|468.25|462.85|466.9|461.5|468.25|462.85|466.24|460.84|640
1640649900000|2021-12-28 00:05:00|466.87|461.47|464.67|459.27|466.87|461.47|464.51|459.11|743
1640650200000|2021-12-28 00:10:00|464.62|459.22|465.33|459.93|466.22|460.82|461.65|456.25|765
1640650500000|2021-12-28 00:15:00|465.45|460.05|463.2|457.8|465.45|460.05|462.24|456.84|749
1640650800000|2021-12-28 00:20:00|463.11|457.71|462.52|457.12|463.16|457.76|461.67|456.27|700
1640651100000|2021-12-28 00:25:00|462.54|457.14|464.34|458.94|464.34|458.94|462.22|456.82|630
1640651400000|2021-12-28 00:30:00|464.31|458.91|461.58|456.18|464.31|458.91|461.53|456.13|655
1640651700000|2021-12-28 00:35:00|461.57|456.17|463.29|457.89|463.34|457.94|461.32|455.92|645
1640652000000|2021-12-28 00:40:00|463.3|457.9|464.09|458.69|464.48|459.08|463.3|457.9|478
1640652300000|2021-12-28 00:45:00|464.08|458.68|465.7|460.3|466.4|461|464.02|458.62|583
1640652600000|2021-12-28 00:50:00|465.71|460.31|465.98|460.58|466.04|460.64|465.28|459.88|535
1640652900000|2021-12-28 00:55:00|465.97|460.57|465.83|460.43|465.97|460.57|465.43|460.03|378
1640653200000|2021-12-28 01:00:00|465.84|460.44|464.23|458.83|465.84|460.44|464.09|458.69|581
1640653500000|2021-12-28 01:05:00|464.16|458.76|465.21|459.81|465.35|459.95|463.97|458.57|557
1640653800000|2021-12-28 01:10:00|465.18|459.78|463.86|458.46|465.19|459.79|463.64|458.24|499
1640654100000|2021-12-28 01:15:00|463.85|458.45|464.82|459.42|465.27|459.87|462.94|457.54|732
1640654400000|2021-12-28 01:20:00|464.81|459.41|463.9|458.5|464.84|459.44|463.32|457.92|527
1640654700000|2021-12-28 01:25:00|463.92|458.52|465.1|459.7|465.68|460.28|463.7|458.3|571
1640655000000|2021-12-28 01:30:00|465.11|459.71|464.09|458.69|465.13|459.73|463.87|458.47|557
1640655300000|2021-12-28 01:35:00|464.08|458.68|462.66|457.26|464.23|458.83|462.19|456.79|707
1640655600000|2021-12-28 01:40:00|462.65|457.25|461.2|455.8|462.66|457.26|459.39|453.99|785
1640655900000|2021-12-28 01:45:00|461.15|455.75|461.95|456.55|462.09|456.69|459.32|453.92|748
1640656200000|2021-12-28 01:50:00|461.97|456.57|462.4|457|462.58|457.18|461.45|456.05|627
1640656500000|2021-12-28 01:55:00|462.38|456.98|462.3|456.9|462.63|457.23|461|455.6|615
1640656800000|2021-12-28 02:00:00|462.32|456.92|463.39|457.99|463.45|458.05|460.79|455.39|624
1640657100000|2021-12-28 02:05:00|463.41|458.01|462.74|457.34|463.87|458.47|462.63|457.23|564
1640657400000|2021-12-28 02:10:00|462.72|457.32|462.48|457.08|463.07|457.67|462.33|456.93|495
1640657700000|2021-12-28 02:15:00|462.47|457.07|460.11|454.71|462.53|457.13|460.1|454.7|493
1640658000000|2021-12-28 02:20:00|460.07|454.67|461.35|455.95|461.42|456.02|459.53|454.13|632
1640658300000|2021-12-28 02:25:00|461.37|455.97|461.62|456.22|461.82|456.42|461.05|455.65|543
1640658600000|2021-12-28 02:30:00|461.59|456.19|460.18|454.78|461.71|456.31|460.16|454.76|493
1640658900000|2021-12-28 02:35:00|460.16|454.76|461.33|455.93|461.49|456.09|459.94|454.54|554
1640659200000|2021-12-28 02:40:00|461.34|455.94|461.19|455.79|461.53|456.13|461.02|455.62|505
1640659500000|2021-12-28 02:45:00|461.22|455.82|459.49|454.09|461.28|455.88|458.95|453.55|558
1640659800000|2021-12-28 02:50:00|459.5|454.1|460.24|454.84|460.34|454.94|459.45|454.05|488
1640660100000|2021-12-28 02:55:00|460.23|454.83|460.55|455.15|460.9|455.5|460.2|454.8|567
1640660400000|2021-12-28 03:00:00|460.52|455.12|459.31|453.91|460.52|455.12|459.28|453.88|466
1640660700000|2021-12-28 03:05:00|459.3|453.9|458.26|452.86|459.96|454.56|458.07|452.67|534
1640661000000|2021-12-28 03:10:00|458.27|452.87|456.31|450.91|458.46|453.06|455.01|449.61|718
1640661300000|2021-12-28 03:15:00|456.32|450.92|457.81|452.41|458|452.6|456.05|450.65|659
1640661600000|2021-12-28 03:20:00|457.8|452.4|458.18|452.78|458.34|452.94|457.67|452.27|413
1640661900000|2021-12-28 03:25:00|458.19|452.79|457.75|452.35|458.32|452.92|457.51|452.11|457
1640662200000|2021-12-28 03:30:00|457.77|452.37|455.91|450.51|457.87|452.47|455.91|450.51|475
1640662500000|2021-12-28 03:35:00|455.94|450.54|457.57|452.17|457.57|452.17|455.88|450.48|430
1640662800000|2021-12-28 03:40:00|457.56|452.16|457.05|451.65|457.59|452.19|456.53|451.13|432
1640663100000|2021-12-28 03:45:00|457.15|451.75|456.51|451.11|457.39|451.99|456.21|450.81|420
1640663400000|2021-12-28 03:50:00|456.5|451.1|457.83|452.43|457.94|452.54|456.5|451.1|425
1640663700000|2021-12-28 03:55:00|457.82|452.42|458.18|452.78|458.45|453.05|457.47|452.07|533
1640664000000|2021-12-28 04:00:00|458.17|452.77|455.45|450.05|458.17|452.77|455.29|449.89|661
1640664300000|2021-12-28 04:05:00|455.5|450.1|456.17|450.77|456.26|450.86|455.41|450.01|499
1640664600000|2021-12-28 04:10:00|456.16|450.76|455.08|449.68|456.23|450.83|455.04|449.64|483
1640664900000|2021-12-28 04:15:00|455.09|449.69|451.58|446.18|455.18|449.78|451.05|445.65|648
1640665200000|2021-12-28 04:20:00|451.61|446.21|451.44|446.04|452.14|446.74|450.18|444.78|927
1640665500000|2021-12-28 04:25:00|451.5|446.1|450.6|445.2|451.5|446.1|450.03|444.63|835
1640665800000|2021-12-28 04:30:00|450.61|445.21|450.54|445.14|451.99|446.59|450.2|444.8|712
1640666100000|2021-12-28 04:35:00|450.53|445.13|451.32|445.92|451.35|445.95|449.45|444.05|606
1640666400000|2021-12-28 04:40:00|451.31|445.91|452.8|447.4|452.82|447.42|451.26|445.86|524
1640666700000|2021-12-28 04:45:00|452.79|447.39|452.82|447.42|452.83|447.43|451.81|446.41|660
1640667000000|2021-12-28 04:50:00|452.81|447.41|452.36|446.96|452.91|447.51|452.08|446.68|502
1640667300000|2021-12-28 04:55:00|452.37|446.97|452.24|446.84|452.84|447.44|451.74|446.34|493
1640667600000|2021-12-28 05:00:00|452.26|446.86|452.88|447.48|452.93|447.53|451.84|446.44|555
1640667900000|2021-12-28 05:05:00|452.86|447.46|452.88|447.48|453.24|447.84|452.45|447.05|487
1640668200000|2021-12-28 05:10:00|452.89|447.49|453.11|447.71|453.23|447.83|452.75|447.35|384
1640668500000|2021-12-28 05:15:00|453.1|447.7|452.96|447.56|453.18|447.78|452.85|447.45|519
1640668800000|2021-12-28 05:20:00|452.95|447.55|452.4|447|452.95|447.55|452.13|446.73|527
1640669100000|2021-12-28 05:25:00|452.47|447.07|451.59|446.19|452.66|447.26|451.48|446.08|605
1640669400000|2021-12-28 05:30:00|451.57|446.17|452.58|447.18|452.6|447.2|451.16|445.76|382
1640669700000|2021-12-28 05:35:00|452.56|447.16|452.82|447.42|453.41|448.01|452.45|447.05|316
1640670000000|2021-12-28 05:40:00|452.83|447.43|453.4|448|453.46|448.06|452.79|447.39|312
1640670300000|2021-12-28 05:45:00|453.39|447.99|454.21|448.81|454.35|448.95|453.06|447.66|467
1640670600000|2021-12-28 05:50:00|454.23|448.83|455.11|449.71|455.47|450.07|454.12|448.72|475
1640670900000|2021-12-28 05:55:00|455.16|449.76|454.8|449.4|455.66|450.26|454.79|449.39|593
1640671200000|2021-12-28 06:00:00|454.79|449.39|454.97|449.57|455.11|449.71|454.39|448.99|506
1640671500000|2021-12-28 06:05:00|454.96|449.56|454.68|449.28|454.98|449.58|454.38|448.98|414
1640671800000|2021-12-28 06:10:00|454.66|449.26|454.59|449.19|454.72|449.32|454.1|448.7|353
1640672100000|2021-12-28 06:15:00|454.6|449.2|455.51|450.11|455.51|450.11|454.53|449.13|301
1640672400000|2021-12-28 06:20:00|455.5|450.1|456.03|450.63|456.06|450.66|455.43|450.03|268
1640672700000|2021-12-28 06:25:00|456.02|450.62|457.14|451.74|457.29|451.89|455.74|450.34|386
1640673000000|2021-12-28 06:30:00|457.16|451.76|457.78|452.38|458.53|453.13|457.01|451.61|476
1640673300000|2021-12-28 06:35:00|457.77|452.37|457.42|452.02|458.1|452.7|457.32|451.92|316
1640673600000|2021-12-28 06:40:00|457.44|452.04|456.72|451.32|457.45|452.05|456.68|451.28|401
1640673900000|2021-12-28 06:45:00|456.71|451.31|456.34|450.94|456.98|451.58|456.12|450.72|357
1640674200000|2021-12-28 06:50:00|456.35|450.95|455.61|450.21|456.5|451.1|455.47|450.07|435
1640674500000|2021-12-28 06:55:00|455.62|450.22|456.47|451.07|456.49|451.09|455.37|449.97|403
1640674800000|2021-12-28 07:00:00|456.46|451.06|456.53|451.13|456.74|451.34|455.48|450.08|460
1640675100000|2021-12-28 07:05:00|456.54|451.14|456.32|450.92|456.9|451.5|456|450.6|483
1640675400000|2021-12-28 07:10:00|456.33|450.93|455.26|449.86|456.33|450.93|455.26|449.86|333
1640675700000|2021-12-28 07:15:00|455.24|449.84|454.62|449.22|455.36|449.96|454.56|449.16|385
1640676000000|2021-12-28 07:20:00|454.63|449.23|453.77|448.37|454.63|449.23|453.38|447.98|430
1640676300000|2021-12-28 07:25:00|453.78|448.38|454.31|448.91|454.33|448.93|453.78|448.38|405
1640676600000|2021-12-28 07:30:00|454.27|448.87|453.95|448.55|454.27|448.87|453.83|448.43|239
1640676900000|2021-12-28 07:35:00|453.94|448.54|453.52|448.12|453.94|448.54|453.24|447.84|303
1640677200000|2021-12-28 07:40:00|453.53|448.13|453.93|448.53|454.04|448.64|453.11|447.71|394
1640677500000|2021-12-28 07:45:00|453.94|448.54|454.61|449.21|454.68|449.28|453.9|448.5|307
1640677800000|2021-12-28 07:50:00|454.62|449.22|455.21|449.81|455.27|449.87|454.44|449.04|324
1640678100000|2021-12-28 07:55:00|455.22|449.82|455.22|449.82|455.36|449.96|454.79|449.39|397
1640678400000|2021-12-28 08:00:00|455.23|449.83|454.66|449.26|455.41|450.01|453.91|448.51|511
1640678700000|2021-12-28 08:05:00|454.68|449.28|456.29|450.89|456.3|450.9|454.63|449.23|329
1640679000000|2021-12-28 08:10:00|456.3|450.9|457.7|452.3|457.84|452.44|456.25|450.85|375
1640679300000|2021-12-28 08:15:00|457.69|452.29|457.42|452.02|457.89|452.49|457.25|451.85|451
1640679600000|2021-12-28 08:20:00|457.43|452.03|457.16|451.76|457.45|452.05|456.65|451.25|383
1640679900000|2021-12-28 08:25:00|457.27|451.87|457.54|452.14|457.73|452.33|456.97|451.57|349
1640680200000|2021-12-28 08:30:00|457.53|452.13|457.25|451.85|457.56|452.16|457.12|451.72|292
1640680500000|2021-12-28 08:35:00|457.26|451.86|457.38|451.98|457.39|451.99|457|451.6|286
1640680800000|2021-12-28 08:40:00|457.35|451.95|457.21|451.81|457.35|451.95|456.81|451.41|341
1640681100000|2021-12-28 08:45:00|457.2|451.8|457.61|452.21|457.69|452.29|457.09|451.69|252
1640681400000|2021-12-28 08:50:00|457.6|452.2|456.66|451.26|457.91|452.51|456.51|451.11|318
1640681700000|2021-12-28 08:55:00|456.67|451.27|457.25|451.85|457.6|452.2|456.13|450.73|391
1640682000000|2021-12-28 09:00:00|457.24|451.84|457.71|452.31|457.85|452.45|457.11|451.71|338
1640682300000|2021-12-28 09:05:00|457.72|452.32|457.9|452.5|458.07|452.67|457.64|452.24|275
1640682600000|2021-12-28 09:10:00|457.89|452.49|457.04|451.64|457.94|452.54|456.96|451.56|317
1640682900000|2021-12-28 09:15:00|457.03|451.63|456.18|450.78|457.2|451.8|456.18|450.78|285
1640683200000|2021-12-28 09:20:00|456.19|450.79|456.19|450.79|456.47|451.07|456|450.6|343
1640683500000|2021-12-28 09:25:00|456.2|450.8|456.42|451.02|456.61|451.21|455.61|450.21|433
1640683800000|2021-12-28 09:30:00|456.44|451.04|456.65|451.25|456.78|451.38|456.09|450.69|303
1640684100000|2021-12-28 09:35:00|456.63|451.23|456.43|451.03|456.71|451.31|455.91|450.51|457
1640684400000|2021-12-28 09:40:00|456.45|451.05|454.76|449.36|456.46|451.06|454.57|449.17|479
1640684700000|2021-12-28 09:45:00|454.77|449.37|455.09|449.69|455.71|450.31|454.71|449.31|430
1640685000000|2021-12-28 09:50:00|455.1|449.7|453.52|448.12|455.14|449.74|453.2|447.8|700
1640685300000|2021-12-28 09:55:00|453.54|448.14|453.47|448.07|453.88|448.48|453.06|447.66|509
1640685600000|2021-12-28 10:00:00|453.51|448.11|454.88|449.48|455|449.6|453.49|448.09|448
1640685900000|2021-12-28 10:05:00|454.89|449.49|454.38|448.98|455.13|449.73|454.38|448.98|423
1640686200000|2021-12-28 10:10:00|454.37|448.97|454.2|448.8|454.65|449.25|453.36|447.96|696
1640686500000|2021-12-28 10:15:00|454.25|448.85|454.79|449.39|454.95|449.55|454.2|448.8|411
1640686800000|2021-12-28 10:20:00|454.8|449.4|454.89|449.49|455.21|449.81|454.66|449.26|459
1640687100000|2021-12-28 10:25:00|454.9|449.5|455.5|450.1|455.66|450.26|454.85|449.45|440
1640687400000|2021-12-28 10:30:00|455.52|450.12|455.75|450.35|455.95|450.55|455.3|449.9|343
1640687700000|2021-12-28 10:35:00|455.73|450.33|455.95|450.55|456.01|450.61|455.27|449.87|331
1640688000000|2021-12-28 10:40:00|456|450.6|456.09|450.69|456.48|451.08|455.66|450.26|385
1640688300000|2021-12-28 10:45:00|456.07|450.67|456.2|450.8|456.31|450.91|455.95|450.55|292
1640688600000|2021-12-28 10:50:00|456.21|450.81|456.32|450.92|456.85|451.45|456.18|450.78|309
1640688900000|2021-12-28 10:55:00|456.33|450.93|456.3|450.9|456.44|451.04|456.13|450.73|260
1640689200000|2021-12-28 11:00:00|456.29|450.89|456.38|450.98|456.47|451.07|455.9|450.5|329
1640689500000|2021-12-28 11:05:00|456.34|450.94|456.04|450.64|456.86|451.46|455.89|450.49|423
1640689800000|2021-12-28 11:10:00|456.07|450.67|457.31|451.91|457.36|451.96|455.87|450.47|359
1640690100000|2021-12-28 11:15:00|457.3|451.9|457.69|452.29|457.69|452.29|457.07|451.67|246
1640690400000|2021-12-28 11:20:00|457.7|452.3|459.61|454.21|459.72|454.32|457.69|452.29|515
1640690700000|2021-12-28 11:25:00|459.62|454.22|458.76|453.36|459.63|454.23|458.71|453.31|433
1640691000000|2021-12-28 11:30:00|458.78|453.38|459.1|453.7|459.29|453.89|458.7|453.3|341
1640691300000|2021-12-28 11:35:00|459.12|453.72|458.73|453.33|459.12|453.72|458.62|453.22|296
1640691600000|2021-12-28 11:40:00|458.72|453.32|458.31|452.91|458.77|453.37|458.25|452.85|345
1640691900000|2021-12-28 11:45:00|458.32|452.92|458.43|453.03|458.69|453.29|458.31|452.91|289
1640692200000|2021-12-28 11:50:00|458.44|453.04|458.38|452.98|458.57|453.17|458.33|452.93|402
1640692500000|2021-12-28 11:55:00|458.39|452.99|458.33|452.93|458.56|453.16|458.16|452.76|316
1640692800000|2021-12-28 12:00:00|458.32|452.92|457.82|452.42|458.41|453.01|457.6|452.2|313
1640693100000|2021-12-28 12:05:00|457.85|452.45|457.56|452.16|457.9|452.5|457.52|452.12|321
1640693400000|2021-12-28 12:10:00|457.57|452.17|457.23|451.83|457.66|452.26|456.42|451.02|394
1640693700000|2021-12-28 12:15:00|457.22|451.82|458.02|452.62|458.41|453.01|457.01|451.61|412
1640694000000|2021-12-28 12:20:00|458.04|452.64|458.45|453.05|458.48|453.08|458.03|452.63|296
1640694300000|2021-12-28 12:25:00|458.4|453|458.51|453.11|458.53|453.13|458.13|452.73|269
1640694600000|2021-12-28 12:30:00|458.49|453.09|459.26|453.86|459.31|453.91|458.41|453.01|338
1640694900000|2021-12-28 12:35:00|459.25|453.85|458.78|453.38|459.31|453.91|458.64|453.24|403
1640695200000|2021-12-28 12:40:00|458.79|453.39|458.29|452.89|458.81|453.41|458.27|452.87|292
1640695500000|2021-12-28 12:45:00|458.3|452.9|458.18|452.78|458.53|453.13|458.15|452.75|267
1640695800000|2021-12-28 12:50:00|458.19|452.79|457.95|452.55|458.2|452.8|457.42|452.02|338
1640696100000|2021-12-28 12:55:00|457.93|452.53|456.74|451.34|457.93|452.53|456.72|451.32|296
1640696400000|2021-12-28 13:00:00|456.72|451.32|457.3|451.9|457.44|452.04|456.7|451.3|346
1640696700000|2021-12-28 13:05:00|457.28|451.88|456.95|451.55|457.31|451.91|456.2|450.8|438
1640697000000|2021-12-28 13:10:00|456.96|451.56|456.46|451.06|457.42|452.02|456.37|450.97|356
1640697300000|2021-12-28 13:15:00|456.45|451.05|456.91|451.51|457|451.6|456.43|451.03|382
1640697600000|2021-12-28 13:20:00|456.93|451.53|456.8|451.4|457.02|451.62|456.66|451.26|316
1640697900000|2021-12-28 13:25:00|456.79|451.39|457.1|451.7|457.23|451.83|456.78|451.38|243
1640698200000|2021-12-28 13:30:00|457.12|451.72|456.73|451.33|457.53|452.13|456.73|451.33|335
1640698500000|2021-12-28 13:35:00|456.74|451.34|457.02|451.62|457.18|451.78|456.74|451.34|224
1640698800000|2021-12-28 13:40:00|457.03|451.63|457.52|452.12|457.57|452.17|456.99|451.59|239
1640699100000|2021-12-28 13:45:00|457.54|452.14|456.4|451|457.54|452.14|456.37|450.97|337
1640699400000|2021-12-28 13:50:00|456.44|451.04|455.29|449.89|456.76|451.36|455.27|449.87|559
1640699700000|2021-12-28 13:55:00|455.28|449.88|455.03|449.63|455.67|450.27|454.81|449.41|538
1640700000000|2021-12-28 14:00:00|455.04|449.64|453.82|448.42|455.43|450.03|453.54|448.14|561
1640700300000|2021-12-28 14:05:00|453.8|448.4|453.77|448.37|453.82|448.42|453.03|447.63|496
1640700600000|2021-12-28 14:10:00|453.79|448.39|454.2|448.8|455.06|449.66|453.76|448.36|567
1640700900000|2021-12-28 14:15:00|454.23|448.83|454.18|448.78|455.15|449.75|454|448.6|442
1640701200000|2021-12-28 14:20:00|454.19|448.79|455.36|449.96|455.62|450.22|454.07|448.67|436
1640701500000|2021-12-28 14:25:00|455.37|449.97|455.58|450.18|455.64|450.24|455.04|449.64|444
1640701800000|2021-12-28 14:30:00|455.56|450.16|454.86|449.46|455.6|450.2|454.42|449.02|459
1640702100000|2021-12-28 14:35:00|454.85|449.45|451.48|446.08|454.95|449.55|449.5|444.1|636
1640702400000|2021-12-28 14:40:00|451.39|445.99|452.98|447.58|453.36|447.96|451.07|445.67|812
1640702700000|2021-12-28 14:45:00|452.97|447.57|453.27|447.87|454.54|449.14|452.61|447.21|721
1640703000000|2021-12-28 14:50:00|453.26|447.86|453.58|448.18|453.58|448.18|452.06|446.66|746
1640703300000|2021-12-28 14:55:00|453.57|448.17|453.33|447.93|453.92|448.52|453.28|447.88|528
1640703600000|2021-12-28 15:00:00|453.34|447.94|454.53|449.13|454.6|449.2|453.03|447.63|554
1640703900000|2021-12-28 15:05:00|454.57|449.17|453.08|447.68|454.59|449.19|453.07|447.67|504
1640704200000|2021-12-28 15:10:00|453.04|447.64|452.93|447.53|453.7|448.3|452.67|447.27|628
1640704500000|2021-12-28 15:15:00|452.92|447.52|451.87|446.47|453.2|447.8|451.72|446.32|486
1640704800000|2021-12-28 15:20:00|451.86|446.46|452.57|447.17|452.83|447.43|451.58|446.18|581
1640705100000|2021-12-28 15:25:00|452.56|447.16|453.38|447.98|453.38|447.98|452.45|447.05|380
1640705400000|2021-12-28 15:30:00|453.39|447.99|453.7|448.3|454.03|448.63|453.07|447.67|412
1640705700000|2021-12-28 15:35:00|453.71|448.31|453.68|448.28|454.04|448.64|453.6|448.2|393
1640706000000|2021-12-28 15:40:00|453.69|448.29|452.47|447.07|453.71|448.31|452.22|446.82|435
1640706300000|2021-12-28 15:45:00|452.51|447.11|452.51|447.11|453.21|447.81|452.26|446.86|476
1640706600000|2021-12-28 15:50:00|452.52|447.12|452.47|447.07|453.01|447.61|452.3|446.9|368
1640706900000|2021-12-28 15:55:00|452.48|447.08|452.22|446.82|452.78|447.38|452.11|446.71|499
1640707200000|2021-12-28 16:00:00|452.23|446.83|451.23|445.83|452.59|447.19|450.79|445.39|615
1640707500000|2021-12-28 16:05:00|451.22|445.82|450.48|445.08|451.29|445.89|450.39|444.99|575
1640707800000|2021-12-28 16:10:00|450.38|444.98|451.41|446.01|451.5|446.1|449.66|444.26|594
1640708100000|2021-12-28 16:15:00|451.26|445.86|451.3|445.9|451.87|446.47|450.78|445.38|613
1640708400000|2021-12-28 16:20:00|451.32|445.92|448.89|443.49|451.32|445.92|448.33|442.93|617
1640708700000|2021-12-28 16:25:00|448.93|443.53|447.16|441.76|449.18|443.78|446.13|440.73|802
1640709000000|2021-12-28 16:30:00|447.17|441.77|449.43|444.03|449.85|444.45|447.15|441.75|738
1640709300000|2021-12-28 16:35:00|449.36|443.96|449.5|444.1|449.59|444.19|448.22|442.82|630
1640709600000|2021-12-28 16:40:00|449.51|444.11|449.38|443.98|449.66|444.26|449.08|443.68|613
1640709900000|2021-12-28 16:45:00|449.37|443.97|449.85|444.45|449.88|444.48|448.89|443.49|512
1640710200000|2021-12-28 16:50:00|449.86|444.46|450.39|444.99|450.88|445.48|449.86|444.46|508
1640710500000|2021-12-28 16:55:00|450.36|444.96|450.49|445.09|450.54|445.14|449.97|444.57|477
1640710800000|2021-12-28 17:00:00|450.54|445.14|450.39|444.99|450.62|445.22|450.21|444.81|387
1640711100000|2021-12-28 17:05:00|450.37|444.97|449.92|444.52|450.41|445.01|449.36|443.96|510
1640711400000|2021-12-28 17:10:00|449.93|444.53|448.39|442.99|449.93|444.53|447.79|442.39|633
1640711700000|2021-12-28 17:15:00|448.34|442.94|447.63|442.23|448.88|443.48|447.51|442.11|577
1640712000000|2021-12-28 17:20:00|447.62|442.22|447.91|442.51|448.19|442.79|447.23|441.83|580
1640712300000|2021-12-28 17:25:00|447.92|442.52|446.55|441.15|448.26|442.86|446.46|441.06|581
1640712600000|2021-12-28 17:30:00|446.53|441.13|444.73|439.33|447|441.6|444.5|439.1|811
1640712900000|2021-12-28 17:35:00|444.75|439.35|444.23|438.83|445.69|440.29|443.79|438.39|843
1640713200000|2021-12-28 17:40:00|444.27|438.87|444.78|439.38|445.29|439.89|443.77|438.37|604
1640713500000|2021-12-28 17:45:00|444.79|439.39|444.58|439.18|445.65|440.25|444.53|439.13|570
1640713800000|2021-12-28 17:50:00|444.54|439.14|445.62|440.22|445.62|440.22|444.53|439.13|575
1640714100000|2021-12-28 17:55:00|445.61|440.21|447.12|441.72|447.17|441.77|445.45|440.05|618
1640714400000|2021-12-28 18:00:00|447.14|441.74|445.42|440.02|447.14|441.74|445.36|439.96|633
1640714700000|2021-12-28 18:05:00|445.41|440.01|444.18|438.78|446.17|440.77|443.72|438.32|685
1640715000000|2021-12-28 18:10:00|444.15|438.75|445.12|439.72|445.35|439.95|444.09|438.69|642
1640715300000|2021-12-28 18:15:00|445.16|439.76|446.12|440.72|446.63|441.23|445.05|439.65|432
1640715600000|2021-12-28 18:20:00|446.11|440.71|444.83|439.43|446.13|440.73|444.67|439.27|480
1640715900000|2021-12-28 18:25:00|444.85|439.45|445.84|440.44|445.85|440.45|444.84|439.44|370
1640716200000|2021-12-28 18:30:00|445.83|440.43|446.49|441.09|446.77|441.37|445.47|440.07|475
1640716500000|2021-12-28 18:35:00|446.48|441.08|445.82|440.42|446.85|441.45|445.74|440.34|414
1640716800000|2021-12-28 18:40:00|445.83|440.43|446.55|441.15|446.88|441.48|445.8|440.4|556
1640717100000|2021-12-28 18:45:00|446.59|441.19|445.01|439.61|446.6|441.2|444.98|439.58|513
1640717400000|2021-12-28 18:50:00|445|439.6|444.77|439.37|445.05|439.65|444.38|438.98|449
1640717700000|2021-12-28 18:55:00|444.78|439.38|446|440.6|446.15|440.75|444.78|439.38|480
1640718000000|2021-12-28 19:00:00|446.02|440.62|443.78|438.38|446.02|440.62|443.74|438.34|607
1640718300000|2021-12-28 19:05:00|443.79|438.39|440.78|435.38|444.32|438.92|440.75|435.35|729
1640718600000|2021-12-28 19:10:00|440.84|435.44|441.15|435.75|443.03|437.63|440.84|435.44|672
1640718900000|2021-12-28 19:15:00|441.14|435.74|441.39|435.99|442.56|437.16|441.14|435.74|685
1640719200000|2021-12-28 19:20:00|441.41|436.01|444.37|438.97|444.51|439.11|441.41|436.01|563
1640719500000|2021-12-28 19:25:00|444.38|438.98|443.28|437.88|444.65|439.25|443.17|437.77|602
1640719800000|2021-12-28 19:30:00|443.29|437.89|443.93|438.53|444.55|439.15|442.74|437.34|573
1640720100000|2021-12-28 19:35:00|443.94|438.54|444.22|438.82|444.7|439.3|443.17|437.77|596
1640720400000|2021-12-28 19:40:00|444.16|438.76|444.74|439.34|445.12|439.72|444.03|438.63|497
1640720700000|2021-12-28 19:45:00|444.75|439.35|445.7|440.3|445.72|440.32|444.55|439.15|541
1640721000000|2021-12-28 19:50:00|445.69|440.29|445.55|440.15|445.95|440.55|445.32|439.92|473
1640721300000|2021-12-28 19:55:00|445.56|440.16|445.48|440.08|446.02|440.62|445.13|439.73|552
1640721600000|2021-12-28 20:00:00|445.51|440.11|444.42|439.02|445.67|440.27|443.96|438.56|556
1640721900000|2021-12-28 20:05:00|444.4|439|445.87|440.47|445.89|440.49|444.08|438.68|484
1640722200000|2021-12-28 20:10:00|445.89|440.49|446.36|440.96|446.44|441.04|445.24|439.84|408
1640722500000|2021-12-28 20:15:00|446.37|440.97|447.15|441.75|447.15|441.75|446.29|440.89|435
1640722800000|2021-12-28 20:20:00|447.1|441.7|447.46|442.06|447.86|442.46|446.9|441.5|501
1640723100000|2021-12-28 20:25:00|447.45|442.05|447.2|441.8|447.47|442.07|446.74|441.34|408
1640723400000|2021-12-28 20:30:00|447.19|441.79|447.52|442.12|447.55|442.15|446.95|441.55|376
1640723700000|2021-12-28 20:35:00|447.51|442.11|447.85|442.45|448.2|442.8|447.44|442.04|440
1640724000000|2021-12-28 20:40:00|447.83|442.43|449.29|443.89|449.35|443.95|447.75|442.35|413
1640724300000|2021-12-28 20:45:00|449.3|443.9|448.69|443.29|449.67|444.27|448.58|443.18|497
1640724600000|2021-12-28 20:50:00|448.68|443.28|447.75|442.35|448.68|443.28|447.42|442.02|489
1640724900000|2021-12-28 20:55:00|447.74|442.34|447.76|442.36|448.03|442.63|446.86|441.46|553
1640725200000|2021-12-28 21:00:00|447.8|442.4|446.92|441.52|447.87|442.47|446.68|441.28|440
1640725500000|2021-12-28 21:05:00|446.93|441.53|446.76|441.36|447.24|441.84|446.69|441.29|350
1640725800000|2021-12-28 21:10:00|446.73|441.33|446.89|441.49|447.55|442.15|446.65|441.25|416
1640726100000|2021-12-28 21:15:00|446.93|441.53|447.57|442.17|447.57|442.17|446.84|441.44|422
1640726400000|2021-12-28 21:20:00|447.59|442.19|446.42|441.02|447.63|442.23|446.29|440.89|409
1640726700000|2021-12-28 21:25:00|446.41|441.01|446.66|441.26|446.72|441.32|446.23|440.83|375
1640727000000|2021-12-28 21:30:00|446.65|441.25|446.91|441.51|447.39|441.99|446.55|441.15|407
1640727300000|2021-12-28 21:35:00|446.92|441.52|446.6|441.2|447.26|441.86|446.6|441.2|333
1640727600000|2021-12-28 21:40:00|446.58|441.18|445.02|439.62|446.64|441.24|445|439.6|421
1640727900000|2021-12-28 21:45:00|445.07|439.67|443.75|438.35|445.23|439.83|443.5|438.1|510
1640728200000|2021-12-28 21:50:00|443.76|438.36|444.67|439.27|444.81|439.41|443.75|438.35|456
1640728500000|2021-12-28 21:55:00|444.64|439.24|444.58|439.18|445.01|439.61|444.41|439.01|391
1640728800000|2021-12-28 22:00:00|444.57|439.17|445.14|439.74|445.34|439.94|444.55|439.15|307
1640729100000|2021-12-28 22:05:00|445.15|439.75|445.66|440.26|445.67|440.27|445.15|439.75|152
1640729400000|2021-12-28 22:10:00|445.61|440.21|443.84|438.44|445.75|440.35|443.8|438.4|415
1640729700000|2021-12-28 22:15:00|443.87|438.47|445.41|440.01|445.53|440.13|443.85|438.45|371
1640730000000|2021-12-28 22:20:00|445.42|440.02|444.85|439.45|445.67|440.27|444.76|439.36|299
1640730300000|2021-12-28 22:25:00|444.83|439.43|444.06|438.66|444.88|439.48|444.03|438.63|221
1640730600000|2021-12-28 22:30:00|444.07|438.67|444.15|438.75|444.21|438.81|443.72|438.32|278
1640730900000|2021-12-28 22:35:00|444.19|438.79|443.62|438.22|444.23|438.83|443.61|438.21|196
1640731200000|2021-12-28 22:40:00|443.63|438.23|444.4|439|444.47|439.07|443.05|437.65|312
1640731500000|2021-12-28 22:45:00|444.39|438.99|445.47|440.07|445.5|440.1|444.39|438.99|261
1640731800000|2021-12-28 22:50:00|445.48|440.08|445.98|440.58|446.37|440.97|445.46|440.06|215
1640732100000|2021-12-28 22:55:00|445.97|440.57|445.37|439.97|445.98|440.58|444.86|439.46|334
1640732400000|2021-12-28 23:00:00|445.34|439.94|444.42|439.02|445.75|440.35|444.26|438.86|433
1640732700000|2021-12-28 23:05:00|444.47|439.07|444.61|439.21|445.09|439.69|444.08|438.68|539
1640733000000|2021-12-28 23:10:00|444.56|439.16|445.21|439.81|445.34|439.94|444.34|438.94|457
1640733300000|2021-12-28 23:15:00|445.22|439.82|445.82|440.42|445.84|440.44|445.21|439.81|422
1640733600000|2021-12-28 23:20:00|445.84|440.44|445.89|440.49|446.04|440.64|445.71|440.31|261
1640733900000|2021-12-28 23:25:00|445.88|440.48|445.37|439.97|445.9|440.5|445.29|439.89|326
1640734200000|2021-12-28 23:30:00|445.38|439.98|444.61|439.21|446.01|440.61|444.56|439.16|386
1640734500000|2021-12-28 23:35:00|444.6|439.2|445.42|440.02|445.56|440.16|444.55|439.15|359
1640734800000|2021-12-28 23:40:00|445.43|440.03|444.88|439.48|445.46|440.06|444.78|439.38|340
1640735100000|2021-12-28 23:45:00|444.89|439.49|444.13|438.73|444.94|439.54|443.98|438.58|372
1640735400000|2021-12-28 23:50:00|444.12|438.72|442.61|437.21|444.13|438.73|442.56|437.16|311
1640735700000|2021-12-28 23:55:00|442.63|437.23|441.6|436.2|442.64|437.24|441.4|436|468
1640736000000|2021-12-29 00:00:00|441.61|436.21|441.5|436.1|442.93|437.53|441.15|435.75|612
1640736300000|2021-12-29 00:05:00|441.51|436.11|444.78|439.38|444.81|439.41|441.51|436.11|519
1640736600000|2021-12-29 00:10:00|444.81|439.41|445.22|439.82|445.41|440.01|444.38|438.98|472
1640736900000|2021-12-29 00:15:00|445.24|439.84|444.91|439.51|445.36|439.96|444.33|438.93|475
1640737200000|2021-12-29 00:20:00|444.95|439.55|444.82|439.42|445.38|439.98|444.81|439.41|315
1640737500000|2021-12-29 00:25:00|444.85|439.45|444.51|439.11|444.92|439.52|444.38|438.98|362
1640737800000|2021-12-29 00:30:00|444.5|439.1|443.24|437.84|444.51|439.11|442.98|437.58|526
1640738100000|2021-12-29 00:35:00|443.23|437.83|441.76|436.36|443.28|437.88|441.52|436.12|427
1640738400000|2021-12-29 00:40:00|441.77|436.37|442.64|437.24|442.72|437.32|441.46|436.06|445
1640738700000|2021-12-29 00:45:00|442.63|437.23|444.52|439.12|444.58|439.18|442.62|437.22|407
1640739000000|2021-12-29 00:50:00|444.51|439.11|444.9|439.5|445.02|439.62|443.92|438.52|411
1640739300000|2021-12-29 00:55:00|444.91|439.51|444.74|439.34|445.13|439.73|444.46|439.06|410
1640739600000|2021-12-29 01:00:00|444.75|439.35|444.85|439.45|444.94|439.54|444.3|438.9|454
1640739900000|2021-12-29 01:05:00|444.84|439.44|445.54|440.14|445.93|440.53|444.81|439.41|424
1640740200000|2021-12-29 01:10:00|445.55|440.15|445.7|440.3|445.71|440.31|445.13|439.73|415
1640740500000|2021-12-29 01:15:00|445.69|440.29|445.62|440.22|445.94|440.54|445.12|439.72|471
1640740800000|2021-12-29 01:20:00|445.6|440.2|445.78|440.38|446.06|440.66|445.5|440.1|360
1640741100000|2021-12-29 01:25:00|445.76|440.36|444.27|438.87|445.78|440.38|444.18|438.78|385
1640741400000|2021-12-29 01:30:00|444.28|438.88|443.98|438.58|444.57|439.17|443.51|438.11|485
1640741700000|2021-12-29 01:35:00|443.97|438.57|443.83|438.43|444.38|438.98|443.69|438.29|491
1640742000000|2021-12-29 01:40:00|443.8|438.4|444.91|439.51|444.98|439.58|443.8|438.4|383
1640742300000|2021-12-29 01:45:00|444.92|439.52|445.25|439.85|445.25|439.85|444.69|439.29|413
1640742600000|2021-12-29 01:50:00|445.24|439.84|445.47|440.07|445.48|440.08|444.93|439.53|285
1640742900000|2021-12-29 01:55:00|445.48|440.08|443.88|438.48|445.49|440.09|443.38|437.98|420
1640743200000|2021-12-29 02:00:00|443.85|438.45|444.73|439.33|444.82|439.42|443.65|438.25|393
1640743500000|2021-12-29 02:05:00|444.74|439.34|444.99|439.59|445.01|439.61|444.39|438.99|375
1640743800000|2021-12-29 02:10:00|444.98|439.58|445.13|439.73|445.17|439.77|444.85|439.45|212
1640744100000|2021-12-29 02:15:00|445.12|439.72|445.38|439.98|445.57|440.17|445.06|439.66|234
1640744400000|2021-12-29 02:20:00|445.39|439.99|445.42|440.02|445.47|440.07|444.8|439.4|368
1640744700000|2021-12-29 02:25:00|445.43|440.03|445.46|440.06|445.72|440.32|445.22|439.82|273
1640745000000|2021-12-29 02:30:00|445.55|440.15|445.95|440.55|446|440.6|445.21|439.81|291
1640745300000|2021-12-29 02:35:00|445.98|440.58|445.48|440.08|446.39|440.99|445.38|439.98|337
1640745600000|2021-12-29 02:40:00|445.42|440.02|445.94|440.54|446.11|440.71|445.35|439.95|288
1640745900000|2021-12-29 02:45:00|445.93|440.53|446.07|440.67|446.37|440.97|445.91|440.51|302
1640746200000|2021-12-29 02:50:00|446.08|440.68|446.97|441.57|446.98|441.58|445.98|440.58|334
1640746500000|2021-12-29 02:55:00|446.98|441.58|446.83|441.43|447.05|441.65|446.79|441.39|216
1640746800000|2021-12-29 03:00:00|446.84|441.44|446.99|441.59|446.99|441.59|446.46|441.06|340
1640747100000|2021-12-29 03:05:00|446.97|441.57|447.75|442.35|447.87|442.47|446.96|441.56|271
1640747400000|2021-12-29 03:10:00|447.76|442.36|447.88|442.48|448.09|442.69|447.7|442.3|180
1640747700000|2021-12-29 03:15:00|447.93|442.53|447.44|442.04|447.93|442.53|447.38|441.98|284
1640748000000|2021-12-29 03:20:00|447.42|442.02|447.68|442.28|447.72|442.32|447.1|441.7|171
1640748300000|2021-12-29 03:25:00|447.71|442.31|446.54|441.14|447.73|442.33|446.38|440.98|303
1640748600000|2021-12-29 03:30:00|446.53|441.13|446.77|441.37|446.82|441.42|446.39|440.99|209
1640748900000|2021-12-29 03:35:00|446.76|441.36|446.61|441.21|447.17|441.77|446.57|441.17|318
1640749200000|2021-12-29 03:40:00|446.62|441.22|446.45|441.05|446.71|441.31|446.4|441|312
1640749500000|2021-12-29 03:45:00|446.46|441.06|446.86|441.46|447.15|441.75|446.42|441.02|235
1640749800000|2021-12-29 03:50:00|446.85|441.45|447.04|441.64|447.17|441.77|446.72|441.32|268
1640750100000|2021-12-29 03:55:00|447.03|441.63|446.86|441.46|447.03|441.63|446.6|441.2|312
1640750400000|2021-12-29 04:00:00|446.87|441.47|447.34|441.94|447.4|442|446.87|441.47|279
1640750700000|2021-12-29 04:05:00|447.32|441.92|447.44|442.04|447.47|442.07|446.97|441.57|226
1640751000000|2021-12-29 04:10:00|447.45|442.05|446.34|440.94|447.47|442.07|446.2|440.8|299
1640751300000|2021-12-29 04:15:00|446.41|441.01|445.81|440.41|446.41|441.01|445.58|440.18|247
1640751600000|2021-12-29 04:20:00|445.82|440.42|445.56|440.16|446.16|440.76|445.48|440.08|213
1640751900000|2021-12-29 04:25:00|445.58|440.18|445.33|439.93|445.58|440.18|445.14|439.74|259
1640752200000|2021-12-29 04:30:00|445.37|439.97|445.36|439.96|445.38|439.98|444.68|439.28|332
1640752500000|2021-12-29 04:35:00|445.37|439.97|444.94|439.54|445.53|440.13|444.94|439.54|202
1640752800000|2021-12-29 04:40:00|444.95|439.55|445.58|440.18|445.61|440.21|444.93|439.53|199
1640753100000|2021-12-29 04:45:00|445.59|440.19|444.74|439.34|445.6|440.2|444.69|439.29|267
1640753400000|2021-12-29 04:50:00|444.73|439.33|444.62|439.22|445.13|439.73|444.51|439.11|262
1640753700000|2021-12-29 04:55:00|444.63|439.23|444.25|438.85|444.65|439.25|444.18|438.78|234
1640754000000|2021-12-29 05:00:00|444.24|438.84|444.21|438.81|444.34|438.94|443.91|438.51|323
1640754300000|2021-12-29 05:05:00|444.2|438.8|444.41|439.01|444.5|439.1|444.2|438.8|312
1640754600000|2021-12-29 05:10:00|444.42|439.02|444.64|439.24|444.71|439.31|444.39|438.99|256
1640754900000|2021-12-29 05:15:00|444.65|439.25|445.01|439.61|445.03|439.63|444.61|439.21|284
1640755200000|2021-12-29 05:20:00|445.02|439.62|443.93|438.53|445.04|439.64|443.88|438.48|265
1640755500000|2021-12-29 05:25:00|443.94|438.54|442.67|437.27|444.09|438.69|442.6|437.2|354
1640755800000|2021-12-29 05:30:00|442.66|437.26|442.61|437.21|443.09|437.69|442.42|437.02|362
1640756100000|2021-12-29 05:35:00|442.63|437.23|442.16|436.76|442.63|437.23|442.01|436.61|185
1640756400000|2021-12-29 05:40:00|442.15|436.75|441.67|436.27|442.17|436.77|441.42|436.02|396
1640756700000|2021-12-29 05:45:00|441.66|436.26|442.39|436.99|442.52|437.12|441.65|436.25|258
1640757000000|2021-12-29 05:50:00|442.43|437.03|442.89|437.49|442.92|437.52|442.33|436.93|337
1640757300000|2021-12-29 05:55:00|442.9|437.5|442.47|437.07|442.9|437.5|442.22|436.82|262
1640757600000|2021-12-29 06:00:00|442.46|437.06|442.7|437.3|443.1|437.7|442.4|437|364
1640757900000|2021-12-29 06:05:00|442.71|437.31|443.06|437.66|443.22|437.82|442.67|437.27|298
1640758200000|2021-12-29 06:10:00|443.07|437.67|443.27|437.87|443.29|437.89|442.98|437.58|253
1640758500000|2021-12-29 06:15:00|443.3|437.9|443.4|438|443.93|438.53|443.25|437.85|331
1640758800000|2021-12-29 06:20:00|443.38|437.98|443.58|438.18|443.92|438.52|443.35|437.95|290
1640759100000|2021-12-29 06:25:00|443.57|438.17|443.55|438.15|443.86|438.46|443.51|438.11|244
1640759400000|2021-12-29 06:30:00|443.56|438.16|443.55|438.15|443.6|438.2|443.06|437.66|263
1640759700000|2021-12-29 06:35:00|443.54|438.14|443.31|437.91|443.78|438.38|443.25|437.85|273
1640760000000|2021-12-29 06:40:00|443.33|437.93|442.85|437.45|443.34|437.94|442.8|437.4|319
1640760300000|2021-12-29 06:45:00|442.84|437.44|442.07|436.67|442.85|437.45|441.89|436.49|247
1640760600000|2021-12-29 06:50:00|442.08|436.68|442.43|437.03|442.46|437.06|442.01|436.61|326
1640760900000|2021-12-29 06:55:00|442.41|437.01|443.38|437.98|443.39|437.99|442.4|437|372
1640761200000|2021-12-29 07:00:00|443.35|437.95|443.38|437.98|443.47|438.07|443.09|437.69|370
1640761500000|2021-12-29 07:05:00|443.36|437.96|442.62|437.22|443.43|438.03|442.62|437.22|244
1640761800000|2021-12-29 07:10:00|442.61|437.21|441.36|435.96|442.65|437.25|441.24|435.84|355
1640762100000|2021-12-29 07:15:00|441.25|435.85|441.71|436.31|442.02|436.62|441.25|435.85|381
1640762400000|2021-12-29 07:20:00|441.76|436.36|441.41|436.01|442.02|436.62|441.25|435.85|330
1640762700000|2021-12-29 07:25:00|441.42|436.02|441.7|436.3|441.74|436.34|441.35|435.95|203
1640763000000|2021-12-29 07:30:00|441.71|436.31|443.38|437.98|443.43|438.03|441.71|436.31|401
1640763300000|2021-12-29 07:35:00|443.41|438.01|443.74|438.34|443.78|438.38|443.1|437.7|306
1640763600000|2021-12-29 07:40:00|443.72|438.32|442.75|437.35|443.83|438.43|442.65|437.25|298
1640763900000|2021-12-29 07:45:00|442.76|437.36|441.4|436|443.03|437.63|441.3|435.9|330
1640764200000|2021-12-29 07:50:00|441.39|435.99|442.09|436.69|442.16|436.76|441.22|435.82|382
1640764500000|2021-12-29 07:55:00|442.04|436.64|442.5|437.1|442.5|437.1|441.74|436.34|375
1640764800000|2021-12-29 08:00:00|442.51|437.11|444.29|438.89|444.96|439.56|442.32|436.92|559
1640765100000|2021-12-29 08:05:00|444.28|438.88|444.42|439.02|444.92|439.52|444.25|438.85|354
1640765400000|2021-12-29 08:10:00|444.4|439|444.85|439.45|445.01|439.61|444.26|438.86|294
1640765700000|2021-12-29 08:15:00|444.84|439.44|444.45|439.05|444.96|439.56|444.4|439|336
1640766000000|2021-12-29 08:20:00|444.46|439.06|444.2|438.8|444.48|439.08|444.11|438.71|280
1640766300000|2021-12-29 08:25:00|444.19|438.79|443.88|438.48|444.19|438.79|443.53|438.13|365
1640766600000|2021-12-29 08:30:00|443.89|438.49|445.27|439.87|445.27|439.87|443.77|438.37|409
1640766900000|2021-12-29 08:35:00|445.26|439.86|445.25|439.85|445.38|439.98|444.96|439.56|310
1640767200000|2021-12-29 08:40:00|445.19|439.79|445.95|440.55|446.05|440.65|444.93|439.53|277
1640767500000|2021-12-29 08:45:00|445.98|440.58|446.12|440.72|446.32|440.92|445.78|440.38|410
1640767800000|2021-12-29 08:50:00|446.11|440.71|445.74|440.34|446.14|440.74|445.7|440.3|241
1640768100000|2021-12-29 08:55:00|445.73|440.33|445.62|440.22|446.24|440.84|445.42|440.02|317
1640768400000|2021-12-29 09:00:00|445.64|440.24|445.96|440.56|446.05|440.65|445.26|439.86|380
1640768700000|2021-12-29 09:05:00|445.95|440.55|446.29|440.89|446.33|440.93|445.91|440.51|222
1640769000000|2021-12-29 09:10:00|446.28|440.88|445.74|440.34|446.51|441.11|445.44|440.04|354
1640769300000|2021-12-29 09:15:00|445.7|440.3|442.78|437.38|446.03|440.63|442.63|437.23|660
1640769600000|2021-12-29 09:20:00|442.79|437.39|442.54|437.14|443.15|437.75|442.32|436.92|448
1640769900000|2021-12-29 09:25:00|442.55|437.15|442.75|437.35|442.84|437.44|442.1|436.7|453
1640770200000|2021-12-29 09:30:00|442.76|437.36|444.17|438.77|444.52|439.12|442.49|437.09|497
1640770500000|2021-12-29 09:35:00|444.15|438.75|444.87|439.47|445.14|439.74|443.95|438.55|418
1640770800000|2021-12-29 09:40:00|444.92|439.52|445.13|439.73|445.51|440.11|444.8|439.4|375
1640771100000|2021-12-29 09:45:00|445.17|439.77|446.18|440.78|446.2|440.8|444.94|439.54|462
1640771400000|2021-12-29 09:50:00|446.17|440.77|447.82|442.42|447.84|442.44|446.17|440.77|521
1640771700000|2021-12-29 09:55:00|447.83|442.43|446.49|441.09|448.39|442.99|446.14|440.74|549
1640772000000|2021-12-29 10:00:00|446.5|441.1|445.67|440.27|447.14|441.74|445.51|440.11|527
1640772300000|2021-12-29 10:05:00|445.66|440.26|446.03|440.63|446.5|441.1|445.57|440.17|428
1640772600000|2021-12-29 10:10:00|446.02|440.62|446.74|441.34|447.06|441.66|445.55|440.15|505
1640772900000|2021-12-29 10:15:00|446.73|441.33|445.66|440.26|446.88|441.48|445.63|440.23|398
1640773200000|2021-12-29 10:20:00|445.68|440.28|445.1|439.7|445.85|440.45|445.02|439.62|336
1640773500000|2021-12-29 10:25:00|445.11|439.71|445.33|439.93|445.56|440.16|445.11|439.71|313
1640773800000|2021-12-29 10:30:00|445.32|439.92|445.64|440.24|446.55|441.15|445.3|439.9|455
1640774100000|2021-12-29 10:35:00|445.58|440.18|444.86|439.46|445.68|440.28|444.85|439.45|327
1640774400000|2021-12-29 10:40:00|444.84|439.44|444.16|438.76|445.1|439.7|444.11|438.71|317
1640774700000|2021-12-29 10:45:00|444.17|438.77|443.99|438.59|444.29|438.89|443.73|438.33|389
1640775000000|2021-12-29 10:50:00|443.95|438.55|443.42|438.02|443.95|438.55|443.14|437.74|379
1640775300000|2021-12-29 10:55:00|443.43|438.03|444|438.6|444.27|438.87|443.27|437.87|382
1640775600000|2021-12-29 11:00:00|444.02|438.62|444.26|438.86|444.74|439.34|443.84|438.44|401
1640775900000|2021-12-29 11:05:00|444.27|438.87|443.51|438.11|444.46|439.06|443.51|438.11|300
1640776200000|2021-12-29 11:10:00|443.53|438.13|443.51|438.11|443.9|438.5|443.08|437.68|266
1640776500000|2021-12-29 11:15:00|443.5|438.1|442.57|437.17|443.73|438.33|442.55|437.15|324
1640776800000|2021-12-29 11:20:00|442.55|437.15|442.88|437.48|442.96|437.56|441.89|436.49|375
1640777100000|2021-12-29 11:25:00|442.87|437.47|442.49|437.09|442.91|437.51|442.08|436.68|526
1640777400000|2021-12-29 11:30:00|442.59|437.19|443.71|438.31|443.81|438.41|442.49|437.09|411
1640777700000|2021-12-29 11:35:00|443.69|438.29|443.54|438.14|444.14|438.74|443.54|438.14|329
1640778000000|2021-12-29 11:40:00|443.53|438.13|443.23|437.83|443.56|438.16|442.88|437.48|401
1640778300000|2021-12-29 11:45:00|443.21|437.81|443.43|438.03|444.02|438.62|443.21|437.81|361
1640778600000|2021-12-29 11:50:00|443.41|438.01|443.56|438.16|443.61|438.21|442.72|437.32|455
1640778900000|2021-12-29 11:55:00|443.55|438.15|444.33|438.93|444.62|439.22|443.54|438.14|344
1640779200000|2021-12-29 12:00:00|444.32|438.92|443.3|437.9|444.34|438.94|443.23|437.83|454
1640779500000|2021-12-29 12:05:00|443.29|437.89|439.78|434.38|443.5|438.1|438.42|433.02|694
1640779800000|2021-12-29 12:10:00|439.81|434.41|437.56|432.16|440.39|434.99|436.24|430.84|868
1640780100000|2021-12-29 12:15:00|437.57|432.17|436.46|431.06|438.1|432.7|435.45|430.05|832
1640780400000|2021-12-29 12:20:00|436.45|431.05|436.62|431.22|436.87|431.47|435.9|430.5|699
1640780700000|2021-12-29 12:25:00|436.6|431.2|436.74|431.34|436.97|431.57|435.54|430.14|777
1640781000000|2021-12-29 12:30:00|436.72|431.32|436.63|431.23|437.32|431.92|436.18|430.78|705
1640781300000|2021-12-29 12:35:00|436.64|431.24|436.83|431.43|437.43|432.03|436.33|430.93|632
1640781600000|2021-12-29 12:40:00|436.84|431.44|437.33|431.93|437.41|432.01|435.98|430.58|605
1640781900000|2021-12-29 12:45:00|437.3|431.9|438.25|432.85|438.4|433|437.27|431.87|598
1640782200000|2021-12-29 12:50:00|438.27|432.87|437.72|432.32|438.51|433.11|437.72|432.32|523
1640782500000|2021-12-29 12:55:00|437.69|432.29|436.01|430.61|437.93|432.53|435.99|430.59|431
1640782800000|2021-12-29 13:00:00|436|430.6|437.06|431.66|437.43|432.03|436|430.6|569
1640783100000|2021-12-29 13:05:00|437.04|431.64|436.92|431.52|438.09|432.69|436.88|431.48|609
1640783400000|2021-12-29 13:10:00|436.91|431.51|435.86|430.46|436.92|431.52|435.5|430.1|496
1640783700000|2021-12-29 13:15:00|435.87|430.47|435.66|430.26|436.51|431.11|435.45|430.05|455
1640784000000|2021-12-29 13:20:00|435.65|430.25|433.15|427.75|435.72|430.32|432.9|427.5|756
1640784300000|2021-12-29 13:25:00|433.16|427.76|432.61|427.21|433.49|428.09|432.26|426.86|664
1640784600000|2021-12-29 13:30:00|432.62|427.22|434.54|429.14|434.75|429.35|432.46|427.06|696
1640784900000|2021-12-29 13:35:00|434.56|429.16|434.82|429.42|434.93|429.53|434.19|428.79|691
1640785200000|2021-12-29 13:40:00|434.8|429.4|436.15|430.75|436.18|430.78|434.8|429.4|564
1640785500000|2021-12-29 13:45:00|436.11|430.71|437.14|431.74|437.17|431.77|435.94|430.54|549
1640785800000|2021-12-29 13:50:00|437.11|431.71|439.46|434.06|439.88|434.48|437.11|431.71|812
1640786100000|2021-12-29 13:55:00|439.44|434.04|439.29|433.89|440.61|435.21|438.47|433.07|773
1640786400000|2021-12-29 14:00:00|439.28|433.88|439.02|433.62|439.67|434.27|438.48|433.08|660
1640786700000|2021-12-29 14:05:00|439.01|433.61|439.92|434.52|440.3|434.9|438.74|433.34|590
1640787000000|2021-12-29 14:10:00|439.91|434.51|438.51|433.11|439.97|434.57|438.32|432.92|623
1640787300000|2021-12-29 14:15:00|438.52|433.12|438.05|432.65|439.16|433.76|437.97|432.57|493
1640787600000|2021-12-29 14:20:00|438.04|432.64|439.24|433.84|439.39|433.99|437.68|432.28|518
1640787900000|2021-12-29 14:25:00|439.25|433.85|438.63|433.23|439.47|434.07|438.58|433.18|398
1640788200000|2021-12-29 14:30:00|438.61|433.21|441.15|435.75|441.55|436.15|438.5|433.1|674
1640788500000|2021-12-29 14:35:00|441.18|435.78|441.16|435.76|441.97|436.57|440.6|435.2|702
1640788800000|2021-12-29 14:40:00|441.19|435.79|440.38|434.98|441.99|436.59|440.3|434.9|647
1640789100000|2021-12-29 14:45:00|440.41|435.01|440.76|435.36|440.82|435.42|439.93|434.53|589
1640789400000|2021-12-29 14:50:00|440.72|435.32|441.63|436.23|441.86|436.46|440.61|435.21|443
1640789700000|2021-12-29 14:55:00|441.64|436.24|441.64|436.24|442.01|436.61|441.17|435.77|548
1640790000000|2021-12-29 15:00:00|441.65|436.25|441.87|436.47|442.32|436.92|441.49|436.09|549
1640790300000|2021-12-29 15:05:00|441.88|436.48|443.1|437.7|443.33|437.93|441.74|436.34|564
1640790600000|2021-12-29 15:10:00|443.09|437.69|441.99|436.59|443.22|437.82|441.7|436.3|548
1640790900000|2021-12-29 15:15:00|442|436.6|441.38|435.98|442.06|436.66|440.97|435.57|585
1640791200000|2021-12-29 15:20:00|441.37|435.97|441.73|436.33|442.31|436.91|441.32|435.92|551
1640791500000|2021-12-29 15:25:00|441.72|436.32|441.54|436.14|442.04|436.64|441.27|435.87|462
1640791800000|2021-12-29 15:30:00|441.5|436.1|442.06|436.66|442.12|436.72|441.23|435.83|503
1640792100000|2021-12-29 15:35:00|442.07|436.67|441.37|435.97|442.1|436.7|441.22|435.82|484
1640792400000|2021-12-29 15:40:00|441.38|435.98|441.82|436.42|441.94|436.54|441.02|435.62|508
1640792700000|2021-12-29 15:45:00|441.83|436.43|441.78|436.38|441.97|436.57|441.55|436.15|441
1640793000000|2021-12-29 15:50:00|441.82|436.42|442.78|437.38|442.88|437.48|441.69|436.29|514
1640793300000|2021-12-29 15:55:00|442.79|437.39|442.98|437.58|443.21|437.81|442.79|437.39|375
1640793600000|2021-12-29 16:00:00|442.97|437.57|442.86|437.46|443.11|437.71|442.16|436.76|578
1640793900000|2021-12-29 16:05:00|442.87|437.47|442.68|437.28|443.32|437.92|442.65|437.25|453
1640794200000|2021-12-29 16:10:00|442.74|437.34|442.08|436.68|442.77|437.37|441.68|436.28|461
1640794500000|2021-12-29 16:15:00|442.05|436.65|442.53|437.13|442.58|437.18|441.97|436.57|422
1640794800000|2021-12-29 16:20:00|442.52|437.12|442.46|437.06|442.74|437.34|441.65|436.25|461
1640795100000|2021-12-29 16:25:00|442.43|437.03|441.92|436.52|443.28|437.88|441.86|436.46|452
1640795400000|2021-12-29 16:30:00|441.9|436.5|441.07|435.67|441.95|436.55|440.86|435.46|513
1640795700000|2021-12-29 16:35:00|441.06|435.66|440.41|435.01|441.29|435.89|440.32|434.92|390
1640796000000|2021-12-29 16:40:00|440.4|435|440.46|435.06|440.62|435.22|440.06|434.66|407
1640796300000|2021-12-29 16:45:00|440.47|435.07|440.5|435.1|440.95|435.55|440.46|435.06|382
1640796600000|2021-12-29 16:50:00|440.49|435.09|441.24|435.84|441.34|435.94|440.46|435.06|314
1640796900000|2021-12-29 16:55:00|441.25|435.85|441.15|435.75|441.34|435.94|440.91|435.51|375
1640797200000|2021-12-29 17:00:00|441.16|435.76|441.12|435.72|441.8|436.4|440.8|435.4|416
1640797500000|2021-12-29 17:05:00|441.13|435.73|441.23|435.83|441.24|435.84|440.89|435.49|381
1640797800000|2021-12-29 17:10:00|441.21|435.81|440.97|435.57|441.32|435.92|440.92|435.52|355
1640798100000|2021-12-29 17:15:00|440.96|435.56|441.01|435.61|441.19|435.79|440.7|435.3|253
1640798400000|2021-12-29 17:20:00|441.04|435.64|440.8|435.4|441.17|435.77|440.42|435.02|338
1640798700000|2021-12-29 17:25:00|440.87|435.47|440.46|435.06|440.89|435.49|440.44|435.04|284
1640799000000|2021-12-29 17:30:00|440.47|435.07|439.26|433.86|440.49|435.09|439.2|433.8|358
1640799300000|2021-12-29 17:35:00|439.27|433.87|439.83|434.43|440.05|434.65|439.27|433.87|402
1640799600000|2021-12-29 17:40:00|439.81|434.41|440.07|434.67|440.37|434.97|439.69|434.29|331
1640799900000|2021-12-29 17:45:00|440.08|434.68|440.12|434.72|440.75|435.35|440.02|434.62|455
1640800200000|2021-12-29 17:50:00|440.13|434.73|439.67|434.27|440.13|434.73|438.9|433.5|501
1640800500000|2021-12-29 17:55:00|439.66|434.26|439.74|434.34|439.99|434.59|439.66|434.26|487
1640800800000|2021-12-29 18:00:00|439.73|434.33|440.24|434.84|440.39|434.99|439.64|434.24|450
1640801100000|2021-12-29 18:05:00|440.25|434.85|440.72|435.32|440.92|435.52|439.92|434.52|431
1640801400000|2021-12-29 18:10:00|440.71|435.31|440.21|434.81|440.71|435.31|440.07|434.67|293
1640801700000|2021-12-29 18:15:00|440.22|434.82|441.15|435.75|441.58|436.18|440.22|434.82|444
1640802000000|2021-12-29 18:20:00|441.13|435.73|440.95|435.55|441.19|435.79|440.67|435.27|359
1640802300000|2021-12-29 18:25:00|440.93|435.53|441.12|435.72|441.46|436.06|440.87|435.47|390
1640802600000|2021-12-29 18:30:00|441.15|435.75|441.53|436.13|441.62|436.22|440.83|435.43|402
1640802900000|2021-12-29 18:35:00|441.54|436.14|441.21|435.81|441.87|436.47|440.98|435.58|514
1640803200000|2021-12-29 18:40:00|441.23|435.83|440.54|435.14|441.55|436.15|440.45|435.05|437
1640803500000|2021-12-29 18:45:00|440.56|435.16|439.33|433.93|440.59|435.19|439.33|433.93|439
1640803800000|2021-12-29 18:50:00|439.34|433.94|439.22|433.82|439.56|434.16|439.05|433.65|416
1640804100000|2021-12-29 18:55:00|439.23|433.83|439.97|434.57|440.03|434.63|439.23|433.83|364
1640804400000|2021-12-29 19:00:00|439.95|434.55|439.72|434.32|439.98|434.58|439.57|434.17|344
1640804700000|2021-12-29 19:05:00|439.71|434.31|439|433.6|439.92|434.52|438.97|433.57|404
1640805000000|2021-12-29 19:10:00|438.97|433.57|438.96|433.56|439.88|434.48|438.73|433.33|377
1640805300000|2021-12-29 19:15:00|438.97|433.57|439.19|433.79|439.2|433.8|438.56|433.16|322
1640805600000|2021-12-29 19:20:00|439.16|433.76|440.01|434.61|440.01|434.61|439.13|433.73|301
1640805900000|2021-12-29 19:25:00|439.98|434.58|440.37|434.97|440.42|435.02|439.59|434.19|308
1640806200000|2021-12-29 19:30:00|440.38|434.98|439.26|433.86|440.49|435.09|439.19|433.79|365
1640806500000|2021-12-29 19:35:00|439.24|433.84|438.21|432.81|439.41|434.01|438.12|432.72|474
1640806800000|2021-12-29 19:40:00|438.2|432.8|439.87|434.47|439.94|434.54|437.58|432.18|582
1640807100000|2021-12-29 19:45:00|439.86|434.46|440.05|434.65|440.23|434.83|439.23|433.83|472
1640807400000|2021-12-29 19:50:00|440.03|434.63|440.24|434.84|440.74|435.34|440.03|434.63|446
1640807700000|2021-12-29 19:55:00|440.19|434.79|440.23|434.83|440.32|434.92|439.65|434.25|440
1640808000000|2021-12-29 20:00:00|440.22|434.82|440.2|434.8|440.27|434.87|439.57|434.17|388
1640808300000|2021-12-29 20:05:00|440.22|434.82|442.56|437.16|442.88|437.48|440.22|434.82|367
1640808600000|2021-12-29 20:10:00|442.57|437.17|440.63|435.23|442.57|437.17|440.52|435.12|523
1640808900000|2021-12-29 20:15:00|440.62|435.22|439.54|434.14|440.99|435.59|439.41|434.01|504
1640809200000|2021-12-29 20:20:00|439.53|434.13|440.37|434.97|440.42|435.02|439.43|434.03|432
1640809500000|2021-12-29 20:25:00|440.38|434.98|441.99|436.59|442.12|436.72|440.35|434.95|430
1640809800000|2021-12-29 20:30:00|442.01|436.61|442.78|437.38|443.17|437.77|441.6|436.2|628
1640810100000|2021-12-29 20:35:00|442.8|437.4|442.5|437.1|443.37|437.97|442.45|437.05|653
1640810400000|2021-12-29 20:40:00|442.51|437.11|441.4|436|443.13|437.73|441.37|435.97|562
1640810700000|2021-12-29 20:45:00|441.41|436.01|442.05|436.65|442.09|436.69|441.41|436.01|374
1640811000000|2021-12-29 20:50:00|442.06|436.66|440.7|435.3|442.43|437.03|440.19|434.79|448
1640811300000|2021-12-29 20:55:00|440.72|435.32|439.63|434.23|440.9|435.5|439.61|434.21|554
1640811600000|2021-12-29 21:00:00|439.68|434.28|437.91|432.51|440.56|435.16|437.45|432.05|490
1640811900000|2021-12-29 21:05:00|437.92|432.52|437.36|431.96|438.44|433.04|437.36|431.96|468
1640812200000|2021-12-29 21:10:00|437.37|431.97|436.71|431.31|437.57|432.17|436.06|430.66|538
1640812500000|2021-12-29 21:15:00|436.7|431.3|438.08|432.68|439.91|434.51|436.64|431.24|490
1640812800000|2021-12-29 21:20:00|438.07|432.67|438.58|433.18|438.93|433.53|437.89|432.49|471
1640813100000|2021-12-29 21:25:00|438.55|433.15|438.53|433.13|438.89|433.49|437.99|432.59|438
1640813400000|2021-12-29 21:30:00|438.54|433.14|438.95|433.55|439.09|433.69|438.54|433.14|395
1640813700000|2021-12-29 21:35:00|438.94|433.54|437.83|432.43|439.04|433.64|437.43|432.03|401
1640814000000|2021-12-29 21:40:00|437.82|432.42|438.19|432.79|438.53|433.13|437.67|432.27|430
1640814300000|2021-12-29 21:45:00|438.2|432.8|437.32|431.92|438.42|433.02|437.06|431.66|560
1640814600000|2021-12-29 21:50:00|437.33|431.93|438.67|433.27|438.83|433.43|437.32|431.92|283
1640814900000|2021-12-29 21:55:00|438.69|433.29|438.67|433.27|438.74|433.34|438.19|432.79|347
1640815200000|2021-12-29 22:00:00|438.66|433.26|437.28|431.88|438.76|433.36|437.27|431.87|332
1640815500000|2021-12-29 22:05:00|437.27|431.87|437.82|432.42|438.13|432.73|437.01|431.61|313
1640815800000|2021-12-29 22:10:00|437.77|432.37|437.35|431.95|438.1|432.7|436.93|431.53|360
1640816100000|2021-12-29 22:15:00|437.33|431.93|438.28|432.88|439.06|433.66|437.33|431.93|348
1640816400000|2021-12-29 22:20:00|438.26|432.86|439.33|433.93|439.4|434|438.2|432.8|312
1640816700000|2021-12-29 22:25:00|439.32|433.92|438.81|433.41|439.48|434.08|438.8|433.4|209
1640817000000|2021-12-29 22:30:00|438.82|433.42|438.67|433.27|438.85|433.45|438.67|433.27|87
1640817300000|2021-12-29 22:35:00|438.68|433.28|439.86|434.46|439.95|434.55|438.65|433.25|207
1640817600000|2021-12-29 22:40:00|439.85|434.45|439.77|434.37|439.92|434.52|439.59|434.19|135
1640817900000|2021-12-29 22:45:00|439.75|434.35|438.42|433.02|439.78|434.38|438.42|433.02|194
1640818200000|2021-12-29 22:50:00|438.43|433.03|437.38|431.98|438.62|433.22|437.38|431.98|167
1640818500000|2021-12-29 22:55:00|437.37|431.97|438.28|432.88|438.34|432.94|437.21|431.81|328
1640818800000|2021-12-29 23:00:00|438.27|432.87|437.45|432.05|439.15|433.75|437.33|431.93|496
1640819100000|2021-12-29 23:05:00|437.44|432.04|438.5|433.1|438.53|433.13|437.4|432|397
1640819400000|2021-12-29 23:10:00|438.49|433.09|436.99|431.59|438.49|433.09|436.82|431.42|539
1640819700000|2021-12-29 23:15:00|436.98|431.58|436.55|431.15|437.24|431.84|436.18|430.78|476
1640820000000|2021-12-29 23:20:00|436.56|431.16|433.32|427.92|436.77|431.37|430.22|424.82|987
1640820300000|2021-12-29 23:25:00|433.3|427.9|432.67|427.27|434.98|429.58|432.44|427.04|933
1640820600000|2021-12-29 23:30:00|432.77|427.37|433.22|427.82|433.46|428.06|430.86|425.46|863
1640820900000|2021-12-29 23:35:00|433.21|427.81|431.55|426.15|433.22|427.82|431.38|425.98|742
1640821200000|2021-12-29 23:40:00|431.56|426.16|431.36|425.96|432.4|427|430.86|425.46|767
1640821500000|2021-12-29 23:45:00|431.38|425.98|432.84|427.44|432.99|427.59|429.96|424.56|882
1640821800000|2021-12-29 23:50:00|432.9|427.5|431.76|426.36|433.81|428.41|431.76|426.36|719
1640822100000|2021-12-29 23:55:00|431.77|426.37|432.74|427.34|433.1|427.7|431.77|426.37|660
1640822400000|2021-12-30 00:00:00|432.73|427.33|431.14|425.74|433.21|427.81|430.86|425.46|718
1640822700000|2021-12-30 00:05:00|431.13|425.73|430.35|424.95|431.52|426.12|429.62|424.22|666
1640823000000|2021-12-30 00:10:00|430.36|424.96|430.66|425.26|431.08|425.68|427.99|422.59|824
1640823300000|2021-12-30 00:15:00|430.68|425.28|428.15|422.75|430.96|425.56|426.53|421.13|894
1640823600000|2021-12-30 00:20:00|428.13|422.73|432.03|426.63|432.9|427.5|426.95|421.55|894
1640823900000|2021-12-30 00:25:00|432.07|426.67|432.18|426.78|433.17|427.77|431.37|425.97|912
1640824200000|2021-12-30 00:30:00|432.28|426.88|433.03|427.63|433.63|428.23|432.19|426.79|749
1640824500000|2021-12-30 00:35:00|433.01|427.61|433.96|428.56|434.06|428.66|432.49|427.09|775
1640824800000|2021-12-30 00:40:00|433.97|428.57|433.13|427.73|433.99|428.59|433.05|427.65|507
1640825100000|2021-12-30 00:45:00|433.12|427.72|433.18|427.78|434.26|428.86|432.84|427.44|724
1640825400000|2021-12-30 00:50:00|433.19|427.79|432.74|427.34|433.48|428.08|432.56|427.16|563
1640825700000|2021-12-30 00:55:00|432.77|427.37|432.67|427.27|432.92|427.52|432.39|426.99|508
1640826000000|2021-12-30 01:00:00|432.68|427.28|430.95|425.55|432.77|427.37|430.41|425.01|587
1640826300000|2021-12-30 01:05:00|430.92|425.52|430.75|425.35|430.98|425.58|430.38|424.98|582
1640826600000|2021-12-30 01:10:00|430.77|425.37|432.73|427.33|432.76|427.36|430.25|424.85|583
1640826900000|2021-12-30 01:15:00|432.74|427.34|432.52|427.12|433.2|427.8|432.32|426.92|495
1640827200000|2021-12-30 01:20:00|432.51|427.11|431.9|426.5|432.66|427.26|431.23|425.83|471
1640827500000|2021-12-30 01:25:00|431.91|426.51|431.34|425.94|432.16|426.76|431.03|425.63|459
1640827800000|2021-12-30 01:30:00|431.35|425.95|430.7|425.3|431.52|426.12|429.88|424.48|575
1640828100000|2021-12-30 01:35:00|430.71|425.31|431.54|426.14|431.85|426.45|430.63|425.23|377
1640828400000|2021-12-30 01:40:00|431.57|426.17|433.17|427.77|433.21|427.81|431.42|426.02|521
1640828700000|2021-12-30 01:45:00|433.16|427.76|432.98|427.58|433.33|427.93|432.06|426.66|557
1640829000000|2021-12-30 01:50:00|432.99|427.59|432.98|427.58|433.32|427.92|432.89|427.49|439
1640829300000|2021-12-30 01:55:00|433.04|427.64|432.42|427.02|433.08|427.68|432.33|426.93|440
1640829600000|2021-12-30 02:00:00|432.39|426.99|430.78|425.38|432.58|427.18|430.68|425.28|559
1640829900000|2021-12-30 02:05:00|430.77|425.37|430.92|425.52|431.63|426.23|429.94|424.54|617
1640830200000|2021-12-30 02:10:00|430.93|425.53|429.98|424.58|431.24|425.84|429.8|424.4|581
1640830500000|2021-12-30 02:15:00|429.96|424.56|430.33|424.93|430.94|425.54|429.87|424.47|513
1640830800000|2021-12-30 02:20:00|430.32|424.92|431.32|425.92|431.47|426.07|429.98|424.58|532
1640831100000|2021-12-30 02:25:00|431.33|425.93|431.7|426.3|431.94|426.54|431.28|425.88|469
1640831400000|2021-12-30 02:30:00|431.69|426.29|431.67|426.27|431.74|426.34|430.84|425.44|350
1640831700000|2021-12-30 02:35:00|431.68|426.28|432.05|426.65|432.06|426.66|431.68|426.28|377
1640832000000|2021-12-30 02:40:00|432.04|426.64|432.43|427.03|432.43|427.03|431.94|426.54|384
1640832300000|2021-12-30 02:45:00|432.44|427.04|432.41|427.01|432.48|427.08|432.12|426.72|388
1640832600000|2021-12-30 02:50:00|432.42|427.02|432.49|427.09|432.56|427.16|432.4|427|236
1640832900000|2021-12-30 02:55:00|432.48|427.08|432.59|427.19|432.61|427.21|431.42|426.02|422
1640833200000|2021-12-30 03:00:00|432.58|427.18|432.25|426.85|432.88|427.48|432.24|426.84|498
1640833500000|2021-12-30 03:05:00|432.26|426.86|432.56|427.16|432.64|427.24|432.19|426.79|349
1640833800000|2021-12-30 03:10:00|432.58|427.18|431.82|426.42|432.66|427.26|431.66|426.26|376
1640834100000|2021-12-30 03:15:00|431.81|426.41|430.29|424.89|431.85|426.45|430.08|424.68|388
1640834400000|2021-12-30 03:20:00|430.3|424.9|430.91|425.51|430.93|425.53|430.09|424.69|431
1640834700000|2021-12-30 03:25:00|430.88|425.48|429.95|424.55|431.03|425.63|429.42|424.02|467
1640835000000|2021-12-30 03:30:00|430.05|424.65|432.2|426.8|432.32|426.92|430.02|424.62|579
1640835300000|2021-12-30 03:35:00|432.21|426.81|433.42|428.02|433.42|428.02|431.77|426.37|537
1640835600000|2021-12-30 03:40:00|433.43|428.03|433.39|427.99|433.51|428.11|432.78|427.38|551
1640835900000|2021-12-30 03:45:00|433.38|427.98|433.24|427.84|433.54|428.14|433.24|427.84|422
1640836200000|2021-12-30 03:50:00|433.27|427.87|432.44|427.04|433.33|427.93|432.28|426.88|449
1640836500000|2021-12-30 03:55:00|432.46|427.06|431.24|425.84|432.61|427.21|431.05|425.65|381
1640836800000|2021-12-30 04:00:00|431.23|425.83|432.4|427|432.4|427|430.97|425.57|405
1640837100000|2021-12-30 04:05:00|432.39|426.99|432.86|427.46|433.18|427.78|432.15|426.75|277
1640837400000|2021-12-30 04:10:00|432.84|427.44|433.79|428.39|434.09|428.69|432.83|427.43|423
1640837700000|2021-12-30 04:15:00|433.82|428.42|434.58|429.18|434.68|429.28|433.63|428.23|606
1640838000000|2021-12-30 04:20:00|434.59|429.19|433.55|428.15|434.79|429.39|433.55|428.15|550
1640838300000|2021-12-30 04:25:00|433.58|428.18|432.69|427.29|433.81|428.41|432.61|427.21|422
1640838600000|2021-12-30 04:30:00|432.73|427.33|432.92|427.52|433.01|427.61|432.64|427.24|255
1640838900000|2021-12-30 04:35:00|432.91|427.51|431.85|426.45|432.95|427.55|431.8|426.4|339
1640839200000|2021-12-30 04:40:00|431.86|426.46|431.78|426.38|432.15|426.75|431.72|426.32|218
1640839500000|2021-12-30 04:45:00|431.77|426.37|431.84|426.44|432.04|426.64|431.66|426.26|259
1640839800000|2021-12-30 04:50:00|431.81|426.41|431.93|426.53|432.13|426.73|431.77|426.37|278
1640840100000|2021-12-30 04:55:00|431.88|426.48|432.15|426.75|432.38|426.98|431.88|426.48|270
1640840400000|2021-12-30 05:00:00|432.1|426.7|432.44|427.04|432.76|427.36|431.81|426.41|386
1640840700000|2021-12-30 05:05:00|432.43|427.03|431.79|426.39|432.43|427.03|431.77|426.37|330
1640841000000|2021-12-30 05:10:00|431.8|426.4|432.26|426.86|432.26|426.86|431.73|426.33|242
1640841300000|2021-12-30 05:15:00|432.25|426.85|433.17|427.77|433.17|427.77|432.25|426.85|297
1640841600000|2021-12-30 05:20:00|433.18|427.78|433.14|427.74|433.34|427.94|433.02|427.62|271
1640841900000|2021-12-30 05:25:00|433.15|427.75|432.18|426.78|433.2|427.8|432.05|426.65|325
1640842200000|2021-12-30 05:30:00|432.19|426.79|431.64|426.24|432.19|426.79|431.07|425.67|395
1640842500000|2021-12-30 05:35:00|431.63|426.23|431.85|426.45|432.16|426.76|431.31|425.91|349
1640842800000|2021-12-30 05:40:00|431.86|426.46|432.55|427.15|432.72|427.32|431.8|426.4|262
1640843100000|2021-12-30 05:45:00|432.56|427.16|432.62|427.22|432.85|427.45|432.51|427.11|304
1640843400000|2021-12-30 05:50:00|432.61|427.21|432.11|426.71|432.61|427.21|431.81|426.41|297
1640843700000|2021-12-30 05:55:00|432.12|426.72|432.6|427.2|432.76|427.36|432.1|426.7|317
1640844000000|2021-12-30 06:00:00|432.53|427.13|432.67|427.27|432.68|427.28|432.27|426.87|337
1640844300000|2021-12-30 06:05:00|432.68|427.28|432.22|426.82|432.87|427.47|432.01|426.61|409
1640844600000|2021-12-30 06:10:00|432.24|426.84|432.12|426.72|432.44|427.04|432.05|426.65|347
1640844900000|2021-12-30 06:15:00|432.11|426.71|432.24|426.84|432.3|426.9|432.1|426.7|253
1640845200000|2021-12-30 06:20:00|432.21|426.81|431.84|426.44|432.26|426.86|431.76|426.36|337
1640845500000|2021-12-30 06:25:00|431.85|426.45|431.68|426.28|431.99|426.59|431.34|425.94|325
1640845800000|2021-12-30 06:30:00|431.66|426.26|432.71|427.31|432.8|427.4|431.66|426.26|432
1640846100000|2021-12-30 06:35:00|432.72|427.32|433.85|428.45|434.04|428.64|432.65|427.25|340
1640846400000|2021-12-30 06:40:00|433.84|428.44|434.52|429.12|434.65|429.25|433.8|428.4|398
1640846700000|2021-12-30 06:45:00|434.51|429.11|434.85|429.45|434.86|429.46|434.03|428.63|359
1640847000000|2021-12-30 06:50:00|434.84|429.44|434.46|429.06|434.86|429.46|434.42|429.02|338
1640847300000|2021-12-30 06:55:00|434.47|429.07|434.71|429.31|435.02|429.62|434.44|429.04|359
1640847600000|2021-12-30 07:00:00|434.67|429.27|435.82|430.42|435.83|430.43|434.05|428.65|526
1640847900000|2021-12-30 07:05:00|435.81|430.41|435.01|429.61|435.86|430.46|434.92|429.52|547
1640848200000|2021-12-30 07:10:00|434.99|429.59|435.43|430.03|435.43|430.03|434.94|429.54|327
1640848500000|2021-12-30 07:15:00|435.44|430.04|434.13|428.73|435.44|430.04|434.07|428.67|393
1640848800000|2021-12-30 07:20:00|434.15|428.75|434.31|428.91|434.44|429.04|434.09|428.69|380
1640849100000|2021-12-30 07:25:00|434.35|428.95|434.85|429.45|435.44|430.04|434.22|428.82|422
1640849400000|2021-12-30 07:30:00|434.87|429.47|435.86|430.46|435.99|430.59|434.87|429.47|473
1640849700000|2021-12-30 07:35:00|435.9|430.5|435.71|430.31|435.91|430.51|435.38|429.98|330
1640850000000|2021-12-30 07:40:00|435.73|430.33|435.45|430.05|435.82|430.42|435.08|429.68|345
1640850300000|2021-12-30 07:45:00|435.46|430.06|435.64|430.24|435.89|430.49|435.42|430.02|349
1640850600000|2021-12-30 07:50:00|435.6|430.2|435.31|429.91|435.65|430.25|435.15|429.75|377
1640850900000|2021-12-30 07:55:00|435.32|429.92|435.44|430.04|435.85|430.45|435.26|429.86|417
1640851200000|2021-12-30 08:00:00|435.42|430.02|436.47|431.07|436.73|431.33|435.4|430|601
1640851500000|2021-12-30 08:05:00|436.48|431.08|435.81|430.41|436.49|431.09|435.66|430.26|394
1640851800000|2021-12-30 08:10:00|435.82|430.42|435.74|430.34|436.02|430.62|435.68|430.28|395
1640852100000|2021-12-30 08:15:00|435.73|430.33|435|429.6|435.77|430.37|434.95|429.55|352
1640852400000|2021-12-30 08:20:00|435.01|429.61|434.25|428.85|435.31|429.91|434.23|428.83|458
1640852700000|2021-12-30 08:25:00|434.28|428.88|435.21|429.81|435.21|429.81|434.28|428.88|369
1640853000000|2021-12-30 08:30:00|435.24|429.84|434.53|429.13|435.24|429.84|434.43|429.03|315
1640853300000|2021-12-30 08:35:00|434.51|429.11|434.24|428.84|434.88|429.48|434.24|428.84|297
1640853600000|2021-12-30 08:40:00|434.25|428.85|434.3|428.9|434.45|429.05|434.16|428.76|303
1640853900000|2021-12-30 08:45:00|434.28|428.88|434.02|428.62|434.47|429.07|433.85|428.45|410
1640854200000|2021-12-30 08:50:00|434|428.6|433.84|428.44|434.03|428.63|433.83|428.43|271
1640854500000|2021-12-30 08:55:00|433.82|428.42|432.92|427.52|433.83|428.43|432.78|427.38|427
1640854800000|2021-12-30 09:00:00|432.94|427.54|433.44|428.04|433.61|428.21|432.93|427.53|438
1640855100000|2021-12-30 09:05:00|433.43|428.03|433.32|427.92|433.51|428.11|432.88|427.48|421
1640855400000|2021-12-30 09:10:00|433.31|427.91|433.38|427.98|433.53|428.13|433.23|427.83|296
1640855700000|2021-12-30 09:15:00|433.39|427.99|433.31|427.91|433.48|428.08|433.26|427.86|261
1640856000000|2021-12-30 09:20:00|433.3|427.9|433.26|427.86|433.42|428.02|433.21|427.81|252
1640856300000|2021-12-30 09:25:00|433.27|427.87|433.33|427.93|433.39|427.99|433.21|427.81|210
1640856600000|2021-12-30 09:30:00|433.34|427.94|433.31|427.91|433.41|428.01|433.23|427.83|257
1640856900000|2021-12-30 09:35:00|433.3|427.9|433.49|428.09|433.63|428.23|433.16|427.76|329
1640857200000|2021-12-30 09:40:00|433.48|428.08|434.02|428.62|434.11|428.71|433.4|428|416
1640857500000|2021-12-30 09:45:00|434.01|428.61|433.91|428.51|434.38|428.98|433.86|428.46|346
1640857800000|2021-12-30 09:50:00|433.86|428.46|432.41|427.01|434.01|428.61|432.08|426.68|470
1640858100000|2021-12-30 09:55:00|432.4|427|432.36|426.96|432.42|427.02|431.65|426.25|474
1640858400000|2021-12-30 10:00:00|432.35|426.95|432.97|427.57|433.13|427.73|431.69|426.29|501
1640858700000|2021-12-30 10:05:00|432.96|427.56|433.33|427.93|433.43|428.03|432.85|427.45|447
1640859000000|2021-12-30 10:10:00|433.34|427.94|433.32|427.92|433.38|427.98|432.98|427.58|356
1640859300000|2021-12-30 10:15:00|433.33|427.93|433.01|427.61|433.72|428.32|432.98|427.58|388
1640859600000|2021-12-30 10:20:00|432.99|427.59|432.86|427.46|433.43|428.03|432.78|427.38|300
1640859900000|2021-12-30 10:25:00|432.87|427.47|432.94|427.54|433.1|427.7|432.8|427.4|248
1640860200000|2021-12-30 10:30:00|432.93|427.53|432.65|427.25|433.13|427.73|432.65|427.25|298
1640860500000|2021-12-30 10:35:00|432.64|427.24|432.81|427.41|432.9|427.5|432.14|426.74|526
1640860800000|2021-12-30 10:40:00|432.82|427.42|433.27|427.87|433.31|427.91|432.72|427.32|441
1640861100000|2021-12-30 10:45:00|433.28|427.88|434.12|428.72|434.13|428.73|433.14|427.74|477
1640861400000|2021-12-30 10:50:00|434.11|428.71|434.22|428.82|434.31|428.91|434.06|428.66|441
1640861700000|2021-12-30 10:55:00|434.23|428.83|434.39|428.99|434.46|429.06|433.92|428.52|346
1640862000000|2021-12-30 11:00:00|434.38|428.98|435.87|430.47|436.21|430.81|434.35|428.95|511
1640862300000|2021-12-30 11:05:00|435.9|430.5|434.44|429.04|436.02|430.62|434.25|428.85|386
1640862600000|2021-12-30 11:10:00|434.41|429.01|434.39|428.99|434.43|429.03|433.78|428.38|345
1640862900000|2021-12-30 11:15:00|434.38|428.98|434.45|429.05|434.82|429.42|434.15|428.75|376
1640863200000|2021-12-30 11:20:00|434.44|429.04|434.54|429.14|434.69|429.29|434.04|428.64|432
1640863500000|2021-12-30 11:25:00|434.55|429.15|435.06|429.66|435.09|429.69|434.55|429.15|388
1640863800000|2021-12-30 11:30:00|435.03|429.63|434.94|429.54|435.09|429.69|434.82|429.42|332
1640864100000|2021-12-30 11:35:00|434.95|429.55|436.11|430.71|436.6|431.2|434.94|429.54|566
1640864400000|2021-12-30 11:40:00|436.12|430.72|438.51|433.11|438.84|433.44|436.1|430.7|672
1640864700000|2021-12-30 11:45:00|438.53|433.13|438.55|433.15|438.7|433.3|437.81|432.41|574
1640865000000|2021-12-30 11:50:00|438.57|433.17|438.64|433.24|438.68|433.28|437.89|432.49|477
1640865300000|2021-12-30 11:55:00|438.63|433.23|438.27|432.87|438.76|433.36|438.27|432.87|360
1640865600000|2021-12-30 12:00:00|438.23|432.83|437.73|432.33|438.43|433.03|437.62|432.22|448
1640865900000|2021-12-30 12:05:00|437.72|432.32|437.17|431.77|437.77|432.37|437.13|431.73|457
1640866200000|2021-12-30 12:10:00|437.16|431.76|438.02|432.62|438.24|432.84|437.16|431.76|308
1640866500000|2021-12-30 12:15:00|438.03|432.63|439.02|433.62|439.2|433.8|438.01|432.61|398
1640866800000|2021-12-30 12:20:00|439.01|433.61|439.4|434|439.53|434.13|438.86|433.46|384
1640867100000|2021-12-30 12:25:00|439.41|434.01|439.38|433.98|439.84|434.44|438.95|433.55|564
1640867400000|2021-12-30 12:30:00|439.39|433.99|439.31|433.91|439.56|434.16|439.12|433.72|415
1640867700000|2021-12-30 12:35:00|439.34|433.94|439.06|433.66|439.56|434.16|438.89|433.49|393
1640868000000|2021-12-30 12:40:00|439.08|433.68|439.32|433.92|439.45|434.05|438.98|433.58|370
1640868300000|2021-12-30 12:45:00|439.33|433.93|439.12|433.72|439.37|433.97|438.69|433.29|415
1640868600000|2021-12-30 12:50:00|439.1|433.7|439.43|434.03|439.71|434.31|439.05|433.65|338
1640868900000|2021-12-30 12:55:00|439.45|434.05|438.31|432.91|439.56|434.16|438.25|432.85|407
1640869200000|2021-12-30 13:00:00|438.32|432.92|438|432.6|438.52|433.12|437.85|432.45|407
1640869500000|2021-12-30 13:05:00|438.01|432.61|437.58|432.18|438.02|432.62|437.56|432.16|255
1640869800000|2021-12-30 13:10:00|437.59|432.19|437.21|431.81|437.82|432.42|437.09|431.69|348
1640870100000|2021-12-30 13:15:00|437.2|431.8|436.65|431.25|437.23|431.83|436.47|431.07|394
1640870400000|2021-12-30 13:20:00|436.66|431.26|435.79|430.39|436.66|431.26|435.76|430.36|443
1640870700000|2021-12-30 13:25:00|435.83|430.43|436.05|430.65|436.45|431.05|435.83|430.43|344
1640871000000|2021-12-30 13:30:00|436.06|430.66|436.18|430.78|436.39|430.99|436.05|430.65|391
1640871300000|2021-12-30 13:35:00|436.17|430.77|436.6|431.2|436.6|431.2|436.17|430.77|298
1640871600000|2021-12-30 13:40:00|436.56|431.16|436.15|430.75|437.23|431.83|436.15|430.75|451
1640871900000|2021-12-30 13:45:00|436.16|430.76|435.96|430.56|436.25|430.85|435.58|430.18|422
1640872200000|2021-12-30 13:50:00|435.95|430.55|436.75|431.35|436.76|431.36|435.42|430.02|559
1640872500000|2021-12-30 13:55:00|436.72|431.32|436.1|430.7|436.75|431.35|436.04|430.64|411
1640872800000|2021-12-30 14:00:00|436.11|430.71|435.7|430.3|436.11|430.71|435.41|430.01|493
1640873100000|2021-12-30 14:05:00|435.73|430.33|435.68|430.28|436.42|431.02|435.54|430.14|560
1640873400000|2021-12-30 14:10:00|435.66|430.26|435.04|429.64|435.75|430.35|434.99|429.59|373
1640873700000|2021-12-30 14:15:00|435.05|429.65|434.01|428.61|435.05|429.65|433.99|428.59|460
1640874000000|2021-12-30 14:20:00|434.03|428.63|434.38|428.98|434.52|429.12|434.01|428.61|409
1640874300000|2021-12-30 14:25:00|434.39|428.99|434.36|428.96|434.39|428.99|433.59|428.19|414
1640874600000|2021-12-30 14:30:00|434.37|428.97|436.04|430.64|436.16|430.76|434.28|428.88|541
1640874900000|2021-12-30 14:35:00|436.05|430.65|435.56|430.16|436.08|430.68|435.46|430.06|414
1640875200000|2021-12-30 14:40:00|435.55|430.15|434.59|429.19|435.55|430.15|434.24|428.84|628
1640875500000|2021-12-30 14:45:00|434.62|429.22|434.84|429.44|435.35|429.95|434.56|429.16|459
1640875800000|2021-12-30 14:50:00|434.85|429.45|435.26|429.86|435.27|429.87|434.7|429.3|443
1640876100000|2021-12-30 14:55:00|435.23|429.83|435.85|430.45|435.98|430.58|435.07|429.67|444
1640876400000|2021-12-30 15:00:00|435.84|430.44|435.53|430.13|435.94|430.54|435.47|430.07|397
1640876700000|2021-12-30 15:05:00|435.51|430.11|436.47|431.07|436.62|431.22|435.39|429.99|470
1640877000000|2021-12-30 15:10:00|436.46|431.06|436.24|430.84|436.5|431.1|435.94|430.54|319
1640877300000|2021-12-30 15:15:00|436.22|430.82|436.45|431.05|436.58|431.18|435.96|430.56|319
1640877600000|2021-12-30 15:20:00|436.44|431.04|435.77|430.37|436.45|431.05|435.54|430.14|486
1640877900000|2021-12-30 15:25:00|435.79|430.39|435.57|430.17|435.95|430.55|435.52|430.12|444
1640878200000|2021-12-30 15:30:00|435.59|430.19|435.09|429.69|435.59|430.19|434.9|429.5|422
1640878500000|2021-12-30 15:35:00|435.1|429.7|434.92|429.52|435.11|429.71|434.83|429.43|244
1640878800000|2021-12-30 15:40:00|434.93|429.53|435.05|429.65|435.28|429.88|434.78|429.38|425
1640879100000|2021-12-30 15:45:00|435.04|429.64|434.91|429.51|435.29|429.89|434.5|429.1|388
1640879400000|2021-12-30 15:50:00|434.93|429.53|433.97|428.57|435.31|429.91|433.97|428.57|377
1640879700000|2021-12-30 15:55:00|433.99|428.59|433.07|427.67|434|428.6|433.07|427.67|427
1640880000000|2021-12-30 16:00:00|433.24|427.84|433.88|428.48|434.16|428.76|433.19|427.79|581
1640880300000|2021-12-30 16:05:00|433.89|428.49|434.03|428.63|434.18|428.78|433.81|428.41|364
1640880600000|2021-12-30 16:10:00|434.01|428.61|434.17|428.77|434.2|428.8|433.69|428.29|265
1640880900000|2021-12-30 16:15:00|434.18|428.78|434.74|429.34|434.74|429.34|434.08|428.68|326
1640881200000|2021-12-30 16:20:00|434.75|429.35|434.52|429.12|435.06|429.66|434.47|429.07|332
1640881500000|2021-12-30 16:25:00|434.53|429.13|434.26|428.86|434.57|429.17|434.16|428.76|386
1640881800000|2021-12-30 16:30:00|434.27|428.87|435.22|429.82|435.46|430.06|434.24|428.84|412
1640882100000|2021-12-30 16:35:00|435.23|429.83|436.37|430.97|436.42|431.02|435.22|429.82|505
1640882400000|2021-12-30 16:40:00|436.36|430.96|436.03|430.63|436.57|431.17|435.85|430.45|459
1640882700000|2021-12-30 16:45:00|436.04|430.64|436.94|431.54|437.19|431.79|435.98|430.58|480
1640883000000|2021-12-30 16:50:00|436.96|431.56|436.63|431.23|437.08|431.68|436.44|431.04|567
1640883300000|2021-12-30 16:55:00|436.66|431.26|436.28|430.88|436.77|431.37|435.81|430.41|497
1640883600000|2021-12-30 17:00:00|436.3|430.9|435.19|429.79|436.42|431.02|434.49|429.09|541
1640883900000|2021-12-30 17:05:00|435.2|429.8|435.56|430.16|435.92|430.52|435.17|429.77|400
1640884200000|2021-12-30 17:10:00|435.55|430.15|435.53|430.13|435.56|430.16|435.12|429.72|323
1640884500000|2021-12-30 17:15:00|435.55|430.15|435.02|429.62|435.56|430.16|434.92|429.52|294
1640884800000|2021-12-30 17:20:00|435|429.6|435.54|430.14|435.77|430.37|434.93|429.53|342
1640885100000|2021-12-30 17:25:00|435.55|430.15|436.05|430.65|436.32|430.92|435.28|429.88|412
1640885400000|2021-12-30 17:30:00|436.06|430.66|434.78|429.38|436.1|430.7|434.69|429.29|352
1640885700000|2021-12-30 17:35:00|434.79|429.39|434.72|429.32|435.04|429.64|434.69|429.29|394
1640886000000|2021-12-30 17:40:00|434.73|429.33|434.77|429.37|434.88|429.48|434.58|429.18|295
1640886300000|2021-12-30 17:45:00|434.76|429.36|435.12|429.72|435.17|429.77|434.66|429.26|393
1640886600000|2021-12-30 17:50:00|435.13|429.73|434.66|429.26|435.29|429.89|434.66|429.26|322
1640886900000|2021-12-30 17:55:00|434.67|429.27|434.63|429.23|434.81|429.41|434.41|429.01|351
1640887200000|2021-12-30 18:00:00|434.64|429.24|434.09|428.69|434.72|429.32|434.02|428.62|446
1640887500000|2021-12-30 18:05:00|434.11|428.71|434.09|428.69|434.19|428.79|433.91|428.51|347
1640887800000|2021-12-30 18:10:00|434.08|428.68|434.47|429.07|434.57|429.17|434.08|428.68|343
1640888100000|2021-12-30 18:15:00|434.46|429.06|434.59|429.19|435.01|429.61|434.39|428.99|501
1640888400000|2021-12-30 18:20:00|434.63|429.23|434.89|429.49|434.9|429.5|434.34|428.94|486
1640888700000|2021-12-30 18:25:00|434.9|429.5|434.89|429.49|435.02|429.62|434.68|429.28|419
1640889000000|2021-12-30 18:30:00|434.9|429.5|434.78|429.38|434.95|429.55|434.69|429.29|332
1640889300000|2021-12-30 18:35:00|434.77|429.37|434.71|429.31|435.15|429.75|434.58|429.18|511
1640889600000|2021-12-30 18:40:00|434.7|429.3|434.81|429.41|434.92|429.52|434.51|429.11|415
1640889900000|2021-12-30 18:45:00|434.79|429.39|434.87|429.47|434.94|429.54|434.56|429.16|475
1640890200000|2021-12-30 18:50:00|434.85|429.45|436.27|430.87|436.45|431.05|434.84|429.44|546
1640890500000|2021-12-30 18:55:00|436.25|430.85|436.61|431.21|437.28|431.88|436.25|430.85|538
1640890800000|2021-12-30 19:00:00|436.62|431.22|436.28|430.88|436.62|431.22|435.84|430.44|459
1640891100000|2021-12-30 19:05:00|436.27|430.87|436.24|430.84|436.35|430.95|435.87|430.47|468
1640891400000|2021-12-30 19:10:00|436.25|430.85|436.44|431.04|436.59|431.19|435.9|430.5|484
1640891700000|2021-12-30 19:15:00|436.43|431.03|436|430.6|436.45|431.05|435.92|430.52|443
1640892000000|2021-12-30 19:20:00|435.97|430.57|435.54|430.14|436.1|430.7|435.43|430.03|354
1640892300000|2021-12-30 19:25:00|435.57|430.17|435.96|430.56|436.05|430.65|435.46|430.06|468
1640892600000|2021-12-30 19:30:00|435.98|430.58|435.96|430.56|436.3|430.9|435.84|430.44|413
1640892900000|2021-12-30 19:35:00|435.97|430.57|436.23|430.83|436.27|430.87|435.87|430.47|342
1640893200000|2021-12-30 19:40:00|436.21|430.81|436|430.6|436.88|431.48|435.9|430.5|441
1640893500000|2021-12-30 19:45:00|436.01|430.61|436.04|430.64|436.09|430.69|435.83|430.43|507
1640893800000|2021-12-30 19:50:00|436.03|430.63|434.71|429.31|436.09|430.69|434.53|429.13|492
1640894100000|2021-12-30 19:55:00|434.7|429.3|434.29|428.89|434.7|429.3|433.88|428.48|541
1640894400000|2021-12-30 20:00:00|434.3|428.9|433.87|428.47|434.6|429.2|433.73|428.33|487
1640894700000|2021-12-30 20:05:00|433.94|428.54|434.11|428.71|434.39|428.99|433.89|428.49|325
1640895000000|2021-12-30 20:10:00|434.16|428.76|434.36|428.96|434.6|429.2|434.07|428.67|417
1640895300000|2021-12-30 20:15:00|434.37|428.97|435.15|429.75|435.21|429.81|434.35|428.95|349
1640895600000|2021-12-30 20:20:00|435.16|429.76|436.03|430.63|436.5|431.1|435.14|429.74|394
1640895900000|2021-12-30 20:25:00|436.04|430.64|435.57|430.17|436.15|430.75|435.45|430.05|404
1640896200000|2021-12-30 20:30:00|435.56|430.16|435.3|429.9|436.21|430.81|435.27|429.87|454
1640896500000|2021-12-30 20:35:00|435.31|429.91|434.72|429.32|435.38|429.98|434.65|429.25|325
1640896800000|2021-12-30 20:40:00|434.71|429.31|433.97|428.57|434.93|429.53|433.19|427.79|529
1640897100000|2021-12-30 20:45:00|433.92|428.52|432.02|426.62|433.97|428.57|431.83|426.43|498
1640897400000|2021-12-30 20:50:00|432.01|426.61|432|426.6|432.3|426.9|431.07|425.67|653
1640897700000|2021-12-30 20:55:00|431.99|426.59|432.46|427.06|432.55|427.15|431.42|426.02|595
1640898000000|2021-12-30 21:00:00|432.45|427.05|431.55|426.15|433.01|427.61|431.37|425.97|517
1640898300000|2021-12-30 21:05:00|431.5|426.1|432.69|427.29|432.81|427.41|430.9|425.5|539
1640898600000|2021-12-30 21:10:00|432.7|427.3|432.79|427.39|432.99|427.59|432.45|427.05|472
1640898900000|2021-12-30 21:15:00|432.81|427.41|434.13|428.73|434.26|428.86|432.61|427.21|475
1640899200000|2021-12-30 21:20:00|434.15|428.75|433.85|428.45|434.38|428.98|433.38|427.98|492
1640899500000|2021-12-30 21:25:00|433.86|428.46|434.36|428.96|434.46|429.06|433.67|428.27|393
1640899800000|2021-12-30 21:30:00|434.35|428.95|433.93|428.53|434.57|429.17|433.88|428.48|395
1640900100000|2021-12-30 21:35:00|433.92|428.52|434.22|428.82|434.51|429.11|433.91|428.51|510
1640900400000|2021-12-30 21:40:00|434.23|428.83|434.19|428.79|434.31|428.91|434.07|428.67|315
1640900700000|2021-12-30 21:45:00|434.18|428.78|433.63|428.23|434.27|428.87|433.63|428.23|358
1640901000000|2021-12-30 21:50:00|433.64|428.24|433.66|428.26|433.68|428.28|432.68|427.28|547
1640901300000|2021-12-30 21:55:00|433.65|428.25|434.01|428.61|434.04|428.64|433.42|428.02|444
1640901600000|2021-12-30 22:00:00|434.02|428.62|434.16|428.76|434.22|428.82|433.61|428.21|271
1640901900000|2021-12-30 22:05:00|434.15|428.75|433.58|428.18|434.2|428.8|433.44|428.04|213
1640902200000|2021-12-30 22:10:00|433.6|428.2|433.77|428.37|434.02|428.62|433.42|428.02|384
1640902500000|2021-12-30 22:15:00|433.78|428.38|433.08|427.68|434.25|428.85|432.76|427.36|437
1640902800000|2021-12-30 22:20:00|433.13|427.73|432.52|427.12|433.25|427.85|432.28|426.88|388
1640903100000|2021-12-30 22:25:00|432.51|427.11|433.16|427.76|433.23|427.83|432.45|427.05|355
1640903400000|2021-12-30 22:30:00|433.15|427.75|433.13|427.73|433.4|428|433.05|427.65|203
1640903700000|2021-12-30 22:35:00|433.14|427.74|431.68|426.28|433.14|427.74|431.65|426.25|314
1640904000000|2021-12-30 22:40:00|431.67|426.27|431.33|425.93|431.81|426.41|430.19|424.79|473
1640904300000|2021-12-30 22:45:00|431.35|425.95|432.02|426.62|432.84|427.44|431.35|425.95|563
1640904600000|2021-12-30 22:50:00|432.05|426.65|431.62|426.22|432.2|426.8|431.58|426.18|380
1640904900000|2021-12-30 22:55:00|431.63|426.23|432.27|426.87|432.27|426.87|431.5|426.1|363
1640905200000|2021-12-30 23:00:00|432.26|426.86|431.52|426.12|432.88|427.48|431.5|426.1|458
1640905500000|2021-12-30 23:05:00|431.53|426.13|432.11|426.71|433.24|427.84|431.52|426.12|588
1640905800000|2021-12-30 23:10:00|432.1|426.7|433.08|427.68|433.13|427.73|431.99|426.59|486
1640906100000|2021-12-30 23:15:00|433.02|427.62|433.81|428.41|433.94|428.54|432.73|427.33|426
1640906400000|2021-12-30 23:20:00|433.8|428.4|433.67|428.27|434.07|428.67|433.3|427.9|471
1640906700000|2021-12-30 23:25:00|433.68|428.28|433.33|427.93|433.81|428.41|432.87|427.47|466
1640907000000|2021-12-30 23:30:00|433.38|427.98|432.93|427.53|433.51|428.11|432.85|427.45|404
1640907300000|2021-12-30 23:35:00|432.92|427.52|432.38|426.98|432.96|427.56|431.99|426.59|360
1640907600000|2021-12-30 23:40:00|432.37|426.97|433.44|428.04|433.52|428.12|431.8|426.4|486
1640907900000|2021-12-30 23:45:00|433.43|428.03|433.92|428.52|434.18|428.78|433.25|427.85|403
1640908200000|2021-12-30 23:50:00|433.91|428.51|434.27|428.87|434.43|429.03|433.91|428.51|431
1640908500000|2021-12-30 23:55:00|434.28|428.88|434.14|428.74|434.41|429.01|434.05|428.65|402
1640908800000|2021-12-31 00:00:00|434.13|428.73|435.9|430.5|436.11|430.71|433.87|428.47|578
1640909100000|2021-12-31 00:05:00|435.84|430.44|436.72|431.32|436.75|431.35|434.97|429.57|601
1640909400000|2021-12-31 00:10:00|436.71|431.31|436.12|430.72|436.82|431.42|436|430.6|554
1640909700000|2021-12-31 00:15:00|436.13|430.73|436.02|430.62|436.32|430.92|435.91|430.51|439
1640910000000|2021-12-31 00:20:00|436.03|430.63|434.36|428.96|436.06|430.66|434.16|428.76|441
1640910300000|2021-12-31 00:25:00|434.32|428.92|433.98|428.58|434.45|429.05|433.49|428.09|424
1640910600000|2021-12-31 00:30:00|433.96|428.56|432.09|426.69|434.02|428.62|432.09|426.69|497
1640910900000|2021-12-31 00:35:00|432.08|426.68|431.74|426.34|432.81|427.41|431.62|426.22|545
1640911200000|2021-12-31 00:40:00|431.75|426.35|432.87|427.47|433.33|427.93|431.7|426.3|593
1640911500000|2021-12-31 00:45:00|432.88|427.48|434.48|429.08|434.69|429.29|432.78|427.38|575
1640911800000|2021-12-31 00:50:00|434.5|429.1|437.06|431.66|437.08|431.68|434.34|428.94|457
1640912100000|2021-12-31 00:55:00|437.11|431.71|435.58|430.18|437.11|431.71|435.31|429.91|545
1640912400000|2021-12-31 01:00:00|435.6|430.2|435.53|430.13|436.08|430.68|434.61|429.21|588
1640912700000|2021-12-31 01:05:00|435.46|430.06|433.51|428.11|435.65|430.25|433.46|428.06|616
1640913000000|2021-12-31 01:10:00|433.39|427.99|434.34|428.94|434.34|428.94|432.95|427.55|593
1640913300000|2021-12-31 01:15:00|434.33|428.93|435.56|430.16|435.57|430.17|433.97|428.57|582
1640913600000|2021-12-31 01:20:00|435.55|430.15|437.22|431.82|437.23|431.83|435.37|429.97|569
1640913900000|2021-12-31 01:25:00|437.21|431.81|435.55|430.15|437.35|431.95|435.41|430.01|525
1640914200000|2021-12-31 01:30:00|435.56|430.16|436.18|430.78|437.42|432.02|435.22|429.82|671
1640914500000|2021-12-31 01:35:00|436.21|430.81|435.51|430.11|436.52|431.12|435.43|430.03|544
1640914800000|2021-12-31 01:40:00|435.52|430.12|434.63|429.23|435.53|430.13|434.49|429.09|515
1640915100000|2021-12-31 01:45:00|434.57|429.17|433.44|428.04|434.64|429.24|433.43|428.03|469
1640915400000|2021-12-31 01:50:00|433.45|428.05|434.47|429.07|434.58|429.18|433.43|428.03|549
1640915700000|2021-12-31 01:55:00|434.48|429.08|434.11|428.71|434.59|429.19|434.02|428.62|457
1640916000000|2021-12-31 02:00:00|434.07|428.67|432.84|427.44|434.12|428.72|432.76|427.36|570
1640916300000|2021-12-31 02:05:00|432.85|427.45|433.26|427.86|433.28|427.88|432.67|427.27|393
1640916600000|2021-12-31 02:10:00|433.27|427.87|432.75|427.35|433.46|428.06|432.65|427.25|474
1640916900000|2021-12-31 02:15:00|432.76|427.36|432.82|427.42|433.35|427.95|432.55|427.15|467
1640917200000|2021-12-31 02:20:00|432.81|427.41|432.03|426.63|432.84|427.44|431.93|426.53|516
1640917500000|2021-12-31 02:25:00|432.02|426.62|431.97|426.57|432.22|426.82|431.6|426.2|456
1640917800000|2021-12-31 02:30:00|431.95|426.55|431.76|426.36|432.05|426.65|431.62|426.22|477
1640918100000|2021-12-31 02:35:00|431.74|426.34|432.29|426.89|432.57|427.17|431.71|426.31|478
1640918400000|2021-12-31 02:40:00|432.27|426.87|432.34|426.94|432.51|427.11|432.16|426.76|353
1640918700000|2021-12-31 02:45:00|432.28|426.88|432.5|427.1|432.5|427.1|432.23|426.83|392
1640919000000|2021-12-31 02:50:00|432.49|427.09|432.52|427.12|432.62|427.22|432.32|426.92|293
1640919300000|2021-12-31 02:55:00|432.53|427.13|431.92|426.52|432.54|427.14|431.87|426.47|424
1640919600000|2021-12-31 03:00:00|431.91|426.51|431.42|426.02|431.91|426.51|430.69|425.29|536
1640919900000|2021-12-31 03:05:00|431.41|426.01|431.19|425.79|431.41|426.01|430.99|425.59|315
1640920200000|2021-12-31 03:10:00|431.18|425.78|430.57|425.17|431.18|425.78|430.53|425.13|345
1640920500000|2021-12-31 03:15:00|430.56|425.16|431.25|425.85|431.29|425.89|430.56|425.16|437
1640920800000|2021-12-31 03:20:00|431.27|425.87|432.09|426.69|432.29|426.89|431.23|425.83|478
1640921100000|2021-12-31 03:25:00|432.1|426.7|432.31|426.91|432.39|426.99|431.85|426.45|482
1640921400000|2021-12-31 03:30:00|432.3|426.9|432.33|426.93|432.35|426.95|431.65|426.25|535
1640921700000|2021-12-31 03:35:00|432.3|426.9|432.46|427.06|432.69|427.29|432.28|426.88|381
1640922000000|2021-12-31 03:40:00|432.45|427.05|433.09|427.69|433.29|427.89|432.4|427|563
1640922300000|2021-12-31 03:45:00|433.1|427.7|432.45|427.05|433.11|427.71|432.41|427.01|297
1640922600000|2021-12-31 03:50:00|432.48|427.08|432.64|427.24|432.76|427.36|432.43|427.03|336
1640922900000|2021-12-31 03:55:00|432.65|427.25|432.46|427.06|432.83|427.43|432.43|427.03|441
1640923200000|2021-12-31 04:00:00|432.47|427.07|432.23|426.83|432.63|427.23|431.98|426.58|437
1640923500000|2021-12-31 04:05:00|432.24|426.84|432.8|427.4|433.08|427.68|432.2|426.8|394
1640923800000|2021-12-31 04:10:00|432.79|427.39|432.06|426.66|432.86|427.46|431.94|426.54|377
1640924100000|2021-12-31 04:15:00|432.05|426.65|432.4|427|432.41|427.01|431.88|426.48|410
1640924400000|2021-12-31 04:20:00|432.39|426.99|433.25|427.85|433.47|428.07|432.37|426.97|457
1640924700000|2021-12-31 04:25:00|433.22|427.82|434.23|428.83|434.31|428.91|432.64|427.24|559
1640925000000|2021-12-31 04:30:00|434.24|428.84|433.09|427.69|434.33|428.93|433.02|427.62|361
1640925300000|2021-12-31 04:35:00|433.11|427.71|433.51|428.11|433.6|428.2|432.78|427.38|470
1640925600000|2021-12-31 04:40:00|433.52|428.12|433.12|427.72|433.55|428.15|433.02|427.62|339
1640925900000|2021-12-31 04:45:00|433.13|427.73|432.62|427.22|433.14|427.74|432.58|427.18|393
1640926200000|2021-12-31 04:50:00|432.63|427.23|432.57|427.17|432.81|427.41|432.38|426.98|396
1640926500000|2021-12-31 04:55:00|432.59|427.19|432.83|427.43|433.12|427.72|432.59|427.19|464
1640926800000|2021-12-31 05:00:00|432.86|427.46|432.97|427.57|433.3|427.9|432.86|427.46|380
1640927100000|2021-12-31 05:05:00|432.98|427.58|432.91|427.51|433.14|427.74|432.56|427.16|439
1640927400000|2021-12-31 05:10:00|432.89|427.49|433.08|427.68|433.23|427.83|432.72|427.32|324
1640927700000|2021-12-31 05:15:00|433.07|427.67|432.92|427.52|433.2|427.8|432.77|427.37|285
1640928000000|2021-12-31 05:20:00|432.91|427.51|431.95|426.55|432.93|427.53|431.93|426.53|348
1640928300000|2021-12-31 05:25:00|431.97|426.57|431.86|426.46|432.09|426.69|431.72|426.32|358
1640928600000|2021-12-31 05:30:00|431.85|426.45|431.73|426.33|431.96|426.56|431.61|426.21|215
1640928900000|2021-12-31 05:35:00|431.74|426.34|431.37|425.97|431.92|426.52|431.26|425.86|306
1640929200000|2021-12-31 05:40:00|431.38|425.98|431.98|426.58|432.19|426.79|431.38|425.98|311
1640929500000|2021-12-31 05:45:00|431.97|426.57|432.03|426.63|432.2|426.8|431.93|426.53|289
1640929800000|2021-12-31 05:50:00|432.07|426.67|432.08|426.68|432.22|426.82|431.78|426.38|436
1640930100000|2021-12-31 05:55:00|432.06|426.66|431.68|426.28|432.15|426.75|431.63|426.23|340
1640930400000|2021-12-31 06:00:00|431.67|426.27|430.04|424.64|431.67|426.27|429.49|424.09|404
1640930700000|2021-12-31 06:05:00|430.03|424.63|430.24|424.84|430.34|424.94|429.66|424.26|446
1640931000000|2021-12-31 06:10:00|430.23|424.83|430.79|425.39|430.97|425.57|430.09|424.69|520
1640931300000|2021-12-31 06:15:00|430.78|425.38|431.16|425.76|431.3|425.9|430.05|424.65|576
1640931600000|2021-12-31 06:20:00|431.18|425.78|432.31|426.91|432.5|427.1|431|425.6|557
1640931900000|2021-12-31 06:25:00|432.3|426.9|431.86|426.46|432.39|426.99|431.83|426.43|376
1640932200000|2021-12-31 06:30:00|431.87|426.47|431.91|426.51|432.01|426.61|431.67|426.27|397
1640932500000|2021-12-31 06:35:00|431.93|426.53|431.77|426.37|431.95|426.55|431.7|426.3|214
1640932800000|2021-12-31 06:40:00|431.78|426.38|431.55|426.15|432|426.6|431.47|426.07|333
1640933100000|2021-12-31 06:45:00|431.53|426.13|431.87|426.47|431.93|426.53|431.45|426.05|466
1640933400000|2021-12-31 06:50:00|431.9|426.5|432.75|427.35|432.85|427.45|431.82|426.42|443
1640933700000|2021-12-31 06:55:00|432.76|427.36|431.94|426.54|432.81|427.41|431.73|426.33|449
1640934000000|2021-12-31 07:00:00|431.93|426.53|432.64|427.24|432.74|427.34|431.87|426.47|362
1640934300000|2021-12-31 07:05:00|432.66|427.26|432|426.6|432.76|427.36|431.83|426.43|446
1640934600000|2021-12-31 07:10:00|432.03|426.63|428.42|423.02|432.04|426.64|428.19|422.79|556
1640934900000|2021-12-31 07:15:00|428.43|423.03|428.85|423.45|429.67|424.27|428.2|422.8|504
1640935200000|2021-12-31 07:20:00|428.83|423.43|428.45|423.05|428.97|423.57|427.79|422.39|525
1640935500000|2021-12-31 07:25:00|428.46|423.06|427.07|421.67|428.84|423.44|427.06|421.66|485
1640935800000|2021-12-31 07:30:00|427.06|421.66|427.12|421.72|427.68|422.28|427.04|421.64|528
1640936100000|2021-12-31 07:35:00|427.14|421.74|426.77|421.37|427.33|421.93|426.27|420.87|464
1640936400000|2021-12-31 07:40:00|426.78|421.38|425.48|420.08|426.92|421.52|425.38|419.98|538
1640936700000|2021-12-31 07:45:00|425.49|420.09|424.58|419.18|425.71|420.31|424.56|419.16|555
1640937000000|2021-12-31 07:50:00|424.57|419.17|425.6|420.2|425.6|420.2|424.17|418.77|514
1640937300000|2021-12-31 07:55:00|425.56|420.16|426.78|421.38|426.87|421.47|425.17|419.77|590
1640937600000|2021-12-31 08:00:00|426.79|421.39|426.28|420.88|426.86|421.46|425.47|420.07|553
1640937900000|2021-12-31 08:05:00|426.25|420.85|426.69|421.29|426.69|421.29|425.99|420.59|449
1640938200000|2021-12-31 08:10:00|426.68|421.28|426.28|420.88|426.69|421.29|425.99|420.59|610
1640938500000|2021-12-31 08:15:00|426.24|420.84|426.53|421.13|426.94|421.54|426.17|420.77|492
1640938800000|2021-12-31 08:20:00|426.54|421.14|433.36|427.96|434.19|428.79|426.03|420.63|597
1640939100000|2021-12-31 08:25:00|433.38|427.98|433.91|428.51|434.69|429.29|432.84|427.44|819
1640939400000|2021-12-31 08:30:00|433.92|428.52|435.4|430|435.59|430.19|433.31|427.91|813
1640939700000|2021-12-31 08:35:00|435.41|430.01|435.67|430.27|436.02|430.62|434.88|429.48|822
1640940000000|2021-12-31 08:40:00|435.66|430.26|436.27|430.87|436.46|431.06|435.34|429.94|707
1640940300000|2021-12-31 08:45:00|436.25|430.85|438.29|432.89|439.23|433.83|436.25|430.85|754
1640940600000|2021-12-31 08:50:00|438.28|432.88|436.5|431.1|438.54|433.14|436.31|430.91|658
1640940900000|2021-12-31 08:55:00|436.51|431.11|437.72|432.32|437.84|432.44|436.51|431.11|683
1640941200000|2021-12-31 09:00:00|437.74|432.34|437.51|432.11|438.18|432.78|437.43|432.03|627
1640941500000|2021-12-31 09:05:00|437.52|432.12|439.03|433.63|439.13|433.73|437.41|432.01|505
1640941800000|2021-12-31 09:10:00|439.04|433.64|438.88|433.48|439.56|434.16|438.84|433.44|434
1640942100000|2021-12-31 09:15:00|438.87|433.47|438.99|433.59|439.78|434.38|438.57|433.17|555
1640942400000|2021-12-31 09:20:00|438.98|433.58|438.69|433.29|438.98|433.58|438.25|432.85|551
1640942700000|2021-12-31 09:25:00|438.68|433.28|439.08|433.68|439.23|433.83|437.86|432.46|458
1640943000000|2021-12-31 09:30:00|439.07|433.67|438.14|432.74|439.28|433.88|438.13|432.73|388
1640943300000|2021-12-31 09:35:00|438.11|432.71|437.42|432.02|438.23|432.83|436.79|431.39|530
1640943600000|2021-12-31 09:40:00|437.41|432.01|436.81|431.41|437.51|432.11|436.74|431.34|422
1640943900000|2021-12-31 09:45:00|436.82|431.42|436.43|431.03|437.07|431.67|436.34|430.94|457
1640944200000|2021-12-31 09:50:00|436.42|431.02|436.01|430.61|436.69|431.29|436|430.6|380
1640944500000|2021-12-31 09:55:00|436.02|430.62|435.96|430.56|436.19|430.79|435.89|430.49|278
1640944800000|2021-12-31 10:00:00|435.95|430.55|435.98|430.58|436.14|430.74|435.91|430.51|265
1640945100000|2021-12-31 10:05:00|435.99|430.59|434.83|429.43|436.01|430.61|434.43|429.03|378
1640945400000|2021-12-31 10:10:00|434.82|429.42|434.91|429.51|435|429.6|434.46|429.06|358
1640945700000|2021-12-31 10:15:00|434.9|429.5|435.4|430|435.45|430.05|434.68|429.28|274
1640946000000|2021-12-31 10:20:00|435.41|430.01|435.98|430.58|436.07|430.67|435.22|429.82|481
1640946300000|2021-12-31 10:25:00|435.99|430.59|436.5|431.1|436.5|431.1|435.59|430.19|386
1640946600000|2021-12-31 10:30:00|436.49|431.09|436.78|431.38|436.88|431.48|436.42|431.02|422
1640946900000|2021-12-31 10:35:00|436.77|431.37|436.77|431.37|436.9|431.5|436.5|431.1|479
1640947200000|2021-12-31 10:40:00|436.76|431.36|437.08|431.68|437.11|431.71|436.76|431.36|300
1640947500000|2021-12-31 10:45:00|437.06|431.66|436.89|431.49|437.13|431.73|436.82|431.42|417
1640947800000|2021-12-31 10:50:00|436.9|431.5|437.01|431.61|437.11|431.71|436.86|431.46|299
1640948100000|2021-12-31 10:55:00|437|431.6|434.78|429.38|437.03|431.63|434.11|428.71|549
1640948400000|2021-12-31 11:00:00|434.8|429.4|436.87|431.47|437.91|432.51|434.72|429.32|657
1640948700000|2021-12-31 11:05:00|436.91|431.51|437.45|432.05|437.46|432.06|436.63|431.23|466
1640949000000|2021-12-31 11:10:00|437.42|432.02|437.16|431.76|437.58|432.18|437.14|431.74|509
1640949300000|2021-12-31 11:15:00|437.17|431.77|437.71|432.31|437.82|432.42|437.13|431.73|351
1640949600000|2021-12-31 11:20:00|437.69|432.29|437.47|432.07|438.19|432.79|437.36|431.96|380
1640949900000|2021-12-31 11:25:00|437.45|432.05|437.61|432.21|437.76|432.36|437.35|431.95|429
1640950200000|2021-12-31 11:30:00|437.6|432.2|437.49|432.09|437.77|432.37|437.27|431.87|478
1640950500000|2021-12-31 11:35:00|437.5|432.1|437.31|431.91|437.53|432.13|437.28|431.88|265
1640950800000|2021-12-31 11:40:00|437.3|431.9|437.35|431.95|437.41|432.01|436.78|431.38|346
1640951100000|2021-12-31 11:45:00|437.34|431.94|437.05|431.65|437.54|432.14|437.05|431.65|284
1640951400000|2021-12-31 11:50:00|437.01|431.61|436.9|431.5|437.04|431.64|436.05|430.65|409
1640951700000|2021-12-31 11:55:00|436.89|431.49|436.58|431.18|436.9|431.5|435.75|430.35|432
1640952000000|2021-12-31 12:00:00|436.59|431.19|436.48|431.08|436.71|431.31|436.34|430.94|451
1640952300000|2021-12-31 12:05:00|436.47|431.07|436.5|431.1|436.57|431.17|435.66|430.26|517
1640952600000|2021-12-31 12:10:00|436.51|431.11|437.31|431.91|437.4|432|436.41|431.01|452
1640952900000|2021-12-31 12:15:00|437.32|431.92|437.41|432.01|437.5|432.1|437.3|431.9|254
1640953200000|2021-12-31 12:20:00|437.42|432.02|436.72|431.32|437.42|432.02|436.46|431.06|412
1640953500000|2021-12-31 12:25:00|436.73|431.33|436.22|430.82|436.76|431.36|436.1|430.7|280
1640953800000|2021-12-31 12:30:00|436.21|430.81|436.73|431.33|436.86|431.46|436.17|430.77|471
1640954100000|2021-12-31 12:35:00|436.72|431.32|436.94|431.54|436.95|431.55|436.43|431.03|467
1640954400000|2021-12-31 12:40:00|436.93|431.53|437.1|431.7|437.33|431.93|436.75|431.35|417
1640954700000|2021-12-31 12:45:00|437.11|431.71|436.01|430.61|437.12|431.72|435.74|430.34|339
1640955000000|2021-12-31 12:50:00|436.02|430.62|436.12|430.72|436.16|430.76|435.72|430.32|323
1640955300000|2021-12-31 12:55:00|436.11|430.71|436.29|430.89|436.49|431.09|435.77|430.37|400
1640955600000|2021-12-31 13:00:00|436.3|430.9|436.35|430.95|436.36|430.96|436.09|430.69|401
1640955900000|2021-12-31 13:05:00|436.34|430.94|435.49|430.09|436.36|430.96|435.28|429.88|342
1640956200000|2021-12-31 13:10:00|435.5|430.1|435.51|430.11|435.84|430.44|435.37|429.97|318
1640956500000|2021-12-31 13:15:00|435.47|430.07|434.96|429.56|435.71|430.31|434.86|429.46|338
1640956800000|2021-12-31 13:20:00|434.97|429.57|435.15|429.75|435.24|429.84|434.9|429.5|369
1640957100000|2021-12-31 13:25:00|435.11|429.71|437.05|431.65|437.5|432.1|434.87|429.47|437
1640957400000|2021-12-31 13:30:00|437.19|431.79|436.91|431.51|437.34|431.94|436.83|431.43|305
1640957700000|2021-12-31 13:35:00|436.89|431.49|437.96|432.56|438.09|432.69|436.72|431.32|485
1640958000000|2021-12-31 13:40:00|437.97|432.57|437.86|432.46|438.4|433|437.75|432.35|386
1640958300000|2021-12-31 13:45:00|437.9|432.5|437.3|431.9|438.05|432.65|437.26|431.86|386
1640958600000|2021-12-31 13:50:00|437.29|431.89|437.17|431.77|437.56|432.16|437.11|431.71|422
1640958900000|2021-12-31 13:55:00|437.18|431.78|437.22|431.82|437.37|431.97|436.89|431.49|331
1640959200000|2021-12-31 14:00:00|437.23|431.83|437.27|431.87|437.32|431.92|436.9|431.5|368
1640959500000|2021-12-31 14:05:00|437.28|431.88|436.79|431.39|437.37|431.97|436.75|431.35|225
1640959800000|2021-12-31 14:10:00|436.78|431.38|436.06|430.66|436.78|431.38|435.87|430.47|484
1640960100000|2021-12-31 14:15:00|436.08|430.68|435.46|430.06|436.11|430.71|435.11|429.71|311
1640960400000|2021-12-31 14:20:00|435.44|430.04|435.75|430.35|436.03|430.63|435.31|429.91|313
1640960700000|2021-12-31 14:25:00|435.76|430.36|436.76|431.36|436.79|431.39|435.75|430.35|366
1640961000000|2021-12-31 14:30:00|436.77|431.37|437.91|432.51|437.91|432.51|436.39|430.99|434
1640961300000|2021-12-31 14:35:00|437.94|432.54|437.3|431.9|438.18|432.78|437.12|431.72|447
1640961600000|2021-12-31 14:40:00|437.32|431.92|436.92|431.52|437.66|432.26|436.66|431.26|408
1640961900000|2021-12-31 14:45:00|436.88|431.48|437.29|431.89|437.56|432.16|436.86|431.46|448
1640962200000|2021-12-31 14:50:00|437.34|431.94|437.96|432.56|438|432.6|437.33|431.93|367
1640962500000|2021-12-31 14:55:00|437.95|432.55|437.75|432.35|438.22|432.82|437.72|432.32|326
1640962800000|2021-12-31 15:00:00|437.76|432.36|437.89|432.49|438.2|432.8|437.55|432.15|419
1640963100000|2021-12-31 15:05:00|437.88|432.48|438.43|433.03|438.63|433.23|437.63|432.23|350
1640963400000|2021-12-31 15:10:00|438.44|433.04|438.25|432.85|438.84|433.44|437.91|432.51|358
1640963700000|2021-12-31 15:15:00|438.27|432.87|438.51|433.11|439.03|433.63|438.07|432.67|377
1640964000000|2021-12-31 15:20:00|438.54|433.14|438.85|433.45|439.17|433.77|438.51|433.11|386
1640964300000|2021-12-31 15:25:00|438.86|433.46|438.68|433.28|439.06|433.66|438.54|433.14|289
1640964600000|2021-12-31 15:30:00|438.67|433.27|438.24|432.84|438.72|433.32|438.16|432.76|318
1640964900000|2021-12-31 15:35:00|438.25|432.85|438.39|432.99|438.68|433.28|438.18|432.78|400
1640965200000|2021-12-31 15:40:00|438.4|433|438.24|432.84|438.47|433.07|438.18|432.78|270
1640965500000|2021-12-31 15:45:00|438.25|432.85|437.45|432.05|438.28|432.88|437.39|431.99|416
1640965800000|2021-12-31 15:50:00|437.46|432.06|437.54|432.14|437.67|432.27|437.19|431.79|271
1640966100000|2021-12-31 15:55:00|437.53|432.13|438.5|433.1|438.51|433.11|437.51|432.11|458
1640966400000|2021-12-31 16:00:00|438.48|433.08|438.59|433.19|438.86|433.46|438.32|432.92|489
1640966700000|2021-12-31 16:05:00|438.6|433.2|439.23|433.83|439.39|433.99|438.59|433.19|327
1640967000000|2021-12-31 16:10:00|439.24|433.84|439.6|434.2|439.67|434.27|439.2|433.8|271
1640967300000|2021-12-31 16:15:00|439.61|434.21|439.62|434.22|439.77|434.37|439.48|434.08|277
1640967600000|2021-12-31 16:20:00|439.63|434.23|439.57|434.17|439.69|434.29|439.49|434.09|320
1640967900000|2021-12-31 16:25:00|439.56|434.16|438.57|433.17|439.58|434.18|438.51|433.11|373
1640968200000|2021-12-31 16:30:00|438.58|433.18|435.53|430.13|438.64|433.24|435.53|430.13|590
1640968500000|2021-12-31 16:35:00|435.52|430.12|434.36|428.96|435.55|430.15|434.31|428.91|525
1640968800000|2021-12-31 16:40:00|434.38|428.98|433.36|427.96|434.76|429.36|433.19|427.79|429
1640969100000|2021-12-31 16:45:00|433.38|427.98|433.31|427.91|434.16|428.76|433.26|427.86|368
1640969400000|2021-12-31 16:50:00|433.32|427.92|432.38|426.98|433.35|427.95|430.97|425.57|724
1640969700000|2021-12-31 16:55:00|432.41|427.01|431.65|426.25|432.43|427.03|430.97|425.57|722
1640970000000|2021-12-31 17:00:00|431.64|426.24|431.92|426.52|432.21|426.81|431.27|425.87|613
1640970300000|2021-12-31 17:05:00|431.89|426.49|430.67|425.27|432.29|426.89|430.64|425.24|589
1640970600000|2021-12-31 17:10:00|430.64|425.24|431.36|425.96|432.83|427.43|430.43|425.03|710
1640970900000|2021-12-31 17:15:00|431.31|425.91|430.11|424.71|432.04|426.64|430.08|424.68|591
1640971200000|2021-12-31 17:20:00|430.12|424.72|430.74|425.34|430.8|425.4|429.83|424.43|685
1640971500000|2021-12-31 17:25:00|430.76|425.36|430.12|424.72|431.27|425.87|429.41|424.01|780
1640971800000|2021-12-31 17:30:00|430.1|424.7|430.66|425.26|431.17|425.77|429.76|424.36|807
1640972100000|2021-12-31 17:35:00|430.63|425.23|432.51|427.11|432.51|427.11|430.5|425.1|683
1640972400000|2021-12-31 17:40:00|432.48|427.08|432.95|427.55|432.96|427.56|432.09|426.69|659
1640972700000|2021-12-31 17:45:00|432.96|427.56|432.35|426.95|433.1|427.7|431.75|426.35|564
1640973000000|2021-12-31 17:50:00|432.34|426.94|432.73|427.33|433.07|427.67|432.32|426.92|450
1640973300000|2021-12-31 17:55:00|432.72|427.32|434.24|428.84|434.75|429.35|432.54|427.14|487
1640973600000|2021-12-31 18:00:00|434.25|428.85|434.2|428.8|434.6|429.2|433.64|428.24|531
1640973900000|2021-12-31 18:05:00|434.21|428.81|434.12|428.72|434.5|429.1|433.87|428.47|425
1640974200000|2021-12-31 18:10:00|434.15|428.75|433.81|428.41|434.36|428.96|433.79|428.39|452
1640974500000|2021-12-31 18:15:00|433.85|428.45|435.01|429.61|435.16|429.76|433.37|427.97|574
1640974800000|2021-12-31 18:20:00|435|429.6|435.39|429.99|435.54|430.14|434.76|429.36|482
1640975100000|2021-12-31 18:25:00|435.38|429.98|434.57|429.17|435.5|430.1|434.57|429.17|387
1640975400000|2021-12-31 18:30:00|434.56|429.16|433.77|428.37|434.56|429.16|433.52|428.12|514
1640975700000|2021-12-31 18:35:00|433.78|428.38|433.19|427.79|434.06|428.66|433.16|427.76|424
1640976000000|2021-12-31 18:40:00|433.22|427.82|433.27|427.87|434.32|428.92|432.05|426.65|730
1640976300000|2021-12-31 18:45:00|433.26|427.86|433.27|427.87|433.87|428.47|432.94|427.54|570
1640976600000|2021-12-31 18:50:00|433.28|427.88|432.56|427.16|433.52|428.12|432.46|427.06|624
1640976900000|2021-12-31 18:55:00|432.57|427.17|432.9|427.5|433.33|427.93|431.93|426.53|609
1640977200000|2021-12-31 19:00:00|432.91|427.51|432.73|427.33|433.01|427.61|432.35|426.95|635
1640977500000|2021-12-31 19:05:00|432.66|427.26|432.06|426.66|432.81|427.41|431.92|426.52|584
1640977800000|2021-12-31 19:10:00|432.11|426.71|430.73|425.33|432.19|426.79|430.65|425.25|644
1640978100000|2021-12-31 19:15:00|430.75|425.35|428.29|422.89|430.77|425.37|428.09|422.69|627
1640978400000|2021-12-31 19:20:00|428.28|422.88|426.94|421.54|428.37|422.97|426.8|421.4|621
1640978700000|2021-12-31 19:25:00|426.92|421.52|426.22|420.82|427.75|422.35|426.07|420.67|650
1640979000000|2021-12-31 19:30:00|426.23|420.83|426.21|420.81|428.64|423.24|425.53|420.13|799
1640979300000|2021-12-31 19:35:00|426.15|420.75|426.5|421.1|427.1|421.7|425.87|420.47|645
1640979600000|2021-12-31 19:40:00|426.51|421.11|426.31|420.91|427.31|421.91|426.24|420.84|572
1640979900000|2021-12-31 19:45:00|426.18|420.78|425.05|419.65|426.29|420.89|424.71|419.31|773
1640980200000|2021-12-31 19:50:00|425.03|419.63|424.47|419.07|425.19|419.79|423.84|418.44|792
1640980500000|2021-12-31 19:55:00|424.59|419.19|422.84|417.44|424.59|419.19|422.23|416.83|718
1640980800000|2021-12-31 20:00:00|422.83|417.43|425.37|419.97|425.42|420.02|422.3|416.9|774
1640981100000|2021-12-31 20:05:00|425.4|420|425.48|420.08|426.63|421.23|425.27|419.87|674
1640981400000|2021-12-31 20:10:00|425.47|420.07|426.13|420.73|426.21|420.81|425.46|420.06|552
1640981700000|2021-12-31 20:15:00|426.12|420.72|424.5|419.1|426.16|420.76|423.58|418.18|703
1640982000000|2021-12-31 20:20:00|424.51|419.11|424.3|418.9|424.57|419.17|423.84|418.44|644
1640982300000|2021-12-31 20:25:00|424.29|418.89|425.23|419.83|425.58|420.18|423.91|418.51|668
1640982600000|2021-12-31 20:30:00|425.25|419.85|424.57|419.17|425.63|420.23|424.45|419.05|487
1640982900000|2021-12-31 20:35:00|424.58|419.18|423.85|418.45|424.64|419.24|423.74|418.34|558
1640983200000|2021-12-31 20:40:00|423.83|418.43|423.97|418.57|424.39|418.99|423.46|418.06|519
1640983500000|2021-12-31 20:45:00|423.98|418.58|423.93|418.53|424|418.6|423.44|418.04|604
1640983800000|2021-12-31 20:50:00|423.85|418.45|423.26|417.86|423.85|418.45|422.92|417.52|570
1640984100000|2021-12-31 20:55:00|423.25|417.85|423.17|417.77|423.8|418.4|422.86|417.46|624
1640984400000|2021-12-31 21:00:00|423.16|417.76|425.55|420.15|425.56|420.16|423.13|417.73|662
1640984700000|2021-12-31 21:05:00|425.46|420.06|423.51|418.11|425.63|420.23|422.74|417.34|574
1640985000000|2021-12-31 21:10:00|423.52|418.12|423.08|417.68|423.52|418.12|422.73|417.33|523
1640985300000|2021-12-31 21:15:00|423.09|417.69|423.88|418.48|423.89|418.49|422.85|417.45|416
1640985600000|2021-12-31 21:20:00|423.91|418.51|425.4|420|425.44|420.04|423.9|418.5|412
1640985900000|2021-12-31 21:25:00|425.39|419.99|426.1|420.7|426.11|420.71|425.39|419.99|412
1640986200000|2021-12-31 21:30:00|426.11|420.71|427.66|422.26|427.89|422.49|426.1|420.7|551
1640986500000|2021-12-31 21:35:00|427.65|422.25|428.64|423.24|429.57|424.17|427.55|422.15|579
1640986800000|2021-12-31 21:40:00|428.63|423.23|429.17|423.77|429.26|423.86|428.39|422.99|486
1640987100000|2021-12-31 21:45:00|429.16|423.76|429.22|423.82|429.45|424.05|428.78|423.38|395
1640987400000|2021-12-31 21:50:00|429.21|423.81|429.39|423.99|429.39|423.99|428.85|423.45|366
1640987700000|2021-12-31 21:55:00|429.37|423.97|430.11|424.71|430.11|424.71|429.27|423.87|311
1641110400000|2022-01-02 08:00:00|448.03|442.63|447.4|442|448.03|442.63|447.34|441.94|206
1641110700000|2022-01-02 08:05:00|447.41|442.01|448.1|442.7|448.36|442.96|446.88|441.48|315
1641111000000|2022-01-02 08:10:00|448.11|442.71|447.59|442.19|448.11|442.71|446.91|441.51|267
1641111300000|2022-01-02 08:15:00|447.6|442.2|448.04|442.64|448.06|442.66|447.44|442.04|253
1641111600000|2022-01-02 08:20:00|448.05|442.65|448.89|443.49|448.98|443.58|448.02|442.62|269
1641111900000|2022-01-02 08:25:00|448.87|443.47|448.05|442.65|448.89|443.49|447.66|442.26|266
1641112200000|2022-01-02 08:30:00|448.04|442.64|448.52|443.12|449.1|443.7|447.91|442.51|262
1641112500000|2022-01-02 08:35:00|448.53|443.13|447.89|442.49|448.56|443.16|447.85|442.45|252
1641112800000|2022-01-02 08:40:00|447.9|442.5|448.45|443.05|448.47|443.07|447.85|442.45|208
1641113100000|2022-01-02 08:45:00|448.46|443.06|448.84|443.44|449.07|443.67|448.45|443.05|145
1641113400000|2022-01-02 08:50:00|448.85|443.45|449.37|443.97|449.46|444.06|448.85|443.45|240
1641113700000|2022-01-02 08:55:00|449.38|443.98|449.05|443.65|449.43|444.03|448.98|443.58|250
1641114000000|2022-01-02 09:00:00|449.06|443.66|449.47|444.07|449.47|444.07|448.79|443.39|276
1641114300000|2022-01-02 09:05:00|449.48|444.08|449.61|444.21|449.8|444.4|449.46|444.06|217
1641114600000|2022-01-02 09:10:00|449.62|444.22|449.61|444.21|449.73|444.33|449.13|443.73|315
1641114900000|2022-01-02 09:15:00|449.6|444.2|449.43|444.03|449.62|444.22|449.11|443.71|191
1641115200000|2022-01-02 09:20:00|449.42|444.02|450.96|445.56|451.42|446.02|449.42|444.02|419
1641115500000|2022-01-02 09:25:00|450.97|445.57|450.77|445.37|451.37|445.97|450.72|445.32|340
1641115800000|2022-01-02 09:30:00|450.78|445.38|450.92|445.52|450.97|445.57|450.66|445.26|356
1641116100000|2022-01-02 09:35:00|450.93|445.53|451.1|445.7|451.27|445.87|450.73|445.33|274
1641116400000|2022-01-02 09:40:00|451.11|445.71|451.2|445.8|451.21|445.81|450.97|445.57|194
1641116700000|2022-01-02 09:45:00|451.19|445.79|450.94|445.54|451.45|446.05|450.94|445.54|219
1641117000000|2022-01-02 09:50:00|450.95|445.55|449.95|444.55|451.18|445.78|449.94|444.54|282
1641117300000|2022-01-02 09:55:00|449.94|444.54|449.94|444.54|450.24|444.84|449.74|444.34|241
1641117600000|2022-01-02 10:00:00|449.97|444.57|449.82|444.42|449.97|444.57|449.76|444.36|224
1641117900000|2022-01-02 10:05:00|449.81|444.41|450.59|445.19|450.73|445.33|449.8|444.4|235
1641118200000|2022-01-02 10:10:00|450.58|445.18|450.95|445.55|450.95|445.55|450.58|445.18|101
1641118500000|2022-01-02 10:15:00|450.94|445.54|450.36|444.96|450.95|445.55|450.35|444.95|173
1641118800000|2022-01-02 10:20:00|450.35|444.95|450.36|444.96|450.54|445.14|450.21|444.81|162
1641119100000|2022-01-02 10:25:00|450.35|444.95|450.09|444.69|450.36|444.96|450.03|444.63|201
1641119400000|2022-01-02 10:30:00|450.11|444.71|450.82|445.42|450.94|445.54|449.93|444.53|226
1641119700000|2022-01-02 10:35:00|450.81|445.41|450.67|445.27|450.81|445.41|450.46|445.06|185
1641120000000|2022-01-02 10:40:00|450.66|445.26|449.99|444.59|450.66|445.26|449.74|444.34|199
1641120300000|2022-01-02 10:45:00|449.98|444.58|449.72|444.32|449.99|444.59|449.59|444.19|237
1641120600000|2022-01-02 10:50:00|449.71|444.31|449.13|443.73|449.72|444.32|449.03|443.63|144
1641120900000|2022-01-02 10:55:00|449.14|443.74|448.71|443.31|449.24|443.84|448.5|443.1|199
1641121200000|2022-01-02 11:00:00|448.72|443.32|448.26|442.86|448.98|443.58|448.08|442.68|345
1641121500000|2022-01-02 11:05:00|448.27|442.87|448.37|442.97|448.65|443.25|448.11|442.71|300
1641121800000|2022-01-02 11:10:00|448.35|442.95|448.13|442.73|448.37|442.97|448.01|442.61|198
1641122100000|2022-01-02 11:15:00|448.14|442.74|447.92|442.52|448.16|442.76|447.79|442.39|188
1641122400000|2022-01-02 11:20:00|447.91|442.51|448.09|442.69|448.45|443.05|447.91|442.51|219
1641122700000|2022-01-02 11:25:00|448.1|442.7|448.21|442.81|448.25|442.85|448.03|442.63|157
1641123000000|2022-01-02 11:30:00|448.22|442.82|448.93|443.53|449.8|444.4|448.22|442.82|338
1641123300000|2022-01-02 11:35:00|448.92|443.52|448.86|443.46|449.01|443.61|448.62|443.22|297
1641123600000|2022-01-02 11:40:00|448.85|443.45|448.49|443.09|448.86|443.46|448.46|443.06|152
1641123900000|2022-01-02 11:45:00|448.48|443.08|448|442.6|448.53|443.13|447.91|442.51|223
1641124200000|2022-01-02 11:50:00|448.01|442.61|448.06|442.66|448.12|442.72|447.75|442.35|127
1641124500000|2022-01-02 11:55:00|448.11|442.71|448.12|442.72|448.19|442.79|448.09|442.69|130
1641124800000|2022-01-02 12:00:00|448.13|442.73|446.65|441.25|448.25|442.85|446.64|441.24|319
1641125100000|2022-01-02 12:05:00|446.66|441.26|446.97|441.57|447.06|441.66|446.41|441.01|360
1641125400000|2022-01-02 12:10:00|446.99|441.59|449.81|444.41|450.51|445.11|446.99|441.59|288
1641125700000|2022-01-02 12:15:00|449.76|444.36|448.07|442.67|449.76|444.36|448|442.6|360
1641126000000|2022-01-02 12:20:00|448.06|442.66|448.95|443.55|448.98|443.58|448.06|442.66|278
1641126300000|2022-01-02 12:25:00|448.96|443.56|448.93|443.53|449.01|443.61|448.65|443.25|256
1641126600000|2022-01-02 12:30:00|448.94|443.54|448.91|443.51|448.94|443.54|448.8|443.4|140
1641126900000|2022-01-02 12:35:00|448.9|443.5|450.16|444.76|450.26|444.86|448.9|443.5|420
1641127200000|2022-01-02 12:40:00|450.17|444.77|450.22|444.82|450.76|445.36|450.03|444.63|497
1641127500000|2022-01-02 12:45:00|450.21|444.81|450.47|445.07|450.57|445.17|449.94|444.54|353
1641127800000|2022-01-02 12:50:00|450.46|445.06|450.46|445.06|450.55|445.15|450.41|445.01|194
1641128100000|2022-01-02 12:55:00|450.45|445.05|449.37|443.97|450.47|445.07|449.29|443.89|374
1641128400000|2022-01-02 13:00:00|449.38|443.98|449.04|443.64|449.53|444.13|448.74|443.34|363
1641128700000|2022-01-02 13:05:00|449.03|443.63|449.04|443.64|449.58|444.18|448.91|443.51|335
1641129000000|2022-01-02 13:10:00|449.05|443.65|447.83|442.43|449.05|443.65|447.41|442.01|359
1641129300000|2022-01-02 13:15:00|447.8|442.4|447.78|442.38|447.88|442.48|447.57|442.17|256
1641129600000|2022-01-02 13:20:00|447.76|442.36|447.09|441.69|447.76|442.36|447.09|441.69|270
1641129900000|2022-01-02 13:25:00|447.08|441.68|448.12|442.72|448.12|442.72|447.08|441.68|213
1641130200000|2022-01-02 13:30:00|448.15|442.75|447.6|442.2|448.17|442.77|447.56|442.16|221
1641130500000|2022-01-02 13:35:00|447.61|442.21|447.03|441.63|447.64|442.24|447.01|441.61|233
1641130800000|2022-01-02 13:40:00|447.02|441.62|447.14|441.74|447.21|441.81|446.88|441.48|200
1641131100000|2022-01-02 13:45:00|447.13|441.73|446.47|441.07|447.15|441.75|446.41|441.01|215
1641131400000|2022-01-02 13:50:00|446.48|441.08|446.48|441.08|446.49|441.09|445.93|440.53|265
1641131700000|2022-01-02 13:55:00|446.47|441.07|446.7|441.3|447.65|442.25|446.46|441.06|185
1641132000000|2022-01-02 14:00:00|446.65|441.25|446.89|441.49|446.91|441.51|446.28|440.88|285
1641132300000|2022-01-02 14:05:00|446.9|441.5|447.72|442.32|447.73|442.33|446.88|441.48|274
1641132600000|2022-01-02 14:10:00|447.71|442.31|447.92|442.52|447.93|442.53|447.45|442.05|249
1641132900000|2022-01-02 14:15:00|447.91|442.51|448.16|442.76|448.19|442.79|447.77|442.37|272
1641133200000|2022-01-02 14:20:00|448.17|442.77|447.23|441.83|448.18|442.78|447.21|441.81|315
1641133500000|2022-01-02 14:25:00|447.22|441.82|447.57|442.17|447.57|442.17|446.94|441.54|274
1641133800000|2022-01-02 14:30:00|447.55|442.15|448.15|442.75|448.19|442.79|447.45|442.05|245
1641134100000|2022-01-02 14:35:00|448.14|442.74|448.96|443.56|448.96|443.56|447.78|442.38|242
1641134400000|2022-01-02 14:40:00|448.94|443.54|448.53|443.13|448.97|443.57|448.51|443.11|195
1641134700000|2022-01-02 14:45:00|448.54|443.14|448.52|443.12|448.8|443.4|448.39|442.99|320
1641135000000|2022-01-02 14:50:00|448.51|443.11|448.53|443.13|448.69|443.29|448.38|442.98|285
1641135300000|2022-01-02 14:55:00|448.52|443.12|448.32|442.92|448.53|443.13|448.19|442.79|278
1641135600000|2022-01-02 15:00:00|448.31|442.91|448.15|442.75|448.35|442.95|448.04|442.64|312
1641135900000|2022-01-02 15:05:00|448.13|442.73|448.83|443.43|448.99|443.59|447.62|442.22|278
1641136200000|2022-01-02 15:10:00|448.82|443.42|449.87|444.47|450.01|444.61|448.72|443.32|326
1641136500000|2022-01-02 15:15:00|449.88|444.48|449.33|443.93|449.97|444.57|449.28|443.88|334
1641136800000|2022-01-02 15:20:00|449.34|443.94|449.15|443.75|449.56|444.16|448.98|443.58|384
1641137100000|2022-01-02 15:25:00|449.14|443.74|448.93|443.53|449.34|443.94|448.7|443.3|287
1641137400000|2022-01-02 15:30:00|448.92|443.52|448.15|442.75|448.92|443.52|448.08|442.68|245
1641137700000|2022-01-02 15:35:00|448.14|442.74|448.77|443.37|448.86|443.46|448.05|442.65|269
1641138000000|2022-01-02 15:40:00|448.78|443.38|448.97|443.57|449.08|443.68|448.77|443.37|194
1641138300000|2022-01-02 15:45:00|448.98|443.58|450|444.6|450.74|445.34|448.97|443.57|399
1641138600000|2022-01-02 15:50:00|450.02|444.62|450.63|445.23|450.7|445.3|449.87|444.47|229
1641138900000|2022-01-02 15:55:00|450.62|445.22|449.78|444.38|450.64|445.24|449.77|444.37|281
1641139200000|2022-01-02 16:00:00|449.8|444.4|450.06|444.66|450.65|445.25|449.7|444.3|329
1641139500000|2022-01-02 16:05:00|449.91|444.51|450.38|444.98|450.69|445.29|449.66|444.26|307
1641139800000|2022-01-02 16:10:00|450.39|444.99|450.32|444.92|450.47|445.07|449.98|444.58|357
1641140100000|2022-01-02 16:15:00|450.31|444.91|450.63|445.23|450.95|445.55|450.31|444.91|421
1641140400000|2022-01-02 16:20:00|450.62|445.22|450.79|445.39|450.99|445.59|450.62|445.22|313
1641140700000|2022-01-02 16:25:00|450.78|445.38|451.03|445.63|451.16|445.76|450.75|445.35|287
1641141000000|2022-01-02 16:30:00|451.02|445.62|451.6|446.2|451.86|446.46|450.9|445.5|439
1641141300000|2022-01-02 16:35:00|451.58|446.18|451.33|445.93|451.86|446.46|451.25|445.85|482
1641141600000|2022-01-02 16:40:00|451.32|445.92|451.53|446.13|451.6|446.2|451.29|445.89|316
1641141900000|2022-01-02 16:45:00|451.52|446.12|452.39|446.99|452.6|447.2|451.52|446.12|336
1641142200000|2022-01-02 16:50:00|452.4|447|454.3|448.9|454.41|449.01|452.19|446.79|380
1641142500000|2022-01-02 16:55:00|454.26|448.86|453.79|448.39|454.49|449.09|453|447.6|632
1641142800000|2022-01-02 17:00:00|453.81|448.41|453.96|448.56|454.91|449.51|453.81|448.41|590
1641143100000|2022-01-02 17:05:00|453.95|448.55|452.19|446.79|454.78|449.38|452.14|446.74|526
1641143400000|2022-01-02 17:10:00|452.21|446.81|452.36|446.96|453.29|447.89|452.15|446.75|583
1641143700000|2022-01-02 17:15:00|452.37|446.97|453.1|447.7|453.59|448.19|451.84|446.44|452
1641144000000|2022-01-02 17:20:00|453.05|447.65|453.44|448.04|453.45|448.05|452.58|447.18|396
1641144300000|2022-01-02 17:25:00|453.43|448.03|454.34|448.94|454.43|449.03|453.23|447.83|364
1641144600000|2022-01-02 17:30:00|454.31|448.91|453.59|448.19|454.42|449.02|453.31|447.91|408
1641144900000|2022-01-02 17:35:00|453.58|448.18|453.83|448.43|453.83|448.43|453.58|448.18|295
1641145200000|2022-01-02 17:40:00|453.82|448.42|453.68|448.28|453.94|448.54|453.48|448.08|263
1641145500000|2022-01-02 17:45:00|453.69|448.29|452.87|447.47|453.97|448.57|452.13|446.73|364
1641145800000|2022-01-02 17:50:00|452.88|447.48|452.38|446.98|453.04|447.64|452.13|446.73|360
1641146100000|2022-01-02 17:55:00|452.4|447|452.4|447|452.62|447.22|452.1|446.7|395
1641146400000|2022-01-02 18:00:00|452.39|446.99|452.02|446.62|452.47|447.07|451.22|445.82|440
1641146700000|2022-01-02 18:05:00|452.01|446.61|451.47|446.07|452.08|446.68|451.19|445.79|317
1641147000000|2022-01-02 18:10:00|451.46|446.06|451.36|445.96|452.03|446.63|451.3|445.9|235
1641147300000|2022-01-02 18:15:00|451.35|445.95|451.62|446.22|451.92|446.52|451.34|445.94|309
1641147600000|2022-01-02 18:20:00|451.61|446.21|450.69|445.29|451.64|446.24|450.62|445.22|323
1641147900000|2022-01-02 18:25:00|450.7|445.3|449.42|444.02|450.98|445.58|448.82|443.42|507
1641148200000|2022-01-02 18:30:00|449.41|444.01|447.95|442.55|449.49|444.09|447.56|442.16|575
1641148500000|2022-01-02 18:35:00|447.98|442.58|449.41|444.01|449.45|444.05|447.98|442.58|538
1641148800000|2022-01-02 18:40:00|449.4|444|449.36|443.96|449.63|444.23|449.16|443.76|350
1641149100000|2022-01-02 18:45:00|449.35|443.95|450.39|444.99|450.39|444.99|449.25|443.85|344
1641149400000|2022-01-02 18:50:00|450.4|445|448.5|443.1|450.44|445.04|448.49|443.09|392
1641149700000|2022-01-02 18:55:00|448.51|443.11|449.39|443.99|449.46|444.06|448.37|442.97|356
1641150000000|2022-01-02 19:00:00|449.4|444|450.46|445.06|450.46|445.06|448.67|443.27|479
1641150300000|2022-01-02 19:05:00|450.45|445.05|450.25|444.85|450.46|445.06|450.02|444.62|349
1641150600000|2022-01-02 19:10:00|450.24|444.84|449.25|443.85|450.24|444.84|449.23|443.83|261
1641150900000|2022-01-02 19:15:00|449.27|443.87|449|443.6|449.52|444.12|449|443.6|328
1641151200000|2022-01-02 19:20:00|449.01|443.61|447.87|442.47|449.12|443.72|447.85|442.45|365
1641151500000|2022-01-02 19:25:00|447.86|442.46|447.54|442.14|447.91|442.51|447.1|441.7|304
1641151800000|2022-01-02 19:30:00|447.53|442.13|447.21|441.81|447.94|442.54|447.03|441.63|342
1641152100000|2022-01-02 19:35:00|447.19|441.79|447.74|442.34|448.08|442.68|447.14|441.74|308
1641152400000|2022-01-02 19:40:00|447.73|442.33|447.78|442.38|448.3|442.9|447.6|442.2|278
1641152700000|2022-01-02 19:45:00|447.77|442.37|447.76|442.36|447.91|442.51|447.53|442.13|249
1641153000000|2022-01-02 19:50:00|447.75|442.35|447.95|442.55|448.15|442.75|447.57|442.17|233
1641153300000|2022-01-02 19:55:00|447.96|442.56|447.55|442.15|447.97|442.57|447.55|442.15|270
1641153600000|2022-01-02 20:00:00|447.56|442.16|447.51|442.11|447.57|442.17|446.96|441.56|397
1641153900000|2022-01-02 20:05:00|447.5|442.1|447.75|442.35|447.76|442.36|447.28|441.88|300
1641154200000|2022-01-02 20:10:00|447.74|442.34|448.62|443.22|448.91|443.51|447.74|442.34|403
1641154500000|2022-01-02 20:15:00|448.61|443.21|448.5|443.1|448.76|443.36|448.31|442.91|239
1641154800000|2022-01-02 20:20:00|448.51|443.11|448.36|442.96|448.56|443.16|448.12|442.72|252
1641155100000|2022-01-02 20:25:00|448.37|442.97|448.94|443.54|448.95|443.55|448.23|442.83|262
1641155400000|2022-01-02 20:30:00|448.95|443.55|448.37|442.97|449.13|443.73|448.19|442.79|314
1641155700000|2022-01-02 20:35:00|448.38|442.98|448.45|443.05|448.47|443.07|448.27|442.87|238
1641156000000|2022-01-02 20:40:00|448.46|443.06|448.42|443.02|448.53|443.13|448.3|442.9|183
1641156300000|2022-01-02 20:45:00|448.43|443.03|449.87|442.47|449.87|443.1|448.36|441.95|182
1641156600000|2022-01-02 20:50:00|449.86|442.46|449.88|442.48|449.88|442.48|449.46|442.06|141
1641156900000|2022-01-02 20:55:00|449.87|442.47|449.66|442.26|449.91|442.51|449.52|442.12|192
1641157200000|2022-01-02 21:00:00|449.65|442.25|448.77|441.37|449.65|442.25|448.76|441.36|238
1641157500000|2022-01-02 21:05:00|448.76|441.36|449.55|442.15|449.55|442.15|448.73|441.33|191
1641157800000|2022-01-02 21:10:00|449.54|442.14|450.35|442.95|450.44|443.04|449.38|441.98|288
1641158100000|2022-01-02 21:15:00|450.33|442.93|449.68|442.28|450.35|442.95|449.51|442.11|272
1641158400000|2022-01-02 21:20:00|449.7|442.3|449.59|442.19|449.87|442.47|449.36|441.96|287
1641158700000|2022-01-02 21:25:00|449.6|442.2|449.5|442.1|449.86|442.46|449.39|441.99|170
1641159000000|2022-01-02 21:30:00|449.52|442.12|449.43|442.03|449.62|442.22|449.37|441.97|187
1641159300000|2022-01-02 21:35:00|449.44|442.04|450.07|442.67|450.08|442.68|449.41|442.01|191
1641159600000|2022-01-02 21:40:00|450.06|442.66|450.32|442.92|450.88|443.48|449.96|442.56|284
1641159900000|2022-01-02 21:45:00|450.31|442.91|449.58|442.18|450.32|442.92|449.48|442.08|184
1641160200000|2022-01-02 21:50:00|449.57|442.17|449.53|442.13|449.66|442.26|449.39|441.99|182
1641160500000|2022-01-02 21:55:00|449.52|442.12|448.97|441.57|449.56|442.16|448.97|441.57|136
1641160800000|2022-01-02 22:00:00|448.98|441.58|448.86|443.46|449.44|443.65|448.33|441.55|351
1641161100000|2022-01-02 22:05:00|448.85|443.45|448.95|443.55|449.02|443.62|448.71|443.31|230
1641161400000|2022-01-02 22:10:00|448.94|443.54|449.21|443.81|449.27|443.87|448.94|443.54|207
1641161700000|2022-01-02 22:15:00|449.2|443.8|448.87|443.47|449.22|443.82|448.68|443.28|318
1641162000000|2022-01-02 22:20:00|448.91|443.51|448.9|443.5|448.95|443.55|448.59|443.19|266
1641162300000|2022-01-02 22:25:00|448.86|443.46|448.87|443.47|448.91|443.51|448.75|443.35|237
1641162600000|2022-01-02 22:30:00|448.86|443.46|449.16|443.76|449.21|443.81|448.83|443.43|183
1641162900000|2022-01-02 22:35:00|449.2|443.8|449.35|443.95|449.42|444.02|449.09|443.69|164
1641163200000|2022-01-02 22:40:00|449.29|443.89|449.69|444.29|449.79|444.39|449.29|443.89|149
1641163500000|2022-01-02 22:45:00|449.7|444.3|449.35|443.95|449.94|444.54|449.21|443.81|347
1641163800000|2022-01-02 22:50:00|449.36|443.96|449.56|444.16|449.58|444.18|449.1|443.7|280
1641164100000|2022-01-02 22:55:00|449.55|444.15|449.75|444.35|450.25|444.85|449.53|444.13|373
1641164400000|2022-01-02 23:00:00|449.74|444.34|450.04|444.64|450.46|445.06|449.69|444.29|513
1641164700000|2022-01-02 23:05:00|450.03|444.63|450.12|444.72|450.42|445.02|449.99|444.59|374
1641165000000|2022-01-02 23:10:00|450.13|444.73|450.31|444.91|450.45|445.05|449.98|444.58|455
1641165300000|2022-01-02 23:15:00|450.32|444.92|450.84|445.44|450.86|445.46|450.22|444.82|351
1641165600000|2022-01-02 23:20:00|450.83|445.43|450.79|445.39|451.24|445.84|450.69|445.29|370
1641165900000|2022-01-02 23:25:00|450.8|445.4|451|445.6|451.29|445.89|450.4|445|372
1641166200000|2022-01-02 23:30:00|450.99|445.59|450.72|445.32|451.34|445.94|450.7|445.3|416
1641166500000|2022-01-02 23:35:00|450.73|445.33|450.49|445.09|450.77|445.37|450.36|444.96|331
1641166800000|2022-01-02 23:40:00|450.48|445.08|450.85|445.45|450.94|445.54|450.45|445.05|294
1641167100000|2022-01-02 23:45:00|450.86|445.46|451.04|445.64|451.11|445.71|450.51|445.11|365
1641167400000|2022-01-02 23:50:00|451.03|445.63|450.48|445.08|451.11|445.71|450.46|445.06|276
1641167700000|2022-01-02 23:55:00|450.49|445.09|450.43|445.03|450.7|445.3|450.38|444.98|228
1641168000000|2022-01-03 00:00:00|450.44|445.04|450.29|444.89|450.57|445.17|449.79|444.39|474
1641168300000|2022-01-03 00:05:00|450.28|444.88|448.93|443.53|450.52|445.12|448.83|443.43|415
1641168600000|2022-01-03 00:10:00|448.94|443.54|449.17|443.77|449.4|444|448.88|443.48|396
1641168900000|2022-01-03 00:15:00|449.16|443.76|449.48|444.08|449.81|444.41|449.15|443.75|397
1641169200000|2022-01-03 00:20:00|449.49|444.09|450.16|444.76|450.25|444.85|449.47|444.07|437
1641169500000|2022-01-03 00:25:00|450.14|444.74|449.38|443.98|450.2|444.8|449.35|443.95|346
1641169800000|2022-01-03 00:30:00|449.42|444.02|448.62|443.22|449.49|444.09|448.59|443.19|367
1641170100000|2022-01-03 00:35:00|448.63|443.23|449.06|443.66|449.17|443.77|448.59|443.19|290
1641170400000|2022-01-03 00:40:00|449.04|443.64|449.48|444.08|449.74|444.34|448.97|443.57|414
1641170700000|2022-01-03 00:45:00|449.49|444.09|449.22|443.82|449.55|444.15|449.08|443.68|332
1641171000000|2022-01-03 00:50:00|449.24|443.84|449.28|443.88|449.76|444.36|449.21|443.81|389
1641171300000|2022-01-03 00:55:00|449.29|443.89|448.52|443.12|449.46|444.06|448.47|443.07|262
1641171600000|2022-01-03 01:00:00|448.47|443.07|448.56|443.16|448.58|443.18|447.87|442.47|356
1641171900000|2022-01-03 01:05:00|448.57|443.17|448.41|443.01|448.61|443.21|448.29|442.89|317
1641172200000|2022-01-03 01:10:00|448.4|443|448.27|442.87|448.65|443.25|448.13|442.73|302
1641172500000|2022-01-03 01:15:00|448.26|442.86|448.75|443.35|448.9|443.5|448.13|442.73|415
1641172800000|2022-01-03 01:20:00|448.74|443.34|447.53|442.13|448.76|443.36|447.5|442.1|382
1641173100000|2022-01-03 01:25:00|447.54|442.14|448.11|442.71|448.31|442.91|447.11|441.71|427
1641173400000|2022-01-03 01:30:00|448.1|442.7|448.08|442.68|448.39|442.99|448.07|442.67|350
1641173700000|2022-01-03 01:35:00|448.07|442.67|447.9|442.5|448.1|442.7|447.75|442.35|358
1641174000000|2022-01-03 01:40:00|447.91|442.51|447.19|441.79|447.97|442.57|447.04|441.64|346
1641174300000|2022-01-03 01:45:00|447.18|441.78|447.42|442.02|447.44|442.04|447.18|441.78|214
1641174600000|2022-01-03 01:50:00|447.43|442.03|448.25|442.85|448.28|442.88|447.29|441.89|291
1641174900000|2022-01-03 01:55:00|448.24|442.84|448.23|442.83|448.52|443.12|447.89|442.49|328
1641175200000|2022-01-03 02:00:00|448.22|442.82|447.66|442.26|448.22|442.82|447.6|442.2|399
1641175500000|2022-01-03 02:05:00|447.6|442.2|446.63|441.23|447.67|442.27|446.34|440.94|485
1641175800000|2022-01-03 02:10:00|446.64|441.24|446.71|441.31|447.03|441.63|446.47|441.07|457
1641176100000|2022-01-03 02:15:00|446.72|441.32|447.53|442.13|447.55|442.15|446.63|441.23|388
1641176400000|2022-01-03 02:20:00|447.52|442.12|447.87|442.47|447.89|442.49|447.51|442.11|257
1641176700000|2022-01-03 02:25:00|447.88|442.48|447.89|442.49|447.9|442.5|447.57|442.17|250
1641177000000|2022-01-03 02:30:00|447.87|442.47|448.21|442.81|448.32|442.92|447.66|442.26|320
1641177300000|2022-01-03 02:35:00|448.22|442.82|447.97|442.57|448.41|443.01|447.96|442.56|276
1641177600000|2022-01-03 02:40:00|447.99|442.59|448.3|442.9|448.3|442.9|447.81|442.41|340
1641177900000|2022-01-03 02:45:00|448.29|442.89|447.07|441.67|448.32|442.92|447.05|441.65|431
1641178200000|2022-01-03 02:50:00|447.06|441.66|446.98|441.58|447.1|441.7|446.46|441.06|290
1641178500000|2022-01-03 02:55:00|446.97|441.57|447.54|442.14|447.72|442.32|446.95|441.55|440
1641178800000|2022-01-03 03:00:00|447.57|442.17|448.11|442.71|448.29|442.89|447.36|441.96|489
1641179100000|2022-01-03 03:05:00|448.12|442.72|447.6|442.2|448.31|442.91|447.6|442.2|353
1641179400000|2022-01-03 03:10:00|447.59|442.19|447.05|441.65|447.63|442.23|446.99|441.59|373
1641179700000|2022-01-03 03:15:00|446.98|441.58|446.75|441.35|446.98|441.58|446.46|441.06|350
1641180000000|2022-01-03 03:20:00|446.76|441.36|446.99|441.59|447.06|441.66|446.65|441.25|340
1641180300000|2022-01-03 03:25:00|446.98|441.58|447.36|441.96|447.43|442.03|446.95|441.55|319
1641180600000|2022-01-03 03:30:00|447.33|441.93|446.81|441.41|447.64|442.24|446.78|441.38|339
1641180900000|2022-01-03 03:35:00|446.83|441.43|445.29|439.89|446.84|441.44|444.91|439.51|413
1641181200000|2022-01-03 03:40:00|445.27|439.87|445.02|439.62|445.31|439.91|444.48|439.08|463
1641181500000|2022-01-03 03:45:00|445.01|439.61|444.88|439.48|445.09|439.69|444.6|439.2|326
1641181800000|2022-01-03 03:50:00|444.89|439.49|445.64|440.24|445.72|440.32|444.89|439.49|369
1641182100000|2022-01-03 03:55:00|445.63|440.23|445.3|439.9|445.83|440.43|445.28|439.88|266
1641182400000|2022-01-03 04:00:00|445.29|439.89|445.26|439.86|445.39|439.99|444.89|439.49|424
1641182700000|2022-01-03 04:05:00|445.25|439.85|446.02|440.62|446.19|440.79|445.23|439.83|304
1641183000000|2022-01-03 04:10:00|446.05|440.65|446.08|440.68|446.27|440.87|445.91|440.51|362
1641183300000|2022-01-03 04:15:00|446.07|440.67|445.88|440.48|446.34|440.94|445.82|440.42|358
1641183600000|2022-01-03 04:20:00|445.89|440.49|445.86|440.46|445.91|440.51|445.23|439.83|371
1641183900000|2022-01-03 04:25:00|445.87|440.47|444.83|439.43|445.87|440.47|444.8|439.4|392
1641184200000|2022-01-03 04:30:00|444.84|439.44|444.8|439.4|444.89|439.49|444.46|439.06|366
1641184500000|2022-01-03 04:35:00|444.79|439.39|445.27|439.87|445.39|439.99|444.75|439.35|335
1641184800000|2022-01-03 04:40:00|445.35|439.95|445.38|439.98|445.52|440.12|445.17|439.77|302
1641185100000|2022-01-03 04:45:00|445.39|439.99|445.02|439.62|445.42|440.02|444.98|439.58|168
1641185400000|2022-01-03 04:50:00|445.03|439.63|444.67|439.27|445.16|439.76|444.6|439.2|334
1641185700000|2022-01-03 04:55:00|444.69|439.29|444.59|439.19|444.84|439.44|444.21|438.81|318
1641186000000|2022-01-03 05:00:00|444.53|439.13|444.9|439.5|444.91|439.51|444.38|438.98|317
1641186300000|2022-01-03 05:05:00|444.89|439.49|444.48|439.08|445.13|439.73|444.37|438.97|405
1641186600000|2022-01-03 05:10:00|444.5|439.1|444.26|438.86|444.7|439.3|444.26|438.86|309
1641186900000|2022-01-03 05:15:00|444.25|438.85|444.31|438.91|444.41|439.01|443.71|438.31|414
1641187200000|2022-01-03 05:20:00|444.29|438.89|444.29|438.89|444.5|439.1|443.87|438.47|444
1641187500000|2022-01-03 05:25:00|444.3|438.9|445.37|439.97|445.64|440.24|444.2|438.8|569
1641187800000|2022-01-03 05:30:00|445.36|439.96|446.07|440.67|446.18|440.78|445.2|439.8|561
1641188100000|2022-01-03 05:35:00|446.08|440.68|445.98|440.58|446.21|440.81|445.87|440.47|544
1641188400000|2022-01-03 05:40:00|445.99|440.59|446.34|440.94|446.75|441.35|445.97|440.57|586
1641188700000|2022-01-03 05:45:00|446.33|440.93|445.82|440.42|446.54|441.14|445.72|440.32|449
1641189000000|2022-01-03 05:50:00|445.81|440.41|446.09|440.69|446.2|440.8|445.78|440.38|444
1641189300000|2022-01-03 05:55:00|446.1|440.7|446.17|440.77|446.21|440.81|445.92|440.52|394
1641189600000|2022-01-03 06:00:00|446.19|440.79|445.87|440.47|446.2|440.8|445.7|440.3|374
1641189900000|2022-01-03 06:05:00|445.83|440.43|445.65|440.25|445.88|440.48|445.58|440.18|353
1641190200000|2022-01-03 06:10:00|445.64|440.24|445.64|440.24|445.91|440.51|445.6|440.2|396
1641190500000|2022-01-03 06:15:00|445.65|440.25|445.81|440.41|445.85|440.45|445.39|439.99|321
1641190800000|2022-01-03 06:20:00|445.82|440.42|445.42|440.02|445.93|440.53|445.42|440.02|154
1641191100000|2022-01-03 06:25:00|445.45|440.05|445.44|440.04|445.49|440.09|445.22|439.82|255
1641191400000|2022-01-03 06:30:00|445.45|440.05|445.2|439.8|445.45|440.05|445.07|439.67|371
1641191700000|2022-01-03 06:35:00|445.19|439.79|445.39|439.99|445.52|440.12|445.14|439.74|228
1641192000000|2022-01-03 06:40:00|445.38|439.98|445.89|440.49|446.01|440.61|445.38|439.98|271
1641192300000|2022-01-03 06:45:00|445.88|440.48|445.27|439.87|445.88|440.48|445.2|439.8|282
1641192600000|2022-01-03 06:50:00|445.26|439.86|445.11|439.71|445.26|439.86|444.97|439.57|259
1641192900000|2022-01-03 06:55:00|445.13|439.73|444.47|439.07|445.15|439.75|444.27|438.87|296
1641193200000|2022-01-03 07:00:00|444.48|439.08|444.25|438.85|444.75|439.35|444.23|438.83|280
1641193500000|2022-01-03 07:05:00|444.26|438.86|444.58|439.18|444.6|439.2|444.21|438.81|256
1641193800000|2022-01-03 07:10:00|444.59|439.19|444.63|439.23|444.67|439.27|444.33|438.93|205
1641194100000|2022-01-03 07:15:00|444.65|439.25|444.26|438.86|444.65|439.25|444.05|438.65|288
1641194400000|2022-01-03 07:20:00|444.28|438.88|444.65|439.25|444.72|439.32|444.16|438.76|258
1641194700000|2022-01-03 07:25:00|444.68|439.28|444.89|439.49|444.99|439.59|444.49|439.09|325
1641195000000|2022-01-03 07:30:00|444.88|439.48|445.26|439.86|445.38|439.98|444.88|439.48|312
1641195300000|2022-01-03 07:35:00|445.25|439.85|444.93|439.53|445.36|439.96|444.93|439.53|336
1641195600000|2022-01-03 07:40:00|444.87|439.47|444.99|439.59|445.01|439.61|444.66|439.26|250
1641195900000|2022-01-03 07:45:00|444.97|439.57|444.37|438.97|444.98|439.58|444.25|438.85|253
1641196200000|2022-01-03 07:50:00|444.36|438.96|445.5|440.1|445.54|440.14|444.35|438.95|357
1641196500000|2022-01-03 07:55:00|445.49|440.09|445.46|440.06|445.63|440.23|445.41|440.01|309
1641196800000|2022-01-03 08:00:00|445.48|440.08|445.78|440.38|445.94|440.54|445.37|439.97|378
1641197100000|2022-01-03 08:05:00|445.79|440.39|445.51|440.11|446.23|440.83|445.51|440.11|382
1641197400000|2022-01-03 08:10:00|445.49|440.09|445.8|440.4|446.26|440.86|445.4|440|440
1641197700000|2022-01-03 08:15:00|445.82|440.42|445.71|440.31|445.86|440.46|445.46|440.06|377
1641198000000|2022-01-03 08:20:00|445.7|440.3|445.37|439.97|445.8|440.4|445.3|439.9|344
1641198300000|2022-01-03 08:25:00|445.32|439.92|445.14|439.74|445.56|440.16|445.12|439.72|246
1641198600000|2022-01-03 08:30:00|445.13|439.73|445.21|439.81|445.36|439.96|445.08|439.68|234
1641198900000|2022-01-03 08:35:00|445.24|439.84|444.82|439.42|445.3|439.9|444.74|439.34|316
1641199200000|2022-01-03 08:40:00|444.83|439.43|444.96|439.56|445.07|439.67|444.67|439.27|388
1641199500000|2022-01-03 08:45:00|444.94|439.54|445|439.6|445.18|439.78|444.94|439.54|222
1641199800000|2022-01-03 08:50:00|444.99|439.59|444.8|439.4|445.03|439.63|444.75|439.35|305
1641200100000|2022-01-03 08:55:00|444.81|439.41|444.88|439.48|444.94|439.54|444.63|439.23|240
1641200400000|2022-01-03 09:00:00|444.9|439.5|445.87|440.47|445.97|440.57|444.9|439.5|488
1641200700000|2022-01-03 09:05:00|445.89|440.49|445.59|440.19|445.99|440.59|445.54|440.14|404
1641201000000|2022-01-03 09:10:00|445.58|440.18|445.08|439.68|445.62|440.22|445.05|439.65|335
1641201300000|2022-01-03 09:15:00|445.1|439.7|442.7|437.3|445.15|439.75|442.24|436.84|547
1641201600000|2022-01-03 09:20:00|442.68|437.28|443.56|438.16|443.64|438.24|442.46|437.06|333
1641201900000|2022-01-03 09:25:00|443.57|438.17|443.53|438.13|443.72|438.32|443.28|437.88|305
1641202200000|2022-01-03 09:30:00|443.52|438.12|443.48|438.08|443.6|438.2|443.01|437.61|399
1641202500000|2022-01-03 09:35:00|443.52|438.12|444.14|438.74|444.2|438.8|443.4|438|417
1641202800000|2022-01-03 09:40:00|444.11|438.71|443.96|438.56|444.21|438.81|443.9|438.5|350
1641203100000|2022-01-03 09:45:00|443.97|438.57|444.32|438.92|444.41|439.01|443.76|438.36|313
1641203400000|2022-01-03 09:50:00|444.27|438.87|444.89|439.49|444.94|439.54|444.27|438.87|379
1641203700000|2022-01-03 09:55:00|444.88|439.48|444.55|439.15|444.89|439.49|444.4|439|429
1641204000000|2022-01-03 10:00:00|444.54|439.14|445.32|439.92|446.03|440.63|444.54|439.14|496
1641204300000|2022-01-03 10:05:00|445.31|439.91|445.49|440.09|445.59|440.19|445.16|439.76|316
1641204600000|2022-01-03 10:10:00|445.5|440.1|446.44|441.04|446.72|441.32|445.5|440.1|459
1641204900000|2022-01-03 10:15:00|446.43|441.03|446.27|440.87|446.43|441.03|445.98|440.58|433
1641205200000|2022-01-03 10:20:00|446.26|440.86|445.81|440.41|446.29|440.89|445.81|440.41|358
1641205500000|2022-01-03 10:25:00|445.82|440.42|445.72|440.32|446.17|440.77|445.5|440.1|411
1641205800000|2022-01-03 10:30:00|445.71|440.31|445.78|440.38|445.82|440.42|445.38|439.98|384
1641206100000|2022-01-03 10:35:00|445.77|440.37|446.52|441.12|446.58|441.18|445.77|440.37|417
1641206400000|2022-01-03 10:40:00|446.51|441.11|446.74|441.34|446.94|441.54|446.51|441.11|430
1641206700000|2022-01-03 10:45:00|446.73|441.33|446.92|441.52|447.34|441.94|446.57|441.17|417
1641207000000|2022-01-03 10:50:00|446.91|441.51|446.82|441.42|446.93|441.53|446.73|441.33|337
1641207300000|2022-01-03 10:55:00|446.8|441.4|446.3|440.9|446.82|441.42|446.24|440.84|277
1641207600000|2022-01-03 11:00:00|446.27|440.87|447.38|441.98|447.47|442.07|446.26|440.86|447
1641207900000|2022-01-03 11:05:00|447.37|441.97|447.42|442.02|447.81|442.41|447.29|441.89|428
1641208200000|2022-01-03 11:10:00|447.44|442.04|448.09|442.69|448.12|442.72|447.42|442.02|333
1641208500000|2022-01-03 11:15:00|448.06|442.66|447.7|442.3|448.13|442.73|447.62|442.22|389
1641208800000|2022-01-03 11:20:00|447.69|442.29|448|442.6|448.16|442.76|447.68|442.28|347
1641209100000|2022-01-03 11:25:00|448.01|442.61|448.06|442.66|448.38|442.98|447.96|442.56|382
1641209400000|2022-01-03 11:30:00|448.07|442.67|447.84|442.44|448.12|442.72|447.8|442.4|375
1641209700000|2022-01-03 11:35:00|447.83|442.43|447.57|442.17|447.85|442.45|447.54|442.14|279
1641210000000|2022-01-03 11:40:00|447.59|442.19|447.79|442.39|447.9|442.5|447.58|442.18|350
1641210300000|2022-01-03 11:45:00|447.8|442.4|447.82|442.42|447.97|442.57|447.53|442.13|341
1641210600000|2022-01-03 11:50:00|447.84|442.44|448.08|442.68|448.15|442.75|447.78|442.38|276
1641210900000|2022-01-03 11:55:00|448.1|442.7|448.54|443.14|448.88|443.48|448.1|442.7|371
1641211200000|2022-01-03 12:00:00|448.58|443.18|447.89|442.49|448.74|443.34|447.88|442.48|332
1641211500000|2022-01-03 12:05:00|447.87|442.47|448.49|443.09|448.62|443.22|447.26|441.86|497
1641211800000|2022-01-03 12:10:00|448.5|443.1|448.83|443.43|448.97|443.57|448.38|442.98|446
1641212100000|2022-01-03 12:15:00|448.84|443.44|448.69|443.29|449|443.6|448.42|443.02|464
1641212400000|2022-01-03 12:20:00|448.7|443.3|448.02|442.62|448.7|443.3|447.56|442.16|491
1641212700000|2022-01-03 12:25:00|448.01|442.61|448.08|442.68|448.22|442.82|447.8|442.4|382
1641213000000|2022-01-03 12:30:00|448.1|442.7|447.42|442.02|448.15|442.75|447.41|442.01|431
1641213300000|2022-01-03 12:35:00|447.44|442.04|446.97|441.57|447.44|442.04|446.67|441.27|437
1641213600000|2022-01-03 12:40:00|446.96|441.56|446.94|441.54|447.1|441.7|446.84|441.44|305
1641213900000|2022-01-03 12:45:00|446.92|441.52|446.32|440.92|447.29|441.89|446.32|440.92|371
1641214200000|2022-01-03 12:50:00|446.33|440.93|446.3|440.9|446.64|441.24|446.19|440.79|342
1641214500000|2022-01-03 12:55:00|446.35|440.95|446.56|441.16|446.57|441.17|446.24|440.84|289
1641214800000|2022-01-03 13:00:00|446.55|441.15|447.19|441.79|447.3|441.9|446.53|441.13|445
1641215100000|2022-01-03 13:05:00|447.2|441.8|447.11|441.71|447.32|441.92|446.74|441.34|383
1641215400000|2022-01-03 13:10:00|447.13|441.73|447.08|441.68|447.26|441.86|446.99|441.59|403
1641215700000|2022-01-03 13:15:00|447.07|441.67|447.69|442.29|448.03|442.63|447.06|441.66|389
1641216000000|2022-01-03 13:20:00|447.67|442.27|447.84|442.44|447.87|442.47|447.38|441.98|270
1641216300000|2022-01-03 13:25:00|447.83|442.43|448.12|442.72|448.13|442.73|447.55|442.15|402
1641216600000|2022-01-03 13:30:00|448.07|442.67|448.37|442.97|449.34|443.94|448.05|442.65|514
1641216900000|2022-01-03 13:35:00|448.38|442.98|448.42|443.02|448.53|443.13|448.22|442.82|402
1641217200000|2022-01-03 13:40:00|448.37|442.97|448.42|443.02|448.43|443.03|447.87|442.47|352
1641217500000|2022-01-03 13:45:00|448.44|443.04|448.4|443|448.64|443.24|448.33|442.93|309
1641217800000|2022-01-03 13:50:00|448.38|442.98|448.45|443.05|448.46|443.06|448.18|442.78|302
1641218100000|2022-01-03 13:55:00|448.43|443.03|447.49|442.09|448.51|443.11|447.48|442.08|411
1641218400000|2022-01-03 14:00:00|447.51|442.11|447.53|442.13|448|442.6|447.17|441.77|507
1641218700000|2022-01-03 14:05:00|447.52|442.12|446.47|441.07|447.57|442.17|446.07|440.67|555
1641219000000|2022-01-03 14:10:00|446.48|441.08|446.37|440.97|446.78|441.38|446.26|440.86|413
1641219300000|2022-01-03 14:15:00|446.35|440.95|447.05|441.65|447.06|441.66|446.17|440.77|417
1641219600000|2022-01-03 14:20:00|447.06|441.66|446.95|441.55|447.08|441.68|446.82|441.42|337
1641219900000|2022-01-03 14:25:00|446.97|441.57|447.01|441.61|447.13|441.73|446.93|441.53|324
1641220200000|2022-01-03 14:30:00|447|441.6|447.85|442.45|447.93|442.53|447|441.6|428
1641220500000|2022-01-03 14:35:00|447.84|442.44|447.77|442.37|448.51|443.11|447.57|442.17|557
1641220800000|2022-01-03 14:40:00|447.78|442.38|447.79|442.39|448.09|442.69|447.6|442.2|420
1641221100000|2022-01-03 14:45:00|447.8|442.4|445.89|440.49|447.95|442.55|445.22|439.82|614
1641221400000|2022-01-03 14:50:00|445.9|440.5|445.09|439.69|446.76|441.36|445.08|439.68|749
1641221700000|2022-01-03 14:55:00|445.1|439.7|445.6|440.2|445.96|440.56|445.08|439.68|605
1641222000000|2022-01-03 15:00:00|445.58|440.18|445.97|440.57|446.42|441.02|445.39|439.99|601
1641222300000|2022-01-03 15:05:00|445.95|440.55|444.38|438.98|445.95|440.55|444.24|438.84|581
1641222600000|2022-01-03 15:10:00|444.4|439|446.14|440.74|446.35|440.95|444.39|438.99|624
1641222900000|2022-01-03 15:15:00|446.08|440.68|446.09|440.69|446.57|441.17|445.82|440.42|562
1641223200000|2022-01-03 15:20:00|446.11|440.71|446.18|440.78|446.46|441.06|445.97|440.57|553
1641223500000|2022-01-03 15:25:00|446.14|440.74|446.98|441.58|447.09|441.69|446.14|440.74|378
1641223800000|2022-01-03 15:30:00|446.99|441.59|445.92|440.52|447.07|441.67|445.64|440.24|474
1641224100000|2022-01-03 15:35:00|445.91|440.51|446.1|440.7|446.15|440.75|445.73|440.33|356
1641224400000|2022-01-03 15:40:00|446.08|440.68|445.84|440.44|446.09|440.69|445.68|440.28|433
1641224700000|2022-01-03 15:45:00|445.86|440.46|445.9|440.5|446.58|441.18|445.81|440.41|398
1641225000000|2022-01-03 15:50:00|445.91|440.51|444.19|438.79|445.91|440.51|443.88|438.48|611
1641225300000|2022-01-03 15:55:00|444.18|438.78|444.21|438.81|444.45|439.05|443.21|437.81|647
1641225600000|2022-01-03 16:00:00|444.22|438.82|444.79|439.39|445.27|439.87|443.81|438.41|574
1641225900000|2022-01-03 16:05:00|444.8|439.4|443.87|438.47|444.8|439.4|442.66|437.26|536
1641226200000|2022-01-03 16:10:00|443.82|438.42|443.26|437.86|443.98|438.58|443.16|437.76|489
1641226500000|2022-01-03 16:15:00|443.25|437.85|441.34|435.94|443.29|437.89|440.96|435.56|671
1641226800000|2022-01-03 16:20:00|441.31|435.91|440.05|434.65|441.31|435.91|439.88|434.48|660
1641227100000|2022-01-03 16:25:00|440.06|434.66|441.21|435.81|441.28|435.88|439.3|433.9|643
1641227400000|2022-01-03 16:30:00|441.19|435.79|441.52|436.12|441.74|436.34|440.25|434.85|543
1641227700000|2022-01-03 16:35:00|441.51|436.11|440.59|435.19|441.57|436.17|440.45|435.05|410
1641228000000|2022-01-03 16:40:00|440.6|435.2|441.12|435.72|441.77|436.37|440.58|435.18|456
1641228300000|2022-01-03 16:45:00|441.13|435.73|440.4|435|441.23|435.83|440.3|434.9|409
1641228600000|2022-01-03 16:50:00|440.42|435.02|440.52|435.12|440.52|435.12|439.62|434.22|549
1641228900000|2022-01-03 16:55:00|440.47|435.07|440.97|435.57|441.21|435.81|440.42|435.02|498
1641229200000|2022-01-03 17:00:00|440.99|435.59|441.64|436.24|441.65|436.25|440.61|435.21|408
1641229500000|2022-01-03 17:05:00|441.63|436.23|441.73|436.33|442.51|437.11|441.59|436.19|503
1641229800000|2022-01-03 17:10:00|441.72|436.32|440.06|434.66|441.82|436.42|440.04|434.64|379
1641230100000|2022-01-03 17:15:00|440.07|434.67|441.19|435.79|441.36|435.96|439.78|434.38|430
1641230400000|2022-01-03 17:20:00|441.2|435.8|441.16|435.76|441.23|435.83|440.75|435.35|384
1641230700000|2022-01-03 17:25:00|441.15|435.75|442.08|436.68|442.86|437.46|441.13|435.73|515
1641231000000|2022-01-03 17:30:00|442.09|436.69|442.2|436.8|442.49|437.09|441.37|435.97|575
1641231300000|2022-01-03 17:35:00|442.21|436.81|441.36|435.96|442.29|436.89|441.25|435.85|422
1641231600000|2022-01-03 17:40:00|441.37|435.97|441.05|435.65|441.45|436.05|440.79|435.39|375
1641231900000|2022-01-03 17:45:00|441.03|435.63|441.58|436.18|441.77|436.37|440.88|435.48|413
1641232200000|2022-01-03 17:50:00|441.59|436.19|441.34|435.94|441.67|436.27|441.22|435.82|344
1641232500000|2022-01-03 17:55:00|441.33|435.93|440.52|435.12|441.43|436.03|440.48|435.08|339
1641232800000|2022-01-03 18:00:00|440.51|435.11|441.63|436.23|441.73|436.33|440.35|434.95|348
1641233100000|2022-01-03 18:05:00|441.64|436.24|440.38|434.98|441.72|436.32|440.18|434.78|407
1641233400000|2022-01-03 18:10:00|440.39|434.99|441.07|435.67|441.53|436.13|440.23|434.83|448
1641233700000|2022-01-03 18:15:00|441.08|435.68|441.37|435.97|441.49|436.09|440.77|435.37|345
1641234000000|2022-01-03 18:20:00|441.36|435.96|441.13|435.73|441.58|436.18|440.77|435.37|406
1641234300000|2022-01-03 18:25:00|441.12|435.72|441.24|435.84|441.38|435.98|441.08|435.68|332
1641234600000|2022-01-03 18:30:00|441.22|435.82|441.05|435.65|441.48|436.08|441|435.6|432
1641234900000|2022-01-03 18:35:00|441.08|435.68|440.55|435.15|441.23|435.83|440.54|435.14|324
1641235200000|2022-01-03 18:40:00|440.54|435.14|440.38|434.98|440.7|435.3|440.03|434.63|411
1641235500000|2022-01-03 18:45:00|440.4|435|440.05|434.65|440.4|435|439.81|434.41|461
1641235800000|2022-01-03 18:50:00|440.07|434.67|440.37|434.97|440.63|435.23|439.99|434.59|373
1641236100000|2022-01-03 18:55:00|440.39|434.99|440.07|434.67|440.57|435.17|439.91|434.51|329
1641236400000|2022-01-03 19:00:00|440.06|434.66|440.68|435.28|440.98|435.58|440.05|434.65|459
1641236700000|2022-01-03 19:05:00|440.69|435.29|440.9|435.5|440.91|435.51|439.41|434.01|455
1641237000000|2022-01-03 19:10:00|440.89|435.49|440.73|435.33|441.27|435.87|440.56|435.16|464
1641237300000|2022-01-03 19:15:00|440.72|435.32|441.03|435.63|441.22|435.82|440.4|435|318
1641237600000|2022-01-03 19:20:00|441.04|435.64|440.97|435.57|441.25|435.85|440.74|435.34|411
1641237900000|2022-01-03 19:25:00|440.98|435.58|440.96|435.56|441.12|435.72|440.87|435.47|418
1641238200000|2022-01-03 19:30:00|440.95|435.55|440.37|434.97|441.08|435.68|440.23|434.83|344
1641238500000|2022-01-03 19:35:00|440.36|434.96|440.39|434.99|440.43|435.03|440.1|434.7|379
1641238800000|2022-01-03 19:40:00|440.41|435.01|440.65|435.25|440.72|435.32|440.29|434.89|358
1641239100000|2022-01-03 19:45:00|440.64|435.24|440.49|435.09|440.98|435.58|440.37|434.97|345
1641239400000|2022-01-03 19:50:00|440.48|435.08|439.93|434.53|440.51|435.11|439.92|434.52|317
1641239700000|2022-01-03 19:55:00|439.89|434.49|438.66|433.26|439.96|434.56|438.66|433.26|325
1641240000000|2022-01-03 20:00:00|438.67|433.27|438.48|433.08|439.1|433.7|438.03|432.63|654
1641240300000|2022-01-03 20:05:00|438.49|433.09|437.94|432.54|438.54|433.14|437.26|431.86|616
1641240600000|2022-01-03 20:10:00|437.95|432.55|438|432.6|438.27|432.87|437.85|432.45|417
1641240900000|2022-01-03 20:15:00|438.01|432.61|437.34|431.94|438.3|432.9|437.14|431.74|401
1641241200000|2022-01-03 20:20:00|437.32|431.92|435.77|430.37|437.32|431.92|434.78|429.38|793
1641241500000|2022-01-03 20:25:00|435.76|430.36|434.69|429.29|435.8|430.4|434.57|429.17|682
1641241800000|2022-01-03 20:30:00|434.71|429.31|434.8|429.4|436.01|430.61|434.6|429.2|688
1641242100000|2022-01-03 20:35:00|434.84|429.44|434.63|429.23|435.28|429.88|434.17|428.77|587
1641242400000|2022-01-03 20:40:00|434.64|429.24|434.35|428.95|434.65|429.25|433.86|428.46|580
1641242700000|2022-01-03 20:45:00|434.32|428.92|435|429.6|435.13|429.73|434.32|428.92|613
1641243000000|2022-01-03 20:50:00|435.04|429.64|434.73|429.33|435.63|430.23|434.47|429.07|640
1641243300000|2022-01-03 20:55:00|434.72|429.32|435.38|429.98|435.46|430.06|434.52|429.12|559
1641243600000|2022-01-03 21:00:00|435.37|429.97|436.15|430.75|436.15|430.75|434.96|429.56|553
1641243900000|2022-01-03 21:05:00|436.16|430.76|435.78|430.38|436.19|430.79|435.55|430.15|330
1641244200000|2022-01-03 21:10:00|435.79|430.39|434.42|429.02|435.79|430.39|434.38|428.98|412
1641244500000|2022-01-03 21:15:00|434.38|428.98|434.95|429.55|434.98|429.58|434.35|428.95|355
1641244800000|2022-01-03 21:20:00|434.94|429.54|435.54|430.14|435.58|430.18|434.73|429.33|325
1641245100000|2022-01-03 21:25:00|435.53|430.13|435.81|430.41|436.22|430.82|435.51|430.11|373
1641245400000|2022-01-03 21:30:00|435.82|430.42|437.33|431.93|437.39|431.99|435.81|430.41|614
1641245700000|2022-01-03 21:35:00|437.34|431.94|436.47|431.07|437.47|432.07|436.38|430.98|456
1641246000000|2022-01-03 21:40:00|436.46|431.06|436.12|430.72|437|431.6|436.08|430.68|410
1641246300000|2022-01-03 21:45:00|436.11|430.71|436.93|431.53|437|431.6|436.1|430.7|326
1641246600000|2022-01-03 21:50:00|436.91|431.51|436.47|431.07|437.03|431.63|436.41|431.01|418
1641246900000|2022-01-03 21:55:00|436.46|431.06|435.8|430.4|436.9|431.5|435.8|430.4|373
1641247200000|2022-01-03 22:00:00|435.81|430.41|436.37|430.97|436.62|431.22|435.77|430.37|312
1641247500000|2022-01-03 22:05:00|436.38|430.98|436.51|431.11|437.17|431.77|436.12|430.72|317
1641247800000|2022-01-03 22:10:00|436.52|431.12|436.86|431.46|437.16|431.76|436.45|431.05|366
1641248100000|2022-01-03 22:15:00|436.88|431.48|437.35|431.95|437.4|432|436.49|431.09|377
1641248400000|2022-01-03 22:20:00|437.37|431.97|437.61|432.21|437.78|432.38|437.29|431.89|344
1641248700000|2022-01-03 22:25:00|437.6|432.2|438.02|432.62|438.08|432.68|437.48|432.08|272
1641249000000|2022-01-03 22:30:00|438.03|432.63|438.53|433.13|438.67|433.27|437.97|432.57|316
1641249300000|2022-01-03 22:35:00|438.54|433.14|438.79|433.39|438.91|433.51|438.38|432.98|213
1641249600000|2022-01-03 22:40:00|438.78|433.38|437.46|432.06|438.79|433.39|437.04|431.64|317
1641249900000|2022-01-03 22:45:00|437.45|432.05|436.8|431.4|437.9|432.5|436.68|431.28|450
1641250200000|2022-01-03 22:50:00|436.79|431.39|436.82|431.42|437.06|431.66|436.39|430.99|359
1641250500000|2022-01-03 22:55:00|436.84|431.44|436.87|431.47|437.07|431.67|436.64|431.24|277
1641250800000|2022-01-03 23:00:00|436.85|431.45|436.39|430.99|437.37|431.97|436.09|430.69|541
1641251100000|2022-01-03 23:05:00|436.4|431|437.14|431.74|437.97|432.57|436.4|431|561
1641251400000|2022-01-03 23:10:00|437.12|431.72|437.79|432.39|438.18|432.78|437.04|431.64|512
1641251700000|2022-01-03 23:15:00|437.78|432.38|437.77|432.37|438.12|432.72|437.53|432.13|530
1641252000000|2022-01-03 23:20:00|437.83|432.43|437.21|431.81|437.83|432.43|437.16|431.76|367
1641252300000|2022-01-03 23:25:00|437.2|431.8|437.7|432.3|437.74|432.34|437.2|431.8|437
1641252600000|2022-01-03 23:30:00|437.68|432.28|437.71|432.31|437.89|432.49|437.4|432|436
1641252900000|2022-01-03 23:35:00|437.7|432.3|438.23|432.83|438.52|433.12|437.67|432.27|447
1641253200000|2022-01-03 23:40:00|438.22|432.82|438.17|432.77|438.34|432.94|437.78|432.38|390
1641253500000|2022-01-03 23:45:00|438.16|432.76|437.46|432.06|438.38|432.98|437.22|431.82|410
1641253800000|2022-01-03 23:50:00|437.5|432.1|437.07|431.67|437.74|432.34|437.07|431.67|370
1641254100000|2022-01-03 23:55:00|437.04|431.64|437.49|432.09|437.5|432.1|436.81|431.41|414
1641254400000|2022-01-04 00:00:00|437.51|432.11|436.96|431.56|438.05|432.65|436.82|431.42|539
1641254700000|2022-01-04 00:05:00|436.97|431.57|437.36|431.96|437.5|432.1|436.97|431.57|427
1641255000000|2022-01-04 00:10:00|437.35|431.95|436.94|431.54|437.51|432.11|436.17|430.77|463
1641255300000|2022-01-04 00:15:00|436.91|431.51|435.8|430.4|437.11|431.71|435.5|430.1|540
1641255600000|2022-01-04 00:20:00|435.79|430.39|435.37|429.97|436.31|430.91|435.37|429.97|434
1641255900000|2022-01-04 00:25:00|435.36|429.96|437.51|432.11|437.68|432.28|435.36|429.96|575
1641256200000|2022-01-04 00:30:00|437.48|432.08|436.99|431.59|437.54|432.14|436.39|430.99|473
1641256500000|2022-01-04 00:35:00|437|431.6|436.39|430.99|437.08|431.68|436.38|430.98|418
1641256800000|2022-01-04 00:40:00|436.38|430.98|435.22|429.82|436.68|431.28|435.13|429.73|411
1641257100000|2022-01-04 00:45:00|435.21|429.81|435.51|430.11|435.68|430.28|435.12|429.72|393
1641257400000|2022-01-04 00:50:00|435.52|430.12|434.13|428.73|435.57|430.17|434.01|428.61|486
1641257700000|2022-01-04 00:55:00|434.12|428.72|434.34|428.94|434.46|429.06|433.37|427.97|548
1641258000000|2022-01-04 01:00:00|434.33|428.93|433.3|427.9|434.35|428.95|433.26|427.86|463
1641258300000|2022-01-04 01:05:00|433.36|427.96|433.78|428.38|434.37|428.97|433.01|427.61|437
1641258600000|2022-01-04 01:10:00|433.75|428.35|434.55|429.15|434.55|429.15|433.58|428.18|437
1641258900000|2022-01-04 01:15:00|434.52|429.12|435.49|430.09|435.54|430.14|434.5|429.1|465
1641259200000|2022-01-04 01:20:00|435.43|430.03|434.49|429.09|435.74|430.34|434.48|429.08|383
1641259500000|2022-01-04 01:25:00|434.5|429.1|435.29|429.89|435.34|429.94|434.5|429.1|433
1641259800000|2022-01-04 01:30:00|435.28|429.88|434.12|428.72|435.3|429.9|433.92|428.52|352
1641260100000|2022-01-04 01:35:00|434.11|428.71|434.16|428.76|434.36|428.96|433.67|428.27|326
1641260400000|2022-01-04 01:40:00|434.18|428.78|433.38|427.98|434.18|428.78|433.15|427.75|330
1641260700000|2022-01-04 01:45:00|433.37|427.97|433.02|427.62|433.97|428.57|432.78|427.38|405
1641261000000|2022-01-04 01:50:00|433.01|427.61|433.23|427.83|433.29|427.89|432.86|427.46|424
1641261300000|2022-01-04 01:55:00|433.2|427.8|433.08|427.68|433.47|428.07|433.01|427.61|340
1641261600000|2022-01-04 02:00:00|433.07|427.67|432.91|427.51|433.7|428.3|432.6|427.2|451
1641261900000|2022-01-04 02:05:00|432.9|427.5|432.41|427.01|433.31|427.91|432.36|426.96|390
1641262200000|2022-01-04 02:10:00|432.43|427.03|431.8|426.4|432.92|427.52|431.64|426.24|492
1641262500000|2022-01-04 02:15:00|431.81|426.41|432.44|427.04|432.54|427.14|431.59|426.19|497
1641262800000|2022-01-04 02:20:00|432.43|427.03|432.96|427.56|433.38|427.98|432.43|427.03|472
1641263100000|2022-01-04 02:25:00|432.95|427.55|433.59|428.19|433.73|428.33|432.95|427.55|416
1641263400000|2022-01-04 02:30:00|433.6|428.2|433.3|427.9|433.66|428.26|433.21|427.81|374
1641263700000|2022-01-04 02:35:00|433.31|427.91|432.36|426.96|433.32|427.92|432|426.6|392
1641264000000|2022-01-04 02:40:00|432.35|426.95|433.33|427.93|433.77|428.37|432.35|426.95|427
1641264300000|2022-01-04 02:45:00|433.32|427.92|432.91|427.51|433.4|428|432.84|427.44|386
1641264600000|2022-01-04 02:50:00|432.92|427.52|432.4|427|433.02|427.62|432.23|426.83|456
1641264900000|2022-01-04 02:55:00|432.38|426.98|432.23|426.83|432.47|427.07|432.21|426.81|373
1641265200000|2022-01-04 03:00:00|432.22|426.82|430.84|425.44|432.44|427.04|430.77|425.37|438
1641265500000|2022-01-04 03:05:00|430.85|425.45|431.28|425.88|431.36|425.96|430.23|424.83|361
1641265800000|2022-01-04 03:10:00|431.27|425.87|430.88|425.48|431.29|425.89|430.79|425.39|308
1641266100000|2022-01-04 03:15:00|430.9|425.5|432.18|426.78|432.23|426.83|430.56|425.16|478
1641266400000|2022-01-04 03:20:00|432.2|426.8|432.46|427.06|432.61|427.21|431.93|426.53|501
1641266700000|2022-01-04 03:25:00|432.47|427.07|432.59|427.19|432.8|427.4|432.27|426.87|450
1641267000000|2022-01-04 03:30:00|432.6|427.2|433.28|427.88|433.37|427.97|432.53|427.13|425
1641267300000|2022-01-04 03:35:00|433.27|427.87|433.22|427.82|433.5|428.1|433.11|427.71|435
1641267600000|2022-01-04 03:40:00|433.21|427.81|433.63|428.23|433.66|428.26|433.06|427.66|443
1641267900000|2022-01-04 03:45:00|433.64|428.24|433.48|428.08|433.65|428.25|433.15|427.75|428
1641268200000|2022-01-04 03:50:00|433.49|428.09|433.98|428.58|434.24|428.84|433.46|428.06|348
1641268500000|2022-01-04 03:55:00|433.97|428.57|433.55|428.15|433.99|428.59|433.51|428.11|479
1641268800000|2022-01-04 04:00:00|433.57|428.17|433.41|428.01|433.96|428.56|433.28|427.88|582
1641269100000|2022-01-04 04:05:00|433.35|427.95|432.73|427.33|433.35|427.95|432.27|426.87|481
1641269400000|2022-01-04 04:10:00|432.74|427.34|432.88|427.48|432.95|427.55|432.59|427.19|326
1641269700000|2022-01-04 04:15:00|432.87|427.47|433.08|427.68|433.11|427.71|432.71|427.31|236
1641270000000|2022-01-04 04:20:00|433.12|427.72|433.38|427.98|433.67|428.27|433.07|427.67|318
1641270300000|2022-01-04 04:25:00|433.39|427.99|433.35|427.95|433.4|428|432.93|427.53|327
1641270600000|2022-01-04 04:30:00|433.36|427.96|433.81|428.41|434.01|428.61|433.27|427.87|396
1641270900000|2022-01-04 04:35:00|433.82|428.42|431.93|426.53|433.84|428.44|431.89|426.49|404
1641271200000|2022-01-04 04:40:00|431.9|426.5|432.2|426.8|432.53|427.13|431.64|426.24|474
1641271500000|2022-01-04 04:45:00|432.24|426.84|431.91|426.51|432.75|427.35|431.77|426.37|521
1641271800000|2022-01-04 04:50:00|431.9|426.5|431.84|426.44|432|426.6|431.54|426.14|372
1641272100000|2022-01-04 04:55:00|431.82|426.42|431.83|426.43|431.95|426.55|431.72|426.32|385
1641272400000|2022-01-04 05:00:00|431.82|426.42|431.76|426.36|431.82|426.42|431.46|426.06|350
1641272700000|2022-01-04 05:05:00|431.78|426.38|432.29|426.89|432.35|426.95|431.74|426.34|319
1641273000000|2022-01-04 05:10:00|432.3|426.9|432.64|427.24|432.84|427.44|432.28|426.88|331
1641273300000|2022-01-04 05:15:00|432.61|427.21|432.89|427.49|432.92|427.52|432.55|427.15|283
1641273600000|2022-01-04 05:20:00|432.88|427.48|433.73|428.33|433.86|428.46|432.83|427.43|318
1641273900000|2022-01-04 05:25:00|433.72|428.32|434.35|428.95|434.46|429.06|433.64|428.24|317
1641274200000|2022-01-04 05:30:00|434.32|428.92|433.66|428.26|434.37|428.97|433.45|428.05|287
1641274500000|2022-01-04 05:35:00|433.65|428.25|433.04|427.64|433.79|428.39|432.91|427.51|408
1641274800000|2022-01-04 05:40:00|432.97|427.57|432.85|427.45|433.12|427.72|432.73|427.33|341
1641275100000|2022-01-04 05:45:00|432.83|427.43|432.37|426.97|433.04|427.64|432.35|426.95|312
1641275400000|2022-01-04 05:50:00|432.35|426.95|432.78|427.38|432.79|427.39|432.11|426.71|379
1641275700000|2022-01-04 05:55:00|432.76|427.36|433.41|428.01|433.46|428.06|432.76|427.36|360
1641276000000|2022-01-04 06:00:00|433.4|428|433.65|428.25|434.28|428.88|432.75|427.35|599
1641276300000|2022-01-04 06:05:00|433.64|428.24|433.98|428.58|434.25|428.85|433.37|427.97|416
1641276600000|2022-01-04 06:10:00|433.97|428.57|434.12|428.72|434.48|429.08|433.97|428.57|405
1641276900000|2022-01-04 06:15:00|434.11|428.71|433.55|428.15|434.34|428.94|433.24|427.84|442
1641277200000|2022-01-04 06:20:00|433.54|428.14|434.17|428.77|434.29|428.89|433.4|428|371
1641277500000|2022-01-04 06:25:00|434.18|428.78|434.31|428.91|434.4|429|433.87|428.47|466
1641277800000|2022-01-04 06:30:00|434.29|428.89|434.45|429.05|434.66|429.26|434.18|428.78|389
1641278100000|2022-01-04 06:35:00|434.44|429.04|434.56|429.16|434.57|429.17|434.24|428.84|301
1641278400000|2022-01-04 06:40:00|434.54|429.14|434.32|428.92|434.6|429.2|434.05|428.65|350
1641278700000|2022-01-04 06:45:00|434.27|428.87|433.96|428.56|434.32|428.92|433.76|428.36|381
1641279000000|2022-01-04 06:50:00|433.97|428.57|434.28|428.88|434.35|428.95|433.83|428.43|251
1641279300000|2022-01-04 06:55:00|434.29|428.89|434.6|429.2|434.72|429.32|434.27|428.87|339
1641279600000|2022-01-04 07:00:00|434.62|429.22|434.65|429.25|435.11|429.71|434.31|428.91|443
1641279900000|2022-01-04 07:05:00|434.66|429.26|434.2|428.8|434.76|429.36|434.1|428.7|314
1641280200000|2022-01-04 07:10:00|434.23|428.83|433.83|428.43|434.24|428.84|433.67|428.27|252
1641280500000|2022-01-04 07:15:00|433.82|428.42|434.07|428.67|434.3|428.9|433.69|428.29|318
1641280800000|2022-01-04 07:20:00|434.06|428.66|433.7|428.3|434.34|428.94|433.63|428.23|332
1641281100000|2022-01-04 07:25:00|433.71|428.31|434.32|428.92|434.87|429.47|433.71|428.31|508
1641281400000|2022-01-04 07:30:00|434.33|428.93|434.04|428.64|435.12|429.72|433.87|428.47|404
1641281700000|2022-01-04 07:35:00|434.05|428.65|434.22|428.82|434.32|428.92|433.84|428.44|378
1641282000000|2022-01-04 07:40:00|434.23|428.83|433.97|428.57|434.23|428.83|433.75|428.35|284
1641282300000|2022-01-04 07:45:00|434.09|428.69|433.66|428.26|434.17|428.77|433.6|428.2|316
1641282600000|2022-01-04 07:50:00|433.65|428.25|433.76|428.36|434.27|428.87|433.54|428.14|316
1641282900000|2022-01-04 07:55:00|433.77|428.37|433.85|428.45|433.85|428.45|433.2|427.8|338
1641283200000|2022-01-04 08:00:00|433.84|428.44|433.86|428.46|434.22|428.82|433.33|427.93|550
1641283500000|2022-01-04 08:05:00|433.87|428.47|434.57|429.17|434.98|429.58|433.77|428.37|628
1641283800000|2022-01-04 08:10:00|434.58|429.18|434.69|429.29|435.01|429.61|434.42|429.02|549
1641284100000|2022-01-04 08:15:00|434.71|429.31|433.94|428.54|434.76|429.36|433.91|428.51|422
1641284400000|2022-01-04 08:20:00|433.97|428.57|434.06|428.66|434.16|428.76|433.9|428.5|383
1641284700000|2022-01-04 08:25:00|434.07|428.67|434.04|428.64|434.26|428.86|433.89|428.49|328
1641285000000|2022-01-04 08:30:00|434.05|428.65|434.27|428.87|434.57|429.17|434.04|428.64|391
1641285300000|2022-01-04 08:35:00|434.3|428.9|434.52|429.12|434.73|429.33|434.18|428.78|305
1641285600000|2022-01-04 08:40:00|434.51|429.11|434.1|428.7|434.86|429.46|434.09|428.69|391
1641285900000|2022-01-04 08:45:00|434.13|428.73|433.5|428.1|434.17|428.77|433.3|427.9|510
1641286200000|2022-01-04 08:50:00|433.51|428.11|433.75|428.35|433.78|428.38|433.37|427.97|358
1641286500000|2022-01-04 08:55:00|433.73|428.33|433.76|428.36|433.82|428.42|433.57|428.17|380
1641286800000|2022-01-04 09:00:00|433.77|428.37|434.31|428.91|434.46|429.06|433.6|428.2|354
1641287100000|2022-01-04 09:05:00|434.4|429|434.75|429.35|434.82|429.42|434.39|428.99|310
1641287400000|2022-01-04 09:10:00|434.76|429.36|434.13|428.73|434.78|429.38|434.1|428.7|392
1641287700000|2022-01-04 09:15:00|434.12|428.72|434.38|428.98|434.61|429.21|434|428.6|313
1641288000000|2022-01-04 09:20:00|434.4|429|433.94|428.54|434.58|429.18|433.94|428.54|330
1641288300000|2022-01-04 09:25:00|433.95|428.55|433.67|428.27|434.17|428.77|433.55|428.15|378
1641288600000|2022-01-04 09:30:00|433.7|428.3|432.7|427.3|433.83|428.43|432.53|427.13|426
1641288900000|2022-01-04 09:35:00|432.72|427.32|433.23|427.83|433.43|428.03|432.71|427.31|295
1641289200000|2022-01-04 09:40:00|433.22|427.82|432.99|427.59|433.22|427.82|432.91|427.51|179
1641289500000|2022-01-04 09:45:00|432.98|427.58|432.67|427.27|433.34|427.94|432.66|427.26|283
1641289800000|2022-01-04 09:50:00|432.68|427.28|432.81|427.41|432.97|427.57|432.63|427.23|314
1641290100000|2022-01-04 09:55:00|432.82|427.42|432.86|427.46|432.94|427.54|432.81|427.41|218
1641290400000|2022-01-04 10:00:00|432.87|427.47|433.1|427.7|433.24|427.84|432.85|427.45|293
1641290700000|2022-01-04 10:05:00|433.11|427.71|432.84|427.44|433.15|427.75|432.8|427.4|328
1641291000000|2022-01-04 10:10:00|432.83|427.43|432.89|427.49|432.93|427.53|432.59|427.19|206
1641291300000|2022-01-04 10:15:00|432.9|427.5|433.73|428.33|433.87|428.47|432.9|427.5|291
1641291600000|2022-01-04 10:20:00|433.72|428.32|433.76|428.36|433.8|428.4|433.62|428.22|247
1641291900000|2022-01-04 10:25:00|433.77|428.37|434.12|428.72|434.29|428.89|433.74|428.34|475
1641292200000|2022-01-04 10:30:00|434.13|428.73|434.41|429.01|434.57|429.17|434.09|428.69|417
1641292500000|2022-01-04 10:35:00|434.39|428.99|433.8|428.4|434.45|429.05|433.78|428.38|403
1641292800000|2022-01-04 10:40:00|433.82|428.42|434.73|429.33|434.92|429.52|433.41|428.01|435
1641293100000|2022-01-04 10:45:00|434.74|429.34|435.43|430.03|435.77|430.37|434.51|429.11|420
1641293400000|2022-01-04 10:50:00|435.47|430.07|436.3|430.9|436.34|430.94|435.47|430.07|499
1641293700000|2022-01-04 10:55:00|436.29|430.89|435.61|430.21|436.36|430.96|435.58|430.18|457
1641294000000|2022-01-04 11:00:00|435.6|430.2|437.04|431.64|437.14|431.74|435.6|430.2|609
1641294300000|2022-01-04 11:05:00|437.03|431.63|436.51|431.11|437.1|431.7|436.24|430.84|516
1641294600000|2022-01-04 11:10:00|436.5|431.1|436.57|431.17|436.88|431.48|436.4|431|358
1641294900000|2022-01-04 11:15:00|436.56|431.16|436.81|431.41|436.96|431.56|436.49|431.09|295
1641295200000|2022-01-04 11:20:00|436.8|431.4|436.38|430.98|436.85|431.45|436.36|430.96|280
1641295500000|2022-01-04 11:25:00|436.37|430.97|436.33|430.93|436.39|430.99|436.1|430.7|317
1641295800000|2022-01-04 11:30:00|436.3|430.9|436.63|431.23|436.63|431.23|435.83|430.43|445
1641296100000|2022-01-04 11:35:00|436.64|431.24|437.05|431.65|437.18|431.78|436.44|431.04|432
1641296400000|2022-01-04 11:40:00|437.04|431.64|437.03|431.63|437.32|431.92|436.91|431.51|420
1641296700000|2022-01-04 11:45:00|437.01|431.61|436.78|431.38|437.11|431.71|436.71|431.31|368
1641297000000|2022-01-04 11:50:00|436.77|431.37|437.23|431.83|437.55|432.15|436.71|431.31|425
1641297300000|2022-01-04 11:55:00|437.25|431.85|437.55|432.15|437.64|432.24|437.07|431.67|349
1641297600000|2022-01-04 12:00:00|437.57|432.17|437.03|431.63|437.67|432.27|436.89|431.49|340
1641297900000|2022-01-04 12:05:00|437.02|431.62|436.75|431.35|437.02|431.62|436.71|431.31|399
1641298200000|2022-01-04 12:10:00|436.74|431.34|436.45|431.05|437.04|431.64|436.41|431.01|396
1641298500000|2022-01-04 12:15:00|436.46|431.06|436.56|431.16|436.83|431.43|436.33|430.93|406
1641298800000|2022-01-04 12:20:00|436.55|431.15|435.64|430.24|436.61|431.21|435.63|430.23|409
1641299100000|2022-01-04 12:25:00|435.66|430.26|435.8|430.4|436.13|430.73|435.6|430.2|375
1641299400000|2022-01-04 12:30:00|435.82|430.42|435.94|430.54|436.34|430.94|435.72|430.32|407
1641299700000|2022-01-04 12:35:00|435.93|430.53|435.93|430.53|436.56|431.16|435.83|430.43|355
1641300000000|2022-01-04 12:40:00|435.94|430.54|436.15|430.75|436.27|430.87|435.72|430.32|365
1641300300000|2022-01-04 12:45:00|436.17|430.77|435.87|430.47|436.36|430.96|435.85|430.45|395
1641300600000|2022-01-04 12:50:00|435.84|430.44|435.96|430.56|436.18|430.78|435.64|430.24|424
1641300900000|2022-01-04 12:55:00|435.94|430.54|436.65|431.25|436.79|431.39|435.94|430.54|446
1641301200000|2022-01-04 13:00:00|436.64|431.24|435.77|430.37|436.71|431.31|435.74|430.34|430
1641301500000|2022-01-04 13:05:00|435.76|430.36|435|429.6|435.82|430.42|434.94|429.54|376
1641301800000|2022-01-04 13:10:00|434.99|429.59|434.71|429.31|435.11|429.71|434.66|429.26|295
1641302100000|2022-01-04 13:15:00|434.69|429.29|435.05|429.65|435.05|429.65|434.01|428.61|354
1641302400000|2022-01-04 13:20:00|435.04|429.64|435.52|430.12|435.58|430.18|435.02|429.62|320
1641302700000|2022-01-04 13:25:00|435.54|430.14|437.42|432.02|437.56|432.16|435.51|430.11|437
1641303000000|2022-01-04 13:30:00|437.45|432.05|436.96|431.56|437.49|432.09|436.53|431.13|517
1641303300000|2022-01-04 13:35:00|436.95|431.55|437.54|432.14|437.61|432.21|436.7|431.3|423
1641303600000|2022-01-04 13:40:00|437.53|432.13|437.47|432.07|437.65|432.25|437.1|431.7|403
1641303900000|2022-01-04 13:45:00|437.51|432.11|437.74|432.34|438.03|432.63|437.42|432.02|330
1641304200000|2022-01-04 13:50:00|437.8|432.4|439.11|433.71|439.58|434.18|437.72|432.32|569
1641304500000|2022-01-04 13:55:00|439.14|433.74|438.13|432.73|439.21|433.81|438.03|432.63|508
1641304800000|2022-01-04 14:00:00|438.15|432.75|438.47|433.07|438.88|433.48|438.15|432.75|534
1641305100000|2022-01-04 14:05:00|438.48|433.08|438.56|433.16|438.6|433.2|437.78|432.38|513
1641305400000|2022-01-04 14:10:00|438.55|433.15|439.35|433.95|439.47|434.07|438.44|433.04|386
1641305700000|2022-01-04 14:15:00|439.38|433.98|439.86|434.46|440.19|434.79|439.34|433.94|485
1641306000000|2022-01-04 14:20:00|439.85|434.45|440.05|434.65|440.24|434.84|439.67|434.27|379
1641306300000|2022-01-04 14:25:00|440.04|434.64|440.38|434.98|440.57|435.17|440.01|434.61|285
1641306600000|2022-01-04 14:30:00|440.41|435.01|440|434.6|440.47|435.07|439.68|434.28|315
1641306900000|2022-01-04 14:35:00|440.04|434.64|440.46|435.06|440.55|435.15|439.86|434.46|310
1641307200000|2022-01-04 14:40:00|440.45|435.05|440.52|435.12|440.6|435.2|440.29|434.89|356
1641307500000|2022-01-04 14:45:00|440.51|435.11|441.83|436.43|442.03|436.63|440.51|435.11|585
1641307800000|2022-01-04 14:50:00|441.95|436.55|441.65|436.25|441.97|436.57|441.03|435.63|713
1641308100000|2022-01-04 14:55:00|441.64|436.24|440.82|435.42|441.67|436.27|440.82|435.42|568
1641308400000|2022-01-04 15:00:00|440.83|435.43|441.24|435.84|441.45|436.05|440.79|435.39|521
1641308700000|2022-01-04 15:05:00|441.25|435.85|441.05|435.65|441.46|436.06|440.93|435.53|472
1641309000000|2022-01-04 15:10:00|441.08|435.68|440.89|435.49|441.5|436.1|440.5|435.1|440
1641309300000|2022-01-04 15:15:00|440.9|435.5|440.23|434.83|441.24|435.84|440.16|434.76|467
1641309600000|2022-01-04 15:20:00|440.22|434.82|440.15|434.75|440.66|435.26|440.01|434.61|434
1641309900000|2022-01-04 15:25:00|440.16|434.76|441.08|435.68|441.1|435.7|440.07|434.67|455
1641310200000|2022-01-04 15:30:00|441.03|435.63|440.42|435.02|441.1|435.7|440.34|434.94|539
1641310500000|2022-01-04 15:35:00|440.43|435.03|439.53|434.13|440.53|435.13|439.47|434.07|501
1641310800000|2022-01-04 15:40:00|439.52|434.12|439.14|433.74|440.03|434.63|439.13|433.73|565
1641311100000|2022-01-04 15:45:00|439.15|433.75|439.68|434.28|439.9|434.5|439.07|433.67|415
1641311400000|2022-01-04 15:50:00|439.73|434.33|438.49|433.09|439.75|434.35|438.49|433.09|335
1641311700000|2022-01-04 15:55:00|438.5|433.1|438.02|432.62|438.5|433.1|437.53|432.13|568
1641312000000|2022-01-04 16:00:00|438.01|432.61|437.22|431.82|438.16|432.76|437.04|431.64|609
1641312300000|2022-01-04 16:05:00|437.21|431.81|437.13|431.73|437.83|432.43|436.96|431.56|563
1641312600000|2022-01-04 16:10:00|437.11|431.71|437.45|432.05|438.21|432.81|437.11|431.71|474
1641312900000|2022-01-04 16:15:00|437.44|432.04|437.44|432.04|437.73|432.33|436.8|431.4|695
1641313200000|2022-01-04 16:20:00|437.43|432.03|437.07|431.67|437.61|432.21|436.76|431.36|532
1641313500000|2022-01-04 16:25:00|437.04|431.64|436.67|431.27|437.08|431.68|436.38|430.98|419
1641313800000|2022-01-04 16:30:00|436.7|431.3|437.83|432.43|437.89|432.49|436.64|431.24|356
1641314100000|2022-01-04 16:35:00|437.85|432.45|437.85|432.45|438|432.6|437.72|432.32|306
1641314400000|2022-01-04 16:40:00|437.87|432.47|438.63|433.23|438.89|433.49|437.87|432.47|541
1641314700000|2022-01-04 16:45:00|438.6|433.2|438.94|433.54|439.33|433.93|438.5|433.1|301
1641315000000|2022-01-04 16:50:00|438.95|433.55|439.04|433.64|439.09|433.69|438.83|433.43|289
1641315300000|2022-01-04 16:55:00|439.05|433.65|438.2|432.8|439.05|433.65|437.99|432.59|333
1641315600000|2022-01-04 17:00:00|438.19|432.79|438.16|432.76|438.43|433.03|437.94|432.54|413
1641315900000|2022-01-04 17:05:00|438.19|432.79|437.03|431.63|438.25|432.85|437.02|431.62|311
1641316200000|2022-01-04 17:10:00|437.02|431.62|437.99|432.59|438.01|432.61|437.02|431.62|339
1641316500000|2022-01-04 17:15:00|437.98|432.58|439.24|433.84|439.24|433.84|437.97|432.57|410
1641316800000|2022-01-04 17:20:00|439.31|433.91|438.5|433.1|439.31|433.91|438.44|433.04|336
1641317100000|2022-01-04 17:25:00|438.46|433.06|437.71|432.31|438.46|433.06|437.51|432.11|372
1641317400000|2022-01-04 17:30:00|437.7|432.3|437.76|432.36|437.98|432.58|437.33|431.93|433
1641317700000|2022-01-04 17:35:00|437.78|432.38|438.42|433.02|438.46|433.06|437.77|432.37|336
1641318000000|2022-01-04 17:40:00|438.41|433.01|438.27|432.87|438.5|433.1|438.24|432.84|246
1641318300000|2022-01-04 17:45:00|438.26|432.86|437.75|432.35|438.3|432.9|437.61|432.21|352
1641318600000|2022-01-04 17:50:00|437.76|432.36|437.2|431.8|437.92|432.52|437.15|431.75|267
1641318900000|2022-01-04 17:55:00|437.21|431.81|435.43|430.03|437.23|431.83|435.27|429.87|446
1641319200000|2022-01-04 18:00:00|435.42|430.02|435.52|430.12|436.18|430.78|435.17|429.77|465
1641319500000|2022-01-04 18:05:00|435.51|430.11|436.58|431.18|436.68|431.28|435.42|430.02|420
1641319800000|2022-01-04 18:10:00|436.57|431.17|435.98|430.58|436.57|431.17|435.86|430.46|388
1641320100000|2022-01-04 18:15:00|435.97|430.57|435.55|430.15|436.14|430.74|435.4|430|346
1641320400000|2022-01-04 18:20:00|435.54|430.14|434.85|429.45|435.63|430.23|434.81|429.41|311
1641320700000|2022-01-04 18:25:00|434.88|429.48|433.91|428.51|434.98|429.58|433.86|428.46|439
1641321000000|2022-01-04 18:30:00|433.89|428.49|432.54|427.14|433.89|428.49|431.93|426.53|735
1641321300000|2022-01-04 18:35:00|432.55|427.15|431.36|425.96|432.55|427.15|430.58|425.18|750
1641321600000|2022-01-04 18:40:00|431.28|425.88|431.95|426.55|432.13|426.73|430.95|425.55|621
1641321900000|2022-01-04 18:45:00|431.96|426.56|431.13|425.73|431.97|426.57|430.69|425.29|602
1641322200000|2022-01-04 18:50:00|431.15|425.75|429.87|424.47|431.21|425.81|428.56|423.16|703
1641322500000|2022-01-04 18:55:00|429.99|424.59|429.69|424.29|430.26|424.86|429.47|424.07|659
1641322800000|2022-01-04 19:00:00|429.68|424.28|430.41|425.01|430.48|425.08|428.24|422.84|661
1641323100000|2022-01-04 19:05:00|430.4|425|432.08|426.68|432.5|427.1|430.37|424.97|783
1641323400000|2022-01-04 19:10:00|432.13|426.73|432.99|427.59|434.07|428.67|431.94|426.54|833
1641323700000|2022-01-04 19:15:00|433|427.6|433.45|428.05|433.49|428.09|431.97|426.57|711
1641324000000|2022-01-04 19:20:00|433.44|428.04|432.58|427.18|433.62|428.22|432.1|426.7|605
1641324300000|2022-01-04 19:25:00|432.57|427.17|431.41|426.01|432.81|427.41|431.18|425.78|562
1641324600000|2022-01-04 19:30:00|431.39|425.99|431.51|426.11|432.1|426.7|431.15|425.75|453
1641324900000|2022-01-04 19:35:00|431.52|426.12|430.01|424.61|431.53|426.13|429.8|424.4|454
1641325200000|2022-01-04 19:40:00|430.03|424.63|430.45|425.05|430.85|425.45|429.82|424.42|564
1641325500000|2022-01-04 19:45:00|430.44|425.04|430.38|424.98|430.91|425.51|430.2|424.8|531
1641325800000|2022-01-04 19:50:00|430.37|424.97|430.45|425.05|430.6|425.2|428.93|423.53|455
1641326100000|2022-01-04 19:55:00|430.4|425|431.09|425.69|431.21|425.81|429.69|424.29|492
1641326400000|2022-01-04 20:00:00|431.1|425.7|430.58|425.18|432.02|426.62|430.29|424.89|637
1641326700000|2022-01-04 20:05:00|430.59|425.19|431.28|425.88|431.38|425.98|430.41|425.01|529
1641327000000|2022-01-04 20:10:00|431.27|425.87|431.82|426.42|432.22|426.82|431.14|425.74|510
1641327300000|2022-01-04 20:15:00|431.87|426.47|432.66|427.26|433.39|427.99|431.87|426.47|634
1641327600000|2022-01-04 20:20:00|432.65|427.25|432.93|427.53|433.38|427.98|432.45|427.05|496
1641327900000|2022-01-04 20:25:00|432.91|427.51|433.53|428.13|433.62|428.22|432.91|427.51|518
1641328200000|2022-01-04 20:30:00|433.54|428.14|433.08|427.68|433.56|428.16|432.63|427.23|461
1641328500000|2022-01-04 20:35:00|433.04|427.64|432.92|427.52|433.22|427.82|432.44|427.04|440
1641328800000|2022-01-04 20:40:00|432.87|427.47|432.79|427.39|433.11|427.71|432.57|427.17|371
1641329100000|2022-01-04 20:45:00|432.78|427.38|432.82|427.42|433.19|427.79|432.68|427.28|456
1641329400000|2022-01-04 20:50:00|432.83|427.43|431.86|426.46|433.17|427.77|431.83|426.43|423
1641329700000|2022-01-04 20:55:00|431.85|426.45|431.48|426.08|431.9|426.5|431.38|425.98|475
1641330000000|2022-01-04 21:00:00|431.49|426.09|431.66|426.26|431.75|426.35|431.18|425.78|415
1641330300000|2022-01-04 21:05:00|431.64|426.24|431.58|426.18|431.77|426.37|431.47|426.07|329
1641330600000|2022-01-04 21:10:00|431.56|426.16|431.75|426.35|431.8|426.4|431.02|425.62|463
1641330900000|2022-01-04 21:15:00|431.74|426.34|430.46|425.06|431.75|426.35|430.44|425.04|383
1641331200000|2022-01-04 21:20:00|430.45|425.05|431.1|425.7|431.27|425.87|430.44|425.04|396
1641331500000|2022-01-04 21:25:00|431.11|425.71|430.65|425.25|431.94|426.54|430.65|425.25|479
1641331800000|2022-01-04 21:30:00|430.73|425.33|431.27|425.87|431.45|426.05|430.59|425.19|404
1641332100000|2022-01-04 21:35:00|431.28|425.88|431.36|425.96|431.45|426.05|430.94|425.54|369
1641332400000|2022-01-04 21:40:00|431.37|425.97|431.9|426.5|432.24|426.84|431.12|425.72|447
1641332700000|2022-01-04 21:45:00|431.89|426.49|431.72|426.32|431.89|426.49|431.26|425.86|348
1641333000000|2022-01-04 21:50:00|431.74|426.34|431.11|425.71|431.74|426.34|431.07|425.67|340
1641333300000|2022-01-04 21:55:00|431.13|425.73|431.95|426.55|432.07|426.67|430.87|425.47|452
1641333600000|2022-01-04 22:00:00|431.93|426.53|431.38|425.98|431.94|426.54|431.25|425.85|287
1641333900000|2022-01-04 22:05:00|431.36|425.96|431.27|425.87|431.4|426|430.85|425.45|250
1641334200000|2022-01-04 22:10:00|431.3|425.9|431.04|425.64|431.33|425.93|431.03|425.63|269
1641334500000|2022-01-04 22:15:00|431.03|425.63|431.32|425.92|431.61|426.21|431.03|425.63|188
1641334800000|2022-01-04 22:20:00|431.33|425.93|431.42|426.02|431.46|426.06|431.27|425.87|257
1641335100000|2022-01-04 22:25:00|431.41|426.01|431.48|426.08|431.5|426.1|430.79|425.39|260
1641335400000|2022-01-04 22:30:00|431.47|426.07|431.87|426.47|431.94|426.54|431.45|426.05|177
1641335700000|2022-01-04 22:35:00|431.85|426.45|432.35|426.95|432.4|427|431.85|426.45|221
1641336000000|2022-01-04 22:40:00|432.34|426.94|432.35|426.95|432.39|426.99|432.29|426.89|82
1641336300000|2022-01-04 22:45:00|432.36|426.96|432.26|426.86|432.45|427.05|432.19|426.79|118
1641336600000|2022-01-04 22:50:00|432.27|426.87|432.08|426.68|432.3|426.9|431.93|426.53|183
1641336900000|2022-01-04 22:55:00|432.1|426.7|431.86|426.46|432.1|426.7|431.35|425.95|267
1641337200000|2022-01-04 23:00:00|431.83|426.43|431.5|426.1|431.86|426.46|431.43|426.03|272
1641337500000|2022-01-04 23:05:00|431.53|426.13|430.44|425.04|431.59|426.19|430.1|424.7|396
1641337800000|2022-01-04 23:10:00|430.49|425.09|429.79|424.39|430.7|425.3|429.77|424.37|452
1641338100000|2022-01-04 23:15:00|429.77|424.37|430.08|424.68|430.6|425.2|429.75|424.35|440
1641338400000|2022-01-04 23:20:00|430.1|424.7|430.1|424.7|430.29|424.89|429.81|424.41|289
1641338700000|2022-01-04 23:25:00|430.11|424.71|431.34|425.94|431.56|426.16|430.1|424.7|438
1641339000000|2022-01-04 23:30:00|431.33|425.93|430.88|425.48|431.33|425.93|430.27|424.87|446
1641339300000|2022-01-04 23:35:00|430.89|425.49|430.08|424.68|430.96|425.56|430.05|424.65|341
1641339600000|2022-01-04 23:40:00|430.06|424.66|428.88|423.48|430.06|424.66|428.73|423.33|534
1641339900000|2022-01-04 23:45:00|428.9|423.5|429.55|424.15|429.87|424.47|428.86|423.46|490
1641340200000|2022-01-04 23:50:00|429.58|424.18|429.8|424.4|430.71|425.31|429.46|424.06|470
1641340500000|2022-01-04 23:55:00|429.79|424.39|429.81|424.41|430.01|424.61|429.64|424.24|442
1641340800000|2022-01-05 00:00:00|429.8|424.4|429.33|423.93|430.42|425.02|429.24|423.84|644
1641341100000|2022-01-05 00:05:00|429.31|423.91|430.98|425.58|430.98|425.58|429.18|423.78|564
1641341400000|2022-01-05 00:10:00|430.96|425.56|431.66|426.26|431.95|426.55|430.71|425.31|461
1641341700000|2022-01-05 00:15:00|431.65|426.25|432.21|426.81|432.27|426.87|431.42|426.02|369
1641342000000|2022-01-05 00:20:00|432.2|426.8|431.96|426.56|432.2|426.8|431.39|425.99|355
1641342300000|2022-01-05 00:25:00|431.95|426.55|431.18|425.78|431.96|426.56|430.86|425.46|433
1641342600000|2022-01-05 00:30:00|431.21|425.81|432.28|426.88|432.49|427.09|431.17|425.77|420
1641342900000|2022-01-05 00:35:00|432.27|426.87|432.74|427.34|432.94|427.54|432.25|426.85|322
1641343200000|2022-01-05 00:40:00|432.75|427.35|432.08|426.68|432.77|427.37|432.08|426.68|318
1641343500000|2022-01-05 00:45:00|432.06|426.66|432.22|426.82|432.56|427.16|432.05|426.65|338
1641343800000|2022-01-05 00:50:00|432.21|426.81|432.36|426.96|432.43|427.03|431.72|426.32|333
1641344100000|2022-01-05 00:55:00|432.33|426.93|432.66|427.26|433.19|427.79|432.33|426.93|533
1641344400000|2022-01-05 01:00:00|432.7|427.3|432.57|427.17|432.87|427.47|432.08|426.68|514
1641344700000|2022-01-05 01:05:00|432.58|427.18|432.49|427.09|432.74|427.34|432.27|426.87|444
1641345000000|2022-01-05 01:10:00|432.48|427.08|432.36|426.96|432.51|427.11|431.58|426.18|419
1641345300000|2022-01-05 01:15:00|432.35|426.95|432.22|426.82|432.76|427.36|432.05|426.65|407
1641345600000|2022-01-05 01:20:00|432.17|426.77|431.65|426.25|432.23|426.83|431.65|426.25|366
1641345900000|2022-01-05 01:25:00|431.64|426.24|430.65|425.25|431.64|426.24|430.3|424.9|497
1641346200000|2022-01-05 01:30:00|430.69|425.29|430.24|424.84|430.84|425.44|430.19|424.79|389
1641346500000|2022-01-05 01:35:00|430.27|424.87|429.68|424.28|430.32|424.92|429.13|423.73|357
1641346800000|2022-01-05 01:40:00|429.67|424.27|430.16|424.76|430.4|425|429.49|424.09|293
1641347100000|2022-01-05 01:45:00|430.14|424.74|429.56|424.16|430.41|425.01|429.36|423.96|379
1641347400000|2022-01-05 01:50:00|429.55|424.15|430.36|424.96|430.46|425.06|429.49|424.09|351
1641347700000|2022-01-05 01:55:00|430.38|424.98|429.43|424.03|430.38|424.98|429.4|424|336
1641348000000|2022-01-05 02:00:00|429.44|424.04|430.05|424.65|430.4|425|429.35|423.95|502
1641348300000|2022-01-05 02:05:00|430.04|424.64|429.99|424.59|430.36|424.96|429.89|424.49|431
1641348600000|2022-01-05 02:10:00|429.97|424.57|430.43|425.03|430.49|425.09|429.94|424.54|317
1641348900000|2022-01-05 02:15:00|430.42|425.02|431.14|425.74|431.78|426.38|430.41|425.01|406
1641349200000|2022-01-05 02:20:00|431.15|425.75|431.21|425.81|431.43|426.03|431.15|425.75|358
1641349500000|2022-01-05 02:25:00|431.22|425.82|431.12|425.72|431.38|425.98|430.68|425.28|454
1641349800000|2022-01-05 02:30:00|431.13|425.73|431.5|426.1|431.66|426.26|431.03|425.63|303
1641350100000|2022-01-05 02:35:00|431.49|426.09|431.59|426.19|431.59|426.19|431.38|425.98|239
1641350400000|2022-01-05 02:40:00|431.6|426.2|431.89|426.49|431.93|426.53|431.53|426.13|346
1641350700000|2022-01-05 02:45:00|431.9|426.5|431.83|426.43|431.96|426.56|431.72|426.32|326
1641351000000|2022-01-05 02:50:00|431.84|426.44|431.85|426.45|431.91|426.51|431.71|426.31|280
1641351300000|2022-01-05 02:55:00|431.84|426.44|431.62|426.22|431.87|426.47|431.57|426.17|285
1641351600000|2022-01-05 03:00:00|431.61|426.21|431.87|426.47|432|426.6|431.61|426.21|268
1641351900000|2022-01-05 03:05:00|431.88|426.48|431.73|426.33|431.95|426.55|431.71|426.31|240
1641352200000|2022-01-05 03:10:00|431.67|426.27|432.04|426.64|432.59|427.19|431.67|426.27|395
1641352500000|2022-01-05 03:15:00|432.03|426.63|432.43|427.03|433.01|427.61|431.97|426.57|461
1641352800000|2022-01-05 03:20:00|432.44|427.04|432.61|427.21|432.68|427.28|432.33|426.93|364
1641353100000|2022-01-05 03:25:00|432.6|427.2|432.17|426.77|432.61|427.21|432.08|426.68|365
1641353400000|2022-01-05 03:30:00|432.15|426.75|432.16|426.76|432.37|426.97|432.07|426.67|262
1641353700000|2022-01-05 03:35:00|432.15|426.75|432.42|427.02|432.54|427.14|432.13|426.73|300
1641354000000|2022-01-05 03:40:00|432.41|427.01|432.39|426.99|432.58|427.18|432.33|426.93|243
1641354300000|2022-01-05 03:45:00|432.4|427|432.82|427.42|432.94|427.54|432.4|427|224
1641354600000|2022-01-05 03:50:00|432.84|427.44|432.75|427.35|432.99|427.59|432.69|427.29|212
1641354900000|2022-01-05 03:55:00|432.76|427.36|432.4|427|432.8|427.4|432.17|426.77|359
1641355200000|2022-01-05 04:00:00|432.38|426.98|432.13|426.73|432.5|427.1|432|426.6|319
1641355500000|2022-01-05 04:05:00|432.14|426.74|432.12|426.72|432.19|426.79|431.84|426.44|244
1641355800000|2022-01-05 04:10:00|432.11|426.71|432.7|427.3|432.76|427.36|432.06|426.66|261
1641356100000|2022-01-05 04:15:00|432.73|427.33|432.63|427.23|432.92|427.52|432.52|427.12|340
1641356400000|2022-01-05 04:20:00|432.64|427.24|432.55|427.15|432.79|427.39|432.54|427.14|215
1641356700000|2022-01-05 04:25:00|432.52|427.12|432.54|427.14|432.62|427.22|432.31|426.91|287
1641357000000|2022-01-05 04:30:00|432.55|427.15|432.14|426.74|432.6|427.2|432.13|426.73|222
1641357300000|2022-01-05 04:35:00|432.15|426.75|431.68|426.28|432.17|426.77|431.59|426.19|267
1641357600000|2022-01-05 04:40:00|431.7|426.3|431.79|426.39|432.06|426.66|431.69|426.29|270
1641357900000|2022-01-05 04:45:00|431.8|426.4|432.12|426.72|432.12|426.72|431.72|426.32|284
1641358200000|2022-01-05 04:50:00|432.17|426.77|432.02|426.62|432.54|427.14|432|426.6|325
1641358500000|2022-01-05 04:55:00|432.01|426.61|432.13|426.73|432.14|426.74|431.82|426.42|333
1641358800000|2022-01-05 05:00:00|432.15|426.75|431.62|426.22|432.15|426.75|431.5|426.1|358
1641359100000|2022-01-05 05:05:00|431.61|426.21|431.14|425.74|431.63|426.23|431|425.6|318
1641359400000|2022-01-05 05:10:00|431.15|425.75|430.5|425.1|431.15|425.75|430.22|424.82|402
1641359700000|2022-01-05 05:15:00|430.49|425.09|430.48|425.08|430.6|425.2|430.21|424.81|239
1641360000000|2022-01-05 05:20:00|430.49|425.09|430.53|425.13|430.62|425.22|430.27|424.87|404
1641360300000|2022-01-05 05:25:00|430.59|425.19|431.04|425.64|431.14|425.74|430.53|425.13|358
1641360600000|2022-01-05 05:30:00|431.05|425.65|431.1|425.7|431.33|425.93|430.99|425.59|324
1641360900000|2022-01-05 05:35:00|431.11|425.71|430.78|425.38|431.14|425.74|430.58|425.18|318
1641361200000|2022-01-05 05:40:00|430.79|425.39|430.8|425.4|430.95|425.55|430.7|425.3|280
1641361500000|2022-01-05 05:45:00|430.79|425.39|431.32|425.92|431.41|426.01|430.7|425.3|387
1641361800000|2022-01-05 05:50:00|431.31|425.91|432.03|426.63|432.09|426.69|431.23|425.83|276
1641362100000|2022-01-05 05:55:00|432.04|426.64|431.93|426.53|432.1|426.7|431.84|426.44|352
1641362400000|2022-01-05 06:00:00|431.92|426.52|431.28|425.88|431.95|426.55|431.27|425.87|240
1641362700000|2022-01-05 06:05:00|431.29|425.89|431.4|426|431.47|426.07|431.08|425.68|259
1641363000000|2022-01-05 06:10:00|431.42|426.02|432.05|426.65|432.21|426.81|431.37|425.97|429
1641363300000|2022-01-05 06:15:00|432.04|426.64|431.82|426.42|432.22|426.82|431.67|426.27|365
1641363600000|2022-01-05 06:20:00|431.83|426.43|432.03|426.63|432.05|426.65|431.68|426.28|167
1641363900000|2022-01-05 06:25:00|432.04|426.64|432|426.6|432.12|426.72|431.87|426.47|407
1641364200000|2022-01-05 06:30:00|431.98|426.58|432.66|427.26|432.84|427.44|431.97|426.57|415
1641364500000|2022-01-05 06:35:00|432.65|427.25|433.52|428.12|433.77|428.37|432.63|427.23|353
1641364800000|2022-01-05 06:40:00|433.54|428.14|433.12|427.72|433.54|428.14|432.94|427.54|255
1641365100000|2022-01-05 06:45:00|433.16|427.76|433.45|428.05|433.57|428.17|433.1|427.7|371
1641365400000|2022-01-05 06:50:00|433.46|428.06|433.92|428.52|434.01|428.61|433.39|427.99|283
1641365700000|2022-01-05 06:55:00|433.91|428.51|433.7|428.3|433.97|428.57|433.7|428.3|393
1641366000000|2022-01-05 07:00:00|433.71|428.31|433.19|427.79|433.86|428.46|433.18|427.78|422
1641366300000|2022-01-05 07:05:00|433.17|427.77|433.87|428.47|433.9|428.5|433.03|427.63|331
1641366600000|2022-01-05 07:10:00|433.84|428.44|433.86|428.46|434.09|428.69|433.81|428.41|292
1641366900000|2022-01-05 07:15:00|433.87|428.47|433.67|428.27|433.9|428.5|433.46|428.06|334
1641367200000|2022-01-05 07:20:00|433.66|428.26|433.36|427.96|433.76|428.36|433.33|427.93|248
1641367500000|2022-01-05 07:25:00|433.37|427.97|433.28|427.88|433.37|427.97|432.97|427.57|346
1641367800000|2022-01-05 07:30:00|433.29|427.89|433.02|427.62|433.52|428.12|432.93|427.53|293
1641368100000|2022-01-05 07:35:00|433.01|427.61|433.01|427.61|433.3|427.9|432.93|427.53|345
1641368400000|2022-01-05 07:40:00|433.04|427.64|433.08|427.68|433.12|427.72|432.8|427.4|416
1641368700000|2022-01-05 07:45:00|433.07|427.67|433.36|427.96|433.6|428.2|433.04|427.64|270
1641369000000|2022-01-05 07:50:00|433.38|427.98|433.36|427.96|433.61|428.21|433.3|427.9|226
1641369300000|2022-01-05 07:55:00|433.35|427.95|433.77|428.37|433.79|428.39|433.32|427.92|285
1641369600000|2022-01-05 08:00:00|433.79|428.39|432.9|427.5|434.37|428.97|432.88|427.48|240
1641369900000|2022-01-05 08:05:00|432.86|427.46|432.92|427.52|433.02|427.62|432.31|426.91|279
1641370200000|2022-01-05 08:10:00|432.91|427.51|432.61|427.21|433.1|427.7|432.59|427.19|247
1641370500000|2022-01-05 08:15:00|432.62|427.22|432.57|427.17|432.97|427.57|432.56|427.16|257
1641370800000|2022-01-05 08:20:00|432.56|427.16|432.43|427.03|432.64|427.24|431.95|426.55|205
1641371100000|2022-01-05 08:25:00|432.44|427.04|432.88|427.48|432.97|427.57|432.44|427.04|207
1641371400000|2022-01-05 08:30:00|432.89|427.49|432.56|427.16|432.97|427.57|432.56|427.16|193
1641371700000|2022-01-05 08:35:00|432.57|427.17|432.81|427.41|432.92|427.52|432.5|427.1|189
1641372000000|2022-01-05 08:40:00|432.84|427.44|433.55|428.15|433.64|428.24|432.62|427.22|266
1641372300000|2022-01-05 08:45:00|433.56|428.16|433.96|428.56|434.25|428.85|433.5|428.1|412
1641372600000|2022-01-05 08:50:00|433.97|428.57|433.93|428.53|434.35|428.95|433.86|428.46|403
1641372900000|2022-01-05 08:55:00|433.89|428.49|433.56|428.16|433.89|428.49|433.48|428.08|256
1641373200000|2022-01-05 09:00:00|433.46|428.06|433.51|428.11|433.94|428.54|433.22|427.82|364
1641373500000|2022-01-05 09:05:00|433.5|428.1|433.6|428.2|434.09|428.69|433.46|428.06|273
1641373800000|2022-01-05 09:10:00|433.58|428.18|433.41|428.01|433.58|428.18|433.16|427.76|213
1641374100000|2022-01-05 09:15:00|433.42|428.02|433.76|428.36|433.94|428.54|433.25|427.85|309
1641374400000|2022-01-05 09:20:00|433.78|428.38|434.14|428.74|434.19|428.79|433.7|428.3|285
1641374700000|2022-01-05 09:25:00|434.13|428.73|433.85|428.45|434.14|428.74|433.76|428.36|223
1641375000000|2022-01-05 09:30:00|433.86|428.46|433.81|428.41|433.98|428.58|433.51|428.11|212
1641375300000|2022-01-05 09:35:00|433.83|428.43|433.75|428.35|433.84|428.44|433.62|428.22|169
1641375600000|2022-01-05 09:40:00|433.74|428.34|434.33|428.93|434.51|429.11|433.69|428.29|255
1641375900000|2022-01-05 09:45:00|434.32|428.92|433.88|428.48|434.51|429.11|433.85|428.45|254
1641376200000|2022-01-05 09:50:00|433.89|428.49|434.11|428.71|434.14|428.74|433.72|428.32|237
1641376500000|2022-01-05 09:55:00|434.13|428.73|434.25|428.85|434.27|428.87|434.07|428.67|310
1641376800000|2022-01-05 10:00:00|434.21|428.81|434.57|429.17|434.78|429.38|434.13|428.73|231
1641377100000|2022-01-05 10:05:00|434.55|429.15|434.61|429.21|434.81|429.41|434.53|429.13|362
1641377400000|2022-01-05 10:10:00|434.64|429.24|434.19|428.79|435|429.6|433.91|428.51|346
1641377700000|2022-01-05 10:15:00|434.18|428.78|433.45|428.05|434.18|428.78|433.41|428.01|279
1641378000000|2022-01-05 10:20:00|433.46|428.06|433.57|428.17|433.72|428.32|433.41|428.01|298
1641378300000|2022-01-05 10:25:00|433.63|428.23|433.55|428.15|433.87|428.47|433.45|428.05|422
1641378600000|2022-01-05 10:30:00|433.57|428.17|433.1|427.7|433.72|428.32|432.95|427.55|314
1641378900000|2022-01-05 10:35:00|433.08|427.68|432.95|427.55|433.15|427.75|432.75|427.35|386
1641379200000|2022-01-05 10:40:00|432.96|427.56|432.91|427.51|433.32|427.92|432.91|427.51|380
1641379500000|2022-01-05 10:45:00|432.9|427.5|432.86|427.46|433.2|427.8|432.79|427.39|296
1641379800000|2022-01-05 10:50:00|432.83|427.43|433.02|427.62|433.21|427.81|432.81|427.41|333
1641380100000|2022-01-05 10:55:00|433.03|427.63|433.27|427.87|433.51|428.11|432.98|427.58|368
1641380400000|2022-01-05 11:00:00|433.26|427.86|432.8|427.4|433.38|427.98|432.77|427.37|318
1641380700000|2022-01-05 11:05:00|432.79|427.39|432.68|427.28|432.94|427.54|432.65|427.25|227
1641381000000|2022-01-05 11:10:00|432.67|427.27|431.73|426.33|432.67|427.27|431.36|425.96|382
1641381300000|2022-01-05 11:15:00|431.7|426.3|431.63|426.23|431.94|426.54|431.6|426.2|296
1641381600000|2022-01-05 11:20:00|431.64|426.24|431.31|425.91|431.68|426.28|430.93|425.53|404
1641381900000|2022-01-05 11:25:00|431.3|425.9|431.26|425.86|431.46|426.06|430.91|425.51|376
1641382200000|2022-01-05 11:30:00|431.27|425.87|430.14|424.74|431.36|425.96|430.02|424.62|438
1641382500000|2022-01-05 11:35:00|430.18|424.78|430.22|424.82|430.75|425.35|429.59|424.19|582
1641382800000|2022-01-05 11:40:00|430.23|424.83|430.01|424.61|430.74|425.34|429.72|424.32|571
1641383100000|2022-01-05 11:45:00|430.02|424.62|430.47|425.07|430.57|425.17|429.96|424.56|386
1641383400000|2022-01-05 11:50:00|430.5|425.1|430.46|425.06|430.85|425.45|429.66|424.26|493
1641383700000|2022-01-05 11:55:00|430.36|424.96|430.59|425.19|430.78|425.38|430.16|424.76|376
1641384000000|2022-01-05 12:00:00|430.58|425.18|430.31|424.91|431.12|425.72|430.31|424.91|413
1641384300000|2022-01-05 12:05:00|430.32|424.92|429.82|424.42|430.33|424.93|429.42|424.02|437
1641384600000|2022-01-05 12:10:00|429.81|424.41|429.6|424.2|429.96|424.56|429.1|423.7|460
1641384900000|2022-01-05 12:15:00|429.58|424.18|429.33|423.93|429.83|424.43|429.33|423.93|380
1641385200000|2022-01-05 12:20:00|429.32|423.92|427.79|422.39|429.32|423.92|427.29|421.89|564
1641385500000|2022-01-05 12:25:00|427.8|422.4|429.11|423.71|429.32|423.92|427.8|422.4|530
1641385800000|2022-01-05 12:30:00|429.12|423.72|428.25|422.85|429.2|423.8|427.96|422.56|458
1641386100000|2022-01-05 12:35:00|428.27|422.87|427.79|422.39|428.45|423.05|427.74|422.34|422
1641386400000|2022-01-05 12:40:00|427.76|422.36|427.89|422.49|427.96|422.56|426.98|421.58|535
1641386700000|2022-01-05 12:45:00|427.9|422.5|427.48|422.08|427.92|422.52|427.14|421.74|573
1641387000000|2022-01-05 12:50:00|427.49|422.09|428.5|423.1|428.75|423.35|427.37|421.97|568
1641387300000|2022-01-05 12:55:00|428.49|423.09|428.88|423.48|429.14|423.74|428.46|423.06|557
1641387600000|2022-01-05 13:00:00|428.89|423.49|428.63|423.23|429.22|423.82|428.57|423.17|466
1641387900000|2022-01-05 13:05:00|428.62|423.22|428.44|423.04|428.62|423.22|428.12|422.72|316
1641388200000|2022-01-05 13:10:00|428.43|423.03|428.5|423.1|428.57|423.17|428.1|422.7|422
1641388500000|2022-01-05 13:15:00|428.51|423.11|429.89|424.49|429.95|424.55|428.35|422.95|478
1641388800000|2022-01-05 13:20:00|429.9|424.5|429.95|424.55|430.14|424.74|429.54|424.14|472
1641389100000|2022-01-05 13:25:00|429.94|424.54|430.77|425.37|430.83|425.43|429.87|424.47|508
1641389400000|2022-01-05 13:30:00|430.72|425.32|431.03|425.63|431.24|425.84|430.5|425.1|496
1641389700000|2022-01-05 13:35:00|431|425.6|431.38|425.98|431.45|426.05|430.91|425.51|388
1641390000000|2022-01-05 13:40:00|431.39|425.99|430.71|425.31|431.43|426.03|430.62|425.22|428
1641390300000|2022-01-05 13:45:00|430.7|425.3|430.22|424.82|431.1|425.7|430.06|424.66|432
1641390600000|2022-01-05 13:50:00|430.21|424.81|430.79|425.39|430.79|425.39|430.13|424.73|456
1641390900000|2022-01-05 13:55:00|430.77|425.37|431.53|426.13|431.64|426.24|430.77|425.37|343
1641391200000|2022-01-05 14:00:00|431.58|426.18|432.5|427.1|432.83|427.43|431.45|426.05|389
1641391500000|2022-01-05 14:05:00|432.51|427.11|431.75|426.35|432.65|427.25|431.64|426.24|381
1641391800000|2022-01-05 14:10:00|431.78|426.38|432.44|427.04|432.56|427.16|431.77|426.37|414
1641392100000|2022-01-05 14:15:00|432.43|427.03|431.4|426|432.45|427.05|431.4|426|368
1641392400000|2022-01-05 14:20:00|431.43|426.03|431.41|426.01|431.66|426.26|431.24|425.84|370
1641392700000|2022-01-05 14:25:00|431.4|426|431.82|426.42|431.83|426.43|431.38|425.98|356
1641393000000|2022-01-05 14:30:00|431.76|426.36|430.81|425.41|432.28|426.88|430.81|425.41|541
1641393300000|2022-01-05 14:35:00|430.77|425.37|430.38|424.98|431.07|425.67|430.25|424.85|596
1641393600000|2022-01-05 14:40:00|430.34|424.94|430.99|425.59|433.37|427.97|430.22|424.82|814
1641393900000|2022-01-05 14:45:00|430.91|425.51|430.26|424.86|431.33|425.93|429.71|424.31|615
1641394200000|2022-01-05 14:50:00|430.27|424.87|432.37|426.97|432.97|427.57|429.88|424.48|674
1641394500000|2022-01-05 14:55:00|432.38|426.98|432.78|427.38|433.13|427.73|432.13|426.73|584
1641394800000|2022-01-05 15:00:00|432.81|427.41|432.5|427.1|433.33|427.93|432.33|426.93|593
1641395100000|2022-01-05 15:05:00|432.49|427.09|432.22|426.82|432.67|427.27|432.17|426.77|628
1641395400000|2022-01-05 15:10:00|432.2|426.8|431.53|426.13|432.22|426.82|431.51|426.11|474
1641395700000|2022-01-05 15:15:00|431.55|426.15|431.37|425.97|431.96|426.56|431.33|425.93|390
1641396000000|2022-01-05 15:20:00|431.44|426.04|431.82|426.42|432.03|426.63|431.33|425.93|498
1641396300000|2022-01-05 15:25:00|431.83|426.43|432.62|427.22|432.9|427.5|431.81|426.41|557
1641396600000|2022-01-05 15:30:00|432.65|427.25|432.01|426.61|432.65|427.25|431.87|426.47|441
1641396900000|2022-01-05 15:35:00|431.99|426.59|431.31|425.91|432.11|426.71|431.15|425.75|592
1641397200000|2022-01-05 15:40:00|431.33|425.93|431.69|426.29|431.87|426.47|431.24|425.84|376
1641397500000|2022-01-05 15:45:00|431.7|426.3|431.42|426.02|431.74|426.34|430.88|425.48|506
1641397800000|2022-01-05 15:50:00|431.43|426.03|432.28|426.88|432.47|427.07|431.29|425.89|391
1641398100000|2022-01-05 15:55:00|432.34|426.94|432.42|427.02|432.73|427.33|432.21|426.81|345
1641398400000|2022-01-05 16:00:00|432.43|427.03|431.39|425.99|432.69|427.29|431.38|425.98|408
1641398700000|2022-01-05 16:05:00|431.38|425.98|430.85|425.45|431.43|426.03|430.79|425.39|416
1641399000000|2022-01-05 16:10:00|430.82|425.42|431.25|425.85|431.29|425.89|430.14|424.74|341
1641399300000|2022-01-05 16:15:00|431.23|425.83|431.58|426.18|431.7|426.3|431.21|425.81|262
1641399600000|2022-01-05 16:20:00|431.59|426.19|432.01|426.61|432.41|427.01|431.29|425.89|482
1641399900000|2022-01-05 16:25:00|432.02|426.62|432.47|427.07|432.47|427.07|432|426.6|365
1641400200000|2022-01-05 16:30:00|432.48|427.08|431.22|425.82|432.56|427.16|431.06|425.66|471
1641400500000|2022-01-05 16:35:00|431.21|425.81|430.59|425.19|431.36|425.96|430.59|425.19|299
1641400800000|2022-01-05 16:40:00|430.58|425.18|430.1|424.7|430.63|425.23|430.08|424.68|371
1641401100000|2022-01-05 16:45:00|430.11|424.71|429.66|424.26|430.13|424.73|429.65|424.25|431
1641401400000|2022-01-05 16:50:00|429.67|424.27|429.69|424.29|430.1|424.7|429.59|424.19|299
1641401700000|2022-01-05 16:55:00|429.68|424.28|429.49|424.09|429.82|424.42|429.39|423.99|346
1641402000000|2022-01-05 17:00:00|429.48|424.08|430.46|425.06|430.66|425.26|429.4|424|457
1641402300000|2022-01-05 17:05:00|430.47|425.07|430.52|425.12|430.99|425.59|430.4|425|364
1641402600000|2022-01-05 17:10:00|430.55|425.15|430.01|424.61|430.74|425.34|430|424.6|313
1641402900000|2022-01-05 17:15:00|429.99|424.59|429.51|424.11|430.02|424.62|429.43|424.03|289
1641403200000|2022-01-05 17:20:00|429.52|424.12|428.86|423.46|429.57|424.17|428.83|423.43|286
1641403500000|2022-01-05 17:25:00|428.85|423.45|429.77|424.37|429.93|424.53|428.83|423.43|418
1641403800000|2022-01-05 17:30:00|429.74|424.34|428.78|423.38|429.77|424.37|428.78|423.38|364
1641404100000|2022-01-05 17:35:00|428.79|423.39|427.93|422.53|428.79|423.39|427.86|422.46|447
1641404400000|2022-01-05 17:40:00|427.91|422.51|428.28|422.88|428.32|422.92|427.88|422.48|462
1641404700000|2022-01-05 17:45:00|428.27|422.87|428.27|422.87|428.79|423.39|428.17|422.77|434
1641405000000|2022-01-05 17:50:00|428.26|422.86|427.63|422.23|428.27|422.87|427.23|421.83|423
1641405300000|2022-01-05 17:55:00|427.62|422.22|426.5|421.1|427.64|422.24|426.47|421.07|430
1641405600000|2022-01-05 18:00:00|426.56|421.16|425.18|419.78|426.8|421.4|425.13|419.73|645
1641405900000|2022-01-05 18:05:00|425.19|419.79|425.26|419.86|425.96|420.56|425.12|419.72|743
1641406200000|2022-01-05 18:10:00|425.28|419.88|426.25|420.85|426.28|420.88|424.99|419.59|633
1641406500000|2022-01-05 18:15:00|426.24|420.84|425.1|419.7|426.25|420.85|424.96|419.56|560
1641406800000|2022-01-05 18:20:00|425.12|419.72|426.97|421.57|427.3|421.9|424.96|419.56|675
1641407100000|2022-01-05 18:25:00|426.94|421.54|426.72|421.32|427.42|422.02|426.41|421.01|538
1641407400000|2022-01-05 18:30:00|426.68|421.28|427|421.6|428.82|423.42|426.37|420.97|700
1641407700000|2022-01-05 18:35:00|426.99|421.59|427.29|421.89|427.43|422.03|426.27|420.87|551
1641408000000|2022-01-05 18:40:00|427.26|421.86|427.58|422.18|427.69|422.29|426.5|421.1|498
1641408300000|2022-01-05 18:45:00|427.59|422.19|427.23|421.83|428.05|422.65|427.08|421.68|583
1641408600000|2022-01-05 18:50:00|427.18|421.78|427.02|421.62|427.39|421.99|426.9|421.5|378
1641408900000|2022-01-05 18:55:00|427.03|421.63|427.06|421.66|427.4|422|426.98|421.58|351
1641409200000|2022-01-05 19:00:00|427.07|421.67|426.64|421.24|428|422.6|426.39|420.99|708
1641409500000|2022-01-05 19:05:00|426.62|421.22|426.56|421.16|426.86|421.46|425.89|420.49|708
1641409800000|2022-01-05 19:10:00|426.57|421.17|425.03|419.63|426.57|421.17|424.83|419.43|543
1641410100000|2022-01-05 19:15:00|425.02|419.62|424.6|419.2|425.22|419.82|424.5|419.1|510
1641410400000|2022-01-05 19:20:00|424.61|419.21|425.58|420.18|425.98|420.58|424.12|418.72|613
1641410700000|2022-01-05 19:25:00|425.56|420.16|425.75|420.35|426.71|421.31|425.35|419.95|696
1641411000000|2022-01-05 19:30:00|425.78|420.38|424.22|418.82|426.27|420.87|424.1|418.7|591
1641411300000|2022-01-05 19:35:00|424.08|418.68|423.78|418.38|425.04|419.64|423.43|418.03|567
1641411600000|2022-01-05 19:40:00|423.74|418.34|422.88|417.48|424.08|418.68|422.88|417.48|478
1641411900000|2022-01-05 19:45:00|422.85|417.45|418.48|413.08|422.85|417.45|415.66|410.26|920
1641412200000|2022-01-05 19:50:00|418.4|413|416.65|411.25|418.46|413.06|415.52|410.12|987
1641412500000|2022-01-05 19:55:00|416.67|411.27|414.4|409|417.04|411.64|413.27|407.87|931
1641412800000|2022-01-05 20:00:00|414.41|409.01|412.8|407.4|415.46|410.06|412.42|407.02|939
1641413100000|2022-01-05 20:05:00|412.87|407.47|410.85|405.45|413.15|407.75|408.71|403.31|989
1641413400000|2022-01-05 20:10:00|410.82|405.42|411.12|405.72|412.31|406.91|409.54|404.14|971
1641413700000|2022-01-05 20:15:00|411.09|405.69|410.27|404.87|413.21|407.81|410.04|404.64|913
1641414000000|2022-01-05 20:20:00|410.3|404.9|412.95|407.55|413.17|407.77|410.16|404.76|842
1641414300000|2022-01-05 20:25:00|412.97|407.57|411.13|405.73|412.97|407.57|411.01|405.61|812
1641414600000|2022-01-05 20:30:00|411.1|405.7|411.87|406.47|411.94|406.54|410.6|405.2|774
1641414900000|2022-01-05 20:35:00|411.85|406.45|411.97|406.57|412.47|407.07|411.16|405.76|726
1641415200000|2022-01-05 20:40:00|411.98|406.58|410.99|405.59|412.45|407.05|410.71|405.31|752
1641415500000|2022-01-05 20:45:00|411|405.6|410.47|405.07|411.37|405.97|410.01|404.61|745
1641415800000|2022-01-05 20:50:00|410.44|405.04|409.38|403.98|410.74|405.34|409.25|403.85|725
1641416100000|2022-01-05 20:55:00|409.37|403.97|408.89|403.49|409.54|404.14|408.27|402.87|796
1641416400000|2022-01-05 21:00:00|408.85|403.45|410.67|405.27|410.82|405.42|408.52|403.12|704
1641416700000|2022-01-05 21:05:00|410.68|405.28|412.02|406.62|412.65|407.25|410.68|405.28|668
1641417000000|2022-01-05 21:10:00|412|406.6|411.84|406.44|412.05|406.65|410.89|405.49|602
1641417300000|2022-01-05 21:15:00|411.86|406.46|410.45|405.05|412.16|406.76|410.06|404.66|606
1641417600000|2022-01-05 21:20:00|410.43|405.03|409.94|404.54|411.06|405.66|409.59|404.19|612
1641417900000|2022-01-05 21:25:00|409.95|404.55|409.16|403.76|409.97|404.57|408.45|403.05|523
1641418200000|2022-01-05 21:30:00|409.17|403.77|406.3|400.9|409.55|404.15|405.95|400.55|835
1641418500000|2022-01-05 21:35:00|406.27|400.87|406.67|401.27|407.18|401.78|405.83|400.43|847
1641418800000|2022-01-05 21:40:00|406.66|401.26|407.2|401.8|408.37|402.97|406.63|401.23|719
1641419100000|2022-01-05 21:45:00|407.23|401.83|408.78|403.38|408.78|403.38|407.2|401.8|659
1641419400000|2022-01-05 21:50:00|408.87|403.47|407.83|402.43|409.15|403.75|407.43|402.03|650
1641419700000|2022-01-05 21:55:00|407.81|402.41|406.79|401.39|407.85|402.45|406.79|401.39|584
1641420000000|2022-01-05 22:00:00|406.78|401.38|406.71|401.31|407.95|402.55|405.64|400.24|678
1641420300000|2022-01-05 22:05:00|406.74|401.34|407.29|401.89|407.83|402.43|406.63|401.23|520
1641420600000|2022-01-05 22:10:00|407.27|401.87|403.43|398.03|407.32|401.92|403.25|397.85|698
1641420900000|2022-01-05 22:15:00|403.44|398.04|401.8|396.4|405.1|399.7|401.77|396.37|692
1641421200000|2022-01-05 22:20:00|401.79|396.39|401.1|395.7|402.6|397.2|400.84|395.44|752
1641421500000|2022-01-05 22:25:00|401.11|395.71|396.68|391.28|401.19|395.79|396.52|391.12|661
1641421800000|2022-01-05 22:30:00|396.63|391.23|393.83|388.43|398.53|393.13|393.5|388.1|705
1641422100000|2022-01-05 22:35:00|393.8|388.4|400.45|395.05|400.48|395.08|393.73|388.33|750
1641422400000|2022-01-05 22:40:00|400.46|395.06|403.7|398.3|403.84|398.44|400.43|395.03|648
1641422700000|2022-01-05 22:45:00|403.72|398.32|403.09|397.69|404.77|399.37|402.21|396.81|706
1641423000000|2022-01-05 22:50:00|403.05|397.65|402.57|397.17|403.46|398.06|402.21|396.81|712
1641423300000|2022-01-05 22:55:00|402.58|397.18|403.05|397.65|403.22|397.82|400.86|395.46|713
1641423600000|2022-01-05 23:00:00|403.06|397.66|402.32|396.92|403.76|398.36|401.96|396.56|738
1641423900000|2022-01-05 23:05:00|402.29|396.89|401.45|396.05|402.49|397.09|401.24|395.84|710
1641424200000|2022-01-05 23:10:00|401.56|396.16|404.91|399.51|405.11|399.71|401.56|396.16|726
1641424500000|2022-01-05 23:15:00|404.92|399.52|405.55|400.15|405.87|400.47|404.03|398.63|590
1641424800000|2022-01-05 23:20:00|405.53|400.13|405.83|400.43|406.58|401.18|405.11|399.71|604
1641425100000|2022-01-05 23:25:00|405.86|400.46|406.09|400.69|406.77|401.37|405.33|399.93|592
1641425400000|2022-01-05 23:30:00|406.08|400.68|404.59|399.19|406.31|400.91|404.56|399.16|648
1641425700000|2022-01-05 23:35:00|404.6|399.2|405.11|399.71|405.2|399.8|404.12|398.72|497
1641426000000|2022-01-05 23:40:00|405.12|399.72|405.84|400.44|405.87|400.47|405.03|399.63|483
1641426300000|2022-01-05 23:45:00|405.87|400.47|405.09|399.69|405.94|400.54|404.43|399.03|524
1641426600000|2022-01-05 23:50:00|405.08|399.68|403.83|398.43|405.1|399.7|403.31|397.91|556
1641426900000|2022-01-05 23:55:00|403.88|398.48|402.23|396.83|404.04|398.64|401.72|396.32|494
1641427200000|2022-01-06 00:00:00|402.24|396.84|399.93|394.53|402.38|396.98|398.78|393.38|738
1641427500000|2022-01-06 00:05:00|399.95|394.55|401.59|396.19|401.64|396.24|399.9|394.5|497
1641427800000|2022-01-06 00:10:00|401.56|396.16|402.52|397.12|403.27|397.87|400.19|394.79|607
1641428100000|2022-01-06 00:15:00|402.51|397.11|402.61|397.21|403.98|398.58|402.51|397.11|584
1641428400000|2022-01-06 00:20:00|402.65|397.25|401.65|396.25|402.67|397.27|401.43|396.03|551
1641428700000|2022-01-06 00:25:00|401.68|396.28|403.05|397.65|403.34|397.94|401.67|396.27|467
1641429000000|2022-01-06 00:30:00|403.1|397.7|404.37|398.97|404.38|398.98|402.66|397.26|505
1641429300000|2022-01-06 00:35:00|404.38|398.98|404.66|399.26|405.3|399.9|404.16|398.76|560
1641429600000|2022-01-06 00:40:00|404.67|399.27|404.01|398.61|404.68|399.28|403.43|398.03|511
1641429900000|2022-01-06 00:45:00|404.02|398.62|403.72|398.32|404.04|398.64|402.54|397.14|451
1641430200000|2022-01-06 00:50:00|403.67|398.27|403.57|398.17|404.48|399.08|403.4|398|354
1641430500000|2022-01-06 00:55:00|403.61|398.21|403.82|398.42|403.89|398.49|403.32|397.92|390
1641430800000|2022-01-06 01:00:00|403.85|398.45|403.26|397.86|404.16|398.76|403.2|397.8|403
1641431100000|2022-01-06 01:05:00|403.27|397.87|402.11|396.71|403.31|397.91|401.69|396.29|515
1641431400000|2022-01-06 01:10:00|402.12|396.72|403.18|397.78|403.54|398.14|401.62|396.22|410
1641431700000|2022-01-06 01:15:00|403.21|397.81|404.76|399.36|405.08|399.68|403.13|397.73|461
1641432000000|2022-01-06 01:20:00|404.75|399.35|404.25|398.85|404.77|399.37|404.16|398.76|342
1641432300000|2022-01-06 01:25:00|404.26|398.86|403.53|398.13|404.33|398.93|403.01|397.61|412
1641432600000|2022-01-06 01:30:00|403.57|398.17|403.61|398.21|403.94|398.54|402.75|397.35|430
1641432900000|2022-01-06 01:35:00|403.59|398.19|403.35|397.95|403.78|398.38|403.24|397.84|384
1641433200000|2022-01-06 01:40:00|403.36|397.96|403.95|398.55|403.95|398.55|403.01|397.61|399
1641433500000|2022-01-06 01:45:00|403.93|398.53|402.89|397.49|403.97|398.57|402.62|397.22|388
1641433800000|2022-01-06 01:50:00|402.87|397.47|401.63|396.23|403.11|397.71|400.53|395.13|520
1641434100000|2022-01-06 01:55:00|401.64|396.24|402.76|397.36|403.37|397.97|401.61|396.21|495
1641434400000|2022-01-06 02:00:00|402.67|397.27|402.84|397.44|402.84|397.44|401.43|396.03|470
1641434700000|2022-01-06 02:05:00|402.86|397.46|401.37|395.97|403.01|397.61|401.37|395.97|359
1641435000000|2022-01-06 02:10:00|401.36|395.96|400.11|394.71|401.39|395.99|400.11|394.71|378
1641435300000|2022-01-06 02:15:00|400.2|394.8|399.92|394.52|400.66|395.26|399.83|394.43|438
1641435600000|2022-01-06 02:20:00|399.93|394.53|401.19|395.79|401.28|395.88|399.88|394.48|400
1641435900000|2022-01-06 02:25:00|401.22|395.82|399.64|394.24|401.28|395.88|398.96|393.56|455
1641436200000|2022-01-06 02:30:00|399.63|394.23|401.13|395.73|401.37|395.97|399.56|394.16|569
1641436500000|2022-01-06 02:35:00|401.15|395.75|401.15|395.75|401.26|395.86|400.32|394.92|449
1641436800000|2022-01-06 02:40:00|401.14|395.74|402.03|396.63|402.03|396.63|400.98|395.58|410
1641437100000|2022-01-06 02:45:00|402.02|396.62|401.35|395.95|402.28|396.88|400.79|395.39|358
1641437400000|2022-01-06 02:50:00|401.37|395.97|400.56|395.16|401.86|396.46|400.2|394.8|388
1641437700000|2022-01-06 02:55:00|400.53|395.13|399.31|393.91|400.53|395.13|399|393.6|475
1641438000000|2022-01-06 03:00:00|399.28|393.88|400.16|394.76|400.16|394.76|399.03|393.63|468
1641438300000|2022-01-06 03:05:00|400.15|394.75|399.08|393.68|400.23|394.83|398.9|393.5|426
1641438600000|2022-01-06 03:10:00|399.11|393.71|399.42|394.02|399.45|394.05|397.9|392.5|573
1641438900000|2022-01-06 03:15:00|399.44|394.04|398.55|393.15|399.7|394.3|397.67|392.27|563
1641439200000|2022-01-06 03:20:00|398.56|393.16|399.86|394.46|399.93|394.53|398.33|392.93|425
1641439500000|2022-01-06 03:25:00|399.87|394.47|398.72|393.32|400.32|394.92|398.69|393.29|360
1641439800000|2022-01-06 03:30:00|398.69|393.29|399.72|394.32|399.73|394.33|398.31|392.91|493
1641440100000|2022-01-06 03:35:00|399.71|394.31|400.39|394.99|400.7|395.3|399.62|394.22|502
1641440400000|2022-01-06 03:40:00|400.4|395|398.46|393.06|400.44|395.04|398.33|392.93|592
1641440700000|2022-01-06 03:45:00|398.52|393.12|397.37|391.97|399.14|393.74|396.83|391.43|676
1641441000000|2022-01-06 03:50:00|397.36|391.96|397.25|391.85|398.12|392.72|396.83|391.43|582
1641441300000|2022-01-06 03:55:00|397.26|391.86|395.88|390.48|397.29|391.89|395.76|390.36|686
1641441600000|2022-01-06 04:00:00|395.93|390.53|395.71|390.31|397.7|392.3|395.47|390.07|657
1641441900000|2022-01-06 04:05:00|395.72|390.32|396.91|391.51|396.91|391.51|394.89|389.49|629
1641442200000|2022-01-06 04:10:00|396.92|391.52|399.02|393.62|399.05|393.65|396.85|391.45|669
1641442500000|2022-01-06 04:15:00|399.01|393.61|399.07|393.67|400.02|394.62|398.94|393.54|599
1641442800000|2022-01-06 04:20:00|399.08|393.68|397.24|391.84|399.12|393.72|397.05|391.65|572
1641443100000|2022-01-06 04:25:00|397.23|391.83|396.69|391.29|398.45|393.05|396.69|391.29|603
1641443400000|2022-01-06 04:30:00|396.68|391.28|396.55|391.15|398.07|392.67|396.03|390.63|683
1641443700000|2022-01-06 04:35:00|396.54|391.14|395.29|389.89|396.93|391.53|394.88|389.48|721
1641444000000|2022-01-06 04:40:00|395.32|389.92|396.22|390.82|396.69|391.29|394.5|389.1|741
1641444300000|2022-01-06 04:45:00|396.23|390.83|396.77|391.37|396.79|391.39|394.67|389.27|713
1641444600000|2022-01-06 04:50:00|396.78|391.38|398.05|392.65|398.6|393.2|396.7|391.3|693
1641444900000|2022-01-06 04:55:00|398.06|392.66|398.98|393.58|399.83|394.43|397.97|392.57|647
1641445200000|2022-01-06 05:00:00|398.99|393.59|399.41|394.01|399.73|394.33|397.53|392.13|783
1641445500000|2022-01-06 05:05:00|399.4|394|400.08|394.68|400.97|395.57|399.03|393.63|653
1641445800000|2022-01-06 05:10:00|400.07|394.67|400.36|394.96|400.67|395.27|399.66|394.26|555
1641446100000|2022-01-06 05:15:00|400.35|394.95|401.34|395.94|401.34|395.94|400.21|394.81|480
1641446400000|2022-01-06 05:20:00|401.33|395.93|400.95|395.55|401.41|396.01|400|394.6|492
1641446700000|2022-01-06 05:25:00|400.97|395.57|401.11|395.71|401.81|396.41|400.8|395.4|510
1641447000000|2022-01-06 05:30:00|401.12|395.72|400.68|395.28|401.4|396|400.4|395|524
1641447300000|2022-01-06 05:35:00|400.65|395.25|399.38|393.98|401.03|395.63|399.06|393.66|555
1641447600000|2022-01-06 05:40:00|399.39|393.99|396.5|391.1|399.55|394.15|396.11|390.71|530
1641447900000|2022-01-06 05:45:00|396.49|391.09|396.74|391.34|397.16|391.76|396.47|391.07|368
1641448200000|2022-01-06 05:50:00|396.73|391.33|397.43|392.03|397.64|392.24|396.73|391.33|406
1641448500000|2022-01-06 05:55:00|397.44|392.04|397.25|391.85|398.63|393.23|397.25|391.85|568
1641448800000|2022-01-06 06:00:00|397.26|391.86|397.05|391.65|397.46|392.06|396.54|391.14|439
1641449100000|2022-01-06 06:05:00|397.06|391.66|396.56|391.16|397.07|391.67|396.18|390.78|358
1641449400000|2022-01-06 06:10:00|396.6|391.2|397.64|392.24|397.7|392.3|396.38|390.98|364
1641449700000|2022-01-06 06:15:00|397.63|392.23|398.33|392.93|398.48|393.08|397.18|391.78|365
1641450000000|2022-01-06 06:20:00|398.32|392.92|398.69|393.29|398.79|393.39|397.82|392.42|439
1641450300000|2022-01-06 06:25:00|398.67|393.27|397.68|392.28|398.93|393.53|397.55|392.15|345
1641450600000|2022-01-06 06:30:00|397.69|392.29|396.58|391.18|398.24|392.84|396.48|391.08|469
1641450900000|2022-01-06 06:35:00|396.57|391.17|395.54|390.14|396.75|391.35|395.46|390.06|489
1641451200000|2022-01-06 06:40:00|395.52|390.12|395.29|389.89|395.99|390.59|394.57|389.17|505
1641451500000|2022-01-06 06:45:00|395.3|389.9|395.89|390.49|396.02|390.62|395.28|389.88|494
1641451800000|2022-01-06 06:50:00|395.93|390.53|396.14|390.74|396.14|390.74|394.86|389.46|480
1641452100000|2022-01-06 06:55:00|396.13|390.73|397|391.6|397.25|391.85|396.13|390.73|338
1641452400000|2022-01-06 07:00:00|397.04|391.64|397.66|392.26|397.68|392.28|395.6|390.2|529
1641452700000|2022-01-06 07:05:00|397.67|392.27|397.81|392.41|398.57|393.17|397.56|392.16|517
1641453000000|2022-01-06 07:10:00|397.74|392.34|397.43|392.03|398.15|392.75|396.95|391.55|411
1641453300000|2022-01-06 07:15:00|397.58|392.18|398.01|392.61|398.13|392.73|397.4|392|405
1641453600000|2022-01-06 07:20:00|398.06|392.66|398.13|392.73|398.22|392.82|397.59|392.19|314
1641453900000|2022-01-06 07:25:00|398.14|392.74|398.39|392.99|398.5|393.1|397.84|392.44|295
1641454200000|2022-01-06 07:30:00|398.38|392.98|397.49|392.09|398.57|393.17|397.3|391.9|399
1641454500000|2022-01-06 07:35:00|397.5|392.1|396.9|391.5|397.5|392.1|396.57|391.17|455
1641454800000|2022-01-06 07:40:00|396.86|391.46|396.12|390.72|396.98|391.58|396.05|390.65|422
1641455100000|2022-01-06 07:45:00|396.15|390.75|396.44|391.04|396.79|391.39|395.85|390.45|362
1641455400000|2022-01-06 07:50:00|396.45|391.05|397.64|392.24|397.66|392.26|396.4|391|408
1641455700000|2022-01-06 07:55:00|397.65|392.25|397.55|392.15|397.79|392.39|397.21|391.81|301
1641456000000|2022-01-06 08:00:00|397.54|392.14|396.83|391.43|398.02|392.62|396.69|391.29|518
1641456300000|2022-01-06 08:05:00|396.84|391.44|396.5|391.1|397.45|392.05|396.46|391.06|500
1641456600000|2022-01-06 08:10:00|396.52|391.12|395.61|390.21|396.58|391.18|395.53|390.13|475
1641456900000|2022-01-06 08:15:00|395.71|390.31|396.8|391.4|396.88|391.48|395.48|390.08|396
1641457200000|2022-01-06 08:20:00|396.81|391.41|395.34|389.94|397.96|392.56|395.34|389.94|445
1641457500000|2022-01-06 08:25:00|395.33|389.93|395.95|390.55|396|390.6|394.72|389.32|541
1641457800000|2022-01-06 08:30:00|395.97|390.57|394.59|389.19|396.23|390.83|394.5|389.1|577
1641458100000|2022-01-06 08:35:00|394.6|389.2|394.72|389.32|395.06|389.66|393.12|387.72|694
1641458400000|2022-01-06 08:40:00|394.73|389.33|394.44|389.04|395.25|389.85|394.37|388.97|512
1641458700000|2022-01-06 08:45:00|394.45|389.05|396.03|390.63|396.06|390.66|393.86|388.46|565
1641459000000|2022-01-06 08:50:00|396.06|390.66|395.38|389.98|396.26|390.86|394.9|389.5|455
1641459300000|2022-01-06 08:55:00|395.37|389.97|396.21|390.81|396.48|391.08|395.26|389.86|482
1641459600000|2022-01-06 09:00:00|396.22|390.82|394.85|389.45|396.55|391.15|394.74|389.34|460
1641459900000|2022-01-06 09:05:00|394.84|389.44|394.91|389.51|394.94|389.54|393.45|388.05|637
1641460200000|2022-01-06 09:10:00|394.92|389.52|395.22|389.82|395.35|389.95|394.62|389.22|504
1641460500000|2022-01-06 09:15:00|395.23|389.83|395.34|389.94|396.3|390.9|395.19|389.79|518
1641460800000|2022-01-06 09:20:00|395.33|389.93|394.38|388.98|395.34|389.94|393.72|388.32|565
1641461100000|2022-01-06 09:25:00|394.39|388.99|392.86|387.46|394.52|389.12|391.55|386.15|673
1641461400000|2022-01-06 09:30:00|392.89|387.49|391.22|385.82|393.82|388.42|390.48|385.08|676
1641461700000|2022-01-06 09:35:00|391.15|385.75|392.6|387.2|392.6|387.2|390.27|384.87|730
1641462000000|2022-01-06 09:40:00|392.61|387.21|392.95|387.55|393.6|388.2|392.46|387.06|739
1641462300000|2022-01-06 09:45:00|392.96|387.56|391.85|386.45|393.52|388.12|390.89|385.49|719
1641462600000|2022-01-06 09:50:00|391.86|386.46|391.48|386.08|392.35|386.95|390.38|384.98|618
1641462900000|2022-01-06 09:55:00|391.46|386.06|391.02|385.62|391.89|386.49|390.2|384.8|787
1641463200000|2022-01-06 10:00:00|391.03|385.63|392.74|387.34|393.1|387.7|391.01|385.61|785
1641463500000|2022-01-06 10:05:00|392.73|387.33|393.17|387.77|393.29|387.89|391.15|385.75|644
1641463800000|2022-01-06 10:10:00|393.19|387.79|392.46|387.06|393.34|387.94|392|386.6|627
1641464100000|2022-01-06 10:15:00|392.47|387.07|392.95|387.55|393.97|388.57|392.39|386.99|559
1641464400000|2022-01-06 10:20:00|392.93|387.53|394.65|389.25|394.73|389.33|391.93|386.53|662
1641464700000|2022-01-06 10:25:00|394.66|389.26|395.23|389.83|395.44|390.04|394.52|389.12|635
1641465000000|2022-01-06 10:30:00|395.22|389.82|395.61|390.21|396.61|391.21|395.13|389.73|595
1641465300000|2022-01-06 10:35:00|395.62|390.22|395.65|390.25|395.81|390.41|394.85|389.45|517
1641465600000|2022-01-06 10:40:00|395.64|390.24|395.19|389.79|396.14|390.74|394.95|389.55|512
1641465900000|2022-01-06 10:45:00|395.18|389.78|396.82|391.42|397.48|392.08|395.18|389.78|635
1641466200000|2022-01-06 10:50:00|396.83|391.43|396.89|391.49|397.47|392.07|396.55|391.15|528
1641466500000|2022-01-06 10:55:00|396.84|391.44|396.52|391.12|397.42|392.02|396.24|390.84|530
1641466800000|2022-01-06 11:00:00|396.58|391.18|396.77|391.37|397.28|391.88|395.79|390.39|594
1641467100000|2022-01-06 11:05:00|396.62|391.22|396.31|390.91|396.87|391.47|396.01|390.61|406
1641467400000|2022-01-06 11:10:00|396.35|390.95|397.37|391.97|397.37|391.97|396.3|390.9|406
1641467700000|2022-01-06 11:15:00|397.39|391.99|396.59|391.19|397.39|391.99|396.54|391.14|430
1641468000000|2022-01-06 11:20:00|396.62|391.22|395.6|390.2|396.64|391.24|395.44|390.04|432
1641468300000|2022-01-06 11:25:00|395.61|390.21|395|389.6|395.63|390.23|394.76|389.36|414
1641468600000|2022-01-06 11:30:00|394.99|389.59|394.88|389.48|395.44|390.04|394.27|388.87|505
1641468900000|2022-01-06 11:35:00|394.93|389.53|393.34|387.94|394.93|389.53|393.13|387.73|576
1641469200000|2022-01-06 11:40:00|393.35|387.95|392.93|387.53|393.73|388.33|392.77|387.37|508
1641469500000|2022-01-06 11:45:00|392.87|387.47|393.94|388.54|394.74|389.34|392.76|387.36|531
1641469800000|2022-01-06 11:50:00|393.93|388.53|395.04|389.64|395.09|389.69|393.26|387.86|560
1641470100000|2022-01-06 11:55:00|395.07|389.67|394.37|388.97|395.35|389.95|394.2|388.8|500
1641470400000|2022-01-06 12:00:00|394.35|388.95|393.55|388.15|395.32|389.92|393.47|388.07|549
1641470700000|2022-01-06 12:05:00|393.56|388.16|392.95|387.55|393.71|388.31|392.81|387.41|463
1641471000000|2022-01-06 12:10:00|392.94|387.54|392.92|387.52|393.89|388.49|392.71|387.31|468
1641471300000|2022-01-06 12:15:00|392.93|387.53|393.6|388.2|394.18|388.78|392.86|387.46|484
1641471600000|2022-01-06 12:20:00|393.58|388.18|392.59|387.19|393.61|388.21|391.79|386.39|623
1641471900000|2022-01-06 12:25:00|392.6|387.2|391.35|385.95|392.61|387.21|391.22|385.82|574
1641472200000|2022-01-06 12:30:00|391.38|385.98|392.14|386.74|392.62|387.22|391.37|385.97|585
1641472500000|2022-01-06 12:35:00|392.16|386.76|393.87|388.47|393.87|388.47|392.16|386.76|542
1641472800000|2022-01-06 12:40:00|393.86|388.46|393.05|387.65|393.89|388.49|392.94|387.54|473
1641473100000|2022-01-06 12:45:00|393.06|387.66|394.87|389.47|394.87|389.47|392.87|387.47|580
1641473400000|2022-01-06 12:50:00|394.85|389.45|395.07|389.67|395.37|389.97|394.59|389.19|449
1641473700000|2022-01-06 12:55:00|395.04|389.64|396.81|391.41|396.95|391.55|394.98|389.58|553
1641474000000|2022-01-06 13:00:00|396.8|391.4|397.15|391.75|397.88|392.48|396.11|390.71|735
1641474300000|2022-01-06 13:05:00|397.13|391.73|396.78|391.38|397.24|391.84|396.69|391.29|579
1641474600000|2022-01-06 13:10:00|396.86|391.46|396.42|391.02|396.86|391.46|395.89|390.49|669
1641474900000|2022-01-06 13:15:00|396.41|391.01|395.67|390.27|396.78|391.38|395.08|389.68|599
1641475200000|2022-01-06 13:20:00|395.69|390.29|395.53|390.13|396.22|390.82|395.36|389.96|490
1641475500000|2022-01-06 13:25:00|395.54|390.14|395.68|390.28|395.71|390.31|394.86|389.46|616
1641475800000|2022-01-06 13:30:00|395.7|390.3|394.83|389.43|396.11|390.71|394.58|389.18|563
1641476100000|2022-01-06 13:35:00|394.84|389.44|395.86|390.46|396.06|390.66|394.83|389.43|490
1641476400000|2022-01-06 13:40:00|395.91|390.51|395.98|390.58|396.13|390.73|395.61|390.21|514
1641476700000|2022-01-06 13:45:00|395.99|390.59|397.07|391.67|397.59|392.19|395.64|390.24|536
1641477000000|2022-01-06 13:50:00|397.08|391.68|397.94|392.54|397.96|392.56|396.69|391.29|543
1641477300000|2022-01-06 13:55:00|397.93|392.53|397.56|392.16|397.94|392.54|397.06|391.66|614
1641477600000|2022-01-06 14:00:00|397.55|392.15|397.05|391.65|397.9|392.5|396.59|391.19|506
1641477900000|2022-01-06 14:05:00|397.04|391.64|396.69|391.29|397.55|392.15|396.63|391.23|528
1641478200000|2022-01-06 14:10:00|396.68|391.28|396.61|391.21|397.2|391.8|396.32|390.92|466
1641478500000|2022-01-06 14:15:00|396.6|391.2|396.1|390.7|397.01|391.61|395.98|390.58|430
1641478800000|2022-01-06 14:20:00|396.07|390.67|396.53|391.13|397.16|391.76|396.03|390.63|453
1641479100000|2022-01-06 14:25:00|396.52|391.12|395.76|390.36|396.83|391.43|395.55|390.15|558
1641479400000|2022-01-06 14:30:00|395.75|390.35|397.65|392.25|397.94|392.54|395.75|390.35|606
1641479700000|2022-01-06 14:35:00|397.64|392.24|398.39|392.99|398.49|393.09|397.4|392|667
1641480000000|2022-01-06 14:40:00|398.41|393.01|398.11|392.71|398.55|393.15|397.6|392.2|649
1641480300000|2022-01-06 14:45:00|398.12|392.72|396.05|390.65|398.23|392.83|395.88|390.48|660
1641480600000|2022-01-06 14:50:00|396.04|390.64|395.66|390.26|397.09|391.69|395.48|390.08|663
1641480900000|2022-01-06 14:55:00|395.65|390.25|394.97|389.57|396.23|390.83|394.79|389.39|636
1641481200000|2022-01-06 15:00:00|394.98|389.58|393.88|388.48|395.63|390.23|393.43|388.03|764
1641481500000|2022-01-06 15:05:00|393.87|388.47|394.51|389.11|395.01|389.61|393.39|387.99|638
1641481800000|2022-01-06 15:10:00|394.52|389.12|393.11|387.71|394.9|389.5|392.44|387.04|620
1641482100000|2022-01-06 15:15:00|393.13|387.73|393.4|388|394.83|389.43|393.11|387.71|656
1641482400000|2022-01-06 15:20:00|393.36|387.96|394.93|389.53|394.98|389.58|393.34|387.94|700
1641482700000|2022-01-06 15:25:00|394.94|389.54|394.64|389.24|395.49|390.09|394.16|388.76|638
1641483000000|2022-01-06 15:30:00|394.63|389.23|395.94|390.54|396.08|390.68|394.6|389.2|625
1641483300000|2022-01-06 15:35:00|395.95|390.55|396.14|390.74|396.43|391.03|395.61|390.21|426
1641483600000|2022-01-06 15:40:00|396.13|390.73|395.37|389.97|396.17|390.77|394.98|389.58|573
1641483900000|2022-01-06 15:45:00|395.36|389.96|396.76|391.36|396.95|391.55|395.15|389.75|542
1641484200000|2022-01-06 15:50:00|396.77|391.37|396.38|390.98|396.89|391.49|395.54|390.14|558
1641484500000|2022-01-06 15:55:00|396.37|390.97|395.89|390.49|397.14|391.74|395.87|390.47|543
1641484800000|2022-01-06 16:00:00|395.9|390.5|395.9|390.5|396.41|391.01|395|389.6|587
1641485100000|2022-01-06 16:05:00|395.91|390.51|395.66|390.26|396.13|390.73|395.35|389.95|527
1641485400000|2022-01-06 16:10:00|395.67|390.27|396.22|390.82|396.84|391.44|395.67|390.27|528
1641485700000|2022-01-06 16:15:00|396.21|390.81|396.58|391.18|397.22|391.82|396.11|390.71|690
1641486000000|2022-01-06 16:20:00|396.56|391.16|395.65|390.25|396.57|391.17|395.29|389.89|570
1641486300000|2022-01-06 16:25:00|395.68|390.28|394.68|389.28|395.68|390.28|394.44|389.04|465
1641486600000|2022-01-06 16:30:00|394.66|389.26|394.74|389.34|394.92|389.52|393.78|388.38|577
1641486900000|2022-01-06 16:35:00|394.69|389.29|396.02|390.62|396.26|390.86|394.68|389.28|471
1641487200000|2022-01-06 16:40:00|396.08|390.68|396.6|391.2|397.25|391.85|396.01|390.61|514
1641487500000|2022-01-06 16:45:00|396.62|391.22|397.5|392.1|397.58|392.18|396.17|390.77|543
1641487800000|2022-01-06 16:50:00|397.51|392.11|397.76|392.36|397.95|392.55|397.03|391.63|375
1641488100000|2022-01-06 16:55:00|397.77|392.37|397.77|392.37|398.13|392.73|397.52|392.12|336
1641488400000|2022-01-06 17:00:00|397.78|392.38|398.34|392.94|398.41|393.01|397.62|392.22|302
1641488700000|2022-01-06 17:05:00|398.32|392.92|399.16|393.76|399.2|393.8|398.13|392.73|350
1641489000000|2022-01-06 17:10:00|399.14|393.74|397.67|392.27|399.14|393.74|397.67|392.27|253
1641489300000|2022-01-06 17:15:00|397.6|392.2|398.46|393.06|398.65|393.25|397.09|391.69|264
1641489600000|2022-01-06 17:20:00|398.48|393.08|398.9|393.5|399.08|393.68|398.31|392.91|338
1641489900000|2022-01-06 17:25:00|398.87|393.47|399.34|393.94|399.47|394.07|398.8|393.4|376
1641490200000|2022-01-06 17:30:00|399.33|393.93|399.35|393.95|399.43|394.03|398.94|393.54|397
1641490500000|2022-01-06 17:35:00|399.33|393.93|399.62|394.22|400.06|394.66|399.21|393.81|444
1641490800000|2022-01-06 17:40:00|399.63|394.23|400.5|395.1|400.59|395.19|399.63|394.23|418
1641491100000|2022-01-06 17:45:00|400.53|395.13|399.8|394.4|400.61|395.21|399.7|394.3|410
1641491400000|2022-01-06 17:50:00|399.81|394.41|399.47|394.07|399.87|394.47|399.2|393.8|324
1641491700000|2022-01-06 17:55:00|399.48|394.08|399.62|394.22|400.19|394.79|399.29|393.89|354
1641492000000|2022-01-06 18:00:00|399.65|394.25|400.44|395.04|400.5|395.1|399.59|394.19|392
1641492300000|2022-01-06 18:05:00|400.43|395.03|400.75|395.35|400.84|395.44|400.15|394.75|361
1641492600000|2022-01-06 18:10:00|400.79|395.39|401.8|396.4|402.19|396.79|400.78|395.38|467
1641492900000|2022-01-06 18:15:00|401.82|396.42|403.28|397.88|403.39|397.99|401.5|396.1|572
1641493200000|2022-01-06 18:20:00|403.24|397.84|402.25|396.85|403.33|397.93|402.23|396.83|348
1641493500000|2022-01-06 18:25:00|402.28|396.88|401.32|395.92|402.28|396.88|400.68|395.28|380
1641493800000|2022-01-06 18:30:00|401.31|395.91|401.31|395.91|401.72|396.32|400.9|395.5|366
1641494100000|2022-01-06 18:35:00|401.32|395.92|402.08|396.68|402.26|396.86|401.3|395.9|289
1641494400000|2022-01-06 18:40:00|402.09|396.69|402.71|397.31|402.77|397.37|401.53|396.13|344
1641494700000|2022-01-06 18:45:00|402.7|397.3|403.42|398.02|404.31|398.91|402.51|397.11|550
1641495000000|2022-01-06 18:50:00|403.4|398|403.4|398|403.74|398.34|403|397.6|440
1641495300000|2022-01-06 18:55:00|403.39|397.99|403.97|398.57|404.09|398.69|403.11|397.71|469
1641495600000|2022-01-06 19:00:00|403.98|398.58|403.36|397.96|404.1|398.7|403.22|397.82|474
1641495900000|2022-01-06 19:05:00|403.38|397.98|403.76|398.36|403.87|398.47|403.02|397.62|405
1641496200000|2022-01-06 19:10:00|403.72|398.32|403.44|398.04|404.56|399.16|403.44|398.04|466
1641496500000|2022-01-06 19:15:00|403.34|397.94|403.26|397.86|403.42|398.02|403.03|397.63|326
1641496800000|2022-01-06 19:20:00|403.27|397.87|403.34|397.94|403.52|398.12|403.09|397.69|336
1641497100000|2022-01-06 19:25:00|403.36|397.96|403.12|397.72|403.99|398.59|403.08|397.68|415
1641497400000|2022-01-06 19:30:00|403.11|397.71|402.58|397.18|403.55|398.15|402.52|397.12|364
1641497700000|2022-01-06 19:35:00|402.57|397.17|403.1|397.7|403.25|397.85|402.56|397.16|474
1641498000000|2022-01-06 19:40:00|403.11|397.71|403.28|397.88|403.42|398.02|403.08|397.68|338
1641498300000|2022-01-06 19:45:00|403.27|397.87|402.89|397.49|403.64|398.24|402.89|397.49|392
1641498600000|2022-01-06 19:50:00|402.9|397.5|403.09|397.69|403.15|397.75|402.83|397.43|319
1641498900000|2022-01-06 19:55:00|403.1|397.7|402.88|397.48|403.46|398.06|402.8|397.4|332
1641499200000|2022-01-06 20:00:00|402.86|397.46|403.05|397.65|403.14|397.74|402.79|397.39|343
1641499500000|2022-01-06 20:05:00|403.04|397.64|403.43|398.03|403.7|398.3|403.04|397.64|367
1641499800000|2022-01-06 20:10:00|403.42|398.02|402.39|396.99|403.43|398.03|402.28|396.88|366
1641500100000|2022-01-06 20:15:00|402.41|397.01|401|395.6|402.46|397.06|400.76|395.36|609
1641500400000|2022-01-06 20:20:00|400.99|395.59|401.7|396.3|402.05|396.65|400.99|395.59|429
1641500700000|2022-01-06 20:25:00|401.71|396.31|402.6|397.2|402.63|397.23|401.68|396.28|432
1641501000000|2022-01-06 20:30:00|402.61|397.21|402.23|396.83|402.75|397.35|401.67|396.27|493
1641501300000|2022-01-06 20:35:00|402.24|396.84|401.94|396.54|402.31|396.91|401.86|396.46|384
1641501600000|2022-01-06 20:40:00|401.92|396.52|402.31|396.91|402.48|397.08|401.43|396.03|439
1641501900000|2022-01-06 20:45:00|402.3|396.9|402.61|397.21|402.74|397.34|402.24|396.84|356
1641502200000|2022-01-06 20:50:00|402.68|397.28|402.27|396.87|402.86|397.46|402.19|396.79|382
1641502500000|2022-01-06 20:55:00|402.25|396.85|402.3|396.9|402.38|396.98|401.48|396.08|537
1641502800000|2022-01-06 21:00:00|402.32|396.92|402.35|396.95|402.59|397.19|402.12|396.72|359
1641503100000|2022-01-06 21:05:00|402.33|396.93|401.3|395.9|402.58|397.18|401.12|395.72|483
1641503400000|2022-01-06 21:10:00|401.32|395.92|401.6|396.2|402.09|396.69|401.28|395.88|408
1641503700000|2022-01-06 21:15:00|401.61|396.21|403.46|398.06|403.71|398.31|401.46|396.06|551
1641504000000|2022-01-06 21:20:00|403.45|398.05|403.47|398.07|403.67|398.27|403.36|397.96|278
1641504300000|2022-01-06 21:25:00|403.49|398.09|402.66|397.26|403.49|398.09|402.28|396.88|399
1641504600000|2022-01-06 21:30:00|402.65|397.25|403.15|397.75|403.4|398|402.64|397.24|406
1641504900000|2022-01-06 21:35:00|403.16|397.76|403.44|398.04|403.53|398.13|403.04|397.64|329
1641505200000|2022-01-06 21:40:00|403.41|398.01|402.9|397.5|403.45|398.05|402.89|397.49|379
1641505500000|2022-01-06 21:45:00|402.89|397.49|402.92|397.52|403.04|397.64|402.37|396.97|433
1641505800000|2022-01-06 21:50:00|402.91|397.51|403.09|397.69|403.26|397.86|402.87|397.47|301
1641506100000|2022-01-06 21:55:00|403.1|397.7|402.61|397.21|403.18|397.78|402.43|397.03|255
1641506400000|2022-01-06 22:00:00|402.63|397.23|402.39|396.99|402.72|397.32|402.2|396.8|245
1641506700000|2022-01-06 22:05:00|402.4|397|402.92|397.52|403.07|397.67|402.39|396.99|218
1641507000000|2022-01-06 22:10:00|402.91|397.51|402.01|396.61|402.94|397.54|401.95|396.55|450
1641507300000|2022-01-06 22:15:00|402.02|396.62|403.89|398.49|404.28|398.88|402.01|396.61|443
1641507600000|2022-01-06 22:20:00|403.85|398.45|403.76|398.36|404.1|398.7|403.41|398.01|318
1641507900000|2022-01-06 22:25:00|403.75|398.35|403.38|397.98|403.75|398.35|403.28|397.88|251
1641508200000|2022-01-06 22:30:00|403.39|397.99|403.64|398.24|403.68|398.28|403.37|397.97|165
1641508500000|2022-01-06 22:35:00|403.65|398.25|403.55|398.15|403.69|398.29|403.55|398.15|179
1641508800000|2022-01-06 22:40:00|403.57|398.17|402.92|397.52|403.61|398.21|402.9|397.5|161
1641509100000|2022-01-06 22:45:00|402.88|397.48|403.15|397.75|403.17|397.77|402.88|397.48|98
1641509400000|2022-01-06 22:50:00|403.17|397.77|403.66|398.26|403.68|398.28|403.15|397.75|170
1641509700000|2022-01-06 22:55:00|403.64|398.24|404.35|398.95|404.46|399.06|403.59|398.19|331
1641510000000|2022-01-06 23:00:00|404.36|398.96|404.02|398.62|404.43|399.03|403.91|398.51|345
1641510300000|2022-01-06 23:05:00|404.01|398.61|403.85|398.45|404.31|398.91|403.72|398.32|336
1641510600000|2022-01-06 23:10:00|403.82|398.42|404.12|398.72|404.12|398.72|403.52|398.12|373
1641510900000|2022-01-06 23:15:00|404.13|398.73|403.03|397.63|404.23|398.83|402.92|397.52|403
1641511200000|2022-01-06 23:20:00|403.02|397.62|402.25|396.85|403.33|397.93|402.01|396.61|517
1641511500000|2022-01-06 23:25:00|402.28|396.88|402.95|397.55|403.23|397.83|402.28|396.88|426
1641511800000|2022-01-06 23:30:00|402.94|397.54|403.18|397.78|403.21|397.81|402.61|397.21|272
1641512100000|2022-01-06 23:35:00|403.17|397.77|403.84|398.44|403.91|398.51|403.11|397.71|299
1641512400000|2022-01-06 23:40:00|403.83|398.43|404.18|398.78|404.33|398.93|403.8|398.4|310
1641512700000|2022-01-06 23:45:00|404.19|398.79|402.96|397.56|404.26|398.86|402.95|397.55|321
1641513000000|2022-01-06 23:50:00|402.95|397.55|402.84|397.44|403.06|397.66|402.57|397.17|336
1641513300000|2022-01-06 23:55:00|402.83|397.43|402.59|397.19|403.24|397.84|402.58|397.18|329
1641513600000|2022-01-07 00:00:00|402.58|397.18|403.15|397.75|403.58|398.18|402.58|397.18|436
1641513900000|2022-01-07 00:05:00|403.14|397.74|401.75|396.35|403.4|398|401.73|396.33|383
1641514200000|2022-01-07 00:10:00|401.76|396.36|401.47|396.07|402.13|396.73|401.13|395.73|526
1641514500000|2022-01-07 00:15:00|401.46|396.06|401.83|396.43|403.24|397.84|401.43|396.03|571
1641514800000|2022-01-07 00:20:00|401.82|396.42|402.35|396.95|403.01|397.61|401.55|396.15|540
1641515100000|2022-01-07 00:25:00|402.33|396.93|402.32|396.92|402.44|397.04|401.6|396.2|436
1641515400000|2022-01-07 00:30:00|402.31|396.91|400.22|394.82|402.87|397.47|400.22|394.82|574
1641515700000|2022-01-07 00:35:00|400.2|394.8|401.25|395.85|401.98|396.58|400.01|394.61|666
1641516000000|2022-01-07 00:40:00|401.31|395.91|400.95|395.55|401.68|396.28|400.62|395.22|606
1641516300000|2022-01-07 00:45:00|400.94|395.54|402.12|396.72|403.23|397.83|400.86|395.46|671
1641516600000|2022-01-07 00:50:00|402.11|396.71|402.25|396.85|402.8|397.4|401.91|396.51|549
1641516900000|2022-01-07 00:55:00|402.26|396.86|401.78|396.38|402.3|396.9|401.59|396.19|397
1641517200000|2022-01-07 01:00:00|401.8|396.4|402.57|397.17|403.02|397.62|401.78|396.38|532
1641517500000|2022-01-07 01:05:00|402.56|397.16|402.36|396.96|402.91|397.51|402.09|396.69|450
1641517800000|2022-01-07 01:10:00|402.38|396.98|401.89|396.49|402.66|397.26|401.48|396.08|404
1641518100000|2022-01-07 01:15:00|401.88|396.48|401|395.6|401.89|396.49|400.83|395.43|529
1641518400000|2022-01-07 01:20:00|400.92|395.52|400.51|395.11|401.09|395.69|400.24|394.84|344
1641518700000|2022-01-07 01:25:00|400.49|395.09|402.13|396.73|402.25|396.85|400.49|395.09|431
1641519000000|2022-01-07 01:30:00|402.11|396.71|402.08|396.68|402.63|397.23|401.71|396.31|568
1641519300000|2022-01-07 01:35:00|402.1|396.7|401.67|396.27|402.27|396.87|401.43|396.03|426
1641519600000|2022-01-07 01:40:00|401.72|396.32|401.82|396.42|402.08|396.68|401.49|396.09|412
1641519900000|2022-01-07 01:45:00|401.81|396.41|402.29|396.89|402.67|397.27|401.78|396.38|353
1641520200000|2022-01-07 01:50:00|402.27|396.87|402.74|397.34|402.9|397.5|402.24|396.84|424
1641520500000|2022-01-07 01:55:00|402.73|397.33|402.64|397.24|402.89|397.49|402.62|397.22|281
1641520800000|2022-01-07 02:00:00|402.63|397.23|403.14|397.74|403.22|397.82|402.38|396.98|305
1641521100000|2022-01-07 02:05:00|403.13|397.73|401.7|396.3|403.13|397.73|401.64|396.24|378
1641521400000|2022-01-07 02:10:00|401.71|396.31|401.12|395.72|402|396.6|400.9|395.5|356
1641521700000|2022-01-07 02:15:00|401.11|395.71|401.42|396.02|401.61|396.21|400.97|395.57|411
1641522000000|2022-01-07 02:20:00|401.36|395.96|401.26|395.86|401.75|396.35|401.17|395.77|399
1641522300000|2022-01-07 02:25:00|401.25|395.85|401.6|396.2|401.69|396.29|401.11|395.71|364
1641522600000|2022-01-07 02:30:00|401.61|396.21|400.9|395.5|401.98|396.58|400.87|395.47|509
1641522900000|2022-01-07 02:35:00|400.91|395.51|400.35|394.95|400.99|395.59|400.33|394.93|399
1641523200000|2022-01-07 02:40:00|400.34|394.94|400.13|394.73|400.74|395.34|399.94|394.54|490
1641523500000|2022-01-07 02:45:00|400.15|394.75|400.15|394.75|400.3|394.9|399.67|394.27|358
1641523800000|2022-01-07 02:50:00|400.13|394.73|400.67|395.27|400.73|395.33|400.09|394.69|353
1641524100000|2022-01-07 02:55:00|400.66|395.26|399.75|394.35|400.68|395.28|399.64|394.24|352
1641524400000|2022-01-07 03:00:00|399.78|394.38|399.66|394.26|400.04|394.64|399.14|393.74|419
1641524700000|2022-01-07 03:05:00|399.65|394.25|399.56|394.16|399.76|394.36|398.58|393.18|630
1641525000000|2022-01-07 03:10:00|399.51|394.11|399.56|394.16|400.52|395.12|399.49|394.09|446
1641525300000|2022-01-07 03:15:00|399.55|394.15|399.44|394.04|399.73|394.33|398.8|393.4|358
1641525600000|2022-01-07 03:20:00|399.45|394.05|392.93|387.53|399.58|394.18|392.81|387.41|715
1641525900000|2022-01-07 03:25:00|392.91|387.51|391.66|386.26|393.38|387.98|390.58|385.18|862
1641526200000|2022-01-07 03:30:00|391.64|386.24|389.86|384.46|391.99|386.59|386.2|380.8|956
1641526500000|2022-01-07 03:35:00|389.82|384.42|389.51|384.11|390.24|384.84|388.9|383.5|884
1641526800000|2022-01-07 03:40:00|389.45|384.05|387.98|382.58|389.45|384.05|385.69|380.29|945
1641527100000|2022-01-07 03:45:00|387.97|382.57|388.54|383.14|389.17|383.77|387.79|382.39|854
1641527400000|2022-01-07 03:50:00|388.52|383.12|388.26|382.86|389.05|383.65|387.46|382.06|759
1641527700000|2022-01-07 03:55:00|388.17|382.77|387.15|381.75|388.34|382.94|386.74|381.34|803
1641528000000|2022-01-07 04:00:00|387.12|381.72|386.91|381.51|388.8|383.4|386.02|380.62|851
1641528300000|2022-01-07 04:05:00|386.83|381.43|387.06|381.66|388|382.6|385.56|380.16|827
1641528600000|2022-01-07 04:10:00|387.08|381.68|386.6|381.2|387.5|382.1|386.34|380.94|681
1641528900000|2022-01-07 04:15:00|386.59|381.19|381.6|376.2|386.61|381.21|381.05|375.65|842
1641529200000|2022-01-07 04:20:00|381.69|376.29|382.12|376.72|383.42|378.02|380.89|375.49|936
1641529500000|2022-01-07 04:25:00|382.13|376.73|383.45|378.05|383.84|378.44|382.13|376.73|847
1641529800000|2022-01-07 04:30:00|383.4|378|380.22|374.82|383.4|378|379.85|374.45|863
1641530100000|2022-01-07 04:35:00|380.21|374.81|381.64|376.24|381.85|376.45|378.31|372.91|873
1641530400000|2022-01-07 04:40:00|381.65|376.25|382.55|377.15|382.58|377.18|381.1|375.7|762
1641530700000|2022-01-07 04:45:00|382.57|377.17|384.88|379.48|385.06|379.66|382.54|377.14|780
1641531000000|2022-01-07 04:50:00|384.87|379.47|384.65|379.25|385.8|380.4|384.52|379.12|691
1641531300000|2022-01-07 04:55:00|384.67|379.27|385.08|379.68|385.24|379.84|384.06|378.66|740
1641531600000|2022-01-07 05:00:00|385.09|379.69|384.03|378.63|385.66|380.26|383.62|378.22|714
1641531900000|2022-01-07 05:05:00|384.02|378.62|383.33|377.93|384.28|378.88|383.25|377.85|667
1641532200000|2022-01-07 05:10:00|383.28|377.88|384.38|378.98|384.42|379.02|382.56|377.16|660
1641532500000|2022-01-07 05:15:00|384.37|378.97|385.81|380.41|385.82|380.42|384.35|378.95|583
1641532800000|2022-01-07 05:20:00|385.8|380.4|385.25|379.85|386.01|380.61|385.1|379.7|516
1641533100000|2022-01-07 05:25:00|385.21|379.81|384.52|379.12|385.25|379.85|384.35|378.95|616
1641533400000|2022-01-07 05:30:00|384.53|379.13|385.86|380.46|385.86|380.46|384.51|379.11|526
1641533700000|2022-01-07 05:35:00|385.87|380.47|384.88|379.48|385.87|380.47|384.82|379.42|528
1641534000000|2022-01-07 05:40:00|384.89|379.49|384.61|379.21|385.49|380.09|384.27|378.87|493
1641534300000|2022-01-07 05:45:00|384.6|379.2|384.62|379.22|384.96|379.56|384.35|378.95|461
1641534600000|2022-01-07 05:50:00|384.57|379.17|384.51|379.11|385.08|379.68|384.19|378.79|450
1641534900000|2022-01-07 05:55:00|384.45|379.05|385.92|380.52|386.19|380.79|384.29|378.89|502
1641535200000|2022-01-07 06:00:00|385.94|380.54|385.38|379.98|386.19|380.79|385.34|379.94|440
1641535500000|2022-01-07 06:05:00|385.37|379.97|385.18|379.78|385.69|380.29|385|379.6|499
1641535800000|2022-01-07 06:10:00|385.21|379.81|384.38|378.98|385.24|379.84|384.03|378.63|506
1641536100000|2022-01-07 06:15:00|384.4|379|384.02|378.62|384.45|379.05|383.21|377.81|618
1641536400000|2022-01-07 06:20:00|384.01|378.61|384.36|378.96|384.58|379.18|383.45|378.05|515
1641536700000|2022-01-07 06:25:00|384.37|378.97|382.99|377.59|384.62|379.22|382.83|377.43|495
1641537000000|2022-01-07 06:30:00|383|377.6|383.75|378.35|383.85|378.45|382.45|377.05|540
1641537300000|2022-01-07 06:35:00|383.77|378.37|381.96|376.56|383.79|378.39|381.7|376.3|491
1641537600000|2022-01-07 06:40:00|381.97|376.57|382.09|376.69|382.64|377.24|381.44|376.04|645
1641537900000|2022-01-07 06:45:00|382.04|376.64|381.53|376.13|382.18|376.78|381.16|375.76|551
1641538200000|2022-01-07 06:50:00|381.57|376.17|382.05|376.65|382.45|377.05|381.49|376.09|526
1641538500000|2022-01-07 06:55:00|382.04|376.64|382.68|377.28|383.03|377.63|381.99|376.59|568
1641538800000|2022-01-07 07:00:00|382.7|377.3|380.74|375.34|382.95|377.55|380.74|375.34|606
1641539100000|2022-01-07 07:05:00|380.69|375.29|379.66|374.26|381.15|375.75|378.98|373.58|745
1641539400000|2022-01-07 07:10:00|379.68|374.28|379.56|374.16|379.78|374.38|378.75|373.35|728
1641539700000|2022-01-07 07:15:00|379.54|374.14|380.33|374.93|381.07|375.67|379.46|374.06|690
1641540000000|2022-01-07 07:20:00|380.34|374.94|382.7|377.3|382.74|377.34|380.33|374.93|689
1641540300000|2022-01-07 07:25:00|382.69|377.29|383.73|378.33|383.75|378.35|382.32|376.92|560
1641540600000|2022-01-07 07:30:00|383.72|378.32|383.93|378.53|384.97|379.57|382.98|377.58|659
1641540900000|2022-01-07 07:35:00|383.94|378.54|383.96|378.56|384.22|378.82|383.36|377.96|493
1641541200000|2022-01-07 07:40:00|383.93|378.53|382.8|377.4|384.02|378.62|382.65|377.25|514
1641541500000|2022-01-07 07:45:00|382.82|377.42|383.86|378.46|383.9|378.5|382.76|377.36|591
1641541800000|2022-01-07 07:50:00|383.84|378.44|385.1|379.7|385.18|379.78|383.83|378.43|598
1641542100000|2022-01-07 07:55:00|385.08|379.68|386.23|380.83|386.56|381.16|384.87|379.47|533
1641542400000|2022-01-07 08:00:00|386.21|380.81|388.67|383.27|388.82|383.42|385.38|379.98|744
1641542700000|2022-01-07 08:05:00|388.68|383.28|388.17|382.77|389.03|383.63|387.63|382.23|740
1641543000000|2022-01-07 08:10:00|388.18|382.78|388.76|383.36|389.08|383.68|387.27|381.87|668
1641543300000|2022-01-07 08:15:00|388.75|383.35|388.49|383.09|388.75|383.35|387.41|382.01|624
1641543600000|2022-01-07 08:20:00|388.48|383.08|388.59|383.19|388.87|383.47|388.17|382.77|545
1641543900000|2022-01-07 08:25:00|388.6|383.2|397.25|391.85|398.92|393.52|388.29|382.89|889
1641544200000|2022-01-07 08:30:00|397.23|391.83|397.18|391.78|399.45|394.05|396.59|391.19|858
1641544500000|2022-01-07 08:35:00|397.17|391.77|398.5|393.1|398.64|393.24|395.86|390.46|821
1641544800000|2022-01-07 08:40:00|398.49|393.09|399.12|393.72|399.14|393.74|397.06|391.66|704
1641545100000|2022-01-07 08:45:00|399.03|393.63|396.87|391.47|399.2|393.8|396.69|391.29|652
1641545400000|2022-01-07 08:50:00|396.83|391.43|395.99|390.59|397.12|391.72|395.99|390.59|476
1641545700000|2022-01-07 08:55:00|396|390.6|395.72|390.32|396.84|391.44|395.24|389.84|484
1641546000000|2022-01-07 09:00:00|395.58|390.18|395.92|390.52|396.24|390.84|395.38|389.98|505
1641546300000|2022-01-07 09:05:00|395.93|390.53|396.52|391.12|397.28|391.88|395.76|390.36|562
1641546600000|2022-01-07 09:10:00|396.46|391.06|397.32|391.92|397.44|392.04|396.38|390.98|517
1641546900000|2022-01-07 09:15:00|397.31|391.91|397.72|392.32|397.93|392.53|396.64|391.24|413
1641547200000|2022-01-07 09:20:00|397.77|392.37|396.87|391.47|397.9|392.5|396.74|391.34|459
1641547500000|2022-01-07 09:25:00|396.88|391.48|397.43|392.03|398.01|392.61|396.88|391.48|511
1641547800000|2022-01-07 09:30:00|397.42|392.02|398.99|393.59|399.46|394.06|397.4|392|554
1641548100000|2022-01-07 09:35:00|399.01|393.61|399.28|393.88|399.75|394.35|398.57|393.17|595
1641548400000|2022-01-07 09:40:00|399.27|393.87|398.47|393.07|399.38|393.98|398.44|393.04|448
1641548700000|2022-01-07 09:45:00|398.46|393.06|398.41|393.01|399.11|393.71|398.25|392.85|429
1641549000000|2022-01-07 09:50:00|398.42|393.02|398.4|393|398.77|393.37|397.97|392.57|353
1641549300000|2022-01-07 09:55:00|398.41|393.01|397.81|392.41|398.55|393.15|397.32|391.92|474
1641549600000|2022-01-07 10:00:00|397.83|392.43|398.16|392.76|398.21|392.81|397.24|391.84|497
1641549900000|2022-01-07 10:05:00|398.14|392.74|398.92|393.52|398.97|393.57|397.8|392.4|517
1641550200000|2022-01-07 10:10:00|398.86|393.46|398.62|393.22|399.7|394.3|398.51|393.11|377
1641550500000|2022-01-07 10:15:00|398.63|393.23|398.34|392.94|398.81|393.41|397.32|391.92|340
1641550800000|2022-01-07 10:20:00|398.33|392.93|398.17|392.77|398.33|392.93|397.66|392.26|402
1641551100000|2022-01-07 10:25:00|398.18|392.78|398.24|392.84|398.79|393.39|398.17|392.77|445
1641551400000|2022-01-07 10:30:00|398.25|392.85|398.34|392.94|398.68|393.28|397.89|392.49|461
1641551700000|2022-01-07 10:35:00|398.35|392.95|397.96|392.56|398.58|393.18|397.58|392.18|352
1641552000000|2022-01-07 10:40:00|397.95|392.55|397.56|392.16|398.31|392.91|397.46|392.06|472
1641552300000|2022-01-07 10:45:00|397.57|392.17|398.55|393.15|399.03|393.63|397.22|391.82|556
1641552600000|2022-01-07 10:50:00|398.56|393.16|396.68|391.28|398.57|393.17|396.43|391.03|435
1641552900000|2022-01-07 10:55:00|396.69|391.29|400.94|395.54|402.86|397.46|396.65|391.25|726
1641553200000|2022-01-07 11:00:00|400.95|395.55|400.44|395.04|404.01|398.61|400.36|394.96|752
1641553500000|2022-01-07 11:05:00|400.38|394.98|400.82|395.42|401.14|395.74|399.43|394.03|544
1641553800000|2022-01-07 11:10:00|400.85|395.45|399.55|394.15|401.11|395.71|399.12|393.72|587
1641554100000|2022-01-07 11:15:00|399.54|394.14|399.73|394.33|400.8|395.4|399.28|393.88|473
1641554400000|2022-01-07 11:20:00|399.71|394.31|399.35|393.95|400.15|394.75|399.18|393.78|449
1641554700000|2022-01-07 11:25:00|399.37|393.97|398.9|393.5|399.39|393.99|398.81|393.41|327
1641555000000|2022-01-07 11:30:00|398.91|393.51|399.28|393.88|399.52|394.12|398.37|392.97|417
1641555300000|2022-01-07 11:35:00|399.27|393.87|398.73|393.33|399.29|393.89|398.42|393.02|454
1641555600000|2022-01-07 11:40:00|398.72|393.32|398.35|392.95|398.72|393.32|397.74|392.34|429
1641555900000|2022-01-07 11:45:00|398.36|392.96|398.59|393.19|399.01|393.61|398.36|392.96|389
1641556200000|2022-01-07 11:50:00|398.58|393.18|398.34|392.94|398.59|393.19|397.96|392.56|330
1641556500000|2022-01-07 11:55:00|398.33|392.93|397.58|392.18|398.38|392.98|397.02|391.62|482
1641556800000|2022-01-07 12:00:00|397.6|392.2|399.19|393.79|399.21|393.81|397.6|392.2|621
1641557100000|2022-01-07 12:05:00|399.2|393.8|399.14|393.74|399.49|394.09|399.01|393.61|434
1641557400000|2022-01-07 12:10:00|399.13|393.73|399.78|394.38|399.86|394.46|398.41|393.01|525
1641557700000|2022-01-07 12:15:00|399.79|394.39|399.94|394.54|400.05|394.65|399.41|394.01|565
1641558000000|2022-01-07 12:20:00|399.91|394.51|399.12|393.72|399.99|394.59|398.91|393.51|505
1641558300000|2022-01-07 12:25:00|399.11|393.71|399.82|394.42|399.91|394.51|398.8|393.4|447
1641558600000|2022-01-07 12:30:00|399.81|394.41|399.18|393.78|400.13|394.73|399.17|393.77|393
1641558900000|2022-01-07 12:35:00|399.19|393.79|399.31|393.91|399.49|394.09|398.65|393.25|350
1641559200000|2022-01-07 12:40:00|399.34|393.94|398.95|393.55|399.37|393.97|398.38|392.98|443
1641559500000|2022-01-07 12:45:00|398.94|393.54|398.63|393.23|399.15|393.75|398.58|393.18|424
1641559800000|2022-01-07 12:50:00|398.6|393.2|397.76|392.36|398.6|393.2|397.68|392.28|399
1641560100000|2022-01-07 12:55:00|397.77|392.37|398.32|392.92|398.75|393.35|397.73|392.33|422
1641560400000|2022-01-07 13:00:00|398.31|392.91|398.24|392.84|399.08|393.68|398.16|392.76|472
1641560700000|2022-01-07 13:05:00|398.25|392.85|397.67|392.27|398.5|393.1|397.46|392.06|539
1641561000000|2022-01-07 13:10:00|397.64|392.24|397.02|391.62|398.1|392.7|396.6|391.2|566
1641561300000|2022-01-07 13:15:00|397.06|391.66|397.05|391.65|397.92|392.52|396.5|391.1|621
1641561600000|2022-01-07 13:20:00|397.06|391.66|397.34|391.94|397.63|392.23|396.65|391.25|542
1641561900000|2022-01-07 13:25:00|397.35|391.95|397.35|391.95|397.66|392.26|396.9|391.5|577
1641562200000|2022-01-07 13:30:00|397.36|391.96|400.25|394.85|400.76|395.36|397.36|391.96|934
1641562500000|2022-01-07 13:35:00|400.23|394.83|391.96|386.56|400.44|395.04|391.59|386.19|878
1641562800000|2022-01-07 13:40:00|391.97|386.57|389.04|383.64|392.39|386.99|386.88|381.48|1031
1641563100000|2022-01-07 13:45:00|389.01|383.61|391.37|385.97|391.98|386.58|387.94|382.54|942
1641563400000|2022-01-07 13:50:00|391.36|385.96|390.16|384.76|392.47|387.07|390.16|384.76|884
1641563700000|2022-01-07 13:55:00|390.15|384.75|390.36|384.96|390.9|385.5|389.46|384.06|794
1641564000000|2022-01-07 14:00:00|390.37|384.97|390.19|384.79|390.96|385.56|389.74|384.34|685
1641564300000|2022-01-07 14:05:00|390.18|384.78|392.26|386.86|392.28|386.88|390.15|384.75|633
1641564600000|2022-01-07 14:10:00|392.24|386.84|392.2|386.8|392.3|386.9|391.74|386.34|520
1641564900000|2022-01-07 14:15:00|392.21|386.81|392.92|387.52|392.94|387.54|391.93|386.53|673
1641565200000|2022-01-07 14:20:00|392.87|387.47|392.19|386.79|392.97|387.57|391.98|386.58|583
1641565500000|2022-01-07 14:25:00|392.16|386.76|392.62|387.22|392.83|387.43|392.06|386.66|630
1641565800000|2022-01-07 14:30:00|392.66|387.26|390.5|385.1|393.08|387.68|390.46|385.06|780
1641566100000|2022-01-07 14:35:00|390.49|385.09|391.14|385.74|391.29|385.89|389.73|384.33|791
1641566400000|2022-01-07 14:40:00|391.15|385.75|393.06|387.66|393.1|387.7|390.76|385.36|652
1641566700000|2022-01-07 14:45:00|393.02|387.62|393.3|387.9|393.87|388.47|392.71|387.31|706
1641567000000|2022-01-07 14:50:00|393.27|387.87|393.25|387.85|393.45|388.05|392.56|387.16|610
1641567300000|2022-01-07 14:55:00|393.28|387.88|392.53|387.13|393.87|388.47|392.45|387.05|613
1641567600000|2022-01-07 15:00:00|392.52|387.12|391.38|385.98|392.69|387.29|391.07|385.67|717
1641567900000|2022-01-07 15:05:00|391.4|386|390.5|385.1|391.98|386.58|390.49|385.09|709
1641568200000|2022-01-07 15:10:00|390.53|385.13|390.75|385.35|391.69|386.29|390.41|385.01|619
1641568500000|2022-01-07 15:15:00|390.72|385.32|390.47|385.07|390.72|385.32|389.67|384.27|632
1641568800000|2022-01-07 15:20:00|390.46|385.06|390.81|385.41|391.68|386.28|389.99|384.59|666
1641569100000|2022-01-07 15:25:00|390.8|385.4|390.75|385.35|391.47|386.07|390.53|385.13|568
1641569400000|2022-01-07 15:30:00|390.73|385.33|390.92|385.52|391.61|386.21|390.5|385.1|608
1641569700000|2022-01-07 15:35:00|390.91|385.51|388.31|382.91|391.07|385.67|388.25|382.85|661
1641570000000|2022-01-07 15:40:00|388.32|382.92|387.03|381.63|389.2|383.8|386.45|381.05|794
1641570300000|2022-01-07 15:45:00|387.06|381.66|386.16|380.76|387.66|382.26|386.1|380.7|753
1641570600000|2022-01-07 15:50:00|386.15|380.75|386.39|380.99|387.3|381.9|381.31|375.91|899
1641570900000|2022-01-07 15:55:00|386.44|381.04|387.19|381.79|388.12|382.72|385.84|380.44|979
1641571200000|2022-01-07 16:00:00|387.13|381.73|388.12|382.72|389.04|383.64|387.08|381.68|920
1641571500000|2022-01-07 16:05:00|388.11|382.71|387.21|381.81|388.49|383.09|387|381.6|834
1641571800000|2022-01-07 16:10:00|387.2|381.8|385.63|380.23|387.43|382.03|385.07|379.67|827
1641572100000|2022-01-07 16:15:00|385.66|380.26|383.94|378.54|386.48|381.08|383.49|378.09|836
1641572400000|2022-01-07 16:20:00|383.99|378.59|385.85|380.45|386.14|380.74|383.8|378.4|764
1641572700000|2022-01-07 16:25:00|385.84|380.44|394.13|388.73|394.15|388.75|385.59|380.19|836
1641573000000|2022-01-07 16:30:00|394.15|388.75|393.37|387.97|394.54|389.14|393.08|387.68|794
1641573300000|2022-01-07 16:35:00|393.38|387.98|392.89|387.49|393.83|388.43|392.45|387.05|754
1641573600000|2022-01-07 16:40:00|392.9|387.5|393.74|388.34|394.02|388.62|392.85|387.45|670
1641573900000|2022-01-07 16:45:00|393.73|388.33|394.58|389.18|394.81|389.41|392.8|387.4|733
1641574200000|2022-01-07 16:50:00|394.57|389.17|395.29|389.89|395.29|389.89|393.67|388.27|701
1641574500000|2022-01-07 16:55:00|395.26|389.86|396.55|391.15|397.12|391.72|394.9|389.5|731
1641574800000|2022-01-07 17:00:00|396.56|391.16|395.32|389.92|396.58|391.18|395.22|389.82|606
1641575100000|2022-01-07 17:05:00|395.34|389.94|395|389.6|395.36|389.96|394.78|389.38|601
1641575400000|2022-01-07 17:10:00|395.04|389.64|395.23|389.83|395.77|390.37|394.92|389.52|568
1641575700000|2022-01-07 17:15:00|395.22|389.82|394.74|389.34|396.17|390.77|394.74|389.34|647
1641576000000|2022-01-07 17:20:00|394.73|389.33|393.62|388.22|394.75|389.35|393.56|388.16|564
1641576300000|2022-01-07 17:25:00|393.63|388.23|393.89|388.49|394.09|388.69|392.9|387.5|599
1641576600000|2022-01-07 17:30:00|393.87|388.47|392.35|386.95|393.87|388.47|392.34|386.94|566
1641576900000|2022-01-07 17:35:00|392.34|386.94|391.71|386.31|392.74|387.34|391.25|385.85|595
1641577200000|2022-01-07 17:40:00|391.7|386.3|392.4|387|392.63|387.23|391.67|386.27|449
1641577500000|2022-01-07 17:45:00|392.39|386.99|392.9|387.5|393.63|388.23|392.18|386.78|525
1641577800000|2022-01-07 17:50:00|392.88|387.48|393.65|388.25|393.69|388.29|392.61|387.21|485
1641578100000|2022-01-07 17:55:00|393.64|388.24|394.05|388.65|394.1|388.7|393.34|387.94|355
1641578400000|2022-01-07 18:00:00|394.06|388.66|394.13|388.73|394.18|388.78|393.04|387.64|500
1641578700000|2022-01-07 18:05:00|394.12|388.72|392.74|387.34|394.12|388.72|392.65|387.25|459
1641579000000|2022-01-07 18:10:00|392.75|387.35|393.06|387.66|393.4|388|392.71|387.31|433
1641579300000|2022-01-07 18:15:00|393.05|387.65|391.97|386.57|393.62|388.22|391.97|386.57|476
1641579600000|2022-01-07 18:20:00|391.98|386.58|390.88|385.48|392.07|386.67|390.78|385.38|458
1641579900000|2022-01-07 18:25:00|390.87|385.47|390.4|385|391.14|385.74|390.3|384.9|427
1641580200000|2022-01-07 18:30:00|390.39|384.99|391.75|386.35|392.2|386.8|390.38|384.98|625
1641580500000|2022-01-07 18:35:00|391.77|386.37|390.8|385.4|392.09|386.69|390.64|385.24|457
1641580800000|2022-01-07 18:40:00|390.81|385.41|390.44|385.04|391.27|385.87|390.41|385.01|455
1641581100000|2022-01-07 18:45:00|390.45|385.05|389.29|383.89|390.49|385.09|389.13|383.73|528
1641581400000|2022-01-07 18:50:00|389.28|383.88|390.1|384.7|390.21|384.81|388.86|383.46|627
1641581700000|2022-01-07 18:55:00|390.09|384.69|390.53|385.13|390.68|385.28|390|384.6|394
1641582000000|2022-01-07 19:00:00|390.55|385.15|390.54|385.14|391.27|385.87|390.53|385.13|473
1641582300000|2022-01-07 19:05:00|390.56|385.16|389.06|383.66|390.57|385.17|388.83|383.43|572
1641582600000|2022-01-07 19:10:00|389.05|383.65|388.97|383.57|389.62|384.22|388.89|383.49|477
1641582900000|2022-01-07 19:15:00|388.96|383.56|389.45|384.05|389.85|384.45|388.95|383.55|449
1641583200000|2022-01-07 19:20:00|389.44|384.04|389.24|383.84|389.53|384.13|388.96|383.56|363
1641583500000|2022-01-07 19:25:00|389.25|383.85|390.39|384.99|390.39|384.99|389.17|383.77|564
1641583800000|2022-01-07 19:30:00|390.38|384.98|390.71|385.31|391.03|385.63|390.18|384.78|441
1641584100000|2022-01-07 19:35:00|390.68|385.28|391.42|386.02|391.46|386.06|390.66|385.26|435
1641584400000|2022-01-07 19:40:00|391.43|386.03|391.16|385.76|391.49|386.09|390.85|385.45|477
1641584700000|2022-01-07 19:45:00|391.15|385.75|391.64|386.24|392.23|386.83|390.72|385.32|491
1641585000000|2022-01-07 19:50:00|391.66|386.26|391.97|386.57|392.06|386.66|391.03|385.63|458
1641585300000|2022-01-07 19:55:00|391.93|386.53|391.19|385.79|392.12|386.72|390.95|385.55|476
1641585600000|2022-01-07 20:00:00|391.15|385.75|392.26|386.86|392.39|386.99|391.15|385.75|482
1641585900000|2022-01-07 20:05:00|392.25|386.85|391.64|386.24|392.35|386.95|391.59|386.19|475
1641586200000|2022-01-07 20:10:00|391.65|386.25|390.38|384.98|391.74|386.34|390.2|384.8|432
1641586500000|2022-01-07 20:15:00|390.43|385.03|389.39|383.99|390.65|385.25|389.36|383.96|544
1641586800000|2022-01-07 20:20:00|389.4|384|389.26|383.86|390.52|385.12|389.25|383.85|494
1641587100000|2022-01-07 20:25:00|389.25|383.85|389.7|384.3|389.87|384.47|389.07|383.67|477
1641587400000|2022-01-07 20:30:00|389.73|384.33|390.45|385.05|390.9|385.5|389.59|384.19|551
1641587700000|2022-01-07 20:35:00|390.47|385.07|391.11|385.71|391.78|386.38|390.27|384.87|537
1641588000000|2022-01-07 20:40:00|391.1|385.7|390.68|385.28|391.38|385.98|390.08|384.68|501
1641588300000|2022-01-07 20:45:00|390.69|385.29|391.14|385.74|391.38|385.98|390.32|384.92|592
1641588600000|2022-01-07 20:50:00|391.16|385.76|391.97|386.57|392.44|387.04|390.88|385.48|649
1641588900000|2022-01-07 20:55:00|391.95|386.55|391.67|386.27|392.37|386.97|391.54|386.14|445
1641589200000|2022-01-07 21:00:00|391.68|386.28|392|386.6|392.12|386.72|391.48|386.08|392
1641589500000|2022-01-07 21:05:00|391.99|386.59|391.5|386.1|392.23|386.83|391.49|386.09|403
1641589800000|2022-01-07 21:10:00|391.51|386.11|391.51|386.11|391.95|386.55|391.49|386.09|330
1641590100000|2022-01-07 21:15:00|391.5|386.1|391.3|385.9|391.83|386.43|391.24|385.84|340
1641590400000|2022-01-07 21:20:00|391.31|385.91|391.89|386.49|391.97|386.57|391.3|385.9|254
1641590700000|2022-01-07 21:25:00|391.88|386.48|390.97|385.57|391.97|386.57|390.9|385.5|373
1641591000000|2022-01-07 21:30:00|390.95|385.55|390.99|385.59|391.63|386.23|390.93|385.53|338
1641591300000|2022-01-07 21:35:00|390.98|385.58|392.06|386.66|392.06|386.66|390.9|385.5|331
1641591600000|2022-01-07 21:40:00|392.05|386.65|391.7|386.3|392.11|386.71|391.25|385.85|317
1641591900000|2022-01-07 21:45:00|391.69|386.29|391.16|385.76|391.7|386.3|391.15|385.75|244
1641592200000|2022-01-07 21:50:00|391.18|385.78|390.79|385.39|391.35|385.95|390.79|385.39|173
1641592500000|2022-01-07 21:55:00|390.8|385.4|391.02|385.62|391.18|385.78|390.75|385.35|182
1641628800000|2022-01-08 08:00:00|391.82|386.42|392.72|387.32|392.73|387.33|391.82|386.42|299
1641629100000|2022-01-08 08:05:00|392.73|387.33|392.99|387.59|393.49|388.09|392.73|387.33|364
1641629400000|2022-01-08 08:10:00|392.98|387.58|393.48|388.08|394|388.6|392.9|387.5|340
1641629700000|2022-01-08 08:15:00|393.47|388.07|393.21|387.81|393.47|388.07|392.83|387.43|344
1641630000000|2022-01-08 08:20:00|393.22|387.82|392.29|386.89|393.41|388.01|392.09|386.69|423
1641630300000|2022-01-08 08:25:00|392.28|386.88|391.9|386.5|392.59|387.19|391.88|386.48|334
1641630600000|2022-01-08 08:30:00|391.89|386.49|391.29|385.89|391.95|386.55|390.73|385.33|447
1641630900000|2022-01-08 08:35:00|391.28|385.88|391.29|385.89|391.42|386.02|390.86|385.46|387
1641631200000|2022-01-08 08:40:00|391.3|385.9|391.34|385.94|391.48|386.08|391.21|385.81|264
1641631500000|2022-01-08 08:45:00|391.33|385.93|392.12|386.72|392.15|386.75|391.23|385.83|335
1641631800000|2022-01-08 08:50:00|392.13|386.73|392.07|386.67|392.19|386.79|391.92|386.52|240
1641632100000|2022-01-08 08:55:00|392.06|386.66|391.51|386.11|392.06|386.66|391.42|386.02|295
1641632400000|2022-01-08 09:00:00|391.52|386.12|391.97|386.57|392.28|386.88|391.48|386.08|297
1641632700000|2022-01-08 09:05:00|391.96|386.56|392.6|387.2|392.69|387.29|391.96|386.56|272
1641633000000|2022-01-08 09:10:00|392.61|387.21|392.6|387.2|392.61|387.21|392.22|386.82|230
1641633300000|2022-01-08 09:15:00|392.61|387.21|392.21|386.81|392.66|387.26|392.18|386.78|219
1641633600000|2022-01-08 09:20:00|392.2|386.8|392.12|386.72|392.23|386.83|391.69|386.29|278
1641633900000|2022-01-08 09:25:00|392.11|386.71|392.22|386.82|392.32|386.92|392.02|386.62|227
1641634200000|2022-01-08 09:30:00|392.2|386.8|392.01|386.61|392.21|386.81|391.54|386.14|219
1641634500000|2022-01-08 09:35:00|392.03|386.63|391.92|386.52|392.29|386.89|391.92|386.52|174
1641634800000|2022-01-08 09:40:00|391.91|386.51|392.92|387.52|393.23|387.83|391.91|386.51|375
1641635100000|2022-01-08 09:45:00|392.91|387.51|392.38|386.98|393.07|387.67|392.3|386.9|254
1641635400000|2022-01-08 09:50:00|392.37|386.97|393.01|387.61|393.05|387.65|392.35|386.95|319
1641635700000|2022-01-08 09:55:00|393|387.6|393.3|387.9|393.38|387.98|392.85|387.45|397
1641636000000|2022-01-08 10:00:00|393.31|387.91|392.66|387.26|393.6|388.2|392.61|387.21|363
1641636300000|2022-01-08 10:05:00|392.67|387.27|393.04|387.64|393.22|387.82|392.64|387.24|232
1641636600000|2022-01-08 10:10:00|393.05|387.65|393.15|387.75|393.19|387.79|393.04|387.64|239
1641636900000|2022-01-08 10:15:00|393.14|387.74|392.74|387.34|393.14|387.74|392.71|387.31|236
1641637200000|2022-01-08 10:20:00|392.75|387.35|393.03|387.63|393.11|387.71|392.67|387.27|230
1641637500000|2022-01-08 10:25:00|393.04|387.64|393.27|387.87|393.28|387.88|392.96|387.56|192
1641637800000|2022-01-08 10:30:00|393.26|387.86|393.14|387.74|393.6|388.2|393.13|387.73|249
1641638100000|2022-01-08 10:35:00|393.13|387.73|392.97|387.57|393.62|388.22|392.92|387.52|249
1641638400000|2022-01-08 10:40:00|392.94|387.54|392.27|386.87|393.02|387.62|391.94|386.54|334
1641638700000|2022-01-08 10:45:00|392.26|386.86|390.73|385.33|392.27|386.87|390.03|384.63|465
1641639000000|2022-01-08 10:50:00|390.74|385.34|390.99|385.59|391.28|385.88|390.39|384.99|317
1641639300000|2022-01-08 10:55:00|391|385.6|391.07|385.67|391.18|385.78|390.64|385.24|226
1641639600000|2022-01-08 11:00:00|391.08|385.68|390.26|384.86|391.08|385.68|389.89|384.49|329
1641639900000|2022-01-08 11:05:00|390.25|384.85|391.32|385.92|391.72|386.32|390.02|384.62|451
1641640200000|2022-01-08 11:10:00|391.28|385.88|393.44|388.04|394.01|388.61|391.15|385.75|455
1641640500000|2022-01-08 11:15:00|393.47|388.07|393.88|388.48|394.05|388.65|393.14|387.74|362
1641640800000|2022-01-08 11:20:00|393.89|388.49|393.6|388.2|393.9|388.5|393.3|387.9|218
1641641100000|2022-01-08 11:25:00|393.58|388.18|393.01|387.61|393.6|388.2|392.79|387.39|173
1641641400000|2022-01-08 11:30:00|393.02|387.62|392.25|386.85|393.45|388.05|392.18|386.78|284
1641641700000|2022-01-08 11:35:00|392.29|386.89|392.62|387.22|392.69|387.29|392.26|386.86|190
1641642000000|2022-01-08 11:40:00|392.61|387.21|393.7|388.3|393.76|388.36|392.59|387.19|221
1641642300000|2022-01-08 11:45:00|393.71|388.31|392.42|387.02|393.8|388.4|392.42|387.02|302
1641642600000|2022-01-08 11:50:00|392.43|387.03|392.65|387.25|393.72|388.32|392.42|387.02|365
1641642900000|2022-01-08 11:55:00|392.64|387.24|392.9|387.5|393.28|387.88|392.43|387.03|309
1641643200000|2022-01-08 12:00:00|392.89|387.49|393.21|387.81|393.22|387.82|392.38|386.98|336
1641643500000|2022-01-08 12:05:00|393.19|387.79|393.33|387.93|393.54|388.14|393.16|387.76|293
1641643800000|2022-01-08 12:10:00|393.35|387.95|393.46|388.06|393.54|388.14|393.14|387.74|267
1641644100000|2022-01-08 12:15:00|393.45|388.05|392.58|387.18|393.46|388.06|392.58|387.18|279
1641644400000|2022-01-08 12:20:00|392.59|387.19|392.03|386.63|392.79|387.39|392.03|386.63|287
1641644700000|2022-01-08 12:25:00|392.04|386.64|392.56|387.16|392.57|387.17|391.99|386.59|351
1641645000000|2022-01-08 12:30:00|392.57|387.17|392.46|387.06|392.79|387.39|392.1|386.7|313
1641645300000|2022-01-08 12:35:00|392.43|387.03|391.71|386.31|392.55|387.15|391.67|386.27|318
1641645600000|2022-01-08 12:40:00|391.69|386.29|391.14|385.74|391.7|386.3|390.91|385.51|363
1641645900000|2022-01-08 12:45:00|391.13|385.73|391.23|385.83|391.68|386.28|391.08|385.68|392
1641646200000|2022-01-08 12:50:00|391.24|385.84|391.99|386.59|392.27|386.87|391.24|385.84|286
1641646500000|2022-01-08 12:55:00|391.98|386.58|391.91|386.51|392.25|386.85|391.91|386.51|221
1641646800000|2022-01-08 13:00:00|391.9|386.5|392.61|387.21|392.64|387.24|391.02|385.62|359
1641647100000|2022-01-08 13:05:00|392.6|387.2|392.35|386.95|392.76|387.36|392.04|386.64|286
1641647400000|2022-01-08 13:10:00|392.34|386.94|392.26|386.86|392.52|387.12|392.13|386.73|209
1641647700000|2022-01-08 13:15:00|392.27|386.87|391.37|385.97|392.31|386.91|390.43|385.03|513
1641648000000|2022-01-08 13:20:00|391.36|385.96|391.56|386.16|391.88|386.48|391.1|385.7|308
1641648300000|2022-01-08 13:25:00|391.55|386.15|392.9|387.5|393.01|387.61|391.54|386.14|376
1641648600000|2022-01-08 13:30:00|392.91|387.51|391.96|386.56|392.99|387.59|391.95|386.55|251
1641648900000|2022-01-08 13:35:00|391.95|386.55|392.28|386.88|392.56|387.16|391.93|386.53|266
1641649200000|2022-01-08 13:40:00|392.29|386.89|392.68|387.28|392.96|387.56|392.28|386.88|228
1641649500000|2022-01-08 13:45:00|392.67|387.27|393.59|388.19|393.73|388.33|392.65|387.25|367
1641649800000|2022-01-08 13:50:00|393.57|388.17|393.05|387.65|393.7|388.3|393|387.6|249
1641650100000|2022-01-08 13:55:00|393.04|387.64|392.65|387.25|393.04|387.64|392.31|386.91|304
1641650400000|2022-01-08 14:00:00|392.66|387.26|393.05|387.65|393.06|387.66|392.49|387.09|254
1641650700000|2022-01-08 14:05:00|393.04|387.64|393.24|387.84|393.32|387.92|392.63|387.23|281
1641651000000|2022-01-08 14:10:00|393.25|387.85|393.18|387.78|393.41|388.01|392.91|387.51|274
1641651300000|2022-01-08 14:15:00|393.2|387.8|391.3|385.9|393.54|388.14|391.13|385.73|396
1641651600000|2022-01-08 14:20:00|391.31|385.91|391.16|385.76|391.53|386.13|390.78|385.38|408
1641651900000|2022-01-08 14:25:00|391.17|385.77|390.93|385.53|391.17|385.77|390.82|385.42|270
1641652200000|2022-01-08 14:30:00|390.94|385.54|389.75|384.35|390.97|385.57|389.65|384.25|272
1641652500000|2022-01-08 14:35:00|389.76|384.36|390.08|384.68|390.19|384.79|389.4|384|367
1641652800000|2022-01-08 14:40:00|390.09|384.69|390.13|384.73|390.85|385.45|390.06|384.66|317
1641653100000|2022-01-08 14:45:00|390.12|384.72|390.3|384.9|390.56|385.16|389.69|384.29|309
1641653400000|2022-01-08 14:50:00|390.29|384.89|389.81|384.41|390.32|384.92|389.64|384.24|301
1641653700000|2022-01-08 14:55:00|389.8|384.4|388.45|383.05|390.16|384.76|388.43|383.03|376
1641654000000|2022-01-08 15:00:00|388.47|383.07|382.63|377.23|389.03|383.63|381.85|376.45|585
1641654300000|2022-01-08 15:05:00|382.61|377.21|383.81|378.41|383.97|378.57|382.22|376.82|727
1641654600000|2022-01-08 15:10:00|383.78|378.38|383.1|377.7|384.06|378.66|382.64|377.24|545
1641654900000|2022-01-08 15:15:00|383.11|377.71|384.84|379.44|384.88|379.48|383.09|377.69|510
1641655200000|2022-01-08 15:20:00|384.86|379.46|384.26|378.86|385.23|379.83|384.22|378.82|403
1641655500000|2022-01-08 15:25:00|384.25|378.85|384.58|379.18|384.66|379.26|383.81|378.41|336
1641655800000|2022-01-08 15:30:00|384.59|379.19|383.06|377.66|384.79|379.39|382.84|377.44|432
1641656100000|2022-01-08 15:35:00|383.07|377.67|384.99|379.59|385.17|379.77|383.05|377.65|424
1641656400000|2022-01-08 15:40:00|384.98|379.58|385.28|379.88|385.33|379.93|384.69|379.29|373
1641656700000|2022-01-08 15:45:00|385.25|379.85|385.25|379.85|385.38|379.98|384.62|379.22|340
1641657000000|2022-01-08 15:50:00|385.27|379.87|384.36|378.96|385.32|379.92|384.18|378.78|299
1641657300000|2022-01-08 15:55:00|384.34|378.94|384.46|379.06|384.49|379.09|384.02|378.62|392
1641657600000|2022-01-08 16:00:00|384.45|379.05|383.73|378.33|384.52|379.12|383.07|377.67|459
1641657900000|2022-01-08 16:05:00|383.72|378.32|384.76|379.36|384.87|379.47|383.38|377.98|439
1641658200000|2022-01-08 16:10:00|384.75|379.35|385.3|379.9|385.48|380.08|384.74|379.34|364
1641658500000|2022-01-08 16:15:00|385.31|379.91|384.3|378.9|385.55|380.15|384.16|378.76|317
1641658800000|2022-01-08 16:20:00|384.29|378.89|384.27|378.87|384.9|379.5|384.16|378.76|358
1641659100000|2022-01-08 16:25:00|384.28|378.88|383.06|377.66|384.29|378.89|382.55|377.15|459
1641659400000|2022-01-08 16:30:00|383.07|377.67|380.82|375.42|383.08|377.68|380.32|374.92|614
1641659700000|2022-01-08 16:35:00|380.83|375.43|381.96|376.56|381.96|376.56|380.83|375.43|528
1641660000000|2022-01-08 16:40:00|381.97|376.57|381.66|376.26|382.22|376.82|380.91|375.51|557
1641660300000|2022-01-08 16:45:00|381.65|376.25|381.29|375.89|381.81|376.41|380.8|375.4|516
1641660600000|2022-01-08 16:50:00|381.3|375.9|381.37|375.97|382.13|376.73|381.06|375.66|461
1641660900000|2022-01-08 16:55:00|381.38|375.98|380.36|374.96|381.64|376.24|379.55|374.15|576
1641661200000|2022-01-08 17:00:00|380.32|374.92|380.25|374.85|381.03|375.63|379.62|374.22|668
1641661500000|2022-01-08 17:05:00|380.24|374.84|379.7|374.3|380.95|375.55|379.7|374.3|581
1641661800000|2022-01-08 17:10:00|379.72|374.32|379.08|373.68|379.76|374.36|378.73|373.33|511
1641662100000|2022-01-08 17:15:00|379.07|373.67|380.38|374.98|380.65|375.25|379.07|373.67|524
1641662400000|2022-01-08 17:20:00|380.39|374.99|379.62|374.22|380.47|375.07|379.25|373.85|397
1641662700000|2022-01-08 17:25:00|379.61|374.21|379.55|374.15|380.25|374.85|379.35|373.95|393
1641663000000|2022-01-08 17:30:00|379.54|374.14|378.19|372.79|379.56|374.16|378.11|372.71|502
1641663300000|2022-01-08 17:35:00|378.2|372.8|377.26|371.86|378.23|372.83|376.29|370.89|651
1641663600000|2022-01-08 17:40:00|377.3|371.9|375.86|370.46|377.7|372.3|373.74|368.34|707
1641663900000|2022-01-08 17:45:00|375.88|370.48|375.84|370.44|377.48|372.08|375.45|370.05|709
1641664200000|2022-01-08 17:50:00|375.83|370.43|374.92|369.52|376.42|371.02|374.25|368.85|684
1641664500000|2022-01-08 17:55:00|374.93|369.53|372.35|366.95|374.94|369.54|372.11|366.71|723
1641664800000|2022-01-08 18:00:00|372.36|366.96|371.78|366.38|374.7|369.3|371.64|366.24|830
1641665100000|2022-01-08 18:05:00|371.79|366.39|369.81|364.41|371.94|366.54|369.24|363.84|873
1641665400000|2022-01-08 18:10:00|369.83|364.43|369.71|364.31|370.19|364.79|364.91|359.51|910
1641665700000|2022-01-08 18:15:00|369.76|364.36|372.22|366.82|372.74|367.34|369.25|363.85|874
1641666000000|2022-01-08 18:20:00|372.21|366.81|374.94|369.54|375.2|369.8|371.78|366.38|730
1641666300000|2022-01-08 18:25:00|374.95|369.55|373.91|368.51|375.96|370.56|373.5|368.1|743
1641666600000|2022-01-08 18:30:00|373.9|368.5|374.26|368.86|374.68|369.28|373.15|367.75|663
1641666900000|2022-01-08 18:35:00|374.25|368.85|372.12|366.72|374.25|368.85|371.97|366.57|614
1641667200000|2022-01-08 18:40:00|372.13|366.73|371.15|365.75|372.59|367.19|371.04|365.64|582
1641667500000|2022-01-08 18:45:00|371.14|365.74|370.77|365.37|371.94|366.54|369.69|364.29|725
1641667800000|2022-01-08 18:50:00|370.76|365.36|369.42|364.02|370.76|365.36|369.24|363.84|559
1641668100000|2022-01-08 18:55:00|369.41|364.01|367.56|362.16|370.02|364.62|367.38|361.98|764
1641668400000|2022-01-08 19:00:00|367.57|362.17|367.92|362.52|369.21|363.81|366.22|360.82|948
1641668700000|2022-01-08 19:05:00|367.93|362.53|370.06|364.66|371|365.6|367.63|362.23|792
1641669000000|2022-01-08 19:10:00|370.07|364.67|370.22|364.82|370.44|365.04|368.66|363.26|729
1641669300000|2022-01-08 19:15:00|370.21|364.81|367.59|362.19|370.42|365.02|367.59|362.19|727
1641669600000|2022-01-08 19:20:00|367.5|362.1|366.61|361.21|367.99|362.59|366.43|361.03|772
1641669900000|2022-01-08 19:25:00|366.6|361.2|368.28|362.88|368.68|363.28|366.46|361.06|692
1641670200000|2022-01-08 19:30:00|368.27|362.87|369.17|363.77|369.17|363.77|367.77|362.37|614
1641670500000|2022-01-08 19:35:00|369.18|363.78|369.06|363.66|370.1|364.7|369.05|363.65|612
1641670800000|2022-01-08 19:40:00|369.05|363.65|367.37|361.97|369.75|364.35|367.23|361.83|614
1641671100000|2022-01-08 19:45:00|367.38|361.98|367.27|361.87|368|362.6|367.14|361.74|591
1641671400000|2022-01-08 19:50:00|367.31|361.91|367.34|361.94|368.57|363.17|367.16|361.76|572
1641671700000|2022-01-08 19:55:00|367.33|361.93|368.96|363.56|369.87|364.47|367.04|361.64|697
1641672000000|2022-01-08 20:00:00|368.99|363.59|369.76|364.36|370.41|365.01|368.76|363.36|672
1641672300000|2022-01-08 20:05:00|369.77|364.37|368.8|363.4|369.77|364.37|367.93|362.53|605
1641672600000|2022-01-08 20:10:00|368.79|363.39|367.78|362.38|368.95|363.55|367.49|362.09|551
1641672900000|2022-01-08 20:15:00|367.77|362.37|368.59|363.19|368.65|363.25|367.21|361.81|546
1641673200000|2022-01-08 20:20:00|368.58|363.18|369.27|363.87|369.4|364|367.81|362.41|524
1641673500000|2022-01-08 20:25:00|369.25|363.85|370.81|365.41|370.89|365.49|368.98|363.58|583
1641673800000|2022-01-08 20:30:00|370.8|365.4|371.23|365.83|371.43|366.03|370.21|364.81|446
1641674100000|2022-01-08 20:35:00|371.27|365.87|371.03|365.63|372.14|366.74|370.99|365.59|625
1641674400000|2022-01-08 20:40:00|371.04|365.64|370.86|365.46|371.1|365.7|370.41|365.01|535
1641674700000|2022-01-08 20:45:00|370.85|365.45|369.97|364.57|371.03|365.63|369.85|364.45|502
1641675000000|2022-01-08 20:50:00|369.98|364.58|369.35|363.95|370.08|364.68|369.25|363.85|432
1641675300000|2022-01-08 20:55:00|369.33|363.93|369.27|363.87|369.9|364.5|369.02|363.62|370
1641675600000|2022-01-08 21:00:00|369.28|363.88|371.29|365.89|371.47|366.07|368.99|363.59|436
1641675900000|2022-01-08 21:05:00|371.31|365.91|370.83|365.43|371.42|366.02|370.71|365.31|363
1641676200000|2022-01-08 21:10:00|370.84|365.44|371.32|365.92|371.86|366.46|370.82|365.42|463
1641676500000|2022-01-08 21:15:00|371.34|365.94|371.27|365.87|371.47|366.07|370.9|365.5|419
1641676800000|2022-01-08 21:20:00|371.29|365.89|373.28|367.88|373.68|368.28|371.29|365.89|581
1641677100000|2022-01-08 21:25:00|373.29|367.89|374.22|368.82|374.22|368.82|372.82|367.42|543
1641677400000|2022-01-08 21:30:00|374.23|368.83|374.95|369.55|375.04|369.64|373.89|368.49|653
1641677700000|2022-01-08 21:35:00|374.96|369.56|374.69|369.29|375.07|369.67|374.31|368.91|543
1641678000000|2022-01-08 21:40:00|374.68|369.28|377.4|372|378.58|373.18|374.68|369.28|788
1641678300000|2022-01-08 21:45:00|377.39|371.99|376.52|371.12|377.89|372.49|376.11|370.71|664
1641678600000|2022-01-08 21:50:00|376.51|371.11|376.29|370.89|376.88|371.48|375.96|370.56|585
1641678900000|2022-01-08 21:55:00|376.3|370.9|376.68|371.28|376.88|371.48|376.05|370.65|551
1641679200000|2022-01-08 22:00:00|376.67|371.27|377.48|372.08|377.57|372.17|376.37|370.97|542
1641679500000|2022-01-08 22:05:00|377.49|372.09|378.06|372.66|378.06|372.66|377.19|371.79|455
1641679800000|2022-01-08 22:10:00|378.05|372.65|378.85|373.45|379.7|374.3|378.05|372.65|508
1641680100000|2022-01-08 22:15:00|378.81|373.41|379.11|373.71|379.42|374.02|378.12|372.72|470
1641680400000|2022-01-08 22:20:00|379.1|373.7|379.99|374.59|380.1|374.7|379.1|373.7|399
1641680700000|2022-01-08 22:25:00|379.97|374.57|380.23|374.83|380.23|374.83|379.57|374.17|287
1641681000000|2022-01-08 22:30:00|380.22|374.82|379.73|374.33|380.31|374.91|379.73|374.33|197
1641681300000|2022-01-08 22:35:00|379.74|374.34|379.26|373.86|379.74|374.34|379.18|373.78|195
1641681600000|2022-01-08 22:40:00|379.27|373.87|380.51|375.11|380.53|375.13|379.25|373.85|201
1641681900000|2022-01-08 22:45:00|380.52|375.12|379.75|374.35|380.73|375.33|379.75|374.35|276
1641682200000|2022-01-08 22:50:00|379.66|374.26|379.09|373.69|379.66|374.26|378.66|373.26|396
1641682500000|2022-01-08 22:55:00|379.1|373.7|378.82|373.42|379.15|373.75|378.66|373.26|286
1641682800000|2022-01-08 23:00:00|378.81|373.41|378.22|372.82|378.93|373.53|377.45|372.05|459
1641683100000|2022-01-08 23:05:00|378.23|372.83|378.23|372.83|379.06|373.66|378|372.6|495
1641683400000|2022-01-08 23:10:00|378.25|372.85|378.13|372.73|378.85|373.45|377.86|372.46|407
1641683700000|2022-01-08 23:15:00|378.17|372.77|378.35|372.95|379.14|373.74|378.17|372.77|382
1641684000000|2022-01-08 23:20:00|378.34|372.94|378.1|372.7|378.73|373.33|377.62|372.22|446
1641684300000|2022-01-08 23:25:00|378.11|372.71|377.05|371.65|378.13|372.73|376.96|371.56|474
1641684600000|2022-01-08 23:30:00|377.04|371.64|377.28|371.88|377.76|372.36|377.01|371.61|449
1641684900000|2022-01-08 23:35:00|377.3|371.9|377.81|372.41|377.96|372.56|377.18|371.78|359
1641685200000|2022-01-08 23:40:00|377.82|372.42|377.87|372.47|378.16|372.76|377.8|372.4|306
1641685500000|2022-01-08 23:45:00|377.86|372.46|376.6|371.2|377.88|372.48|376.57|371.17|347
1641685800000|2022-01-08 23:50:00|376.61|371.21|376.63|371.23|376.67|371.27|376.16|370.76|454
1641686100000|2022-01-08 23:55:00|376.62|371.22|375.66|370.26|376.62|371.22|375.42|370.02|397
1641686400000|2022-01-09 00:00:00|375.67|370.27|373.73|368.33|375.77|370.37|373.67|368.27|535
1641686700000|2022-01-09 00:05:00|373.74|368.34|373.92|368.52|374.49|369.09|373.23|367.83|570
1641687000000|2022-01-09 00:10:00|373.93|368.53|375.25|369.85|376.14|370.74|373.55|368.15|647
1641687300000|2022-01-09 00:15:00|375.23|369.83|375.43|370.03|375.98|370.58|374.5|369.1|503
1641687600000|2022-01-09 00:20:00|375.42|370.02|375.02|369.62|375.42|370.02|374.44|369.04|418
1641687900000|2022-01-09 00:25:00|375.01|369.61|374.48|369.08|375.46|370.06|374.45|369.05|427
1641688200000|2022-01-09 00:30:00|374.51|369.11|375.41|370.01|375.68|370.28|374.45|369.05|433
1641688500000|2022-01-09 00:35:00|375.42|370.02|376.46|371.06|376.57|371.17|375.42|370.02|421
1641688800000|2022-01-09 00:40:00|376.47|371.07|376.26|370.86|376.53|371.13|376.08|370.68|336
1641689100000|2022-01-09 00:45:00|376.25|370.85|377.93|372.53|378.3|372.9|376.23|370.83|514
1641689400000|2022-01-09 00:50:00|377.94|372.54|378.8|373.4|379.06|373.66|377.92|372.52|425
1641689700000|2022-01-09 00:55:00|378.83|373.43|378.44|373.04|378.87|373.47|378.01|372.61|398
1641690000000|2022-01-09 01:00:00|378.43|373.03|378.63|373.23|378.66|373.26|377.72|372.32|441
1641690300000|2022-01-09 01:05:00|378.64|373.24|379.21|373.81|380.02|374.62|378.63|373.23|450
1641690600000|2022-01-09 01:10:00|379.22|373.82|378.07|372.67|379.68|374.28|377.97|372.57|381
1641690900000|2022-01-09 01:15:00|378.06|372.66|378.42|373.02|378.58|373.18|377.59|372.19|361
1641691200000|2022-01-09 01:20:00|378.39|372.99|377.88|372.48|378.41|373.01|377.65|372.25|400
1641691500000|2022-01-09 01:25:00|377.89|372.49|376.61|371.21|378.12|372.72|376.52|371.12|376
1641691800000|2022-01-09 01:30:00|376.6|371.2|376.59|371.19|377.52|372.12|376.3|370.9|470
1641692100000|2022-01-09 01:35:00|376.64|371.24|377.41|372.01|377.55|372.15|376.5|371.1|422
1641692400000|2022-01-09 01:40:00|377.42|372.02|376.56|371.16|377.44|372.04|376.53|371.13|359
1641692700000|2022-01-09 01:45:00|376.57|371.17|376.81|371.41|376.84|371.44|376.17|370.77|277
1641693000000|2022-01-09 01:50:00|376.82|371.42|376.4|371|377.08|371.68|376.11|370.71|323
1641693300000|2022-01-09 01:55:00|376.39|370.99|377.53|372.13|378.04|372.64|376.13|370.73|464
1641693600000|2022-01-09 02:00:00|377.49|372.09|377.83|372.43|378.06|372.66|377.41|372.01|321
1641693900000|2022-01-09 02:05:00|377.84|372.44|377.93|372.53|378.13|372.73|377.84|372.44|287
1641694200000|2022-01-09 02:10:00|377.92|372.52|378.3|372.9|378.48|373.08|377.69|372.29|414
1641694500000|2022-01-09 02:15:00|378.29|372.89|379.15|373.75|379.15|373.75|377.99|372.59|385
1641694800000|2022-01-09 02:20:00|379.14|373.74|379.3|373.9|379.57|374.17|379.11|373.71|408
1641695100000|2022-01-09 02:25:00|379.29|373.89|379.58|374.18|379.66|374.26|379.09|373.69|306
1641695400000|2022-01-09 02:30:00|379.59|374.19|379.93|374.53|380.37|374.97|379.47|374.07|398
1641695700000|2022-01-09 02:35:00|379.94|374.54|380.81|375.41|381.03|375.63|379.94|374.54|383
1641696000000|2022-01-09 02:40:00|380.82|375.42|382.57|377.17|382.75|377.35|380.8|375.4|550
1641696300000|2022-01-09 02:45:00|382.56|377.16|382.71|377.31|383.15|377.75|382.36|376.96|482
1641696600000|2022-01-09 02:50:00|382.7|377.3|381.62|376.22|382.7|377.3|381.22|375.82|431
1641696900000|2022-01-09 02:55:00|381.63|376.23|381.65|376.25|382.12|376.72|381.37|375.97|361
1641697200000|2022-01-09 03:00:00|381.66|376.26|381.2|375.8|381.7|376.3|380.64|375.24|452
1641697500000|2022-01-09 03:05:00|381.21|375.81|380.96|375.56|381.46|376.06|380.91|375.51|343
1641697800000|2022-01-09 03:10:00|380.98|375.58|380.82|375.42|381.28|375.88|380.71|375.31|388
1641698100000|2022-01-09 03:15:00|380.83|375.43|380.26|374.86|381.24|375.84|380.17|374.77|372
1641698400000|2022-01-09 03:20:00|380.25|374.85|380.73|375.33|381.06|375.66|380.03|374.63|351
1641698700000|2022-01-09 03:25:00|380.72|375.32|381.15|375.75|381.52|376.12|380.72|375.32|261
1641699000000|2022-01-09 03:30:00|381.11|375.71|380.84|375.44|381.11|375.71|380.4|375|212
1641699300000|2022-01-09 03:35:00|380.85|375.45|379.99|374.59|381.16|375.76|379.88|374.48|230
1641699600000|2022-01-09 03:40:00|379.98|374.58|380.23|374.83|380.43|375.03|379.84|374.44|324
1641699900000|2022-01-09 03:45:00|380.22|374.82|380.19|374.79|380.41|375.01|379.96|374.56|258
1641700200000|2022-01-09 03:50:00|380.2|374.8|379.59|374.19|380.33|374.93|379.54|374.14|303
1641700500000|2022-01-09 03:55:00|379.6|374.2|379.74|374.34|380.01|374.61|378.68|373.28|432
1641700800000|2022-01-09 04:00:00|379.71|374.31|379.14|373.74|380.09|374.69|379.08|373.68|411
1641701100000|2022-01-09 04:05:00|379.15|373.75|379.79|374.39|379.8|374.4|379.06|373.66|303
1641701400000|2022-01-09 04:10:00|379.78|374.38|380.2|374.8|380.46|375.06|379.78|374.38|265
1641701700000|2022-01-09 04:15:00|380.21|374.81|379.77|374.37|380.34|374.94|379.74|374.34|315
1641702000000|2022-01-09 04:20:00|379.78|374.38|380.38|374.98|380.69|375.29|379.7|374.3|313
1641702300000|2022-01-09 04:25:00|380.37|374.97|380.13|374.73|380.45|375.05|380.01|374.61|268
1641702600000|2022-01-09 04:30:00|380.12|374.72|380.28|374.88|380.57|375.17|380.05|374.65|261
1641702900000|2022-01-09 04:35:00|380.32|374.92|380.32|374.92|380.61|375.21|380.25|374.85|305
1641703200000|2022-01-09 04:40:00|380.33|374.93|379.97|374.57|380.61|375.21|379.97|374.57|232
1641703500000|2022-01-09 04:45:00|379.96|374.56|380.57|375.17|380.57|375.17|379.96|374.56|209
1641703800000|2022-01-09 04:50:00|380.58|375.18|381.06|375.66|381.22|375.82|380.57|375.17|256
1641704100000|2022-01-09 04:55:00|381.05|375.65|381.24|375.84|381.42|376.02|380.73|375.33|274
1641704400000|2022-01-09 05:00:00|381.23|375.83|380.78|375.38|381.35|375.95|380.66|375.26|265
1641704700000|2022-01-09 05:05:00|380.77|375.37|380.8|375.4|380.87|375.47|380.57|375.17|209
1641705000000|2022-01-09 05:10:00|380.79|375.39|380.41|375.01|381|375.6|380.34|374.94|197
1641705300000|2022-01-09 05:15:00|380.4|375|379.73|374.33|380.43|375.03|379.73|374.33|215
1641705600000|2022-01-09 05:20:00|379.7|374.3|379.69|374.29|379.9|374.5|379.13|373.73|376
1641705900000|2022-01-09 05:25:00|379.68|374.28|379.4|374|379.73|374.33|379.27|373.87|352
1641706200000|2022-01-09 05:30:00|379.42|374.02|379.3|373.9|379.63|374.23|379.06|373.66|338
1641706500000|2022-01-09 05:35:00|379.31|373.91|380|374.6|380.24|374.84|379.31|373.91|294
1641706800000|2022-01-09 05:40:00|380.02|374.62|379.84|374.44|380.16|374.76|379.72|374.32|259
1641707100000|2022-01-09 05:45:00|379.82|374.42|379.35|373.95|380.16|374.76|379.35|373.95|284
1641707400000|2022-01-09 05:50:00|379.36|373.96|378.64|373.24|379.43|374.03|378.24|372.84|344
1641707700000|2022-01-09 05:55:00|378.65|373.25|378.65|373.25|378.69|373.29|378.25|372.85|282
1641708000000|2022-01-09 06:00:00|378.64|373.24|378.78|373.38|380.03|374.63|378.42|373.02|517
1641708300000|2022-01-09 06:05:00|378.81|373.41|379.52|374.12|380.12|374.72|378.79|373.39|303
1641708600000|2022-01-09 06:10:00|379.51|374.11|379.87|374.47|380.1|374.7|379.39|373.99|299
1641708900000|2022-01-09 06:15:00|379.88|374.48|379.26|373.86|380.2|374.8|379.25|373.85|275
1641709200000|2022-01-09 06:20:00|379.27|373.87|378.89|373.49|379.64|374.24|378.89|373.49|234
1641709500000|2022-01-09 06:25:00|378.88|373.48|380.78|375.38|380.98|375.58|378.7|373.3|297
1641709800000|2022-01-09 06:30:00|380.79|375.39|381.19|375.79|381.24|375.84|379.76|374.36|387
1641710100000|2022-01-09 06:35:00|381.18|375.78|381.48|376.08|382.05|376.65|380.52|375.12|436
1641710400000|2022-01-09 06:40:00|381.49|376.09|381.19|375.79|382.05|376.65|381.16|375.76|355
1641710700000|2022-01-09 06:45:00|381.2|375.8|380.9|375.5|381.88|376.48|380.9|375.5|402
1641711000000|2022-01-09 06:50:00|380.91|375.51|381.22|375.82|381.54|376.14|380.58|375.18|349
1641711300000|2022-01-09 06:55:00|381.23|375.83|381.41|376.01|381.56|376.16|380.77|375.37|287
1641711600000|2022-01-09 07:00:00|381.4|376|380.41|375.01|381.49|376.09|380.39|374.99|339
1641711900000|2022-01-09 07:05:00|380.42|375.02|380.13|374.73|380.96|375.56|380.06|374.66|332
1641712200000|2022-01-09 07:10:00|380.14|374.74|380.64|375.24|380.7|375.3|379.84|374.44|263
1641712500000|2022-01-09 07:15:00|380.65|375.25|380.3|374.9|380.81|375.41|380.22|374.82|187
1641712800000|2022-01-09 07:20:00|380.29|374.89|380.23|374.83|380.45|375.05|380.04|374.64|159
1641713100000|2022-01-09 07:25:00|380.22|374.82|380.31|374.91|380.42|375.02|380.09|374.69|210
1641713400000|2022-01-09 07:30:00|380.32|374.92|379.83|374.43|380.32|374.92|379.66|374.26|200
1641713700000|2022-01-09 07:35:00|379.84|374.44|379|373.6|379.84|374.44|378.88|373.48|309
1641714000000|2022-01-09 07:40:00|379.01|373.61|379.06|373.66|379.67|374.27|378.99|373.59|255
1641714300000|2022-01-09 07:45:00|379.05|373.65|379.35|373.95|379.49|374.09|378.99|373.59|233
1641714600000|2022-01-09 07:50:00|379.33|373.93|379.73|374.33|379.74|374.34|379.33|373.93|111
1641714900000|2022-01-09 07:55:00|379.74|374.34|379.26|373.86|379.78|374.38|379.26|373.86|168
1641715200000|2022-01-09 08:00:00|379.27|373.87|379.39|373.99|379.89|374.49|379.03|373.63|301
1641715500000|2022-01-09 08:05:00|379.41|374.01|380.28|374.88|380.31|374.91|379.4|374|241
1641715800000|2022-01-09 08:10:00|380.27|374.87|379.71|374.31|380.67|375.27|379.7|374.3|308
1641716100000|2022-01-09 08:15:00|379.72|374.32|378.57|373.17|379.78|374.38|378.2|372.8|369
1641716400000|2022-01-09 08:20:00|378.55|373.15|378|372.6|378.56|373.16|377.96|372.56|417
1641716700000|2022-01-09 08:25:00|378.01|372.61|376.97|371.57|378.03|372.63|376.95|371.55|408
1641717000000|2022-01-09 08:30:00|376.96|371.56|377.07|371.67|377.32|371.92|376.28|370.88|432
1641717300000|2022-01-09 08:35:00|377.08|371.68|377.65|372.25|377.87|372.47|377.08|371.68|279
1641717600000|2022-01-09 08:40:00|377.66|372.26|377.43|372.03|377.8|372.4|377.33|371.93|282
1641717900000|2022-01-09 08:45:00|377.44|372.04|376.63|371.23|377.9|372.5|376.63|371.23|235
1641718200000|2022-01-09 08:50:00|376.62|371.22|377.11|371.71|377.35|371.95|376.62|371.22|332
1641718500000|2022-01-09 08:55:00|377.1|371.7|376.4|371|377.31|371.91|376.34|370.94|276
1641718800000|2022-01-09 09:00:00|376.39|370.99|377.27|371.87|377.3|371.9|376.37|370.97|336
1641719100000|2022-01-09 09:05:00|377.26|371.86|377.05|371.65|377.35|371.95|376.89|371.49|168
1641719400000|2022-01-09 09:10:00|377.06|371.66|376.35|370.95|377.11|371.71|376.21|370.81|318
1641719700000|2022-01-09 09:15:00|376.36|370.96|375.51|370.11|376.67|371.27|375.33|369.93|458
1641720000000|2022-01-09 09:20:00|375.52|370.12|375.02|369.62|375.6|370.2|374.93|369.53|359
1641720300000|2022-01-09 09:25:00|375.01|369.61|375.65|370.25|375.82|370.42|375.01|369.61|372
1641720600000|2022-01-09 09:30:00|375.66|370.26|376.41|371.01|376.67|371.27|375.6|370.2|349
1641720900000|2022-01-09 09:35:00|376.42|371.02|376.56|371.16|376.91|371.51|376.24|370.84|378
1641721200000|2022-01-09 09:40:00|376.57|371.17|376.31|370.91|376.8|371.4|376|370.6|339
1641721500000|2022-01-09 09:45:00|376.3|370.9|376.12|370.72|376.62|371.22|376.08|370.68|337
1641721800000|2022-01-09 09:50:00|376.13|370.73|375|369.6|376.13|370.73|374.67|369.27|380
1641722100000|2022-01-09 09:55:00|375.01|369.61|374.88|369.48|375.17|369.77|374.54|369.14|383
1641722400000|2022-01-09 10:00:00|374.89|369.49|375.39|369.99|375.41|370.01|374.64|369.24|343
1641722700000|2022-01-09 10:05:00|375.38|369.98|374.37|368.97|375.38|369.98|374.31|368.91|266
1641723000000|2022-01-09 10:10:00|374.38|368.98|373.64|368.24|374.47|369.07|373.3|367.9|449
1641723300000|2022-01-09 10:15:00|373.65|368.25|373.96|368.56|374.02|368.62|373.21|367.81|360
1641723600000|2022-01-09 10:20:00|373.97|368.57|373.93|368.53|374.54|369.14|373.76|368.36|363
1641723900000|2022-01-09 10:25:00|373.99|368.59|374.86|369.46|374.86|369.46|373.99|368.59|325
1641724200000|2022-01-09 10:30:00|374.89|369.49|375.07|369.67|375.07|369.67|374.65|369.25|355
1641724500000|2022-01-09 10:35:00|375.1|369.7|375.82|370.42|375.82|370.42|375.07|369.67|287
1641724800000|2022-01-09 10:40:00|375.81|370.41|376.34|370.94|376.44|371.04|375.8|370.4|325
1641725100000|2022-01-09 10:45:00|376.33|370.93|375.17|369.77|376.34|370.94|375.06|369.66|326
1641725400000|2022-01-09 10:50:00|375.19|369.79|375.29|369.89|375.59|370.19|375.19|369.79|322
1641725700000|2022-01-09 10:55:00|375.28|369.88|375.25|369.85|375.29|369.89|374.88|369.48|235
1641726000000|2022-01-09 11:00:00|375.26|369.86|376.28|370.88|376.4|371|375.26|369.86|382
1641726300000|2022-01-09 11:05:00|376.29|370.89|376.87|371.47|376.97|371.57|376.18|370.78|328
1641726600000|2022-01-09 11:10:00|376.88|371.48|377.96|372.56|378.42|373.02|376.78|371.38|432
1641726900000|2022-01-09 11:15:00|377.95|372.55|376.94|371.54|378.07|372.67|376.87|371.47|382
1641727200000|2022-01-09 11:20:00|376.93|371.53|376.85|371.45|377.11|371.71|376.75|371.35|329
1641727500000|2022-01-09 11:25:00|376.84|371.44|374.83|369.43|376.9|371.5|374.35|368.95|390
1641727800000|2022-01-09 11:30:00|374.84|369.44|376.27|370.87|376.5|371.1|374.42|369.02|468
1641728100000|2022-01-09 11:35:00|376.28|370.88|376.12|370.72|376.66|371.26|375.94|370.54|352
1641728400000|2022-01-09 11:40:00|376.11|370.71|375.84|370.44|376.22|370.82|375.79|370.39|251
1641728700000|2022-01-09 11:45:00|375.83|370.43|375.59|370.19|376.14|370.74|375.5|370.1|293
1641729000000|2022-01-09 11:50:00|375.58|370.18|375.89|370.49|375.93|370.53|375.53|370.13|210
1641729300000|2022-01-09 11:55:00|375.9|370.5|376.24|370.84|376.27|370.87|375.78|370.38|275
1641729600000|2022-01-09 12:00:00|376.26|370.86|375.93|370.53|376.67|371.27|375.63|370.23|404
1641729900000|2022-01-09 12:05:00|375.92|370.52|375.21|369.81|375.99|370.59|375.12|369.72|365
1641730200000|2022-01-09 12:10:00|375.22|369.82|375.96|370.56|376.28|370.88|374.97|369.57|466
1641730500000|2022-01-09 12:15:00|375.97|370.57|374.82|369.42|375.97|370.57|374.81|369.41|359
1641730800000|2022-01-09 12:20:00|374.81|369.41|374.9|369.5|375.65|370.25|374.75|369.35|348
1641731100000|2022-01-09 12:25:00|374.91|369.51|376.17|370.77|376.29|370.89|374.7|369.3|351
1641731400000|2022-01-09 12:30:00|376.18|370.78|375.54|370.14|376.21|370.81|375.45|370.05|259
1641731700000|2022-01-09 12:35:00|375.53|370.13|376.3|370.9|376.3|370.9|375.5|370.1|247
1641732000000|2022-01-09 12:40:00|376.29|370.89|376.9|371.5|377.49|372.09|376.27|370.87|307
1641732300000|2022-01-09 12:45:00|376.91|371.51|377.23|371.83|377.42|372.02|376.91|371.51|291
1641732600000|2022-01-09 12:50:00|377.22|371.82|376.62|371.22|377.42|372.02|376.62|371.22|276
1641732900000|2022-01-09 12:55:00|376.64|371.24|376.28|370.88|376.85|371.45|376.26|370.86|244
1641733200000|2022-01-09 13:00:00|376.27|370.87|376.46|371.06|376.77|371.37|375.64|370.24|307
1641733500000|2022-01-09 13:05:00|376.45|371.05|376.87|371.47|377.21|371.81|376.42|371.02|256
1641733800000|2022-01-09 13:10:00|376.86|371.46|377.34|371.94|377.45|372.05|376.68|371.28|234
1641734100000|2022-01-09 13:15:00|377.33|371.93|378.18|372.78|378.37|372.97|377.3|371.9|360
1641734400000|2022-01-09 13:20:00|378.19|372.79|377.32|371.92|378.2|372.8|377.13|371.73|225
1641734700000|2022-01-09 13:25:00|377.31|371.91|374.85|369.45|377.32|371.92|374.8|369.4|413
1641735000000|2022-01-09 13:30:00|374.84|369.44|375.07|369.67|375.37|369.97|374.37|368.97|438
1641735300000|2022-01-09 13:35:00|375.06|369.66|374.65|369.25|375.07|369.67|374.37|368.97|338
1641735600000|2022-01-09 13:40:00|374.64|369.24|375.21|369.81|375.68|370.28|374.62|369.22|361
1641735900000|2022-01-09 13:45:00|375.23|369.83|375.14|369.74|375.56|370.16|375.13|369.73|290
1641736200000|2022-01-09 13:50:00|375.13|369.73|374.16|368.76|375.13|369.73|373.5|368.1|391
1641736500000|2022-01-09 13:55:00|374.15|368.75|373.2|367.8|374.26|368.86|373.2|367.8|372
1641736800000|2022-01-09 14:00:00|373.21|367.81|373.41|368.01|374.25|368.85|373.21|367.81|387
1641737100000|2022-01-09 14:05:00|373.4|368|374.63|369.23|374.84|369.44|373.38|367.98|389
1641737400000|2022-01-09 14:10:00|374.64|369.24|374.69|369.29|374.75|369.35|374.16|368.76|332
1641737700000|2022-01-09 14:15:00|374.68|369.28|374.18|368.78|375.06|369.66|374.14|368.74|333
1641738000000|2022-01-09 14:20:00|374.17|368.77|374.09|368.69|374.45|369.05|373.9|368.5|287
1641738300000|2022-01-09 14:25:00|374.08|368.68|373.33|367.93|374.26|368.86|372.91|367.51|306
1641738600000|2022-01-09 14:30:00|373.36|367.96|373.96|368.56|373.96|368.56|373.01|367.61|289
1641738900000|2022-01-09 14:35:00|373.97|368.57|374|368.6|374.31|368.91|373.83|368.43|282
1641739200000|2022-01-09 14:40:00|374.01|368.61|375.5|370.1|375.51|370.11|374|368.6|370
1641739500000|2022-01-09 14:45:00|375.49|370.09|374.54|369.14|375.56|370.16|374.54|369.14|243
1641739800000|2022-01-09 14:50:00|374.55|369.15|374.2|368.8|374.66|369.26|374.06|368.66|239
1641740100000|2022-01-09 14:55:00|374.23|368.83|373.93|368.53|374.53|369.13|373.92|368.52|237
1641740400000|2022-01-09 15:00:00|373.92|368.52|373.58|368.18|374.06|368.66|373.19|367.79|322
1641740700000|2022-01-09 15:05:00|373.59|368.19|373|367.6|373.62|368.22|372.71|367.31|256
1641741000000|2022-01-09 15:10:00|372.99|367.59|372.36|366.96|373.03|367.63|372.25|366.85|300
1641741300000|2022-01-09 15:15:00|372.35|366.95|371.95|366.55|372.45|367.05|370.64|365.24|648
1641741600000|2022-01-09 15:20:00|371.94|366.54|373.45|368.05|373.48|368.08|371.87|366.47|466
1641741900000|2022-01-09 15:25:00|373.43|368.03|372.8|367.4|373.72|368.32|372.45|367.05|381
1641742200000|2022-01-09 15:30:00|372.79|367.39|374.29|368.89|374.36|368.96|372.78|367.38|463
1641742500000|2022-01-09 15:35:00|374.3|368.9|373.63|368.23|374.3|368.9|373.34|367.94|334
1641742800000|2022-01-09 15:40:00|373.64|368.24|373.21|367.81|373.76|368.36|373.2|367.8|282
1641743100000|2022-01-09 15:45:00|373.2|367.8|372.5|367.1|373.74|368.34|372.25|366.85|372
1641743400000|2022-01-09 15:50:00|372.51|367.11|373.1|367.7|373.25|367.85|372.49|367.09|333
1641743700000|2022-01-09 15:55:00|373.12|367.72|374.14|368.74|374.23|368.83|373.11|367.71|310
1641744000000|2022-01-09 16:00:00|374.15|368.75|374.88|369.48|374.99|369.59|373.85|368.45|416
1641744300000|2022-01-09 16:05:00|374.9|369.5|374.72|369.32|375|369.6|374.37|368.97|368
1641744600000|2022-01-09 16:10:00|374.73|369.33|373.72|368.32|374.84|369.44|373.7|368.3|316
1641744900000|2022-01-09 16:15:00|373.71|368.31|374.35|368.95|374.35|368.95|373.61|368.21|280
1641745200000|2022-01-09 16:20:00|374.36|368.96|375.06|369.66|375.16|369.76|374.22|368.82|263
1641745500000|2022-01-09 16:25:00|375.03|369.63|375.59|370.19|375.72|370.32|375|369.6|289
1641745800000|2022-01-09 16:30:00|375.58|370.18|376.9|371.5|377.01|371.61|375.52|370.12|384
1641746100000|2022-01-09 16:35:00|376.85|371.45|376.75|371.35|376.85|371.45|376.16|370.76|301
1641746400000|2022-01-09 16:40:00|376.76|371.36|376.51|371.11|376.76|371.36|376.39|370.99|240
1641746700000|2022-01-09 16:45:00|376.52|371.12|377.36|371.96|377.38|371.98|376.5|371.1|291
1641747000000|2022-01-09 16:50:00|377.35|371.95|378.3|372.9|378.81|373.41|377.16|371.76|558
1641747300000|2022-01-09 16:55:00|378.29|372.89|379.5|374.1|379.51|374.11|378.24|372.84|451
1641747600000|2022-01-09 17:00:00|379.51|374.11|379.91|374.51|380.03|374.63|378.76|373.36|546
1641747900000|2022-01-09 17:05:00|379.92|374.52|378.38|372.98|379.92|374.52|378.37|372.97|488
1641748200000|2022-01-09 17:10:00|378.39|372.99|378.32|372.92|378.57|373.17|377.79|372.39|355
1641748500000|2022-01-09 17:15:00|378.33|372.93|379.51|374.11|379.72|374.32|378.33|372.93|427
1641748800000|2022-01-09 17:20:00|379.5|374.1|379.41|374.01|379.5|374.1|378.83|373.43|384
1641749100000|2022-01-09 17:25:00|379.46|374.06|379.19|373.79|379.59|374.19|379.15|373.75|313
1641749400000|2022-01-09 17:30:00|379.2|373.8|379.33|373.93|380.51|375.11|379.2|373.8|368
1641749700000|2022-01-09 17:35:00|379.35|373.95|378.91|373.51|379.49|374.09|378.91|373.51|367
1641750000000|2022-01-09 17:40:00|378.92|373.52|379.41|374.01|379.67|374.27|378.92|373.52|335
1641750300000|2022-01-09 17:45:00|379.42|374.02|378.92|373.52|379.42|374.02|378.51|373.11|340
1641750600000|2022-01-09 17:50:00|378.91|373.51|379.26|373.86|379.43|374.03|378.82|373.42|326
1641750900000|2022-01-09 17:55:00|379.25|373.85|379.78|374.38|380.05|374.65|379.19|373.79|280
1641751200000|2022-01-09 18:00:00|379.79|374.39|380.05|374.65|380.2|374.8|379.76|374.36|375
1641751500000|2022-01-09 18:05:00|380.06|374.66|380.08|374.68|380.38|374.98|379.8|374.4|367
1641751800000|2022-01-09 18:10:00|380.07|374.67|380.02|374.62|380.42|375.02|379.9|374.5|327
1641752100000|2022-01-09 18:15:00|380.01|374.61|380.46|375.06|380.54|375.14|379.73|374.33|279
1641752400000|2022-01-09 18:20:00|380.47|375.07|380.34|374.94|380.63|375.23|380.12|374.72|259
1641752700000|2022-01-09 18:25:00|380.35|374.95|381.55|376.15|381.69|376.29|380.03|374.63|342
1641753000000|2022-01-09 18:30:00|381.54|376.14|380.38|374.98|381.55|376.15|380.37|374.97|462
1641753300000|2022-01-09 18:35:00|380.37|374.97|379.89|374.49|380.77|375.37|379.87|374.47|308
1641753600000|2022-01-09 18:40:00|379.9|374.5|379.72|374.32|379.94|374.54|379.53|374.13|313
1641753900000|2022-01-09 18:45:00|379.71|374.31|379.72|374.32|379.94|374.54|379.54|374.14|315
1641754200000|2022-01-09 18:50:00|379.73|374.33|379.23|373.83|379.93|374.53|379.17|373.77|291
1641754500000|2022-01-09 18:55:00|379.27|373.87|378.47|373.07|379.31|373.91|378.22|372.82|366
1641754800000|2022-01-09 19:00:00|378.46|373.06|379|373.6|379.11|373.71|378.24|372.84|338
1641755100000|2022-01-09 19:05:00|379.01|373.61|380.81|375.41|381.38|375.98|378.97|373.57|294
1641755400000|2022-01-09 19:10:00|380.82|375.42|381.1|375.7|381.38|375.98|380.71|375.31|391
1641755700000|2022-01-09 19:15:00|381.09|375.69|381.37|375.97|381.41|376.01|380.29|374.89|442
1641756000000|2022-01-09 19:20:00|381.38|375.98|381.66|376.26|381.72|376.32|380.89|375.49|417
1641756300000|2022-01-09 19:25:00|381.67|376.27|382.95|377.55|383.64|378.24|381.64|376.24|652
1641756600000|2022-01-09 19:30:00|382.96|377.56|382.73|377.33|383.33|377.93|382.41|377.01|572
1641756900000|2022-01-09 19:35:00|382.72|377.32|381.76|376.36|382.74|377.34|381.37|375.97|491
1641757200000|2022-01-09 19:40:00|381.77|376.37|381.77|376.37|382.34|376.94|381.56|376.16|375
1641757500000|2022-01-09 19:45:00|381.78|376.38|381.52|376.12|382.39|376.99|381.49|376.09|414
1641757800000|2022-01-09 19:50:00|381.53|376.13|381.96|376.56|382.37|376.97|381.32|375.92|438
1641758100000|2022-01-09 19:55:00|381.95|376.55|382.7|377.3|383.13|377.73|381.93|376.53|383
1641758400000|2022-01-09 20:00:00|382.69|377.29|382.04|376.64|383.19|377.79|381.82|376.42|552
1641758700000|2022-01-09 20:05:00|382.03|376.63|383.2|377.8|383.2|377.8|381.67|376.27|501
1641759000000|2022-01-09 20:10:00|383.21|377.81|383.39|377.99|383.67|378.27|383.17|377.77|325
1641759300000|2022-01-09 20:15:00|383.4|378|382.94|377.54|383.68|378.28|382.76|377.36|348
1641759600000|2022-01-09 20:20:00|382.93|377.53|383.8|376.4|384.14|377.97|382.93|376.38|322
1641759900000|2022-01-09 20:25:00|383.78|376.38|382.68|375.28|384.23|376.83|382.4|375|381
1641760200000|2022-01-09 20:30:00|382.7|375.3|382.42|375.02|382.87|375.47|382.32|374.92|379
1641760500000|2022-01-09 20:35:00|382.41|375.01|382.46|375.06|382.83|375.43|382.4|375|326
1641760800000|2022-01-09 20:40:00|382.42|375.02|382.42|375.02|382.87|375.47|382.39|374.99|287
1641761100000|2022-01-09 20:45:00|382.43|375.03|383.78|376.38|384.52|377.12|382.15|374.75|449
1641761400000|2022-01-09 20:50:00|383.77|376.37|384.17|376.77|384.29|376.89|383.63|376.23|288
1641761700000|2022-01-09 20:55:00|384.16|376.76|383.81|376.41|384.21|376.81|383.71|376.31|264
1641762000000|2022-01-09 21:00:00|383.8|376.4|384.27|376.87|384.31|376.91|383.62|376.22|356
1641762300000|2022-01-09 21:05:00|384.28|376.88|384.23|376.83|384.34|376.94|383.81|376.41|353
1641762600000|2022-01-09 21:10:00|384.21|376.81|383.77|376.37|384.68|377.28|383.72|376.32|271
1641762900000|2022-01-09 21:15:00|383.78|376.38|383.87|376.47|384.35|376.95|383.76|376.36|257
1641763200000|2022-01-09 21:20:00|383.86|376.46|383.65|376.25|383.9|376.5|383.5|376.1|234
1641763500000|2022-01-09 21:25:00|383.64|376.24|383.84|376.44|384.14|376.74|383.63|376.23|310
1641763800000|2022-01-09 21:30:00|383.83|376.43|383.74|376.34|383.87|376.47|383.63|376.23|280
1641764100000|2022-01-09 21:35:00|383.73|376.33|383.06|375.66|383.82|376.42|382.99|375.59|314
1641764400000|2022-01-09 21:40:00|383.07|375.67|382.93|375.53|383.07|375.67|382.73|375.33|241
1641764700000|2022-01-09 21:45:00|382.94|375.54|383.37|375.97|383.67|376.27|382.35|374.95|329
1641765000000|2022-01-09 21:50:00|383.38|375.98|384.04|376.64|384.16|376.76|383.25|375.85|225
1641765300000|2022-01-09 21:55:00|384.03|376.63|383.62|376.22|384.07|376.67|383.52|376.12|250
1641765600000|2022-01-09 22:00:00|383.61|376.21|381.99|376.59|383.74|377.18|381.72|375.93|340
1641765900000|2022-01-09 22:05:00|382|376.6|382.5|377.1|382.52|377.12|381.73|376.33|282
1641766200000|2022-01-09 22:10:00|382.51|377.11|382.73|377.33|382.73|377.33|382.16|376.76|233
1641766500000|2022-01-09 22:15:00|382.72|377.32|383.4|378|383.51|378.11|382.52|377.12|253
1641766800000|2022-01-09 22:20:00|383.41|378.01|383.57|378.17|383.6|378.2|383.36|377.96|184
1641767100000|2022-01-09 22:25:00|383.56|378.16|383.27|377.87|383.58|378.18|383.27|377.87|175
1641767400000|2022-01-09 22:30:00|383.26|377.86|382.76|377.36|383.26|377.86|382.74|377.34|202
1641767700000|2022-01-09 22:35:00|382.75|377.35|382.89|377.49|382.9|377.5|382.61|377.21|122
1641768000000|2022-01-09 22:40:00|382.9|377.5|383.12|377.72|383.12|377.72|382.9|377.5|127
1641768300000|2022-01-09 22:45:00|383.11|377.71|382.94|377.54|383.11|377.71|382.93|377.53|132
1641768600000|2022-01-09 22:50:00|382.95|377.55|381.65|376.25|382.96|377.56|381.54|376.14|291
1641768900000|2022-01-09 22:55:00|381.64|376.24|381.83|376.43|381.91|376.51|381.09|375.69|344
1641769200000|2022-01-09 23:00:00|381.86|376.46|381.94|376.54|382.48|377.08|381.81|376.41|420
1641769500000|2022-01-09 23:05:00|381.93|376.53|380.18|374.78|381.93|376.53|380.03|374.63|526
1641769800000|2022-01-09 23:10:00|380.28|374.88|380.23|374.83|380.67|375.27|380.09|374.69|473
1641770100000|2022-01-09 23:15:00|380.2|374.8|379.92|374.52|380.31|374.91|379.83|374.43|382
1641770400000|2022-01-09 23:20:00|379.93|374.53|379.5|374.1|380.34|374.94|379.26|373.86|457
1641770700000|2022-01-09 23:25:00|379.49|374.09|378.72|373.32|379.68|374.28|378.64|373.24|434
1641771000000|2022-01-09 23:30:00|378.7|373.3|378.84|373.44|379.25|373.85|378.2|372.8|436
1641771300000|2022-01-09 23:35:00|378.83|373.43|379.44|374.04|379.68|374.28|378.48|373.08|481
1641771600000|2022-01-09 23:40:00|379.43|374.03|380.32|374.92|380.49|375.09|379.38|373.98|391
1641771900000|2022-01-09 23:45:00|380.33|374.93|379.45|374.05|380.48|375.08|379.3|373.9|390
1641772200000|2022-01-09 23:50:00|379.44|374.04|379.52|374.12|379.84|374.44|379.35|373.95|394
1641772500000|2022-01-09 23:55:00|379.51|374.11|379.64|374.24|379.9|374.5|379.18|373.78|350
1641772800000|2022-01-10 00:00:00|379.72|374.32|380.27|374.87|380.68|375.28|378.9|373.5|470
1641773100000|2022-01-10 00:05:00|380.26|374.86|379.94|374.54|380.32|374.92|378.34|372.94|627
1641773400000|2022-01-10 00:10:00|379.93|374.53|380.34|374.94|380.36|374.96|378.91|373.51|566
1641773700000|2022-01-10 00:15:00|380.36|374.96|380.75|375.35|380.85|375.45|379.74|374.34|574
1641774000000|2022-01-10 00:20:00|380.74|375.34|381.09|375.69|381.1|375.7|380.38|374.98|400
1641774300000|2022-01-10 00:25:00|381.02|375.62|380.38|374.98|381.04|375.64|380.26|374.86|413
1641774600000|2022-01-10 00:30:00|380.39|374.99|379.9|374.5|380.39|374.99|379.16|373.76|360
1641774900000|2022-01-10 00:35:00|379.8|374.4|378.56|373.16|379.96|374.56|378.44|373.04|445
1641775200000|2022-01-10 00:40:00|378.57|373.17|377.78|372.38|379.15|373.75|377.72|372.32|493
1641775500000|2022-01-10 00:45:00|377.79|372.39|378|372.6|378.2|372.8|377.19|371.79|473
1641775800000|2022-01-10 00:50:00|378.06|372.66|378.4|373|378.57|373.17|377.89|372.49|417
1641776100000|2022-01-10 00:55:00|378.39|372.99|377.36|371.96|378.44|373.04|376.94|371.54|385
1641776400000|2022-01-10 01:00:00|377.35|371.95|377.85|372.45|378.05|372.65|376.9|371.5|568
1641776700000|2022-01-10 01:05:00|377.86|372.46|377.92|372.52|378.42|373.02|377.62|372.22|438
1641777000000|2022-01-10 01:10:00|377.93|372.53|377.98|372.58|378.43|373.03|377.41|372.01|439
1641777300000|2022-01-10 01:15:00|378.03|372.63|378.1|372.7|378.22|372.82|377.54|372.14|500
1641777600000|2022-01-10 01:20:00|378.09|372.69|377.75|372.35|378.14|372.74|377.08|371.68|395
1641777900000|2022-01-10 01:25:00|377.77|372.37|377.99|372.59|378.02|372.62|377.4|372|372
1641778200000|2022-01-10 01:30:00|378.01|372.61|377.77|372.37|378.12|372.72|377.11|371.71|404
1641778500000|2022-01-10 01:35:00|377.79|372.39|377.95|372.55|378.49|373.09|377.7|372.3|391
1641778800000|2022-01-10 01:40:00|377.94|372.54|376.91|371.51|378.03|372.63|376.36|370.96|423
1641779100000|2022-01-10 01:45:00|376.92|371.52|377.32|371.92|377.43|372.03|376.9|371.5|387
1641779400000|2022-01-10 01:50:00|377.3|371.9|377.52|372.12|377.54|372.14|377.3|371.9|302
1641779700000|2022-01-10 01:55:00|377.54|372.14|378.06|372.66|378.21|372.81|377.54|372.14|401
1641780000000|2022-01-10 02:00:00|378.07|372.67|377.83|372.43|378.46|373.06|377.72|372.32|438
1641780300000|2022-01-10 02:05:00|377.79|372.39|376.82|371.42|377.82|372.42|376.39|370.99|440
1641780600000|2022-01-10 02:10:00|376.83|371.43|376.04|370.64|377.1|371.7|375.82|370.42|403
1641780900000|2022-01-10 02:15:00|376.05|370.65|375.9|370.5|376.05|370.65|375.05|369.65|451
1641781200000|2022-01-10 02:20:00|375.89|370.49|376.65|371.25|376.72|371.32|375.77|370.37|394
1641781500000|2022-01-10 02:25:00|376.64|371.24|376.71|371.31|376.76|371.36|376.38|370.98|357
1641781800000|2022-01-10 02:30:00|376.7|371.3|377.2|371.8|377.27|371.87|376.49|371.09|320
1641782100000|2022-01-10 02:35:00|377.22|371.82|376.9|371.5|377.22|371.82|376.83|371.43|308
1641782400000|2022-01-10 02:40:00|376.89|371.49|377.57|372.17|377.57|372.17|376.87|371.47|372
1641782700000|2022-01-10 02:45:00|377.56|372.16|377.48|372.08|377.86|372.46|377.32|371.92|400
1641783000000|2022-01-10 02:50:00|377.47|372.07|376.88|371.48|377.57|372.17|376.81|371.41|247
1641783300000|2022-01-10 02:55:00|376.91|371.51|377|371.6|377.31|371.91|376.85|371.45|272
1641783600000|2022-01-10 03:00:00|376.99|371.59|376.69|371.29|377.01|371.61|376.49|371.09|299
1641783900000|2022-01-10 03:05:00|376.68|371.28|375.92|370.52|376.88|371.48|375.91|370.51|386
1641784200000|2022-01-10 03:10:00|375.95|370.55|376.38|370.98|376.43|371.03|375.9|370.5|351
1641784500000|2022-01-10 03:15:00|376.37|370.97|376.13|370.73|376.37|370.97|375.89|370.49|339
1641784800000|2022-01-10 03:20:00|376.16|370.76|376.64|371.24|376.89|371.49|376.11|370.71|418
1641785100000|2022-01-10 03:25:00|376.65|371.25|376.58|371.18|376.82|371.42|376.49|371.09|317
1641785400000|2022-01-10 03:30:00|376.59|371.19|377.02|371.62|377.07|371.67|376.48|371.08|232
1641785700000|2022-01-10 03:35:00|377.03|371.63|377.04|371.64|377.37|371.97|377|371.6|298
1641786000000|2022-01-10 03:40:00|377.01|371.61|376.65|371.25|377.04|371.64|376.59|371.19|199
1641786300000|2022-01-10 03:45:00|376.66|371.26|376.65|371.25|376.89|371.49|376.39|370.99|291
1641786600000|2022-01-10 03:50:00|376.66|371.26|377.02|371.62|377.04|371.64|376.65|371.25|257
1641786900000|2022-01-10 03:55:00|377|371.6|377.22|371.82|377.25|371.85|376.97|371.57|218
1641787200000|2022-01-10 04:00:00|377.19|371.79|376.83|371.43|377.41|372.01|376.75|371.35|303
1641787500000|2022-01-10 04:05:00|376.84|371.44|377.11|371.71|377.12|371.72|376.82|371.42|247
1641787800000|2022-01-10 04:10:00|377.04|371.64|377.64|372.24|377.64|372.24|377.04|371.64|308
1641788100000|2022-01-10 04:15:00|377.65|372.25|378.81|373.41|379.07|373.67|377.61|372.21|453
1641788400000|2022-01-10 04:20:00|378.84|373.44|379.36|373.96|379.47|374.07|378.73|373.33|552
1641788700000|2022-01-10 04:25:00|379.34|373.94|379.21|373.81|379.36|373.96|378.93|373.53|389
1641789000000|2022-01-10 04:30:00|379.22|373.82|379.29|373.89|379.45|374.05|379.22|373.82|340
1641789300000|2022-01-10 04:35:00|379.3|373.9|379.53|374.13|379.62|374.22|379.24|373.84|250
1641789600000|2022-01-10 04:40:00|379.51|374.11|378.44|373.04|379.52|374.12|378.38|372.98|338
1641789900000|2022-01-10 04:45:00|378.45|373.05|379.39|373.99|379.4|374|378.4|373|265
1641790200000|2022-01-10 04:50:00|379.46|374.06|379.38|373.98|379.62|374.22|379.19|373.79|306
1641790500000|2022-01-10 04:55:00|379.35|373.95|379.72|374.32|380.02|374.62|379.32|373.92|401
1641790800000|2022-01-10 05:00:00|379.74|374.34|379.24|373.84|379.98|374.58|378.97|373.57|332
1641791100000|2022-01-10 05:05:00|379.25|373.85|379.08|373.68|379.45|374.05|378.95|373.55|337
1641791400000|2022-01-10 05:10:00|379.1|373.7|378.93|373.53|379.31|373.91|378.84|373.44|286
1641791700000|2022-01-10 05:15:00|378.94|373.54|378.9|373.5|379.13|373.73|378.85|373.45|231
1641792000000|2022-01-10 05:20:00|378.91|373.51|379.22|373.82|379.23|373.83|378.79|373.39|286
1641792300000|2022-01-10 05:25:00|379.2|373.8|379.07|373.67|379.42|374.02|379.07|373.67|350
1641792600000|2022-01-10 05:30:00|379.06|373.66|378.62|373.22|379.17|373.77|378.58|373.18|362
1641792900000|2022-01-10 05:35:00|378.63|373.23|378.84|373.44|378.98|373.58|378.62|373.22|273
1641793200000|2022-01-10 05:40:00|378.86|373.46|378.6|373.2|378.92|373.52|378.46|373.06|317
1641793500000|2022-01-10 05:45:00|378.61|373.21|378.6|373.2|378.67|373.27|378.49|373.09|238
1641793800000|2022-01-10 05:50:00|378.62|373.22|378.88|373.48|378.9|373.5|378.58|373.18|229
1641794100000|2022-01-10 05:55:00|378.97|373.57|379.25|373.85|379.42|374.02|378.87|373.47|242
1641794400000|2022-01-10 06:00:00|379.24|373.84|378.97|373.57|379.31|373.91|378.59|373.19|285
1641794700000|2022-01-10 06:05:00|379.03|373.63|377.29|371.89|379.05|373.65|377.07|371.67|368
1641795000000|2022-01-10 06:10:00|377.3|371.9|377|371.6|377.54|372.14|376.78|371.38|257
1641795300000|2022-01-10 06:15:00|376.97|371.57|377.45|372.05|377.54|372.14|376.87|371.47|274
1641795600000|2022-01-10 06:20:00|377.47|372.07|377.18|371.78|377.93|372.53|377.09|371.69|331
1641795900000|2022-01-10 06:25:00|377.19|371.79|377.72|372.32|377.72|372.32|376.71|371.31|415
1641796200000|2022-01-10 06:30:00|377.73|372.33|377.87|372.47|378.05|372.65|377.59|372.19|421
1641796500000|2022-01-10 06:35:00|377.86|372.46|377.89|372.49|378.52|373.12|377.84|372.44|374
1641796800000|2022-01-10 06:40:00|377.88|372.48|376.66|371.26|377.9|372.5|376.52|371.12|374
1641797100000|2022-01-10 06:45:00|376.67|371.27|376.7|371.3|377.07|371.67|376.62|371.22|243
1641797400000|2022-01-10 06:50:00|376.71|371.31|376.56|371.16|376.91|371.51|376.52|371.12|259
1641797700000|2022-01-10 06:55:00|376.59|371.19|376.59|371.19|376.69|371.29|376.42|371.02|290
1641798000000|2022-01-10 07:00:00|376.58|371.18|377.79|372.39|377.94|372.54|376.51|371.11|463
1641798300000|2022-01-10 07:05:00|377.78|372.38|377.98|372.58|378.11|372.71|377.72|372.32|348
1641798600000|2022-01-10 07:10:00|378|372.6|377.43|372.03|378.04|372.64|377.32|371.92|410
1641798900000|2022-01-10 07:15:00|377.44|372.04|376.53|371.13|377.5|372.1|376.37|370.97|312
1641799200000|2022-01-10 07:20:00|376.54|371.14|377.01|371.61|377.03|371.63|376.42|371.02|371
1641799500000|2022-01-10 07:25:00|377.02|371.62|377.13|371.73|377.16|371.76|376.91|371.51|239
1641799800000|2022-01-10 07:30:00|377.15|371.75|376.93|371.53|377.48|372.08|376.93|371.53|286
1641800100000|2022-01-10 07:35:00|376.94|371.54|376.79|371.39|377.03|371.63|376.75|371.35|191
1641800400000|2022-01-10 07:40:00|376.81|371.41|376.79|371.39|376.9|371.5|376.56|371.16|307
1641800700000|2022-01-10 07:45:00|376.75|371.35|377.03|371.63|377.11|371.71|376.55|371.15|315
1641801000000|2022-01-10 07:50:00|377.01|371.61|378.13|372.73|378.24|372.84|376.86|371.46|377
1641801300000|2022-01-10 07:55:00|378.16|372.76|378.41|373.01|378.42|373.02|377.92|372.52|304
1641801600000|2022-01-10 08:00:00|378.4|373|378.28|372.88|378.96|373.56|377.92|372.52|455
1641801900000|2022-01-10 08:05:00|378.27|372.87|377.76|372.36|378.28|372.88|377.55|372.15|318
1641802200000|2022-01-10 08:10:00|377.79|372.39|377.62|372.22|378.15|372.75|377.58|372.18|368
1641802500000|2022-01-10 08:15:00|377.63|372.23|377.22|371.82|378|372.6|377.12|371.72|378
1641802800000|2022-01-10 08:20:00|377.24|371.84|376.86|371.46|377.27|371.87|376.49|371.09|462
1641803100000|2022-01-10 08:25:00|376.87|371.47|377.39|371.99|377.58|372.18|376.74|371.34|374
1641803400000|2022-01-10 08:30:00|377.4|372|377.1|371.7|377.44|372.04|376.86|371.46|421
1641803700000|2022-01-10 08:35:00|377.08|371.68|375.65|370.25|377.14|371.74|375.32|369.92|462
1641804000000|2022-01-10 08:40:00|375.66|370.26|375.75|370.35|376.06|370.66|375.6|370.2|370
1641804300000|2022-01-10 08:45:00|375.77|370.37|376.62|371.22|376.62|371.22|375.47|370.07|403
1641804600000|2022-01-10 08:50:00|376.61|371.21|376.18|370.78|376.66|371.26|376|370.6|361
1641804900000|2022-01-10 08:55:00|376.2|370.8|376.28|370.88|376.91|371.51|376.1|370.7|376
1641805200000|2022-01-10 09:00:00|376.29|370.89|376.23|370.83|376.74|371.34|376.09|370.69|354
1641805500000|2022-01-10 09:05:00|376.22|370.82|375.31|369.91|376.28|370.88|375.1|369.7|473
1641805800000|2022-01-10 09:10:00|375.3|369.9|376.02|370.62|376.26|370.86|375.04|369.64|424
1641806100000|2022-01-10 09:15:00|376.01|370.61|376.3|370.9|376.4|371|376.01|370.61|353
1641806400000|2022-01-10 09:20:00|376.32|370.92|376.93|371.53|376.93|371.53|376.27|370.87|374
1641806700000|2022-01-10 09:25:00|376.92|371.52|376.73|371.33|376.92|371.52|376.58|371.18|329
1641807000000|2022-01-10 09:30:00|376.76|371.36|376.72|371.32|376.94|371.54|376.5|371.1|329
1641807300000|2022-01-10 09:35:00|376.71|371.31|376.23|370.83|376.96|371.56|376.2|370.8|291
1641807600000|2022-01-10 09:40:00|376.26|370.86|376.38|370.98|376.46|371.06|376.07|370.67|258
1641807900000|2022-01-10 09:45:00|376.37|370.97|376.56|371.16|376.61|371.21|376.2|370.8|222
1641808200000|2022-01-10 09:50:00|376.54|371.14|376.08|370.68|376.81|371.41|376.05|370.65|285
1641808500000|2022-01-10 09:55:00|376.09|370.69|375.84|370.44|376.38|370.98|375.71|370.31|366
1641808800000|2022-01-10 10:00:00|375.8|370.4|375.8|370.4|375.84|370.44|375.22|369.82|436
1641809100000|2022-01-10 10:05:00|375.79|370.39|375.97|370.57|376.2|370.8|375.74|370.34|363
1641809400000|2022-01-10 10:10:00|375.96|370.56|376.71|371.31|376.77|371.37|375.92|370.52|286
1641809700000|2022-01-10 10:15:00|376.7|371.3|377.32|371.92|377.32|371.92|376.68|371.28|251
1641810000000|2022-01-10 10:20:00|377.26|371.86|376.46|371.06|377.6|372.2|376.46|371.06|402
1641810300000|2022-01-10 10:25:00|376.45|371.05|376.24|370.84|376.76|371.36|376.21|370.81|376
1641810600000|2022-01-10 10:30:00|376.25|370.85|376.9|371.5|376.96|371.56|376.22|370.82|358
1641810900000|2022-01-10 10:35:00|376.89|371.49|376.28|370.88|376.99|371.59|376.24|370.84|380
1641811200000|2022-01-10 10:40:00|376.29|370.89|375.56|370.16|376.43|371.03|375.55|370.15|341
1641811500000|2022-01-10 10:45:00|375.55|370.15|375.76|370.36|376.23|370.83|375.49|370.09|294
1641811800000|2022-01-10 10:50:00|375.79|370.39|375.19|369.79|375.95|370.55|375.17|369.77|404
1641812100000|2022-01-10 10:55:00|375.24|369.84|374.69|369.29|375.29|369.89|374.58|369.18|355
1641812400000|2022-01-10 11:00:00|374.68|369.28|373.5|368.1|374.75|369.35|373.4|368|586
1641812700000|2022-01-10 11:05:00|373.52|368.12|374.37|368.97|376.23|370.83|373.5|368.1|624
1641813000000|2022-01-10 11:10:00|374.36|368.96|374.14|368.74|374.56|369.16|373.55|368.15|611
1641813300000|2022-01-10 11:15:00|374.18|368.78|374.62|369.22|374.69|369.29|373.62|368.22|449
1641813600000|2022-01-10 11:20:00|374.6|369.2|373.6|368.2|374.62|369.22|373.44|368.04|534
1641813900000|2022-01-10 11:25:00|373.61|368.21|374.02|368.62|374.05|368.65|372.86|367.46|507
1641814200000|2022-01-10 11:30:00|374.03|368.63|374.22|368.82|374.43|369.03|373.79|368.39|389
1641814500000|2022-01-10 11:35:00|374.23|368.83|373.73|368.33|374.23|368.83|373.66|368.26|332
1641814800000|2022-01-10 11:40:00|373.72|368.32|373.45|368.05|373.85|368.45|373.22|367.82|485
1641815100000|2022-01-10 11:45:00|373.46|368.06|373.6|368.2|373.87|368.47|373.32|367.92|368
1641815400000|2022-01-10 11:50:00|373.61|368.21|372.76|367.36|373.94|368.54|372.69|367.29|431
1641815700000|2022-01-10 11:55:00|372.75|367.35|373.31|367.91|373.37|367.97|372.26|366.86|393
1641816000000|2022-01-10 12:00:00|373.3|367.9|371.95|366.55|373.65|368.25|371.95|366.55|550
1641816300000|2022-01-10 12:05:00|371.96|366.56|372.32|366.92|372.73|367.33|371.7|366.3|607
1641816600000|2022-01-10 12:10:00|372.34|366.94|371.37|365.97|372.38|366.98|371.18|365.78|605
1641816900000|2022-01-10 12:15:00|371.34|365.94|372.02|366.62|372.2|366.8|370.93|365.53|597
1641817200000|2022-01-10 12:20:00|372.01|366.61|371.94|366.54|372.13|366.73|371.4|366|474
1641817500000|2022-01-10 12:25:00|371.98|366.58|372.3|366.9|372.52|367.12|371.86|366.46|496
1641817800000|2022-01-10 12:30:00|372.29|366.89|371.19|365.79|372.47|367.07|370.78|365.38|511
1641818100000|2022-01-10 12:35:00|371.2|365.8|370.87|365.47|371.23|365.83|370.39|364.99|549
1641818400000|2022-01-10 12:40:00|370.86|365.46|370.5|365.1|371.35|365.95|370.47|365.07|574
1641818700000|2022-01-10 12:45:00|370.49|365.09|369.37|363.97|370.91|365.51|369.29|363.89|584
1641819000000|2022-01-10 12:50:00|369.36|363.96|368.64|363.24|369.42|364.02|367.88|362.48|728
1641819300000|2022-01-10 12:55:00|368.65|363.25|367.61|362.21|368.69|363.29|367.45|362.05|657
1641819600000|2022-01-10 13:00:00|367.6|362.2|368.51|363.11|368.54|363.14|367.35|361.95|748
1641819900000|2022-01-10 13:05:00|368.58|363.18|368.3|362.9|368.97|363.57|368.16|362.76|616
1641820200000|2022-01-10 13:10:00|368.31|362.91|367.18|361.78|368.4|363|366.76|361.36|631
1641820500000|2022-01-10 13:15:00|367.19|361.79|367.32|361.92|367.95|362.55|366.45|361.05|720
1641820800000|2022-01-10 13:20:00|367.29|361.89|366.02|360.62|367.5|362.1|365.97|360.57|625
1641821100000|2022-01-10 13:25:00|366.03|360.63|366.44|361.04|366.67|361.27|365.82|360.42|595
1641821400000|2022-01-10 13:30:00|366.45|361.05|367.42|362.02|367.44|362.04|366.43|361.03|656
1641821700000|2022-01-10 13:35:00|367.43|362.03|368.16|362.76|368.25|362.85|367.14|361.74|551
1641822000000|2022-01-10 13:40:00|368.15|362.75|366.78|361.38|368.16|362.76|366.71|361.31|564
1641822300000|2022-01-10 13:45:00|366.76|361.36|366.52|361.12|367.06|361.66|366.34|360.94|587
1641822600000|2022-01-10 13:50:00|366.49|361.09|366.16|360.76|366.74|361.34|365.7|360.3|625
1641822900000|2022-01-10 13:55:00|366.17|360.77|365.7|360.3|366.62|361.22|365.68|360.28|632
1641823200000|2022-01-10 14:00:00|365.71|360.31|365.06|359.66|366.04|360.64|364.83|359.43|535
1641823500000|2022-01-10 14:05:00|365.08|359.68|362.2|356.8|365.48|360.08|361.08|355.68|715
1641823800000|2022-01-10 14:10:00|362.23|356.83|362.28|356.88|362.89|357.49|361.22|355.82|767
1641824100000|2022-01-10 14:15:00|362.3|356.9|357.29|351.89|362.38|356.98|355.07|349.67|902
1641824400000|2022-01-10 14:20:00|357.33|351.93|353.88|348.48|357.63|352.23|353.05|347.65|992
1641824700000|2022-01-10 14:25:00|353.98|348.58|352.48|347.08|354.67|349.27|352.04|346.64|830
1641825000000|2022-01-10 14:30:00|352.45|347.05|351.88|346.48|353.71|348.31|351.25|345.85|697
1641825300000|2022-01-10 14:35:00|351.83|346.43|352.4|347|352.4|347|350.48|345.08|781
1641825600000|2022-01-10 14:40:00|352.41|347.01|360.5|355.1|361.81|356.41|352.23|346.83|931
1641825900000|2022-01-10 14:45:00|360.62|355.22|361.31|355.91|361.7|356.3|359.04|353.64|938
1641826200000|2022-01-10 14:50:00|361.35|355.95|362.56|357.16|364.26|358.86|361.15|355.75|951
1641826500000|2022-01-10 14:55:00|362.59|357.19|361.67|356.27|362.69|357.29|360.66|355.26|918
1641826800000|2022-01-10 15:00:00|361.64|356.24|358.71|353.31|362.05|356.65|358.55|353.15|889
1641827100000|2022-01-10 15:05:00|358.72|353.32|359.41|354.01|360.37|354.97|358.7|353.3|858
1641827400000|2022-01-10 15:10:00|359.4|354|357.93|352.53|359.4|354|357.78|352.38|786
1641827700000|2022-01-10 15:15:00|357.92|352.52|357.45|352.05|358.52|353.12|357.28|351.88|778
1641828000000|2022-01-10 15:20:00|357.44|352.04|358.91|353.51|358.92|353.52|357.35|351.95|663
1641828300000|2022-01-10 15:25:00|358.9|353.5|358.63|353.23|359.38|353.98|358.18|352.78|777
1641828600000|2022-01-10 15:30:00|358.62|353.22|360.49|355.09|360.82|355.42|358.09|352.69|823
1641828900000|2022-01-10 15:35:00|360.5|355.1|361.18|355.78|361.25|355.85|359.45|354.05|806
1641829200000|2022-01-10 15:40:00|361.17|355.77|359.99|354.59|361.27|355.87|359.95|354.55|761
1641829500000|2022-01-10 15:45:00|360|354.6|358.97|353.57|360.05|354.65|358.54|353.14|720
1641829800000|2022-01-10 15:50:00|358.93|353.53|359.61|354.21|359.78|354.38|358.38|352.98|786
1641830100000|2022-01-10 15:55:00|359.6|354.2|360.27|354.87|360.59|355.19|359.06|353.66|733
1641830400000|2022-01-10 16:00:00|360.29|354.89|358.91|353.51|360.34|354.94|358|352.6|800
1641830700000|2022-01-10 16:05:00|358.93|353.53|359.57|354.17|359.61|354.21|358.27|352.87|779
1641831000000|2022-01-10 16:10:00|359.56|354.16|360.69|355.29|360.86|355.46|359.22|353.82|645
1641831300000|2022-01-10 16:15:00|360.78|355.38|370.72|365.32|373.25|367.85|359.87|354.47|839
1641831600000|2022-01-10 16:20:00|370.77|365.37|370.01|364.61|371.97|366.57|369.51|364.11|956
1641831900000|2022-01-10 16:25:00|370.03|364.63|370.36|364.96|370.48|365.08|369.61|364.21|820
1641832200000|2022-01-10 16:30:00|370.32|364.92|368.75|363.35|370.35|364.95|368.65|363.25|883
1641832500000|2022-01-10 16:35:00|368.74|363.34|369.87|364.47|370.1|364.7|368.44|363.04|833
1641832800000|2022-01-10 16:40:00|369.88|364.48|369.17|363.77|370.38|364.98|368.5|363.1|852
1641833100000|2022-01-10 16:45:00|369.16|363.76|368.92|363.52|369.5|364.1|368.74|363.34|713
1641833400000|2022-01-10 16:50:00|368.9|363.5|368.88|363.48|369.81|364.41|368.65|363.25|697
1641833700000|2022-01-10 16:55:00|368.89|363.49|369.95|364.55|370.14|364.74|368.8|363.4|691
1641834000000|2022-01-10 17:00:00|369.97|364.57|368.43|363.03|370.42|365.02|368|362.6|884
1641834300000|2022-01-10 17:05:00|368.44|363.04|367.81|362.41|368.48|363.08|367.68|362.28|695
1641834600000|2022-01-10 17:10:00|367.82|362.42|368.31|362.91|368.42|363.02|367.73|362.33|656
1641834900000|2022-01-10 17:15:00|368.32|362.92|367.88|362.48|368.51|363.11|367.76|362.36|692
1641835200000|2022-01-10 17:20:00|367.9|362.5|368.05|362.65|368.45|363.05|367.62|362.22|651
1641835500000|2022-01-10 17:25:00|368.06|362.66|359.04|353.64|368.07|362.67|356.3|350.9|870
1641835800000|2022-01-10 17:30:00|359.07|353.67|357.44|352.04|359.22|353.82|356.3|350.9|935
1641836100000|2022-01-10 17:35:00|357.45|352.05|357.13|351.73|358.43|353.03|355.74|350.34|934
1641836400000|2022-01-10 17:40:00|357.09|351.69|356.69|351.29|359.31|353.91|356.23|350.83|779
1641836700000|2022-01-10 17:45:00|356.67|351.27|359.68|354.28|362.75|357.35|356.47|351.07|898
1641837000000|2022-01-10 17:50:00|359.77|354.37|360.61|355.21|362.44|357.04|359.66|354.26|930
1641837300000|2022-01-10 17:55:00|360.59|355.19|358.98|353.58|361.07|355.67|358.94|353.54|756
1641837600000|2022-01-10 18:00:00|358.94|353.54|358.92|353.52|359.89|354.49|358.13|352.73|743
1641837900000|2022-01-10 18:05:00|358.9|353.5|359.4|354|360.28|354.88|358.84|353.44|656
1641838200000|2022-01-10 18:10:00|359.41|354.01|359.71|354.31|360.45|355.05|359.33|353.93|645
1641838500000|2022-01-10 18:15:00|359.74|354.34|360.08|354.68|360.36|354.96|358.98|353.58|655
1641838800000|2022-01-10 18:20:00|360.05|354.65|359.89|354.49|360.1|354.7|358.91|353.51|636
1641839100000|2022-01-10 18:25:00|359.9|354.5|358.79|353.39|360.25|354.85|358.79|353.39|554
1641839400000|2022-01-10 18:30:00|358.78|353.38|359.51|354.11|361.83|356.43|358.45|353.05|846
1641839700000|2022-01-10 18:35:00|359.53|354.13|360.16|354.76|360.51|355.11|359.5|354.1|741
1641840000000|2022-01-10 18:40:00|360.17|354.77|361.31|355.91|361.58|356.18|360.03|354.63|743
1641840300000|2022-01-10 18:45:00|361.32|355.92|362.69|357.29|362.89|357.49|360.34|354.94|745
1641840600000|2022-01-10 18:50:00|362.66|357.26|362.69|357.29|363.18|357.78|362.47|357.07|675
1641840900000|2022-01-10 18:55:00|362.7|357.3|361.35|355.95|362.99|357.59|361.11|355.71|658
1641841200000|2022-01-10 19:00:00|361.36|355.96|360.47|355.07|361.36|355.96|360.37|354.97|625
1641841500000|2022-01-10 19:05:00|360.48|355.08|362|356.6|362.01|356.61|360.08|354.68|624
1641841800000|2022-01-10 19:10:00|361.86|356.46|361.66|356.26|361.92|356.52|361|355.6|577
1641842100000|2022-01-10 19:15:00|361.59|356.19|361.8|356.4|362.49|357.09|361.42|356.02|466
1641842400000|2022-01-10 19:20:00|361.81|356.41|360.52|355.12|361.81|356.41|360.28|354.88|613
1641842700000|2022-01-10 19:25:00|360.51|355.11|361.15|355.75|361.55|356.15|360.42|355.02|531
1641843000000|2022-01-10 19:30:00|361.14|355.74|361.12|355.72|361.15|355.75|360.45|355.05|566
1641843300000|2022-01-10 19:35:00|361.13|355.73|361.93|356.53|362.17|356.77|361.01|355.61|473
1641843600000|2022-01-10 19:40:00|361.95|356.55|361.47|356.07|362.38|356.98|361.47|356.07|539
1641843900000|2022-01-10 19:45:00|361.49|356.09|361.08|355.68|361.93|356.53|360.97|355.57|510
1641844200000|2022-01-10 19:50:00|361.06|355.66|359.58|354.18|361.14|355.74|359.04|353.64|745
1641844500000|2022-01-10 19:55:00|359.59|354.19|359.89|354.49|360.65|355.25|359.36|353.96|621
1641844800000|2022-01-10 20:00:00|359.9|354.5|359.56|354.16|361.45|356.05|359.53|354.13|691
1641845100000|2022-01-10 20:05:00|359.57|354.17|359.36|353.96|359.72|354.32|358.34|352.94|776
1641845400000|2022-01-10 20:10:00|359.35|353.95|358.71|353.31|360.08|354.68|358.62|353.22|750
1641845700000|2022-01-10 20:15:00|358.68|353.28|359.25|353.85|359.92|354.52|358.29|352.89|715
1641846000000|2022-01-10 20:20:00|359.23|353.83|359.97|354.57|360.1|354.7|358.93|353.53|692
1641846300000|2022-01-10 20:25:00|359.98|354.58|359.9|354.5|360.65|355.25|359.7|354.3|634
1641846600000|2022-01-10 20:30:00|359.89|354.49|360.92|355.52|360.94|355.54|359.16|353.76|670
1641846900000|2022-01-10 20:35:00|360.95|355.55|361.14|355.74|361.42|356.02|360.5|355.1|621
1641847200000|2022-01-10 20:40:00|361.13|355.73|360.99|355.59|361.87|356.47|360.45|355.05|670
1641847500000|2022-01-10 20:45:00|360.94|355.54|362.23|356.83|362.23|356.83|360.81|355.41|649
1641847800000|2022-01-10 20:50:00|362.19|356.79|362.6|357.2|362.61|357.21|361.53|356.13|468
1641848100000|2022-01-10 20:55:00|362.59|357.19|363.57|358.17|364.12|358.72|362.58|357.18|608
1641848400000|2022-01-10 21:00:00|363.61|358.21|364.18|358.78|364.54|359.14|363.31|357.91|717
1641848700000|2022-01-10 21:05:00|364.17|358.77|362.66|357.26|364.39|358.99|362.65|357.25|711
1641849000000|2022-01-10 21:10:00|362.64|357.24|363.72|358.32|363.77|358.37|362.41|357.01|551
1641849300000|2022-01-10 21:15:00|363.73|358.33|363.58|358.18|363.73|358.33|363.11|357.71|541
1641849600000|2022-01-10 21:20:00|363.57|358.17|363.58|358.18|364.06|358.66|363.43|358.03|455
1641849900000|2022-01-10 21:25:00|363.59|358.19|365.14|359.74|365.14|359.74|363.45|358.05|433
1641850200000|2022-01-10 21:30:00|365.13|359.73|365.47|360.07|366.24|360.84|364.83|359.43|464
1641850500000|2022-01-10 21:35:00|365.5|360.1|365.37|359.97|365.68|360.28|365.16|359.76|458
1641850800000|2022-01-10 21:40:00|365.39|359.99|365.38|359.98|365.78|360.38|365.3|359.9|406
1641851100000|2022-01-10 21:45:00|365.39|359.99|365.14|359.74|365.65|360.25|365.12|359.72|408
1641851400000|2022-01-10 21:50:00|365.13|359.73|366.52|361.12|368.25|362.85|364.7|359.3|542
1641851700000|2022-01-10 21:55:00|366.49|361.09|366.27|360.87|367.29|361.89|365.56|360.16|631
1641852000000|2022-01-10 22:00:00|366.28|360.88|366.36|360.96|366.73|361.33|365.96|360.56|433
1641852300000|2022-01-10 22:05:00|366.37|360.97|366.01|360.61|366.41|361.01|365.74|360.34|305
1641852600000|2022-01-10 22:10:00|365.91|360.51|366.54|361.14|366.59|361.19|365.84|360.44|291
1641852900000|2022-01-10 22:15:00|366.56|361.16|365.44|360.04|366.61|361.21|365.42|360.02|361
1641853200000|2022-01-10 22:20:00|365.45|360.05|366.34|360.94|366.43|361.03|365.43|360.03|190
1641853500000|2022-01-10 22:25:00|366.33|360.93|366.84|361.44|366.97|361.57|366.19|360.79|234
1641853800000|2022-01-10 22:30:00|366.83|361.43|366.71|361.31|366.9|361.5|366.69|361.29|125
1641854100000|2022-01-10 22:35:00|366.69|361.29|366.7|361.3|366.77|361.37|366.68|361.28|80
1641854400000|2022-01-10 22:40:00|366.71|361.31|366.17|360.77|366.71|361.31|366.13|360.73|188
1641854700000|2022-01-10 22:45:00|366.16|360.76|365.95|360.55|366.19|360.79|365.83|360.43|229
1641855000000|2022-01-10 22:50:00|365.94|360.54|365.24|359.84|365.98|360.58|364.93|359.53|367
1641855300000|2022-01-10 22:55:00|365.26|359.86|365.35|359.95|365.54|360.14|365.07|359.67|378
1641855600000|2022-01-10 23:00:00|365.37|359.97|364.95|359.55|365.66|360.26|364.31|358.91|516
1641855900000|2022-01-10 23:05:00|364.96|359.56|365.52|360.12|365.59|360.19|364.93|359.53|490
1641856200000|2022-01-10 23:10:00|365.59|360.19|365.88|360.48|366.12|360.72|365.48|360.08|402
1641856500000|2022-01-10 23:15:00|365.86|360.46|366.72|361.32|366.87|361.47|365.46|360.06|604
1641856800000|2022-01-10 23:20:00|366.71|361.31|366.73|361.33|366.87|361.47|366.44|361.04|466
1641857100000|2022-01-10 23:25:00|366.74|361.34|367.49|362.09|367.86|362.46|365.87|360.47|516
1641857400000|2022-01-10 23:30:00|367.61|362.21|366.71|361.31|367.8|362.4|366.64|361.24|579
1641857700000|2022-01-10 23:35:00|366.75|361.35|366.62|361.22|366.81|361.41|366.34|360.94|466
1641858000000|2022-01-10 23:40:00|366.63|361.23|366.87|361.47|366.98|361.58|366.36|360.96|337
1641858300000|2022-01-10 23:45:00|366.86|361.46|366.09|360.69|366.88|361.48|365.91|360.51|399
1641858600000|2022-01-10 23:50:00|366.1|360.7|366.18|360.78|366.95|361.55|366.1|360.7|324
1641858900000|2022-01-10 23:55:00|366.16|360.76|366.19|360.79|366.53|361.13|366.16|360.76|385
1641859200000|2022-01-11 00:00:00|366.2|360.8|365.43|360.03|366.57|361.17|364.84|359.44|545
1641859500000|2022-01-11 00:05:00|365.44|360.04|365.25|359.85|365.53|360.13|364.54|359.14|501
1641859800000|2022-01-11 00:10:00|365.26|359.86|366.19|360.79|366.5|361.1|365.26|359.86|403
1641860100000|2022-01-11 00:15:00|366.2|360.8|365.48|360.08|366.2|360.8|365.45|360.05|390
1641860400000|2022-01-11 00:20:00|365.47|360.07|364.83|359.43|365.79|360.39|364.76|359.36|362
1641860700000|2022-01-11 00:25:00|364.82|359.42|365.36|359.96|365.43|360.03|364.82|359.42|358
1641861000000|2022-01-11 00:30:00|365.35|359.95|365.67|360.27|366.05|360.65|365.13|359.73|441
1641861300000|2022-01-11 00:35:00|365.68|360.28|365.58|360.18|365.99|360.59|365.35|359.95|410
1641861600000|2022-01-11 00:40:00|365.57|360.17|365.76|360.36|365.79|360.39|364.98|359.58|401
1641861900000|2022-01-11 00:45:00|365.79|360.39|366.8|361.4|366.89|361.49|365.78|360.38|388
1641862200000|2022-01-11 00:50:00|366.79|361.39|366.5|361.1|366.81|361.41|366.22|360.82|319
1641862500000|2022-01-11 00:55:00|366.49|361.09|365.01|359.61|366.51|361.11|364.95|359.55|420
1641862800000|2022-01-11 01:00:00|365|359.6|365.71|360.31|365.98|360.58|365|359.6|598
1641863100000|2022-01-11 01:05:00|365.7|360.3|366.06|360.66|366.1|360.7|365.61|360.21|324
1641863400000|2022-01-11 01:10:00|366.07|360.67|365.61|360.21|366.16|360.76|365.43|360.03|426
1641863700000|2022-01-11 01:15:00|365.6|360.2|366.35|360.95|366.39|360.99|365.03|359.63|447
1641864000000|2022-01-11 01:20:00|366.36|360.96|366.77|361.37|367.31|361.91|366.27|360.87|485
1641864300000|2022-01-11 01:25:00|366.75|361.35|366.83|361.43|367.3|361.9|366.69|361.29|482
1641864600000|2022-01-11 01:30:00|366.82|361.42|367.73|362.33|368.1|362.7|366.75|361.35|503
1641864900000|2022-01-11 01:35:00|367.74|362.34|367.84|362.44|368.13|362.73|367.58|362.18|551
1641865200000|2022-01-11 01:40:00|367.81|362.41|367.59|362.19|367.94|362.54|367.52|362.12|426
1641865500000|2022-01-11 01:45:00|367.58|362.18|367.21|361.81|367.81|362.41|367.09|361.69|387
1641865800000|2022-01-11 01:50:00|367.2|361.8|366.89|361.49|367.2|361.8|366.5|361.1|302
1641866100000|2022-01-11 01:55:00|366.9|361.5|367.79|362.39|367.79|362.39|366.9|361.5|343
1641866400000|2022-01-11 02:00:00|367.8|362.4|367.11|361.71|368.25|362.85|367.1|361.7|376
1641866700000|2022-01-11 02:05:00|367.1|361.7|367.65|362.25|367.65|362.25|366.92|361.52|320
1641867000000|2022-01-11 02:10:00|367.66|362.26|367.5|362.1|367.72|362.32|367.22|361.82|371
1641867300000|2022-01-11 02:15:00|367.52|362.12|368.67|363.27|368.81|363.41|367.51|362.11|311
1641867600000|2022-01-11 02:20:00|368.74|363.34|369.53|364.13|369.82|364.42|368.67|363.27|382
1641867900000|2022-01-11 02:25:00|369.48|364.08|369.46|364.06|370.01|364.61|369.21|363.81|463
1641868200000|2022-01-11 02:30:00|369.45|364.05|370.32|364.92|370.5|365.1|369.17|363.77|572
1641868500000|2022-01-11 02:35:00|370.33|364.93|369.11|363.71|370.33|364.93|369.07|363.67|599
1641868800000|2022-01-11 02:40:00|369.09|363.69|369.7|364.3|369.73|364.33|368.83|363.43|423
1641869100000|2022-01-11 02:45:00|369.69|364.29|370.3|364.9|370.57|365.17|369.67|364.27|587
1641869400000|2022-01-11 02:50:00|370.29|364.89|369.78|364.38|370.5|365.1|369.56|364.16|567
1641869700000|2022-01-11 02:55:00|369.77|364.37|369.06|363.66|369.8|364.4|368.96|363.56|468
1641870000000|2022-01-11 03:00:00|369.12|363.72|368.55|363.15|369.3|363.9|368.21|362.81|437
1641870300000|2022-01-11 03:05:00|368.56|363.16|368.61|363.21|368.89|363.49|368.28|362.88|420
1641870600000|2022-01-11 03:10:00|368.67|363.27|368.57|363.17|368.77|363.37|368.48|363.08|337
1641870900000|2022-01-11 03:15:00|368.54|363.14|369.33|363.93|369.44|364.04|368.46|363.06|352
1641871200000|2022-01-11 03:20:00|369.34|363.94|369.13|363.73|369.39|363.99|368.92|363.52|418
1641871500000|2022-01-11 03:25:00|369.12|363.72|369.22|363.82|369.34|363.94|369|363.6|289
1641871800000|2022-01-11 03:30:00|369.24|363.84|370.48|365.08|370.54|365.14|369.24|363.84|365
1641872100000|2022-01-11 03:35:00|370.49|365.09|369.97|364.57|370.49|365.09|369.75|364.35|302
1641872400000|2022-01-11 03:40:00|369.94|364.54|371.19|365.79|371.42|366.02|369.94|364.54|473
1641872700000|2022-01-11 03:45:00|371.17|365.77|371.29|365.89|371.91|366.51|370.72|365.32|451
1641873000000|2022-01-11 03:50:00|371.26|365.86|370.63|365.23|371.41|366.01|370.43|365.03|468
1641873300000|2022-01-11 03:55:00|370.62|365.22|370.91|365.51|371.09|365.69|370.48|365.08|397
1641873600000|2022-01-11 04:00:00|370.92|365.52|371.47|366.07|371.5|366.1|370.76|365.36|385
1641873900000|2022-01-11 04:05:00|371.48|366.08|370.54|365.14|371.61|366.21|370.52|365.12|425
1641874200000|2022-01-11 04:10:00|370.53|365.13|369.74|364.34|370.55|365.15|369.67|364.27|275
1641874500000|2022-01-11 04:15:00|369.75|364.35|369.98|364.58|370.1|364.7|369.48|364.08|325
1641874800000|2022-01-11 04:20:00|369.97|364.57|369.92|364.52|370.2|364.8|369.63|364.23|333
1641875100000|2022-01-11 04:25:00|369.94|364.54|369.66|364.26|369.98|364.58|369.62|364.22|242
1641875400000|2022-01-11 04:30:00|369.67|364.27|370.28|364.88|370.34|364.94|369.63|364.23|274
1641875700000|2022-01-11 04:35:00|370.26|364.86|369.69|364.29|370.26|364.86|369.62|364.22|234
1641876000000|2022-01-11 04:40:00|369.7|364.3|370.18|364.78|370.75|365.35|369.61|364.21|373
1641876300000|2022-01-11 04:45:00|370.17|364.77|369.9|364.5|370.56|365.16|369.67|364.27|440
1641876600000|2022-01-11 04:50:00|369.89|364.49|371.11|365.71|371.17|365.77|369.76|364.36|326
1641876900000|2022-01-11 04:55:00|371.16|365.76|370.17|364.77|371.16|365.76|370.16|364.76|359
1641877200000|2022-01-11 05:00:00|370.2|364.8|369.91|364.51|370.38|364.98|369.91|364.51|336
1641877500000|2022-01-11 05:05:00|369.92|364.52|369.21|363.81|369.92|364.52|369.09|363.69|325
1641877800000|2022-01-11 05:10:00|369.23|363.83|369.52|364.12|369.89|364.49|369.16|363.76|281
1641878100000|2022-01-11 05:15:00|369.51|364.11|368.5|363.1|369.51|364.11|368.11|362.71|447
1641878400000|2022-01-11 05:20:00|368.49|363.09|368.64|363.24|368.69|363.29|368.33|362.93|318
1641878700000|2022-01-11 05:25:00|368.63|363.23|368.32|362.92|368.85|363.45|368.32|362.92|272
1641879000000|2022-01-11 05:30:00|368.33|362.93|368.54|363.14|368.64|363.24|368.32|362.92|289
1641879300000|2022-01-11 05:35:00|368.56|363.16|368.97|363.57|369.15|363.75|368.53|363.13|350
1641879600000|2022-01-11 05:40:00|368.95|363.55|368.88|363.48|369.16|363.76|368.76|363.36|316
1641879900000|2022-01-11 05:45:00|368.86|363.46|368.57|363.17|368.92|363.52|368.46|363.06|192
1641880200000|2022-01-11 05:50:00|368.58|363.18|369.02|363.62|369.28|363.88|368.54|363.14|266
1641880500000|2022-01-11 05:55:00|368.96|363.56|368.62|363.22|369.11|363.71|368.33|362.93|368
1641880800000|2022-01-11 06:00:00|368.63|363.23|368.85|363.45|369.39|363.99|368.52|363.12|347
1641881100000|2022-01-11 06:05:00|368.86|363.46|369.69|364.29|369.76|364.36|368.78|363.38|339
1641881400000|2022-01-11 06:10:00|369.68|364.28|370.1|364.7|370.12|364.72|369.27|363.87|346
1641881700000|2022-01-11 06:15:00|370.11|364.71|369.15|363.75|370.12|364.72|369.13|363.73|347
1641882000000|2022-01-11 06:20:00|369.17|363.77|369.32|363.92|369.35|363.95|368.94|363.54|311
1641882300000|2022-01-11 06:25:00|369.29|363.89|368.42|363.02|369.33|363.93|368.35|362.95|413
1641882600000|2022-01-11 06:30:00|368.43|363.03|368.54|363.14|368.64|363.24|368.25|362.85|412
1641882900000|2022-01-11 06:35:00|368.57|363.17|368.6|363.2|368.97|363.57|368.46|363.06|424
1641883200000|2022-01-11 06:40:00|368.59|363.19|367.94|362.54|368.78|363.38|367.94|362.54|436
1641883500000|2022-01-11 06:45:00|367.95|362.55|368.24|362.84|368.37|362.97|367.86|362.46|345
1641883800000|2022-01-11 06:50:00|368.22|362.82|367.62|362.22|368.27|362.87|367.57|362.17|365
1641884100000|2022-01-11 06:55:00|367.63|362.23|368.93|363.53|369.28|363.88|367.56|362.16|451
1641884400000|2022-01-11 07:00:00|368.94|363.54|369.31|363.91|370.03|364.63|368.92|363.52|452
1641884700000|2022-01-11 07:05:00|369.32|363.92|369.18|363.78|369.38|363.98|368.16|362.76|353
1641885000000|2022-01-11 07:10:00|369.2|363.8|368.84|363.44|369.37|363.97|368.41|363.01|301
1641885300000|2022-01-11 07:15:00|368.87|363.47|370.3|364.9|370.4|365|368.79|363.39|405
1641885600000|2022-01-11 07:20:00|370.29|364.89|369.85|364.45|370.36|364.96|369.79|364.39|354
1641885900000|2022-01-11 07:25:00|369.84|364.44|369.52|364.12|370.1|364.7|369.5|364.1|355
1641886200000|2022-01-11 07:30:00|369.51|364.11|369.57|364.17|369.63|364.23|369.24|363.84|277
1641886500000|2022-01-11 07:35:00|369.58|364.18|368.89|363.49|369.58|364.18|368.65|363.25|342
1641886800000|2022-01-11 07:40:00|368.9|363.5|369.07|363.67|369.3|363.9|368.9|363.5|365
1641887100000|2022-01-11 07:45:00|369.06|363.66|369.33|363.93|369.34|363.94|368.72|363.32|345
1641887400000|2022-01-11 07:50:00|369.28|363.88|370.14|364.74|370.18|364.78|369.28|363.88|270
1641887700000|2022-01-11 07:55:00|370.15|364.75|370.66|365.26|371.19|365.79|370.03|364.63|405
1641888000000|2022-01-11 08:00:00|370.69|365.29|372.84|367.44|373.62|368.22|370.65|365.25|739
1641888300000|2022-01-11 08:05:00|372.85|367.45|373.17|367.77|373.39|367.99|372.66|367.26|547
1641888600000|2022-01-11 08:10:00|373.16|367.76|372.56|367.16|373.24|367.84|372.47|367.07|617
1641888900000|2022-01-11 08:15:00|372.53|367.13|371.83|366.43|372.65|367.25|371.61|366.21|573
1641889200000|2022-01-11 08:20:00|371.84|366.44|373.29|367.89|373.66|368.26|371.6|366.2|585
1641889500000|2022-01-11 08:25:00|373.3|367.9|371.5|366.1|373.44|368.04|371.46|366.06|672
1641889800000|2022-01-11 08:30:00|371.48|366.08|370.83|365.43|371.68|366.28|370.34|364.94|624
1641890100000|2022-01-11 08:35:00|370.81|365.41|371.39|365.99|371.62|366.22|370.43|365.03|591
1641890400000|2022-01-11 08:40:00|371.38|365.98|370|364.6|371.48|366.08|369.83|364.43|669
1641890700000|2022-01-11 08:45:00|370.01|364.61|370.11|364.71|370.25|364.85|369.62|364.22|499
1641891000000|2022-01-11 08:50:00|370.12|364.72|370.1|364.7|370.5|365.1|369.96|364.56|566
1641891300000|2022-01-11 08:55:00|370.09|364.69|370.25|364.85|370.32|364.92|369.84|364.44|490
1641891600000|2022-01-11 09:00:00|370.24|364.84|371.47|366.07|371.66|366.26|370.24|364.84|540
1641891900000|2022-01-11 09:05:00|371.48|366.08|370.31|364.91|371.48|366.08|370.16|364.76|595
1641892200000|2022-01-11 09:10:00|370.33|364.93|370.19|364.79|370.35|364.95|369.6|364.2|519
1641892500000|2022-01-11 09:15:00|370.2|364.8|370.46|365.06|370.69|365.29|370.13|364.73|378
1641892800000|2022-01-11 09:20:00|370.47|365.07|371.18|365.78|371.29|365.89|370.27|364.87|393
1641893100000|2022-01-11 09:25:00|371.19|365.79|371|365.6|371.35|365.95|370.86|365.46|364
1641893400000|2022-01-11 09:30:00|371.01|365.61|371.14|365.74|371.3|365.9|370.92|365.52|454
1641893700000|2022-01-11 09:35:00|371.15|365.75|370.71|365.31|371.48|366.08|370.67|365.27|499
1641894000000|2022-01-11 09:40:00|370.72|365.32|371.01|365.61|371.24|365.84|370.49|365.09|355
1641894300000|2022-01-11 09:45:00|371.02|365.62|371.23|365.83|371.35|365.95|370.7|365.3|363
1641894600000|2022-01-11 09:50:00|371.24|365.84|370.1|364.7|371.24|365.84|369.92|364.52|350
1641894900000|2022-01-11 09:55:00|370.11|364.71|369.82|364.42|370.12|364.72|369.62|364.22|415
1641895200000|2022-01-11 10:00:00|369.81|364.41|369.98|364.58|370.1|364.7|369.71|364.31|407
1641895500000|2022-01-11 10:05:00|369.96|364.56|369.99|364.59|370.58|365.18|369.89|364.49|397
1641895800000|2022-01-11 10:10:00|370|364.6|369.93|364.53|370.17|364.77|369.86|364.46|426
1641896100000|2022-01-11 10:15:00|369.92|364.52|368.81|363.41|369.97|364.57|368.47|363.07|571
1641896400000|2022-01-11 10:20:00|368.82|363.42|368.38|362.98|368.94|363.54|368.32|362.92|432
1641896700000|2022-01-11 10:25:00|368.42|363.02|368.81|363.41|368.93|363.53|368.29|362.89|334
1641897000000|2022-01-11 10:30:00|368.78|363.38|369.05|363.65|369.15|363.75|368.75|363.35|359
1641897300000|2022-01-11 10:35:00|369.06|363.66|369.12|363.72|369.45|364.05|369.03|363.63|342
1641897600000|2022-01-11 10:40:00|369.13|363.73|369.37|363.97|369.46|364.06|368.72|363.32|377
1641897900000|2022-01-11 10:45:00|369.36|363.96|368.23|362.83|369.45|364.05|368.14|362.74|354
1641898200000|2022-01-11 10:50:00|368.24|362.84|368.4|363|368.7|363.3|368.24|362.84|283
1641898500000|2022-01-11 10:55:00|368.39|362.99|366.71|361.31|368.43|363.03|366|360.6|556
1641898800000|2022-01-11 11:00:00|366.66|361.26|367.41|362.01|368.22|362.82|366.32|360.92|567
1641899100000|2022-01-11 11:05:00|367.4|362|368.71|363.31|368.75|363.35|367.4|362|489
1641899400000|2022-01-11 11:10:00|368.73|363.33|368.54|363.14|369.48|364.08|368.5|363.1|548
1641899700000|2022-01-11 11:15:00|368.57|363.17|368.42|363.02|368.92|363.52|368.42|363.02|326
1641900000000|2022-01-11 11:20:00|368.41|363.01|368.32|362.92|368.44|363.04|367.66|362.26|375
1641900300000|2022-01-11 11:25:00|368.35|362.95|368.68|363.28|368.73|363.33|368.3|362.9|383
1641900600000|2022-01-11 11:30:00|368.67|363.27|369.08|363.68|370.01|364.61|368.67|363.27|535
1641900900000|2022-01-11 11:35:00|369.09|363.69|368.88|363.48|369.13|363.73|368.64|363.24|402
1641901200000|2022-01-11 11:40:00|368.86|363.46|368.18|362.78|368.89|363.49|367.85|362.45|465
1641901500000|2022-01-11 11:45:00|368.2|362.8|368.86|363.46|369.08|363.68|368.19|362.79|351
1641901800000|2022-01-11 11:50:00|368.89|363.49|369.51|364.11|369.58|364.18|368.86|363.46|341
1641902100000|2022-01-11 11:55:00|369.52|364.12|368.73|363.33|369.55|364.15|368.73|363.33|497
1641902400000|2022-01-11 12:00:00|368.68|363.28|368.2|362.8|369.05|363.65|368.18|362.78|363
1641902700000|2022-01-11 12:05:00|368.19|362.79|369.6|364.2|369.67|364.27|368.13|362.73|359
1641903000000|2022-01-11 12:10:00|369.59|364.19|369.96|364.56|370.41|365.01|369.32|363.92|410
1641903300000|2022-01-11 12:15:00|369.93|364.53|369.76|364.36|370.21|364.81|369.26|363.86|430
1641903600000|2022-01-11 12:20:00|369.75|364.35|369.91|364.51|370.52|365.12|369.75|364.35|397
1641903900000|2022-01-11 12:25:00|369.89|364.49|369.82|364.42|369.89|364.49|369.43|364.03|333
1641904200000|2022-01-11 12:30:00|369.83|364.43|368.96|363.56|370.1|364.7|368.86|363.46|404
1641904500000|2022-01-11 12:35:00|368.98|363.58|369.34|363.94|369.5|364.1|368.97|363.57|376
1641904800000|2022-01-11 12:40:00|369.35|363.95|369.68|364.28|369.86|364.46|369.32|363.92|321
1641905100000|2022-01-11 12:45:00|369.69|364.29|369.93|364.53|369.97|364.57|369.19|363.79|354
1641905400000|2022-01-11 12:50:00|369.92|364.52|369.5|364.1|370.01|364.61|369.4|364|323
1641905700000|2022-01-11 12:55:00|369.47|364.07|369.12|363.72|369.98|364.58|369.1|363.7|401
1641906000000|2022-01-11 13:00:00|369.13|363.73|369.45|364.05|369.59|364.19|369|363.6|386
1641906300000|2022-01-11 13:05:00|369.46|364.06|369.9|364.5|369.95|364.55|369.37|363.97|394
1641906600000|2022-01-11 13:10:00|369.89|364.49|369.63|364.23|370.03|364.63|369.27|363.87|355
1641906900000|2022-01-11 13:15:00|369.62|364.22|369.74|364.34|370|364.6|369.51|364.11|428
1641907200000|2022-01-11 13:20:00|369.75|364.35|369.56|364.16|369.9|364.5|369.41|364.01|321
1641907500000|2022-01-11 13:25:00|369.57|364.17|368.85|363.45|369.71|364.31|368.58|363.18|400
1641907800000|2022-01-11 13:30:00|368.88|363.48|369.15|363.75|369.38|363.98|368.88|363.48|485
1641908100000|2022-01-11 13:35:00|369.2|363.8|367.82|362.42|369.24|363.84|367.67|362.27|450
1641908400000|2022-01-11 13:40:00|367.81|362.41|367.13|361.73|367.97|362.57|367.1|361.7|468
1641908700000|2022-01-11 13:45:00|367.14|361.74|367.95|362.55|368.16|362.76|367.14|361.74|465
1641909000000|2022-01-11 13:50:00|367.94|362.54|367.92|362.52|367.98|362.58|367.34|361.94|452
1641909300000|2022-01-11 13:55:00|367.84|362.44|368.1|362.7|368.21|362.81|367.83|362.43|381
1641909600000|2022-01-11 14:00:00|368.11|362.71|368.24|362.84|368.5|363.1|367.63|362.23|452
1641909900000|2022-01-11 14:05:00|368.25|362.85|368.16|362.76|368.43|363.03|367.82|362.42|322
1641910200000|2022-01-11 14:10:00|368.14|362.74|367.82|362.42|368.14|362.74|366.95|361.55|426
1641910500000|2022-01-11 14:15:00|367.84|362.44|366.67|361.27|367.92|362.52|366.46|361.06|467
1641910800000|2022-01-11 14:20:00|366.68|361.28|367.26|361.86|367.7|362.3|365.84|360.44|569
1641911100000|2022-01-11 14:25:00|367.25|361.85|365.17|359.77|367.28|361.88|365.14|359.74|722
1641911400000|2022-01-11 14:30:00|365.15|359.75|364.63|359.23|365.66|360.26|364.63|359.23|748
1641911700000|2022-01-11 14:35:00|364.61|359.21|366.27|360.87|366.72|361.32|364.44|359.04|778
1641912000000|2022-01-11 14:40:00|366.28|360.88|365.69|360.29|366.28|360.88|364.78|359.38|715
1641912300000|2022-01-11 14:45:00|365.68|360.28|366.57|361.17|366.96|361.56|365.36|359.96|688
1641912600000|2022-01-11 14:50:00|366.56|361.16|366.88|361.48|367.75|362.35|366.4|361|665
1641912900000|2022-01-11 14:55:00|366.86|361.46|367.24|361.84|367.24|361.84|366.19|360.79|767
1641913200000|2022-01-11 15:00:00|367.23|361.83|369.5|364.1|369.52|364.12|366.89|361.49|791
1641913500000|2022-01-11 15:05:00|369.51|364.11|370.08|364.68|371.03|365.63|369.49|364.09|809
1641913800000|2022-01-11 15:10:00|370.05|364.65|369.84|364.44|370.68|365.28|369.73|364.33|734
1641914100000|2022-01-11 15:15:00|369.83|364.43|369.76|364.36|370.25|364.85|369.27|363.87|619
1641914400000|2022-01-11 15:20:00|369.74|364.34|369.36|363.96|370.12|364.72|369.36|363.96|632
1641914700000|2022-01-11 15:25:00|369.35|363.95|369.18|363.78|369.56|364.16|368.7|363.3|622
1641915000000|2022-01-11 15:30:00|369.19|363.79|367.93|362.53|370.17|364.77|367.82|362.42|752
1641915300000|2022-01-11 15:35:00|367.96|362.56|368.65|363.25|368.86|363.46|367.55|362.15|648
1641915600000|2022-01-11 15:40:00|368.64|363.24|367.55|362.15|368.64|363.24|367.21|361.81|702
1641915900000|2022-01-11 15:45:00|367.56|362.16|367.95|362.55|368.38|362.98|367.37|361.97|674
1641916200000|2022-01-11 15:50:00|367.96|362.56|368.7|363.3|368.82|363.42|367.76|362.36|508
1641916500000|2022-01-11 15:55:00|368.71|363.31|370.37|364.97|370.74|365.34|368.7|363.3|680
1641916800000|2022-01-11 16:00:00|370.36|364.96|371.1|365.7|371.87|366.47|369.96|364.56|766
1641917100000|2022-01-11 16:05:00|371.12|365.72|372.5|367.1|372.59|367.19|371.03|365.63|804
1641917400000|2022-01-11 16:10:00|372.48|367.08|372.44|367.04|373.21|367.81|372.08|366.68|693
1641917700000|2022-01-11 16:15:00|372.46|367.06|372.7|367.3|373.32|367.92|372.18|366.78|795
1641918000000|2022-01-11 16:20:00|372.67|367.27|372.5|367.1|372.99|367.59|371.87|366.47|673
1641918300000|2022-01-11 16:25:00|372.48|367.08|373.52|368.12|373.62|368.22|372.43|367.03|654
1641918600000|2022-01-11 16:30:00|373.51|368.11|374.76|369.36|375.14|369.74|373.32|367.92|674
1641918900000|2022-01-11 16:35:00|374.7|369.3|375.73|370.33|375.88|370.48|374.68|369.28|743
1641919200000|2022-01-11 16:40:00|375.74|370.34|375.93|370.53|376.71|371.31|375.26|369.86|750
1641919500000|2022-01-11 16:45:00|375.94|370.54|374.84|369.44|376.28|370.88|374.66|369.26|712
1641919800000|2022-01-11 16:50:00|374.85|369.45|375.24|369.84|375.74|370.34|374.85|369.45|670
1641920100000|2022-01-11 16:55:00|375.25|369.85|375.15|369.75|375.88|370.48|375.11|369.71|566
1641920400000|2022-01-11 17:00:00|375.19|369.79|376.4|371|376.68|371.28|375.19|369.79|700
1641920700000|2022-01-11 17:05:00|376.41|371.01|377.34|371.94|377.35|371.95|376.32|370.92|598
1641921000000|2022-01-11 17:10:00|377.35|371.95|377.09|371.69|377.56|372.16|376.6|371.2|748
1641921300000|2022-01-11 17:15:00|377.08|371.68|376.54|371.14|377.41|372.01|376.24|370.84|720
1641921600000|2022-01-11 17:20:00|376.55|371.15|372.14|366.74|376.76|371.36|371.13|365.73|669
1641921900000|2022-01-11 17:25:00|372.13|366.73|371.51|366.11|372.16|366.76|370.48|365.08|852
1641922200000|2022-01-11 17:30:00|371.55|366.15|372.07|366.67|372.37|366.97|371.23|365.83|659
1641922500000|2022-01-11 17:35:00|372.06|366.66|371.83|366.43|372.46|367.06|371.49|366.09|594
1641922800000|2022-01-11 17:40:00|371.84|366.44|372.38|366.98|372.98|367.58|371.84|366.44|558
1641923100000|2022-01-11 17:45:00|372.37|366.97|372.18|366.78|372.74|367.34|372.12|366.72|566
1641923400000|2022-01-11 17:50:00|372.15|366.75|372.68|367.28|372.76|367.36|371.97|366.57|396
1641923700000|2022-01-11 17:55:00|372.69|367.29|372.53|367.13|372.73|367.33|372.27|366.87|462
1641924000000|2022-01-11 18:00:00|372.49|367.09|371.84|366.44|372.62|367.22|371.63|366.23|501
1641924300000|2022-01-11 18:05:00|371.83|366.43|371.87|366.47|372.23|366.83|371.27|365.87|590
1641924600000|2022-01-11 18:10:00|371.86|366.46|371.78|366.38|372.12|366.72|371.69|366.29|429
1641924900000|2022-01-11 18:15:00|371.79|366.39|372.38|366.98|372.51|367.11|371.47|366.07|473
1641925200000|2022-01-11 18:20:00|372.39|366.99|372.14|366.74|372.56|367.16|371.76|366.36|472
1641925500000|2022-01-11 18:25:00|372.12|366.72|372.06|366.66|372.38|366.98|371.88|366.48|433
1641925800000|2022-01-11 18:30:00|372.07|366.67|371.95|366.55|372.33|366.93|371.46|366.06|424
1641926100000|2022-01-11 18:35:00|371.98|366.58|371.56|366.16|372.45|367.05|371.4|366|678
1641926400000|2022-01-11 18:40:00|371.57|366.17|371.84|366.44|372.16|366.76|371.34|365.94|569
1641926700000|2022-01-11 18:45:00|371.86|366.46|371.32|365.92|371.97|366.57|371.28|365.88|446
1641927000000|2022-01-11 18:50:00|371.31|365.91|370.05|364.65|371.46|366.06|370.02|364.62|541
1641927300000|2022-01-11 18:55:00|370.11|364.71|371.18|365.78|371.2|365.8|369.85|364.45|423
1641927600000|2022-01-11 19:00:00|371.19|365.79|370.38|364.98|371.2|365.8|370.2|364.8|549
1641927900000|2022-01-11 19:05:00|370.37|364.97|370.22|364.82|370.71|365.31|369.89|364.49|478
1641928200000|2022-01-11 19:10:00|370.23|364.83|370.73|365.33|370.85|365.45|370.17|364.77|381
1641928500000|2022-01-11 19:15:00|370.76|365.36|371.29|365.89|371.3|365.9|370.72|365.32|308
1641928800000|2022-01-11 19:20:00|371.3|365.9|370.82|365.42|371.31|365.91|370.64|365.24|404
1641929100000|2022-01-11 19:25:00|370.81|365.41|370.36|364.96|370.82|365.42|370.16|364.76|362
1641929400000|2022-01-11 19:30:00|370.35|364.95|370.48|365.08|370.51|365.11|369.76|364.36|448
1641929700000|2022-01-11 19:35:00|370.47|365.07|370.97|365.57|371.14|365.74|370.36|364.96|388
1641930000000|2022-01-11 19:40:00|371.01|365.61|370.94|365.54|371.2|365.8|370.74|365.34|394
1641930300000|2022-01-11 19:45:00|370.93|365.53|371|365.6|371.34|365.94|370.88|365.48|404
1641930600000|2022-01-11 19:50:00|370.98|365.58|371.51|366.11|371.94|366.54|370.74|365.34|585
1641930900000|2022-01-11 19:55:00|371.5|366.1|370.88|365.48|371.72|366.32|370.83|365.43|413
1641931200000|2022-01-11 20:00:00|370.87|365.47|370.95|365.55|371.23|365.83|370.81|365.41|508
1641931500000|2022-01-11 20:05:00|370.92|365.52|371|365.6|371.56|366.16|370.62|365.22|582
1641931800000|2022-01-11 20:10:00|370.98|365.58|370.51|365.11|371.03|365.63|370.47|365.07|364
1641932100000|2022-01-11 20:15:00|370.52|365.12|370.54|365.14|370.74|365.34|370.28|364.88|462
1641932400000|2022-01-11 20:20:00|370.53|365.13|370.85|365.45|371.29|365.89|370.41|365.01|499
1641932700000|2022-01-11 20:25:00|370.87|365.47|370.88|365.48|371.11|365.71|370.82|365.42|386
1641933000000|2022-01-11 20:30:00|370.84|365.44|370.66|365.26|371.52|366.12|370.6|365.2|489
1641933300000|2022-01-11 20:35:00|370.65|365.25|370.59|365.19|370.9|365.5|370.54|365.14|416
1641933600000|2022-01-11 20:40:00|370.58|365.18|371.45|366.05|371.81|366.41|370.52|365.12|496
1641933900000|2022-01-11 20:45:00|371.46|366.06|371.17|365.77|371.53|366.13|371.06|365.66|368
1641934200000|2022-01-11 20:50:00|371.18|365.78|370.58|365.18|371.2|365.8|370.52|365.12|493
1641934500000|2022-01-11 20:55:00|370.57|365.17|371.34|365.94|371.4|366|369.81|364.41|539
1641934800000|2022-01-11 21:00:00|371.35|365.95|371.06|365.66|371.39|365.99|370.72|365.32|436
1641935100000|2022-01-11 21:05:00|371.09|365.69|371.2|365.8|371.36|365.96|370.67|365.27|351
1641935400000|2022-01-11 21:10:00|371.21|365.81|370.72|365.32|371.84|366.44|370.72|365.32|378
1641935700000|2022-01-11 21:15:00|370.71|365.31|371.81|366.41|372.05|366.65|370.53|365.13|438
1641936000000|2022-01-11 21:20:00|371.76|366.36|371.33|365.93|371.81|366.41|371.26|365.86|295
1641936300000|2022-01-11 21:25:00|371.34|365.94|371.07|365.67|371.4|366|371.02|365.62|265
1641936600000|2022-01-11 21:30:00|371.06|365.66|370.64|365.24|371.09|365.69|370.53|365.13|409
1641936900000|2022-01-11 21:35:00|370.63|365.23|370.94|365.54|371.03|365.63|370.63|365.23|369
1641937200000|2022-01-11 21:40:00|370.93|365.53|370.74|365.34|370.95|365.55|370.25|364.85|297
1641937500000|2022-01-11 21:45:00|370.75|365.35|370.77|365.37|370.99|365.59|370.43|365.03|415
1641937800000|2022-01-11 21:50:00|370.75|365.35|371.11|365.71|371.27|365.87|370.7|365.3|352
1641938100000|2022-01-11 21:55:00|371.12|365.72|371.03|365.63|371.37|365.97|370.95|365.55|436
1641938400000|2022-01-11 22:00:00|371.02|365.62|371.16|365.76|371.47|366.07|371.02|365.62|255
1641938700000|2022-01-11 22:05:00|371.17|365.77|371.31|365.91|371.31|365.91|371.08|365.68|144
1641939000000|2022-01-11 22:10:00|371.29|365.89|371.17|365.77|371.58|366.18|371.02|365.62|344
1641939300000|2022-01-11 22:15:00|371.06|365.66|371.41|366.01|371.49|366.09|371.06|365.66|281
1641939600000|2022-01-11 22:20:00|371.45|366.05|370.78|365.38|371.67|366.27|370.7|365.3|359
1641939900000|2022-01-11 22:25:00|370.77|365.37|371.05|365.65|371.08|365.68|370.62|365.22|203
1641940200000|2022-01-11 22:30:00|371.03|365.63|371.02|365.62|371.06|365.66|370.84|365.44|233
1641940500000|2022-01-11 22:35:00|371.01|365.61|371.09|365.69|371.2|365.8|370.99|365.59|176
1641940800000|2022-01-11 22:40:00|371.1|365.7|370.92|365.52|371.15|365.75|370.7|365.3|199
1641941100000|2022-01-11 22:45:00|370.91|365.51|371.65|366.25|371.82|366.42|370.9|365.5|294
1641941400000|2022-01-11 22:50:00|371.66|366.26|371.64|366.24|371.86|366.46|371.43|366.03|274
1641941700000|2022-01-11 22:55:00|371.62|366.22|371.36|365.96|371.69|366.29|371.26|365.86|368
1641942000000|2022-01-11 23:00:00|371.35|365.95|372.37|366.97|372.59|367.19|371.32|365.92|479
1641942300000|2022-01-11 23:05:00|372.4|367|372.59|367.19|372.69|367.29|372.3|366.9|499
1641942600000|2022-01-11 23:10:00|372.57|367.17|372.73|367.33|373.12|367.72|372.49|367.09|460
1641942900000|2022-01-11 23:15:00|372.75|367.35|372.78|367.38|372.87|367.47|372.41|367.01|355
1641943200000|2022-01-11 23:20:00|372.79|367.39|372.51|367.11|372.81|367.41|372.44|367.04|329
1641943500000|2022-01-11 23:25:00|372.52|367.12|373.12|367.72|373.37|367.97|372.45|367.05|310
1641943800000|2022-01-11 23:30:00|373.17|367.77|372.06|366.66|373.3|367.9|372.06|366.66|413
1641944100000|2022-01-11 23:35:00|372.03|366.63|372.68|367.28|372.68|367.28|372.03|366.63|367
1641944400000|2022-01-11 23:40:00|372.67|367.27|372.67|367.27|372.79|367.39|372.28|366.88|398
1641944700000|2022-01-11 23:45:00|372.68|367.28|372.36|366.96|373.06|367.66|372.19|366.79|388
1641945000000|2022-01-11 23:50:00|372.37|366.97|372.05|366.65|372.37|366.97|371.73|366.33|382
1641945300000|2022-01-11 23:55:00|372.06|366.66|372.67|367.27|372.68|367.28|372.04|366.64|391
1641945600000|2022-01-12 00:00:00|372.61|367.21|374.24|368.84|374.59|369.19|372.59|367.19|581
1641945900000|2022-01-12 00:05:00|374.25|368.85|374.44|369.04|374.53|369.13|373.19|367.79|523
1641946200000|2022-01-12 00:10:00|374.45|369.05|374.27|368.87|374.54|369.14|373.97|368.57|559
1641946500000|2022-01-12 00:15:00|374.26|368.86|373.21|367.81|374.51|369.11|373.04|367.64|599
1641946800000|2022-01-12 00:20:00|373.2|367.8|373|367.6|373.53|368.13|372.87|367.47|481
1641947100000|2022-01-12 00:25:00|372.99|367.59|373.77|368.37|373.87|368.47|372.95|367.55|427
1641947400000|2022-01-12 00:30:00|373.74|368.34|373.31|367.91|373.83|368.43|373.08|367.68|398
1641947700000|2022-01-12 00:35:00|373.3|367.9|373.26|367.86|373.4|368|372.79|367.39|495
1641948000000|2022-01-12 00:40:00|373.28|367.88|373.31|367.91|373.39|367.99|373.03|367.63|326
1641948300000|2022-01-12 00:45:00|373.33|367.93|373.91|368.51|374.04|368.64|372.87|367.47|445
1641948600000|2022-01-12 00:50:00|373.92|368.52|374.19|368.79|374.23|368.83|373.9|368.5|311
1641948900000|2022-01-12 00:55:00|374.17|368.77|373.32|367.92|374.24|368.84|373.06|367.66|452
1641949200000|2022-01-12 01:00:00|373.31|367.91|373|367.6|373.71|368.31|372.97|367.57|486
1641949500000|2022-01-12 01:05:00|372.99|367.59|373.02|367.62|373.47|368.07|372.73|367.33|450
1641949800000|2022-01-12 01:10:00|373.01|367.61|372.15|366.75|373.04|367.64|371.94|366.54|448
1641950100000|2022-01-12 01:15:00|372.17|366.77|371.83|366.43|372.66|367.26|371.81|366.41|395
1641950400000|2022-01-12 01:20:00|371.85|366.45|372.11|366.71|372.21|366.81|371.76|366.36|318
1641950700000|2022-01-12 01:25:00|372.1|366.7|372.5|367.1|372.75|367.35|372.09|366.69|270
1641951000000|2022-01-12 01:30:00|372.51|367.11|372.68|367.28|372.94|367.54|372.38|366.98|312
1641951300000|2022-01-12 01:35:00|372.69|367.29|371.77|366.37|372.73|367.33|371.68|366.28|244
1641951600000|2022-01-12 01:40:00|371.76|366.36|371.99|366.59|372.14|366.74|371.57|366.17|304
1641951900000|2022-01-12 01:45:00|371.98|366.58|371.94|366.54|372.35|366.95|371.83|366.43|307
1641952200000|2022-01-12 01:50:00|371.93|366.53|371.91|366.51|372.03|366.63|371.66|366.26|252
1641952500000|2022-01-12 01:55:00|371.97|366.57|372.14|366.74|372.33|366.93|371.85|366.45|304
1641952800000|2022-01-12 02:00:00|372.13|366.73|372.18|366.78|372.27|366.87|372.03|366.63|248
1641953100000|2022-01-12 02:05:00|372.17|366.77|374.21|368.81|374.21|368.81|371.97|366.57|328
1641953400000|2022-01-12 02:10:00|374.14|368.74|372.93|367.53|374.26|368.86|372.91|367.51|397
1641953700000|2022-01-12 02:15:00|372.92|367.52|373.15|367.75|373.31|367.91|372.92|367.52|287
1641954000000|2022-01-12 02:20:00|373.16|367.76|372.76|367.36|373.4|368|372.73|367.33|217
1641954300000|2022-01-12 02:25:00|372.75|367.35|372.9|367.5|372.93|367.53|372.27|366.87|300
1641954600000|2022-01-12 02:30:00|372.91|367.51|372.5|367.1|372.98|367.58|372.32|366.92|342
1641954900000|2022-01-12 02:35:00|372.51|367.11|372.18|366.78|372.59|367.19|372.13|366.73|230
1641955200000|2022-01-12 02:40:00|372.17|366.77|372.02|366.62|372.35|366.95|371.95|366.55|291
1641955500000|2022-01-12 02:45:00|371.99|366.59|371.74|366.34|372.02|366.62|371.14|365.74|530
1641955800000|2022-01-12 02:50:00|371.73|366.33|371.74|366.34|372.27|366.87|371.72|366.32|332
1641956100000|2022-01-12 02:55:00|371.75|366.35|372.62|367.22|372.63|367.23|371.61|366.21|302
1641956400000|2022-01-12 03:00:00|372.63|367.23|371.8|366.4|372.64|367.24|371.78|366.38|316
1641956700000|2022-01-12 03:05:00|371.79|366.39|371.12|365.72|371.82|366.42|370.8|365.4|301
1641957000000|2022-01-12 03:10:00|371.13|365.73|371.45|366.05|371.53|366.13|371.11|365.71|236
1641957300000|2022-01-12 03:15:00|371.47|366.07|371.4|366|371.51|366.11|371.17|365.77|231
1641957600000|2022-01-12 03:20:00|371.41|366.01|371.5|366.1|371.88|366.48|371.4|366|223
1641957900000|2022-01-12 03:25:00|371.46|366.06|371.32|365.92|371.52|366.12|371.15|365.75|304
1641958200000|2022-01-12 03:30:00|371.31|365.91|371.41|366.01|371.53|366.13|371.12|365.72|405
1641958500000|2022-01-12 03:35:00|371.42|366.02|371.62|366.22|371.71|366.31|371.42|366.02|292
1641958800000|2022-01-12 03:40:00|371.63|366.23|371.55|366.15|371.63|366.23|371.45|366.05|310
1641959100000|2022-01-12 03:45:00|371.54|366.14|371.33|365.93|371.54|366.14|371.29|365.89|184
1641959400000|2022-01-12 03:50:00|371.37|365.97|370.9|365.5|371.55|366.15|370.76|365.36|346
1641959700000|2022-01-12 03:55:00|370.88|365.48|371.2|365.8|371.2|365.8|370.75|365.35|308
1641960000000|2022-01-12 04:00:00|371.21|365.81|371.52|366.12|371.82|366.42|371.21|365.81|310
1641960300000|2022-01-12 04:05:00|371.54|366.14|372.96|367.56|372.99|367.59|371.52|366.12|294
1641960600000|2022-01-12 04:10:00|372.94|367.54|372.35|366.95|372.95|367.55|371.94|366.54|297
1641960900000|2022-01-12 04:15:00|372.34|366.94|372.43|367.03|372.46|367.06|372.24|366.84|240
1641961200000|2022-01-12 04:20:00|372.44|367.04|372.79|367.39|372.82|367.42|372.29|366.89|185
1641961500000|2022-01-12 04:25:00|372.8|367.4|371.92|366.52|372.86|367.46|371.87|366.47|266
1641961800000|2022-01-12 04:30:00|371.93|366.53|371.77|366.37|371.93|366.53|371.75|366.35|219
1641962100000|2022-01-12 04:35:00|371.76|366.36|372.26|366.86|372.3|366.9|371.76|366.36|277
1641962400000|2022-01-12 04:40:00|372.25|366.85|372.68|367.28|372.69|367.29|372.22|366.82|213
1641962700000|2022-01-12 04:45:00|372.69|367.29|372.61|367.21|372.8|367.4|372.5|367.1|187
1641963000000|2022-01-12 04:50:00|372.62|367.22|372.79|367.39|372.81|367.41|372.17|366.77|237
1641963300000|2022-01-12 04:55:00|372.81|367.41|372.67|367.27|372.88|367.48|372.35|366.95|284
1641963600000|2022-01-12 05:00:00|372.68|367.28|372.15|366.75|372.69|367.29|372.09|366.69|195
1641963900000|2022-01-12 05:05:00|372.17|366.77|372.6|367.2|372.81|367.41|372.14|366.74|263
1641964200000|2022-01-12 05:10:00|372.61|367.21|372.82|367.42|372.91|367.51|372.58|367.18|244
1641964500000|2022-01-12 05:15:00|372.8|367.4|372.74|367.34|372.93|367.53|372.58|367.18|188
1641964800000|2022-01-12 05:20:00|372.73|367.33|372.84|367.44|372.92|367.52|372.73|367.33|282
1641965100000|2022-01-12 05:25:00|372.83|367.43|372.57|367.17|373.5|368.1|372.46|367.06|292
1641965400000|2022-01-12 05:30:00|372.55|367.15|372.29|366.89|372.69|367.29|372.29|366.89|235
1641965700000|2022-01-12 05:35:00|372.3|366.9|372.86|367.46|372.9|367.5|372.3|366.9|244
1641966000000|2022-01-12 05:40:00|372.87|367.47|372.89|367.49|373.06|367.66|372.63|367.23|305
1641966300000|2022-01-12 05:45:00|372.9|367.5|372.72|367.32|372.94|367.54|372.69|367.29|248
1641966600000|2022-01-12 05:50:00|372.76|367.36|372.6|367.2|372.89|367.49|372.41|367.01|345
1641966900000|2022-01-12 05:55:00|372.61|367.21|372.88|367.48|372.88|367.48|372.55|367.15|293
1641967200000|2022-01-12 06:00:00|372.89|367.49|373.01|367.61|373.05|367.65|372.57|367.17|376
1641967500000|2022-01-12 06:05:00|373|367.6|372.89|367.49|373.1|367.7|372.72|367.32|346
1641967800000|2022-01-12 06:10:00|372.88|367.48|372.91|367.51|372.95|367.55|372.55|367.15|323
1641968100000|2022-01-12 06:15:00|372.9|367.5|373.05|367.65|373.11|367.71|372.75|367.35|369
1641968400000|2022-01-12 06:20:00|373.06|367.66|372.95|367.55|373.1|367.7|372.8|367.4|270
1641968700000|2022-01-12 06:25:00|372.98|367.58|373.58|368.18|374.11|368.71|372.95|367.55|364
1641969000000|2022-01-12 06:30:00|373.57|368.17|375.7|370.3|376.19|370.79|373.56|368.16|648
1641969300000|2022-01-12 06:35:00|375.69|370.29|375.06|369.66|375.94|370.54|374.94|369.54|472
1641969600000|2022-01-12 06:40:00|375.08|369.68|375.07|369.67|375.36|369.96|375|369.6|316
1641969900000|2022-01-12 06:45:00|375.02|369.62|374.76|369.36|375.08|369.68|374.65|369.25|349
1641970200000|2022-01-12 06:50:00|374.77|369.37|374.17|368.77|374.87|369.47|374.14|368.74|312
1641970500000|2022-01-12 06:55:00|374.16|368.76|374.4|369|374.48|369.08|374.12|368.72|319
1641970800000|2022-01-12 07:00:00|374.35|368.95|374.06|368.66|374.43|369.03|373.83|368.43|334
1641971100000|2022-01-12 07:05:00|374.07|368.67|373.09|367.69|374.37|368.97|373.08|367.68|314
1641971400000|2022-01-12 07:10:00|373.08|367.68|373.04|367.64|373.6|368.2|373.04|367.64|340
1641971700000|2022-01-12 07:15:00|373.06|367.66|372|366.6|373.12|367.72|371.9|366.5|411
1641972000000|2022-01-12 07:20:00|372.01|366.61|372.33|366.93|372.43|367.03|371.34|365.94|470
1641972300000|2022-01-12 07:25:00|372.34|366.94|371.87|366.47|372.44|367.04|371.5|366.1|419
1641972600000|2022-01-12 07:30:00|371.86|366.46|371.88|366.48|372|366.6|371.67|366.27|324
1641972900000|2022-01-12 07:35:00|371.87|366.47|372.43|367.03|372.48|367.08|371.84|366.44|295
1641973200000|2022-01-12 07:40:00|372.45|367.05|372.15|366.75|372.46|367.06|372.13|366.73|215
1641973500000|2022-01-12 07:45:00|372.16|366.76|372|366.6|372.28|366.88|371.96|366.56|218
1641973800000|2022-01-12 07:50:00|371.99|366.59|371.93|366.53|372.06|366.66|371.88|366.48|207
1641974100000|2022-01-12 07:55:00|371.92|366.52|372.47|367.07|372.49|367.09|371.91|366.51|281
1641974400000|2022-01-12 08:00:00|372.48|367.08|372.72|367.32|372.88|367.48|372.02|366.62|404
1641974700000|2022-01-12 08:05:00|372.73|367.33|373.17|367.77|373.25|367.85|372.68|367.28|303
1641975000000|2022-01-12 08:10:00|373.19|367.79|373.35|367.95|373.48|368.08|372.96|367.56|457
1641975300000|2022-01-12 08:15:00|373.37|367.97|372.93|367.53|373.46|368.06|372.91|367.51|322
1641975600000|2022-01-12 08:20:00|372.98|367.58|373.56|368.16|373.63|368.23|372.87|367.47|364
1641975900000|2022-01-12 08:25:00|373.55|368.15|373.32|367.92|373.74|368.34|373.28|367.88|282
1641976200000|2022-01-12 08:30:00|373.33|367.93|373.49|368.09|373.7|368.3|372.93|367.53|316
1641976500000|2022-01-12 08:35:00|373.46|368.06|373.02|367.62|373.57|368.17|372.93|367.53|288
1641976800000|2022-01-12 08:40:00|373.03|367.63|373.41|368.01|373.53|368.13|373|367.6|316
1641977100000|2022-01-12 08:45:00|373.4|368|373.5|368.1|373.55|368.15|373.3|367.9|287
1641977400000|2022-01-12 08:50:00|373.51|368.11|373.6|368.2|373.75|368.35|373.42|368.02|270
1641977700000|2022-01-12 08:55:00|373.61|368.21|372.97|367.57|373.62|368.22|372.81|367.41|368
1641978000000|2022-01-12 09:00:00|372.96|367.56|373.54|368.14|373.6|368.2|372.77|367.37|363
1641978300000|2022-01-12 09:05:00|373.55|368.15|373.15|367.75|373.56|368.16|373.03|367.63|351
1641978600000|2022-01-12 09:10:00|373.16|367.76|373.09|367.69|373.48|368.08|372.95|367.55|310
1641978900000|2022-01-12 09:15:00|373.08|367.68|373.59|368.19|373.6|368.2|372.97|367.57|356
1641979200000|2022-01-12 09:20:00|373.67|368.27|374.09|368.69|374.12|368.72|373.67|368.27|395
1641979500000|2022-01-12 09:25:00|374.11|368.71|374.43|369.03|375.29|369.89|374.11|368.71|410
1641979800000|2022-01-12 09:30:00|374.44|369.04|373.58|368.18|374.52|369.12|373.55|368.15|381
1641980100000|2022-01-12 09:35:00|373.59|368.19|373.14|367.74|373.81|368.41|373.1|367.7|348
1641980400000|2022-01-12 09:40:00|373.15|367.75|373.39|367.99|373.69|368.29|373.15|367.75|319
1641980700000|2022-01-12 09:45:00|373.37|367.97|373.39|367.99|373.44|368.04|372.95|367.55|411
1641981000000|2022-01-12 09:50:00|373.4|368|373.88|368.48|373.97|368.57|373.37|367.97|425
1641981300000|2022-01-12 09:55:00|373.87|368.47|374.32|368.92|374.39|368.99|373.81|368.41|369
1641981600000|2022-01-12 10:00:00|374.34|368.94|374.02|368.62|374.39|368.99|373.89|368.49|386
1641981900000|2022-01-12 10:05:00|374.03|368.63|375.57|370.17|375.68|370.28|373.99|368.59|380
1641982200000|2022-01-12 10:10:00|375.54|370.14|375.78|370.38|375.78|370.38|375.29|369.89|491
1641982500000|2022-01-12 10:15:00|375.75|370.35|375.06|369.66|375.79|370.39|375.06|369.66|408
1641982800000|2022-01-12 10:20:00|375.08|369.68|375.16|369.76|375.19|369.79|374.71|369.31|417
1641983100000|2022-01-12 10:25:00|375.17|369.77|374.8|369.4|375.4|370|374.8|369.4|371
1641983400000|2022-01-12 10:30:00|374.85|369.45|374.59|369.19|374.98|369.58|374.52|369.12|394
1641983700000|2022-01-12 10:35:00|374.6|369.2|374.6|369.2|374.84|369.44|374.3|368.9|399
1641984000000|2022-01-12 10:40:00|374.59|369.19|374.1|368.7|374.59|369.19|373.86|368.46|408
1641984300000|2022-01-12 10:45:00|374.09|368.69|374.78|369.38|374.85|369.45|373.89|368.49|406
1641984600000|2022-01-12 10:50:00|374.77|369.37|374.65|369.25|374.78|369.38|374.59|369.19|408
1641984900000|2022-01-12 10:55:00|374.66|369.26|374.2|368.8|374.85|369.45|374.15|368.75|367
1641985200000|2022-01-12 11:00:00|374.24|368.84|375.27|369.87|375.7|370.3|374.15|368.75|401
1641985500000|2022-01-12 11:05:00|375.26|369.86|375.33|369.93|375.46|370.06|375.15|369.75|286
1641985800000|2022-01-12 11:10:00|375.31|369.91|374.92|369.52|375.42|370.02|374.74|369.34|374
1641986100000|2022-01-12 11:15:00|374.93|369.53|374.89|369.49|375.27|369.87|374.82|369.42|347
1641986400000|2022-01-12 11:20:00|374.88|369.48|375.25|369.85|375.26|369.86|374.56|369.16|291
1641986700000|2022-01-12 11:25:00|375.26|369.86|374.72|369.32|375.32|369.92|374.64|369.24|319
1641987000000|2022-01-12 11:30:00|374.73|369.33|374.32|368.92|374.75|369.35|374.13|368.73|358
1641987300000|2022-01-12 11:35:00|374.31|368.91|374.6|369.2|374.64|369.24|373.64|368.24|482
1641987600000|2022-01-12 11:40:00|374.38|368.98|378.08|372.68|380|374.6|374.38|368.98|785
1641987900000|2022-01-12 11:45:00|378.07|372.67|378.19|372.79|379.05|373.65|377.97|372.57|696
1641988200000|2022-01-12 11:50:00|378.14|372.74|377.49|372.09|378.14|372.74|377.06|371.66|632
1641988500000|2022-01-12 11:55:00|377.5|372.1|377.05|371.65|377.66|372.26|376.79|371.39|597
1641988800000|2022-01-12 12:00:00|377.04|371.64|378.09|372.69|378.1|372.7|376.91|371.51|629
1641989100000|2022-01-12 12:05:00|378.08|372.68|377.9|372.5|378.51|373.11|377.72|372.32|513
1641989400000|2022-01-12 12:10:00|377.89|372.49|377.78|372.38|378.29|372.89|377.72|372.32|516
1641989700000|2022-01-12 12:15:00|377.79|372.39|378.42|373.02|378.6|373.2|377.75|372.35|532
1641990000000|2022-01-12 12:20:00|378.4|373|379.03|373.63|379.09|373.69|378.3|372.9|631
1641990300000|2022-01-12 12:25:00|379.02|373.62|379.01|373.61|379.59|374.19|378.59|373.19|648
1641990600000|2022-01-12 12:30:00|379.02|373.62|379.8|374.4|380.25|374.85|379.01|373.61|656
1641990900000|2022-01-12 12:35:00|379.77|374.37|379.79|374.39|380.26|374.86|379.48|374.08|626
1641991200000|2022-01-12 12:40:00|379.74|374.34|378.65|373.25|379.78|374.38|378.54|373.14|459
1641991500000|2022-01-12 12:45:00|378.66|373.26|378.63|373.23|379.04|373.64|378.47|373.07|600
1641991800000|2022-01-12 12:50:00|378.62|373.22|379.4|374|379.46|374.06|378.48|373.08|538
1641992100000|2022-01-12 12:55:00|379.42|374.02|379.73|374.33|379.84|374.44|379.3|373.9|499
1641992400000|2022-01-12 13:00:00|379.74|374.34|379.8|374.4|379.93|374.53|379.44|374.04|504
1641992700000|2022-01-12 13:05:00|379.79|374.39|378.93|373.53|379.92|374.52|378.81|373.41|562
1641993000000|2022-01-12 13:10:00|378.91|373.51|378.72|373.32|379.21|373.81|378.71|373.31|418
1641993300000|2022-01-12 13:15:00|378.73|373.33|378.73|373.33|379.35|373.95|378.61|373.21|428
1641993600000|2022-01-12 13:20:00|378.74|373.34|379.1|373.7|379.36|373.96|378.74|373.34|470
1641993900000|2022-01-12 13:25:00|379.09|373.69|379.42|374.02|379.51|374.11|379.05|373.65|476
1641994200000|2022-01-12 13:30:00|379.43|374.03|380.11|374.71|382|376.6|379.18|373.78|885
1641994500000|2022-01-12 13:35:00|380.12|374.72|381.45|376.05|382|376.6|380.08|374.68|769
1641994800000|2022-01-12 13:40:00|381.46|376.06|382.53|377.13|383.06|377.66|381.45|376.05|681
1641995100000|2022-01-12 13:45:00|382.55|377.15|383.03|377.63|383.11|377.71|382.17|376.77|544
1641995400000|2022-01-12 13:50:00|383.11|377.71|383.85|378.45|383.86|378.46|382.62|377.22|510
1641995700000|2022-01-12 13:55:00|383.81|378.41|383.45|378.05|383.87|378.47|382.79|377.39|533
1641996000000|2022-01-12 14:00:00|383.46|378.06|382.62|377.22|383.74|378.34|382.62|377.22|628
1641996300000|2022-01-12 14:05:00|382.63|377.23|382.63|377.23|382.77|377.37|382.06|376.66|523
1641996600000|2022-01-12 14:10:00|382.64|377.24|382.36|376.96|382.76|377.36|381.9|376.5|419
1641996900000|2022-01-12 14:15:00|382.35|376.95|383.21|377.81|383.51|378.11|382.35|376.95|485
1641997200000|2022-01-12 14:20:00|383.19|377.79|383.74|378.34|383.97|378.57|383.08|377.68|543
1641997500000|2022-01-12 14:25:00|383.72|378.32|383.87|378.47|384|378.6|383.62|378.22|507
1641997800000|2022-01-12 14:30:00|383.88|378.48|384.76|379.36|385.19|379.79|383.88|378.48|623
1641998100000|2022-01-12 14:35:00|384.79|379.39|384.46|379.06|384.81|379.41|383.71|378.31|706
1641998400000|2022-01-12 14:40:00|384.45|379.05|383.79|378.39|384.74|379.34|383.71|378.31|690
1641998700000|2022-01-12 14:45:00|383.8|378.4|383.28|377.88|384.13|378.73|383.12|377.72|667
1641999000000|2022-01-12 14:50:00|383.26|377.86|384.35|378.95|384.52|379.12|383.26|377.86|579
1641999300000|2022-01-12 14:55:00|384.34|378.94|384.57|379.17|384.65|379.25|383.72|378.32|588
1641999600000|2022-01-12 15:00:00|384.56|379.16|383.91|378.51|384.72|379.32|383.71|378.31|605
1641999900000|2022-01-12 15:05:00|383.92|378.52|384.55|379.15|384.63|379.23|383.61|378.21|529
1642000200000|2022-01-12 15:10:00|384.56|379.16|384.63|379.23|384.84|379.44|384.39|378.99|512
1642000500000|2022-01-12 15:15:00|384.62|379.22|385.37|379.97|385.4|380|384.39|378.99|456
1642000800000|2022-01-12 15:20:00|385.38|379.98|385.38|379.98|386.02|380.62|385.11|379.71|509
1642001100000|2022-01-12 15:25:00|385.39|379.99|385.24|379.84|385.52|380.12|385.06|379.66|432
1642001400000|2022-01-12 15:30:00|385.23|379.83|383.9|378.5|385.27|379.87|383.48|378.08|693
1642001700000|2022-01-12 15:35:00|383.92|378.52|382.96|377.56|384.07|378.67|382.96|377.56|554
1642002000000|2022-01-12 15:40:00|382.94|377.54|383.02|377.62|383.49|378.09|382.2|376.8|638
1642002300000|2022-01-12 15:45:00|383.01|377.61|383.45|378.05|383.78|378.38|383.01|377.61|535
1642002600000|2022-01-12 15:50:00|383.46|378.06|384.46|379.06|384.69|379.29|383.32|377.92|591
1642002900000|2022-01-12 15:55:00|384.49|379.09|384.33|378.93|384.59|379.19|383.84|378.44|544
1642003200000|2022-01-12 16:00:00|384.34|378.94|384.54|379.14|385.05|379.65|384.34|378.94|511
1642003500000|2022-01-12 16:05:00|384.55|379.15|384.01|378.61|384.73|379.33|383.63|378.23|718
1642003800000|2022-01-12 16:10:00|384.02|378.62|383.98|378.58|384.46|379.06|383.87|378.47|593
1642004100000|2022-01-12 16:15:00|384.01|378.61|383.29|377.89|384.13|378.73|382.8|377.4|669
1642004400000|2022-01-12 16:20:00|383.28|377.88|384.01|378.61|384.17|378.77|383.21|377.81|504
1642004700000|2022-01-12 16:25:00|384|378.6|384.35|378.95|384.85|379.45|384|378.6|560
1642005000000|2022-01-12 16:30:00|384.34|378.94|386.64|381.24|387.35|381.95|384.3|378.9|641
1642005300000|2022-01-12 16:35:00|386.61|381.21|386.7|381.3|387.05|381.65|386.53|381.13|520
1642005600000|2022-01-12 16:40:00|386.69|381.29|386.28|380.88|386.87|381.47|386.23|380.83|500
1642005900000|2022-01-12 16:45:00|386.31|380.91|386.08|380.68|386.53|381.13|385.98|380.58|551
1642006200000|2022-01-12 16:50:00|386.11|380.71|385.98|380.58|386.2|380.8|385.77|380.37|536
1642006500000|2022-01-12 16:55:00|385.99|380.59|385.81|380.41|386.14|380.74|385.49|380.09|381
1642006800000|2022-01-12 17:00:00|385.82|380.42|385.37|379.97|385.82|380.42|385.24|379.84|416
1642007100000|2022-01-12 17:05:00|385.39|379.99|385.15|379.75|385.47|380.07|384.95|379.55|429
1642007400000|2022-01-12 17:10:00|385.17|379.77|385.24|379.84|385.6|380.2|384.99|379.59|540
1642007700000|2022-01-12 17:15:00|385.25|379.85|385.62|380.22|385.65|380.25|385.24|379.84|439
1642008000000|2022-01-12 17:20:00|385.61|380.21|385.28|379.88|385.76|380.36|385.22|379.82|433
1642008300000|2022-01-12 17:25:00|385.26|379.86|385.55|380.15|385.68|380.28|385.26|379.86|437
1642008600000|2022-01-12 17:30:00|385.56|380.16|386.04|380.64|386.16|380.76|385.47|380.07|502
1642008900000|2022-01-12 17:35:00|386.03|380.63|385.69|380.29|386.45|381.05|385.68|380.28|440
1642009200000|2022-01-12 17:40:00|385.67|380.27|385.99|380.59|386.04|380.64|385.6|380.2|433
1642009500000|2022-01-12 17:45:00|385.98|380.58|386.14|380.74|386.48|381.08|385.98|380.58|448
1642009800000|2022-01-12 17:50:00|386.17|380.77|385.89|380.49|386.51|381.11|385.89|380.49|512
1642010100000|2022-01-12 17:55:00|385.87|380.47|386.02|380.62|386.27|380.87|385.79|380.39|412
1642010400000|2022-01-12 18:00:00|386.05|380.65|385.57|380.17|386.29|380.89|385.51|380.11|513
1642010700000|2022-01-12 18:05:00|385.58|380.18|385.56|380.16|385.75|380.35|385.48|380.08|394
1642011000000|2022-01-12 18:10:00|385.57|380.17|385.13|379.73|385.72|380.32|385.03|379.63|368
1642011300000|2022-01-12 18:15:00|385.14|379.74|385.16|379.76|385.4|380|384.93|379.53|415
1642011600000|2022-01-12 18:20:00|385.14|379.74|385.3|379.9|385.31|379.91|384.64|379.24|419
1642011900000|2022-01-12 18:25:00|385.33|379.93|385.77|380.37|386.52|381.12|385.27|379.87|559
1642012200000|2022-01-12 18:30:00|385.76|380.36|385.32|379.92|386.21|380.81|385.27|379.87|539
1642012500000|2022-01-12 18:35:00|385.3|379.9|385.28|379.88|385.34|379.94|384.98|379.58|449
1642012800000|2022-01-12 18:40:00|385.27|379.87|385.15|379.75|385.53|380.13|385.08|379.68|453
1642013100000|2022-01-12 18:45:00|385.14|379.74|385.25|379.85|385.59|380.19|385.05|379.65|355
1642013400000|2022-01-12 18:50:00|385.24|379.84|385.29|379.89|385.42|380.02|384.91|379.51|449
1642013700000|2022-01-12 18:55:00|385.3|379.9|385.47|380.07|385.54|380.14|385.1|379.7|473
1642014000000|2022-01-12 19:00:00|385.46|380.06|385.58|380.18|385.86|380.46|385.28|379.88|486
1642014300000|2022-01-12 19:05:00|385.61|380.21|385.05|379.65|385.61|380.21|384.96|379.56|535
1642014600000|2022-01-12 19:10:00|385.04|379.64|385.67|380.27|385.69|380.29|384.99|379.59|499
1642014900000|2022-01-12 19:15:00|385.68|380.28|385.72|380.32|386.04|380.64|385.6|380.2|497
1642015200000|2022-01-12 19:20:00|385.71|380.31|386.47|381.07|386.7|381.3|385.61|380.21|446
1642015500000|2022-01-12 19:25:00|386.48|381.08|386.9|381.5|387.03|381.63|386.36|380.96|515
1642015800000|2022-01-12 19:30:00|386.89|381.49|387|381.6|387.08|381.68|386.29|380.89|532
1642016100000|2022-01-12 19:35:00|386.98|381.58|388.18|382.78|388.41|383.01|386.97|381.57|439
1642016400000|2022-01-12 19:40:00|388.16|382.76|387.05|381.65|388.16|382.76|387|381.6|519
1642016700000|2022-01-12 19:45:00|387.07|381.67|386.99|381.59|387.44|382.04|386.72|381.32|414
1642017000000|2022-01-12 19:50:00|386.98|381.58|387.21|381.81|387.45|382.05|386.89|381.49|552
1642017300000|2022-01-12 19:55:00|387.2|381.8|387.42|382.02|387.56|382.16|387.11|381.71|501
1642017600000|2022-01-12 20:00:00|387.45|382.05|387.58|382.18|387.76|382.36|387|381.6|632
1642017900000|2022-01-12 20:05:00|387.59|382.19|387.2|381.8|387.63|382.23|387.1|381.7|471
1642018200000|2022-01-12 20:10:00|387.19|381.79|387.25|381.85|387.83|382.43|387.19|381.79|470
1642018500000|2022-01-12 20:15:00|387.26|381.86|387.47|382.07|387.62|382.22|387.21|381.81|396
1642018800000|2022-01-12 20:20:00|387.43|382.03|386.98|381.58|387.46|382.06|386.91|381.51|458
1642019100000|2022-01-12 20:25:00|387|381.6|386.35|380.95|387|381.6|386.09|380.69|489
1642019400000|2022-01-12 20:30:00|386.36|380.96|386.03|380.63|386.54|381.14|385.97|380.57|468
1642019700000|2022-01-12 20:35:00|386.09|380.69|385.72|380.32|386.26|380.86|385.54|380.14|419
1642020000000|2022-01-12 20:40:00|385.73|380.33|386|380.6|386.14|380.74|385.63|380.23|400
1642020300000|2022-01-12 20:45:00|385.99|380.59|386.54|381.14|386.67|381.27|385.86|380.46|495
1642020600000|2022-01-12 20:50:00|386.59|381.19|387.1|381.7|387.42|382.02|386.59|381.19|653
1642020900000|2022-01-12 20:55:00|387.08|381.68|386.28|380.88|387.15|381.75|385.96|380.56|499
1642021200000|2022-01-12 21:00:00|386.24|380.84|386.17|380.77|386.58|381.18|386.12|380.72|425
1642021500000|2022-01-12 21:05:00|386.18|380.78|386.38|380.98|386.41|381.01|385.97|380.57|483
1642021800000|2022-01-12 21:10:00|386.43|381.03|386.35|380.95|386.58|381.18|386.23|380.83|410
1642022100000|2022-01-12 21:15:00|386.34|380.94|386.93|381.53|387.04|381.64|386.34|380.94|390
1642022400000|2022-01-12 21:20:00|386.94|381.54|388.39|382.99|388.39|382.99|386.68|381.28|486
1642022700000|2022-01-12 21:25:00|388.38|382.98|387.25|381.85|388.38|382.98|387.25|381.85|630
1642023000000|2022-01-12 21:30:00|387.27|381.87|386.48|381.08|387.43|382.03|386.44|381.04|532
1642023300000|2022-01-12 21:35:00|386.47|381.07|385.56|380.16|386.49|381.09|385.35|379.95|573
1642023600000|2022-01-12 21:40:00|385.57|380.17|385.37|379.97|385.58|380.18|385.16|379.76|426
1642023900000|2022-01-12 21:45:00|385.36|379.96|386.06|380.66|386.12|380.72|385.26|379.86|463
1642024200000|2022-01-12 21:50:00|386.04|380.64|385.72|380.32|386.14|380.74|385.44|380.04|424
1642024500000|2022-01-12 21:55:00|385.76|380.36|385.76|380.36|386.07|380.67|385.63|380.23|482
1642024800000|2022-01-12 22:00:00|385.75|380.35|385.89|380.49|386.09|380.69|385.75|380.35|302
1642025100000|2022-01-12 22:05:00|385.88|380.48|385.9|380.5|385.95|380.55|385.66|380.26|286
1642025400000|2022-01-12 22:10:00|385.88|380.48|386.14|380.74|386.2|380.8|385.86|380.46|287
1642025700000|2022-01-12 22:15:00|386.15|380.75|386.4|381|386.51|381.11|386.13|380.73|270
1642026000000|2022-01-12 22:20:00|386.41|381.01|386.66|381.26|386.71|381.31|386.34|380.94|252
1642026300000|2022-01-12 22:25:00|386.68|381.28|386.94|381.54|386.95|381.55|386.68|381.28|213
1642026600000|2022-01-12 22:30:00|386.89|381.49|386.87|381.47|386.97|381.57|386.64|381.24|134
1642026900000|2022-01-12 22:35:00|386.84|381.44|386.78|381.38|386.93|381.53|386.77|381.37|223
1642027200000|2022-01-12 22:40:00|386.77|381.37|386.34|380.94|386.85|381.45|386.27|380.87|206
1642027500000|2022-01-12 22:45:00|386.37|380.97|386.16|380.76|386.37|380.97|386.03|380.63|212
1642027800000|2022-01-12 22:50:00|386.14|380.74|385.69|380.29|386.15|380.75|385.6|380.2|332
1642028100000|2022-01-12 22:55:00|385.68|380.28|385.8|380.4|385.85|380.45|385.57|380.17|247
1642028400000|2022-01-12 23:00:00|385.78|380.38|385.5|380.1|385.99|380.59|385.47|380.07|360
1642028700000|2022-01-12 23:05:00|385.51|380.11|385.84|380.44|385.85|380.45|385.48|380.08|397
1642029000000|2022-01-12 23:10:00|385.85|380.45|385.73|380.33|385.94|380.54|385.67|380.27|400
1642029300000|2022-01-12 23:15:00|385.76|380.36|385.91|380.51|386.04|380.64|385.67|380.27|254
1642029600000|2022-01-12 23:20:00|385.85|380.45|386.43|381.03|386.5|381.1|385.85|380.45|336
1642029900000|2022-01-12 23:25:00|386.41|381.01|386.01|380.61|386.48|381.08|385.9|380.5|429
1642030200000|2022-01-12 23:30:00|386.02|380.62|386.61|381.21|386.66|381.26|386.02|380.62|303
1642030500000|2022-01-12 23:35:00|386.6|381.2|386.64|381.24|386.95|381.55|386.57|381.17|389
1642030800000|2022-01-12 23:40:00|386.65|381.25|386.67|381.27|386.74|381.34|386.56|381.16|231
1642031100000|2022-01-12 23:45:00|386.66|381.26|386.6|381.2|386.79|381.39|386.52|381.12|306
1642031400000|2022-01-12 23:50:00|386.54|381.14|386.23|380.83|386.55|381.15|386.1|380.7|367
1642031700000|2022-01-12 23:55:00|386.26|380.86|386.56|381.16|386.64|381.24|386.22|380.82|303
1642032000000|2022-01-13 00:00:00|386.55|381.15|387.65|382.25|388.02|382.62|386.52|381.12|455
1642032300000|2022-01-13 00:05:00|387.66|382.26|386.98|381.58|387.73|382.33|386.97|381.57|502
1642032600000|2022-01-13 00:10:00|386.97|381.57|386.71|381.31|387.13|381.73|386.31|380.91|467
1642032900000|2022-01-13 00:15:00|386.76|381.36|386.46|381.06|386.82|381.42|386.35|380.95|351
1642033200000|2022-01-13 00:20:00|386.47|381.07|386.72|381.32|386.76|381.36|386.42|381.02|351
1642033500000|2022-01-13 00:25:00|386.81|381.41|386.82|381.42|387.05|381.65|386.69|381.29|454
1642033800000|2022-01-13 00:30:00|386.83|381.43|387.06|381.66|387.13|381.73|386.15|380.75|462
1642034100000|2022-01-13 00:35:00|387.1|381.7|387.17|381.77|387.54|382.14|387.1|381.7|395
1642034400000|2022-01-13 00:40:00|387.19|381.79|386.68|381.28|387.38|381.98|386.57|381.17|430
1642034700000|2022-01-13 00:45:00|386.69|381.29|386.32|380.92|387.15|381.75|386.27|380.87|366
1642035000000|2022-01-13 00:50:00|386.29|380.89|385.76|380.36|386.3|380.9|385.43|380.03|449
1642035300000|2022-01-13 00:55:00|385.77|380.37|385.5|380.1|385.83|380.43|385.21|379.81|472
1642035600000|2022-01-13 01:00:00|385.51|380.11|385.72|380.32|386.01|380.61|385.44|380.04|504
1642035900000|2022-01-13 01:05:00|385.73|380.33|384.49|379.09|386.26|380.86|384.45|379.05|472
1642036200000|2022-01-13 01:10:00|384.47|379.07|385|379.6|385.24|379.84|384.4|379|460
1642036500000|2022-01-13 01:15:00|385.02|379.62|384.81|379.41|385.15|379.75|384.76|379.36|338
1642036800000|2022-01-13 01:20:00|384.84|379.44|384.42|379.02|384.86|379.46|384.35|378.95|304
1642037100000|2022-01-13 01:25:00|384.41|379.01|383.92|378.52|384.45|379.05|383.49|378.09|341
1642037400000|2022-01-13 01:30:00|383.88|378.48|383.53|378.13|384.25|378.85|383.46|378.06|456
1642037700000|2022-01-13 01:35:00|383.56|378.16|383.6|378.2|383.71|378.31|382.93|377.53|461
1642038000000|2022-01-13 01:40:00|383.59|378.19|383.4|378|383.97|378.57|383.36|377.96|382
1642038300000|2022-01-13 01:45:00|383.39|377.99|383.98|378.58|383.99|378.59|383.18|377.78|411
1642038600000|2022-01-13 01:50:00|383.99|378.59|384.18|378.78|384.5|379.1|383.99|378.59|370
1642038900000|2022-01-13 01:55:00|384.17|378.77|384.09|378.69|384.28|378.88|383.98|378.58|378
1642039200000|2022-01-13 02:00:00|384.11|378.71|384.48|379.08|384.58|379.18|384.07|378.67|404
1642039500000|2022-01-13 02:05:00|384.43|379.03|383.09|377.69|384.54|379.14|382.95|377.55|448
1642039800000|2022-01-13 02:10:00|383.1|377.7|383.83|378.43|383.99|378.59|383.09|377.69|341
1642040100000|2022-01-13 02:15:00|383.8|378.4|384.32|378.92|384.41|379.01|383.68|378.28|311
1642040400000|2022-01-13 02:20:00|384.31|378.91|384.28|378.88|384.41|379.01|384.14|378.74|279
1642040700000|2022-01-13 02:25:00|384.29|378.89|384.31|378.91|384.44|379.04|384.25|378.85|261
1642041000000|2022-01-13 02:30:00|384.3|378.9|384.35|378.95|384.39|378.99|384.19|378.79|293
1642041300000|2022-01-13 02:35:00|384.34|378.94|384.31|378.91|384.49|379.09|384.29|378.89|307
1642041600000|2022-01-13 02:40:00|384.32|378.92|384.23|378.83|384.47|379.07|384.19|378.79|230
1642041900000|2022-01-13 02:45:00|384.2|378.8|383.6|378.2|384.29|378.89|383.51|378.11|380
1642042200000|2022-01-13 02:50:00|383.56|378.16|383.53|378.13|383.74|378.34|383.45|378.05|318
1642042500000|2022-01-13 02:55:00|383.51|378.11|383.97|378.57|384.41|379.01|383.51|378.11|358
1642042800000|2022-01-13 03:00:00|383.96|378.56|384|378.6|384.34|378.94|383.57|378.17|450
1642043100000|2022-01-13 03:05:00|383.99|378.59|383.1|377.7|384.01|378.61|383|377.6|387
1642043400000|2022-01-13 03:10:00|383.09|377.69|382.43|377.03|383.13|377.73|382.38|376.98|447
1642043700000|2022-01-13 03:15:00|382.41|377.01|383.84|378.44|383.88|378.48|382.26|376.86|495
1642044000000|2022-01-13 03:20:00|383.83|378.43|384.7|379.3|384.84|379.44|383.77|378.37|403
1642044300000|2022-01-13 03:25:00|384.68|379.28|385.2|379.8|385.38|379.98|384.63|379.23|337
1642044600000|2022-01-13 03:30:00|385.19|379.79|386.96|381.56|387.05|381.65|384.82|379.42|458
1642044900000|2022-01-13 03:35:00|386.97|381.57|386.77|381.37|387.05|381.65|386.72|381.32|296
1642045200000|2022-01-13 03:40:00|386.75|381.35|386.59|381.19|386.83|381.43|386.41|381.01|312
1642045500000|2022-01-13 03:45:00|386.58|381.18|386.6|381.2|386.8|381.4|386.48|381.08|226
1642045800000|2022-01-13 03:50:00|386.58|381.18|386.33|380.93|386.58|381.18|386.22|380.82|255
1642046100000|2022-01-13 03:55:00|386.34|380.94|386.4|381|386.48|381.08|386.01|380.61|371
1642046400000|2022-01-13 04:00:00|386.38|380.98|386.84|381.44|387.04|381.64|386.08|380.68|445
1642046700000|2022-01-13 04:05:00|386.83|381.43|387.28|381.88|387.32|381.92|386.78|381.38|278
1642047000000|2022-01-13 04:10:00|387.27|381.87|387.19|381.79|387.54|382.14|387.08|381.68|309
1642047300000|2022-01-13 04:15:00|387.18|381.78|387.45|382.05|387.77|382.37|387.15|381.75|318
1642047600000|2022-01-13 04:20:00|387.47|382.07|387.38|381.98|387.6|382.2|387.3|381.9|244
1642047900000|2022-01-13 04:25:00|387.36|381.96|387.31|381.91|387.43|382.03|387.11|381.71|313
1642048200000|2022-01-13 04:30:00|387.33|381.93|387.07|381.67|387.39|381.99|387|381.6|240
1642048500000|2022-01-13 04:35:00|387.08|381.68|387.6|382.2|387.64|382.24|386.99|381.59|224
1642048800000|2022-01-13 04:40:00|387.59|382.19|388.31|382.91|388.52|383.12|387.21|381.81|334
1642049100000|2022-01-13 04:45:00|388.32|382.92|386.42|381.02|388.32|382.92|386.42|381.02|309
1642049400000|2022-01-13 04:50:00|386.41|381.01|386.62|381.22|386.64|381.24|385.99|380.59|344
1642049700000|2022-01-13 04:55:00|386.59|381.19|386.26|380.86|386.72|381.32|386.22|380.82|308
1642050000000|2022-01-13 05:00:00|386.27|380.87|386.4|381|386.69|381.29|386.13|380.73|368
1642050300000|2022-01-13 05:05:00|386.39|380.99|386.08|380.68|386.39|380.99|385.71|380.31|374
1642050600000|2022-01-13 05:10:00|386.07|380.67|385.47|380.07|386.11|380.71|385.41|380.01|299
1642050900000|2022-01-13 05:15:00|385.46|380.06|385.77|380.37|385.77|380.37|385.45|380.05|252
1642051200000|2022-01-13 05:20:00|385.76|380.36|386.2|380.8|386.25|380.85|385.75|380.35|315
1642051500000|2022-01-13 05:25:00|386.19|380.79|386.85|381.45|386.85|381.45|386.18|380.78|207
1642051800000|2022-01-13 05:30:00|386.79|381.39|386.5|381.1|387.21|381.81|386.44|381.04|302
1642052100000|2022-01-13 05:35:00|386.51|381.11|386.96|381.56|387.02|381.62|386.5|381.1|243
1642052400000|2022-01-13 05:40:00|386.97|381.57|387.89|382.49|388.17|382.77|386.95|381.55|329
1642052700000|2022-01-13 05:45:00|387.87|382.47|388.24|382.84|388.3|382.9|387.72|382.32|298
1642053000000|2022-01-13 05:50:00|388.23|382.83|388.75|383.35|388.86|383.46|388.22|382.82|201
1642053300000|2022-01-13 05:55:00|388.73|383.33|388.63|383.23|388.82|383.42|388.48|383.08|289
1642053600000|2022-01-13 06:00:00|388.64|383.24|388.89|383.49|388.92|383.52|388.23|382.83|302
1642053900000|2022-01-13 06:05:00|388.9|383.5|389.75|384.35|390.01|384.61|388.87|383.47|252
1642054200000|2022-01-13 06:10:00|389.74|384.34|389.57|384.17|389.75|384.35|389.36|383.96|286
1642054500000|2022-01-13 06:15:00|389.56|384.16|390.46|385.06|390.47|385.07|389.56|384.16|235
1642054800000|2022-01-13 06:20:00|390.48|385.08|390.15|384.75|390.5|385.1|389.96|384.56|274
1642055100000|2022-01-13 06:25:00|390.14|384.74|389.51|384.11|390.29|384.89|389.44|384.04|322
1642055400000|2022-01-13 06:30:00|389.5|384.1|389.15|383.75|389.52|384.12|388.94|383.54|236
1642055700000|2022-01-13 06:35:00|389.16|383.76|389.29|383.89|389.36|383.96|389.13|383.73|216
1642056000000|2022-01-13 06:40:00|389.3|383.9|389.37|383.97|389.37|383.97|389.18|383.78|186
1642056300000|2022-01-13 06:45:00|389.36|383.96|389.31|383.91|389.44|384.04|389.26|383.86|188
1642056600000|2022-01-13 06:50:00|389.32|383.92|390.08|384.68|390.08|384.68|389.13|383.73|292
1642056900000|2022-01-13 06:55:00|390.07|384.67|391|385.6|391.14|385.74|390.01|384.61|323
1642057200000|2022-01-13 07:00:00|391.02|385.62|390.3|384.9|391.06|385.66|390.08|384.68|381
1642057500000|2022-01-13 07:05:00|390.31|384.91|390.54|385.14|390.54|385.14|390.12|384.72|261
1642057800000|2022-01-13 07:10:00|390.52|385.12|390.29|384.89|390.56|385.16|390.27|384.87|198
1642058100000|2022-01-13 07:15:00|390.31|384.91|390.91|385.51|391.02|385.62|390.22|384.82|285
1642058400000|2022-01-13 07:20:00|390.9|385.5|391.07|385.67|391.18|385.78|390.86|385.46|244
1642058700000|2022-01-13 07:25:00|391.06|385.66|390.49|385.09|391.06|385.66|390.39|384.99|253
1642059000000|2022-01-13 07:30:00|390.48|385.08|389.38|383.98|390.48|385.08|389.37|383.97|303
1642059300000|2022-01-13 07:35:00|389.39|383.99|389.55|384.15|389.56|384.16|389.01|383.61|280
1642059600000|2022-01-13 07:40:00|389.52|384.12|389.48|384.08|389.57|384.17|389.23|383.83|207
1642059900000|2022-01-13 07:45:00|389.47|384.07|390.1|384.7|390.14|384.74|389.38|383.98|258
1642060200000|2022-01-13 07:50:00|390.11|384.71|390.25|384.85|390.27|384.87|389.99|384.59|259
1642060500000|2022-01-13 07:55:00|390.24|384.84|390.26|384.86|390.31|384.91|389.94|384.54|246
1642060800000|2022-01-13 08:00:00|390.25|384.85|390.87|385.47|391.62|386.22|390.02|384.62|487
1642061100000|2022-01-13 08:05:00|390.86|385.46|391.12|385.72|391.14|385.74|390.74|385.34|366
1642061400000|2022-01-13 08:10:00|391.18|385.78|391.95|386.55|391.96|386.56|391.18|385.78|283
1642061700000|2022-01-13 08:15:00|391.96|386.56|392.2|386.8|392.25|386.85|391.95|386.55|298
1642062000000|2022-01-13 08:20:00|392.18|386.78|392.27|386.87|392.71|387.31|392.18|386.78|242
1642062300000|2022-01-13 08:25:00|392.28|386.88|392.56|387.16|392.64|387.24|392.1|386.7|278
1642062600000|2022-01-13 08:30:00|392.57|387.17|392.74|387.34|392.74|387.34|392.4|387|297
1642062900000|2022-01-13 08:35:00|392.72|387.32|393.05|387.65|393.06|387.66|392.72|387.32|244
1642063200000|2022-01-13 08:40:00|393.04|387.64|393.13|387.73|393.14|387.74|392.98|387.58|172
1642063500000|2022-01-13 08:45:00|393.14|387.74|393.09|387.69|393.16|387.76|392.98|387.58|129
1642063800000|2022-01-13 08:50:00|393.1|387.7|393.19|387.79|393.31|387.91|393.06|387.66|224
1642064100000|2022-01-13 08:55:00|393.22|387.82|393.07|387.67|393.26|387.86|392.72|387.32|286
1642064400000|2022-01-13 09:00:00|393.08|387.68|392.58|387.18|393.14|387.74|392.58|387.18|241
1642064700000|2022-01-13 09:05:00|392.57|387.17|392.41|387.01|392.71|387.31|392.2|386.8|390
1642065000000|2022-01-13 09:10:00|392.4|387|392.56|387.16|392.6|387.2|392.25|386.85|174
1642065300000|2022-01-13 09:15:00|392.55|387.15|392.07|386.67|392.55|387.15|391.99|386.59|273
1642065600000|2022-01-13 09:20:00|392.08|386.68|392.16|386.76|392.16|386.76|392|386.6|202
1642065900000|2022-01-13 09:25:00|392.12|386.72|392.88|387.48|392.95|387.55|392.12|386.72|437
1642066200000|2022-01-13 09:30:00|392.85|387.45|392.92|387.52|393.3|387.9|392.83|387.43|286
1642066500000|2022-01-13 09:35:00|392.91|387.51|392.67|387.27|392.98|387.58|392.67|387.27|282
1642066800000|2022-01-13 09:40:00|392.69|387.29|392.1|386.7|392.75|387.35|391.96|386.56|296
1642067100000|2022-01-13 09:45:00|392.06|386.66|392.18|386.78|392.23|386.83|392.01|386.61|304
1642067400000|2022-01-13 09:50:00|392.17|386.77|392.59|387.19|392.59|387.19|392.04|386.64|217
1642067700000|2022-01-13 09:55:00|392.57|387.17|392.49|387.09|392.57|387.17|392.34|386.94|223
1642068000000|2022-01-13 10:00:00|392.54|387.14|392.49|387.09|392.72|387.32|392.4|387|287
1642068300000|2022-01-13 10:05:00|392.5|387.1|392.39|386.99|392.86|387.46|392.37|386.97|331
1642068600000|2022-01-13 10:10:00|392.38|386.98|392.46|387.06|392.65|387.25|392.05|386.65|269
1642068900000|2022-01-13 10:15:00|392.45|387.05|392.46|387.06|392.72|387.32|392.43|387.03|252
1642069200000|2022-01-13 10:20:00|392.45|387.05|391.83|386.43|392.53|387.13|391.8|386.4|242
1642069500000|2022-01-13 10:25:00|391.82|386.42|390.9|385.5|392.12|386.72|390.82|385.42|275
1642069800000|2022-01-13 10:30:00|390.88|385.48|391.92|386.52|392.09|386.69|390.55|385.15|356
1642070100000|2022-01-13 10:35:00|391.9|386.5|391.71|386.31|392.08|386.68|391.7|386.3|251
1642070400000|2022-01-13 10:40:00|391.72|386.32|391.52|386.12|391.72|386.32|391.4|386|278
1642070700000|2022-01-13 10:45:00|391.51|386.11|391.26|385.86|391.64|386.24|391.26|385.86|303
1642071000000|2022-01-13 10:50:00|391.27|385.87|391.12|385.72|391.27|385.87|390.81|385.41|241
1642071300000|2022-01-13 10:55:00|391.11|385.71|390.16|384.76|391.11|385.71|390.11|384.71|402
1642071600000|2022-01-13 11:00:00|390.15|384.75|389.44|384.04|390.41|385.01|389.43|384.03|360
1642071900000|2022-01-13 11:05:00|389.43|384.03|389.56|384.16|389.6|384.2|389.33|383.93|317
1642072200000|2022-01-13 11:10:00|389.57|384.17|388.54|383.14|389.58|384.18|388.49|383.09|425
1642072500000|2022-01-13 11:15:00|388.53|383.13|388.15|382.75|388.53|383.13|387.48|382.08|471
1642072800000|2022-01-13 11:20:00|388.14|382.74|388.16|382.76|389.04|383.64|388.14|382.74|422
1642073100000|2022-01-13 11:25:00|388.15|382.75|387.99|382.59|388.15|382.75|387.08|381.68|442
1642073400000|2022-01-13 11:30:00|387.97|382.57|388.34|382.94|388.84|383.44|387.94|382.54|468
1642073700000|2022-01-13 11:35:00|388.33|382.93|388.59|383.19|389.06|383.66|388.12|382.72|328
1642074000000|2022-01-13 11:40:00|388.58|383.18|388.43|383.03|388.59|383.19|388.3|382.9|307
1642074300000|2022-01-13 11:45:00|388.4|383|388.23|382.83|388.43|383.03|387.54|382.14|421
1642074600000|2022-01-13 11:50:00|388.24|382.84|388.1|382.7|388.57|383.17|387.94|382.54|289
1642074900000|2022-01-13 11:55:00|388.08|382.68|388|382.6|388.31|382.91|387.85|382.45|374
1642075200000|2022-01-13 12:00:00|387.99|382.59|388.52|383.12|388.97|383.57|387.78|382.38|419
1642075500000|2022-01-13 12:05:00|388.53|383.13|389.2|383.8|389.5|384.1|388.53|383.13|420
1642075800000|2022-01-13 12:10:00|389.17|383.77|389.38|383.98|389.47|384.07|388.97|383.57|330
1642076100000|2022-01-13 12:15:00|389.39|383.99|389.16|383.76|389.4|384|388.83|383.43|335
1642076400000|2022-01-13 12:20:00|389.15|383.75|389.59|384.19|389.59|384.19|388.89|383.49|336
1642076700000|2022-01-13 12:25:00|389.55|384.15|389.48|384.08|389.83|384.43|389.24|383.84|258
1642077000000|2022-01-13 12:30:00|389.5|384.1|389.59|384.19|389.67|384.27|389.12|383.72|338
1642077300000|2022-01-13 12:35:00|389.58|384.18|389.73|384.33|389.82|384.42|389.48|384.08|243
1642077600000|2022-01-13 12:40:00|389.74|384.34|389.76|384.36|390.08|384.68|389.6|384.2|375
1642077900000|2022-01-13 12:45:00|389.74|384.34|389.63|384.23|390.03|384.63|389.53|384.13|345
1642078200000|2022-01-13 12:50:00|389.64|384.24|390.07|384.67|390.11|384.71|389.63|384.23|281
1642078500000|2022-01-13 12:55:00|390.04|384.64|391.14|385.74|391.24|385.84|389.89|384.49|315
1642078800000|2022-01-13 13:00:00|391.11|385.71|390.77|385.37|391.19|385.79|390.5|385.1|394
1642079100000|2022-01-13 13:05:00|390.79|385.39|391.48|386.08|392|386.6|390.76|385.36|375
1642079400000|2022-01-13 13:10:00|391.47|386.07|391.49|386.09|391.67|386.27|391.29|385.89|404
1642079700000|2022-01-13 13:15:00|391.48|386.08|391|385.6|391.48|386.08|390.98|385.58|325
1642080000000|2022-01-13 13:20:00|391.01|385.61|391.02|385.62|391.28|385.88|390.99|385.59|292
1642080300000|2022-01-13 13:25:00|391.01|385.61|390.7|385.3|391.01|385.61|390.45|385.05|298
1642080600000|2022-01-13 13:30:00|390.69|385.29|391.77|386.37|392.09|386.69|390.38|384.98|500
1642080900000|2022-01-13 13:35:00|391.78|386.38|391.28|385.88|391.99|386.59|391.13|385.73|480
1642081200000|2022-01-13 13:40:00|391.32|385.92|390.78|385.38|391.42|386.02|390.74|385.34|377
1642081500000|2022-01-13 13:45:00|390.83|385.43|391.23|385.83|391.33|385.93|390.76|385.36|365
1642081800000|2022-01-13 13:50:00|391.21|385.81|391.28|385.88|391.44|386.04|391.07|385.67|374
1642082100000|2022-01-13 13:55:00|391.27|385.87|391.56|386.16|391.65|386.25|391.15|385.75|467
1642082400000|2022-01-13 14:00:00|391.54|386.14|391.19|385.79|391.78|386.38|391.08|385.68|509
1642082700000|2022-01-13 14:05:00|391.21|385.81|391.83|386.43|391.98|386.58|391.11|385.71|477
1642083000000|2022-01-13 14:10:00|391.85|386.45|391.99|386.59|392.02|386.62|391.76|386.36|371
1642083300000|2022-01-13 14:15:00|391.98|386.58|392.9|387.5|393.6|388.2|391.83|386.43|533
1642083600000|2022-01-13 14:20:00|392.89|387.49|393.39|387.99|393.54|388.14|392.62|387.22|541
1642083900000|2022-01-13 14:25:00|393.4|388|393.63|388.23|393.9|388.5|393.33|387.93|470
1642084200000|2022-01-13 14:30:00|393.65|388.25|393.36|387.96|394.34|388.94|393.3|387.9|639
1642084500000|2022-01-13 14:35:00|393.33|387.93|393.49|388.09|393.99|388.59|392.78|387.38|652
1642084800000|2022-01-13 14:40:00|393.5|388.1|393.11|387.71|393.66|388.26|392.47|387.07|577
1642085100000|2022-01-13 14:45:00|393.12|387.72|391.86|386.46|393.25|387.85|391.63|386.23|637
1642085400000|2022-01-13 14:50:00|391.83|386.43|392.29|386.89|392.52|387.12|391.72|386.32|521
1642085700000|2022-01-13 14:55:00|392.3|386.9|392.85|387.45|393.04|387.64|392.29|386.89|533
1642086000000|2022-01-13 15:00:00|392.86|387.46|392.17|386.77|393.24|387.84|392.16|386.76|603
1642086300000|2022-01-13 15:05:00|392.18|386.78|392.36|386.96|392.68|387.28|392.11|386.71|439
1642086600000|2022-01-13 15:10:00|392.38|386.98|390.93|385.53|392.96|387.56|390.93|385.53|657
1642086900000|2022-01-13 15:15:00|390.95|385.55|386.9|381.5|391.03|385.63|385.9|380.5|760
1642087200000|2022-01-13 15:20:00|386.92|381.52|386.37|380.97|387.02|381.62|385.02|379.62|815
1642087500000|2022-01-13 15:25:00|386.35|380.95|385.3|379.9|386.36|380.96|384.29|378.89|688
1642087800000|2022-01-13 15:30:00|385.29|379.89|383.79|378.39|385.29|379.89|383.49|378.09|743
1642088100000|2022-01-13 15:35:00|383.76|378.36|386.23|380.83|386.43|381.03|383.72|378.32|756
1642088400000|2022-01-13 15:40:00|386.24|380.84|385.88|380.48|386.72|381.32|385.83|380.43|631
1642088700000|2022-01-13 15:45:00|385.89|380.49|384.15|378.75|386.13|380.73|384.1|378.7|736
1642089000000|2022-01-13 15:50:00|384.11|378.71|383.65|378.25|384.23|378.83|382.78|377.38|742
1642089300000|2022-01-13 15:55:00|383.64|378.24|385.28|379.88|385.66|380.26|383.64|378.24|726
1642089600000|2022-01-13 16:00:00|385.27|379.87|385.13|379.73|385.74|380.34|384.55|379.15|702
1642089900000|2022-01-13 16:05:00|385.17|379.77|386.79|381.39|386.82|381.42|384.95|379.55|642
1642090200000|2022-01-13 16:10:00|386.78|381.38|385.38|379.98|386.78|381.38|385.32|379.92|704
1642090500000|2022-01-13 16:15:00|385.37|379.97|384.95|379.55|385.71|380.31|384.43|379.03|639
1642090800000|2022-01-13 16:20:00|384.94|379.54|385.87|380.47|386.01|380.61|384.3|378.9|614
1642091100000|2022-01-13 16:25:00|385.88|380.48|385.84|380.44|386.1|380.7|385.58|380.18|441
1642091400000|2022-01-13 16:30:00|385.87|380.47|385.89|380.49|385.98|380.58|384.98|379.58|508
1642091700000|2022-01-13 16:35:00|385.9|380.5|386.98|381.58|387.37|381.97|385.83|380.43|547
1642092000000|2022-01-13 16:40:00|387|381.6|387.26|381.86|387.29|381.89|386.71|381.31|514
1642092300000|2022-01-13 16:45:00|387.27|381.87|387.05|381.65|387.42|382.02|386.98|381.58|412
1642092600000|2022-01-13 16:50:00|387.01|381.61|386.95|381.55|387.1|381.7|386.35|380.95|519
1642092900000|2022-01-13 16:55:00|386.96|381.56|386.56|381.16|387.01|381.61|386.46|381.06|430
1642093200000|2022-01-13 17:00:00|386.58|381.18|385.27|379.87|386.58|381.18|385.27|379.87|663
1642093500000|2022-01-13 17:05:00|385.29|379.89|384.85|379.45|385.47|380.07|383.85|378.45|616
1642093800000|2022-01-13 17:10:00|384.86|379.46|383.89|378.49|385.46|380.06|383.88|378.48|643
1642094100000|2022-01-13 17:15:00|383.86|378.46|382.3|376.9|384.17|378.77|381.72|376.32|770
1642094400000|2022-01-13 17:20:00|382.32|376.92|382.22|376.82|382.33|376.93|380.84|375.44|739
1642094700000|2022-01-13 17:25:00|382.21|376.81|382.11|376.71|382.8|377.4|381.91|376.51|679
1642095000000|2022-01-13 17:30:00|382.1|376.7|383.46|378.06|383.65|378.25|381.42|376.02|743
1642095300000|2022-01-13 17:35:00|383.47|378.07|382.95|377.55|383.79|378.39|382.49|377.09|674
1642095600000|2022-01-13 17:40:00|382.96|377.56|382.28|376.88|383.02|377.62|382.25|376.85|573
1642095900000|2022-01-13 17:45:00|382.29|376.89|382.01|376.61|382.65|377.25|381.88|376.48|667
1642096200000|2022-01-13 17:50:00|382|376.6|382.7|377.3|382.95|377.55|381.93|376.53|584
1642096500000|2022-01-13 17:55:00|382.71|377.31|383.6|378.2|383.84|378.44|382.55|377.15|496
1642096800000|2022-01-13 18:00:00|383.59|378.19|384.19|378.79|384.22|378.82|382.87|377.47|584
1642097100000|2022-01-13 18:05:00|384.2|378.8|383.67|378.27|384.21|378.81|383.5|378.1|651
1642097400000|2022-01-13 18:10:00|383.71|378.31|382.57|377.17|383.81|378.41|382.36|376.96|527
1642097700000|2022-01-13 18:15:00|382.56|377.16|383.54|378.14|383.84|378.44|382.56|377.16|434
1642098000000|2022-01-13 18:20:00|383.55|378.15|383.88|378.48|384.15|378.75|383.29|377.89|626
1642098300000|2022-01-13 18:25:00|383.87|378.47|383.76|378.36|384.05|378.65|383.32|377.92|651
1642098600000|2022-01-13 18:30:00|383.73|378.33|383.58|378.18|383.78|378.38|383.3|377.9|556
1642098900000|2022-01-13 18:35:00|383.56|378.16|383|377.6|383.66|378.26|382.93|377.53|528
1642099200000|2022-01-13 18:40:00|382.99|377.59|382.33|376.93|383.02|377.62|381.97|376.57|499
1642099500000|2022-01-13 18:45:00|382.34|376.94|383.79|378.39|383.86|378.46|382.28|376.88|558
1642099800000|2022-01-13 18:50:00|383.78|378.38|383.29|377.89|383.99|378.59|383.15|377.75|475
1642100100000|2022-01-13 18:55:00|383.28|377.88|383.52|378.12|383.88|378.48|382.87|377.47|548
1642100400000|2022-01-13 19:00:00|383.56|378.16|384.02|378.62|384.41|379.01|382.99|377.59|607
1642100700000|2022-01-13 19:05:00|384.03|378.63|384.66|379.26|384.78|379.38|383.71|378.31|517
1642101000000|2022-01-13 19:10:00|384.67|379.27|384.59|379.19|384.7|379.3|384.34|378.94|504
1642101300000|2022-01-13 19:15:00|384.58|379.18|382.68|377.28|384.81|379.41|382.49|377.09|612
1642101600000|2022-01-13 19:20:00|382.71|377.31|383.17|377.77|383.41|378.01|382.59|377.19|491
1642101900000|2022-01-13 19:25:00|383.18|377.78|383.46|378.06|383.59|378.19|382.85|377.45|432
1642102200000|2022-01-13 19:30:00|383.45|378.05|383.55|378.15|383.59|378.19|382.88|377.48|521
1642102500000|2022-01-13 19:35:00|383.54|378.14|381.87|376.47|383.54|378.14|381.85|376.45|500
1642102800000|2022-01-13 19:40:00|381.88|376.48|382.52|377.12|382.56|377.16|381.57|376.17|648
1642103100000|2022-01-13 19:45:00|382.51|377.11|381.55|376.15|382.62|377.22|381.54|376.14|645
1642103400000|2022-01-13 19:50:00|381.57|376.17|382.69|377.29|383.16|377.76|381.45|376.05|533
1642103700000|2022-01-13 19:55:00|382.7|377.3|382.64|377.24|383.04|377.64|382.59|377.19|634
1642104000000|2022-01-13 20:00:00|382.65|377.25|381.2|375.8|382.81|377.41|381.07|375.67|704
1642104300000|2022-01-13 20:05:00|381.22|375.82|381.65|376.25|381.69|376.29|380.38|374.98|729
1642104600000|2022-01-13 20:10:00|381.61|376.21|381.83|376.43|381.85|376.45|380.95|375.55|684
1642104900000|2022-01-13 20:15:00|381.85|376.45|382.6|377.2|382.92|377.52|381.67|376.27|610
1642105200000|2022-01-13 20:20:00|382.52|377.12|382.38|376.98|382.83|377.43|382.19|376.79|458
1642105500000|2022-01-13 20:25:00|382.37|376.97|382.68|377.28|382.9|377.5|382.33|376.93|536
1642105800000|2022-01-13 20:30:00|382.65|377.25|382.24|376.84|382.93|377.53|381.94|376.54|601
1642106100000|2022-01-13 20:35:00|382.21|376.81|381.01|375.61|382.21|376.81|380.86|375.46|536
1642106400000|2022-01-13 20:40:00|381.02|375.62|381.85|376.45|382.04|376.64|380.98|375.58|605
1642106700000|2022-01-13 20:45:00|381.86|376.46|381.37|375.97|381.86|376.46|380.89|375.49|521
1642107000000|2022-01-13 20:50:00|381.38|375.98|381.51|376.11|381.84|376.44|380.8|375.4|515
1642107300000|2022-01-13 20:55:00|381.5|376.1|382.36|376.96|382.36|376.96|381.13|375.73|563
1642107600000|2022-01-13 21:00:00|382.48|377.08|382.37|376.97|383.06|377.66|382.22|376.82|486
1642107900000|2022-01-13 21:05:00|382.38|376.98|381.87|376.47|382.45|377.05|381.83|376.43|441
1642108200000|2022-01-13 21:10:00|381.88|376.48|382.35|376.95|382.53|377.13|381.88|376.48|407
1642108500000|2022-01-13 21:15:00|382.29|376.89|382.7|377.3|382.83|377.43|382.25|376.85|516
1642108800000|2022-01-13 21:20:00|382.72|377.32|381.97|376.57|382.76|377.36|381.96|376.56|416
1642109100000|2022-01-13 21:25:00|381.96|376.56|381.94|376.54|382.37|376.97|381.93|376.53|364
1642109400000|2022-01-13 21:30:00|381.92|376.52|382.38|376.98|382.38|376.98|381.82|376.42|327
1642109700000|2022-01-13 21:35:00|382.37|376.97|381.76|376.36|382.37|376.97|381.76|376.36|295
1642110000000|2022-01-13 21:40:00|381.77|376.37|382.08|376.68|382.09|376.69|381.69|376.29|293
1642110300000|2022-01-13 21:45:00|382.09|376.69|382.59|377.19|382.78|377.38|382.06|376.66|414
1642110600000|2022-01-13 21:50:00|382.58|377.18|382.05|376.65|382.6|377.2|381.69|376.29|277
1642110900000|2022-01-13 21:55:00|382.04|376.64|382.14|376.74|382.39|376.99|381.95|376.55|463
1642111200000|2022-01-13 22:00:00|382.16|376.76|381.98|376.58|382.19|376.79|381.89|376.49|309
1642111500000|2022-01-13 22:05:00|381.97|376.57|382.11|376.71|382.39|376.99|381.97|376.57|231
1642111800000|2022-01-13 22:10:00|382.15|376.75|381.13|375.73|382.19|376.79|381.1|375.7|429
1642112100000|2022-01-13 22:15:00|381.12|375.72|381.65|376.25|381.66|376.26|380.86|375.46|357
1642112400000|2022-01-13 22:20:00|381.66|376.26|381.56|376.16|381.75|376.35|381.44|376.04|300
1642112700000|2022-01-13 22:25:00|381.57|376.17|381.54|376.14|381.68|376.28|381.45|376.05|162
1642113000000|2022-01-13 22:30:00|381.55|376.15|381.32|375.92|381.57|376.17|381.28|375.88|222
1642113300000|2022-01-13 22:35:00|381.27|375.87|380.71|375.31|381.33|375.93|380.71|375.31|157
1642113600000|2022-01-13 22:40:00|380.75|375.35|380.69|375.29|380.86|375.46|380.26|374.86|377
1642113900000|2022-01-13 22:45:00|380.68|375.28|380.22|374.82|380.73|375.33|379.82|374.42|280
1642114200000|2022-01-13 22:50:00|380.23|374.83|380.75|375.35|380.78|375.38|380.22|374.82|260
1642114500000|2022-01-13 22:55:00|380.77|375.37|380.85|375.45|381.1|375.7|380.72|375.32|201
1642114800000|2022-01-13 23:00:00|380.82|375.42|381.05|375.65|381.05|375.65|379.83|374.43|456
1642115100000|2022-01-13 23:05:00|381.03|375.63|381.13|375.73|381.36|375.96|380.92|375.52|330
1642115400000|2022-01-13 23:10:00|381.15|375.75|381.04|375.64|381.33|375.93|380.72|375.32|367
1642115700000|2022-01-13 23:15:00|381.07|375.67|380.05|374.65|381.15|375.75|380.01|374.61|445
1642116000000|2022-01-13 23:20:00|380.06|374.66|381.03|375.63|381.36|375.96|379.95|374.55|481
1642116300000|2022-01-13 23:25:00|381.01|375.61|380.86|375.46|381.14|375.74|380.54|375.14|452
1642116600000|2022-01-13 23:30:00|380.85|375.45|381.3|375.9|381.3|375.9|380.24|374.84|469
1642116900000|2022-01-13 23:35:00|381.26|375.86|381.11|375.71|381.32|375.92|380.79|375.39|370
1642117200000|2022-01-13 23:40:00|381.1|375.7|380.39|374.99|381.25|375.85|380.31|374.91|358
1642117500000|2022-01-13 23:45:00|380.38|374.98|380.47|375.07|380.47|375.07|379.94|374.54|256
1642117800000|2022-01-13 23:50:00|380.49|375.09|379.43|374.03|380.64|375.24|379.43|374.03|485
1642118100000|2022-01-13 23:55:00|379.46|374.06|380.26|374.86|380.29|374.89|379.24|373.84|459
1642118400000|2022-01-14 00:00:00|380.27|374.87|378.78|373.38|381.03|375.63|378.55|373.15|711
1642118700000|2022-01-14 00:05:00|378.8|373.4|380.16|374.76|380.2|374.8|378.61|373.21|544
1642119000000|2022-01-14 00:10:00|380.15|374.75|380.57|375.17|380.68|375.28|379.14|373.74|569
1642119300000|2022-01-14 00:15:00|380.58|375.18|381.07|375.67|381.3|375.9|380.55|375.15|604
1642119600000|2022-01-14 00:20:00|381.08|375.68|380.16|374.76|381.13|375.73|380.1|374.7|429
1642119900000|2022-01-14 00:25:00|380.18|374.78|380.51|375.11|381.3|375.9|380.13|374.73|549
1642120200000|2022-01-14 00:30:00|380.5|375.1|382.26|376.86|382.26|376.86|380.43|375.03|553
1642120500000|2022-01-14 00:35:00|382.25|376.85|383.19|377.79|384.15|378.75|382.23|376.83|582
1642120800000|2022-01-14 00:40:00|383.18|377.78|383.31|377.91|383.34|377.94|382.73|377.33|551
1642121100000|2022-01-14 00:45:00|383.29|377.89|382.74|377.34|383.43|378.03|382.67|377.27|530
1642121400000|2022-01-14 00:50:00|382.75|377.35|384.75|379.35|384.81|379.41|382.75|377.35|461
1642121700000|2022-01-14 00:55:00|384.76|379.36|384.17|378.77|384.77|379.37|384.14|378.74|375
1642122000000|2022-01-14 01:00:00|384.16|378.76|383.77|378.37|384.41|379.01|383.14|377.74|425
1642122300000|2022-01-14 01:05:00|383.78|378.38|383.47|378.07|384.1|378.7|383.38|377.98|440
1642122600000|2022-01-14 01:10:00|383.46|378.06|383.46|378.06|383.76|378.36|383.24|377.84|448
1642122900000|2022-01-14 01:15:00|383.45|378.05|384.09|378.69|384.15|378.75|383.17|377.77|366
1642123200000|2022-01-14 01:20:00|384.1|378.7|383.82|378.42|384.3|378.9|383.59|378.19|367
1642123500000|2022-01-14 01:25:00|383.83|378.43|383.28|377.88|384.01|378.61|383.28|377.88|362
1642123800000|2022-01-14 01:30:00|383.29|377.89|383.26|377.86|383.4|378|382.76|377.36|345
1642124100000|2022-01-14 01:35:00|383.29|377.89|384.78|379.38|384.78|379.38|383.23|377.83|411
1642124400000|2022-01-14 01:40:00|384.77|379.37|383.24|377.84|384.8|379.4|383.21|377.81|409
1642124700000|2022-01-14 01:45:00|383.23|377.83|384.31|378.91|384.56|379.16|382.94|377.54|498
1642125000000|2022-01-14 01:50:00|384.35|378.95|383.95|378.55|384.41|379.01|383.48|378.08|433
1642125300000|2022-01-14 01:55:00|383.94|378.54|384.29|378.89|384.31|378.91|383.44|378.04|446
1642125600000|2022-01-14 02:00:00|384.28|378.88|384.2|378.8|384.42|379.02|383.78|378.38|380
1642125900000|2022-01-14 02:05:00|384.21|378.81|383.79|378.39|384.52|379.12|383.76|378.36|300
1642126200000|2022-01-14 02:10:00|383.78|378.38|383.1|377.7|383.82|378.42|383.06|377.66|382
1642126500000|2022-01-14 02:15:00|383.09|377.69|383.3|377.9|383.47|378.07|382.54|377.14|383
1642126800000|2022-01-14 02:20:00|383.32|377.92|384.17|378.77|384.76|379.36|383.32|377.92|443
1642127100000|2022-01-14 02:25:00|384.19|378.79|384.57|379.17|384.71|379.31|384.08|378.68|462
1642127400000|2022-01-14 02:30:00|384.58|379.18|384.05|378.65|384.77|379.37|383.53|378.13|458
1642127700000|2022-01-14 02:35:00|384.06|378.66|384.48|379.08|384.76|379.36|384.06|378.66|351
1642128000000|2022-01-14 02:40:00|384.5|379.1|385.03|379.63|385.15|379.75|384.49|379.09|315
1642128300000|2022-01-14 02:45:00|385.06|379.66|385.17|379.77|385.18|379.78|384.81|379.41|329
1642128600000|2022-01-14 02:50:00|385.16|379.76|384.68|379.28|385.24|379.84|384.58|379.18|321
1642128900000|2022-01-14 02:55:00|384.66|379.26|384.7|379.3|384.89|379.49|384.5|379.1|345
1642129200000|2022-01-14 03:00:00|384.69|379.29|386.16|380.76|386.2|380.8|384.66|379.26|435
1642129500000|2022-01-14 03:05:00|386.15|380.75|386.53|381.13|386.55|381.15|385.85|380.45|318
1642129800000|2022-01-14 03:10:00|386.54|381.14|386.09|380.69|386.54|381.14|385.75|380.35|407
1642130100000|2022-01-14 03:15:00|386.11|380.71|386.5|381.1|386.65|381.25|385.71|380.31|333
1642130400000|2022-01-14 03:20:00|386.53|381.13|386.65|381.25|386.69|381.29|386.19|380.79|298
1642130700000|2022-01-14 03:25:00|386.66|381.26|386.91|381.51|387.44|382.04|386.64|381.24|356
1642131000000|2022-01-14 03:30:00|386.96|381.56|387.09|381.69|387.51|382.11|386.87|381.47|361
1642131300000|2022-01-14 03:35:00|387.11|381.71|386.74|381.34|387.14|381.74|386.34|380.94|309
1642131600000|2022-01-14 03:40:00|386.75|381.35|385.77|380.37|386.78|381.38|385.75|380.35|207
1642131900000|2022-01-14 03:45:00|385.75|380.35|385.99|380.59|386.14|380.74|385.67|380.27|247
1642132200000|2022-01-14 03:50:00|385.98|380.58|385.92|380.52|386.01|380.61|385.79|380.39|199
1642132500000|2022-01-14 03:55:00|385.94|380.54|385.98|380.58|386.46|381.06|385.92|380.52|303
1642132800000|2022-01-14 04:00:00|385.89|380.49|386.39|380.99|386.44|381.04|385.83|380.43|237
1642133100000|2022-01-14 04:05:00|386.38|380.98|386.44|381.04|386.75|381.35|385.77|380.37|372
1642133400000|2022-01-14 04:10:00|386.45|381.05|386.66|381.26|387.07|381.67|386.41|381.01|354
1642133700000|2022-01-14 04:15:00|386.65|381.25|387.18|381.78|387.27|381.87|386.64|381.24|266
1642134000000|2022-01-14 04:20:00|387.21|381.81|387.35|381.95|387.46|382.06|387.07|381.67|204
1642134300000|2022-01-14 04:25:00|387.34|381.94|387.16|381.76|387.48|382.08|387.12|381.72|281
1642134600000|2022-01-14 04:30:00|387.13|381.73|387.04|381.64|387.17|381.77|386.74|381.34|337
1642134900000|2022-01-14 04:35:00|387.03|381.63|387.3|381.9|387.31|381.91|386.95|381.55|280
1642135200000|2022-01-14 04:40:00|387.31|381.91|386.83|381.43|387.39|381.99|386.64|381.24|367
1642135500000|2022-01-14 04:45:00|386.82|381.42|386.67|381.27|387.39|381.99|386.61|381.21|382
1642135800000|2022-01-14 04:50:00|386.66|381.26|387.16|381.76|387.17|381.77|386.6|381.2|298
1642136100000|2022-01-14 04:55:00|387.15|381.75|386.93|381.53|387.21|381.81|386.76|381.36|303
1642136400000|2022-01-14 05:00:00|386.94|381.54|387.13|381.73|387.43|382.03|386.89|381.49|388
1642136700000|2022-01-14 05:05:00|387.14|381.74|387.74|382.34|387.85|382.45|387.09|381.69|339
1642137000000|2022-01-14 05:10:00|387.75|382.35|388.42|383.02|388.5|383.1|387.73|382.33|420
1642137300000|2022-01-14 05:15:00|388.44|383.04|390.51|385.11|390.51|385.11|388.44|383.04|475
1642137600000|2022-01-14 05:20:00|390.6|385.2|389.95|384.55|390.6|385.2|388.9|383.5|722
1642137900000|2022-01-14 05:25:00|389.94|384.54|390.96|385.56|391.12|385.72|389.86|384.46|503
1642138200000|2022-01-14 05:30:00|390.97|385.57|391.02|385.62|391.15|385.75|390.68|385.28|449
1642138500000|2022-01-14 05:35:00|391.03|385.63|392.08|386.68|392.27|386.87|390.97|385.57|363
1642138800000|2022-01-14 05:40:00|392.07|386.67|391.37|385.97|392.14|386.74|391.08|385.68|371
1642139100000|2022-01-14 05:45:00|391.4|386|391.91|386.51|391.95|386.55|391.21|385.81|414
1642139400000|2022-01-14 05:50:00|391.92|386.52|392.17|386.77|392.64|387.24|391.91|386.51|349
1642139700000|2022-01-14 05:55:00|392.18|386.78|392.66|387.26|392.69|387.29|391.87|386.47|321
1642140000000|2022-01-14 06:00:00|392.67|387.27|392.74|387.34|393.3|387.9|392.67|387.27|432
1642140300000|2022-01-14 06:05:00|392.75|387.35|392.25|386.85|392.98|387.58|392.22|386.82|307
1642140600000|2022-01-14 06:10:00|392.26|386.86|392.39|386.99|392.51|387.11|391.85|386.45|314
1642140900000|2022-01-14 06:15:00|392.37|386.97|393.28|387.88|393.74|388.34|392.37|386.97|440
1642141200000|2022-01-14 06:20:00|393.26|387.86|392.82|387.42|393.82|388.42|392.76|387.36|490
1642141500000|2022-01-14 06:25:00|392.79|387.39|393.11|387.71|393.24|387.84|392.6|387.2|375
1642141800000|2022-01-14 06:30:00|393.14|387.74|392.76|387.36|393.87|388.47|392.59|387.19|437
1642142100000|2022-01-14 06:35:00|392.75|387.35|392.43|387.03|392.75|387.35|392.13|386.73|373
1642142400000|2022-01-14 06:40:00|392.42|387.02|392.34|386.94|392.49|387.09|392.3|386.9|296
1642142700000|2022-01-14 06:45:00|392.33|386.93|392.4|387|392.52|387.12|392.23|386.83|359
1642143000000|2022-01-14 06:50:00|392.41|387.01|392.22|386.82|392.46|387.06|392.04|386.64|282
1642143300000|2022-01-14 06:55:00|392.23|386.83|392.23|386.83|392.45|387.05|392.19|386.79|254
1642143600000|2022-01-14 07:00:00|392.24|386.84|393.19|387.79|393.19|387.79|391.96|386.56|405
1642143900000|2022-01-14 07:05:00|393.18|387.78|392.8|387.4|393.19|387.79|392.61|387.21|303
1642144200000|2022-01-14 07:10:00|392.79|387.39|392.49|387.09|392.81|387.41|392.44|387.04|282
1642144500000|2022-01-14 07:15:00|392.5|387.1|392.55|387.15|392.58|387.18|392.2|386.8|260
1642144800000|2022-01-14 07:20:00|392.57|387.17|392.46|387.06|392.59|387.19|392.04|386.64|301
1642145100000|2022-01-14 07:25:00|392.47|387.07|392.31|386.91|392.91|387.51|392.27|386.87|424
1642145400000|2022-01-14 07:30:00|392.3|386.9|391.21|385.81|392.52|387.12|391.16|385.76|493
1642145700000|2022-01-14 07:35:00|391.2|385.8|389.4|384|391.52|386.12|389.03|383.63|502
1642146000000|2022-01-14 07:40:00|389.39|383.99|388.93|383.53|390.11|384.71|388.86|383.46|562
1642146300000|2022-01-14 07:45:00|388.92|383.52|390|384.6|390.03|384.63|388.92|383.52|504
1642146600000|2022-01-14 07:50:00|390.01|384.61|389.67|384.27|390.05|384.65|389.12|383.72|440
1642146900000|2022-01-14 07:55:00|389.66|384.26|390.69|385.29|390.69|385.29|389.38|383.98|396
1642147200000|2022-01-14 08:00:00|390.78|385.38|389.51|384.11|391.27|385.87|389.38|383.98|713
1642147500000|2022-01-14 08:05:00|389.47|384.07|386.93|381.53|389.5|384.1|386.84|381.44|774
1642147800000|2022-01-14 08:10:00|386.91|381.51|387.01|381.61|387.63|382.23|385.86|380.46|601
1642148100000|2022-01-14 08:15:00|387|381.6|386.88|381.48|387.01|381.61|385.67|380.27|560
1642148400000|2022-01-14 08:20:00|386.87|381.47|387.57|382.17|388.16|382.76|386.74|381.34|608
1642148700000|2022-01-14 08:25:00|387.55|382.15|387.09|381.69|387.89|382.49|387|381.6|413
1642149000000|2022-01-14 08:30:00|387.08|381.68|387.18|381.78|387.21|381.81|386.31|380.91|537
1642149300000|2022-01-14 08:35:00|387.17|381.77|387.62|382.22|387.86|382.46|387.07|381.67|396
1642149600000|2022-01-14 08:40:00|387.61|382.21|387.51|382.11|387.74|382.34|386.86|381.46|514
1642149900000|2022-01-14 08:45:00|387.49|382.09|387.78|382.38|388.12|382.72|386.96|381.56|519
1642150200000|2022-01-14 08:50:00|387.74|382.34|387.49|382.09|388.03|382.63|387.14|381.74|465
1642150500000|2022-01-14 08:55:00|387.48|382.08|387.69|382.29|387.74|382.34|387.14|381.74|391
1642150800000|2022-01-14 09:00:00|387.7|382.3|388.47|383.07|388.53|383.13|387.31|381.91|417
1642151100000|2022-01-14 09:05:00|388.48|383.08|389.11|383.71|389.29|383.89|388.47|383.07|345
1642151400000|2022-01-14 09:10:00|389.1|383.7|389.02|383.62|389.35|383.95|389.02|383.62|380
1642151700000|2022-01-14 09:15:00|389.03|383.63|388.61|383.21|389.2|383.8|388.58|383.18|241
1642152000000|2022-01-14 09:20:00|388.62|383.22|388.14|382.74|388.66|383.26|388.07|382.67|339
1642152300000|2022-01-14 09:25:00|388.15|382.75|387.81|382.41|388.33|382.93|387.44|382.04|404
1642152600000|2022-01-14 09:30:00|387.8|382.4|388.69|383.29|388.69|383.29|387.67|382.27|373
1642152900000|2022-01-14 09:35:00|388.71|383.31|388.99|383.59|389.11|383.71|388.69|383.29|399
1642153200000|2022-01-14 09:40:00|388.98|383.58|388.5|383.1|389.14|383.74|388.42|383.02|366
1642153500000|2022-01-14 09:45:00|388.48|383.08|388.68|383.28|388.79|383.39|388.09|382.69|323
1642153800000|2022-01-14 09:50:00|388.73|383.33|388.29|382.89|389.24|383.84|388.28|382.88|386
1642154100000|2022-01-14 09:55:00|388.28|382.88|388.23|382.83|388.39|382.99|388.05|382.65|349
1642154400000|2022-01-14 10:00:00|388.25|382.85|388.63|383.23|388.94|383.54|388.19|382.79|474
1642154700000|2022-01-14 10:05:00|388.61|383.21|389.31|383.91|389.31|383.91|388.27|382.87|380
1642155000000|2022-01-14 10:10:00|389.29|383.89|388.9|383.5|389.31|383.91|388.89|383.49|371
1642155300000|2022-01-14 10:15:00|388.91|383.51|388.32|382.92|388.91|383.51|387.55|382.15|509
1642155600000|2022-01-14 10:20:00|388.33|382.93|387.61|382.21|388.45|383.05|387.57|382.17|478
1642155900000|2022-01-14 10:25:00|387.57|382.17|387.27|381.87|387.85|382.45|387.24|381.84|528
1642156200000|2022-01-14 10:30:00|387.28|381.88|387.72|382.32|387.85|382.45|386.63|381.23|471
1642156500000|2022-01-14 10:35:00|387.73|382.33|388.14|382.74|388.17|382.77|387.6|382.2|402
1642156800000|2022-01-14 10:40:00|388.15|382.75|388.02|382.62|388.84|383.44|387.98|382.58|520
1642157100000|2022-01-14 10:45:00|388.03|382.63|387.19|381.79|388.41|383.01|387.14|381.74|558
1642157400000|2022-01-14 10:50:00|387.2|381.8|384.95|379.55|387.57|382.17|384.85|379.45|630
1642157700000|2022-01-14 10:55:00|384.94|379.54|384.16|378.76|385.15|379.75|383.68|378.28|756
1642158000000|2022-01-14 11:00:00|384.15|378.75|383.72|378.32|384.15|378.75|382.71|377.31|749
1642158300000|2022-01-14 11:05:00|383.73|378.33|383.07|377.67|384.08|378.68|382|376.6|695
1642158600000|2022-01-14 11:10:00|383.08|377.68|383.98|378.58|384.5|379.1|382.81|377.41|544
1642158900000|2022-01-14 11:15:00|383.99|378.59|383.4|378|384.71|379.31|383.38|377.98|539
1642159200000|2022-01-14 11:20:00|383.39|377.99|383.39|377.99|384.07|378.67|383.1|377.7|529
1642159500000|2022-01-14 11:25:00|383.4|378|383.3|377.9|384.43|379.03|383.25|377.85|548
1642159800000|2022-01-14 11:30:00|383.31|377.91|383.36|377.96|383.43|378.03|382.54|377.14|558
1642160100000|2022-01-14 11:35:00|383.32|377.92|382.44|377.04|384.25|378.85|382.27|376.87|498
1642160400000|2022-01-14 11:40:00|382.42|377.02|382.37|376.97|382.77|377.37|382.15|376.75|541
1642160700000|2022-01-14 11:45:00|382.39|376.99|383.13|377.73|383.23|377.83|381.73|376.33|520
1642161000000|2022-01-14 11:50:00|383.12|377.72|384.01|378.61|384.13|378.73|382.87|377.47|487
1642161300000|2022-01-14 11:55:00|384|378.6|383.84|378.44|384.36|378.96|383.76|378.36|466
1642161600000|2022-01-14 12:00:00|383.85|378.45|383.47|378.07|384.79|379.39|383.28|377.88|676
1642161900000|2022-01-14 12:05:00|383.48|378.08|382.61|377.21|383.63|378.23|382.49|377.09|601
1642162200000|2022-01-14 12:10:00|382.65|377.25|383.36|377.96|383.5|378.1|382.15|376.75|548
1642162500000|2022-01-14 12:15:00|383.37|377.97|384.47|379.07|384.68|379.28|383.36|377.96|573
1642162800000|2022-01-14 12:20:00|384.49|379.09|384.99|379.59|385.14|379.74|384.32|378.92|600
1642163100000|2022-01-14 12:25:00|384.98|379.58|384.04|378.64|384.99|379.59|384.01|378.61|507
1642163400000|2022-01-14 12:30:00|384.05|378.65|384.64|379.24|385.13|379.73|384.01|378.61|545
1642163700000|2022-01-14 12:35:00|384.65|379.25|385.08|379.68|385.11|379.71|384.48|379.08|407
1642164000000|2022-01-14 12:40:00|385.09|379.69|384.58|379.18|385.12|379.72|384.26|378.86|426
1642164300000|2022-01-14 12:45:00|384.59|379.19|384.65|379.25|385.09|379.69|384.42|379.02|479
1642164600000|2022-01-14 12:50:00|384.66|379.26|384.58|379.18|384.74|379.34|384.24|378.84|586
1642164900000|2022-01-14 12:55:00|384.57|379.17|383.05|377.65|384.57|379.17|382.84|377.44|513
1642165200000|2022-01-14 13:00:00|383.06|377.66|383.32|377.92|383.32|377.92|382.66|377.26|455
1642165500000|2022-01-14 13:05:00|383.35|377.95|384.42|379.02|384.68|379.28|383.33|377.93|494
1642165800000|2022-01-14 13:10:00|384.41|379.01|384.59|379.19|384.78|379.38|383.95|378.55|534
1642166100000|2022-01-14 13:15:00|384.6|379.2|384.57|379.17|385.06|379.66|384.44|379.04|495
1642166400000|2022-01-14 13:20:00|384.58|379.18|385.32|379.92|385.35|379.95|384.49|379.09|407
1642166700000|2022-01-14 13:25:00|385.33|379.93|385.39|379.99|385.62|380.22|384.93|379.53|443
1642167000000|2022-01-14 13:30:00|385.4|380|385.6|380.2|386.09|380.69|385.27|379.87|638
1642167300000|2022-01-14 13:35:00|385.59|380.19|386.44|381.04|386.84|381.44|385.22|379.82|554
1642167600000|2022-01-14 13:40:00|386.45|381.05|386.39|380.99|387.02|381.62|385.93|380.53|651
1642167900000|2022-01-14 13:45:00|386.38|380.98|385.65|380.25|387.46|382.06|385.04|379.64|631
1642168200000|2022-01-14 13:50:00|385.62|380.22|385.25|379.85|385.67|380.27|384.94|379.54|557
1642168500000|2022-01-14 13:55:00|385.24|379.84|385.34|379.94|385.4|380|385.04|379.64|522
1642168800000|2022-01-14 14:00:00|385.35|379.95|386.45|381.05|386.71|381.31|385.03|379.63|529
1642169100000|2022-01-14 14:05:00|386.46|381.06|387.49|382.09|387.6|382.2|386.22|380.82|647
1642169400000|2022-01-14 14:10:00|387.48|382.08|387.92|382.52|388.24|382.84|387.35|381.95|577
1642169700000|2022-01-14 14:15:00|387.9|382.5|387.88|382.48|388.77|383.37|387.57|382.17|589
1642170000000|2022-01-14 14:20:00|387.87|382.47|387.6|382.2|388.14|382.74|387.2|381.8|513
1642170300000|2022-01-14 14:25:00|387.58|382.18|388.7|383.3|389.51|384.11|387.47|382.07|560
1642170600000|2022-01-14 14:30:00|388.67|383.27|387.54|382.14|389.46|384.06|387.41|382.01|716
1642170900000|2022-01-14 14:35:00|387.52|382.12|389.32|383.92|390.62|385.22|387.29|381.89|723
1642171200000|2022-01-14 14:40:00|389.28|383.88|390.47|385.07|390.64|385.24|389.24|383.84|690
1642171500000|2022-01-14 14:45:00|390.46|385.06|391.08|385.68|391.76|386.36|390|384.6|798
1642171800000|2022-01-14 14:50:00|391.07|385.67|392.06|386.66|392.1|386.7|390.62|385.22|748
1642172100000|2022-01-14 14:55:00|392.04|386.64|391.47|386.07|392.56|387.16|391.45|386.05|778
1642172400000|2022-01-14 15:00:00|391.48|386.08|393.24|387.84|393.32|387.92|391.24|385.84|825
1642172700000|2022-01-14 15:05:00|393.25|387.85|393.42|388.02|394.32|388.92|393.14|387.74|678
1642173000000|2022-01-14 15:10:00|393.43|388.03|392.84|387.44|393.62|388.22|392.82|387.42|719
1642173300000|2022-01-14 15:15:00|392.86|387.46|393.94|388.54|394.35|388.95|392.86|387.46|634
1642173600000|2022-01-14 15:20:00|393.93|388.53|393.42|388.02|394.13|388.73|393.3|387.9|654
1642173900000|2022-01-14 15:25:00|393.41|388.01|392.8|387.4|393.57|388.17|392.71|387.31|462
1642174200000|2022-01-14 15:30:00|392.79|387.39|392.45|387.05|392.79|387.39|391.92|386.52|579
1642174500000|2022-01-14 15:35:00|392.44|387.04|391.53|386.13|392.53|387.13|391.48|386.08|549
1642174800000|2022-01-14 15:40:00|391.54|386.14|391.17|385.77|391.83|386.43|390.98|385.58|496
1642175100000|2022-01-14 15:45:00|391.18|385.78|392.57|387.17|392.71|387.31|391.16|385.76|562
1642175400000|2022-01-14 15:50:00|392.58|387.18|392.22|386.82|392.6|387.2|391.62|386.22|552
1642175700000|2022-01-14 15:55:00|392.2|386.8|392.28|386.88|392.5|387.1|391.9|386.5|531
1642176000000|2022-01-14 16:00:00|392.29|386.89|392.56|387.16|393.32|387.92|391.96|386.56|633
1642176300000|2022-01-14 16:05:00|392.62|387.22|391.62|386.22|392.62|387.22|391.56|386.16|572
1642176600000|2022-01-14 16:10:00|391.63|386.23|391.86|386.46|392.13|386.73|391.48|386.08|537
1642176900000|2022-01-14 16:15:00|391.92|386.52|391.73|386.33|391.98|386.58|391.01|385.61|515
1642177200000|2022-01-14 16:20:00|391.75|386.35|391.9|386.5|391.9|386.5|391.3|385.9|456
1642177500000|2022-01-14 16:25:00|391.91|386.51|392.13|386.73|392.79|387.39|391.91|386.51|481
1642177800000|2022-01-14 16:30:00|392.14|386.74|392.82|387.42|393.32|387.92|391.91|386.51|572
1642178100000|2022-01-14 16:35:00|392.83|387.43|393.48|388.08|393.5|388.1|392.72|387.32|481
1642178400000|2022-01-14 16:40:00|393.47|388.07|394.16|388.76|394.34|388.94|393.18|387.78|549
1642178700000|2022-01-14 16:45:00|394.15|388.75|394.86|389.46|395.14|389.74|394.13|388.73|519
1642179000000|2022-01-14 16:50:00|394.88|389.48|394.93|389.53|395.04|389.64|394.55|389.15|476
1642179300000|2022-01-14 16:55:00|394.92|389.52|395.63|390.23|395.63|390.23|394.73|389.33|458
1642179600000|2022-01-14 17:00:00|395.66|390.26|394.98|389.58|396.35|390.95|394.86|389.46|607
1642179900000|2022-01-14 17:05:00|394.99|389.59|395.09|389.69|395.18|389.78|394.73|389.33|496
1642180200000|2022-01-14 17:10:00|395.08|389.68|394.61|389.21|395.67|390.27|394.43|389.03|474
1642180500000|2022-01-14 17:15:00|394.6|389.2|394.56|389.16|394.82|389.42|394.36|388.96|480
1642180800000|2022-01-14 17:20:00|394.57|389.17|393.77|388.37|394.59|389.19|393.49|388.09|492
1642181100000|2022-01-14 17:25:00|393.76|388.36|393.97|388.57|394.02|388.62|393.6|388.2|442
1642181400000|2022-01-14 17:30:00|393.96|388.56|393.62|388.22|394.06|388.66|393.51|388.11|440
1642181700000|2022-01-14 17:35:00|393.59|388.19|393.38|387.98|393.88|388.48|393.27|387.87|400
1642182000000|2022-01-14 17:40:00|393.37|387.97|393.15|387.75|393.41|388.01|392.98|387.58|360
1642182300000|2022-01-14 17:45:00|393.18|387.78|392.99|387.59|393.36|387.96|392.72|387.32|417
1642182600000|2022-01-14 17:50:00|393.02|387.62|392.8|387.4|393.2|387.8|392.71|387.31|412
1642182900000|2022-01-14 17:55:00|392.79|387.39|392.72|387.32|392.89|387.49|392.06|386.66|500
1642183200000|2022-01-14 18:00:00|392.71|387.31|392.6|387.2|392.71|387.31|392.11|386.71|391
1642183500000|2022-01-14 18:05:00|392.59|387.19|392.6|387.2|393.11|387.71|392.53|387.13|458
1642183800000|2022-01-14 18:10:00|392.58|387.18|392.41|387.01|392.65|387.25|391.94|386.54|482
1642184100000|2022-01-14 18:15:00|392.42|387.02|392.15|386.75|392.47|387.07|391.95|386.55|383
1642184400000|2022-01-14 18:20:00|392.14|386.74|391.8|386.4|392.14|386.74|391.63|386.23|455
1642184700000|2022-01-14 18:25:00|391.81|386.41|392.08|386.68|392.23|386.83|391.8|386.4|338
1642185000000|2022-01-14 18:30:00|392.05|386.65|391.43|386.03|392.31|386.91|391.4|386|461
1642185300000|2022-01-14 18:35:00|391.45|386.05|391.56|386.16|392.01|386.61|391.4|386|400
1642185600000|2022-01-14 18:40:00|391.57|386.17|391.25|385.85|391.63|386.23|391.1|385.7|451
1642185900000|2022-01-14 18:45:00|391.22|385.82|390.73|385.33|391.28|385.88|390.1|384.7|513
1642186200000|2022-01-14 18:50:00|390.74|385.34|390.67|385.27|391.1|385.7|390.28|384.88|502
1642186500000|2022-01-14 18:55:00|390.68|385.28|390.64|385.24|391.09|385.69|390.53|385.13|375
1642186800000|2022-01-14 19:00:00|390.63|385.23|390.74|385.34|390.98|385.58|390.62|385.22|471
1642187100000|2022-01-14 19:05:00|390.73|385.33|390.32|384.92|390.76|385.36|390.08|384.68|354
1642187400000|2022-01-14 19:10:00|390.34|384.94|390.76|385.36|390.87|385.47|389.94|384.54|432
1642187700000|2022-01-14 19:15:00|390.79|385.39|390.29|384.89|390.86|385.46|390.12|384.72|419
1642188000000|2022-01-14 19:20:00|390.3|384.9|390.2|384.8|390.35|384.95|389.84|384.44|397
1642188300000|2022-01-14 19:25:00|390.19|384.79|389.8|384.4|390.21|384.81|389.65|384.25|382
1642188600000|2022-01-14 19:30:00|389.76|384.36|389.87|384.47|390.07|384.67|389.68|384.28|313
1642188900000|2022-01-14 19:35:00|389.86|384.46|391.19|385.79|391.37|385.97|389.84|384.44|537
1642189200000|2022-01-14 19:40:00|391.16|385.76|390.69|385.29|391.19|385.79|390.61|385.21|411
1642189500000|2022-01-14 19:45:00|390.71|385.31|391.01|385.61|391.15|385.75|390.46|385.06|499
1642189800000|2022-01-14 19:50:00|390.99|385.59|390.94|385.54|391.4|386|390.59|385.19|490
1642190100000|2022-01-14 19:55:00|390.97|385.57|390.55|385.15|391.06|385.66|390.54|385.14|389
1642190400000|2022-01-14 20:00:00|390.54|385.14|391.17|385.77|391.4|386|390.47|385.07|437
1642190700000|2022-01-14 20:05:00|391.18|385.78|390.85|385.45|391.27|385.87|390.74|385.34|443
1642191000000|2022-01-14 20:10:00|390.88|385.48|390.54|385.14|391.05|385.65|390.5|385.1|366
1642191300000|2022-01-14 20:15:00|390.52|385.12|390.45|385.05|390.6|385.2|389.96|384.56|427
1642191600000|2022-01-14 20:20:00|390.43|385.03|390.33|384.93|390.45|385.05|390.24|384.84|251
1642191900000|2022-01-14 20:25:00|390.32|384.92|389.98|384.58|390.32|384.92|389.94|384.54|240
1642192200000|2022-01-14 20:30:00|389.99|384.59|390.37|384.97|390.56|385.16|389.91|384.51|294
1642192500000|2022-01-14 20:35:00|390.36|384.96|390|384.6|390.38|384.98|389.73|384.33|346
1642192800000|2022-01-14 20:40:00|389.99|384.59|390.41|385.01|390.45|385.05|389.95|384.55|305
1642193100000|2022-01-14 20:45:00|390.4|385|390|384.6|390.54|385.14|389.69|384.29|426
1642193400000|2022-01-14 20:50:00|389.98|384.58|390.14|384.74|390.32|384.92|389.93|384.53|389
1642193700000|2022-01-14 20:55:00|390.09|384.69|390.02|384.62|390.18|384.78|389.81|384.41|379
1642194000000|2022-01-14 21:00:00|390.01|384.61|390.52|385.12|390.81|385.41|389.89|384.49|424
1642194300000|2022-01-14 21:05:00|390.53|385.13|390.21|384.81|390.58|385.18|390.07|384.67|337
1642194600000|2022-01-14 21:10:00|390.2|384.8|390.49|385.09|390.59|385.19|390.19|384.79|379
1642194900000|2022-01-14 21:15:00|390.48|385.08|390.54|385.14|390.79|385.39|390.37|384.97|299
1642195200000|2022-01-14 21:20:00|390.5|385.1|390.04|384.64|390.5|385.1|390.03|384.63|321
1642195500000|2022-01-14 21:25:00|390.05|384.65|390.27|384.87|390.37|384.97|389.93|384.53|366
1642195800000|2022-01-14 21:30:00|390.28|384.88|390.83|385.43|390.95|385.55|390.17|384.77|370
1642196100000|2022-01-14 21:35:00|390.77|385.37|390.96|385.56|391.51|386.11|390.76|385.36|461
1642196400000|2022-01-14 21:40:00|390.97|385.57|390.76|385.36|391.12|385.72|390.74|385.34|347
1642196700000|2022-01-14 21:45:00|390.75|385.35|390.91|385.51|390.92|385.52|390.24|384.84|312
1642197000000|2022-01-14 21:50:00|390.89|385.49|390.73|385.33|390.93|385.53|390.62|385.22|320
1642197300000|2022-01-14 21:55:00|390.74|385.34|390.43|385.03|391.52|386.12|390.39|384.99|459
1642233600000|2022-01-15 08:00:00|393.69|388.29|393.04|387.64|393.93|388.53|392.87|387.47|462
1642233900000|2022-01-15 08:05:00|393.03|387.63|393.06|387.66|393.48|388.08|392.38|386.98|423
1642234200000|2022-01-15 08:10:00|393.05|387.65|393|387.6|393.16|387.76|392.86|387.46|322
1642234500000|2022-01-15 08:15:00|392.99|387.59|392.51|387.11|393|387.6|392.48|387.08|250
1642234800000|2022-01-15 08:20:00|392.52|387.12|391.82|386.42|392.54|387.14|391.82|386.42|283
1642235100000|2022-01-15 08:25:00|391.84|386.44|392.05|386.65|392.06|386.66|391.69|386.29|182
1642235400000|2022-01-15 08:30:00|392.06|386.66|391.97|386.57|392.21|386.81|391.79|386.39|273
1642235700000|2022-01-15 08:35:00|391.95|386.55|391.85|386.45|391.98|386.58|391.59|386.19|211
1642236000000|2022-01-15 08:40:00|391.86|386.46|392.01|386.61|392.33|386.93|391.85|386.45|188
1642236300000|2022-01-15 08:45:00|392.02|386.62|391.99|386.59|392.58|387.18|391.96|386.56|321
1642236600000|2022-01-15 08:50:00|392|386.6|391.64|386.24|392|386.6|391.34|385.94|265
1642236900000|2022-01-15 08:55:00|391.62|386.22|391.33|385.93|391.65|386.25|391.2|385.8|281
1642237200000|2022-01-15 09:00:00|391.32|385.92|391.95|386.55|392.11|386.71|391.26|385.86|325
1642237500000|2022-01-15 09:05:00|391.94|386.54|391.85|386.45|392.24|386.84|391.77|386.37|223
1642237800000|2022-01-15 09:10:00|391.88|386.48|391.85|386.45|391.9|386.5|391.76|386.36|160
1642238100000|2022-01-15 09:15:00|391.86|386.46|391.92|386.52|392.11|386.71|391.75|386.35|249
1642238400000|2022-01-15 09:20:00|391.91|386.51|391.5|386.1|391.92|386.52|391.47|386.07|245
1642238700000|2022-01-15 09:25:00|391.49|386.09|391.22|385.82|391.61|386.21|391.04|385.64|215
1642239000000|2022-01-15 09:30:00|391.21|385.81|391.4|386|391.48|386.08|391.16|385.76|284
1642239300000|2022-01-15 09:35:00|391.41|386.01|391.19|385.79|391.42|386.02|391.14|385.74|263
1642239600000|2022-01-15 09:40:00|391.21|385.81|391.14|385.74|391.21|385.81|391.04|385.64|210
1642239900000|2022-01-15 09:45:00|391.16|385.76|391.4|386|391.53|386.13|391.08|385.68|258
1642240200000|2022-01-15 09:50:00|391.38|385.98|391.6|386.2|391.6|386.2|391.38|385.98|197
1642240500000|2022-01-15 09:55:00|391.58|386.18|392.23|386.83|392.41|387.01|391.58|386.18|418
1642240800000|2022-01-15 10:00:00|392.21|386.81|392.1|386.7|392.21|386.81|391.97|386.57|307
1642241100000|2022-01-15 10:05:00|392.09|386.69|392.89|387.49|393.26|387.86|392.09|386.69|406
1642241400000|2022-01-15 10:10:00|392.87|387.47|392.9|387.5|392.93|387.53|392.68|387.28|265
1642241700000|2022-01-15 10:15:00|392.89|387.49|392.43|387.03|393.07|387.67|392.32|386.92|355
1642242000000|2022-01-15 10:20:00|392.44|387.04|392.07|386.67|392.47|387.07|391.97|386.57|252
1642242300000|2022-01-15 10:25:00|392.06|386.66|392.18|386.78|392.74|387.34|392.02|386.62|268
1642242600000|2022-01-15 10:30:00|392.25|386.85|392.16|386.76|392.28|386.88|391.66|386.26|305
1642242900000|2022-01-15 10:35:00|392.15|386.75|392.52|387.12|392.57|387.17|392.15|386.75|281
1642243200000|2022-01-15 10:40:00|392.51|387.11|391.81|386.41|392.51|387.11|391.37|385.97|316
1642243500000|2022-01-15 10:45:00|391.8|386.4|391.71|386.31|392.04|386.64|391.7|386.3|385
1642243800000|2022-01-15 10:50:00|391.72|386.32|391.64|386.24|391.72|386.32|391.49|386.09|271
1642244100000|2022-01-15 10:55:00|391.65|386.25|391.74|386.34|392.15|386.75|391.64|386.24|276
1642244400000|2022-01-15 11:00:00|391.72|386.32|391.88|386.48|392|386.6|391.63|386.23|428
1642244700000|2022-01-15 11:05:00|391.86|386.46|391.7|386.3|391.92|386.52|391.66|386.26|293
1642245000000|2022-01-15 11:10:00|391.71|386.31|391.94|386.54|392.03|386.63|391.64|386.24|316
1642245300000|2022-01-15 11:15:00|391.93|386.53|392.13|386.73|392.17|386.77|391.88|386.48|180
1642245600000|2022-01-15 11:20:00|392.14|386.74|391.69|386.29|392.16|386.76|391.63|386.23|251
1642245900000|2022-01-15 11:25:00|391.71|386.31|391.8|386.4|391.85|386.45|391.62|386.22|269
1642246200000|2022-01-15 11:30:00|391.79|386.39|391.26|385.86|391.8|386.4|391.24|385.84|256
1642246500000|2022-01-15 11:35:00|391.25|385.85|391.66|386.26|391.7|386.3|391.23|385.83|216
1642246800000|2022-01-15 11:40:00|391.65|386.25|391.67|386.27|391.75|386.35|391.46|386.06|218
1642247100000|2022-01-15 11:45:00|391.68|386.28|392.08|386.68|392.2|386.8|391.68|386.28|262
1642247400000|2022-01-15 11:50:00|392.07|386.67|391.58|386.18|392.23|386.83|391.57|386.17|284
1642247700000|2022-01-15 11:55:00|391.57|386.17|392.04|386.64|392.15|386.75|391.57|386.17|232
1642248000000|2022-01-15 12:00:00|392.05|386.65|391.76|386.36|392.26|386.86|391.67|386.27|287
1642248300000|2022-01-15 12:05:00|391.77|386.37|391.33|385.93|391.87|386.47|391.3|385.9|221
1642248600000|2022-01-15 12:10:00|391.38|385.98|391.64|386.24|391.69|386.29|391.27|385.87|212
1642248900000|2022-01-15 12:15:00|391.7|386.3|391.67|386.27|391.84|386.44|391.58|386.18|201
1642249200000|2022-01-15 12:20:00|391.66|386.26|391.64|386.24|392.01|386.61|391.6|386.2|258
1642249500000|2022-01-15 12:25:00|391.65|386.25|391.28|385.88|391.67|386.27|391.14|385.74|320
1642249800000|2022-01-15 12:30:00|391.32|385.92|391.31|385.91|391.46|386.06|391.16|385.76|222
1642250100000|2022-01-15 12:35:00|391.29|385.89|390.57|385.17|391.29|385.89|390.51|385.11|432
1642250400000|2022-01-15 12:40:00|390.6|385.2|388.59|383.19|390.6|385.2|388.24|382.84|721
1642250700000|2022-01-15 12:45:00|388.63|383.23|388.88|383.48|388.88|383.48|387.9|382.5|598
1642251000000|2022-01-15 12:50:00|388.87|383.47|389.18|383.78|389.22|383.82|388.28|382.88|498
1642251300000|2022-01-15 12:55:00|389.21|383.81|389.47|384.07|389.61|384.21|388.81|383.41|295
1642251600000|2022-01-15 13:00:00|389.48|384.08|388.99|383.59|389.48|384.08|388.69|383.29|344
1642251900000|2022-01-15 13:05:00|388.98|383.58|388.74|383.34|388.99|383.59|388.21|382.81|414
1642252200000|2022-01-15 13:10:00|388.75|383.35|389.33|383.93|389.41|384.01|388.74|383.34|317
1642252500000|2022-01-15 13:15:00|389.29|383.89|388.94|383.54|389.4|384|388.8|383.4|408
1642252800000|2022-01-15 13:20:00|388.96|383.56|389.11|383.71|389.31|383.91|388.95|383.55|251
1642253100000|2022-01-15 13:25:00|389.09|383.69|389.66|384.26|389.83|384.43|389.02|383.62|346
1642253400000|2022-01-15 13:30:00|389.67|384.27|389.6|384.2|390.09|384.69|389.6|384.2|404
1642253700000|2022-01-15 13:35:00|389.61|384.21|389.86|384.46|389.99|384.59|389.6|384.2|412
1642254000000|2022-01-15 13:40:00|389.85|384.45|389.89|384.49|389.98|384.58|389.73|384.33|279
1642254300000|2022-01-15 13:45:00|389.88|384.48|389.88|384.48|389.89|384.49|389.67|384.27|249
1642254600000|2022-01-15 13:50:00|389.87|384.47|389.78|384.38|390.3|384.9|389.66|384.26|366
1642254900000|2022-01-15 13:55:00|389.77|384.37|389.77|384.37|390.12|384.72|389.48|384.08|521
1642255200000|2022-01-15 14:00:00|389.76|384.36|390.25|384.85|390.54|385.14|389.42|384.02|501
1642255500000|2022-01-15 14:05:00|390.26|384.86|390.2|384.8|390.59|385.19|390.11|384.71|448
1642255800000|2022-01-15 14:10:00|390.16|384.76|390.21|384.81|390.53|385.13|390|384.6|484
1642256100000|2022-01-15 14:15:00|390.2|384.8|389.46|384.06|390.22|384.82|388.75|383.35|475
1642256400000|2022-01-15 14:20:00|389.43|384.03|389.59|384.19|389.85|384.45|389.43|384.03|312
1642256700000|2022-01-15 14:25:00|389.6|384.2|390.4|385|390.41|385.01|389.6|384.2|327
1642257000000|2022-01-15 14:30:00|390.39|384.99|390.44|385.04|390.62|385.22|390.1|384.7|386
1642257300000|2022-01-15 14:35:00|390.47|385.07|390.75|385.35|390.81|385.41|390.12|384.72|372
1642257600000|2022-01-15 14:40:00|390.76|385.36|392.4|387|392.63|387.23|390.66|385.26|595
1642257900000|2022-01-15 14:45:00|392.39|386.99|392.48|387.08|393.43|388.03|392.38|386.98|541
1642258200000|2022-01-15 14:50:00|392.47|387.07|392.28|386.88|392.74|387.34|392.26|386.86|498
1642258500000|2022-01-15 14:55:00|392.27|386.87|392.31|386.91|392.9|387.5|392.12|386.72|481
1642258800000|2022-01-15 15:00:00|392.32|386.92|391.91|386.51|392.41|387.01|391.88|386.48|348
1642259100000|2022-01-15 15:05:00|391.92|386.52|391.79|386.39|392.24|386.84|391.79|386.39|289
1642259400000|2022-01-15 15:10:00|391.77|386.37|392.06|386.66|392.18|386.78|391.48|386.08|356
1642259700000|2022-01-15 15:15:00|392|386.6|391.85|386.45|392.47|387.07|391.85|386.45|396
1642260000000|2022-01-15 15:20:00|391.84|386.44|392.4|387|392.46|387.06|391.71|386.31|359
1642260300000|2022-01-15 15:25:00|392.41|387.01|392.18|386.78|392.42|387.02|392.16|386.76|315
1642260600000|2022-01-15 15:30:00|392.17|386.77|392.72|387.32|392.84|387.44|392.16|386.76|382
1642260900000|2022-01-15 15:35:00|392.71|387.31|392.52|387.12|392.71|387.31|392.49|387.09|320
1642261200000|2022-01-15 15:40:00|392.53|387.13|393.13|387.73|393.43|388.03|392.5|387.1|378
1642261500000|2022-01-15 15:45:00|393.12|387.72|393.01|387.61|393.65|388.25|393.01|387.61|473
1642261800000|2022-01-15 15:50:00|393.02|387.62|393.33|387.93|393.46|388.06|393.02|387.62|416
1642262100000|2022-01-15 15:55:00|393.31|387.91|393.45|388.05|393.52|388.12|393.28|387.88|396
1642262400000|2022-01-15 16:00:00|393.46|388.06|393.18|387.78|393.91|388.51|392.68|387.28|560
1642262700000|2022-01-15 16:05:00|393.19|387.79|392.93|387.53|393.63|388.23|392.91|387.51|386
1642263000000|2022-01-15 16:10:00|392.92|387.52|392.57|387.17|392.92|387.52|392.36|386.96|342
1642263300000|2022-01-15 16:15:00|392.56|387.16|392.61|387.21|392.71|387.31|392.5|387.1|279
1642263600000|2022-01-15 16:20:00|392.62|387.22|392.41|387.01|392.63|387.23|392.1|386.7|364
1642263900000|2022-01-15 16:25:00|392.43|387.03|392.38|386.98|392.43|387.03|391.91|386.51|417
1642264200000|2022-01-15 16:30:00|392.37|386.97|392.75|387.35|392.9|387.5|392.37|386.97|308
1642264500000|2022-01-15 16:35:00|392.76|387.36|392.74|387.34|392.92|387.52|392.71|387.31|261
1642264800000|2022-01-15 16:40:00|392.75|387.35|392.89|387.49|392.98|387.58|392.66|387.26|277
1642265100000|2022-01-15 16:45:00|392.9|387.5|393.02|387.62|393.11|387.71|392.76|387.36|174
1642265400000|2022-01-15 16:50:00|393.01|387.61|393.38|387.98|393.66|388.26|393.01|387.61|266
1642265700000|2022-01-15 16:55:00|393.37|387.97|393.18|387.78|393.47|388.07|393.16|387.76|170
1642266000000|2022-01-15 17:00:00|393.17|387.77|393.29|387.89|393.41|388.01|393.08|387.68|326
1642266300000|2022-01-15 17:05:00|393.24|387.84|392.72|387.32|393.26|387.86|392.71|387.31|277
1642266600000|2022-01-15 17:10:00|392.71|387.31|393.29|387.89|393.49|388.09|392.71|387.31|283
1642266900000|2022-01-15 17:15:00|393.27|387.87|393.56|388.16|393.84|388.44|393.27|387.87|380
1642267200000|2022-01-15 17:20:00|393.57|388.17|393.61|388.21|393.68|388.28|393.45|388.05|213
1642267500000|2022-01-15 17:25:00|393.62|388.22|393.42|388.02|393.72|388.32|393.42|388.02|307
1642267800000|2022-01-15 17:30:00|393.46|388.06|393.02|387.62|393.6|388.2|392.95|387.55|339
1642268100000|2022-01-15 17:35:00|393.01|387.61|393.37|387.97|393.4|388|392.96|387.56|252
1642268400000|2022-01-15 17:40:00|393.38|387.98|393.88|388.48|393.93|388.53|393.32|387.92|251
1642268700000|2022-01-15 17:45:00|393.87|388.47|393.53|388.13|394.1|388.7|393.06|387.66|518
1642269000000|2022-01-15 17:50:00|393.52|388.12|393.76|388.36|393.9|388.5|393.49|388.09|369
1642269300000|2022-01-15 17:55:00|393.74|388.34|393.19|387.79|393.8|388.4|392.97|387.57|412
1642269600000|2022-01-15 18:00:00|393.16|387.76|393.03|387.63|393.27|387.87|392.81|387.41|303
1642269900000|2022-01-15 18:05:00|393.01|387.61|393.04|387.64|393.18|387.78|392.67|387.27|403
1642270200000|2022-01-15 18:10:00|393.05|387.65|393.16|387.76|393.54|388.14|393.04|387.64|405
1642270500000|2022-01-15 18:15:00|393.17|387.77|393.52|388.12|393.56|388.16|393.04|387.64|259
1642270800000|2022-01-15 18:20:00|393.5|388.1|393.69|388.29|393.85|388.45|393.48|388.08|272
1642271100000|2022-01-15 18:25:00|393.7|388.3|393.39|387.99|393.75|388.35|393.34|387.94|206
1642271400000|2022-01-15 18:30:00|393.38|387.98|393.61|388.21|393.71|388.31|393.29|387.89|184
1642271700000|2022-01-15 18:35:00|393.59|388.19|393.76|388.36|393.88|388.48|393.59|388.19|183
1642272000000|2022-01-15 18:40:00|393.77|388.37|393.88|388.48|393.95|388.55|393.74|388.34|148
1642272300000|2022-01-15 18:45:00|393.87|388.47|393.8|388.4|393.94|388.54|393.76|388.36|215
1642272600000|2022-01-15 18:50:00|393.78|388.38|393.95|388.55|393.99|388.59|393.72|388.32|172
1642272900000|2022-01-15 18:55:00|393.94|388.54|393.77|388.37|393.99|388.59|393.75|388.35|102
1642273200000|2022-01-15 19:00:00|393.76|388.36|393.67|388.27|393.9|388.5|393.64|388.24|168
1642273500000|2022-01-15 19:05:00|393.66|388.26|394.96|389.56|394.98|389.58|393.65|388.25|268
1642273800000|2022-01-15 19:10:00|394.97|389.57|394.22|388.82|395.16|389.76|394.2|388.8|367
1642274100000|2022-01-15 19:15:00|394.24|388.84|394.42|389.02|394.63|389.23|394.18|388.78|299
1642274400000|2022-01-15 19:20:00|394.4|389|394.68|389.28|395.02|389.62|394.4|389|307
1642274700000|2022-01-15 19:25:00|394.7|389.3|394.64|389.24|395.1|389.7|394.63|389.23|260
1642275000000|2022-01-15 19:30:00|394.63|389.23|394.95|389.55|395|389.6|394.63|389.23|218
1642275300000|2022-01-15 19:35:00|394.94|389.54|394.83|389.43|394.97|389.57|394.75|389.35|164
1642275600000|2022-01-15 19:40:00|394.82|389.42|394.57|389.17|395|389.6|394.48|389.08|271
1642275900000|2022-01-15 19:45:00|394.54|389.14|394.68|389.28|395.14|389.74|394.53|389.13|343
1642276200000|2022-01-15 19:50:00|394.65|389.25|394.48|389.08|394.72|389.32|394.44|389.04|299
1642276500000|2022-01-15 19:55:00|394.47|389.07|395.12|389.72|395.23|389.83|394.47|389.07|391
1642276800000|2022-01-15 20:00:00|395.13|389.73|395.58|390.18|395.65|390.25|394.91|389.51|566
1642277100000|2022-01-15 20:05:00|395.57|390.17|395.63|390.23|395.76|390.36|395.39|389.99|498
1642277400000|2022-01-15 20:10:00|395.65|390.25|395.3|389.9|395.65|390.25|394.99|389.59|391
1642277700000|2022-01-15 20:15:00|395.31|389.91|395.15|389.75|395.51|390.11|394.91|389.51|421
1642278000000|2022-01-15 20:20:00|395.14|389.74|395.04|389.64|395.33|389.93|394.96|389.56|346
1642278300000|2022-01-15 20:25:00|395.05|389.65|395.32|389.92|395.56|390.16|395.02|389.62|321
1642278600000|2022-01-15 20:30:00|395.35|389.95|395.37|389.97|395.61|390.21|395.33|389.93|334
1642278900000|2022-01-15 20:35:00|395.38|389.98|395.2|389.8|395.4|390|395.02|389.62|260
1642279200000|2022-01-15 20:40:00|395.17|389.77|394.71|389.31|395.19|389.79|394.68|389.28|223
1642279500000|2022-01-15 20:45:00|394.72|389.32|394.94|389.54|395.04|389.64|394.62|389.22|246
1642279800000|2022-01-15 20:50:00|394.96|389.56|394.72|389.32|395.11|389.71|394.69|389.29|261
1642280100000|2022-01-15 20:55:00|394.73|389.33|394.89|389.49|395.03|389.63|394.72|389.32|292
1642280400000|2022-01-15 21:00:00|394.87|389.47|395.44|390.04|395.57|390.17|394.84|389.44|285
1642280700000|2022-01-15 21:05:00|395.5|390.1|395.11|389.71|395.52|390.12|395.05|389.65|251
1642281000000|2022-01-15 21:10:00|395.1|389.7|395.13|389.73|395.36|389.96|395.08|389.68|217
1642281300000|2022-01-15 21:15:00|395.14|389.74|395.43|390.03|395.66|390.26|395.12|389.72|230
1642281600000|2022-01-15 21:20:00|395.42|390.02|395.15|389.75|395.5|390.1|395.05|389.65|213
1642281900000|2022-01-15 21:25:00|395.16|389.76|394.85|389.45|395.17|389.77|394.66|389.26|251
1642282200000|2022-01-15 21:30:00|394.82|389.42|394.39|388.99|394.86|389.46|394.27|388.87|364
1642282500000|2022-01-15 21:35:00|394.38|388.98|394.03|388.63|394.6|389.2|394.01|388.61|234
1642282800000|2022-01-15 21:40:00|394.04|388.64|394.3|388.9|394.44|389.04|394|388.6|344
1642283100000|2022-01-15 21:45:00|394.29|388.89|394.07|388.67|394.29|388.89|393.65|388.25|305
1642283400000|2022-01-15 21:50:00|394.08|388.68|394.09|388.69|394.58|389.18|393.81|388.41|363
1642283700000|2022-01-15 21:55:00|394.08|388.68|394.5|389.1|394.69|389.29|394.08|388.68|371
1642284000000|2022-01-15 22:00:00|394.51|389.11|394.01|388.61|394.59|389.19|394.01|388.61|284
1642284300000|2022-01-15 22:05:00|394.07|388.67|394.37|388.97|394.72|389.32|393.9|388.5|409
1642284600000|2022-01-15 22:10:00|394.36|388.96|394.77|389.37|395.21|389.81|394.35|388.95|314
1642284900000|2022-01-15 22:15:00|394.78|389.38|394.77|389.37|394.8|389.4|394.43|389.03|252
1642285200000|2022-01-15 22:20:00|394.81|389.41|394.49|389.09|394.81|389.41|394.3|388.9|272
1642285500000|2022-01-15 22:25:00|394.48|389.08|393.93|388.53|394.75|389.35|393.9|388.5|254
1642285800000|2022-01-15 22:30:00|393.94|388.54|393.91|388.51|394.07|388.67|393.83|388.43|173
1642286100000|2022-01-15 22:35:00|393.96|388.56|393.81|388.41|394|388.6|393.75|388.35|161
1642286400000|2022-01-15 22:40:00|393.77|388.37|393.89|388.49|393.94|388.54|393.75|388.35|134
1642286700000|2022-01-15 22:45:00|393.84|388.44|394.02|388.62|394.07|388.67|393.77|388.37|174
1642287000000|2022-01-15 22:50:00|394|388.6|394.01|388.61|394.1|388.7|393.96|388.56|108
1642287300000|2022-01-15 22:55:00|394|388.6|394.42|389.02|394.47|389.07|393.86|388.46|194
1642287600000|2022-01-15 23:00:00|394.43|389.03|394.61|389.21|394.65|389.25|394.07|388.67|333
1642287900000|2022-01-15 23:05:00|394.6|389.2|394.65|389.25|394.75|389.35|394.43|389.03|292
1642288200000|2022-01-15 23:10:00|394.64|389.24|394.74|389.34|394.77|389.37|394.54|389.14|203
1642288500000|2022-01-15 23:15:00|394.75|389.35|395.15|389.75|395.18|389.78|394.72|389.32|200
1642288800000|2022-01-15 23:20:00|395.05|389.65|394.84|389.44|395.46|390.06|394.74|389.34|260
1642289100000|2022-01-15 23:25:00|394.78|389.38|394.52|389.12|394.78|389.38|394.45|389.05|192
1642289400000|2022-01-15 23:30:00|394.56|389.16|394.79|389.39|394.87|389.47|394.53|389.13|219
1642289700000|2022-01-15 23:35:00|394.76|389.36|393.85|388.45|394.81|389.41|393.69|388.29|301
1642290000000|2022-01-15 23:40:00|393.92|388.52|394.23|388.83|394.24|388.84|393.64|388.24|346
1642290300000|2022-01-15 23:45:00|394.22|388.82|394|388.6|394.42|389.02|393.94|388.54|332
1642290600000|2022-01-15 23:50:00|394.01|388.61|393.85|388.45|394.02|388.62|393.59|388.19|327
1642290900000|2022-01-15 23:55:00|393.86|388.46|393.63|388.23|393.91|388.51|393.58|388.18|274
1642291200000|2022-01-16 00:00:00|393.62|388.22|392.69|387.29|393.84|388.44|392.69|387.29|389
1642291500000|2022-01-16 00:05:00|392.7|387.3|392.74|387.34|393.14|387.74|392.22|386.82|403
1642291800000|2022-01-16 00:10:00|392.75|387.35|392.46|387.06|393.02|387.62|392.38|386.98|232
1642292100000|2022-01-16 00:15:00|392.52|387.12|393.03|387.63|393.17|387.77|392.37|386.97|320
1642292400000|2022-01-16 00:20:00|393.06|387.66|392.99|387.59|393.16|387.76|392.77|387.37|235
1642292700000|2022-01-16 00:25:00|392.97|387.57|392.88|387.48|393.1|387.7|392.88|387.48|195
1642293000000|2022-01-16 00:30:00|392.86|387.46|393.3|387.9|393.44|388.04|392.77|387.37|217
1642293300000|2022-01-16 00:35:00|393.29|387.89|393.15|387.75|393.37|387.97|392.95|387.55|224
1642293600000|2022-01-16 00:40:00|393.18|387.78|392.67|387.27|393.23|387.83|392.56|387.16|199
1642293900000|2022-01-16 00:45:00|392.68|387.28|392.97|387.57|393.32|387.92|392.61|387.21|200
1642294200000|2022-01-16 00:50:00|392.98|387.58|393.28|387.88|393.32|387.92|392.89|387.49|169
1642294500000|2022-01-16 00:55:00|393.29|387.89|393.24|387.84|393.33|387.93|393.04|387.64|228
1642294800000|2022-01-16 01:00:00|393.23|387.83|393.56|388.16|393.62|388.22|393.08|387.68|287
1642295100000|2022-01-16 01:05:00|393.55|388.15|393.69|388.29|393.75|388.35|393.39|387.99|233
1642295400000|2022-01-16 01:10:00|393.75|388.35|393.51|388.11|393.85|388.45|393.5|388.1|262
1642295700000|2022-01-16 01:15:00|393.52|388.12|393.29|387.89|393.54|388.14|392.99|387.59|243
1642296000000|2022-01-16 01:20:00|393.28|387.88|393.55|388.15|393.63|388.23|393.25|387.85|283
1642296300000|2022-01-16 01:25:00|393.56|388.16|393.34|387.94|393.56|388.16|393.12|387.72|267
1642296600000|2022-01-16 01:30:00|393.35|387.95|393.93|388.53|394.1|388.7|393.31|387.91|287
1642296900000|2022-01-16 01:35:00|393.92|388.52|394.11|388.71|394.2|388.8|393.78|388.38|254
1642297200000|2022-01-16 01:40:00|394.14|388.74|394.81|389.41|394.86|389.46|394.14|388.74|276
1642297500000|2022-01-16 01:45:00|394.8|389.4|394.46|389.06|394.81|389.41|394.39|388.99|313
1642297800000|2022-01-16 01:50:00|394.48|389.08|394.18|388.78|394.53|389.13|394.1|388.7|230
1642298100000|2022-01-16 01:55:00|394.15|388.75|393.73|388.33|394.18|388.78|393.72|388.32|184
1642298400000|2022-01-16 02:00:00|393.72|388.32|393.6|388.2|393.72|388.32|393.11|387.71|300
1642298700000|2022-01-16 02:05:00|393.59|388.19|394.04|388.64|394.11|388.71|393.59|388.19|121
1642299000000|2022-01-16 02:10:00|394.05|388.65|394.39|388.99|394.4|389|393.48|388.08|267
1642299300000|2022-01-16 02:15:00|394.38|388.98|395.05|389.65|395.08|389.68|394.25|388.85|370
1642299600000|2022-01-16 02:20:00|395.04|389.64|395.21|389.81|395.41|390.01|395.04|389.64|319
1642299900000|2022-01-16 02:25:00|395.22|389.82|394.89|389.49|395.29|389.89|394.74|389.34|321
1642300200000|2022-01-16 02:30:00|394.9|389.5|396.01|390.61|396.11|390.71|394.88|389.48|250
1642300500000|2022-01-16 02:35:00|396.05|390.65|395.73|390.33|396.08|390.68|395.67|390.27|168
1642300800000|2022-01-16 02:40:00|395.74|390.34|395.29|389.89|395.75|390.35|395.26|389.86|200
1642301100000|2022-01-16 02:45:00|395.28|389.88|395.15|389.75|395.83|390.43|394.88|389.48|317
1642301400000|2022-01-16 02:50:00|395.16|389.76|393.69|388.29|395.32|389.92|393.68|388.28|353
1642301700000|2022-01-16 02:55:00|393.64|388.24|392.63|387.23|393.7|388.3|390.8|385.4|506
1642302000000|2022-01-16 03:00:00|392.62|387.22|392.48|387.08|392.84|387.44|392.41|387.01|300
1642302300000|2022-01-16 03:05:00|392.49|387.09|391.9|386.5|392.5|387.1|391.84|386.44|281
1642302600000|2022-01-16 03:10:00|391.89|386.49|392.17|386.77|392.53|387.13|391.82|386.42|271
1642302900000|2022-01-16 03:15:00|392.16|386.76|392.36|386.96|392.36|386.96|391.91|386.51|244
1642303200000|2022-01-16 03:20:00|392.41|387.01|392.73|387.33|392.8|387.4|392.41|387.01|257
1642303500000|2022-01-16 03:25:00|392.72|387.32|392.34|386.94|392.74|387.34|392.31|386.91|298
1642303800000|2022-01-16 03:30:00|392.35|386.95|391.9|386.5|392.55|387.15|391.74|386.34|330
1642304100000|2022-01-16 03:35:00|391.91|386.51|391.67|386.27|392.01|386.61|391.4|386|281
1642304400000|2022-01-16 03:40:00|391.68|386.28|392.29|386.89|392.32|386.92|391.67|386.27|260
1642304700000|2022-01-16 03:45:00|392.27|386.87|392.27|386.87|392.29|386.89|391.9|386.5|292
1642305000000|2022-01-16 03:50:00|392.25|386.85|392.39|386.99|392.57|387.17|392.15|386.75|287
1642305300000|2022-01-16 03:55:00|392.4|387|392.05|386.65|392.46|387.06|391.94|386.54|222
1642305600000|2022-01-16 04:00:00|392.04|386.64|391.41|386.01|392.11|386.71|391.41|386.01|281
1642305900000|2022-01-16 04:05:00|391.49|386.09|391.24|385.84|391.53|386.13|390.62|385.22|388
1642306200000|2022-01-16 04:10:00|391.23|385.83|391.73|386.33|391.95|386.55|391.19|385.79|244
1642306500000|2022-01-16 04:15:00|391.72|386.32|391.63|386.23|391.77|386.37|391.53|386.13|295
1642306800000|2022-01-16 04:20:00|391.64|386.24|391.34|385.94|391.67|386.27|391.28|385.88|230
1642307100000|2022-01-16 04:25:00|391.35|385.95|390.69|385.29|391.35|385.95|390.29|384.89|303
1642307400000|2022-01-16 04:30:00|390.7|385.3|390.61|385.21|390.81|385.41|390.38|384.98|328
1642307700000|2022-01-16 04:35:00|390.63|385.23|390.84|385.44|390.94|385.54|390.51|385.11|270
1642308000000|2022-01-16 04:40:00|390.83|385.43|390.73|385.33|390.91|385.51|390.67|385.27|251
1642308300000|2022-01-16 04:45:00|390.72|385.32|390.89|385.49|390.93|385.53|390.61|385.21|275
1642308600000|2022-01-16 04:50:00|390.86|385.46|390.64|385.24|390.91|385.51|390.55|385.15|309
1642308900000|2022-01-16 04:55:00|390.62|385.22|390.44|385.04|390.68|385.28|390.4|385|264
1642309200000|2022-01-16 05:00:00|390.42|385.02|390.79|385.39|390.92|385.52|390.27|384.87|201
1642309500000|2022-01-16 05:05:00|390.78|385.38|390.7|385.3|390.86|385.46|390.59|385.19|212
1642309800000|2022-01-16 05:10:00|390.69|385.29|390.65|385.25|390.76|385.36|390.64|385.24|105
1642310100000|2022-01-16 05:15:00|390.64|385.24|390.18|384.78|390.74|385.34|389.96|384.56|276
1642310400000|2022-01-16 05:20:00|390.21|384.81|390.4|385|390.51|385.11|390.2|384.8|220
1642310700000|2022-01-16 05:25:00|390.41|385.01|390.23|384.83|390.59|385.19|390.09|384.69|257
1642311000000|2022-01-16 05:30:00|390.25|384.85|390.35|384.95|390.39|384.99|390.08|384.68|218
1642311300000|2022-01-16 05:35:00|390.36|384.96|390.05|384.65|390.36|384.96|390.04|384.64|218
1642311600000|2022-01-16 05:40:00|390.06|384.66|390.22|384.82|390.38|384.98|390.03|384.63|227
1642311900000|2022-01-16 05:45:00|390.25|384.85|389.95|384.55|390.34|384.94|389.9|384.5|226
1642312200000|2022-01-16 05:50:00|389.98|384.58|389.21|383.81|390.03|384.63|388.73|383.33|249
1642312500000|2022-01-16 05:55:00|389.25|383.85|389.02|383.62|389.32|383.92|388.98|383.58|224
1642312800000|2022-01-16 06:00:00|389.01|383.61|389.21|383.81|389.36|383.96|388.14|382.74|404
1642313100000|2022-01-16 06:05:00|389.22|383.82|389.42|384.02|389.42|384.02|388.81|383.41|292
1642313400000|2022-01-16 06:10:00|389.3|383.9|389.53|384.13|389.69|384.29|389.24|383.84|227
1642313700000|2022-01-16 06:15:00|389.52|384.12|389.98|384.58|390.17|384.77|389.52|384.12|295
1642314000000|2022-01-16 06:20:00|389.99|384.59|389.95|384.55|390.08|384.68|389.75|384.35|293
1642314300000|2022-01-16 06:25:00|389.89|384.49|390.08|384.68|390.09|384.69|389.79|384.39|150
1642314600000|2022-01-16 06:30:00|390.07|384.67|389.84|384.44|390.09|384.69|389.41|384.01|207
1642314900000|2022-01-16 06:35:00|389.77|384.37|390.38|384.98|390.38|384.98|389.77|384.37|302
1642315200000|2022-01-16 06:40:00|390.37|384.97|389.94|384.54|390.48|385.08|389.91|384.51|276
1642315500000|2022-01-16 06:45:00|389.92|384.52|389.93|384.53|390.05|384.65|389.84|384.44|236
1642315800000|2022-01-16 06:50:00|389.95|384.55|390.07|384.67|390.16|384.76|389.88|384.48|236
1642316100000|2022-01-16 06:55:00|390.08|384.68|390.46|385.06|390.65|385.25|390.03|384.63|377
1642316400000|2022-01-16 07:00:00|390.47|385.07|390.54|385.14|390.77|385.37|390.46|385.06|309
1642316700000|2022-01-16 07:05:00|390.51|385.11|390.56|385.16|390.8|385.4|390.34|384.94|302
1642317000000|2022-01-16 07:10:00|390.51|385.11|390.62|385.22|390.84|385.44|390.12|384.72|313
1642317300000|2022-01-16 07:15:00|390.63|385.23|390.24|384.84|390.65|385.25|390.21|384.81|287
1642317600000|2022-01-16 07:20:00|390.25|384.85|390.26|384.86|390.5|385.1|390|384.6|290
1642317900000|2022-01-16 07:25:00|390.28|384.88|390.17|384.77|390.61|385.21|390.17|384.77|174
1642318200000|2022-01-16 07:30:00|390.18|384.78|390.83|385.43|391|385.6|390.11|384.71|234
1642318500000|2022-01-16 07:35:00|390.84|385.44|390.92|385.52|391.12|385.72|390.79|385.39|236
1642318800000|2022-01-16 07:40:00|390.9|385.5|390.91|385.51|390.99|385.59|390.8|385.4|207
1642319100000|2022-01-16 07:45:00|390.9|385.5|390.84|385.44|391.05|385.65|390.68|385.28|228
1642319400000|2022-01-16 07:50:00|390.83|385.43|390.75|385.35|390.84|385.44|390.66|385.26|178
1642319700000|2022-01-16 07:55:00|390.74|385.34|390.48|385.08|390.84|385.44|390.48|385.08|236
1642320000000|2022-01-16 08:00:00|390.51|385.11|391|385.6|391.18|385.78|390.48|385.08|334
1642320300000|2022-01-16 08:05:00|391.01|385.61|390.78|385.38|391.03|385.63|390.64|385.24|283
1642320600000|2022-01-16 08:10:00|390.79|385.39|390.68|385.28|391.12|385.72|390.58|385.18|256
1642320900000|2022-01-16 08:15:00|390.69|385.29|390.92|385.52|390.92|385.52|390.54|385.14|261
1642321200000|2022-01-16 08:20:00|390.91|385.51|390.94|385.54|391.07|385.67|390.85|385.45|208
1642321500000|2022-01-16 08:25:00|390.92|385.52|390.58|385.18|390.92|385.52|390.52|385.12|306
1642321800000|2022-01-16 08:30:00|390.57|385.17|390.55|385.15|390.64|385.24|390.36|384.96|276
1642322100000|2022-01-16 08:35:00|390.54|385.14|390.58|385.18|390.72|385.32|390.5|385.1|224
1642322400000|2022-01-16 08:40:00|390.59|385.19|390.48|385.08|390.84|385.44|390.47|385.07|293
1642322700000|2022-01-16 08:45:00|390.49|385.09|390.13|384.73|390.54|385.14|390.05|384.65|288
1642323000000|2022-01-16 08:50:00|390.14|384.74|389.6|384.2|390.21|384.81|389.23|383.83|349
1642323300000|2022-01-16 08:55:00|389.59|384.19|389.16|383.76|389.59|384.19|389.11|383.71|288
1642323600000|2022-01-16 09:00:00|389.15|383.75|389.82|384.42|389.92|384.52|388.86|383.46|293
1642323900000|2022-01-16 09:05:00|389.83|384.43|389.75|384.35|389.9|384.5|389.47|384.07|222
1642324200000|2022-01-16 09:10:00|389.76|384.36|389.75|384.35|389.83|384.43|389.62|384.22|165
1642324500000|2022-01-16 09:15:00|389.76|384.36|389.3|383.9|389.79|384.39|389.12|383.72|289
1642324800000|2022-01-16 09:20:00|389.29|383.89|389.41|384.01|389.47|384.07|389.24|383.84|287
1642325100000|2022-01-16 09:25:00|389.39|383.99|389.84|384.44|390|384.6|389.36|383.96|266
1642325400000|2022-01-16 09:30:00|389.85|384.45|389.94|384.54|390.03|384.63|389.77|384.37|248
1642325700000|2022-01-16 09:35:00|389.91|384.51|389.74|384.34|389.92|384.52|389.64|384.24|148
1642326000000|2022-01-16 09:40:00|389.75|384.35|389.92|384.52|390.06|384.66|389.52|384.12|310
1642326300000|2022-01-16 09:45:00|389.95|384.55|389.96|384.56|390|384.6|389.9|384.5|179
1642326600000|2022-01-16 09:50:00|389.95|384.55|389.8|384.4|389.98|384.58|389.48|384.08|210
1642326900000|2022-01-16 09:55:00|389.76|384.36|389.63|384.23|389.83|384.43|389.5|384.1|196
1642327200000|2022-01-16 10:00:00|389.64|384.24|390.39|384.99|390.4|385|389.62|384.22|288
1642327500000|2022-01-16 10:05:00|390.31|384.91|390.57|385.17|390.78|385.38|390.3|384.9|286
1642327800000|2022-01-16 10:10:00|390.55|385.15|390.5|385.1|390.66|385.26|390.47|385.07|275
1642328100000|2022-01-16 10:15:00|390.51|385.11|390.49|385.09|390.61|385.21|390.42|385.02|223
1642328400000|2022-01-16 10:20:00|390.48|385.08|390.4|385|390.5|385.1|390.31|384.91|289
1642328700000|2022-01-16 10:25:00|390.39|384.99|390.67|385.27|390.72|385.32|390.36|384.96|241
1642329000000|2022-01-16 10:30:00|390.65|385.25|390.34|384.94|390.73|385.33|390.24|384.84|186
1642329300000|2022-01-16 10:35:00|390.32|384.92|390.45|385.05|390.57|385.17|390.07|384.67|210
1642329600000|2022-01-16 10:40:00|390.44|385.04|390.53|385.13|390.76|385.36|390.4|385|273
1642329900000|2022-01-16 10:45:00|390.52|385.12|389.85|384.45|390.53|385.13|389.72|384.32|378
1642330200000|2022-01-16 10:50:00|389.82|384.42|389.38|383.98|390.05|384.65|389.38|383.98|229
1642330500000|2022-01-16 10:55:00|389.37|383.97|388.21|382.81|389.42|384.02|388.12|382.72|495
1642330800000|2022-01-16 11:00:00|388.2|382.8|387.9|382.5|388.21|382.81|386.59|381.19|578
1642331100000|2022-01-16 11:05:00|387.94|382.54|387.62|382.22|387.99|382.59|386.96|381.56|409
1642331400000|2022-01-16 11:10:00|387.63|382.23|387.68|382.28|387.87|382.47|387.09|381.69|434
1642331700000|2022-01-16 11:15:00|387.67|382.27|387.57|382.17|387.71|382.31|386.94|381.54|493
1642332000000|2022-01-16 11:20:00|387.54|382.14|388.49|383.09|388.61|383.21|387.41|382.01|385
1642332300000|2022-01-16 11:25:00|388.48|383.08|388.04|382.64|388.48|383.08|387.97|382.57|397
1642332600000|2022-01-16 11:30:00|388.03|382.63|387.94|382.54|388.06|382.66|387.52|382.12|309
1642332900000|2022-01-16 11:35:00|387.89|382.49|387.9|382.5|387.98|382.58|387.69|382.29|306
1642333200000|2022-01-16 11:40:00|387.89|382.49|388.11|382.71|388.42|383.02|387.67|382.27|388
1642333500000|2022-01-16 11:45:00|388.1|382.7|387.86|382.46|388.37|382.97|387.86|382.46|327
1642333800000|2022-01-16 11:50:00|387.83|382.43|388.16|382.76|388.31|382.91|387.69|382.29|332
1642334100000|2022-01-16 11:55:00|388.17|382.77|387.85|382.45|388.21|382.81|387.84|382.44|325
1642334400000|2022-01-16 12:00:00|387.84|382.44|388.15|382.75|388.21|382.81|387.77|382.37|281
1642334700000|2022-01-16 12:05:00|388.14|382.74|388.43|383.03|388.52|383.12|387.92|382.52|372
1642335000000|2022-01-16 12:10:00|388.44|383.04|389.89|384.49|389.98|384.58|388.4|383|306
1642335300000|2022-01-16 12:15:00|389.9|384.5|389.98|384.58|390.27|384.87|389.51|384.11|382
1642335600000|2022-01-16 12:20:00|389.97|384.57|389.73|384.33|389.99|384.59|389.56|384.16|349
1642335900000|2022-01-16 12:25:00|389.71|384.31|389.79|384.39|389.9|384.5|389.28|383.88|339
1642336200000|2022-01-16 12:30:00|389.78|384.38|389.54|384.14|389.79|384.39|389.46|384.06|166
1642336500000|2022-01-16 12:35:00|389.55|384.15|388.98|383.58|389.62|384.22|388.91|383.51|230
1642336800000|2022-01-16 12:40:00|388.97|383.57|389.35|383.95|389.36|383.96|388.92|383.52|332
1642337100000|2022-01-16 12:45:00|389.36|383.96|390.03|384.63|390.03|384.63|389.33|383.93|237
1642337400000|2022-01-16 12:50:00|390.02|384.62|390.26|384.86|390.52|385.12|389.96|384.56|394
1642337700000|2022-01-16 12:55:00|390.27|384.87|389.62|384.22|390.28|384.88|389.59|384.19|366
1642338000000|2022-01-16 13:00:00|389.64|384.24|389.61|384.21|389.81|384.41|389.5|384.1|271
1642338300000|2022-01-16 13:05:00|389.62|384.22|389.15|383.75|389.62|384.22|388.91|383.51|314
1642338600000|2022-01-16 13:10:00|389.16|383.76|389.19|383.79|389.35|383.95|388.71|383.31|354
1642338900000|2022-01-16 13:15:00|389.18|383.78|388.24|382.84|389.18|383.78|388.15|382.75|425
1642339200000|2022-01-16 13:20:00|388.23|382.83|387.99|382.59|388.51|383.11|387.94|382.54|402
1642339500000|2022-01-16 13:25:00|387.96|382.56|385.51|380.11|388.01|382.61|385.25|379.85|699
1642339800000|2022-01-16 13:30:00|385.47|380.07|386.51|381.11|386.82|381.42|385.23|379.83|659
1642340100000|2022-01-16 13:35:00|386.52|381.12|386.79|381.39|386.91|381.51|386.09|380.69|547
1642340400000|2022-01-16 13:40:00|386.78|381.38|387.86|382.46|387.87|382.47|386.47|381.07|606
1642340700000|2022-01-16 13:45:00|387.84|382.44|387.31|381.91|387.87|382.47|386.98|381.58|527
1642341000000|2022-01-16 13:50:00|387.33|381.93|388.34|382.94|388.34|382.94|387.31|381.91|349
1642341300000|2022-01-16 13:55:00|388.35|382.95|389.43|384.03|389.59|384.19|388.34|382.94|556
1642341600000|2022-01-16 14:00:00|389.42|384.02|390.51|385.11|390.77|385.37|389.42|384.02|664
1642341900000|2022-01-16 14:05:00|390.46|385.06|390.49|385.09|391.52|386.12|390.42|385.02|566
1642342200000|2022-01-16 14:10:00|390.48|385.08|389.6|384.2|390.63|385.23|389.55|384.15|453
1642342500000|2022-01-16 14:15:00|389.61|384.21|389.08|383.68|390.2|384.8|388.86|383.46|559
1642342800000|2022-01-16 14:20:00|389.11|383.71|389.38|383.98|390.1|384.7|389.03|383.63|375
1642343100000|2022-01-16 14:25:00|389.37|383.97|390.87|385.47|390.93|385.53|389.34|383.94|459
1642343400000|2022-01-16 14:30:00|390.84|385.44|391.31|385.91|391.51|386.11|390.79|385.39|555
1642343700000|2022-01-16 14:35:00|391.34|385.94|391.42|386.02|391.6|386.2|390.99|385.59|496
1642344000000|2022-01-16 14:40:00|391.41|386.01|390.92|385.52|391.42|386.02|390.76|385.36|399
1642344300000|2022-01-16 14:45:00|390.88|385.48|390.44|385.04|390.97|385.57|390.42|385.02|475
1642344600000|2022-01-16 14:50:00|390.45|385.05|390.42|385.02|390.61|385.21|390.27|384.87|298
1642344900000|2022-01-16 14:55:00|390.35|384.95|390.8|385.4|390.82|385.42|390.26|384.86|337
1642345200000|2022-01-16 15:00:00|390.81|385.41|390.44|385.04|390.87|385.47|390.06|384.66|478
1642345500000|2022-01-16 15:05:00|390.43|385.03|390.44|385.04|391.14|385.74|390.3|384.9|436
1642345800000|2022-01-16 15:10:00|390.45|385.05|390.49|385.09|390.74|385.34|390.29|384.89|337
1642346100000|2022-01-16 15:15:00|390.5|385.1|390.69|385.29|390.99|385.59|390.44|385.04|288
1642346400000|2022-01-16 15:20:00|390.68|385.28|390.37|384.97|390.72|385.32|390.02|384.62|418
1642346700000|2022-01-16 15:25:00|390.38|384.98|390.66|385.26|390.82|385.42|390.32|384.92|195
1642347000000|2022-01-16 15:30:00|390.62|385.22|391.31|385.91|391.39|385.99|390.6|385.2|346
1642347300000|2022-01-16 15:35:00|391.32|385.92|391.01|385.61|391.56|386.16|390.76|385.36|306
1642347600000|2022-01-16 15:40:00|391.02|385.62|390.79|385.39|391.02|385.62|390.64|385.24|179
1642347900000|2022-01-16 15:45:00|390.8|385.4|390.58|385.18|391.52|386.12|390.53|385.13|475
1642348200000|2022-01-16 15:50:00|390.6|385.2|390.2|384.8|390.61|385.21|390|384.6|367
1642348500000|2022-01-16 15:55:00|390.19|384.79|390.65|385.25|390.85|385.45|390.12|384.72|403
1642348800000|2022-01-16 16:00:00|390.69|385.29|391.24|385.84|391.34|385.94|390.66|385.26|477
1642349100000|2022-01-16 16:05:00|391.26|385.86|390.52|385.12|391.45|386.05|390.33|384.93|507
1642349400000|2022-01-16 16:10:00|390.54|385.14|391.07|385.67|391.36|385.96|390.53|385.13|378
1642349700000|2022-01-16 16:15:00|391.08|385.68|391.69|386.29|391.88|386.48|391.07|385.67|403
1642350000000|2022-01-16 16:20:00|391.71|386.31|392.27|386.87|392.61|387.21|391.66|386.26|552
1642350300000|2022-01-16 16:25:00|392.28|386.88|392.28|386.88|393.09|387.69|392.21|386.81|421
1642350600000|2022-01-16 16:30:00|392.3|386.9|392.85|387.45|393.13|387.73|392.28|386.88|426
1642350900000|2022-01-16 16:35:00|392.9|387.5|392.43|387.03|392.97|387.57|392.34|386.94|422
1642351200000|2022-01-16 16:40:00|392.42|387.02|392.59|387.19|392.63|387.23|392.15|386.75|322
1642351500000|2022-01-16 16:45:00|392.6|387.2|392.66|387.26|393.08|387.68|392.6|387.2|312
1642351800000|2022-01-16 16:50:00|392.72|387.32|392.43|387.03|392.75|387.35|392.06|386.66|290
1642352100000|2022-01-16 16:55:00|392.42|387.02|392.64|387.24|392.82|387.42|392.38|386.98|307
1642352400000|2022-01-16 17:00:00|392.65|387.25|392.43|387.03|393.17|387.77|392.38|386.98|419
1642352700000|2022-01-16 17:05:00|392.42|387.02|392.66|387.26|392.7|387.3|392.4|387|241
1642353000000|2022-01-16 17:10:00|392.67|387.27|393.04|387.64|393.21|387.81|392.39|386.99|350
1642353300000|2022-01-16 17:15:00|393.03|387.63|393.05|387.65|393.38|387.98|392.99|387.59|247
1642353600000|2022-01-16 17:20:00|393.04|387.64|393.12|387.72|393.34|387.94|392.97|387.57|297
1642353900000|2022-01-16 17:25:00|393.09|387.69|392.67|387.27|393.13|387.73|392.66|387.26|264
1642354200000|2022-01-16 17:30:00|392.69|387.29|392.95|387.55|392.96|387.56|392.63|387.23|407
1642354500000|2022-01-16 17:35:00|392.94|387.54|393.86|388.46|394.03|388.63|392.9|387.5|370
1642354800000|2022-01-16 17:40:00|393.84|388.44|393.06|387.66|393.87|388.47|392.92|387.52|436
1642355100000|2022-01-16 17:45:00|393.07|387.67|392.34|386.94|393.17|387.77|392.31|386.91|376
1642355400000|2022-01-16 17:50:00|392.4|387|392.24|386.84|392.51|387.11|392.19|386.79|309
1642355700000|2022-01-16 17:55:00|392.23|386.83|392.01|386.61|392.46|387.06|391.65|386.25|384
1642356000000|2022-01-16 18:00:00|392.02|386.62|392.51|387.11|392.8|387.4|391.81|386.41|415
1642356300000|2022-01-16 18:05:00|392.5|387.1|392.78|387.38|392.83|387.43|392.35|386.95|305
1642356600000|2022-01-16 18:10:00|392.76|387.36|392.48|387.08|392.82|387.42|392.29|386.89|220
1642356900000|2022-01-16 18:15:00|392.47|387.07|392.5|387.1|392.59|387.19|392.27|386.87|196
1642357200000|2022-01-16 18:20:00|392.51|387.11|392.56|387.16|392.6|387.2|392.4|387|195
1642357500000|2022-01-16 18:25:00|392.57|387.17|392.07|386.67|392.57|387.17|391.98|386.58|312
1642357800000|2022-01-16 18:30:00|392.06|386.66|391.97|386.57|392.26|386.86|391.87|386.47|344
1642358100000|2022-01-16 18:35:00|392.01|386.61|392.23|386.83|392.25|386.85|391.9|386.5|242
1642358400000|2022-01-16 18:40:00|392.21|386.81|392.42|387.02|392.46|387.06|391.91|386.51|285
1642358700000|2022-01-16 18:45:00|392.39|386.99|392.27|386.87|392.44|387.04|392.05|386.65|222
1642359000000|2022-01-16 18:50:00|392.26|386.86|392.13|386.73|392.76|387.36|392.06|386.66|286
1642359300000|2022-01-16 18:55:00|392.12|386.72|391.8|386.4|392.47|387.07|391.63|386.23|367
1642359600000|2022-01-16 19:00:00|391.84|386.44|391.41|386.01|391.84|386.44|391.39|385.99|307
1642359900000|2022-01-16 19:05:00|391.45|386.05|391.05|385.65|391.45|386.05|390.83|385.43|315
1642360200000|2022-01-16 19:10:00|391.03|385.63|390.94|385.54|391.11|385.71|390.64|385.24|368
1642360500000|2022-01-16 19:15:00|390.93|385.53|391.1|385.7|391.55|386.15|390.85|385.45|362
1642360800000|2022-01-16 19:20:00|391.09|385.69|390.75|385.35|391.14|385.74|390.74|385.34|293
1642361100000|2022-01-16 19:25:00|390.77|385.37|391.27|385.87|391.27|385.87|390.77|385.37|297
1642361400000|2022-01-16 19:30:00|391.26|385.86|390.67|385.27|391.36|385.96|390.67|385.27|423
1642361700000|2022-01-16 19:35:00|390.69|385.29|390.93|385.53|391.18|385.78|390.66|385.26|288
1642362000000|2022-01-16 19:40:00|390.95|385.55|390.31|384.91|391.11|385.71|390.2|384.8|376
1642362300000|2022-01-16 19:45:00|390.29|384.89|390.48|385.08|390.58|385.18|390.27|384.87|361
1642362600000|2022-01-16 19:50:00|390.49|385.09|390.29|384.89|390.56|385.16|390.08|384.68|371
1642362900000|2022-01-16 19:55:00|390.28|384.88|390.27|384.87|390.92|385.52|390.11|384.71|452
1642363200000|2022-01-16 20:00:00|390.26|384.86|390.07|384.67|390.38|384.98|389.97|384.57|374
1642363500000|2022-01-16 20:05:00|390.13|384.73|390.5|385.1|390.5|385.1|389.88|384.48|325
1642363800000|2022-01-16 20:10:00|390.47|385.07|391.42|386.02|391.42|386.02|390.47|385.07|338
1642364100000|2022-01-16 20:15:00|391.39|385.99|391.75|386.35|391.83|386.43|391.32|385.92|367
1642364400000|2022-01-16 20:20:00|391.76|386.36|391.07|385.67|391.76|386.36|391.07|385.67|271
1642364700000|2022-01-16 20:25:00|391.08|385.68|391.38|385.98|391.66|386.26|390.74|385.34|323
1642365000000|2022-01-16 20:30:00|391.39|385.99|390.96|385.56|391.54|386.14|390.77|385.37|373
1642365300000|2022-01-16 20:35:00|390.97|385.57|391.12|385.72|391.21|385.81|390.85|385.45|278
1642365600000|2022-01-16 20:40:00|391.13|385.73|392.52|385.12|392.67|385.75|391.1|384.63|418
1642365900000|2022-01-16 20:45:00|392.51|385.11|392.8|385.4|392.82|385.42|392.34|384.94|303
1642366200000|2022-01-16 20:50:00|392.78|385.38|392.36|384.96|392.78|385.38|392.33|384.93|156
1642366500000|2022-01-16 20:55:00|392.35|384.95|392.29|384.89|392.44|385.04|392.24|384.84|167
1642366800000|2022-01-16 21:00:00|392.28|384.88|392.45|385.05|392.64|385.24|392.28|384.88|191
1642367100000|2022-01-16 21:05:00|392.44|385.04|392.39|384.99|392.45|385.05|391.91|384.51|260
1642367400000|2022-01-16 21:10:00|392.4|385|392.44|385.04|392.47|385.07|392.38|384.98|164
1642367700000|2022-01-16 21:15:00|392.45|385.05|392.56|385.16|392.6|385.2|392.32|384.92|145
1642368000000|2022-01-16 21:20:00|392.57|385.17|392.54|385.14|392.85|385.45|392.5|385.1|210
1642368300000|2022-01-16 21:25:00|392.55|385.15|392.68|385.28|392.7|385.3|392.28|384.88|186
1642368600000|2022-01-16 21:30:00|392.69|385.29|392.54|385.14|392.72|385.32|392.49|385.09|169
1642368900000|2022-01-16 21:35:00|392.53|385.13|392.63|385.23|392.74|385.34|392.51|385.11|157
1642369200000|2022-01-16 21:40:00|392.62|385.22|392.81|385.41|392.83|385.43|392.55|385.15|196
1642369500000|2022-01-16 21:45:00|392.8|385.4|392.6|385.2|392.9|385.5|392.6|385.2|197
1642369800000|2022-01-16 21:50:00|392.61|385.21|392.83|385.43|392.89|385.49|392.61|385.21|194
1642370100000|2022-01-16 21:55:00|392.81|385.41|392.38|384.98|392.97|385.57|392.35|384.95|213
1642370400000|2022-01-16 22:00:00|392.37|384.97|392.08|386.68|393.05|386.7|391.81|384.96|287
1642370700000|2022-01-16 22:05:00|392.07|386.67|392.2|386.8|392.32|386.92|391.9|386.5|352
1642371000000|2022-01-16 22:10:00|392.22|386.82|392.27|386.87|392.27|386.87|391.87|386.47|269
1642371300000|2022-01-16 22:15:00|392.26|386.86|392.13|386.73|392.27|386.87|392.04|386.64|213
1642371600000|2022-01-16 22:20:00|392.15|386.75|392.68|387.28|392.75|387.35|392.13|386.73|196
1642371900000|2022-01-16 22:25:00|392.69|387.29|392.46|387.06|392.69|387.29|392.22|386.82|179
1642372200000|2022-01-16 22:30:00|392.48|387.08|392.46|387.06|392.68|387.28|392.44|387.04|123
1642372500000|2022-01-16 22:35:00|392.47|387.07|392.49|387.09|392.52|387.12|392.41|387.01|107
1642372800000|2022-01-16 22:40:00|392.43|387.03|392.57|387.17|392.64|387.24|392.43|387.03|136
1642373100000|2022-01-16 22:45:00|392.55|387.15|392.1|386.7|392.67|387.27|392.03|386.63|241
1642373400000|2022-01-16 22:50:00|392.12|386.72|391.99|386.59|392.15|386.75|391.91|386.51|197
1642373700000|2022-01-16 22:55:00|392|386.6|392.19|386.79|392.4|387|391.96|386.56|242
1642374000000|2022-01-16 23:00:00|392.2|386.8|392.11|386.71|392.41|387.01|392.04|386.64|278
1642374300000|2022-01-16 23:05:00|392.12|386.72|391.92|386.52|392.21|386.81|391.9|386.5|280
1642374600000|2022-01-16 23:10:00|391.93|386.53|392.49|387.09|392.69|387.29|391.93|386.53|392
1642374900000|2022-01-16 23:15:00|392.5|387.1|391.74|386.34|392.54|387.14|391.67|386.27|320
1642375200000|2022-01-16 23:20:00|391.73|386.33|392.2|386.8|392.2|386.8|391.66|386.26|357
1642375500000|2022-01-16 23:25:00|392.19|386.79|391.97|386.57|392.48|387.08|391.92|386.52|333
1642375800000|2022-01-16 23:30:00|391.94|386.54|392.11|386.71|392.35|386.95|391.84|386.44|328
1642376100000|2022-01-16 23:35:00|392.1|386.7|391.9|386.5|392.15|386.75|391.76|386.36|278
1642376400000|2022-01-16 23:40:00|391.88|386.48|391.7|386.3|391.94|386.54|391.49|386.09|345
1642376700000|2022-01-16 23:45:00|391.67|386.27|391.38|385.98|391.75|386.35|391.36|385.96|326
1642377000000|2022-01-16 23:50:00|391.37|385.97|391.08|385.68|391.37|385.97|390.99|385.59|360
1642377300000|2022-01-16 23:55:00|391.09|385.69|391|385.6|391.14|385.74|390.72|385.32|309
1642377600000|2022-01-17 00:00:00|390.99|385.59|391.72|386.32|391.92|386.52|390.99|385.59|436
1642377900000|2022-01-17 00:05:00|391.73|386.33|391.23|385.83|392.02|386.62|391.23|385.83|424
1642378200000|2022-01-17 00:10:00|391.24|385.84|391.44|386.04|391.56|386.16|390.66|385.26|381
1642378500000|2022-01-17 00:15:00|391.43|386.03|390.45|385.05|391.46|386.06|390.14|384.74|470
1642378800000|2022-01-17 00:20:00|390.43|385.03|389.83|384.43|390.55|385.15|389.61|384.21|455
1642379100000|2022-01-17 00:25:00|389.77|384.37|389.71|384.31|389.93|384.53|389.57|384.17|317
1642379400000|2022-01-17 00:30:00|389.69|384.29|389.9|384.5|389.99|384.59|389.23|383.83|440
1642379700000|2022-01-17 00:35:00|389.89|384.49|389.42|384.02|389.97|384.57|389.39|383.99|404
1642380000000|2022-01-17 00:40:00|389.43|384.03|390.02|384.62|390.05|384.65|389.42|384.02|327
1642380300000|2022-01-17 00:45:00|390.01|384.61|389.83|384.43|390.02|384.62|389.68|384.28|301
1642380600000|2022-01-17 00:50:00|389.82|384.42|389.35|383.95|389.85|384.45|389.34|383.94|254
1642380900000|2022-01-17 00:55:00|389.34|383.94|388.8|383.4|389.5|384.1|388.69|383.29|349
1642381200000|2022-01-17 01:00:00|388.79|383.39|388.61|383.21|388.79|383.39|388.41|383.01|386
1642381500000|2022-01-17 01:05:00|388.62|383.22|388.61|383.21|388.65|383.25|388.32|382.92|315
1642381800000|2022-01-17 01:10:00|388.6|383.2|388.07|382.67|388.68|383.28|387.94|382.54|304
1642382100000|2022-01-17 01:15:00|388.08|382.68|388.36|382.96|388.45|383.05|388.08|382.68|410
1642382400000|2022-01-17 01:20:00|388.31|382.91|387.93|382.53|388.34|382.94|387.67|382.27|395
1642382700000|2022-01-17 01:25:00|387.94|382.54|388.16|382.76|388.23|382.83|387.46|382.06|408
1642383000000|2022-01-17 01:30:00|388.15|382.75|387.67|382.27|388.17|382.77|387.57|382.17|314
1642383300000|2022-01-17 01:35:00|387.66|382.26|386.95|381.55|387.76|382.36|386.36|380.96|388
1642383600000|2022-01-17 01:40:00|386.96|381.56|386.91|381.51|386.96|381.56|386.55|381.15|298
1642383900000|2022-01-17 01:45:00|386.9|381.5|386.46|381.06|386.9|381.5|386.1|380.7|372
1642384200000|2022-01-17 01:50:00|386.47|381.07|385.97|380.57|386.58|381.18|385.97|380.57|374
1642384500000|2022-01-17 01:55:00|385.98|380.58|385.84|380.44|386.02|380.62|385.35|379.95|356
1642384800000|2022-01-17 02:00:00|385.85|380.45|385.98|380.58|386.29|380.89|385.62|380.22|421
1642385100000|2022-01-17 02:05:00|385.97|380.57|386.24|380.84|386.62|381.22|385.97|380.57|371
1642385400000|2022-01-17 02:10:00|386.3|380.9|385.6|380.2|386.3|380.9|384.61|379.21|520
1642385700000|2022-01-17 02:15:00|385.59|380.19|385.62|380.22|385.76|380.36|385.28|379.88|366
1642386000000|2022-01-17 02:20:00|385.61|380.21|385.83|380.43|385.88|380.48|385.15|379.75|292
1642386300000|2022-01-17 02:25:00|385.85|380.45|385.26|379.86|385.88|380.48|385.21|379.81|332
1642386600000|2022-01-17 02:30:00|385.21|379.81|385.14|379.74|385.38|379.98|385.04|379.64|482
1642386900000|2022-01-17 02:35:00|385.15|379.75|385.08|379.68|385.87|380.47|385.05|379.65|394
1642387200000|2022-01-17 02:40:00|385.09|379.69|385.41|380.01|385.52|380.12|384.82|379.42|337
1642387500000|2022-01-17 02:45:00|385.49|380.09|386.17|380.77|386.21|380.81|385.39|379.99|271
1642387800000|2022-01-17 02:50:00|386.16|380.76|386.25|380.85|386.25|380.85|385.56|380.16|297
1642388100000|2022-01-17 02:55:00|386.23|380.83|386.07|380.67|386.47|381.07|385.96|380.56|338
1642388400000|2022-01-17 03:00:00|386.1|380.7|386.36|380.96|386.76|381.36|385.6|380.2|393
1642388700000|2022-01-17 03:05:00|386.34|380.94|386.53|381.13|386.58|381.18|385.98|380.58|339
1642389000000|2022-01-17 03:10:00|386.54|381.14|386.04|380.64|386.6|381.2|385.98|380.58|341
1642389300000|2022-01-17 03:15:00|385.98|380.58|386.12|380.72|386.59|381.19|385.98|380.58|347
1642389600000|2022-01-17 03:20:00|386.07|380.67|385.78|380.38|386.15|380.75|385.77|380.37|156
1642389900000|2022-01-17 03:25:00|385.77|380.37|385.25|379.85|385.77|380.37|385.03|379.63|340
1642390200000|2022-01-17 03:30:00|385.23|379.83|384|378.6|385.24|379.84|383.88|378.48|480
1642390500000|2022-01-17 03:35:00|384.01|378.61|384.45|379.05|384.48|379.08|383.7|378.3|335
1642390800000|2022-01-17 03:40:00|384.46|379.06|384.4|379|384.55|379.15|384.28|378.88|229
1642391100000|2022-01-17 03:45:00|384.42|379.02|384|378.6|384.44|379.04|383.81|378.41|361
1642391400000|2022-01-17 03:50:00|384.01|378.61|384.43|379.03|384.52|379.12|383.82|378.42|245
1642391700000|2022-01-17 03:55:00|384.42|379.02|382.91|377.51|384.42|379.02|382.88|377.48|493
1642392000000|2022-01-17 04:00:00|382.9|377.5|383.07|377.67|383.18|377.78|382.23|376.83|537
1642392300000|2022-01-17 04:05:00|383.11|377.71|383.49|378.09|383.49|378.09|382.55|377.15|427
1642392600000|2022-01-17 04:10:00|383.44|378.04|383.91|378.51|383.94|378.54|383.37|377.97|338
1642392900000|2022-01-17 04:15:00|383.93|378.53|384.25|378.85|384.35|378.95|383.88|378.48|291
1642393200000|2022-01-17 04:20:00|384.24|378.84|384.13|378.73|384.43|379.03|384.1|378.7|283
1642393500000|2022-01-17 04:25:00|384.14|378.74|383.92|378.52|384.15|378.75|383.57|378.17|454
1642393800000|2022-01-17 04:30:00|383.93|378.53|383.14|377.74|383.93|378.53|383.03|377.63|418
1642394100000|2022-01-17 04:35:00|383.11|377.71|383.11|377.71|383.36|377.96|382.99|377.59|262
1642394400000|2022-01-17 04:40:00|383.08|377.68|383.23|377.83|383.31|377.91|382.87|377.47|324
1642394700000|2022-01-17 04:45:00|383.27|377.87|384.22|378.82|384.26|378.86|383.22|377.82|306
1642395000000|2022-01-17 04:50:00|384.21|378.81|383.28|377.88|384.21|378.81|383.28|377.88|333
1642395300000|2022-01-17 04:55:00|383.25|377.85|382.65|377.25|383.52|378.12|382.6|377.2|349
1642395600000|2022-01-17 05:00:00|382.66|377.26|382.11|376.71|382.73|377.33|381.3|375.9|573
1642395900000|2022-01-17 05:05:00|382.1|376.7|382.02|376.62|382.26|376.86|381.79|376.39|422
1642396200000|2022-01-17 05:10:00|382.12|376.72|382.12|376.72|382.48|377.08|381.97|376.57|416
1642396500000|2022-01-17 05:15:00|382.1|376.7|383.08|377.68|383.11|377.71|382.08|376.68|409
1642396800000|2022-01-17 05:20:00|383.09|377.69|383.02|377.62|383.69|378.29|382.99|377.59|368
1642397100000|2022-01-17 05:25:00|383.04|377.64|383.08|377.68|383.52|378.12|383.03|377.63|416
1642397400000|2022-01-17 05:30:00|383.18|377.78|383.13|377.73|383.57|378.17|383.07|377.67|305
1642397700000|2022-01-17 05:35:00|383.12|377.72|383.7|378.3|383.81|378.41|383.12|377.72|334
1642398000000|2022-01-17 05:40:00|383.72|378.32|383.61|378.21|383.76|378.36|383.52|378.12|241
1642398300000|2022-01-17 05:45:00|383.62|378.22|382.84|377.44|383.65|378.25|382.75|377.35|275
1642398600000|2022-01-17 05:50:00|382.85|377.45|383.05|377.65|383.17|377.77|382.68|377.28|349
1642398900000|2022-01-17 05:55:00|383.04|377.64|383.9|378.5|384.01|378.61|382.94|377.54|267
1642399200000|2022-01-17 06:00:00|383.87|378.47|384.16|378.76|384.36|378.96|383.83|378.43|460
1642399500000|2022-01-17 06:05:00|384.17|378.77|384.47|379.07|384.58|379.18|384.16|378.76|334
1642399800000|2022-01-17 06:10:00|384.48|379.08|384.29|378.89|384.5|379.1|383.92|378.52|315
1642400100000|2022-01-17 06:15:00|384.33|378.93|384.33|378.93|384.44|379.04|384.19|378.79|259
1642400400000|2022-01-17 06:20:00|384.32|378.92|385.24|379.84|385.44|380.04|384.32|378.92|327
1642400700000|2022-01-17 06:25:00|385.23|379.83|384.99|379.59|385.29|379.89|384.88|379.48|244
1642401000000|2022-01-17 06:30:00|385.01|379.61|385|379.6|385.12|379.72|384.84|379.44|250
1642401300000|2022-01-17 06:35:00|385.01|379.61|384.6|379.2|385.28|379.88|384.53|379.13|269
1642401600000|2022-01-17 06:40:00|384.61|379.21|384.64|379.24|384.84|379.44|384.54|379.14|313
1642401900000|2022-01-17 06:45:00|384.65|379.25|384.84|379.44|384.91|379.51|384.54|379.14|252
1642402200000|2022-01-17 06:50:00|384.85|379.45|384.54|379.14|384.92|379.52|384.45|379.05|255
1642402500000|2022-01-17 06:55:00|384.49|379.09|384.11|378.71|384.53|379.13|383.9|378.5|409
1642402800000|2022-01-17 07:00:00|384.1|378.7|384.36|378.96|384.48|379.08|383.8|378.4|345
1642403100000|2022-01-17 07:05:00|384.35|378.95|384.81|379.41|384.94|379.54|384.25|378.85|267
1642403400000|2022-01-17 07:10:00|384.8|379.4|384.87|379.47|385.51|380.11|384.8|379.4|439
1642403700000|2022-01-17 07:15:00|384.9|379.5|384.65|379.25|385.13|379.73|384.48|379.08|318
1642404000000|2022-01-17 07:20:00|384.66|379.26|385.16|379.76|385.28|379.88|384.66|379.26|333
1642404300000|2022-01-17 07:25:00|385.14|379.74|385.24|379.84|385.33|379.93|384.99|379.59|295
1642404600000|2022-01-17 07:30:00|385.3|379.9|385.06|379.66|385.32|379.92|384.99|379.59|267
1642404900000|2022-01-17 07:35:00|385.05|379.65|385.14|379.74|385.46|380.06|385.05|379.65|228
1642405200000|2022-01-17 07:40:00|385.12|379.72|384.83|379.43|385.12|379.72|384.44|379.04|305
1642405500000|2022-01-17 07:45:00|384.82|379.42|384.75|379.35|385.25|379.85|384.69|379.29|284
1642405800000|2022-01-17 07:50:00|384.76|379.36|384.63|379.23|384.82|379.42|384.61|379.21|190
1642406100000|2022-01-17 07:55:00|384.62|379.22|384.49|379.09|384.8|379.4|384.4|379|282
1642406400000|2022-01-17 08:00:00|384.5|379.1|384.06|378.66|384.87|379.47|383.9|378.5|374
1642406700000|2022-01-17 08:05:00|384.05|378.65|384.54|379.14|384.65|379.25|384.05|378.65|325
1642407000000|2022-01-17 08:10:00|384.53|379.13|385.22|379.82|385.41|380.01|384.23|378.83|456
1642407300000|2022-01-17 08:15:00|385.2|379.8|384.82|379.42|385.23|379.83|384.69|379.29|301
1642407600000|2022-01-17 08:20:00|384.83|379.43|383.75|378.35|384.83|379.43|383.63|378.23|316
1642407900000|2022-01-17 08:25:00|383.78|378.38|384.07|378.67|384.31|378.91|383.72|378.32|225
1642408200000|2022-01-17 08:30:00|384.08|378.68|384.19|378.79|384.29|378.89|383.45|378.05|374
1642408500000|2022-01-17 08:35:00|384.12|378.72|384.74|379.34|384.87|379.47|384.12|378.72|404
1642408800000|2022-01-17 08:40:00|384.77|379.37|384.73|379.33|384.89|379.49|384.62|379.22|353
1642409100000|2022-01-17 08:45:00|384.75|379.35|384.68|379.28|384.89|379.49|384.29|378.89|356
1642409400000|2022-01-17 08:50:00|384.71|379.31|384.7|379.3|385.01|379.61|384.7|379.3|242
1642409700000|2022-01-17 08:55:00|384.69|379.29|384.76|379.36|384.9|379.5|384.59|379.19|221
1642410000000|2022-01-17 09:00:00|384.77|379.37|384.65|379.25|385.14|379.74|384.59|379.19|318
1642410300000|2022-01-17 09:05:00|384.64|379.24|385.5|380.1|385.65|380.25|384.44|379.04|356
1642410600000|2022-01-17 09:10:00|385.51|380.11|385.54|380.14|385.78|380.38|385.45|380.05|280
1642410900000|2022-01-17 09:15:00|385.51|380.11|385.24|379.84|385.67|380.27|385.19|379.79|257
1642411200000|2022-01-17 09:20:00|385.21|379.81|385.16|379.76|385.31|379.91|385.02|379.62|237
1642411500000|2022-01-17 09:25:00|385.14|379.74|384.96|379.56|385.47|380.07|384.96|379.56|263
1642411800000|2022-01-17 09:30:00|384.97|379.57|385.07|379.67|385.37|379.97|384.96|379.56|262
1642412100000|2022-01-17 09:35:00|385.06|379.66|385.44|380.04|385.53|380.13|384.81|379.41|188
1642412400000|2022-01-17 09:40:00|385.43|380.03|385.25|379.85|385.47|380.07|385.2|379.8|251
1642412700000|2022-01-17 09:45:00|385.27|379.87|386.5|381.1|386.51|381.11|385.21|379.81|296
1642413000000|2022-01-17 09:50:00|386.49|381.09|386.41|381.01|386.55|381.15|386.14|380.74|376
1642413300000|2022-01-17 09:55:00|386.4|381|385.78|380.38|386.41|381.01|385.78|380.38|314
1642413600000|2022-01-17 10:00:00|385.79|380.39|385.5|380.1|386.26|380.86|385.45|380.05|408
1642413900000|2022-01-17 10:05:00|385.48|380.08|385.79|380.39|385.79|380.39|385.14|379.74|373
1642414200000|2022-01-17 10:10:00|385.81|380.41|385.87|380.47|386.09|380.69|385.76|380.36|301
1642414500000|2022-01-17 10:15:00|385.86|380.46|385.35|379.95|385.87|380.47|385.26|379.86|271
1642414800000|2022-01-17 10:20:00|385.33|379.93|385.04|379.64|385.38|379.98|385.02|379.62|298
1642415100000|2022-01-17 10:25:00|385.02|379.62|385.28|379.88|385.37|379.97|384.89|379.49|243
1642415400000|2022-01-17 10:30:00|385.26|379.86|384.99|379.59|385.31|379.91|384.9|379.5|311
1642415700000|2022-01-17 10:35:00|385|379.6|385.32|379.92|385.45|380.05|384.96|379.56|423
1642416000000|2022-01-17 10:40:00|385.33|379.93|385.09|379.69|385.33|379.93|385.05|379.65|218
1642416300000|2022-01-17 10:45:00|385.08|379.68|385.14|379.74|385.26|379.86|384.12|378.72|398
1642416600000|2022-01-17 10:50:00|385.18|379.78|384.98|379.58|385.19|379.79|384.78|379.38|313
1642416900000|2022-01-17 10:55:00|385|379.6|385.21|379.81|385.26|379.86|384.99|379.59|277
1642417200000|2022-01-17 11:00:00|385.22|379.82|385.12|379.72|385.42|380.02|385.04|379.64|249
1642417500000|2022-01-17 11:05:00|385.15|379.75|384.96|379.56|385.16|379.76|384.85|379.45|343
1642417800000|2022-01-17 11:10:00|384.95|379.55|385.34|379.94|385.76|380.36|384.91|379.51|296
1642418100000|2022-01-17 11:15:00|385.33|379.93|385.85|380.45|385.9|380.5|385.27|379.87|282
1642418400000|2022-01-17 11:20:00|385.84|380.44|385.22|379.82|385.84|380.44|385.09|379.69|327
1642418700000|2022-01-17 11:25:00|385.21|379.81|385.03|379.63|385.33|379.93|384.94|379.54|281
1642419000000|2022-01-17 11:30:00|385.02|379.62|384.61|379.21|385.19|379.79|384.28|378.88|380
1642419300000|2022-01-17 11:35:00|384.56|379.16|383.97|378.57|384.56|379.16|383.87|378.47|312
1642419600000|2022-01-17 11:40:00|383.93|378.53|384.01|378.61|384.17|378.77|383.91|378.51|296
1642419900000|2022-01-17 11:45:00|384|378.6|384.29|378.89|384.56|379.16|383.94|378.54|361
1642420200000|2022-01-17 11:50:00|384.3|378.9|384.66|379.26|384.72|379.32|384.28|378.88|320
1642420500000|2022-01-17 11:55:00|384.65|379.25|383.82|378.42|384.67|379.27|383.79|378.39|372
1642420800000|2022-01-17 12:00:00|383.84|378.44|383.11|377.71|383.85|378.45|382.85|377.45|516
1642421100000|2022-01-17 12:05:00|383.03|377.63|382.4|377|383.04|377.64|382.34|376.94|457
1642421400000|2022-01-17 12:10:00|382.41|377.01|382.04|376.64|382.61|377.21|381.52|376.12|553
1642421700000|2022-01-17 12:15:00|382.03|376.63|381.68|376.28|382.23|376.83|380.33|374.93|534
1642422000000|2022-01-17 12:20:00|381.67|376.27|382.69|377.29|382.79|377.39|381.37|375.97|583
1642422300000|2022-01-17 12:25:00|382.68|377.28|383.73|378.33|384.15|378.75|382.65|377.25|587
1642422600000|2022-01-17 12:30:00|383.68|378.28|384.37|378.97|384.64|379.24|383.6|378.2|596
1642422900000|2022-01-17 12:35:00|384.39|378.99|384.05|378.65|384.55|379.15|383.95|378.55|397
1642423200000|2022-01-17 12:40:00|384.06|378.66|383.74|378.34|384.74|379.34|383.72|378.32|364
1642423500000|2022-01-17 12:45:00|383.73|378.33|383.5|378.1|383.89|378.49|383.14|377.74|427
1642423800000|2022-01-17 12:50:00|383.48|378.08|383.37|377.97|383.64|378.24|383.16|377.76|396
1642424100000|2022-01-17 12:55:00|383.38|377.98|382.43|377.03|383.41|378.01|382.32|376.92|380
1642424400000|2022-01-17 13:00:00|382.41|377.01|382.42|377.02|383.06|377.66|382.38|376.98|389
1642424700000|2022-01-17 13:05:00|382.39|376.99|382.98|377.58|383.05|377.65|382.21|376.81|379
1642425000000|2022-01-17 13:10:00|382.97|377.57|383.29|377.89|383.36|377.96|382.9|377.5|272
1642425300000|2022-01-17 13:15:00|383.32|377.92|383.88|378.48|384.1|378.7|383.32|377.92|346
1642425600000|2022-01-17 13:20:00|383.89|378.49|383.98|378.58|384.18|378.78|383.83|378.43|354
1642425900000|2022-01-17 13:25:00|383.97|378.57|383.47|378.07|384.11|378.71|383.41|378.01|316
1642426200000|2022-01-17 13:30:00|383.46|378.06|383.87|378.47|383.92|378.52|383.21|377.81|331
1642426500000|2022-01-17 13:35:00|383.86|378.46|383.68|378.28|384|378.6|383.64|378.24|232
1642426800000|2022-01-17 13:40:00|383.66|378.26|383.3|377.9|383.81|378.41|383.3|377.9|321
1642427100000|2022-01-17 13:45:00|383.21|377.81|383.34|377.94|383.45|378.05|383.15|377.75|213
1642427400000|2022-01-17 13:50:00|383.36|377.96|383.37|377.97|383.37|377.97|382.8|377.4|319
1642427700000|2022-01-17 13:55:00|383.34|377.94|383.43|378.03|383.7|378.3|383.34|377.94|395
1642428000000|2022-01-17 14:00:00|383.41|378.01|383.62|378.22|383.8|378.4|383.14|377.74|377
1642428300000|2022-01-17 14:05:00|383.61|378.21|383.09|377.69|383.67|378.27|383.01|377.61|323
1642428600000|2022-01-17 14:10:00|383.07|377.67|383.28|377.88|383.32|377.92|382.81|377.41|319
1642428900000|2022-01-17 14:15:00|383.25|377.85|383.29|377.89|383.32|377.92|382.75|377.35|367
1642429200000|2022-01-17 14:20:00|383.28|377.88|383.61|378.21|383.64|378.24|383.22|377.82|287
1642429500000|2022-01-17 14:25:00|383.62|378.22|383.51|378.11|383.69|378.29|383.42|378.02|228
1642429800000|2022-01-17 14:30:00|383.52|378.12|382.9|377.5|383.65|378.25|382.83|377.43|306
1642430100000|2022-01-17 14:35:00|382.85|377.45|383.52|378.12|383.55|378.15|382.78|377.38|353
1642430400000|2022-01-17 14:40:00|383.51|378.11|383.44|378.04|383.62|378.22|383.27|377.87|267
1642430700000|2022-01-17 14:45:00|383.43|378.03|382.74|377.34|383.48|378.08|382.74|377.34|368
1642431000000|2022-01-17 14:50:00|382.75|377.35|382.64|377.24|382.81|377.41|382.34|376.94|419
1642431300000|2022-01-17 14:55:00|382.65|377.25|382.9|377.5|383.02|377.62|382.18|376.78|467
1642431600000|2022-01-17 15:00:00|382.89|377.49|381.25|375.85|382.96|377.56|381.13|375.73|469
1642431900000|2022-01-17 15:05:00|381.26|375.86|380.54|375.14|381.85|376.45|380.54|375.14|495
1642432200000|2022-01-17 15:10:00|380.56|375.16|380.74|375.34|380.94|375.54|380.04|374.64|628
1642432500000|2022-01-17 15:15:00|380.72|375.32|381.25|375.85|381.41|376.01|380.42|375.02|428
1642432800000|2022-01-17 15:20:00|381.23|375.83|381.18|375.78|381.73|376.33|381|375.6|414
1642433100000|2022-01-17 15:25:00|381.17|375.77|381.54|376.14|381.61|376.21|381.09|375.69|384
1642433400000|2022-01-17 15:30:00|381.53|376.13|380.71|375.31|381.67|376.27|380.66|375.26|417
1642433700000|2022-01-17 15:35:00|380.72|375.32|381.34|375.94|381.38|375.98|380.72|375.32|416
1642434000000|2022-01-17 15:40:00|381.35|375.95|381.31|375.91|381.45|376.05|381.16|375.76|355
1642434300000|2022-01-17 15:45:00|381.32|375.92|380.81|375.41|381.59|376.19|380.78|375.38|411
1642434600000|2022-01-17 15:50:00|380.8|375.4|379.81|374.41|380.81|375.41|379.74|374.34|566
1642434900000|2022-01-17 15:55:00|379.82|374.42|380.04|374.64|380.16|374.76|379.47|374.07|500
1642435200000|2022-01-17 16:00:00|380.05|374.65|380.29|374.89|380.36|374.96|379.71|374.31|410
1642435500000|2022-01-17 16:05:00|380.3|374.9|379.3|373.9|380.34|374.94|379.21|373.81|506
1642435800000|2022-01-17 16:10:00|379.31|373.91|378.06|372.66|379.34|373.94|377.92|372.52|674
1642436100000|2022-01-17 16:15:00|378.05|372.65|378.93|373.53|379.37|373.97|377.69|372.29|646
1642436400000|2022-01-17 16:20:00|378.92|373.52|380.73|375.33|380.84|375.44|378.65|373.25|653
1642436700000|2022-01-17 16:25:00|380.74|375.34|380.49|375.09|381.18|375.78|380.46|375.06|515
1642437000000|2022-01-17 16:30:00|380.46|375.06|379.6|374.2|381.08|375.68|379.6|374.2|533
1642437300000|2022-01-17 16:35:00|379.58|374.18|379.65|374.25|379.99|374.59|379.12|373.72|546
1642437600000|2022-01-17 16:40:00|379.64|374.24|380.18|374.78|380.24|374.84|379.21|373.81|499
1642437900000|2022-01-17 16:45:00|380.2|374.8|379.85|374.45|380.3|374.9|379.57|374.17|427
1642438200000|2022-01-17 16:50:00|379.84|374.44|379.82|374.42|379.93|374.53|379.55|374.15|364
1642438500000|2022-01-17 16:55:00|379.79|374.39|380.39|374.99|380.67|375.27|379.79|374.39|309
1642438800000|2022-01-17 17:00:00|380.41|375.01|379.55|374.15|380.5|375.1|379.28|373.88|463
1642439100000|2022-01-17 17:05:00|379.53|374.13|379.38|373.98|380.26|374.86|379.19|373.79|529
1642439400000|2022-01-17 17:10:00|379.39|373.99|378.29|372.89|379.48|374.08|378.11|372.71|545
1642439700000|2022-01-17 17:15:00|378.3|372.9|379.5|374.1|379.55|374.15|378.11|372.71|515
1642440000000|2022-01-17 17:20:00|379.49|374.09|379.16|373.76|379.7|374.3|379.13|373.73|421
1642440300000|2022-01-17 17:25:00|379.18|373.78|379.21|373.81|379.41|374.01|378.89|373.49|419
1642440600000|2022-01-17 17:30:00|379.25|373.85|379.98|374.58|379.98|374.58|378.69|373.29|576
1642440900000|2022-01-17 17:35:00|380.02|374.62|379.72|374.32|380.3|374.9|379.71|374.31|458
1642441200000|2022-01-17 17:40:00|379.73|374.33|380.56|375.16|380.59|375.19|379.58|374.18|405
1642441500000|2022-01-17 17:45:00|380.55|375.15|379.94|374.54|380.68|375.28|379.94|374.54|377
1642441800000|2022-01-17 17:50:00|379.95|374.55|379.51|374.11|380.18|374.78|379.48|374.08|315
1642442100000|2022-01-17 17:55:00|379.52|374.12|379.49|374.09|379.59|374.19|378.97|373.57|477
1642442400000|2022-01-17 18:00:00|379.51|374.11|378.74|373.34|379.59|374.19|378.55|373.15|416
1642442700000|2022-01-17 18:05:00|378.68|373.28|378.34|372.94|378.93|373.53|378.26|372.86|465
1642443000000|2022-01-17 18:10:00|378.35|372.95|378.76|373.36|378.85|373.45|378.04|372.64|461
1642443300000|2022-01-17 18:15:00|378.75|373.35|378.27|372.87|378.79|373.39|378.09|372.69|530
1642443600000|2022-01-17 18:20:00|378.25|372.85|378.83|373.43|378.92|373.52|377.77|372.37|596
1642443900000|2022-01-17 18:25:00|378.84|373.44|379.17|373.77|379.38|373.98|378.74|373.34|476
1642444200000|2022-01-17 18:30:00|379.16|373.76|379.66|374.26|379.8|374.4|378.82|373.42|406
1642444500000|2022-01-17 18:35:00|379.65|374.25|379.46|374.06|379.73|374.33|379.22|373.82|339
1642444800000|2022-01-17 18:40:00|379.47|374.07|380.11|374.71|380.18|374.78|379.35|373.95|404
1642445100000|2022-01-17 18:45:00|380.12|374.72|380.88|375.48|380.9|375.5|380.09|374.69|344
1642445400000|2022-01-17 18:50:00|380.9|375.5|380.97|375.57|381.05|375.65|380.81|375.41|346
1642445700000|2022-01-17 18:55:00|380.96|375.56|381.08|375.68|381.13|375.73|380.89|375.49|356
1642446000000|2022-01-17 19:00:00|381.07|375.67|381.01|375.61|381.18|375.78|380.81|375.41|335
1642446300000|2022-01-17 19:05:00|381|375.6|380.71|375.31|381.2|375.8|380.36|374.96|372
1642446600000|2022-01-17 19:10:00|380.7|375.3|381.02|375.62|381.13|375.73|380.56|375.16|388
1642446900000|2022-01-17 19:15:00|381.04|375.64|380.79|375.39|381.06|375.66|380.77|375.37|243
1642447200000|2022-01-17 19:20:00|380.81|375.41|380.39|374.99|380.82|375.42|380.29|374.89|255
1642447500000|2022-01-17 19:25:00|380.34|374.94|380.56|375.16|380.66|375.26|380.19|374.79|310
1642447800000|2022-01-17 19:30:00|380.55|375.15|380.91|375.51|380.93|375.53|380.37|374.97|319
1642448100000|2022-01-17 19:35:00|380.93|375.53|381.02|375.62|381.12|375.72|380.93|375.53|265
1642448400000|2022-01-17 19:40:00|381.01|375.61|381.01|375.61|381.13|375.73|380.83|375.43|223
1642448700000|2022-01-17 19:45:00|381.04|375.64|380.84|375.44|381.04|375.64|380.75|375.35|262
1642449000000|2022-01-17 19:50:00|380.83|375.43|381.12|375.72|381.13|375.73|380.8|375.4|326
1642449300000|2022-01-17 19:55:00|381.11|375.71|380.9|375.5|381.3|375.9|380.86|375.46|313
1642449600000|2022-01-17 20:00:00|380.93|375.53|381.1|375.7|381.24|375.84|380.79|375.39|428
1642449900000|2022-01-17 20:05:00|381.09|375.69|381.08|375.68|381.28|375.88|380.84|375.44|467
1642450200000|2022-01-17 20:10:00|381.07|375.67|380.87|375.47|381.25|375.85|380.71|375.31|392
1642450500000|2022-01-17 20:15:00|380.86|375.46|380.67|375.27|381.01|375.61|380.46|375.06|422
1642450800000|2022-01-17 20:20:00|380.7|375.3|381.16|375.76|381.21|375.81|380.57|375.17|370
1642451100000|2022-01-17 20:25:00|381.15|375.75|380.52|375.12|381.15|375.75|380.51|375.11|318
1642451400000|2022-01-17 20:30:00|380.56|375.16|380.37|374.97|380.67|375.27|379.99|374.59|492
1642451700000|2022-01-17 20:35:00|380.36|374.96|380.06|374.66|380.38|374.98|379.92|374.52|447
1642452000000|2022-01-17 20:40:00|380.05|374.65|379.93|374.53|380.08|374.68|379.42|374.02|475
1642452300000|2022-01-17 20:45:00|379.95|374.55|379.39|373.99|380.22|374.82|379.31|373.91|380
1642452600000|2022-01-17 20:50:00|379.41|374.01|379.53|374.13|379.67|374.27|379.41|374.01|304
1642452900000|2022-01-17 20:55:00|379.54|374.14|379.22|373.82|379.66|374.26|379.22|373.82|227
1642453200000|2022-01-17 21:00:00|379.24|373.84|379.69|374.29|379.72|374.32|379.11|373.71|360
1642453500000|2022-01-17 21:05:00|379.68|374.28|379.1|373.7|379.96|374.56|379.08|373.68|325
1642453800000|2022-01-17 21:10:00|379.08|373.68|378.97|373.57|379.2|373.8|378.79|373.39|440
1642454100000|2022-01-17 21:15:00|378.96|373.56|378|372.6|379|373.6|377.9|372.5|526
1642454400000|2022-01-17 21:20:00|377.98|372.58|377.07|371.67|378.25|372.85|376.89|371.49|506
1642454700000|2022-01-17 21:25:00|377.08|371.68|376.89|371.49|377.67|372.27|376.83|371.43|521
1642455000000|2022-01-17 21:30:00|376.9|371.5|377.11|371.71|377.75|372.35|376.84|371.44|580
1642455300000|2022-01-17 21:35:00|377.13|371.73|376.73|371.33|377.53|372.13|376.73|371.33|441
1642455600000|2022-01-17 21:40:00|376.71|371.31|376.19|370.79|376.76|371.36|376.05|370.65|682
1642455900000|2022-01-17 21:45:00|376.18|370.78|376.69|371.29|376.72|371.32|376.01|370.61|513
1642456200000|2022-01-17 21:50:00|376.67|371.27|377.35|371.95|377.4|372|376.19|370.79|521
1642456500000|2022-01-17 21:55:00|377.34|371.94|377.06|371.66|377.66|372.26|376.78|371.38|527
1642456800000|2022-01-17 22:00:00|377.05|371.65|376.73|371.33|377.08|371.68|376.68|371.28|355
1642457100000|2022-01-17 22:05:00|376.72|371.32|377.27|371.87|377.35|371.95|376.72|371.32|328
1642457400000|2022-01-17 22:10:00|377.3|371.9|376.95|371.55|377.5|372.1|376.89|371.49|411
1642457700000|2022-01-17 22:15:00|376.98|371.58|376.28|370.88|376.98|371.58|376.02|370.62|478
1642458000000|2022-01-17 22:20:00|376.23|370.83|377.17|371.77|377.17|371.77|376.23|370.83|328
1642458300000|2022-01-17 22:25:00|377.18|371.78|377.45|372.05|377.52|372.12|377.05|371.65|268
1642458600000|2022-01-17 22:30:00|377.46|372.06|379.89|374.49|379.89|374.49|377.43|372.03|361
1642458900000|2022-01-17 22:35:00|379.88|374.48|381.82|376.42|381.93|376.53|379.86|374.46|492
1642459200000|2022-01-17 22:40:00|381.81|376.41|381.28|375.88|381.83|376.43|380.73|375.33|464
1642459500000|2022-01-17 22:45:00|381.31|375.91|381.74|376.34|382.05|376.65|381.08|375.68|376
1642459800000|2022-01-17 22:50:00|381.71|376.31|380.74|375.34|381.82|376.42|380.68|375.28|464
1642460100000|2022-01-17 22:55:00|380.75|375.35|380.93|375.53|381.36|375.96|380.69|375.29|406
1642460400000|2022-01-17 23:00:00|380.87|375.47|383.4|378|383.51|378.11|380.87|375.47|429
1642460700000|2022-01-17 23:05:00|383.42|378.02|384.02|378.62|384.42|379.02|383.23|377.83|449
1642461000000|2022-01-17 23:10:00|384.06|378.66|384.42|379.02|384.82|379.42|383.94|378.54|412
1642461300000|2022-01-17 23:15:00|384.41|379.01|383.9|378.5|384.42|379.02|383.73|378.33|487
1642461600000|2022-01-17 23:20:00|383.89|378.49|383.45|378.05|383.89|378.49|383.32|377.92|348
1642461900000|2022-01-17 23:25:00|383.43|378.03|383.57|378.17|383.63|378.23|383.13|377.73|355
1642462200000|2022-01-17 23:30:00|383.58|378.18|383.27|377.87|383.66|378.26|383.09|377.69|346
1642462500000|2022-01-17 23:35:00|383.28|377.88|383.55|378.15|383.97|378.57|383.24|377.84|447
1642462800000|2022-01-17 23:40:00|383.57|378.17|383.82|378.42|383.84|378.44|383.43|378.03|345
1642463100000|2022-01-17 23:45:00|383.81|378.41|383.74|378.34|383.81|378.41|383.58|378.18|389
1642463400000|2022-01-17 23:50:00|383.73|378.33|383.58|378.18|383.79|378.39|383.16|377.76|469
1642463700000|2022-01-17 23:55:00|383.54|378.14|383.54|378.14|383.84|378.44|383.49|378.09|438
1642464000000|2022-01-18 00:00:00|383.55|378.15|384.83|379.43|385.86|380.46|383.51|378.11|585
1642464300000|2022-01-18 00:05:00|384.8|379.4|385.24|379.84|385.39|379.99|384.14|378.74|479
1642464600000|2022-01-18 00:10:00|385.23|379.83|385.79|380.39|385.85|380.45|385.22|379.82|490
1642464900000|2022-01-18 00:15:00|385.8|380.4|386.67|381.27|386.88|381.48|385.8|380.4|501
1642465200000|2022-01-18 00:20:00|386.66|381.26|386.83|381.43|387.69|382.29|386.64|381.24|534
1642465500000|2022-01-18 00:25:00|386.82|381.42|386.26|380.86|386.84|381.44|386.2|380.8|354
1642465800000|2022-01-18 00:30:00|386.25|380.85|386.65|381.25|386.74|381.34|385.98|380.58|369
1642466100000|2022-01-18 00:35:00|386.66|381.26|389.04|383.64|389.3|383.9|386.64|381.24|384
1642466400000|2022-01-18 00:40:00|388.99|383.59|389.87|384.47|389.87|384.47|388.92|383.52|419
1642466700000|2022-01-18 00:45:00|389.86|384.46|392.48|387.08|392.52|387.12|389.86|384.46|585
1642467000000|2022-01-18 00:50:00|392.47|387.07|393.51|388.11|393.63|388.23|392.03|386.63|626
1642467300000|2022-01-18 00:55:00|393.52|388.12|392.91|387.51|393.56|388.16|392.8|387.4|409
1642467600000|2022-01-18 01:00:00|392.92|387.52|394.96|389.56|395.07|389.67|392.91|387.51|574
1642467900000|2022-01-18 01:05:00|394.92|389.52|395.57|390.17|396.41|391.01|394.92|389.52|608
1642468200000|2022-01-18 01:10:00|395.58|390.18|396.01|390.61|396.53|391.13|395.58|390.18|516
1642468500000|2022-01-18 01:15:00|396.03|390.63|395.16|389.76|396.12|390.72|394.85|389.45|482
1642468800000|2022-01-18 01:20:00|395.15|389.75|396.11|390.71|396.17|390.77|395.15|389.75|463
1642469100000|2022-01-18 01:25:00|396.09|390.69|395.4|390|396.46|391.06|395.4|390|330
1642469400000|2022-01-18 01:30:00|395.41|390.01|395.31|389.91|395.51|390.11|394.98|389.58|276
1642469700000|2022-01-18 01:35:00|395.32|389.92|395.34|389.94|396.39|390.99|395.07|389.67|393
1642470000000|2022-01-18 01:40:00|395.37|389.97|394.34|388.94|395.38|389.98|394.07|388.67|445
1642470300000|2022-01-18 01:45:00|394.35|388.95|394.26|388.86|395.16|389.76|394.06|388.66|469
1642470600000|2022-01-18 01:50:00|394.28|388.88|394.71|389.31|394.71|389.31|394.23|388.83|498
1642470900000|2022-01-18 01:55:00|394.72|389.32|395.19|389.79|395.38|389.98|394.54|389.14|499
1642471200000|2022-01-18 02:00:00|395.16|389.76|395.38|389.98|395.61|390.21|394.99|389.59|422
1642471500000|2022-01-18 02:05:00|395.39|389.99|396.34|390.94|396.54|391.14|395.39|389.99|425
1642471800000|2022-01-18 02:10:00|396.33|390.93|396.08|390.68|396.34|390.94|395.9|390.5|381
1642472100000|2022-01-18 02:15:00|396.07|390.67|396.36|390.96|396.47|391.07|395.78|390.38|454
1642472400000|2022-01-18 02:20:00|396.37|390.97|396.04|390.64|396.39|390.99|395.97|390.57|261
1642472700000|2022-01-18 02:25:00|396.03|390.63|396.06|390.66|396.19|390.79|395.7|390.3|355
1642473000000|2022-01-18 02:30:00|396.07|390.67|396.43|391.03|396.53|391.13|396.07|390.67|276
1642473300000|2022-01-18 02:35:00|396.42|391.02|395.79|390.39|396.44|391.04|395.77|390.37|335
1642473600000|2022-01-18 02:40:00|395.81|390.41|395.59|390.19|395.81|390.41|395.48|390.08|304
1642473900000|2022-01-18 02:45:00|395.56|390.16|394.2|388.8|395.68|390.28|394.1|388.7|430
1642474200000|2022-01-18 02:50:00|394.18|388.78|392.46|387.06|394.27|388.87|392.23|386.83|450
1642474500000|2022-01-18 02:55:00|392.45|387.05|393.55|388.15|393.56|388.16|391.87|386.47|458
1642474800000|2022-01-18 03:00:00|393.56|388.16|393.09|387.69|393.72|388.32|392.99|387.59|479
1642475100000|2022-01-18 03:05:00|393.07|387.67|393.34|387.94|393.72|388.32|392.93|387.53|361
1642475400000|2022-01-18 03:10:00|393.36|387.96|392.52|387.12|393.4|388|392.41|387.01|239
1642475700000|2022-01-18 03:15:00|392.51|387.11|391.85|386.45|392.51|387.11|391.72|386.32|328
1642476000000|2022-01-18 03:20:00|391.84|386.44|391.5|386.1|391.9|386.5|391.4|386|310
1642476300000|2022-01-18 03:25:00|391.49|386.09|393.66|388.26|396.22|390.82|391.03|385.63|485
1642476600000|2022-01-18 03:30:00|393.65|388.25|393.42|388.02|394.28|388.88|393.06|387.66|482
1642476900000|2022-01-18 03:35:00|393.43|388.03|391.89|386.49|393.43|388.03|391.82|386.42|481
1642477200000|2022-01-18 03:40:00|391.88|386.48|392.41|387.01|392.53|387.13|391.68|386.28|441
1642477500000|2022-01-18 03:45:00|392.42|387.02|396.33|390.93|401.33|395.93|392.12|386.72|726
1642477800000|2022-01-18 03:50:00|396.31|390.91|393.12|387.72|396.31|390.91|391.56|386.16|755
1642478100000|2022-01-18 03:55:00|393.14|387.74|391.42|386.02|393.35|387.95|391.34|385.94|578
1642478400000|2022-01-18 04:00:00|391.43|386.03|393.62|388.22|393.78|388.38|390.93|385.53|647
1642478700000|2022-01-18 04:05:00|393.63|388.23|393.51|388.11|393.78|388.38|393.43|388.03|422
1642479000000|2022-01-18 04:10:00|393.5|388.1|392.41|387.01|393.52|388.12|392.12|386.72|426
1642479300000|2022-01-18 04:15:00|392.4|387|389.19|383.79|392.49|387.09|389.19|383.79|683
1642479600000|2022-01-18 04:20:00|389.22|383.82|387.95|382.55|389.24|383.84|387.3|381.9|714
1642479900000|2022-01-18 04:25:00|387.94|382.54|387.86|382.46|388.4|383|387.67|382.27|448
1642480200000|2022-01-18 04:30:00|387.85|382.45|386.38|380.98|387.89|382.49|384.2|378.8|680
1642480500000|2022-01-18 04:35:00|386.37|380.97|387.18|381.78|388.42|383.02|386.37|380.97|548
1642480800000|2022-01-18 04:40:00|387.17|381.77|387.61|382.21|387.79|382.39|387.09|381.69|335
1642481100000|2022-01-18 04:45:00|387.62|382.22|386.94|381.54|387.83|382.43|386.91|381.51|518
1642481400000|2022-01-18 04:50:00|386.93|381.53|387.77|382.37|387.77|382.37|386.75|381.35|308
1642481700000|2022-01-18 04:55:00|387.78|382.38|386.94|381.54|387.78|382.38|386.93|381.53|414
1642482000000|2022-01-18 05:00:00|386.93|381.53|385.6|380.2|387.11|381.71|385.5|380.1|493
1642482300000|2022-01-18 05:05:00|385.59|380.19|387.29|381.89|387.36|381.96|385.34|379.94|413
1642482600000|2022-01-18 05:10:00|387.3|381.9|387.77|382.37|387.85|382.45|386.67|381.27|456
1642482900000|2022-01-18 05:15:00|387.72|382.32|387.21|381.81|387.84|382.44|387.18|381.78|373
1642483200000|2022-01-18 05:20:00|387.28|381.88|386.99|381.59|387.36|381.96|386.9|381.5|337
1642483500000|2022-01-18 05:25:00|386.98|381.58|387.91|382.51|387.91|382.51|386.94|381.54|245
1642483800000|2022-01-18 05:30:00|387.95|382.55|387.25|381.85|387.96|382.56|387.1|381.7|336
1642484100000|2022-01-18 05:35:00|387.28|381.88|386.38|380.98|387.29|381.89|386.3|380.9|268
1642484400000|2022-01-18 05:40:00|386.4|381|386.12|380.72|386.42|381.02|386.05|380.65|244
1642484700000|2022-01-18 05:45:00|386.15|380.75|386.42|381.02|386.62|381.22|386|380.6|379
1642485000000|2022-01-18 05:50:00|386.43|381.03|386.49|381.09|386.52|381.12|386.22|380.82|275
1642485300000|2022-01-18 05:55:00|386.5|381.1|385.96|380.56|386.54|381.14|385.96|380.56|241
1642485600000|2022-01-18 06:00:00|385.95|380.55|387.32|381.92|387.32|381.92|385.92|380.52|373
1642485900000|2022-01-18 06:05:00|387.31|381.91|387.56|382.16|387.61|382.21|387.28|381.88|327
1642486200000|2022-01-18 06:10:00|387.57|382.17|388.06|382.66|388.16|382.76|387.5|382.1|415
1642486500000|2022-01-18 06:15:00|388.07|382.67|387.74|382.34|388.16|382.76|387.6|382.2|324
1642486800000|2022-01-18 06:20:00|387.78|382.38|389.02|383.62|389.05|383.65|387.7|382.3|281
1642487100000|2022-01-18 06:25:00|389.01|383.61|389.67|384.27|389.79|384.39|388.81|383.41|379
1642487400000|2022-01-18 06:30:00|389.66|384.26|389.52|384.12|389.81|384.41|389.22|383.82|438
1642487700000|2022-01-18 06:35:00|389.53|384.13|389.23|383.83|389.63|384.23|389.21|383.81|337
1642488000000|2022-01-18 06:40:00|389.24|383.84|389.58|384.18|389.98|384.58|389.1|383.7|303
1642488300000|2022-01-18 06:45:00|389.59|384.19|392.64|387.24|392.66|387.26|389.53|384.13|497
1642488600000|2022-01-18 06:50:00|392.63|387.23|392.55|387.15|394.06|388.66|392.54|387.14|491
1642488900000|2022-01-18 06:55:00|392.53|387.13|392.72|387.32|392.86|387.46|392.06|386.66|434
1642489200000|2022-01-18 07:00:00|392.71|387.31|390.32|384.92|393.54|388.14|390.25|384.85|537
1642489500000|2022-01-18 07:05:00|390.31|384.91|389.72|384.32|390.73|385.33|389.52|384.12|511
1642489800000|2022-01-18 07:10:00|389.71|384.31|389|383.6|389.87|384.47|388.89|383.49|456
1642490100000|2022-01-18 07:15:00|388.94|383.54|389.13|383.73|389.4|384|388.94|383.54|332
1642490400000|2022-01-18 07:20:00|389.16|383.76|387.48|382.08|389.71|384.31|387.47|382.07|537
1642490700000|2022-01-18 07:25:00|387.49|382.09|387.86|382.46|388.08|382.68|386.63|381.23|452
1642491000000|2022-01-18 07:30:00|387.84|382.44|386.62|381.22|387.97|382.57|385.52|380.12|641
1642491300000|2022-01-18 07:35:00|386.61|381.21|386.33|380.93|386.61|381.21|385.75|380.35|450
1642491600000|2022-01-18 07:40:00|386.38|380.98|385.62|380.22|386.4|381|385.2|379.8|509
1642491900000|2022-01-18 07:45:00|385.61|380.21|386.4|381|386.46|381.06|385.31|379.91|494
1642492200000|2022-01-18 07:50:00|386.41|381.01|386.36|380.96|386.7|381.3|386.3|380.9|418
1642492500000|2022-01-18 07:55:00|386.37|380.97|386.79|381.39|387.1|381.7|386.35|380.95|452
1642492800000|2022-01-18 08:00:00|386.78|381.38|386.3|380.9|386.91|381.51|385.9|380.5|608
1642493100000|2022-01-18 08:05:00|386.28|380.88|385.47|380.07|386.32|380.92|384.81|379.41|663
1642493400000|2022-01-18 08:10:00|385.46|380.06|384.53|379.13|385.57|380.17|384.15|378.75|734
1642493700000|2022-01-18 08:15:00|384.54|379.14|384.18|378.78|385.11|379.71|384.08|378.68|604
1642494000000|2022-01-18 08:20:00|384.17|378.77|383.08|377.68|384.51|379.11|382.44|377.04|687
1642494300000|2022-01-18 08:25:00|383.03|377.63|383.23|377.83|383.4|378|382.58|377.18|615
1642494600000|2022-01-18 08:30:00|383.21|377.81|382.84|377.44|383.53|378.13|382.55|377.15|664
1642494900000|2022-01-18 08:35:00|382.83|377.43|382.58|377.18|383.04|377.64|382.15|376.75|541
1642495200000|2022-01-18 08:40:00|382.56|377.16|383.49|378.09|383.66|378.26|382.55|377.15|519
1642495500000|2022-01-18 08:45:00|383.54|378.14|383.49|378.09|383.64|378.24|382.82|377.42|478
1642495800000|2022-01-18 08:50:00|383.48|378.08|382.13|376.73|383.49|378.09|381.55|376.15|526
1642496100000|2022-01-18 08:55:00|382.12|376.72|381.86|376.46|382.72|377.32|381.8|376.4|616
1642496400000|2022-01-18 09:00:00|381.89|376.49|381.86|376.46|382.74|377.34|381.28|375.88|702
1642496700000|2022-01-18 09:05:00|381.88|376.48|381.35|375.95|381.93|376.53|381.25|375.85|588
1642497000000|2022-01-18 09:10:00|381.34|375.94|380.62|375.22|381.69|376.29|380.53|375.13|670
1642497300000|2022-01-18 09:15:00|380.61|375.21|379.02|373.62|381.09|375.69|379.02|373.62|700
1642497600000|2022-01-18 09:20:00|379.05|373.65|379.44|374.04|379.64|374.24|378.51|373.11|708
1642497900000|2022-01-18 09:25:00|379.58|374.18|380.67|375.27|381.16|375.76|379.42|374.02|718
1642498200000|2022-01-18 09:30:00|380.65|375.25|380.44|375.04|381.56|376.16|380.25|374.85|589
1642498500000|2022-01-18 09:35:00|380.45|375.05|380.96|375.56|381.59|376.19|380.23|374.83|622
1642498800000|2022-01-18 09:40:00|380.94|375.54|381.31|375.91|381.48|376.08|380.76|375.36|564
1642499100000|2022-01-18 09:45:00|381.33|375.93|381.83|376.43|381.88|376.48|381.08|375.68|573
1642499400000|2022-01-18 09:50:00|381.82|376.42|381|375.6|381.94|376.54|380.98|375.58|521
1642499700000|2022-01-18 09:55:00|380.99|375.59|381.2|375.8|381.24|375.84|380.48|375.08|467
1642500000000|2022-01-18 10:00:00|381.18|375.78|380.7|375.3|381.57|376.17|380.18|374.78|543
1642500300000|2022-01-18 10:05:00|380.68|375.28|381.4|376|381.82|376.42|380.57|375.17|428
1642500600000|2022-01-18 10:10:00|381.42|376.02|381.95|376.55|382.07|376.67|381.41|376.01|370
1642500900000|2022-01-18 10:15:00|381.96|376.56|381.45|376.05|382.13|376.73|381.35|375.95|395
1642501200000|2022-01-18 10:20:00|381.44|376.04|381.17|375.77|381.59|376.19|381|375.6|343
1642501500000|2022-01-18 10:25:00|381.18|375.78|381.61|376.21|381.73|376.33|381.16|375.76|270
1642501800000|2022-01-18 10:30:00|381.62|376.22|382.44|377.04|382.64|377.24|381.6|376.2|438
1642502100000|2022-01-18 10:35:00|382.43|377.03|382.52|377.12|382.57|377.17|382.27|376.87|473
1642502400000|2022-01-18 10:40:00|382.53|377.13|382.65|377.25|382.92|377.52|382.53|377.13|423
1642502700000|2022-01-18 10:45:00|382.66|377.26|381.87|376.47|382.71|377.31|381.73|376.33|310
1642503000000|2022-01-18 10:50:00|381.86|376.46|382.07|376.67|382.26|376.86|381.86|376.46|323
1642503300000|2022-01-18 10:55:00|382.08|376.68|381.5|376.1|382.08|376.68|381.39|375.99|286
1642503600000|2022-01-18 11:00:00|381.49|376.09|381.39|375.99|381.67|376.27|380.96|375.56|359
1642503900000|2022-01-18 11:05:00|381.38|375.98|381|375.6|381.39|375.99|380.89|375.49|374
1642504200000|2022-01-18 11:10:00|381.01|375.61|381.18|375.78|381.32|375.92|380.79|375.39|337
1642504500000|2022-01-18 11:15:00|381.19|375.79|380.8|375.4|381.77|376.37|380.8|375.4|453
1642504800000|2022-01-18 11:20:00|380.81|375.41|380.7|375.3|380.86|375.46|380.4|375|466
1642505100000|2022-01-18 11:25:00|380.68|375.28|381.08|375.68|381.16|375.76|380.47|375.07|351
1642505400000|2022-01-18 11:30:00|381.09|375.69|380.66|375.26|381.41|376.01|380.15|374.75|531
1642505700000|2022-01-18 11:35:00|380.67|375.27|381.38|375.98|381.55|376.15|380.49|375.09|347
1642506000000|2022-01-18 11:40:00|381.41|376.01|381.79|376.39|381.91|376.51|381.09|375.69|481
1642506300000|2022-01-18 11:45:00|381.78|376.38|382.86|377.46|383.02|377.62|381.65|376.25|379
1642506600000|2022-01-18 11:50:00|382.87|377.47|382.81|377.41|383.39|377.99|382.49|377.09|327
1642506900000|2022-01-18 11:55:00|382.8|377.4|384|378.6|384.1|378.7|382.79|377.39|375
1642507200000|2022-01-18 12:00:00|384.03|378.63|385.39|379.99|385.68|380.28|383.63|378.23|655
1642507500000|2022-01-18 12:05:00|385.35|379.95|384.06|378.66|385.59|380.19|383.74|378.34|479
1642507800000|2022-01-18 12:10:00|384.05|378.65|382.32|376.92|384.28|378.88|382.24|376.84|487
1642508100000|2022-01-18 12:15:00|382.36|376.96|380.3|374.9|382.38|376.98|380|374.6|527
1642508400000|2022-01-18 12:20:00|380.31|374.91|379.81|374.41|380.87|375.47|379.67|374.27|443
1642508700000|2022-01-18 12:25:00|379.82|374.42|380.77|375.37|380.77|375.37|379.5|374.1|298
1642509000000|2022-01-18 12:30:00|380.76|375.36|380.87|375.47|381.38|375.98|379.76|374.36|446
1642509300000|2022-01-18 12:35:00|380.88|375.48|380.57|375.17|380.98|375.58|380.31|374.91|486
1642509600000|2022-01-18 12:40:00|380.54|375.14|379.63|374.23|380.54|375.14|379.34|373.94|374
1642509900000|2022-01-18 12:45:00|379.64|374.24|380.24|374.84|380.69|375.29|379.5|374.1|459
1642510200000|2022-01-18 12:50:00|380.23|374.83|380.69|375.29|380.71|375.31|380.17|374.77|320
1642510500000|2022-01-18 12:55:00|380.68|375.28|381.61|376.21|381.62|376.22|380.68|375.28|332
1642510800000|2022-01-18 13:00:00|381.6|376.2|380.31|374.91|381.81|376.41|380.31|374.91|417
1642511100000|2022-01-18 13:05:00|380.3|374.9|379.38|373.98|380.4|375|379.38|373.98|373
1642511400000|2022-01-18 13:10:00|379.37|373.97|379.35|373.95|380.09|374.69|379.21|373.81|401
1642511700000|2022-01-18 13:15:00|379.33|373.93|378.53|373.13|379.39|373.99|378.24|372.84|544
1642512000000|2022-01-18 13:20:00|378.52|373.12|377.76|372.36|378.97|373.57|377.72|372.32|589
1642512300000|2022-01-18 13:25:00|377.77|372.37|377.9|372.5|378.68|373.28|377.53|372.13|610
1642512600000|2022-01-18 13:30:00|377.89|372.49|379.2|373.8|379.43|374.03|377.79|372.39|662
1642512900000|2022-01-18 13:35:00|379.21|373.81|379.56|374.16|379.7|374.3|378.84|373.44|531
1642513200000|2022-01-18 13:40:00|379.54|374.14|378.95|373.55|379.84|374.44|378.9|373.5|432
1642513500000|2022-01-18 13:45:00|378.93|373.53|380.58|375.18|380.95|375.55|378.91|373.51|517
1642513800000|2022-01-18 13:50:00|380.59|375.19|380.57|375.17|380.88|375.48|380.08|374.68|482
1642514100000|2022-01-18 13:55:00|380.54|375.14|380.99|375.59|381.25|375.85|380.44|375.04|435
1642514400000|2022-01-18 14:00:00|381|375.6|380.27|374.87|381|375.6|380.27|374.87|485
1642514700000|2022-01-18 14:05:00|380.28|374.88|380.17|374.77|380.41|375.01|379.28|373.88|552
1642515000000|2022-01-18 14:10:00|380.15|374.75|379.35|373.95|380.27|374.87|379.29|373.89|548
1642515300000|2022-01-18 14:15:00|379.33|373.93|379.19|373.79|379.72|374.32|378.9|373.5|533
1642515600000|2022-01-18 14:20:00|379.18|373.78|379.09|373.69|379.67|374.27|378.98|373.58|450
1642515900000|2022-01-18 14:25:00|379.16|373.76|379.46|374.06|379.7|374.3|378.09|372.69|615
1642516200000|2022-01-18 14:30:00|378.8|373.4|378.28|372.88|378.88|373.48|378.12|372.72|531
1642516500000|2022-01-18 14:35:00|378.29|372.89|378.74|373.34|379.13|373.73|377.71|372.31|689
1642516800000|2022-01-18 14:40:00|378.75|373.35|380.64|375.24|380.79|375.39|378.27|372.87|711
1642517100000|2022-01-18 14:45:00|380.66|375.26|379.63|374.23|380.85|375.45|379.2|373.8|676
1642517400000|2022-01-18 14:50:00|379.68|374.28|379.29|373.89|379.82|374.42|378.83|373.43|741
1642517700000|2022-01-18 14:55:00|379.3|373.9|381.63|376.23|381.65|376.25|379.13|373.73|631
1642518000000|2022-01-18 15:00:00|381.62|376.22|382.4|377|382.4|377|380.77|375.37|711
1642518300000|2022-01-18 15:05:00|382.41|377.01|383.27|377.87|383.51|378.11|382.27|376.87|656
1642518600000|2022-01-18 15:10:00|383.24|377.84|382.09|376.69|383.87|378.47|382.07|376.67|607
1642518900000|2022-01-18 15:15:00|382.05|376.65|381.05|375.65|382.91|377.51|380.86|375.46|659
1642519200000|2022-01-18 15:20:00|381.04|375.64|382.03|376.63|382.03|376.63|380.46|375.06|644
1642519500000|2022-01-18 15:25:00|382.02|376.62|383.42|378.02|383.46|378.06|381.79|376.39|710
1642519800000|2022-01-18 15:30:00|383.43|378.03|383.3|377.9|383.65|378.25|382.72|377.32|651
1642520100000|2022-01-18 15:35:00|383.28|377.88|382.06|376.66|383.43|378.03|381.9|376.5|599
1642520400000|2022-01-18 15:40:00|382.01|376.61|382.6|377.2|382.71|377.31|381.42|376.02|561
1642520700000|2022-01-18 15:45:00|382.58|377.18|382.1|376.7|382.87|377.47|382.1|376.7|565
1642521000000|2022-01-18 15:50:00|382.11|376.71|381.18|375.78|382.31|376.91|381.17|375.77|481
1642521300000|2022-01-18 15:55:00|381.22|375.82|381.22|375.82|381.63|376.23|380.62|375.22|608
1642521600000|2022-01-18 16:00:00|381.21|375.81|381.7|376.3|381.77|376.37|380.84|375.44|606
1642521900000|2022-01-18 16:05:00|381.69|376.29|380.83|375.43|382.04|376.64|380.8|375.4|593
1642522200000|2022-01-18 16:10:00|380.86|375.46|380.4|375|381.16|375.76|380.13|374.73|600
1642522500000|2022-01-18 16:15:00|380.42|375.02|381.35|375.95|381.42|376.02|380.37|374.97|570
1642522800000|2022-01-18 16:20:00|381.37|375.97|381.82|376.42|382.06|376.66|381.01|375.61|534
1642523100000|2022-01-18 16:25:00|381.81|376.41|381.57|376.17|381.9|376.5|381.42|376.02|470
1642523400000|2022-01-18 16:30:00|381.55|376.15|379.98|374.58|381.64|376.24|379.88|374.48|619
1642523700000|2022-01-18 16:35:00|379.99|374.59|382.03|376.63|382.05|376.65|379.72|374.32|610
1642524000000|2022-01-18 16:40:00|382.04|376.64|382|376.6|382.29|376.89|381.52|376.12|597
1642524300000|2022-01-18 16:45:00|381.99|376.59|382.04|376.64|382.48|377.08|381.83|376.43|673
1642524600000|2022-01-18 16:50:00|382.03|376.63|382.25|376.85|382.8|377.4|381.88|376.48|577
1642524900000|2022-01-18 16:55:00|382.26|376.86|381.87|376.47|382.36|376.96|381.77|376.37|479
1642525200000|2022-01-18 17:00:00|381.88|376.48|380.39|374.99|382.05|376.65|380.37|374.97|504
1642525500000|2022-01-18 17:05:00|380.37|374.97|380.67|375.27|380.78|375.38|379.99|374.59|512
1642525800000|2022-01-18 17:10:00|380.66|375.26|380.7|375.3|380.95|375.55|380.28|374.88|501
1642526100000|2022-01-18 17:15:00|380.75|375.35|381.32|375.92|381.6|376.2|380.49|375.09|547
1642526400000|2022-01-18 17:20:00|381.33|375.93|380.9|375.5|381.85|376.45|380.88|375.48|464
1642526700000|2022-01-18 17:25:00|380.89|375.49|380.33|374.93|381.16|375.76|380.31|374.91|434
1642527000000|2022-01-18 17:30:00|380.31|374.91|380.66|375.26|380.68|375.28|379.77|374.37|532
1642527300000|2022-01-18 17:35:00|380.67|375.27|380.68|375.28|380.99|375.59|380.42|375.02|426
1642527600000|2022-01-18 17:40:00|380.67|375.27|381.48|376.08|381.56|376.16|380.61|375.21|429
1642527900000|2022-01-18 17:45:00|381.49|376.09|380.57|375.17|381.62|376.22|380.43|375.03|538
1642528200000|2022-01-18 17:50:00|380.55|375.15|380.09|374.69|380.68|375.28|380.01|374.61|413
1642528500000|2022-01-18 17:55:00|380.11|374.71|380.3|374.9|380.49|375.09|380.02|374.62|371
1642528800000|2022-01-18 18:00:00|380.29|374.89|380.29|374.89|380.48|375.08|379.44|374.04|596
1642529100000|2022-01-18 18:05:00|380.26|374.86|380.74|375.34|380.81|375.41|380.09|374.69|556
1642529400000|2022-01-18 18:10:00|380.73|375.33|380.73|375.33|381|375.6|380.21|374.81|469
1642529700000|2022-01-18 18:15:00|380.71|375.31|380.53|375.13|381.16|375.76|380.41|375.01|453
1642530000000|2022-01-18 18:20:00|380.51|375.11|379.97|374.57|380.53|375.13|379.61|374.21|551
1642530300000|2022-01-18 18:25:00|379.98|374.58|379.53|374.13|380.09|374.69|379.08|373.68|552
1642530600000|2022-01-18 18:30:00|379.54|374.14|379.62|374.22|379.9|374.5|379.15|373.75|525
1642530900000|2022-01-18 18:35:00|379.63|374.23|379.73|374.33|380.07|374.67|379.16|373.76|531
1642531200000|2022-01-18 18:40:00|379.7|374.3|380.4|375|380.46|375.06|379.57|374.17|538
1642531500000|2022-01-18 18:45:00|380.41|375.01|380.01|374.61|380.56|375.16|379.97|374.57|521
1642531800000|2022-01-18 18:50:00|380.02|374.62|379.77|374.37|380.33|374.93|379.46|374.06|484
1642532100000|2022-01-18 18:55:00|379.76|374.36|380.16|374.76|380.55|375.15|379.7|374.3|499
1642532400000|2022-01-18 19:00:00|380.18|374.78|380.56|375.16|380.62|375.22|380|374.6|475
1642532700000|2022-01-18 19:05:00|380.57|375.17|380.8|375.4|380.91|375.51|380.56|375.16|394
1642533000000|2022-01-18 19:10:00|380.81|375.41|380.67|375.27|381.12|375.72|380.56|375.16|389
1642533300000|2022-01-18 19:15:00|380.7|375.3|381.43|376.03|381.44|376.04|380.65|375.25|398
1642533600000|2022-01-18 19:20:00|381.44|376.04|381.76|376.36|381.83|376.43|381.42|376.02|381
1642533900000|2022-01-18 19:25:00|381.75|376.35|383.03|377.63|383.14|377.74|381.61|376.21|452
1642534200000|2022-01-18 19:30:00|383.04|377.64|383.94|378.54|384.43|379.03|383.02|377.62|464
1642534500000|2022-01-18 19:35:00|384.02|378.62|384.11|378.71|384.38|378.98|383.85|378.45|399
1642534800000|2022-01-18 19:40:00|384.12|378.72|384.36|378.96|384.45|379.05|384.09|378.69|362
1642535100000|2022-01-18 19:45:00|384.35|378.95|384.52|379.12|384.63|379.23|384.16|378.76|469
1642535400000|2022-01-18 19:50:00|384.51|379.11|384.37|378.97|384.55|379.15|384.1|378.7|290
1642535700000|2022-01-18 19:55:00|384.36|378.96|383.59|378.19|384.48|379.08|383.58|378.18|473
1642536000000|2022-01-18 20:00:00|383.6|378.2|383.51|378.11|384.3|378.9|383.46|378.06|559
1642536300000|2022-01-18 20:05:00|383.53|378.13|383.91|378.51|384.04|378.64|383.4|378|445
1642536600000|2022-01-18 20:10:00|383.92|378.52|384.03|378.63|384.23|378.83|383.83|378.43|280
1642536900000|2022-01-18 20:15:00|384.02|378.62|383.1|377.7|384.05|378.65|382.72|377.32|566
1642537200000|2022-01-18 20:20:00|383.09|377.69|383.79|378.39|383.79|378.39|383.03|377.63|340
1642537500000|2022-01-18 20:25:00|383.81|378.41|383.87|378.47|383.87|378.47|383.54|378.14|337
1642537800000|2022-01-18 20:30:00|383.85|378.45|383.51|378.11|383.87|378.47|383.38|377.98|442
1642538100000|2022-01-18 20:35:00|383.48|378.08|383.53|378.13|383.63|378.23|383.32|377.92|443
1642538400000|2022-01-18 20:40:00|383.54|378.14|382.19|376.79|383.55|378.15|381.82|376.42|546
1642538700000|2022-01-18 20:45:00|382.17|376.77|382.63|377.23|382.69|377.29|382.14|376.74|474
1642539000000|2022-01-18 20:50:00|382.65|377.25|382.48|377.08|383.48|378.08|382.47|377.07|599
1642539300000|2022-01-18 20:55:00|382.51|377.11|383.53|378.13|383.55|378.15|382.35|376.95|604
1642539600000|2022-01-18 21:00:00|383.57|378.17|383.2|377.8|383.63|378.23|383.01|377.61|498
1642539900000|2022-01-18 21:05:00|383.19|377.79|384.04|378.64|384.16|378.76|383.09|377.69|335
1642540200000|2022-01-18 21:10:00|384.03|378.63|384.6|379.2|384.89|379.49|384.03|378.63|500
1642540500000|2022-01-18 21:15:00|384.59|379.19|385.26|379.86|385.27|379.87|384.59|379.19|553
1642540800000|2022-01-18 21:20:00|385.25|379.85|385.19|379.79|385.87|380.47|384.96|379.56|696
1642541100000|2022-01-18 21:25:00|385.17|379.77|385.67|380.27|385.87|380.47|384.97|379.57|649
1642541400000|2022-01-18 21:30:00|385.69|380.29|385.83|380.43|385.95|380.55|385.53|380.13|560
1642541700000|2022-01-18 21:35:00|385.82|380.42|385.97|380.57|386.08|380.68|385.62|380.22|664
1642542000000|2022-01-18 21:40:00|385.96|380.56|386.43|381.03|386.49|381.09|385.7|380.3|659
1642542300000|2022-01-18 21:45:00|386.42|381.02|385.67|380.27|386.54|381.14|385.49|380.09|570
1642542600000|2022-01-18 21:50:00|385.7|380.3|386.12|380.72|386.24|380.84|385.5|380.1|458
1642542900000|2022-01-18 21:55:00|386.14|380.74|385.89|380.49|386.22|380.82|385.74|380.34|311
1642543200000|2022-01-18 22:00:00|385.9|380.5|385.11|379.71|386.24|380.84|384.9|379.5|354
1642543500000|2022-01-18 22:05:00|385.12|379.72|385.37|379.97|385.42|380.02|385.12|379.72|308
1642543800000|2022-01-18 22:10:00|385.34|379.94|385.89|380.49|386.07|380.67|385.34|379.94|332
1642544100000|2022-01-18 22:15:00|385.93|380.53|385.9|380.5|386|380.6|385.78|380.38|277
1642544400000|2022-01-18 22:20:00|385.91|380.51|385.87|380.47|386.1|380.7|385.78|380.38|235
1642544700000|2022-01-18 22:25:00|385.89|380.49|386.13|380.73|386.16|380.76|385.89|380.49|226
1642545000000|2022-01-18 22:30:00|386.12|380.72|386.49|381.09|386.56|381.16|386.11|380.71|295
1642545300000|2022-01-18 22:35:00|386.52|381.12|386.2|380.8|386.52|381.12|385.91|380.51|259
1642545600000|2022-01-18 22:40:00|386.18|380.78|386.29|380.89|386.98|381.58|386.15|380.75|351
1642545900000|2022-01-18 22:45:00|386.28|380.88|386.76|381.36|386.86|381.46|386.26|380.86|333
1642546200000|2022-01-18 22:50:00|386.78|381.38|386.25|380.85|386.81|381.41|386.19|380.79|271
1642546500000|2022-01-18 22:55:00|386.23|380.83|386.8|381.4|386.83|381.43|386.15|380.75|253
1642546800000|2022-01-18 23:00:00|386.79|381.39|386.51|381.11|386.88|381.48|386.32|380.92|459
1642547100000|2022-01-18 23:05:00|386.53|381.13|386.13|380.73|386.59|381.19|386.08|380.68|366
1642547400000|2022-01-18 23:10:00|386.11|380.71|386.06|380.66|386.19|380.79|385.98|380.58|222
1642547700000|2022-01-18 23:15:00|386.05|380.65|385.67|380.27|386.06|380.66|385.43|380.03|520
1642548000000|2022-01-18 23:20:00|385.68|380.28|385.76|380.36|386.05|380.65|385.57|380.17|482
1642548300000|2022-01-18 23:25:00|385.83|380.43|385.98|380.58|386.15|380.75|385.74|380.34|465
1642548600000|2022-01-18 23:30:00|385.95|380.55|385.11|379.71|385.97|380.57|384.27|378.87|593
1642548900000|2022-01-18 23:35:00|385.12|379.72|385.24|379.84|385.3|379.9|385|379.6|381
1642549200000|2022-01-18 23:40:00|385.25|379.85|384.74|379.34|385.45|380.05|384.44|379.04|424
1642549500000|2022-01-18 23:45:00|384.73|379.33|384.61|379.21|384.79|379.39|384.23|378.83|454
1642549800000|2022-01-18 23:50:00|384.59|379.19|384.46|379.06|384.6|379.2|384.29|378.89|436
1642550100000|2022-01-18 23:55:00|384.47|379.07|384.22|378.82|384.52|379.12|384.15|378.75|376
1642550400000|2022-01-19 00:00:00|384.21|378.81|383.65|378.25|384.62|379.22|383.45|378.05|677
1642550700000|2022-01-19 00:05:00|383.66|378.26|383.84|378.44|384.33|378.93|383.66|378.26|548
1642551000000|2022-01-19 00:10:00|383.86|378.46|385.02|379.62|385.09|379.69|383.66|378.26|601
1642551300000|2022-01-19 00:15:00|385.03|379.63|384.67|379.27|385.61|380.21|384.55|379.15|450
1642551600000|2022-01-19 00:20:00|384.66|379.26|385.13|379.73|385.18|379.78|384.66|379.26|406
1642551900000|2022-01-19 00:25:00|385.16|379.76|385.67|380.27|385.79|380.39|385.09|379.69|425
1642552200000|2022-01-19 00:30:00|385.66|380.26|385.24|379.84|385.84|380.44|385.04|379.64|529
1642552500000|2022-01-19 00:35:00|385.25|379.85|384.35|378.95|385.28|379.88|384.3|378.9|531
1642552800000|2022-01-19 00:40:00|384.36|378.96|383.98|378.58|384.5|379.1|383.83|378.43|697
1642553100000|2022-01-19 00:45:00|383.99|378.59|383.67|378.27|384.27|378.87|383.58|378.18|571
1642553400000|2022-01-19 00:50:00|383.66|378.26|383.94|378.54|384|378.6|383.31|377.91|474
1642553700000|2022-01-19 00:55:00|383.98|378.58|383.47|378.07|384.55|379.15|383.43|378.03|526
1642554000000|2022-01-19 01:00:00|383.46|378.06|383.78|378.38|383.94|378.54|383.46|378.06|449
1642554300000|2022-01-19 01:05:00|383.8|378.4|384.04|378.64|384.09|378.69|383.61|378.21|450
1642554600000|2022-01-19 01:10:00|384.08|378.68|384.48|379.08|384.67|379.27|384|378.6|371
1642554900000|2022-01-19 01:15:00|384.5|379.1|384.8|379.4|384.96|379.56|384.46|379.06|375
1642555200000|2022-01-19 01:20:00|384.81|379.41|385.06|379.66|385.08|379.68|384.59|379.19|367
1642555500000|2022-01-19 01:25:00|385.03|379.63|385.35|379.95|385.43|380.03|385.01|379.61|359
1642555800000|2022-01-19 01:30:00|385.34|379.94|385.34|379.94|385.53|380.13|385.29|379.89|340
1642556100000|2022-01-19 01:35:00|385.35|379.95|385.34|379.94|385.69|380.29|385.31|379.91|309
1642556400000|2022-01-19 01:40:00|385.35|379.95|385.49|380.09|385.62|380.22|385.34|379.94|277
1642556700000|2022-01-19 01:45:00|385.52|380.12|386.11|380.71|386.49|381.09|385.49|380.09|494
1642557000000|2022-01-19 01:50:00|386.09|380.69|386.3|380.9|386.31|380.91|386.04|380.64|372
1642557300000|2022-01-19 01:55:00|386.32|380.92|386.37|380.97|386.56|381.16|386.24|380.84|485
1642557600000|2022-01-19 02:00:00|386.38|380.98|386.51|381.11|386.54|381.14|386.22|380.82|537
1642557900000|2022-01-19 02:05:00|386.5|381.1|386.38|380.98|386.57|381.17|386.06|380.66|433
1642558200000|2022-01-19 02:10:00|386.37|380.97|386.55|381.15|386.57|381.17|386.29|380.89|359
1642558500000|2022-01-19 02:15:00|386.48|381.08|386.77|381.37|387.09|381.69|386.42|381.02|412
1642558800000|2022-01-19 02:20:00|386.75|381.35|385.84|380.44|386.8|381.4|385.7|380.3|418
1642559100000|2022-01-19 02:25:00|385.85|380.45|385.76|380.36|385.89|380.49|385.72|380.32|389
1642559400000|2022-01-19 02:30:00|385.78|380.38|385.77|380.37|386.19|380.79|385.64|380.24|373
1642559700000|2022-01-19 02:35:00|385.75|380.35|385.29|379.89|385.78|380.38|385.22|379.82|306
1642560000000|2022-01-19 02:40:00|385.28|379.88|385.41|380.01|385.55|380.15|385.27|379.87|379
1642560300000|2022-01-19 02:45:00|385.4|380|385.17|379.77|385.45|380.05|385.14|379.74|307
1642560600000|2022-01-19 02:50:00|385.18|379.78|385.7|380.3|385.87|380.47|385.17|379.77|508
1642560900000|2022-01-19 02:55:00|385.71|380.31|386.25|380.85|386.28|380.88|385.71|380.31|347
1642561200000|2022-01-19 03:00:00|386.27|380.87|385.49|380.09|386.32|380.92|385.39|379.99|416
1642561500000|2022-01-19 03:05:00|385.5|380.1|385.8|380.4|385.87|380.47|385.39|379.99|488
1642561800000|2022-01-19 03:10:00|385.81|380.41|385.46|380.06|386.01|380.61|385.39|379.99|311
1642562100000|2022-01-19 03:15:00|385.45|380.05|385.67|380.27|385.93|380.53|385.35|379.95|487
1642562400000|2022-01-19 03:20:00|385.66|380.26|385.22|379.82|385.71|380.31|384.9|379.5|439
1642562700000|2022-01-19 03:25:00|385.21|379.81|385.28|379.88|385.35|379.95|385.17|379.77|342
1642563000000|2022-01-19 03:30:00|385.27|379.87|384.61|379.21|385.5|380.1|384.53|379.13|451
1642563300000|2022-01-19 03:35:00|384.6|379.2|379.64|374.24|384.64|379.24|379.18|373.78|804
1642563600000|2022-01-19 03:40:00|379.61|374.21|379.36|373.96|379.77|374.37|378.87|373.47|664
1642563900000|2022-01-19 03:45:00|379.31|373.91|377.49|372.09|379.31|373.91|377.32|371.92|605
1642564200000|2022-01-19 03:50:00|377.48|372.08|380.42|375.02|380.52|375.12|377.43|372.03|655
1642564500000|2022-01-19 03:55:00|380.41|375.01|379.96|374.56|382.1|376.7|379.59|374.19|867
1642564800000|2022-01-19 04:00:00|379.94|374.54|379.74|374.34|380.99|375.59|379.53|374.13|703
1642565100000|2022-01-19 04:05:00|379.71|374.31|378.93|373.53|379.75|374.35|378.76|373.36|564
1642565400000|2022-01-19 04:10:00|378.94|373.54|378.86|373.46|379.4|374|378.8|373.4|479
1642565700000|2022-01-19 04:15:00|378.89|373.49|380.08|374.68|380.7|375.3|378.87|373.47|570
1642566000000|2022-01-19 04:20:00|380.07|374.67|378.91|373.51|380.29|374.89|378.68|373.28|439
1642566300000|2022-01-19 04:25:00|378.84|373.44|379.33|373.93|379.53|374.13|378.76|373.36|503
1642566600000|2022-01-19 04:30:00|379.34|373.94|379.3|373.9|379.34|373.94|378.75|373.35|498
1642566900000|2022-01-19 04:35:00|379.31|373.91|379.64|374.24|379.68|374.28|379.01|373.61|437
1642567200000|2022-01-19 04:40:00|379.65|374.25|380.47|375.07|380.91|375.51|379.65|374.25|488
1642567500000|2022-01-19 04:45:00|380.45|375.05|380.55|375.15|380.73|375.33|380.15|374.75|472
1642567800000|2022-01-19 04:50:00|380.53|375.13|380.65|375.25|380.76|375.36|380.16|374.76|344
1642568100000|2022-01-19 04:55:00|380.61|375.21|380.16|374.76|380.92|375.52|380.06|374.66|343
1642568400000|2022-01-19 05:00:00|380.14|374.74|380.81|375.41|380.86|375.46|379.56|374.16|455
1642568700000|2022-01-19 05:05:00|380.75|375.35|380.48|375.08|380.79|375.39|380.23|374.83|398
1642569000000|2022-01-19 05:10:00|380.47|375.07|380.37|374.97|380.56|375.16|380.16|374.76|373
1642569300000|2022-01-19 05:15:00|380.38|374.98|379.95|374.55|380.43|375.03|379.89|374.49|390
1642569600000|2022-01-19 05:20:00|379.93|374.53|380.1|374.7|380.2|374.8|379.77|374.37|352
1642569900000|2022-01-19 05:25:00|380.11|374.71|380.07|374.67|380.3|374.9|380.06|374.66|211
1642570200000|2022-01-19 05:30:00|380.09|374.69|379.69|374.29|380.23|374.83|379.67|374.27|286
1642570500000|2022-01-19 05:35:00|379.68|374.28|379.58|374.18|379.75|374.35|379.44|374.04|404
1642570800000|2022-01-19 05:40:00|379.59|374.19|379.34|373.94|379.95|374.55|379.31|373.91|336
1642571100000|2022-01-19 05:45:00|379.33|373.93|378.9|373.5|379.51|374.11|378.7|373.3|434
1642571400000|2022-01-19 05:50:00|378.93|373.53|379.73|374.33|379.91|374.51|378.91|373.51|465
1642571700000|2022-01-19 05:55:00|379.75|374.35|379.44|374.04|379.92|374.52|379.07|373.67|347
1642572000000|2022-01-19 06:00:00|379.43|374.03|378.65|373.25|379.45|374.05|378.21|372.81|511
1642572300000|2022-01-19 06:05:00|378.67|373.27|378.56|373.16|379.02|373.62|378.56|373.16|337
1642572600000|2022-01-19 06:10:00|378.58|373.18|379.16|373.76|379.2|373.8|378.55|373.15|319
1642572900000|2022-01-19 06:15:00|379.1|373.7|379.33|373.93|379.43|374.03|378.94|373.54|328
1642573200000|2022-01-19 06:20:00|379.36|373.96|379.03|373.63|379.36|373.96|378.84|373.44|309
1642573500000|2022-01-19 06:25:00|379.04|373.64|378.45|373.05|379.21|373.81|378.43|373.03|218
1642573800000|2022-01-19 06:30:00|378.42|373.02|378.27|372.87|378.57|373.17|377.98|372.58|333
1642574100000|2022-01-19 06:35:00|378.28|372.88|377.94|372.54|378.4|373|377.75|372.35|359
1642574400000|2022-01-19 06:40:00|377.93|372.53|377.94|372.54|378.68|373.28|377.85|372.45|417
1642574700000|2022-01-19 06:45:00|377.97|372.57|378.27|372.87|378.58|373.18|377.9|372.5|300
1642575000000|2022-01-19 06:50:00|378.26|372.86|377.31|371.91|378.28|372.88|376.88|371.48|402
1642575300000|2022-01-19 06:55:00|377.32|371.92|376.79|371.39|377.47|372.07|376.52|371.12|390
1642575600000|2022-01-19 07:00:00|376.77|371.37|375.13|369.73|376.77|371.37|375.03|369.63|547
1642575900000|2022-01-19 07:05:00|375.12|369.72|372.49|367.09|375.32|369.92|371.2|365.8|833
1642576200000|2022-01-19 07:10:00|372.5|367.1|371.54|366.14|372.68|367.28|370.86|365.46|747
1642576500000|2022-01-19 07:15:00|371.5|366.1|371.47|366.07|372.08|366.68|370.45|365.05|785
1642576800000|2022-01-19 07:20:00|371.46|366.06|371.89|366.49|371.98|366.58|370.77|365.37|655
1642577100000|2022-01-19 07:25:00|371.87|366.47|371.67|366.27|371.93|366.53|370.81|365.41|608
1642577400000|2022-01-19 07:30:00|371.68|366.28|370.86|365.46|371.71|366.31|370.51|365.11|620
1642577700000|2022-01-19 07:35:00|370.85|365.45|370.52|365.12|371.21|365.81|370.5|365.1|498
1642578000000|2022-01-19 07:40:00|370.51|365.11|369.92|364.52|370.72|365.32|369.84|364.44|692
1642578300000|2022-01-19 07:45:00|369.93|364.53|371|365.6|371|365.6|369.36|363.96|689
1642578600000|2022-01-19 07:50:00|371.01|365.61|370.35|364.95|371.27|365.87|369.8|364.4|532
1642578900000|2022-01-19 07:55:00|370.34|364.94|370.47|365.07|370.47|365.07|369.83|364.43|546
1642579200000|2022-01-19 08:00:00|370.59|365.19|369.66|364.26|370.82|365.42|369.23|363.83|549
1642579500000|2022-01-19 08:05:00|369.65|364.25|369.75|364.35|370.05|364.65|369.36|363.96|566
1642579800000|2022-01-19 08:10:00|369.73|364.33|370.85|365.45|371.07|365.67|369.56|364.16|559
1642580100000|2022-01-19 08:15:00|370.86|365.46|370.96|365.56|371.09|365.69|370.65|365.25|429
1642580400000|2022-01-19 08:20:00|370.95|365.55|370.02|364.62|370.95|365.55|369.82|364.42|465
1642580700000|2022-01-19 08:25:00|370.03|364.63|369.65|364.25|370.14|364.74|369.32|363.92|487
1642581000000|2022-01-19 08:30:00|369.66|364.26|368.97|363.57|369.91|364.51|368.73|363.33|552
1642581300000|2022-01-19 08:35:00|368.95|363.55|369.69|364.29|369.7|364.3|368.63|363.23|507
1642581600000|2022-01-19 08:40:00|369.7|364.3|370.25|364.85|370.44|365.04|369.48|364.08|374
1642581900000|2022-01-19 08:45:00|370.28|364.88|370.2|364.8|370.7|365.3|370.08|364.68|436
1642582200000|2022-01-19 08:50:00|370.19|364.79|370.85|365.45|370.88|365.48|369.67|364.27|489
1642582500000|2022-01-19 08:55:00|370.82|365.42|370.81|365.41|371.09|365.69|370.58|365.18|453
1642582800000|2022-01-19 09:00:00|370.8|365.4|371.33|365.93|371.66|366.26|370.41|365.01|438
1642583100000|2022-01-19 09:05:00|371.34|365.94|372.09|366.69|372.12|366.72|370.91|365.51|471
1642583400000|2022-01-19 09:10:00|372.1|366.7|371.79|366.39|372.17|366.77|371.76|366.36|415
1642583700000|2022-01-19 09:15:00|371.8|366.4|372.1|366.7|372.13|366.73|371.49|366.09|372
1642584000000|2022-01-19 09:20:00|372.08|366.68|372.37|366.97|372.44|367.04|371.84|366.44|317
1642584300000|2022-01-19 09:25:00|372.38|366.98|371.15|365.75|372.4|367|371.13|365.73|377
1642584600000|2022-01-19 09:30:00|371.17|365.77|371.55|366.15|371.67|366.27|371.04|365.64|412
1642584900000|2022-01-19 09:35:00|371.54|366.14|371.24|365.84|371.66|366.26|371.06|365.66|374
1642585200000|2022-01-19 09:40:00|371.25|365.85|372.07|366.67|372.72|367.32|371.21|365.81|413
1642585500000|2022-01-19 09:45:00|372.09|366.69|372.24|366.84|372.47|367.07|371.52|366.12|445
1642585800000|2022-01-19 09:50:00|372.28|366.88|372.47|367.07|372.51|367.11|371.95|366.55|311
1642586100000|2022-01-19 09:55:00|372.51|367.11|372.49|367.09|373.18|367.78|372.28|366.88|462
1642586400000|2022-01-19 10:00:00|372.48|367.08|372.54|367.14|372.75|367.35|372.24|366.84|436
1642586700000|2022-01-19 10:05:00|372.52|367.12|372.09|366.69|372.92|367.52|372.02|366.62|333
1642587000000|2022-01-19 10:10:00|372.06|366.66|371.44|366.04|372.36|366.96|371.41|366.01|348
1642587300000|2022-01-19 10:15:00|371.43|366.03|372.11|366.71|372.33|366.93|371.24|365.84|457
1642587600000|2022-01-19 10:20:00|372.13|366.73|371.49|366.09|372.2|366.8|371.48|366.08|424
1642587900000|2022-01-19 10:25:00|371.5|366.1|371.56|366.16|371.6|366.2|371.08|365.68|409
1642588200000|2022-01-19 10:30:00|371.55|366.15|372.07|366.67|372.29|366.89|371.43|366.03|360
1642588500000|2022-01-19 10:35:00|372.06|366.66|371.82|366.42|372.21|366.81|371.38|365.98|326
1642588800000|2022-01-19 10:40:00|371.83|366.43|370.61|365.21|371.87|366.47|370.26|364.86|419
1642589100000|2022-01-19 10:45:00|370.63|365.23|369.68|364.28|370.87|365.47|369.23|363.83|644
1642589400000|2022-01-19 10:50:00|369.67|364.27|369.59|364.19|370.12|364.72|369.51|364.11|543
1642589700000|2022-01-19 10:55:00|369.56|364.16|370.29|364.89|370.29|364.89|369.48|364.08|422
1642590000000|2022-01-19 11:00:00|370.27|364.87|371.54|366.14|371.85|366.45|370.25|364.85|613
1642590300000|2022-01-19 11:05:00|371.51|366.11|372.49|367.09|373.42|368.02|371.42|366.02|728
1642590600000|2022-01-19 11:10:00|372.48|367.08|374.34|368.94|374.81|369.41|372.48|367.08|749
1642590900000|2022-01-19 11:15:00|374.38|368.98|374.12|368.72|375.26|369.86|374.06|368.66|762
1642591200000|2022-01-19 11:20:00|374.13|368.73|373.24|367.84|374.16|368.76|373.18|367.78|497
1642591500000|2022-01-19 11:25:00|373.25|367.85|373.16|367.76|373.51|368.11|372.89|367.49|456
1642591800000|2022-01-19 11:30:00|373.15|367.75|373.18|367.78|373.96|368.56|373.08|367.68|413
1642592100000|2022-01-19 11:35:00|373.17|367.77|373.83|368.43|373.84|368.44|372.97|367.57|443
1642592400000|2022-01-19 11:40:00|373.84|368.44|373.81|368.41|374.22|368.82|373.74|368.34|423
1642592700000|2022-01-19 11:45:00|373.82|368.42|373.54|368.14|373.9|368.5|373.29|367.89|291
1642593000000|2022-01-19 11:50:00|373.55|368.15|373.42|368.02|373.76|368.36|373.36|367.96|273
1642593300000|2022-01-19 11:55:00|373.43|368.03|374.29|368.89|374.35|368.95|373.35|367.95|397
1642593600000|2022-01-19 12:00:00|374.3|368.9|374.53|369.13|374.89|369.49|374.24|368.84|419
1642593900000|2022-01-19 12:05:00|374.57|369.17|374.13|368.73|374.9|369.5|374.08|368.68|517
1642594200000|2022-01-19 12:10:00|374.12|368.72|373.6|368.2|374.25|368.85|373.56|368.16|333
1642594500000|2022-01-19 12:15:00|373.63|368.23|373.48|368.08|373.9|368.5|373.35|367.95|327
1642594800000|2022-01-19 12:20:00|373.47|368.07|373.2|367.8|373.56|368.16|373.13|367.73|222
1642595100000|2022-01-19 12:25:00|373.21|367.81|373.86|368.46|374.13|368.73|373.05|367.65|299
1642595400000|2022-01-19 12:30:00|373.85|368.45|373.92|368.52|373.97|368.57|373.73|368.33|183
1642595700000|2022-01-19 12:35:00|373.91|368.51|372.8|367.4|373.93|368.53|372.8|367.4|309
1642596000000|2022-01-19 12:40:00|372.79|367.39|372.64|367.24|372.79|367.39|372.44|367.04|327
1642596300000|2022-01-19 12:45:00|372.65|367.25|373.14|367.74|373.32|367.92|372.38|366.98|470
1642596600000|2022-01-19 12:50:00|373.13|367.73|373.12|367.72|373.27|367.87|372.89|367.49|344
1642596900000|2022-01-19 12:55:00|373.13|367.73|372.92|367.52|373.3|367.9|372.68|367.28|292
1642597200000|2022-01-19 13:00:00|372.95|367.55|373.78|368.38|373.85|368.45|372.91|367.51|365
1642597500000|2022-01-19 13:05:00|373.79|368.39|375.08|369.68|375.33|369.93|373.58|368.18|433
1642597800000|2022-01-19 13:10:00|375.07|369.67|374.84|369.44|375.09|369.69|374.37|368.97|470
1642598100000|2022-01-19 13:15:00|374.85|369.45|374.17|368.77|374.92|369.52|374.17|368.77|385
1642598400000|2022-01-19 13:20:00|374.19|368.79|374.63|369.23|374.74|369.34|374.11|368.71|396
1642598700000|2022-01-19 13:25:00|374.64|369.24|374.95|369.55|375.09|369.69|374.53|369.13|278
1642599000000|2022-01-19 13:30:00|374.94|369.54|374.43|369.03|375.16|369.76|374.2|368.8|412
1642599300000|2022-01-19 13:35:00|374.42|369.02|374.17|368.77|374.62|369.22|374.16|368.76|345
1642599600000|2022-01-19 13:40:00|374.18|368.78|374.35|368.95|374.59|369.19|374.05|368.65|385
1642599900000|2022-01-19 13:45:00|374.34|368.94|373.88|368.48|374.34|368.94|373.65|368.25|286
1642600200000|2022-01-19 13:50:00|373.87|368.47|373.75|368.35|374.41|369.01|373.75|368.35|353
1642600500000|2022-01-19 13:55:00|373.74|368.34|374.32|368.92|374.39|368.99|373.72|368.32|295
1642600800000|2022-01-19 14:00:00|374.33|368.93|373.33|367.93|374.55|369.15|373.29|367.89|395
1642601100000|2022-01-19 14:05:00|373.32|367.92|373.97|368.57|374.18|368.78|373.28|367.88|390
1642601400000|2022-01-19 14:10:00|373.95|368.55|374.09|368.69|374.54|369.14|373.89|368.49|316
1642601700000|2022-01-19 14:15:00|374.11|368.71|373.96|368.56|374.3|368.9|373.95|368.55|333
1642602000000|2022-01-19 14:20:00|373.95|368.55|374.63|369.23|374.63|369.23|373.91|368.51|398
1642602300000|2022-01-19 14:25:00|374.61|369.21|374.76|369.36|375.05|369.65|374.37|368.97|383
1642602600000|2022-01-19 14:30:00|374.77|369.37|375.04|369.64|375.73|370.33|374.67|369.27|547
1642602900000|2022-01-19 14:35:00|375.05|369.65|376.01|370.61|376.29|370.89|375.01|369.61|569
1642603200000|2022-01-19 14:40:00|375.99|370.59|376.24|370.84|376.55|371.15|375.84|370.44|609
1642603500000|2022-01-19 14:45:00|376.25|370.85|376.07|370.67|376.89|371.49|375.85|370.45|632
1642603800000|2022-01-19 14:50:00|376.09|370.69|376.44|371.04|376.53|371.13|375.68|370.28|609
1642604100000|2022-01-19 14:55:00|376.41|371.01|376.72|371.32|377.21|371.81|376.4|371|636
1642604400000|2022-01-19 15:00:00|376.77|371.37|376.01|370.61|376.96|371.56|375.85|370.45|580
1642604700000|2022-01-19 15:05:00|376.02|370.62|374.1|368.7|376.25|370.85|374.09|368.69|551
1642605000000|2022-01-19 15:10:00|374.09|368.69|374.83|369.43|375.16|369.76|374.09|368.69|547
1642605300000|2022-01-19 15:15:00|374.84|369.44|374.46|369.06|375.1|369.7|374.44|369.04|512
1642605600000|2022-01-19 15:20:00|374.47|369.07|373.93|368.53|374.74|369.34|373.93|368.53|592
1642605900000|2022-01-19 15:25:00|373.94|368.54|373.7|368.3|374|368.6|373.5|368.1|453
1642606200000|2022-01-19 15:30:00|373.69|368.29|373.36|367.96|374.01|368.61|373.32|367.92|581
1642606500000|2022-01-19 15:35:00|373.35|367.95|373.34|367.94|373.78|368.38|373.1|367.7|589
1642606800000|2022-01-19 15:40:00|373.33|367.93|372.99|367.59|373.34|367.94|372.88|367.48|597
1642607100000|2022-01-19 15:45:00|372.98|367.58|371.96|366.56|373.22|367.82|371.94|366.54|485
1642607400000|2022-01-19 15:50:00|371.97|366.57|372.79|367.39|373.31|367.91|371.97|366.57|551
1642607700000|2022-01-19 15:55:00|372.78|367.38|373.2|367.8|373.33|367.93|372.61|367.21|445
1642608000000|2022-01-19 16:00:00|373.16|367.76|373.41|368.01|373.83|368.43|373.05|367.65|589
1642608300000|2022-01-19 16:05:00|373.42|368.02|372.24|366.84|373.42|368.02|372.15|366.75|518
1642608600000|2022-01-19 16:10:00|372.2|366.8|371.13|365.73|372.24|366.84|371.03|365.63|666
1642608900000|2022-01-19 16:15:00|371.14|365.74|371.35|365.95|371.69|366.29|370.92|365.52|634
1642609200000|2022-01-19 16:20:00|371.33|365.93|371.2|365.8|371.81|366.41|370.99|365.59|484
1642609500000|2022-01-19 16:25:00|371.18|365.78|371.64|366.24|371.88|366.48|370.75|365.35|586
1642609800000|2022-01-19 16:30:00|371.65|366.25|370.85|365.45|372.19|366.79|370.73|365.33|597
1642610100000|2022-01-19 16:35:00|370.84|365.44|371.23|365.83|371.33|365.93|370.59|365.19|488
1642610400000|2022-01-19 16:40:00|371.15|365.75|370.59|365.19|371.15|365.75|370.53|365.13|548
1642610700000|2022-01-19 16:45:00|370.58|365.18|370.95|365.55|371.06|365.66|370.52|365.12|449
1642611000000|2022-01-19 16:50:00|370.94|365.54|371.25|365.85|371.48|366.08|370.55|365.15|351
1642611300000|2022-01-19 16:55:00|371.23|365.83|371.24|365.84|371.5|366.1|371.02|365.62|433
1642611600000|2022-01-19 17:00:00|371.25|365.85|372.99|367.59|373.76|368.36|371.19|365.79|694
1642611900000|2022-01-19 17:05:00|372.98|367.58|373.45|368.05|373.54|368.14|372.96|367.56|512
1642612200000|2022-01-19 17:10:00|373.42|368.02|373.9|368.5|373.94|368.54|373.35|367.95|544
1642612500000|2022-01-19 17:15:00|373.91|368.51|373.37|367.97|373.92|368.52|373.26|367.86|537
1642612800000|2022-01-19 17:20:00|373.36|367.96|373.8|368.4|373.93|368.53|373.32|367.92|461
1642613100000|2022-01-19 17:25:00|373.79|368.39|373.89|368.49|373.95|368.55|373.58|368.18|430
1642613400000|2022-01-19 17:30:00|373.86|368.46|373.48|368.08|374.43|369.03|373.35|367.95|450
1642613700000|2022-01-19 17:35:00|373.47|368.07|373.41|368.01|373.74|368.34|373.31|367.91|289
1642614000000|2022-01-19 17:40:00|373.42|368.02|372.58|367.18|373.47|368.07|372.53|367.13|481
1642614300000|2022-01-19 17:45:00|372.57|367.17|373.4|368|373.43|368.03|372.35|366.95|496
1642614600000|2022-01-19 17:50:00|373.45|368.05|373.82|368.42|374.22|368.82|373.3|367.9|534
1642614900000|2022-01-19 17:55:00|373.83|368.43|374.1|368.7|374.27|368.87|373.72|368.32|485
1642615200000|2022-01-19 18:00:00|374.11|368.71|374.63|369.23|374.71|369.31|373.64|368.24|431
1642615500000|2022-01-19 18:05:00|374.65|369.25|374.39|368.99|374.69|369.29|374.28|368.88|356
1642615800000|2022-01-19 18:10:00|374.37|368.97|375.2|369.8|375.23|369.83|374.36|368.96|381
1642616100000|2022-01-19 18:15:00|375.21|369.81|374.93|369.53|375.27|369.87|374.82|369.42|359
1642616400000|2022-01-19 18:20:00|374.92|369.52|374.55|369.15|374.94|369.54|374.46|369.06|311
1642616700000|2022-01-19 18:25:00|374.65|369.25|373.95|368.55|374.73|369.33|373.86|368.46|324
1642617000000|2022-01-19 18:30:00|373.92|368.52|373.86|368.46|374.44|369.04|373.71|368.31|371
1642617300000|2022-01-19 18:35:00|373.85|368.45|374.27|368.87|374.58|369.18|373.74|368.34|429
1642617600000|2022-01-19 18:40:00|374.28|368.88|374.07|368.67|374.36|368.96|373.99|368.59|314
1642617900000|2022-01-19 18:45:00|374.06|368.66|373.94|368.54|374.06|368.66|373.8|368.4|235
1642618200000|2022-01-19 18:50:00|373.91|368.51|374.31|368.91|374.43|369.03|373.83|368.43|281
1642618500000|2022-01-19 18:55:00|374.32|368.92|374.38|368.98|374.53|369.13|374.15|368.75|278
1642618800000|2022-01-19 19:00:00|374.35|368.95|374.22|368.82|374.7|369.3|374.17|368.77|272
1642619100000|2022-01-19 19:05:00|374.23|368.83|374.2|368.8|374.41|369.01|373.64|368.24|345
1642619400000|2022-01-19 19:10:00|374.23|368.83|374.5|369.1|374.79|369.39|374.17|368.77|290
1642619700000|2022-01-19 19:15:00|374.51|369.11|375.07|369.67|375.14|369.74|374.37|368.97|236
1642620000000|2022-01-19 19:20:00|375.13|369.73|375.1|369.7|375.2|369.8|374.67|369.27|295
1642620300000|2022-01-19 19:25:00|375.11|369.71|374.86|369.46|375.28|369.88|374.64|369.24|289
1642620600000|2022-01-19 19:30:00|374.8|369.4|374.89|369.49|375.11|369.71|374.63|369.23|386
1642620900000|2022-01-19 19:35:00|374.94|369.54|375.29|369.89|375.52|370.12|374.88|369.48|369
1642621200000|2022-01-19 19:40:00|375.31|369.91|375.45|370.05|375.62|370.22|375.29|369.89|333
1642621500000|2022-01-19 19:45:00|375.46|370.06|374.84|369.44|375.47|370.07|374.41|369.01|395
1642621800000|2022-01-19 19:50:00|374.81|369.41|375.03|369.63|375.08|369.68|374.76|369.36|375
1642622100000|2022-01-19 19:55:00|375.04|369.64|374.93|369.53|375.18|369.78|374.86|369.46|363
1642622400000|2022-01-19 20:00:00|374.92|369.52|374.32|368.92|374.93|369.53|374.03|368.63|479
1642622700000|2022-01-19 20:05:00|374.3|368.9|374.59|369.19|374.72|369.32|374.22|368.82|474
1642623000000|2022-01-19 20:10:00|374.64|369.24|375.23|369.83|375.49|370.09|374.51|369.11|432
1642623300000|2022-01-19 20:15:00|375.21|369.81|375.07|369.67|375.35|369.95|374.77|369.37|382
1642623600000|2022-01-19 20:20:00|375.1|369.7|375.04|369.64|375.3|369.9|374.78|369.38|390
1642623900000|2022-01-19 20:25:00|375.05|369.65|374.19|368.79|375.24|369.84|374.17|368.77|390
1642624200000|2022-01-19 20:30:00|374.17|368.77|373.77|368.37|374.2|368.8|373.55|368.15|473
1642624500000|2022-01-19 20:35:00|373.8|368.4|373.88|368.48|374.16|368.76|373.55|368.15|388
1642624800000|2022-01-19 20:40:00|373.91|368.51|374.37|368.97|374.45|369.05|373.71|368.31|486
1642625100000|2022-01-19 20:45:00|374.36|368.96|374.14|368.74|374.42|369.02|373.74|368.34|483
1642625400000|2022-01-19 20:50:00|374.15|368.75|373.72|368.32|374.15|368.75|373.55|368.15|422
1642625700000|2022-01-19 20:55:00|373.73|368.33|373.85|368.45|373.88|368.48|373.44|368.04|414
1642626000000|2022-01-19 21:00:00|373.82|368.42|374.85|369.45|375.86|370.46|373.82|368.42|473
1642626300000|2022-01-19 21:05:00|374.86|369.46|375.63|370.23|375.82|370.42|374.86|369.46|275
1642626600000|2022-01-19 21:10:00|375.61|370.21|375.74|370.34|376.05|370.65|375.57|370.17|290
1642626900000|2022-01-19 21:15:00|375.73|370.33|375.88|370.48|375.96|370.56|375.43|370.03|249
1642627200000|2022-01-19 21:20:00|375.91|370.51|375.56|370.16|375.96|370.56|375.5|370.1|214
1642627500000|2022-01-19 21:25:00|375.55|370.15|375.42|370.02|375.55|370.15|375.13|369.73|273
1642627800000|2022-01-19 21:30:00|375.45|370.05|375.38|369.98|375.61|370.21|375.3|369.9|241
1642628100000|2022-01-19 21:35:00|375.29|369.89|375.34|369.94|375.72|370.32|374.86|369.46|387
1642628400000|2022-01-19 21:40:00|375.35|369.95|375.38|369.98|375.39|369.99|374.88|369.48|333
1642628700000|2022-01-19 21:45:00|375.35|369.95|374.78|369.38|375.4|370|374.48|369.08|343
1642629000000|2022-01-19 21:50:00|374.83|369.43|374.93|369.53|375.09|369.69|374.63|369.23|331
1642629300000|2022-01-19 21:55:00|374.88|369.48|374.14|368.74|374.93|369.53|373.98|368.58|335
1642629600000|2022-01-19 22:00:00|374.15|368.75|373.46|368.06|374.39|368.99|373.42|368.02|273
1642629900000|2022-01-19 22:05:00|373.47|368.07|373.49|368.09|373.55|368.15|372.97|367.57|290
1642630200000|2022-01-19 22:10:00|373.55|368.15|374.1|368.7|374.13|368.73|373.5|368.1|320
1642630500000|2022-01-19 22:15:00|374.08|368.68|374.74|369.34|374.83|369.43|374.08|368.68|261
1642630800000|2022-01-19 22:20:00|374.68|369.28|375.5|370.1|375.57|370.17|374.67|369.27|246
1642631100000|2022-01-19 22:25:00|375.48|370.08|375.59|370.19|375.68|370.28|375.48|370.08|207
1642631400000|2022-01-19 22:30:00|375.53|370.13|375.6|370.2|375.89|370.49|375.53|370.13|184
1642631700000|2022-01-19 22:35:00|375.63|370.23|375.89|370.49|375.95|370.55|375.6|370.2|157
1642632000000|2022-01-19 22:40:00|375.9|370.5|375.85|370.45|376.01|370.61|375.82|370.42|192
1642632300000|2022-01-19 22:45:00|375.88|370.48|375.55|370.15|375.97|370.57|375.45|370.05|203
1642632600000|2022-01-19 22:50:00|375.54|370.14|375.81|370.41|375.97|370.57|375.54|370.14|230
1642632900000|2022-01-19 22:55:00|375.82|370.42|376.12|370.72|376.2|370.8|375.75|370.35|150
1642633200000|2022-01-19 23:00:00|376.11|370.71|375.22|369.82|376.18|370.78|374.91|369.51|412
1642633500000|2022-01-19 23:05:00|375.24|369.84|374.69|369.29|375.3|369.9|374.62|369.22|413
1642633800000|2022-01-19 23:10:00|374.71|369.31|374.92|369.52|375.08|369.68|374.61|369.21|387
1642634100000|2022-01-19 23:15:00|374.93|369.53|374.98|369.58|375.1|369.7|374.8|369.4|312
1642634400000|2022-01-19 23:20:00|374.97|369.57|374.07|368.67|374.98|369.58|373.93|368.53|447
1642634700000|2022-01-19 23:25:00|374.08|368.68|373.69|368.29|374.39|368.99|373.36|367.96|343
1642635000000|2022-01-19 23:30:00|373.7|368.3|374.21|368.81|374.44|369.04|373.62|368.22|319
1642635300000|2022-01-19 23:35:00|374.16|368.76|374.42|369.02|374.51|369.11|374.02|368.62|335
1642635600000|2022-01-19 23:40:00|374.43|369.03|373.59|368.19|374.44|369.04|373.49|368.09|273
1642635900000|2022-01-19 23:45:00|373.58|368.18|372.34|366.94|373.63|368.23|372.34|366.94|351
1642636200000|2022-01-19 23:50:00|372.33|366.93|372.46|367.06|372.51|367.11|371.89|366.49|391
1642636500000|2022-01-19 23:55:00|372.45|367.05|371.79|366.39|372.95|367.55|371.64|366.24|451
1642636800000|2022-01-20 00:00:00|371.75|366.35|371.48|366.08|372.69|367.29|371.48|366.08|709
1642637100000|2022-01-20 00:05:00|371.5|366.1|372.12|366.72|372.22|366.82|371.26|365.86|505
1642637400000|2022-01-20 00:10:00|372.11|366.71|372.31|366.91|372.92|367.52|372.08|366.68|446
1642637700000|2022-01-20 00:15:00|372.32|366.92|373.71|368.31|373.83|368.43|372.3|366.9|380
1642638000000|2022-01-20 00:20:00|373.69|368.29|373.41|368.01|373.98|368.58|373.38|367.98|358
1642638300000|2022-01-20 00:25:00|373.42|368.02|372.95|367.55|373.81|368.41|372.73|367.33|357
1642638600000|2022-01-20 00:30:00|372.94|367.54|374.03|368.63|374.05|368.65|372.79|367.39|361
1642638900000|2022-01-20 00:35:00|374.04|368.64|373.24|367.84|374.14|368.74|373.18|367.78|352
1642639200000|2022-01-20 00:40:00|373.23|367.83|373.12|367.72|373.63|368.23|372.8|367.4|319
1642639500000|2022-01-20 00:45:00|373.1|367.7|373.47|368.07|373.67|368.27|372.84|367.44|385
1642639800000|2022-01-20 00:50:00|373.48|368.08|373.67|368.27|373.73|368.33|372.91|367.51|408
1642640100000|2022-01-20 00:55:00|373.66|368.26|373.21|367.81|373.74|368.34|373.09|367.69|305
1642640400000|2022-01-20 01:00:00|373.22|367.82|372.76|367.36|373.62|368.22|372.59|367.19|386
1642640700000|2022-01-20 01:05:00|372.75|367.35|372.87|367.47|372.91|367.51|371.98|366.58|364
1642641000000|2022-01-20 01:10:00|372.86|367.46|372.05|366.65|372.86|367.46|371.96|366.56|411
1642641300000|2022-01-20 01:15:00|372.06|366.66|371.73|366.33|372.1|366.7|371.48|366.08|534
1642641600000|2022-01-20 01:20:00|371.66|366.26|371.22|365.82|371.87|366.47|371.16|365.76|421
1642641900000|2022-01-20 01:25:00|371.26|365.86|371.13|365.73|371.3|365.9|370.75|365.35|426
1642642200000|2022-01-20 01:30:00|371.15|365.75|370.8|365.4|371.4|366|370.66|365.26|412
1642642500000|2022-01-20 01:35:00|370.81|365.41|371.29|365.89|371.36|365.96|370.37|364.97|462
1642642800000|2022-01-20 01:40:00|371.31|365.91|371.64|366.24|371.77|366.37|370.78|365.38|338
1642643100000|2022-01-20 01:45:00|371.65|366.25|371.4|366|372.01|366.61|371.34|365.94|322
1642643400000|2022-01-20 01:50:00|371.41|366.01|372.01|366.61|372.07|366.67|371.34|365.94|290
1642643700000|2022-01-20 01:55:00|372|366.6|371.82|366.42|372.05|366.65|371.6|366.2|283
1642644000000|2022-01-20 02:00:00|371.81|366.41|372.58|367.18|372.67|367.27|371.81|366.41|419
1642644300000|2022-01-20 02:05:00|372.59|367.19|372.08|366.68|372.61|367.21|371.93|366.53|381
1642644600000|2022-01-20 02:10:00|372.09|366.69|371.98|366.58|372.41|367.01|371.95|366.55|384
1642644900000|2022-01-20 02:15:00|371.99|366.59|371.41|366.01|372.01|366.61|371.34|365.94|319
1642645200000|2022-01-20 02:20:00|371.39|365.99|371.6|366.2|371.66|366.26|371.1|365.7|359
1642645500000|2022-01-20 02:25:00|371.61|366.21|372.01|366.61|372.09|366.69|371.61|366.21|360
1642645800000|2022-01-20 02:30:00|372.04|366.64|372.51|367.11|373.01|367.61|371.78|366.38|503
1642646100000|2022-01-20 02:35:00|372.52|367.12|373.34|367.94|373.47|368.07|372.47|367.07|343
1642646400000|2022-01-20 02:40:00|373.35|367.95|373.03|367.63|373.38|367.98|372.83|367.43|334
1642646700000|2022-01-20 02:45:00|372.96|367.56|373.15|367.75|373.24|367.84|372.68|367.28|274
1642647000000|2022-01-20 02:50:00|373.14|367.74|373.29|367.89|373.69|368.29|373.13|367.73|229
1642647300000|2022-01-20 02:55:00|373.28|367.88|373.27|367.87|373.45|368.05|373.12|367.72|210
1642647600000|2022-01-20 03:00:00|373.28|367.88|373.75|368.35|373.79|368.39|373.05|367.65|328
1642647900000|2022-01-20 03:05:00|373.74|368.34|373.23|367.83|373.74|368.34|373.15|367.75|327
1642648200000|2022-01-20 03:10:00|373.22|367.82|373.26|367.86|373.27|367.87|372.9|367.5|216
1642648500000|2022-01-20 03:15:00|373.27|367.87|373.17|367.77|373.72|368.32|373.1|367.7|328
1642648800000|2022-01-20 03:20:00|373.15|367.75|373.42|368.02|373.43|368.03|373.14|367.74|128
1642649100000|2022-01-20 03:25:00|373.41|368.01|373.04|367.64|373.44|368.04|372.97|367.57|240
1642649400000|2022-01-20 03:30:00|373.05|367.65|373.08|367.68|373.64|368.24|372.85|367.45|388
1642649700000|2022-01-20 03:35:00|373.09|367.69|372.88|367.48|373.09|367.69|372.78|367.38|204
1642650000000|2022-01-20 03:40:00|372.9|367.5|373.26|367.86|373.38|367.98|372.82|367.42|238
1642650300000|2022-01-20 03:45:00|373.29|367.89|373.39|367.99|373.5|368.1|373.12|367.72|294
1642650600000|2022-01-20 03:50:00|373.4|368|373.77|368.37|373.82|368.42|373.17|367.77|169
1642650900000|2022-01-20 03:55:00|373.78|368.38|373.57|368.17|373.84|368.44|373.38|367.98|275
1642651200000|2022-01-20 04:00:00|373.56|368.16|373.99|368.59|374.03|368.63|373.55|368.15|240
1642651500000|2022-01-20 04:05:00|373.98|368.58|374.11|368.71|374.62|369.22|373.74|368.34|341
1642651800000|2022-01-20 04:10:00|374.12|368.72|373.92|368.52|374.22|368.82|373.85|368.45|293
1642652100000|2022-01-20 04:15:00|373.95|368.55|373.39|367.99|373.98|368.58|373.1|367.7|370
1642652400000|2022-01-20 04:20:00|373.38|367.98|373.35|367.95|373.41|368.01|373.12|367.72|204
1642652700000|2022-01-20 04:25:00|373.33|367.93|373.59|368.19|373.92|368.52|373.32|367.92|274
1642653000000|2022-01-20 04:30:00|373.58|368.18|373.73|368.33|373.79|368.39|373.3|367.9|231
1642653300000|2022-01-20 04:35:00|373.74|368.34|374.09|368.69|374.26|368.86|373.66|368.26|217
1642653600000|2022-01-20 04:40:00|374.1|368.7|373.85|368.45|374.1|368.7|373.64|368.24|310
1642653900000|2022-01-20 04:45:00|373.84|368.44|373.63|368.23|373.95|368.55|373.6|368.2|184
1642654200000|2022-01-20 04:50:00|373.64|368.24|374.06|368.66|374.31|368.91|373.64|368.24|188
1642654500000|2022-01-20 04:55:00|374.05|368.65|373.71|368.31|374.09|368.69|373.68|368.28|229
1642654800000|2022-01-20 05:00:00|373.72|368.32|373.87|368.47|374.04|368.64|373.68|368.28|333
1642655100000|2022-01-20 05:05:00|373.88|368.48|373.99|368.59|374|368.6|373.63|368.23|220
1642655400000|2022-01-20 05:10:00|374|368.6|373.77|368.37|374.03|368.63|373.55|368.15|230
1642655700000|2022-01-20 05:15:00|373.83|368.43|374.06|368.66|374.18|368.78|373.77|368.37|186
1642656000000|2022-01-20 05:20:00|374.07|368.67|373.2|367.8|374.07|368.67|373.11|367.71|371
1642656300000|2022-01-20 05:25:00|373.19|367.79|373.24|367.84|373.44|368.04|372.96|367.56|275
1642656600000|2022-01-20 05:30:00|373.23|367.83|373.75|368.35|373.77|368.37|373.02|367.62|319
1642656900000|2022-01-20 05:35:00|373.76|368.36|373.67|368.27|373.79|368.39|373.47|368.07|223
1642657200000|2022-01-20 05:40:00|373.66|368.26|373.56|368.16|373.83|368.43|373.53|368.13|215
1642657500000|2022-01-20 05:45:00|373.53|368.13|373.27|367.87|373.8|368.4|373.18|367.78|284
1642657800000|2022-01-20 05:50:00|373.29|367.89|373.58|368.18|373.59|368.19|373.14|367.74|215
1642658100000|2022-01-20 05:55:00|373.59|368.19|373.86|368.46|373.95|368.55|373.57|368.17|207
1642658400000|2022-01-20 06:00:00|373.83|368.43|374.46|369.06|374.99|369.59|373.77|368.37|364
1642658700000|2022-01-20 06:05:00|374.47|369.07|375.1|369.7|375.12|369.72|374.47|369.07|317
1642659000000|2022-01-20 06:10:00|375.09|369.69|374.73|369.33|375.09|369.69|374.58|369.18|301
1642659300000|2022-01-20 06:15:00|374.72|369.32|374.71|369.31|375.09|369.69|374.6|369.2|320
1642659600000|2022-01-20 06:20:00|374.68|369.28|374.88|369.48|374.98|369.58|374.65|369.25|219
1642659900000|2022-01-20 06:25:00|374.86|369.46|375.01|369.61|375.12|369.72|374.73|369.33|232
1642660200000|2022-01-20 06:30:00|375.02|369.62|374.98|369.58|375.13|369.73|374.9|369.5|275
1642660500000|2022-01-20 06:35:00|374.97|369.57|374.89|369.49|374.98|369.58|374.77|369.37|154
1642660800000|2022-01-20 06:40:00|374.91|369.51|375.25|369.85|375.51|370.11|374.84|369.44|222
1642661100000|2022-01-20 06:45:00|375.26|369.86|374.83|369.43|375.45|370.05|374.74|369.34|257
1642661400000|2022-01-20 06:50:00|374.82|369.42|374.91|369.51|374.96|369.56|374.8|369.4|168
1642661700000|2022-01-20 06:55:00|374.9|369.5|374.89|369.49|375.11|369.71|374.86|369.46|142
1642662000000|2022-01-20 07:00:00|374.9|369.5|374.64|369.24|374.95|369.55|374.37|368.97|261
1642662300000|2022-01-20 07:05:00|374.65|369.25|374.94|369.54|374.96|369.56|374.5|369.1|259
1642662600000|2022-01-20 07:10:00|374.93|369.53|374.71|369.31|375.02|369.62|374.4|369|236
1642662900000|2022-01-20 07:15:00|374.7|369.3|374.18|368.78|374.71|369.31|374.01|368.61|234
1642663200000|2022-01-20 07:20:00|374.14|368.74|374.45|369.05|374.46|369.06|374.07|368.67|193
1642663500000|2022-01-20 07:25:00|374.46|369.06|374.51|369.11|374.54|369.14|374.21|368.81|168
1642663800000|2022-01-20 07:30:00|374.53|369.13|374.4|369|374.59|369.19|374.39|368.99|195
1642664100000|2022-01-20 07:35:00|374.42|369.02|374.78|369.38|374.79|369.39|374.41|369.01|96
1642664400000|2022-01-20 07:40:00|374.81|369.41|375.18|369.78|375.4|370|374.81|369.41|303
1642664700000|2022-01-20 07:45:00|375.1|369.7|375|369.6|375.24|369.84|374.65|369.25|311
1642665000000|2022-01-20 07:50:00|374.99|369.59|374.81|369.41|375.03|369.63|374.55|369.15|209
1642665300000|2022-01-20 07:55:00|374.79|369.39|374.81|369.41|374.84|369.44|374.56|369.16|201
1642665600000|2022-01-20 08:00:00|374.8|369.4|374.42|369.02|375.01|369.61|374.37|368.97|318
1642665900000|2022-01-20 08:05:00|374.39|368.99|374.54|369.14|374.59|369.19|374.16|368.76|312
1642666200000|2022-01-20 08:10:00|374.55|369.15|374.68|369.28|374.78|369.38|374.46|369.06|231
1642666500000|2022-01-20 08:15:00|374.69|369.29|374.25|368.85|374.75|369.35|374.19|368.79|292
1642666800000|2022-01-20 08:20:00|374.2|368.8|374.19|368.79|374.36|368.96|373.96|368.56|269
1642667100000|2022-01-20 08:25:00|374.2|368.8|374.29|368.89|374.4|369|373.97|368.57|239
1642667400000|2022-01-20 08:30:00|374.33|368.93|374.52|369.12|374.8|369.4|374.02|368.62|303
1642667700000|2022-01-20 08:35:00|374.53|369.13|374.48|369.08|374.75|369.35|374.42|369.02|203
1642668000000|2022-01-20 08:40:00|374.54|369.14|374.17|368.77|374.61|369.21|374.05|368.65|236
1642668300000|2022-01-20 08:45:00|374.16|368.76|374.27|368.87|374.32|368.92|373.91|368.51|158
1642668600000|2022-01-20 08:50:00|374.35|368.95|374.7|369.3|374.96|369.56|374.3|368.9|331
1642668900000|2022-01-20 08:55:00|374.68|369.28|374.97|369.57|375.28|369.88|374.57|369.17|192
1642669200000|2022-01-20 09:00:00|374.93|369.53|374.27|368.87|375.27|369.87|374.25|368.85|285
1642669500000|2022-01-20 09:05:00|374.24|368.84|373.62|368.22|374.38|368.98|373.59|368.19|328
1642669800000|2022-01-20 09:10:00|373.61|368.21|373.6|368.2|373.67|368.27|373.49|368.09|186
1642670100000|2022-01-20 09:15:00|373.57|368.17|373.15|367.75|373.72|368.32|373.01|367.61|199
1642670400000|2022-01-20 09:20:00|373.14|367.74|373.39|367.99|373.44|368.04|372.96|367.56|198
1642670700000|2022-01-20 09:25:00|373.38|367.98|373.47|368.07|373.57|368.17|373.2|367.8|290
1642671000000|2022-01-20 09:30:00|373.46|368.06|373.7|368.3|373.71|368.31|373.4|368|208
1642671300000|2022-01-20 09:35:00|373.71|368.31|374.17|368.77|374.35|368.95|373.67|368.27|336
1642671600000|2022-01-20 09:40:00|374.18|368.78|374.75|369.35|374.83|369.43|374.09|368.69|284
1642671900000|2022-01-20 09:45:00|374.76|369.36|374.71|369.31|374.82|369.42|374.47|369.07|324
1642672200000|2022-01-20 09:50:00|374.7|369.3|374.68|369.28|374.73|369.33|374.57|369.17|211
1642672500000|2022-01-20 09:55:00|374.67|369.27|374.99|369.59|375.28|369.88|374.67|369.27|305
1642672800000|2022-01-20 10:00:00|375|369.6|375.29|369.89|375.39|369.99|374.93|369.53|318
1642673100000|2022-01-20 10:05:00|375.3|369.9|375.09|369.69|375.34|369.94|374.91|369.51|149
1642673400000|2022-01-20 10:10:00|375.1|369.7|375.12|369.72|375.42|370.02|375.04|369.64|301
1642673700000|2022-01-20 10:15:00|375.13|369.73|375.37|369.97|375.44|370.04|375.09|369.69|164
1642674000000|2022-01-20 10:20:00|375.36|369.96|375.36|369.96|375.44|370.04|375.15|369.75|171
1642674300000|2022-01-20 10:25:00|375.37|369.97|375.16|369.76|375.45|370.05|375.11|369.71|184
1642674600000|2022-01-20 10:30:00|375.15|369.75|375.02|369.62|375.47|370.07|375.01|369.61|283
1642674900000|2022-01-20 10:35:00|375.03|369.63|375.14|369.74|375.19|369.79|374.94|369.54|248
1642675200000|2022-01-20 10:40:00|375.19|369.79|375.22|369.82|375.55|370.15|375.17|369.77|200
1642675500000|2022-01-20 10:45:00|375.24|369.84|374.79|369.39|375.36|369.96|374.65|369.25|257
1642675800000|2022-01-20 10:50:00|374.78|369.38|374.97|369.57|375.07|369.67|374.47|369.07|290
1642676100000|2022-01-20 10:55:00|374.96|369.56|375.06|369.66|375.24|369.84|374.93|369.53|246
1642676400000|2022-01-20 11:00:00|375.02|369.62|375.5|370.1|375.63|370.23|374.98|369.58|325
1642676700000|2022-01-20 11:05:00|375.49|370.09|375.86|370.46|375.89|370.49|375.41|370.01|379
1642677000000|2022-01-20 11:10:00|375.9|370.5|375.41|370.01|376.02|370.62|375.4|370|335
1642677300000|2022-01-20 11:15:00|375.42|370.02|375.66|370.26|375.86|370.46|375.41|370.01|239
1642677600000|2022-01-20 11:20:00|375.67|370.27|375.71|370.31|375.79|370.39|375.52|370.12|175
1642677900000|2022-01-20 11:25:00|375.7|370.3|375.67|370.27|375.83|370.43|375.47|370.07|197
1642678200000|2022-01-20 11:30:00|375.68|370.28|375.67|370.27|375.82|370.42|375.24|369.84|192
1642678500000|2022-01-20 11:35:00|375.68|370.28|375.2|369.8|375.7|370.3|375.03|369.63|224
1642678800000|2022-01-20 11:40:00|375.21|369.81|375.33|369.93|375.44|370.04|375.21|369.81|171
1642679100000|2022-01-20 11:45:00|375.32|369.92|375.01|369.61|375.32|369.92|374.9|369.5|167
1642679400000|2022-01-20 11:50:00|375.02|369.62|374.86|369.46|375.29|369.89|374.86|369.46|163
1642679700000|2022-01-20 11:55:00|374.89|369.49|375.7|370.3|375.94|370.54|374.89|369.49|268
1642680000000|2022-01-20 12:00:00|375.66|370.26|374.81|369.41|375.66|370.26|374.68|369.28|329
1642680300000|2022-01-20 12:05:00|374.82|369.42|374.94|369.54|375.1|369.7|374.52|369.12|395
1642680600000|2022-01-20 12:10:00|374.97|369.57|375.4|370|375.4|370|374.86|369.46|202
1642680900000|2022-01-20 12:15:00|375.37|369.97|375.02|369.62|375.43|370.03|375.02|369.62|241
1642681200000|2022-01-20 12:20:00|375.03|369.63|375.13|369.73|375.3|369.9|375|369.6|231
1642681500000|2022-01-20 12:25:00|375.14|369.74|375.23|369.83|375.39|369.99|374.84|369.44|276
1642681800000|2022-01-20 12:30:00|375.22|369.82|374.86|369.46|375.27|369.87|374.83|369.43|175
1642682100000|2022-01-20 12:35:00|374.85|369.45|374.78|369.38|375.06|369.66|374.77|369.37|252
1642682400000|2022-01-20 12:40:00|374.79|369.39|374.83|369.43|374.99|369.59|374.69|369.29|249
1642682700000|2022-01-20 12:45:00|374.82|369.42|374.03|368.63|374.84|369.44|374.03|368.63|247
1642683000000|2022-01-20 12:50:00|374.02|368.62|374.84|369.44|374.89|369.49|374.02|368.62|158
1642683300000|2022-01-20 12:55:00|374.85|369.45|375.12|369.72|375.48|370.08|374.85|369.45|216
1642683600000|2022-01-20 13:00:00|375.11|369.71|375.42|370.02|375.56|370.16|374.78|369.38|253
1642683900000|2022-01-20 13:05:00|375.43|370.03|376.1|370.7|376.46|371.06|375.41|370.01|263
1642684200000|2022-01-20 13:10:00|376.09|370.69|375.4|370|376.09|370.69|375.12|369.72|326
1642684500000|2022-01-20 13:15:00|375.41|370.01|374.77|369.37|375.73|370.33|374.72|369.32|294
1642684800000|2022-01-20 13:20:00|374.76|369.36|374.91|369.51|375|369.6|374.74|369.34|209
1642685100000|2022-01-20 13:25:00|374.9|369.5|375.54|370.14|375.63|370.23|374.82|369.42|297
1642685400000|2022-01-20 13:30:00|375.53|370.13|377.39|371.99|377.48|372.08|375.49|370.09|455
1642685700000|2022-01-20 13:35:00|377.36|371.96|377.49|372.09|377.59|372.19|376.96|371.56|472
1642686000000|2022-01-20 13:40:00|377.5|372.1|377.69|372.29|377.82|372.42|377.45|372.05|318
1642686300000|2022-01-20 13:45:00|377.7|372.3|378.4|373|378.43|373.03|377.58|372.18|394
1642686600000|2022-01-20 13:50:00|378.41|373.01|378.15|372.75|378.46|373.06|377.84|372.44|479
1642686900000|2022-01-20 13:55:00|378.2|372.8|378.26|372.86|378.39|372.99|377.82|372.42|423
1642687200000|2022-01-20 14:00:00|378.29|372.89|378.41|373.01|378.61|373.21|377.95|372.55|410
1642687500000|2022-01-20 14:05:00|378.4|373|378.91|373.51|379.1|373.7|378.4|373|439
1642687800000|2022-01-20 14:10:00|378.96|373.56|379.02|373.62|379.24|373.84|378.57|373.17|460
1642688100000|2022-01-20 14:15:00|379.03|373.63|379.25|373.85|379.25|373.85|378.67|373.27|482
1642688400000|2022-01-20 14:20:00|379.14|373.74|379.19|373.79|379.39|373.99|378.98|373.58|416
1642688700000|2022-01-20 14:25:00|379.21|373.81|378.42|373.02|379.23|373.83|378.41|373.01|348
1642689000000|2022-01-20 14:30:00|378.4|373|379.47|374.07|379.61|374.21|378.39|372.99|513
1642689300000|2022-01-20 14:35:00|379.48|374.08|379.48|374.08|379.66|374.26|379.19|373.79|514
1642689600000|2022-01-20 14:40:00|379.47|374.07|379.62|374.22|380.09|374.69|379.25|373.85|454
1642689900000|2022-01-20 14:45:00|379.63|374.23|380.01|374.61|380.43|375.03|379.63|374.23|491
1642690200000|2022-01-20 14:50:00|380.02|374.62|380.67|375.27|381|375.6|380.02|374.62|517
1642690500000|2022-01-20 14:55:00|380.68|375.28|382.51|377.11|383.49|378.09|380.42|375.02|758
1642690800000|2022-01-20 15:00:00|382.84|377.44|385.17|379.77|385.17|379.77|382.54|377.14|679
1642691100000|2022-01-20 15:05:00|385.22|379.82|385.97|380.57|386.56|381.16|385.16|379.76|693
1642691400000|2022-01-20 15:10:00|385.94|380.54|385.37|379.97|386.47|381.07|385.2|379.8|611
1642691700000|2022-01-20 15:15:00|385.36|379.96|385.01|379.61|385.56|380.16|384.64|379.24|589
1642692000000|2022-01-20 15:20:00|385|379.6|385.68|380.28|385.69|380.29|384.95|379.55|454
1642692300000|2022-01-20 15:25:00|385.69|380.29|385.87|380.47|386.3|380.9|385.55|380.15|446
1642692600000|2022-01-20 15:30:00|385.85|380.45|386.1|380.7|386.62|381.22|385.6|380.2|497
1642692900000|2022-01-20 15:35:00|386.11|380.71|386.06|380.66|386.34|380.94|385.76|380.36|510
1642693200000|2022-01-20 15:40:00|386.05|380.65|385.94|380.54|386.41|381.01|385.87|380.47|322
1642693500000|2022-01-20 15:45:00|385.92|380.52|385.8|380.4|385.94|380.54|385.69|380.29|414
1642693800000|2022-01-20 15:50:00|385.78|380.38|386.04|380.64|386.19|380.79|385.69|380.29|370
1642694100000|2022-01-20 15:55:00|386.05|380.65|386.02|380.62|386.61|381.21|385.8|380.4|510
1642694400000|2022-01-20 16:00:00|386.07|380.67|386.24|380.84|386.81|381.41|386.07|380.67|552
1642694700000|2022-01-20 16:05:00|386.23|380.83|385.45|380.05|386.47|381.07|385.37|379.97|527
1642695000000|2022-01-20 16:10:00|385.44|380.04|385.47|380.07|385.5|380.1|384.96|379.56|499
1642695300000|2022-01-20 16:15:00|385.46|380.06|385.38|379.98|385.6|380.2|385.03|379.63|468
1642695600000|2022-01-20 16:20:00|385.39|379.99|385.12|379.72|385.63|380.23|384.91|379.51|442
1642695900000|2022-01-20 16:25:00|385.14|379.74|385.41|380.01|385.57|380.17|385.06|379.66|295
1642696200000|2022-01-20 16:30:00|385.4|380|385.11|379.71|385.51|380.11|385.02|379.62|404
1642696500000|2022-01-20 16:35:00|385.08|379.68|384.82|379.42|385.08|379.68|384.75|379.35|315
1642696800000|2022-01-20 16:40:00|384.84|379.44|384.2|378.8|384.92|379.52|384.12|378.72|398
1642697100000|2022-01-20 16:45:00|384.21|378.81|384.09|378.69|384.61|379.21|384.07|378.67|363
1642697400000|2022-01-20 16:50:00|384.08|378.68|384.15|378.75|384.51|379.11|384.07|378.67|336
1642697700000|2022-01-20 16:55:00|384.14|378.74|384.43|379.03|384.61|379.21|384.14|378.74|382
1642698000000|2022-01-20 17:00:00|384.44|379.04|384.16|378.76|384.67|379.27|384.16|378.76|399
1642698300000|2022-01-20 17:05:00|384.17|378.77|384.01|378.61|384.17|378.77|383.92|378.52|335
1642698600000|2022-01-20 17:10:00|384.02|378.62|384.02|378.62|384.27|378.87|384|378.6|259
1642698900000|2022-01-20 17:15:00|384.03|378.63|383.94|378.54|384.26|378.86|383.94|378.54|328
1642699200000|2022-01-20 17:20:00|383.95|378.55|383.91|378.51|384.04|378.64|383.8|378.4|296
1642699500000|2022-01-20 17:25:00|383.92|378.52|383.9|378.5|383.93|378.53|383.43|378.03|334
1642699800000|2022-01-20 17:30:00|383.89|378.49|383.61|378.21|384|378.6|383.55|378.15|319
1642700100000|2022-01-20 17:35:00|383.6|378.2|383.27|377.87|383.61|378.21|383.12|377.72|330
1642700400000|2022-01-20 17:40:00|383.28|377.88|382.94|377.54|383.32|377.92|382.94|377.54|301
1642700700000|2022-01-20 17:45:00|382.9|377.5|382.85|377.45|383.1|377.7|382.77|377.37|274
1642701000000|2022-01-20 17:50:00|382.84|377.44|382.56|377.16|382.96|377.56|382.5|377.1|425
1642701300000|2022-01-20 17:55:00|382.57|377.17|383.05|377.65|383.28|377.88|382.45|377.05|394
1642701600000|2022-01-20 18:00:00|383.04|377.64|382.38|376.98|383.08|377.68|382.35|376.95|377
1642701900000|2022-01-20 18:05:00|382.37|376.97|382.27|376.87|382.4|377|382.09|376.69|324
1642702200000|2022-01-20 18:10:00|382.28|376.88|382.86|377.46|382.88|377.48|382.21|376.81|305
1642702500000|2022-01-20 18:15:00|382.89|377.49|382.66|377.26|382.93|377.53|382.45|377.05|332
1642702800000|2022-01-20 18:20:00|382.68|377.28|382.69|377.29|382.79|377.39|382.52|377.12|357
1642703100000|2022-01-20 18:25:00|382.68|377.28|382.55|377.15|383.36|377.96|382.51|377.11|402
1642703400000|2022-01-20 18:30:00|382.57|377.17|382.58|377.18|382.67|377.27|382.28|376.88|405
1642703700000|2022-01-20 18:35:00|382.59|377.19|382.63|377.23|382.76|377.36|382.49|377.09|377
1642704000000|2022-01-20 18:40:00|382.62|377.22|382.42|377.02|382.71|377.31|382.41|377.01|242
1642704300000|2022-01-20 18:45:00|382.41|377.01|382.56|377.16|382.67|377.27|382.21|376.81|299
1642704600000|2022-01-20 18:50:00|382.55|377.15|382.52|377.12|382.82|377.42|382.48|377.08|247
1642704900000|2022-01-20 18:55:00|382.51|377.11|381.01|375.61|382.77|377.37|381.01|375.61|280
1642705200000|2022-01-20 19:00:00|381.03|375.63|380.84|375.44|381.05|375.65|379.98|374.58|540
1642705500000|2022-01-20 19:05:00|380.83|375.43|380.36|374.96|380.85|375.45|380.35|374.95|253
1642705800000|2022-01-20 19:10:00|380.35|374.95|381.83|376.43|382.59|377.19|379.96|374.56|601
1642706100000|2022-01-20 19:15:00|381.84|376.44|382.13|376.73|382.29|376.89|381.6|376.2|514
1642706400000|2022-01-20 19:20:00|382.15|376.75|381.73|376.33|382.36|376.96|381.56|376.16|386
1642706700000|2022-01-20 19:25:00|381.72|376.32|382.17|376.77|382.98|377.58|381.53|376.13|390
1642707000000|2022-01-20 19:30:00|382.16|376.76|381.73|376.33|382.27|376.87|381.6|376.2|342
1642707300000|2022-01-20 19:35:00|381.77|376.37|381.77|376.37|381.78|376.38|381.46|376.06|298
1642707600000|2022-01-20 19:40:00|381.78|376.38|381.36|375.96|381.8|376.4|381.25|375.85|345
1642707900000|2022-01-20 19:45:00|381.35|375.95|381.14|375.74|381.45|376.05|381.02|375.62|364
1642708200000|2022-01-20 19:50:00|381.15|375.75|381.58|376.18|381.61|376.21|381.1|375.7|298
1642708500000|2022-01-20 19:55:00|381.59|376.19|381.6|376.2|381.75|376.35|381.34|375.94|285
1642708800000|2022-01-20 20:00:00|381.61|376.21|381.29|375.89|381.78|376.38|381.09|375.69|378
1642709100000|2022-01-20 20:05:00|381.31|375.91|381.06|375.66|381.41|376.01|380.99|375.59|331
1642709400000|2022-01-20 20:10:00|381.05|375.65|380.28|374.88|381.23|375.83|380.22|374.82|372
1642709700000|2022-01-20 20:15:00|380.27|374.87|380.08|374.68|380.45|375.05|379.97|374.57|355
1642710000000|2022-01-20 20:20:00|380.07|374.67|379.98|374.58|380.2|374.8|379.89|374.49|319
1642710300000|2022-01-20 20:25:00|379.97|374.57|379.39|373.99|380.09|374.69|379.36|373.96|434
1642710600000|2022-01-20 20:30:00|379.38|373.98|379.29|373.89|379.52|374.12|379.15|373.75|337
1642710900000|2022-01-20 20:35:00|379.3|373.9|378.85|373.45|379.3|373.9|378.75|373.35|325
1642711200000|2022-01-20 20:40:00|378.86|373.46|378.75|373.35|379.22|373.82|378.66|373.26|404
1642711500000|2022-01-20 20:45:00|378.77|373.37|378.8|373.4|378.97|373.57|378.67|373.27|367
1642711800000|2022-01-20 20:50:00|378.78|373.38|379.06|373.66|379.62|374.22|378.74|373.34|457
1642712100000|2022-01-20 20:55:00|379.05|373.65|379.34|373.94|379.51|374.11|378.72|373.32|525
1642712400000|2022-01-20 21:00:00|379.35|373.95|378.91|373.51|379.45|374.05|378.78|373.38|407
1642712700000|2022-01-20 21:05:00|378.9|373.5|379.06|373.66|379.14|373.74|378.8|373.4|316
1642713000000|2022-01-20 21:10:00|379.07|373.67|377.92|372.52|379.2|373.8|377.89|372.49|370
1642713300000|2022-01-20 21:15:00|377.93|372.53|378.23|372.83|378.49|373.09|377.84|372.44|416
1642713600000|2022-01-20 21:20:00|378.22|372.82|377.82|372.42|378.24|372.84|377.55|372.15|358
1642713900000|2022-01-20 21:25:00|377.81|372.41|377.97|372.57|378.09|372.69|377.59|372.19|318
1642714200000|2022-01-20 21:30:00|377.96|372.56|377.84|372.44|378.14|372.74|377.84|372.44|372
1642714500000|2022-01-20 21:35:00|377.83|372.43|377.43|372.03|377.83|372.43|377.41|372.01|511
1642714800000|2022-01-20 21:40:00|377.42|372.02|375.01|369.61|377.43|372.03|374.06|368.66|855
1642715100000|2022-01-20 21:45:00|374.98|369.58|373.48|368.08|374.98|369.58|373.08|367.68|884
1642715400000|2022-01-20 21:50:00|373.47|368.07|371.88|366.48|373.9|368.5|371.6|366.2|684
1642715700000|2022-01-20 21:55:00|371.85|366.45|368.88|363.48|371.89|366.49|368.83|363.43|803
1642716000000|2022-01-20 22:00:00|368.86|363.46|368.95|363.55|369.61|364.21|367.38|361.98|817
1642716300000|2022-01-20 22:05:00|368.93|363.53|367.79|362.39|369.31|363.91|367.74|362.34|778
1642716600000|2022-01-20 22:10:00|367.77|362.37|367.54|362.14|367.87|362.47|366.36|360.96|679
1642716900000|2022-01-20 22:15:00|367.53|362.13|366.34|360.94|367.53|362.13|365.28|359.88|538
1642717200000|2022-01-20 22:20:00|366.39|360.99|365.34|359.94|366.48|361.08|365.27|359.87|595
1642717500000|2022-01-20 22:25:00|365.33|359.93|367.58|362.18|367.61|362.21|365.24|359.84|570
1642717800000|2022-01-20 22:30:00|367.59|362.19|366.61|361.21|367.72|362.32|366.57|361.17|385
1642718100000|2022-01-20 22:35:00|366.6|361.2|366.93|361.53|367.08|361.68|366.41|361.01|256
1642718400000|2022-01-20 22:40:00|366.87|361.47|365.73|360.33|366.87|361.47|365.68|360.28|329
1642718700000|2022-01-20 22:45:00|365.69|360.29|364|358.6|365.73|360.33|363.33|357.93|635
1642719000000|2022-01-20 22:50:00|364.03|358.63|366.13|360.73|366.22|360.82|363.67|358.27|672
1642719300000|2022-01-20 22:55:00|366.14|360.74|365.91|360.51|366.16|360.76|365.66|360.26|396
1642719600000|2022-01-20 23:00:00|365.9|360.5|365.06|359.66|365.9|360.5|364.99|359.59|556
1642719900000|2022-01-20 23:05:00|365.07|359.67|364.31|358.91|365.41|360.01|364.09|358.69|477
1642720200000|2022-01-20 23:10:00|364.33|358.93|364.41|359.01|364.68|359.28|364.03|358.63|359
1642720500000|2022-01-20 23:15:00|364.4|359|362.04|356.64|364.4|359|361.86|356.46|731
1642720800000|2022-01-20 23:20:00|361.92|356.52|361.79|356.39|362.44|357.04|361.46|356.06|687
1642721100000|2022-01-20 23:25:00|361.83|356.43|362.43|357.03|363.16|357.76|361.75|356.35|660
1642721400000|2022-01-20 23:30:00|362.45|357.05|361.54|356.14|362.5|357.1|361.21|355.81|654
1642721700000|2022-01-20 23:35:00|361.56|356.16|361.63|356.23|361.83|356.43|360.79|355.39|400
1642722000000|2022-01-20 23:40:00|361.61|356.21|361.38|355.98|361.68|356.28|360.82|355.42|475
1642722300000|2022-01-20 23:45:00|361.37|355.97|360.37|354.97|361.38|355.98|360.34|354.94|597
1642722600000|2022-01-20 23:50:00|360.36|354.96|359.8|354.4|360.45|355.05|359.17|353.77|659
1642722900000|2022-01-20 23:55:00|359.78|354.38|360.37|354.97|360.82|355.42|359.06|353.66|621
1642723200000|2022-01-21 00:00:00|360.36|354.96|357.84|352.44|360.74|355.34|356.94|351.54|759
1642723500000|2022-01-21 00:05:00|357.82|352.42|359.09|353.69|359.2|353.8|357.72|352.32|595
1642723800000|2022-01-21 00:10:00|359.12|353.72|358.78|353.38|359.25|353.85|357.71|352.31|599
1642724100000|2022-01-21 00:15:00|358.77|353.37|359.96|354.56|360.03|354.63|358.24|352.84|497
1642724400000|2022-01-21 00:20:00|359.95|354.55|359.62|354.22|359.95|354.55|358.73|353.33|554
1642724700000|2022-01-21 00:25:00|359.61|354.21|361.44|356.04|361.67|356.27|359.5|354.1|579
1642725000000|2022-01-21 00:30:00|361.42|356.02|361.83|356.43|361.83|356.43|360.54|355.14|631
1642725300000|2022-01-21 00:35:00|361.84|356.44|362.59|357.19|362.68|357.28|361.84|356.44|481
1642725600000|2022-01-21 00:40:00|362.58|357.18|362.23|356.83|362.63|357.23|362.01|356.61|441
1642725900000|2022-01-21 00:45:00|362.21|356.81|361.5|356.1|362.25|356.85|361.49|356.09|417
1642726200000|2022-01-21 00:50:00|361.49|356.09|360.85|355.45|361.5|356.1|360.67|355.27|404
1642726500000|2022-01-21 00:55:00|360.86|355.46|361.07|355.67|361.26|355.86|360.61|355.21|422
1642726800000|2022-01-21 01:00:00|361.06|355.66|360.04|354.64|361.3|355.9|359.83|354.43|623
1642727100000|2022-01-21 01:05:00|360.05|354.65|358.04|352.64|360.06|354.66|357.82|352.42|642
1642727400000|2022-01-21 01:10:00|358.05|352.65|358.35|352.95|358.44|353.04|357.89|352.49|424
1642727700000|2022-01-21 01:15:00|358.34|352.94|358.91|353.51|359.11|353.71|358.27|352.87|336
1642728000000|2022-01-21 01:20:00|358.89|353.49|357.85|352.45|359.17|353.77|357.76|352.36|368
1642728300000|2022-01-21 01:25:00|357.84|352.44|357.71|352.31|357.94|352.54|357.69|352.29|211
1642728600000|2022-01-21 01:30:00|357.72|352.32|357.64|352.24|357.75|352.35|356.91|351.51|513
1642728900000|2022-01-21 01:35:00|357.63|352.23|353.71|348.31|357.64|352.24|353.47|348.07|744
1642729200000|2022-01-21 01:40:00|353.61|348.21|353.29|347.89|354.38|348.98|352.82|347.42|843
1642729500000|2022-01-21 01:45:00|353.33|347.93|351.11|345.71|353.45|348.05|350.06|344.66|889
1642729800000|2022-01-21 01:50:00|351.12|345.72|350.61|345.21|351.74|346.34|349.89|344.49|796
1642730100000|2022-01-21 01:55:00|350.64|345.24|349.68|344.28|350.66|345.26|349.19|343.79|734
1642730400000|2022-01-21 02:00:00|349.69|344.29|352.63|347.23|353.11|347.71|349.18|343.78|835
1642730700000|2022-01-21 02:05:00|352.64|347.24|352.07|346.67|352.85|347.45|351.51|346.11|639
1642731000000|2022-01-21 02:10:00|352.06|346.66|351.53|346.13|352.5|347.1|350.96|345.56|585
1642731300000|2022-01-21 02:15:00|351.52|346.12|350.96|345.56|352.29|346.89|350.67|345.27|648
1642731600000|2022-01-21 02:20:00|350.98|345.58|354.63|349.23|354.63|349.23|349|343.6|928
1642731900000|2022-01-21 02:25:00|354.48|349.08|353.75|348.35|355.21|349.81|352.89|347.49|763
1642732200000|2022-01-21 02:30:00|353.73|348.33|352.22|346.82|353.93|348.53|351.81|346.41|780
1642732500000|2022-01-21 02:35:00|352.21|346.81|352.16|346.76|352.52|347.12|351.56|346.16|752
1642732800000|2022-01-21 02:40:00|352.18|346.78|351.22|345.82|352.37|346.97|351.09|345.69|695
1642733100000|2022-01-21 02:45:00|351.23|345.83|350.74|345.34|351.68|346.28|350.62|345.22|817
1642733400000|2022-01-21 02:50:00|350.72|345.32|351.84|346.44|351.92|346.52|350.66|345.26|674
1642733700000|2022-01-21 02:55:00|351.85|346.45|351.04|345.64|352.22|346.82|350.63|345.23|645
1642734000000|2022-01-21 03:00:00|350.97|345.57|351.09|345.69|351.55|346.15|350.36|344.96|641
1642734300000|2022-01-21 03:05:00|351.1|345.7|349.71|344.31|351.16|345.76|349.24|343.84|674
1642734600000|2022-01-21 03:10:00|349.72|344.32|349.67|344.27|350.35|344.95|348.77|343.37|791
1642734900000|2022-01-21 03:15:00|349.7|344.3|349.4|344|349.93|344.53|348.9|343.5|731
1642735200000|2022-01-21 03:20:00|349.41|344.01|349.21|343.81|349.8|344.4|348.89|343.49|672
1642735500000|2022-01-21 03:25:00|349.22|343.82|346.7|341.3|349.35|343.95|345.93|340.53|804
1642735800000|2022-01-21 03:30:00|346.67|341.27|344.61|339.21|346.85|341.45|344.18|338.78|971
1642736100000|2022-01-21 03:35:00|344.62|339.22|344.9|339.5|345.69|340.29|342.66|337.26|969
1642736400000|2022-01-21 03:40:00|344.89|339.49|345.37|339.97|346.03|340.63|344.23|338.83|839
1642736700000|2022-01-21 03:45:00|345.35|339.95|344.49|339.09|346.74|341.34|344.31|338.91|803
1642737000000|2022-01-21 03:50:00|344.5|339.1|343.43|338.03|344.53|339.13|343.05|337.65|756
1642737300000|2022-01-21 03:55:00|343.41|338.01|342.42|337.02|343.58|338.18|341.65|336.25|762
1642737600000|2022-01-21 04:00:00|342.41|337.01|344.52|339.12|344.66|339.26|342.2|336.8|754
1642737900000|2022-01-21 04:05:00|344.53|339.13|344.57|339.17|345.47|340.07|344.27|338.87|662
1642738200000|2022-01-21 04:10:00|344.59|339.19|344.66|339.26|345.44|340.04|344.53|339.13|556
1642738500000|2022-01-21 04:15:00|344.65|339.25|345.17|339.77|345.36|339.96|344.17|338.77|621
1642738800000|2022-01-21 04:20:00|345.16|339.76|345.29|339.89|345.44|340.04|344.83|339.43|506
1642739100000|2022-01-21 04:25:00|345.3|339.9|345.66|340.26|345.98|340.58|345.18|339.78|451
1642739400000|2022-01-21 04:30:00|345.67|340.27|344.92|339.52|345.92|340.52|344.92|339.52|458
1642739700000|2022-01-21 04:35:00|344.93|339.53|346.65|341.25|347.26|341.86|344.9|339.5|628
1642740000000|2022-01-21 04:40:00|346.64|341.24|345.19|339.79|346.64|341.24|345.19|339.79|521
1642740300000|2022-01-21 04:45:00|345.24|339.84|345.66|340.26|345.68|340.28|344.9|339.5|509
1642740600000|2022-01-21 04:50:00|345.67|340.27|345.75|340.35|345.77|340.37|345.41|340.01|338
1642740900000|2022-01-21 04:55:00|345.74|340.34|345.25|339.85|346.1|340.7|345.03|339.63|353
1642741200000|2022-01-21 05:00:00|345.26|339.86|344.55|339.15|345.26|339.86|343.51|338.11|534
1642741500000|2022-01-21 05:05:00|344.56|339.16|345.22|339.82|345.28|339.88|344.28|338.88|451
1642741800000|2022-01-21 05:10:00|345.21|339.81|344.18|338.78|345.41|340.01|344.16|338.76|345
1642742100000|2022-01-21 05:15:00|344.17|338.77|344.14|338.74|344.56|339.16|344.01|338.61|363
1642742400000|2022-01-21 05:20:00|344.13|338.73|344.68|339.28|344.69|339.29|344.13|338.73|275
1642742700000|2022-01-21 05:25:00|344.67|339.27|344.99|339.59|345.35|339.95|344.53|339.13|375
1642743000000|2022-01-21 05:30:00|345|339.6|345.05|339.65|345.43|340.03|344.59|339.19|471
1642743300000|2022-01-21 05:35:00|345.07|339.67|345.84|340.44|345.99|340.59|344.95|339.55|338
1642743600000|2022-01-21 05:40:00|345.85|340.45|346.06|340.66|346.29|340.89|345.69|340.29|384
1642743900000|2022-01-21 05:45:00|346.07|340.67|346.17|340.77|346.56|341.16|346.06|340.66|466
1642744200000|2022-01-21 05:50:00|346.18|340.78|345.67|340.27|346.28|340.88|345.59|340.19|481
1642744500000|2022-01-21 05:55:00|345.66|340.26|344.88|339.48|346.26|340.86|344.65|339.25|501
1642744800000|2022-01-21 06:00:00|344.87|339.47|344.22|338.82|345.56|340.16|344.22|338.82|511
1642745100000|2022-01-21 06:05:00|344.19|338.79|345.19|339.79|345.49|340.09|344.07|338.67|549
1642745400000|2022-01-21 06:10:00|345.21|339.81|344.67|339.27|345.65|340.25|344.34|338.94|540
1642745700000|2022-01-21 06:15:00|344.65|339.25|344.62|339.22|344.98|339.58|344.32|338.92|531
1642746000000|2022-01-21 06:20:00|344.61|339.21|344.85|339.45|345.25|339.85|344.53|339.13|443
1642746300000|2022-01-21 06:25:00|344.84|339.44|345.08|339.68|345.18|339.78|344.21|338.81|494
1642746600000|2022-01-21 06:30:00|345.06|339.66|344.55|339.15|345.29|339.89|344.31|338.91|576
1642746900000|2022-01-21 06:35:00|344.49|339.09|344.59|339.19|345.17|339.77|344.41|339.01|483
1642747200000|2022-01-21 06:40:00|344.58|339.18|344.13|338.73|345.06|339.66|344.07|338.67|457
1642747500000|2022-01-21 06:45:00|344.16|338.76|344.59|339.19|344.63|339.23|343.62|338.22|500
1642747800000|2022-01-21 06:50:00|344.6|339.2|344.42|339.02|344.61|339.21|343.85|338.45|463
1642748100000|2022-01-21 06:55:00|344.43|339.03|344.08|338.68|344.68|339.28|344.08|338.68|360
1642748400000|2022-01-21 07:00:00|344.07|338.67|343.52|338.12|344.52|339.12|343.18|337.78|625
1642748700000|2022-01-21 07:05:00|343.51|338.11|344.19|338.79|344.71|339.31|343.44|338.04|500
1642749000000|2022-01-21 07:10:00|344.18|338.78|345.02|339.62|345.02|339.62|344.08|338.68|416
1642749300000|2022-01-21 07:15:00|345.01|339.61|345.29|339.89|345.38|339.98|344.74|339.34|388
1642749600000|2022-01-21 07:20:00|345.3|339.9|345.32|339.92|345.55|340.15|345.19|339.79|319
1642749900000|2022-01-21 07:25:00|345.33|339.93|345.93|340.53|346|340.6|345.32|339.92|332
1642750200000|2022-01-21 07:30:00|345.91|340.51|344.46|339.06|346.01|340.61|344.46|339.06|384
1642750500000|2022-01-21 07:35:00|344.51|339.11|344.64|339.24|345.16|339.76|344.23|338.83|479
1642750800000|2022-01-21 07:40:00|344.65|339.25|345.17|339.77|345.19|339.79|344.51|339.11|362
1642751100000|2022-01-21 07:45:00|345.18|339.78|346.2|340.8|346.3|340.9|345.09|339.69|521
1642751400000|2022-01-21 07:50:00|346.21|340.81|345.63|340.23|346.54|341.14|345.55|340.15|478
1642751700000|2022-01-21 07:55:00|345.64|340.24|345.75|340.35|345.86|340.46|345.4|340|385
1642752000000|2022-01-21 08:00:00|345.76|340.36|345.76|340.36|345.87|340.47|345.02|339.62|474
1642752300000|2022-01-21 08:05:00|345.77|340.37|346.73|341.33|346.86|341.46|345.74|340.34|519
1642752600000|2022-01-21 08:10:00|346.72|341.32|346.34|340.94|346.84|341.44|346.33|340.93|441
1642752900000|2022-01-21 08:15:00|346.33|340.93|345.52|340.12|346.35|340.95|345.46|340.06|357
1642753200000|2022-01-21 08:20:00|345.5|340.1|345.82|340.42|345.93|340.53|345.28|339.88|374
1642753500000|2022-01-21 08:25:00|345.81|340.41|346.44|341.04|346.5|341.1|345.61|340.21|394
1642753800000|2022-01-21 08:30:00|346.43|341.03|346.78|341.38|347.29|341.89|346.14|340.74|447
1642754100000|2022-01-21 08:35:00|346.76|341.36|346.58|341.18|347.1|341.7|346.54|341.14|465
1642754400000|2022-01-21 08:40:00|346.57|341.17|346.51|341.11|346.88|341.48|346.41|341.01|327
1642754700000|2022-01-21 08:45:00|346.5|341.1|346.06|340.66|346.89|341.49|345.69|340.29|394
1642755000000|2022-01-21 08:50:00|346.04|340.64|346.2|340.8|346.23|340.83|345.74|340.34|412
1642755300000|2022-01-21 08:55:00|346.19|340.79|346.51|341.11|346.83|341.43|346.11|340.71|461
1642755600000|2022-01-21 09:00:00|346.52|341.12|346.1|340.7|346.81|341.41|346.03|340.63|378
1642755900000|2022-01-21 09:05:00|346.09|340.69|345.15|339.75|346.26|340.86|344.93|339.53|463
1642756200000|2022-01-21 09:10:00|345.16|339.76|345.53|340.13|345.81|340.41|345.1|339.7|425
1642756500000|2022-01-21 09:15:00|345.54|340.14|345.65|340.25|345.77|340.37|345.31|339.91|375
1642756800000|2022-01-21 09:20:00|345.66|340.26|346.14|340.74|346.25|340.85|345.49|340.09|450
1642757100000|2022-01-21 09:25:00|346.13|340.73|345.98|340.58|346.43|341.03|345.91|340.51|429
1642757400000|2022-01-21 09:30:00|345.97|340.57|346.04|340.64|346.12|340.72|345.83|340.43|314
1642757700000|2022-01-21 09:35:00|346.02|340.62|345.76|340.36|346.49|341.09|345.7|340.3|378
1642758000000|2022-01-21 09:40:00|345.79|340.39|346.06|340.66|346.16|340.76|345.65|340.25|446
1642758300000|2022-01-21 09:45:00|346.07|340.67|346.19|340.79|346.47|341.07|346|340.6|375
1642758600000|2022-01-21 09:50:00|346.18|340.78|346.67|341.27|346.88|341.48|346.07|340.67|359
1642758900000|2022-01-21 09:55:00|346.7|341.3|345.87|340.47|346.77|341.37|345.83|340.43|350
1642759200000|2022-01-21 10:00:00|345.86|340.46|346.14|340.74|346.15|340.75|345.44|340.04|478
1642759500000|2022-01-21 10:05:00|346.15|340.75|345.99|340.59|346.79|341.39|345.85|340.45|351
1642759800000|2022-01-21 10:10:00|345.97|340.57|346.22|340.82|346.88|341.48|345.97|340.57|406
1642760100000|2022-01-21 10:15:00|346.21|340.81|345.83|340.43|347.14|341.74|345.82|340.42|408
1642760400000|2022-01-21 10:20:00|345.82|340.42|346.51|341.11|346.6|341.2|345.46|340.06|376
1642760700000|2022-01-21 10:25:00|346.55|341.15|346.6|341.2|346.87|341.47|346.05|340.65|361
1642761000000|2022-01-21 10:30:00|346.61|341.21|346.69|341.29|346.86|341.46|346.29|340.89|408
1642761300000|2022-01-21 10:35:00|346.7|341.3|346.08|340.68|346.97|341.57|346.02|340.62|335
1642761600000|2022-01-21 10:40:00|346.06|340.66|345.74|340.34|346.49|341.09|345.37|339.97|390
1642761900000|2022-01-21 10:45:00|345.75|340.35|346.25|340.85|346.25|340.85|345.57|340.17|346
1642762200000|2022-01-21 10:50:00|346.24|340.84|345.4|340|346.55|341.15|345.38|339.98|408
1642762500000|2022-01-21 10:55:00|345.41|340.01|346.29|340.89|346.56|341.16|345.41|340.01|517
1642762800000|2022-01-21 11:00:00|346.28|340.88|346.42|341.02|346.63|341.23|345.87|340.47|429
1642763100000|2022-01-21 11:05:00|346.4|341|345.79|340.39|346.65|341.25|345.47|340.07|469
1642763400000|2022-01-21 11:10:00|345.81|340.41|345.9|340.5|346.28|340.88|345.5|340.1|490
1642763700000|2022-01-21 11:15:00|345.91|340.51|345.37|339.97|345.99|340.59|345.31|339.91|550
1642764000000|2022-01-21 11:20:00|345.38|339.98|345.36|339.96|345.45|340.05|344.71|339.31|645
1642764300000|2022-01-21 11:25:00|345.35|339.95|346.24|340.84|346.3|340.9|345.12|339.72|459
1642764600000|2022-01-21 11:30:00|346.27|340.87|345.04|339.64|346.34|340.94|344.98|339.58|568
1642764900000|2022-01-21 11:35:00|345.05|339.65|346.06|340.66|346.06|340.66|344.95|339.55|416
1642765200000|2022-01-21 11:40:00|346.04|340.64|346.38|340.98|346.39|340.99|345.72|340.32|407
1642765500000|2022-01-21 11:45:00|346.37|340.97|345.9|340.5|346.38|340.98|345.64|340.24|397
1642765800000|2022-01-21 11:50:00|345.92|340.52|345.76|340.36|346.19|340.79|345.69|340.29|398
1642766100000|2022-01-21 11:55:00|345.75|340.35|346.35|340.95|346.38|340.98|345.65|340.25|490
1642766400000|2022-01-21 12:00:00|346.36|340.96|345.7|340.3|346.82|341.42|345.67|340.27|381
1642766700000|2022-01-21 12:05:00|345.71|340.31|343.26|337.86|345.79|340.39|343.26|337.86|632
1642767000000|2022-01-21 12:10:00|343.25|337.85|342.34|336.94|343.25|337.85|342.33|336.93|541
1642767300000|2022-01-21 12:15:00|342.35|336.95|343.51|338.11|343.53|338.13|341.53|336.13|745
1642767600000|2022-01-21 12:20:00|343.5|338.1|343.84|338.44|344.36|338.96|343.3|337.9|694
1642767900000|2022-01-21 12:25:00|343.85|338.45|342.94|337.54|343.87|338.47|342.9|337.5|498
1642768200000|2022-01-21 12:30:00|342.92|337.52|340.69|335.29|342.93|337.53|340.69|335.29|680
1642768500000|2022-01-21 12:35:00|340.63|335.23|334.4|329|340.63|335.23|334.4|329|1004
1642768800000|2022-01-21 12:40:00|334.41|329.01|336.26|330.86|336.26|330.86|333.82|328.42|869
1642769100000|2022-01-21 12:45:00|336.25|330.85|337.87|332.47|338.36|332.96|335.68|330.28|871
1642769400000|2022-01-21 12:50:00|337.9|332.5|337.22|331.82|338.87|333.47|337.13|331.73|811
1642769700000|2022-01-21 12:55:00|337.25|331.85|339.34|333.94|339.54|334.14|336.77|331.37|843
1642770000000|2022-01-21 13:00:00|339.38|333.98|341.02|335.62|341.42|336.02|339.38|333.98|838
1642770300000|2022-01-21 13:05:00|341.05|335.65|340.48|335.08|341.55|336.15|339.88|334.48|779
1642770600000|2022-01-21 13:10:00|340.47|335.07|340.54|335.14|340.73|335.33|339.18|333.78|777
1642770900000|2022-01-21 13:15:00|340.51|335.11|340.35|334.95|340.75|335.35|339.45|334.05|714
1642771200000|2022-01-21 13:20:00|340.37|334.97|339.74|334.34|340.89|335.49|339.61|334.21|621
1642771500000|2022-01-21 13:25:00|339.75|334.35|339.9|334.5|340.18|334.78|339.14|333.74|658
1642771800000|2022-01-21 13:30:00|339.91|334.51|338.38|332.98|340.18|334.78|338.37|332.97|720
1642772100000|2022-01-21 13:35:00|338.35|332.95|339.78|334.38|339.78|334.38|337.55|332.15|717
1642772400000|2022-01-21 13:40:00|339.77|334.37|341.93|336.53|342.14|336.74|339.76|334.36|720
1642772700000|2022-01-21 13:45:00|341.92|336.52|341.67|336.27|342.76|337.36|341.5|336.1|711
1642773000000|2022-01-21 13:50:00|341.68|336.28|341.21|335.81|342.11|336.71|341.14|335.74|705
1642773300000|2022-01-21 13:55:00|341.17|335.77|341.11|335.71|341.35|335.95|340.61|335.21|570
1642773600000|2022-01-21 14:00:00|341.12|335.72|340.52|335.12|342.14|336.74|340.44|335.04|625
1642773900000|2022-01-21 14:05:00|340.54|335.14|339.52|334.12|340.58|335.18|339.39|333.99|617
1642774200000|2022-01-21 14:10:00|339.55|334.15|339.75|334.35|340.2|334.8|339.21|333.81|577
1642774500000|2022-01-21 14:15:00|339.77|334.37|339.91|334.51|341.06|335.66|339.57|334.17|687
1642774800000|2022-01-21 14:20:00|339.92|334.52|341.45|336.05|341.56|336.16|339.74|334.34|572
1642775100000|2022-01-21 14:25:00|341.47|336.07|342.27|336.87|342.38|336.98|341.46|336.06|613
1642775400000|2022-01-21 14:30:00|342.29|336.89|344.57|339.17|344.64|339.24|341.74|336.34|635
1642775700000|2022-01-21 14:35:00|344.56|339.16|343.33|337.93|344.73|339.33|343.24|337.84|642
1642776000000|2022-01-21 14:40:00|343.32|337.92|341.58|336.18|343.51|338.11|341.58|336.18|561
1642776300000|2022-01-21 14:45:00|341.59|336.19|342.39|336.99|343.21|337.81|341.34|335.94|615
1642776600000|2022-01-21 14:50:00|342.4|337|341.43|336.03|342.61|337.21|341.28|335.88|610
1642776900000|2022-01-21 14:55:00|341.42|336.02|341.38|335.98|341.55|336.15|340.46|335.06|632
1642777200000|2022-01-21 15:00:00|341.34|335.94|340.89|335.49|341.85|336.45|340.31|334.91|604
1642777500000|2022-01-21 15:05:00|340.87|335.47|341.06|335.66|342.07|336.67|340.77|335.37|624
1642777800000|2022-01-21 15:10:00|341.09|335.69|340.35|334.95|341.09|335.69|339.86|334.46|571
1642778100000|2022-01-21 15:15:00|340.36|334.96|340.07|334.67|341.04|335.64|340.02|334.62|511
1642778400000|2022-01-21 15:20:00|340.06|334.66|339.89|334.49|340.13|334.73|338.98|333.58|608
1642778700000|2022-01-21 15:25:00|339.95|334.55|340.9|335.5|341.33|335.93|339.84|334.44|613
1642779000000|2022-01-21 15:30:00|340.96|335.56|344.36|338.96|344.68|339.28|340.77|335.37|592
1642779300000|2022-01-21 15:35:00|344.39|338.99|344.33|338.93|345.2|339.8|344.21|338.81|584
1642779600000|2022-01-21 15:40:00|344.32|338.92|344.62|339.22|344.65|339.25|343.73|338.33|645
1642779900000|2022-01-21 15:45:00|344.63|339.23|345.29|339.89|345.3|339.9|344.34|338.94|552
1642780200000|2022-01-21 15:50:00|345.25|339.85|345.43|340.03|345.58|340.18|345.03|339.63|561
1642780500000|2022-01-21 15:55:00|345.44|340.04|344.3|338.9|345.46|340.06|344.02|338.62|579
1642780800000|2022-01-21 16:00:00|344.33|338.93|343.42|338.02|344.48|339.08|343.33|337.93|593
1642781100000|2022-01-21 16:05:00|343.43|338.03|345.09|339.69|345.28|339.88|343.39|337.99|586
1642781400000|2022-01-21 16:10:00|345.06|339.66|343.83|338.43|345.06|339.66|343.62|338.22|563
1642781700000|2022-01-21 16:15:00|343.84|338.44|344.44|339.04|344.53|339.13|343.44|338.04|425
1642782000000|2022-01-21 16:20:00|344.43|339.03|345.46|340.06|345.94|340.54|344.18|338.78|449
1642782300000|2022-01-21 16:25:00|345.47|340.07|345.25|339.85|345.53|340.13|344.7|339.3|411
1642782600000|2022-01-21 16:30:00|345.27|339.87|344.79|339.39|345.27|339.87|344.31|338.91|480
1642782900000|2022-01-21 16:35:00|344.8|339.4|344.32|338.92|345.39|339.99|344.02|338.62|491
1642783200000|2022-01-21 16:40:00|344.33|338.93|343.58|338.18|344.34|338.94|343.31|337.91|358
1642783500000|2022-01-21 16:45:00|343.59|338.19|342.66|337.26|343.63|338.23|342.38|336.98|493
1642783800000|2022-01-21 16:50:00|342.67|337.27|342.39|336.99|343.01|337.61|342.09|336.69|484
1642784100000|2022-01-21 16:55:00|342.38|336.98|343.49|338.09|343.54|338.14|342.25|336.85|479
1642784400000|2022-01-21 17:00:00|343.46|338.06|343.66|338.26|343.99|338.59|343.28|337.88|516
1642784700000|2022-01-21 17:05:00|343.65|338.25|343.26|337.86|343.73|338.33|343.08|337.68|506
1642785000000|2022-01-21 17:10:00|343.25|337.85|341.37|335.97|343.32|337.92|341.34|335.94|512
1642785300000|2022-01-21 17:15:00|341.4|336|341.48|336.08|341.9|336.5|341.22|335.82|530
1642785600000|2022-01-21 17:20:00|341.5|336.1|341.86|336.46|342.02|336.62|341.23|335.83|456
1642785900000|2022-01-21 17:25:00|341.87|336.47|341.45|336.05|342.22|336.82|341.36|335.96|490
1642786200000|2022-01-21 17:30:00|341.44|336.04|340.87|335.47|341.62|336.22|340.7|335.3|446
1642786500000|2022-01-21 17:35:00|340.88|335.48|339.93|334.53|341.35|335.95|339.81|334.41|492
1642786800000|2022-01-21 17:40:00|339.92|334.52|340.05|334.65|340.36|334.96|339.74|334.34|418
1642787100000|2022-01-21 17:45:00|340.02|334.62|339.23|333.83|340.16|334.76|339.18|333.78|436
1642787400000|2022-01-21 17:50:00|339.21|333.81|338.3|332.9|339.39|333.99|337.91|332.51|512
1642787700000|2022-01-21 17:55:00|338.36|332.96|338.39|332.99|338.77|333.37|337.64|332.24|489
1642788000000|2022-01-21 18:00:00|338.41|333.01|339.65|334.25|339.83|334.43|338.37|332.97|460
1642788300000|2022-01-21 18:05:00|339.78|334.38|338.89|333.49|340.09|334.69|338.64|333.24|499
1642788600000|2022-01-21 18:10:00|338.86|333.46|339.83|334.43|340.02|334.62|338.86|333.46|502
1642788900000|2022-01-21 18:15:00|339.71|334.31|337.6|332.2|340.01|334.61|337.33|331.93|587
1642789200000|2022-01-21 18:20:00|337.61|332.21|336.73|331.33|337.86|332.46|336.35|330.95|604
1642789500000|2022-01-21 18:25:00|336.74|331.34|337.49|332.09|337.67|332.27|336.29|330.89|600
1642789800000|2022-01-21 18:30:00|337.48|332.08|339.03|333.63|339.36|333.96|335.98|330.58|732
1642790100000|2022-01-21 18:35:00|339.02|333.62|339.95|334.55|340.38|334.98|338.98|333.58|649
1642790400000|2022-01-21 18:40:00|340|334.6|339.48|334.08|340.5|335.1|339.43|334.03|649
1642790700000|2022-01-21 18:45:00|339.37|333.97|338.53|333.13|339.47|334.07|337.97|332.57|673
1642791000000|2022-01-21 18:50:00|338.55|333.15|339.78|334.38|339.91|334.51|338.5|333.1|660
1642791300000|2022-01-21 18:55:00|339.77|334.37|338.47|333.07|339.87|334.47|338.42|333.02|611
1642791600000|2022-01-21 19:00:00|338.45|333.05|339.28|333.88|339.33|333.93|338.36|332.96|727
1642791900000|2022-01-21 19:05:00|339.29|333.89|338.36|332.96|339.9|334.5|338.3|332.9|619
1642792200000|2022-01-21 19:10:00|338.38|332.98|339.13|333.73|339.21|333.81|338.02|332.62|640
1642792500000|2022-01-21 19:15:00|339.15|333.75|339.75|334.35|339.88|334.48|339.11|333.71|565
1642792800000|2022-01-21 19:20:00|339.74|334.34|339.87|334.47|339.94|334.54|339.25|333.85|574
1642793100000|2022-01-21 19:25:00|339.85|334.45|338.13|332.73|339.85|334.45|337.9|332.5|633
1642793400000|2022-01-21 19:30:00|338.1|332.7|338.37|332.97|338.61|333.21|337.61|332.21|564
1642793700000|2022-01-21 19:35:00|338.38|332.98|339.65|334.25|339.71|334.31|337.99|332.59|688
1642794000000|2022-01-21 19:40:00|339.66|334.26|339.14|333.74|340|334.6|338.9|333.5|590
1642794300000|2022-01-21 19:45:00|339.15|333.75|340.11|334.71|340.17|334.77|339.08|333.68|527
1642794600000|2022-01-21 19:50:00|340.12|334.72|337.67|332.27|340.27|334.87|337.53|332.13|639
1642794900000|2022-01-21 19:55:00|337.66|332.26|336.45|331.05|337.94|332.54|336.28|330.88|622
1642795200000|2022-01-21 20:00:00|336.46|331.06|337.27|331.87|337.9|332.5|336.34|330.94|661
1642795500000|2022-01-21 20:05:00|337.26|331.86|334.98|329.58|337.65|332.25|334.7|329.3|840
1642795800000|2022-01-21 20:10:00|334.97|329.57|332.53|327.13|335.57|330.17|332.06|326.66|837
1642796100000|2022-01-21 20:15:00|332.52|327.12|336.56|331.16|337.13|331.73|332.01|326.61|924
1642796400000|2022-01-21 20:20:00|336.55|331.15|335.68|330.28|336.55|331.15|334.7|329.3|871
1642796700000|2022-01-21 20:25:00|335.67|330.27|333.57|328.17|335.82|330.42|333.57|328.17|817
1642797000000|2022-01-21 20:30:00|333.58|328.18|335.83|330.43|336.12|330.72|333.53|328.13|872
1642797300000|2022-01-21 20:35:00|335.82|330.42|336.92|331.52|336.92|331.52|335.29|329.89|837
1642797600000|2022-01-21 20:40:00|336.9|331.5|337.66|332.26|339.29|333.89|336.78|331.38|830
1642797900000|2022-01-21 20:45:00|337.67|332.27|336.74|331.34|337.94|332.54|336.26|330.86|774
1642798200000|2022-01-21 20:50:00|336.75|331.35|334.01|328.61|336.75|331.35|333.69|328.29|813
1642798500000|2022-01-21 20:55:00|334|328.6|337.99|332.59|338.48|333.08|333.92|328.52|806
1642798800000|2022-01-21 21:00:00|337.98|332.58|339.02|333.62|340.96|335.56|337.91|332.51|664
1642799100000|2022-01-21 21:05:00|339.01|333.61|340.11|334.71|340.81|335.41|338.98|333.58|507
1642799400000|2022-01-21 21:10:00|340.15|334.75|338.46|333.06|340.26|334.86|338.46|333.06|532
1642799700000|2022-01-21 21:15:00|338.43|333.03|337.9|332.5|339.02|333.62|337.61|332.21|515
1642800000000|2022-01-21 21:20:00|337.91|332.51|336.68|331.28|337.92|332.52|336.65|331.25|455
1642800300000|2022-01-21 21:25:00|336.7|331.3|335.82|330.42|336.96|331.56|335.73|330.33|556
1642800600000|2022-01-21 21:30:00|335.83|330.43|328.67|323.27|336.39|330.99|328.66|323.26|725
1642800900000|2022-01-21 21:35:00|328.69|323.29|325.75|320.35|330.41|325.01|325.47|320.07|948
1642801200000|2022-01-21 21:40:00|325.76|320.36|324.56|319.16|326.69|321.29|324.41|319.01|930
1642801500000|2022-01-21 21:45:00|324.57|319.17|317.47|312.07|324.58|319.18|316.67|311.27|1000
1642801800000|2022-01-21 21:50:00|317.48|312.08|323.66|318.26|324.27|318.87|312.83|307.43|1069
1642802100000|2022-01-21 21:55:00|323.68|318.28|320.59|315.19|323.98|318.58|320.31|314.91|820
1642838400000|2022-01-22 08:00:00|292.2|286.8|296.89|291.49|296.89|291.49|291.97|286.57|749
1642838700000|2022-01-22 08:05:00|296.9|291.5|297.82|292.42|298.49|293.09|296.45|291.05|685
1642839000000|2022-01-22 08:10:00|297.81|292.41|296.58|291.18|298.07|292.67|296.26|290.86|626
1642839300000|2022-01-22 08:15:00|296.59|291.19|294.65|289.25|298.17|292.77|294.64|289.24|687
1642839600000|2022-01-22 08:20:00|294.63|289.23|294.66|289.26|294.91|289.51|293.66|288.26|738
1642839900000|2022-01-22 08:25:00|294.67|289.27|297.15|291.75|297.63|292.23|294.63|289.23|644
1642840200000|2022-01-22 08:30:00|297.13|291.73|295.78|290.38|297.79|292.39|295.65|290.25|665
1642840500000|2022-01-22 08:35:00|295.8|290.4|295.24|289.84|296.86|291.46|294.81|289.41|653
1642840800000|2022-01-22 08:40:00|295.28|289.88|293.43|288.03|295.38|289.98|293.31|287.91|534
1642841100000|2022-01-22 08:45:00|293.42|288.02|295.4|290|295.49|290.09|293.2|287.8|544
1642841400000|2022-01-22 08:50:00|295.41|290.01|293.35|287.95|296.07|290.67|293.22|287.82|540
1642841700000|2022-01-22 08:55:00|293.36|287.96|293.63|288.23|294.1|288.7|293.12|287.72|599
1642842000000|2022-01-22 09:00:00|293.64|288.24|295.65|290.25|295.65|290.25|293.24|287.84|670
1642842300000|2022-01-22 09:05:00|295.69|290.29|292.72|287.32|296.19|290.79|292.72|287.32|706
1642842600000|2022-01-22 09:10:00|292.67|287.27|293.44|288.04|293.44|288.04|291.66|286.26|674
1642842900000|2022-01-22 09:15:00|293.45|288.05|294.9|289.5|295.81|290.41|293.07|287.67|709
1642843200000|2022-01-22 09:20:00|294.88|289.48|293.4|288|295.05|289.65|292.73|287.33|623
1642843500000|2022-01-22 09:25:00|293.37|287.97|292.52|287.12|293.85|288.45|292.38|286.98|634
1642843800000|2022-01-22 09:30:00|292.51|287.11|291.06|285.66|293.42|288.02|290.44|285.04|733
1642844100000|2022-01-22 09:35:00|291.07|285.67|287.91|282.51|291.27|285.87|287.91|282.51|788
1642844400000|2022-01-22 09:40:00|287.87|282.47|286.95|281.55|288.11|282.71|286.12|280.72|851
1642844700000|2022-01-22 09:45:00|286.96|281.56|281.63|276.23|288.03|282.63|279.5|274.1|935
1642845000000|2022-01-22 09:50:00|281.71|276.31|283.38|277.98|286.75|281.35|281.71|276.31|910
1642845300000|2022-01-22 09:55:00|283.32|277.92|281.52|276.12|284.07|278.67|280.73|275.33|884
1642845600000|2022-01-22 10:00:00|281.51|276.11|277.51|272.11|282.92|277.52|277.09|271.69|963
1642845900000|2022-01-22 10:05:00|277.5|272.1|271.31|265.91|277.84|272.44|270.57|265.17|1026
1642846200000|2022-01-22 10:10:00|271.28|265.88|273.71|268.31|273.82|268.42|268.4|263|989
1642846500000|2022-01-22 10:15:00|273.69|268.29|274.22|268.82|275.13|269.73|271.58|266.18|965
1642846800000|2022-01-22 10:20:00|274.15|268.75|281.75|276.35|281.84|276.44|273.81|268.41|983
1642847100000|2022-01-22 10:25:00|281.73|276.33|283.39|277.99|284.45|279.05|280.75|275.35|938
1642847400000|2022-01-22 10:30:00|283.4|278|293.25|287.85|293.85|288.45|283.17|277.77|973
1642847700000|2022-01-22 10:35:00|293.27|287.87|289.57|284.17|293.3|287.9|288.07|282.67|1011
1642848000000|2022-01-22 10:40:00|289.58|284.18|290.02|284.62|290.37|284.97|288.73|283.33|941
1642848300000|2022-01-22 10:45:00|289.99|284.59|288.07|282.67|290.06|284.66|287.57|282.17|897
1642848600000|2022-01-22 10:50:00|288.06|282.66|287.95|282.55|288.17|282.77|284.48|279.08|909
1642848900000|2022-01-22 10:55:00|287.92|282.52|289.47|284.07|289.51|284.11|287.16|281.76|809
1642849200000|2022-01-22 11:00:00|289.48|284.08|290.73|285.33|291.43|286.03|288.14|282.74|887
1642849500000|2022-01-22 11:05:00|290.69|285.29|288.96|283.56|290.97|285.57|288.52|283.12|815
1642849800000|2022-01-22 11:10:00|288.97|283.57|287.64|282.24|289.2|283.8|287.53|282.13|737
1642850100000|2022-01-22 11:15:00|287.62|282.22|288.28|282.88|288.7|283.3|287.61|282.21|703
1642850400000|2022-01-22 11:20:00|288.29|282.89|289.31|283.91|289.92|284.52|288.24|282.84|643
1642850700000|2022-01-22 11:25:00|289.3|283.9|289.62|284.22|289.67|284.27|288.21|282.81|613
1642851000000|2022-01-22 11:30:00|289.64|284.24|288.19|282.79|290.33|284.93|288.07|282.67|619
1642851300000|2022-01-22 11:35:00|288.16|282.76|287.67|282.27|288.26|282.86|286.05|280.65|679
1642851600000|2022-01-22 11:40:00|287.66|282.26|285.82|280.42|287.82|282.42|285.31|279.91|760
1642851900000|2022-01-22 11:45:00|285.83|280.43|285.46|280.06|285.9|280.5|284.44|279.04|824
1642852200000|2022-01-22 11:50:00|285.47|280.07|287.52|282.12|287.85|282.45|284.96|279.56|737
1642852500000|2022-01-22 11:55:00|287.5|282.1|290.53|285.13|290.66|285.26|287.18|281.78|775
1642852800000|2022-01-22 12:00:00|290.54|285.14|292.6|287.2|292.6|287.2|290.2|284.8|772
1642853100000|2022-01-22 12:05:00|292.62|287.22|291.25|285.85|292.75|287.35|290.93|285.53|680
1642853400000|2022-01-22 12:10:00|291.28|285.88|293.9|288.5|294.17|288.77|291.28|285.88|773
1642853700000|2022-01-22 12:15:00|293.89|288.49|296.03|290.63|296.38|290.98|293.5|288.1|746
1642854000000|2022-01-22 12:20:00|296.04|290.64|295.14|289.74|296.8|291.4|295.06|289.66|696
1642854300000|2022-01-22 12:25:00|295.13|289.73|294.79|289.39|295.44|290.04|294.24|288.84|628
1642854600000|2022-01-22 12:30:00|294.78|289.38|296.09|290.69|296.5|291.1|294.72|289.32|620
1642854900000|2022-01-22 12:35:00|296.1|290.7|297.37|291.97|297.5|292.1|295.67|290.27|735
1642855200000|2022-01-22 12:40:00|297.38|291.98|297.02|291.62|297.45|292.05|296.43|291.03|653
1642855500000|2022-01-22 12:45:00|297.01|291.61|297.85|292.45|299.16|293.76|296.95|291.55|677
1642855800000|2022-01-22 12:50:00|297.86|292.46|299.44|294.04|299.44|294.04|297.34|291.94|717
1642856100000|2022-01-22 12:55:00|299.43|294.03|299.99|294.59|300.07|294.67|298.18|292.78|652
1642856400000|2022-01-22 13:00:00|299.98|294.58|298.4|293|299.98|294.58|297.8|292.4|691
1642856700000|2022-01-22 13:05:00|298.42|293.02|299.36|293.96|299.75|294.35|297.65|292.25|664
1642857000000|2022-01-22 13:10:00|299.33|293.93|301.7|296.3|301.98|296.58|299.32|293.92|681
1642857300000|2022-01-22 13:15:00|301.69|296.29|304.06|298.66|304.68|299.28|301.43|296.03|819
1642857600000|2022-01-22 13:20:00|304.05|298.65|304.51|299.11|305.76|300.36|303.07|297.67|778
1642857900000|2022-01-22 13:25:00|304.52|299.12|302.75|297.35|304.77|299.37|302.37|296.97|738
1642858200000|2022-01-22 13:30:00|302.73|297.33|302.15|296.75|302.73|297.33|301.72|296.32|676
1642858500000|2022-01-22 13:35:00|302.14|296.74|301.98|296.58|302.28|296.88|301.2|295.8|593
1642858800000|2022-01-22 13:40:00|301.97|296.57|300.95|295.55|301.98|296.58|300.58|295.18|611
1642859100000|2022-01-22 13:45:00|300.97|295.57|299.9|294.5|300.97|295.57|298.85|293.45|716
1642859400000|2022-01-22 13:50:00|299.82|294.42|298.67|293.27|300.31|294.91|297.77|292.37|626
1642859700000|2022-01-22 13:55:00|298.68|293.28|298.87|293.47|299.5|294.1|298.14|292.74|606
1642860000000|2022-01-22 14:00:00|298.88|293.48|298.18|292.78|299.21|293.81|297.79|292.39|654
1642860300000|2022-01-22 14:05:00|298.19|292.79|296.88|291.48|298.66|293.26|296.74|291.34|665
1642860600000|2022-01-22 14:10:00|296.85|291.45|295.83|290.43|297.71|292.31|295.8|290.4|665
1642860900000|2022-01-22 14:15:00|295.82|290.42|296.78|291.38|296.96|291.56|295.65|290.25|550
1642861200000|2022-01-22 14:20:00|296.77|291.37|296.66|291.26|297.32|291.92|296.58|291.18|529
1642861500000|2022-01-22 14:25:00|296.65|291.25|295.94|290.54|296.86|291.46|295.53|290.13|521
1642861800000|2022-01-22 14:30:00|295.95|290.55|295.19|289.79|296.07|290.67|294.44|289.04|574
1642862100000|2022-01-22 14:35:00|295.18|289.78|295.1|289.7|295.72|290.32|294.89|289.49|556
1642862400000|2022-01-22 14:40:00|295.08|289.68|295.1|289.7|296.4|291|294.68|289.28|560
1642862700000|2022-01-22 14:45:00|295.14|289.74|294.05|288.65|295.75|290.35|293.86|288.46|542
1642863000000|2022-01-22 14:50:00|294.06|288.66|292.71|287.31|294.06|288.66|292.6|287.2|586
1642863300000|2022-01-22 14:55:00|292.7|287.3|291.6|286.2|292.7|287.3|291.49|286.09|778
1642863600000|2022-01-22 15:00:00|291.61|286.21|292.06|286.66|292.84|287.44|291.6|286.2|649
1642863900000|2022-01-22 15:05:00|292.07|286.67|291.49|286.09|292.75|287.35|291.32|285.92|636
1642864200000|2022-01-22 15:10:00|291.5|286.1|290.87|285.47|292.89|287.49|290.82|285.42|650
1642864500000|2022-01-22 15:15:00|290.91|285.51|289.47|284.07|292.06|286.66|289.12|283.72|706
1642864800000|2022-01-22 15:20:00|289.48|284.08|289.85|284.45|290.27|284.87|289.47|284.07|580
1642865100000|2022-01-22 15:25:00|289.87|284.47|288.63|283.23|290.73|285.33|288.55|283.15|649
1642865400000|2022-01-22 15:30:00|288.64|283.24|290.43|285.03|290.43|285.03|287.71|282.31|634
1642865700000|2022-01-22 15:35:00|290.41|285.01|289.44|284.04|291.26|285.86|289.3|283.9|659
1642866000000|2022-01-22 15:40:00|289.43|284.03|289.93|284.53|290.09|284.69|288.91|283.51|657
1642866300000|2022-01-22 15:45:00|289.92|284.52|287.36|281.96|290.2|284.8|287.04|281.64|669
1642866600000|2022-01-22 15:50:00|287.35|281.95|287.62|282.22|288.37|282.97|286.98|281.58|631
1642866900000|2022-01-22 15:55:00|287.64|282.24|287.85|282.45|288.63|283.23|287.52|282.12|626
1642867200000|2022-01-22 16:00:00|287.83|282.43|285.65|280.25|288.25|282.85|285.61|280.21|783
1642867500000|2022-01-22 16:05:00|285.66|280.26|291.07|285.67|291.2|285.8|285.39|279.99|872
1642867800000|2022-01-22 16:10:00|291.05|285.65|294.21|288.81|295.02|289.62|290.31|284.91|865
1642868100000|2022-01-22 16:15:00|294.17|288.77|294.52|289.12|295.84|290.44|293.44|288.04|866
1642868400000|2022-01-22 16:20:00|294.51|289.11|295.3|289.9|295.5|290.1|293.91|288.51|793
1642868700000|2022-01-22 16:25:00|295.29|289.89|294.05|288.65|296.72|291.32|294.04|288.64|721
1642869000000|2022-01-22 16:30:00|294.06|288.66|294.12|288.72|295.19|289.79|294.01|288.61|742
1642869300000|2022-01-22 16:35:00|294.13|288.73|292.78|287.38|294.3|288.9|292.33|286.93|679
1642869600000|2022-01-22 16:40:00|292.79|287.39|293.08|287.68|293.31|287.91|292.51|287.11|641
1642869900000|2022-01-22 16:45:00|293.1|287.7|291.86|286.46|293.62|288.22|291.39|285.99|671
1642870200000|2022-01-22 16:50:00|291.84|286.44|291.89|286.49|291.94|286.54|290.15|284.75|811
1642870500000|2022-01-22 16:55:00|291.92|286.52|292.43|287.03|292.84|287.44|291.83|286.43|743
1642870800000|2022-01-22 17:00:00|292.45|287.05|293.83|288.43|294.3|288.9|291.92|286.52|718
1642871100000|2022-01-22 17:05:00|293.82|288.42|293.3|287.9|294.49|289.09|292.66|287.26|712
1642871400000|2022-01-22 17:10:00|293.32|287.92|290.17|284.77|293.5|288.1|289.35|283.95|809
1642871700000|2022-01-22 17:15:00|290.18|284.78|290.76|285.36|291.58|286.18|289.84|284.44|708
1642872000000|2022-01-22 17:20:00|290.77|285.37|289.87|284.47|290.77|285.37|289.21|283.81|673
1642872300000|2022-01-22 17:25:00|289.88|284.48|288.13|282.73|290.79|285.39|287.92|282.52|794
1642872600000|2022-01-22 17:30:00|288.14|282.74|289.86|284.46|291.18|285.78|288.01|282.61|807
1642872900000|2022-01-22 17:35:00|289.82|284.42|289.77|284.37|291.09|285.69|289.75|284.35|759
1642873200000|2022-01-22 17:40:00|289.75|284.35|290.28|284.88|291.06|285.66|288.81|283.41|753
1642873500000|2022-01-22 17:45:00|290.26|284.86|290.22|284.82|291.73|286.33|290.05|284.65|710
1642873800000|2022-01-22 17:50:00|290.23|284.83|288.07|282.67|290.34|284.94|287.66|282.26|779
1642874100000|2022-01-22 17:55:00|288.08|282.68|288.57|283.17|288.81|283.41|287.71|282.31|760
1642874400000|2022-01-22 18:00:00|288.56|283.16|287.17|281.77|288.76|283.36|285.93|280.53|805
1642874700000|2022-01-22 18:05:00|287.18|281.78|286.64|281.24|287.92|282.52|285.23|279.83|850
1642875000000|2022-01-22 18:10:00|286.66|281.26|286.76|281.36|286.88|281.48|285.7|280.3|729
1642875300000|2022-01-22 18:15:00|286.73|281.33|290.61|285.21|290.85|285.45|286.63|281.23|846
1642875600000|2022-01-22 18:20:00|290.59|285.19|289.57|284.17|290.86|285.46|289.53|284.13|702
1642875900000|2022-01-22 18:25:00|289.56|284.16|288.11|282.71|290.11|284.71|287.62|282.22|766
1642876200000|2022-01-22 18:30:00|288.03|282.63|286.23|280.83|288.14|282.74|286.13|280.73|778
1642876500000|2022-01-22 18:35:00|286.22|280.82|285.05|279.65|286.99|281.59|285.02|279.62|731
1642876800000|2022-01-22 18:40:00|285.06|279.66|285.72|280.32|285.88|280.48|284.93|279.53|688
1642877100000|2022-01-22 18:45:00|285.74|280.34|288.8|283.4|289.35|283.95|285.74|280.34|789
1642877400000|2022-01-22 18:50:00|288.77|283.37|288.13|282.73|288.8|283.4|287.52|282.12|653
1642877700000|2022-01-22 18:55:00|288.14|282.74|285.91|280.51|288.39|282.99|285.78|280.38|750
1642878000000|2022-01-22 19:00:00|285.9|280.5|289.73|284.33|289.82|284.42|285.9|280.5|783
1642878300000|2022-01-22 19:05:00|289.72|284.32|288.4|283|289.76|284.36|288.38|282.98|650
1642878600000|2022-01-22 19:10:00|288.39|282.99|288.42|283.02|289.06|283.66|286.99|281.59|747
1642878900000|2022-01-22 19:15:00|288.44|283.04|286.11|280.71|289.22|283.82|286.11|280.71|782
1642879200000|2022-01-22 19:20:00|286.09|280.69|284.29|278.89|286.28|280.88|284.28|278.88|772
1642879500000|2022-01-22 19:25:00|284.3|278.9|285.81|280.41|286.14|280.74|284.17|278.77|661
1642879800000|2022-01-22 19:30:00|285.83|280.43|287.62|282.22|288.03|282.63|285.82|280.42|598
1642880100000|2022-01-22 19:35:00|287.63|282.23|288.39|282.99|289.33|283.93|287.62|282.22|504
1642880400000|2022-01-22 19:40:00|288.4|283|288.53|283.13|288.97|283.57|286.27|280.87|757
1642880700000|2022-01-22 19:45:00|288.54|283.14|291.77|286.37|291.89|286.49|288.54|283.14|693
1642881000000|2022-01-22 19:50:00|291.78|286.38|288.96|283.56|291.78|286.38|288.82|283.42|711
1642881300000|2022-01-22 19:55:00|288.95|283.55|287.53|282.13|289.06|283.66|286.94|281.54|698
1642881600000|2022-01-22 20:00:00|287.52|282.12|285.86|280.46|288.33|282.93|285.75|280.35|772
1642881900000|2022-01-22 20:05:00|285.87|280.47|291.57|286.17|291.64|286.24|285.82|280.42|787
1642882200000|2022-01-22 20:10:00|291.53|286.13|297.28|291.88|297.63|292.23|290.35|284.95|942
1642882500000|2022-01-22 20:15:00|297.27|291.87|298.02|292.62|299.33|293.93|296.31|290.91|864
1642882800000|2022-01-22 20:20:00|298.01|292.61|293.86|288.46|298.11|292.71|293.37|287.97|817
1642883100000|2022-01-22 20:25:00|293.87|288.47|293.33|287.93|295.49|290.09|293.14|287.74|722
1642883400000|2022-01-22 20:30:00|293.35|287.95|296.02|290.62|296.78|291.38|293.35|287.95|748
1642883700000|2022-01-22 20:35:00|296.03|290.63|295.86|290.46|296.58|291.18|294.81|289.41|709
1642884000000|2022-01-22 20:40:00|295.87|290.47|293.97|288.57|296.34|290.94|293.96|288.56|708
1642884300000|2022-01-22 20:45:00|293.95|288.55|295.66|290.26|295.91|290.51|291.92|286.52|798
1642884600000|2022-01-22 20:50:00|295.63|290.23|296.22|290.82|296.41|291.01|295.53|290.13|585
1642884900000|2022-01-22 20:55:00|296.23|290.83|297.3|291.9|299.07|293.67|295.65|290.25|757
1642885200000|2022-01-22 21:00:00|297.28|291.88|296.89|291.49|297.68|292.28|296.52|291.12|732
1642885500000|2022-01-22 21:05:00|296.88|291.48|296.29|290.89|296.89|291.49|296.18|290.78|527
1642885800000|2022-01-22 21:10:00|296.3|290.9|295.59|290.19|296.43|291.03|295.2|289.8|637
1642886100000|2022-01-22 21:15:00|295.56|290.16|297.09|291.69|298.47|293.07|295.42|290.02|758
1642886400000|2022-01-22 21:20:00|297.12|291.72|296.83|291.43|297.26|291.86|296.39|290.99|572
1642886700000|2022-01-22 21:25:00|296.82|291.42|296.05|290.65|296.96|291.56|295.87|290.47|467
1642887000000|2022-01-22 21:30:00|296.04|290.64|297.39|291.99|297.75|292.35|295.29|289.89|542
1642887300000|2022-01-22 21:35:00|297.41|292.01|296.95|291.55|297.57|292.17|296.05|290.65|595
1642887600000|2022-01-22 21:40:00|296.97|291.57|297.26|291.86|297.43|292.03|296.74|291.34|624
1642887900000|2022-01-22 21:45:00|297.24|291.84|296.42|291.02|297.36|291.96|295.74|290.34|599
1642888200000|2022-01-22 21:50:00|296.4|291|296.79|291.39|296.79|291.39|295.82|290.42|499
1642888500000|2022-01-22 21:55:00|296.8|291.4|297.3|291.9|299.55|294.15|296.31|290.91|734
1642888800000|2022-01-22 22:00:00|297.29|291.89|296.77|291.37|297.32|291.92|296.27|290.87|584
1642889100000|2022-01-22 22:05:00|296.75|291.35|295.44|290.04|297.19|291.79|294.97|289.57|609
1642889400000|2022-01-22 22:10:00|295.43|290.03|295.54|290.14|296.03|290.63|294.73|289.33|554
1642889700000|2022-01-22 22:15:00|295.53|290.13|294.97|289.57|295.81|290.41|294.72|289.32|370
1642890000000|2022-01-22 22:20:00|294.96|289.56|295.17|289.77|295.47|290.07|294.73|289.33|349
1642890300000|2022-01-22 22:25:00|295.18|289.78|294.56|289.16|295.2|289.8|294.53|289.13|337
1642890600000|2022-01-22 22:30:00|294.55|289.15|294.49|289.09|294.57|289.17|294.44|289.04|111
1642890900000|2022-01-22 22:35:00|294.5|289.1|293.25|287.85|294.53|289.13|293.17|287.77|261
1642891200000|2022-01-22 22:40:00|293.24|287.84|292.72|287.32|293.24|287.84|292.65|287.25|329
1642891500000|2022-01-22 22:45:00|292.71|287.31|291.04|285.64|292.75|287.35|290.9|285.5|490
1642891800000|2022-01-22 22:50:00|291.03|285.63|292.17|286.77|292.36|286.96|290.88|285.48|488
1642892100000|2022-01-22 22:55:00|292.16|286.76|291.94|286.54|292.29|286.89|291.89|286.49|437
1642892400000|2022-01-22 23:00:00|291.95|286.55|291.71|286.31|291.96|286.56|291.59|286.19|451
1642892700000|2022-01-22 23:05:00|291.7|286.3|290.95|285.55|291.73|286.33|290.91|285.51|479
1642893000000|2022-01-22 23:10:00|290.94|285.54|291.99|286.59|292.31|286.91|290.79|285.39|570
1642893300000|2022-01-22 23:15:00|291.98|286.58|292.22|286.82|292.57|287.17|291.93|286.53|435
1642893600000|2022-01-22 23:20:00|292.21|286.81|293.32|287.92|293.95|288.55|292.1|286.7|417
1642893900000|2022-01-22 23:25:00|293.31|287.91|294.85|289.45|294.85|289.45|293.28|287.88|326
1642894200000|2022-01-22 23:30:00|294.86|289.46|294.03|288.63|294.87|289.47|294.02|288.62|500
1642894500000|2022-01-22 23:35:00|294.04|288.64|293.31|287.91|294.04|288.64|293.14|287.74|329
1642894800000|2022-01-22 23:40:00|293.3|287.9|292.59|287.19|293.74|288.34|292.53|287.13|334
1642895100000|2022-01-22 23:45:00|292.6|287.2|294.03|288.63|294.07|288.67|292.4|287|407
1642895400000|2022-01-22 23:50:00|294.01|288.61|293.83|288.43|294.03|288.63|293.3|287.9|326
1642895700000|2022-01-22 23:55:00|293.84|288.44|294.54|289.14|294.6|289.2|293.46|288.06|405
1642896000000|2022-01-23 00:00:00|294.55|289.15|293.49|288.09|294.79|289.39|293.37|287.97|577
1642896300000|2022-01-23 00:05:00|293.51|288.11|295.76|290.36|296.14|290.74|293.35|287.95|636
1642896600000|2022-01-23 00:10:00|295.77|290.37|296.36|290.96|297.47|292.07|295.76|290.36|608
1642896900000|2022-01-23 00:15:00|296.35|290.95|296.05|290.65|296.35|290.95|295.68|290.28|397
1642897200000|2022-01-23 00:20:00|296.07|290.67|298.42|293.02|298.59|293.19|296.07|290.67|637
1642897500000|2022-01-23 00:25:00|298.43|293.03|299.29|293.89|299.58|294.18|298.29|292.89|635
1642897800000|2022-01-23 00:30:00|299.26|293.86|298.45|293.05|299.99|294.59|298.27|292.87|516
1642898100000|2022-01-23 00:35:00|298.46|293.06|299.32|293.92|299.32|293.92|298.27|292.87|479
1642898400000|2022-01-23 00:40:00|299.33|293.93|298.39|292.99|299.34|293.94|298.34|292.94|493
1642898700000|2022-01-23 00:45:00|298.38|292.98|298.54|293.14|298.93|293.53|298.3|292.9|403
1642899000000|2022-01-23 00:50:00|298.55|293.15|299.46|294.06|299.49|294.09|298.31|292.91|418
1642899300000|2022-01-23 00:55:00|299.47|294.07|299.68|294.28|299.74|294.34|298.98|293.58|381
1642899600000|2022-01-23 01:00:00|299.66|294.26|299.1|293.7|299.66|294.26|298.61|293.21|439
1642899900000|2022-01-23 01:05:00|299.11|293.71|298.19|292.79|299.23|293.83|297.86|292.46|351
1642900200000|2022-01-23 01:10:00|298.2|292.8|297.75|292.35|298.47|293.07|297.56|292.16|368
1642900500000|2022-01-23 01:15:00|297.76|292.36|297.78|292.38|297.87|292.47|297.48|292.08|305
1642900800000|2022-01-23 01:20:00|297.77|292.37|299.12|293.72|299.13|293.73|297.77|292.37|329
1642901100000|2022-01-23 01:25:00|299.13|293.73|298.81|293.41|299.14|293.74|298.64|293.24|373
1642901400000|2022-01-23 01:30:00|298.8|293.4|298.81|293.41|299.81|294.41|298.71|293.31|428
1642901700000|2022-01-23 01:35:00|298.79|293.39|297.96|292.56|298.89|293.49|297.5|292.1|353
1642902000000|2022-01-23 01:40:00|297.97|292.57|298.03|292.63|298.35|292.95|297.9|292.5|339
1642902300000|2022-01-23 01:45:00|298.04|292.64|297.63|292.23|298.19|292.79|297.57|292.17|295
1642902600000|2022-01-23 01:50:00|297.64|292.24|297.39|291.99|297.64|292.24|297.19|291.79|249
1642902900000|2022-01-23 01:55:00|297.4|292|297.29|291.89|297.81|292.41|297.1|291.7|365
1642903200000|2022-01-23 02:00:00|297.31|291.91|297.73|292.33|297.82|292.42|297.28|291.88|272
1642903500000|2022-01-23 02:05:00|297.72|292.32|296.25|290.85|297.72|292.32|295.78|290.38|429
1642903800000|2022-01-23 02:10:00|296.24|290.84|295.03|289.63|296.37|290.97|294.91|289.51|390
1642904100000|2022-01-23 02:15:00|295.02|289.62|294.76|289.36|295.68|290.28|294.66|289.26|337
1642904400000|2022-01-23 02:20:00|294.77|289.37|294.55|289.15|295.21|289.81|293.7|288.3|441
1642904700000|2022-01-23 02:25:00|294.57|289.17|294.71|289.31|294.88|289.48|294.19|288.79|305
1642905000000|2022-01-23 02:30:00|294.73|289.33|294.81|289.41|295.59|290.19|294.73|289.33|377
1642905300000|2022-01-23 02:35:00|294.82|289.42|295.05|289.65|295.4|290|294.45|289.05|320
1642905600000|2022-01-23 02:40:00|295.06|289.66|293.38|287.98|295.06|289.66|293.3|287.9|422
1642905900000|2022-01-23 02:45:00|293.39|287.99|292.11|286.71|294.07|288.67|291.98|286.58|561
1642906200000|2022-01-23 02:50:00|292.09|286.69|291.78|286.38|292.59|287.19|291.6|286.2|511
1642906500000|2022-01-23 02:55:00|291.77|286.37|290.84|285.44|291.78|286.38|290.55|285.15|505
1642906800000|2022-01-23 03:00:00|290.83|285.43|291.59|286.19|292.03|286.63|290.83|285.43|539
1642907100000|2022-01-23 03:05:00|291.6|286.2|292.33|286.93|292.35|286.95|291.39|285.99|415
1642907400000|2022-01-23 03:10:00|292.31|286.91|291.38|285.98|292.48|287.08|291.32|285.92|408
1642907700000|2022-01-23 03:15:00|291.37|285.97|292.2|286.8|292.34|286.94|291.37|285.97|426
1642908000000|2022-01-23 03:20:00|292.21|286.81|290.97|285.57|292.22|286.82|290.49|285.09|472
1642908300000|2022-01-23 03:25:00|290.98|285.58|291.81|286.41|292.16|286.76|290.55|285.15|430
1642908600000|2022-01-23 03:30:00|291.82|286.42|292.12|286.72|292.13|286.73|291.5|286.1|341
1642908900000|2022-01-23 03:35:00|292.13|286.73|292.76|287.36|292.78|287.38|292.13|286.73|224
1642909200000|2022-01-23 03:40:00|292.75|287.35|293|287.6|294|288.6|292.69|287.29|307
1642909500000|2022-01-23 03:45:00|293.01|287.61|292.93|287.53|293.38|287.98|292.38|286.98|447
1642909800000|2022-01-23 03:50:00|292.94|287.54|293.5|288.1|293.74|288.34|292.72|287.32|275
1642910100000|2022-01-23 03:55:00|293.51|288.11|293.9|288.5|293.99|288.59|293.21|287.81|250
1642910400000|2022-01-23 04:00:00|293.89|288.49|294.11|288.71|294.12|288.72|293.05|287.65|367
1642910700000|2022-01-23 04:05:00|294.12|288.72|294.75|289.35|294.75|289.35|293.21|287.81|427
1642911000000|2022-01-23 04:10:00|294.72|289.32|296.46|291.06|296.67|291.27|294.72|289.32|504
1642911300000|2022-01-23 04:15:00|296.47|291.07|295.93|290.53|296.47|291.07|295.28|289.88|458
1642911600000|2022-01-23 04:20:00|295.94|290.54|296.38|290.98|296.63|291.23|295.66|290.26|435
1642911900000|2022-01-23 04:25:00|296.39|290.99|296.67|291.27|297.1|291.7|295.99|290.59|523
1642912200000|2022-01-23 04:30:00|296.66|291.26|297.36|291.96|297.48|292.08|296.61|291.21|561
1642912500000|2022-01-23 04:35:00|297.37|291.97|296.6|291.2|297.53|292.13|296.4|291|546
1642912800000|2022-01-23 04:40:00|296.61|291.21|296.85|291.45|296.97|291.57|296.34|290.94|479
1642913100000|2022-01-23 04:45:00|296.86|291.46|296.31|290.91|296.86|291.46|295.71|290.31|436
1642913400000|2022-01-23 04:50:00|296.3|290.9|296|290.6|296.3|290.9|295.94|290.54|364
1642913700000|2022-01-23 04:55:00|296.01|290.61|296.3|290.9|296.35|290.95|295.82|290.42|293
1642914000000|2022-01-23 05:00:00|296.29|290.89|296.99|291.59|297.2|291.8|296.26|290.86|379
1642914300000|2022-01-23 05:05:00|296.98|291.58|296.69|291.29|297.48|292.08|296.67|291.27|303
1642914600000|2022-01-23 05:10:00|296.67|291.27|294.38|288.98|296.69|291.29|294.02|288.62|590
1642914900000|2022-01-23 05:15:00|294.4|289|294.46|289.06|294.66|289.26|294.09|288.69|377
1642915200000|2022-01-23 05:20:00|294.47|289.07|294.6|289.2|294.96|289.56|294.47|289.07|314
1642915500000|2022-01-23 05:25:00|294.59|289.19|294.51|289.11|295.02|289.62|294.05|288.65|302
1642915800000|2022-01-23 05:30:00|294.53|289.13|296.16|290.76|296.32|290.92|294.52|289.12|363
1642916100000|2022-01-23 05:35:00|296.17|290.77|296.15|290.75|296.62|291.22|295.45|290.05|429
1642916400000|2022-01-23 05:40:00|296.14|290.74|295.35|289.95|296.14|290.74|294.74|289.34|417
1642916700000|2022-01-23 05:45:00|295.36|289.96|297.57|292.17|297.59|292.19|294.48|289.08|579
1642917000000|2022-01-23 05:50:00|297.55|292.15|297.56|292.16|298.48|293.08|297.54|292.14|627
1642917300000|2022-01-23 05:55:00|297.55|292.15|299.32|293.92|299.95|294.55|297.05|291.65|613
1642917600000|2022-01-23 06:00:00|299.38|293.98|298.84|293.44|299.97|294.57|298.65|293.25|600
1642917900000|2022-01-23 06:05:00|298.86|293.46|298.02|292.62|299.02|293.62|297.73|292.33|508
1642918200000|2022-01-23 06:10:00|298.01|292.61|297.78|292.38|298.14|292.74|297.73|292.33|365
1642918500000|2022-01-23 06:15:00|297.77|292.37|298.08|292.68|299.5|294.1|297.74|292.34|636
1642918800000|2022-01-23 06:20:00|298.11|292.71|298.14|292.74|298.42|293.02|298.02|292.62|391
1642919100000|2022-01-23 06:25:00|298.15|292.75|298.97|293.57|299.6|294.2|298.15|292.75|460
1642919400000|2022-01-23 06:30:00|298.96|293.56|297.73|292.33|299.18|293.78|297.58|292.18|473
1642919700000|2022-01-23 06:35:00|297.72|292.32|297.68|292.28|298.15|292.75|297.52|292.12|383
1642920000000|2022-01-23 06:40:00|297.69|292.29|297.21|291.81|297.76|292.36|296.59|291.19|375
1642920300000|2022-01-23 06:45:00|297.22|291.82|297.25|291.85|297.58|292.18|297.08|291.68|318
1642920600000|2022-01-23 06:50:00|297.31|291.91|296.83|291.43|297.32|291.92|296.5|291.1|252
1642920900000|2022-01-23 06:55:00|296.82|291.42|297.31|291.91|297.45|292.05|296.79|291.39|292
1642921200000|2022-01-23 07:00:00|297.3|291.9|298.5|293.1|298.55|293.15|296.89|291.49|327
1642921500000|2022-01-23 07:05:00|298.49|293.09|299.18|293.78|299.24|293.84|298.47|293.07|385
1642921800000|2022-01-23 07:10:00|299.16|293.76|299.61|294.21|299.63|294.23|298.12|292.72|559
1642922100000|2022-01-23 07:15:00|299.62|294.22|299.1|293.7|299.75|294.35|299.03|293.63|414
1642922400000|2022-01-23 07:20:00|299.09|293.69|299.94|294.54|300.44|295.04|298.99|293.59|435
1642922700000|2022-01-23 07:25:00|299.95|294.55|300.1|294.7|300.11|294.71|299.5|294.1|475
1642923000000|2022-01-23 07:30:00|300.06|294.66|299.13|293.73|300.23|294.83|299.05|293.65|444
1642923300000|2022-01-23 07:35:00|299.12|293.72|299.67|294.27|299.88|294.48|298.68|293.28|358
1642923600000|2022-01-23 07:40:00|299.69|294.29|300.57|295.17|300.64|295.24|299.65|294.25|288
1642923900000|2022-01-23 07:45:00|300.56|295.16|299.32|293.92|300.56|295.16|299.19|293.79|339
1642924200000|2022-01-23 07:50:00|299.33|293.93|299.26|293.86|299.48|294.08|299.06|293.66|233
1642924500000|2022-01-23 07:55:00|299.27|293.87|299.28|293.88|299.44|294.04|299.01|293.61|260
1642924800000|2022-01-23 08:00:00|299.25|293.85|298.83|293.43|299.33|293.93|298.05|292.65|443
1642925100000|2022-01-23 08:05:00|298.82|293.42|299.05|293.65|299.08|293.68|298.63|293.23|286
1642925400000|2022-01-23 08:10:00|299.04|293.64|299.73|294.33|301.54|296.14|298.91|293.51|760
1642925700000|2022-01-23 08:15:00|299.72|294.32|299.86|294.46|300.57|295.17|299.33|293.93|654
1642926000000|2022-01-23 08:20:00|299.87|294.47|299.54|294.14|299.92|294.52|298.8|293.4|520
1642926300000|2022-01-23 08:25:00|299.53|294.13|297.9|292.5|299.89|294.49|297.87|292.47|540
1642926600000|2022-01-23 08:30:00|297.92|292.52|299.21|293.81|299.62|294.22|297.87|292.47|548
1642926900000|2022-01-23 08:35:00|299.24|293.84|299.31|293.91|299.81|294.41|299.17|293.77|431
1642927200000|2022-01-23 08:40:00|299.32|293.92|299.05|293.65|299.4|294|298.97|293.57|361
1642927500000|2022-01-23 08:45:00|299.04|293.64|298.28|292.88|299.45|294.05|298.25|292.85|341
1642927800000|2022-01-23 08:50:00|298.27|292.87|298.22|292.82|298.59|293.19|298.08|292.68|233
1642928100000|2022-01-23 08:55:00|298.2|292.8|300.03|294.63|300.03|294.63|298.2|292.8|277
1642928400000|2022-01-23 09:00:00|300.06|294.66|300.59|295.19|300.59|295.19|298.8|293.4|622
1642928700000|2022-01-23 09:05:00|300.62|295.22|301.71|296.31|301.72|296.32|300.54|295.14|424
1642929000000|2022-01-23 09:10:00|301.7|296.3|301.95|296.55|302.36|296.96|301.31|295.91|387
1642929300000|2022-01-23 09:15:00|301.96|296.56|301.68|296.28|302.96|297.56|301.67|296.27|447
1642929600000|2022-01-23 09:20:00|301.69|296.29|302.18|296.78|302.19|296.79|301.62|296.22|341
1642929900000|2022-01-23 09:25:00|302.17|296.77|302.72|297.32|302.75|297.35|302.13|296.73|467
1642930200000|2022-01-23 09:30:00|302.73|297.33|302.84|297.44|303.49|298.09|301.98|296.58|515
1642930500000|2022-01-23 09:35:00|302.85|297.45|301.73|296.33|303.47|298.07|301.37|295.97|451
1642930800000|2022-01-23 09:40:00|301.71|296.31|301.24|295.84|301.82|296.42|301.07|295.67|410
1642931100000|2022-01-23 09:45:00|301.23|295.83|300.72|295.32|301.58|296.18|300.56|295.16|501
1642931400000|2022-01-23 09:50:00|300.7|295.3|300.6|295.2|300.87|295.47|300.39|294.99|318
1642931700000|2022-01-23 09:55:00|300.61|295.21|300.81|295.41|300.88|295.48|300.41|295.01|243
1642932000000|2022-01-23 10:00:00|300.8|295.4|300.41|295.01|300.89|295.49|300.21|294.81|384
1642932300000|2022-01-23 10:05:00|300.4|295|299.62|294.22|300.4|295|299.23|293.83|503
1642932600000|2022-01-23 10:10:00|299.61|294.21|300.61|295.21|300.9|295.5|299.38|293.98|371
1642932900000|2022-01-23 10:15:00|300.62|295.22|300.08|294.68|300.63|295.23|299.54|294.14|284
1642933200000|2022-01-23 10:20:00|300.09|294.69|299.77|294.37|300.09|294.69|299.27|293.87|384
1642933500000|2022-01-23 10:25:00|299.78|294.38|300.29|294.89|300.41|295.01|299.68|294.28|203
1642933800000|2022-01-23 10:30:00|300.3|294.9|300.28|294.88|301.13|295.73|300.18|294.78|312
1642934100000|2022-01-23 10:35:00|300.27|294.87|300.62|295.22|300.85|295.45|300.22|294.82|243
1642934400000|2022-01-23 10:40:00|300.61|295.21|300.81|295.41|301|295.6|300.59|295.19|300
1642934700000|2022-01-23 10:45:00|300.83|295.43|300.34|294.94|301.05|295.65|300.21|294.81|279
1642935000000|2022-01-23 10:50:00|300.33|294.93|300.43|295.03|300.53|295.13|299.79|294.39|459
1642935300000|2022-01-23 10:55:00|300.44|295.04|301.67|296.27|301.7|296.3|300.27|294.87|296
1642935600000|2022-01-23 11:00:00|301.66|296.26|300.44|295.04|301.66|296.26|300.25|294.85|433
1642935900000|2022-01-23 11:05:00|300.43|295.03|300.73|295.33|300.75|295.35|300.3|294.9|318
1642936200000|2022-01-23 11:10:00|300.74|295.34|300.49|295.09|300.77|295.37|300.44|295.04|253
1642936500000|2022-01-23 11:15:00|300.51|295.11|299.12|293.72|300.59|295.19|299.01|293.61|333
1642936800000|2022-01-23 11:20:00|299.11|293.71|299.51|294.11|299.86|294.46|298.88|293.48|275
1642937100000|2022-01-23 11:25:00|299.5|294.1|299.28|293.88|299.51|294.11|299.18|293.78|98
1642937400000|2022-01-23 11:30:00|299.43|294.03|298.63|293.23|299.43|294.03|298.09|292.69|339
1642937700000|2022-01-23 11:35:00|298.64|293.24|298.44|293.04|299.84|294.44|298.22|292.82|408
1642938000000|2022-01-23 11:40:00|298.45|293.05|298.2|292.8|298.76|293.36|297.8|292.4|341
1642938300000|2022-01-23 11:45:00|298.23|292.83|298.49|293.09|299.13|293.73|298.06|292.66|324
1642938600000|2022-01-23 11:50:00|298.51|293.11|298.18|292.78|298.51|293.11|297.76|292.36|395
1642938900000|2022-01-23 11:55:00|298.17|292.77|297.87|292.47|298.18|292.78|297.85|292.45|189
1642939200000|2022-01-23 12:00:00|297.88|292.48|297.76|292.36|298.33|292.93|297.65|292.25|253
1642939500000|2022-01-23 12:05:00|297.78|292.38|297|291.6|297.79|292.39|296.79|291.39|333
1642939800000|2022-01-23 12:10:00|297.01|291.61|296.99|291.59|297.45|292.05|296.87|291.47|248
1642940100000|2022-01-23 12:15:00|297|291.6|296.66|291.26|297.52|292.12|296.65|291.25|241
1642940400000|2022-01-23 12:20:00|296.64|291.24|298.17|292.77|298.47|293.07|296.42|291.02|419
1642940700000|2022-01-23 12:25:00|298.15|292.75|297.54|292.14|298.2|292.8|297.36|291.96|335
1642941000000|2022-01-23 12:30:00|297.55|292.15|296.89|291.49|297.92|292.52|296.66|291.26|316
1642941300000|2022-01-23 12:35:00|296.88|291.48|296.86|291.46|297.25|291.85|296.83|291.43|305
1642941600000|2022-01-23 12:40:00|296.83|291.43|297.25|291.85|297.49|292.09|296.73|291.33|342
1642941900000|2022-01-23 12:45:00|297.24|291.84|297.07|291.67|297.55|292.15|296.88|291.48|369
1642942200000|2022-01-23 12:50:00|297.08|291.68|297.4|292|297.93|292.53|297.07|291.67|336
1642942500000|2022-01-23 12:55:00|297.41|292.01|298|292.6|298.13|292.73|297.39|291.99|231
1642942800000|2022-01-23 13:00:00|298.01|292.61|297.31|291.91|298.03|292.63|297.04|291.64|316
1642943100000|2022-01-23 13:05:00|297.29|291.89|296.94|291.54|297.39|291.99|296.94|291.54|185
1642943400000|2022-01-23 13:10:00|296.97|291.57|297.59|292.19|297.8|292.4|296.96|291.56|355
1642943700000|2022-01-23 13:15:00|297.58|292.18|297.59|292.19|297.81|292.41|297.36|291.96|314
1642944000000|2022-01-23 13:20:00|297.58|292.18|297.9|292.5|298.13|292.73|297.58|292.18|264
1642944300000|2022-01-23 13:25:00|297.91|292.51|298.8|293.4|298.96|293.56|297.91|292.51|255
1642944600000|2022-01-23 13:30:00|298.78|293.38|298.73|293.33|299.03|293.63|298.67|293.27|223
1642944900000|2022-01-23 13:35:00|298.76|293.36|298.52|293.12|298.84|293.44|298.5|293.1|246
1642945200000|2022-01-23 13:40:00|298.49|293.09|298.64|293.24|298.73|293.33|298.2|292.8|261
1642945500000|2022-01-23 13:45:00|298.62|293.22|299.18|293.78|299.22|293.82|298.6|293.2|234
1642945800000|2022-01-23 13:50:00|299.19|293.79|298.92|293.52|299.22|293.82|298.84|293.44|211
1642946100000|2022-01-23 13:55:00|298.91|293.51|300.39|294.99|300.56|295.16|298.91|293.51|401
1642946400000|2022-01-23 14:00:00|300.38|294.98|300.06|294.66|301.05|295.65|300.01|294.61|350
1642946700000|2022-01-23 14:05:00|300.05|294.65|299.02|293.62|300.13|294.73|298.88|293.48|370
1642947000000|2022-01-23 14:10:00|299|293.6|297.74|292.34|299|293.6|297.5|292.1|408
1642947300000|2022-01-23 14:15:00|297.79|292.39|295.4|290|297.79|292.39|295.03|289.63|571
1642947600000|2022-01-23 14:20:00|295.41|290.01|294.89|289.49|295.96|290.56|294.5|289.1|546
1642947900000|2022-01-23 14:25:00|294.88|289.48|295.82|290.42|295.82|290.42|294.47|289.07|501
1642948200000|2022-01-23 14:30:00|295.83|290.43|295.29|289.89|295.85|290.45|294.56|289.16|425
1642948500000|2022-01-23 14:35:00|295.27|289.87|294.66|289.26|295.88|290.48|294.64|289.24|373
1642948800000|2022-01-23 14:40:00|294.63|289.23|293.47|288.07|294.63|289.23|292.81|287.41|587
1642949100000|2022-01-23 14:45:00|293.48|288.08|288.61|283.21|293.98|288.58|287.54|282.14|723
1642949400000|2022-01-23 14:50:00|288.58|283.18|289.47|284.07|290.06|284.66|288.03|282.63|737
1642949700000|2022-01-23 14:55:00|289.48|284.08|291.98|286.58|292.13|286.73|289.32|283.92|611
1642950000000|2022-01-23 15:00:00|291.97|286.57|290.47|285.07|292.68|287.28|290.45|285.05|586
1642950300000|2022-01-23 15:05:00|290.48|285.08|291.09|285.69|291.98|286.58|290.44|285.04|468
1642950600000|2022-01-23 15:10:00|291.1|285.7|290.23|284.83|291.68|286.28|290.15|284.75|457
1642950900000|2022-01-23 15:15:00|290.25|284.85|290.88|285.48|291.2|285.8|290.25|284.85|513
1642951200000|2022-01-23 15:20:00|290.91|285.51|291.56|286.16|291.86|286.46|290.77|285.37|394
1642951500000|2022-01-23 15:25:00|291.57|286.17|290.62|285.22|291.63|286.23|290.34|284.94|334
1642951800000|2022-01-23 15:30:00|290.64|285.24|290.01|284.61|290.64|285.24|289.71|284.31|471
1642952100000|2022-01-23 15:35:00|290.02|284.62|289.81|284.41|290.23|284.83|289.81|284.41|302
1642952400000|2022-01-23 15:40:00|289.83|284.43|289.85|284.45|290.11|284.71|289.31|283.91|369
1642952700000|2022-01-23 15:45:00|289.86|284.46|288.8|283.4|289.87|284.47|288.79|283.39|344
1642953000000|2022-01-23 15:50:00|288.81|283.41|289.13|283.73|289.4|284|288.5|283.1|344
1642953300000|2022-01-23 15:55:00|289.12|283.72|291.59|286.19|291.94|286.54|289.12|283.72|441
1642953600000|2022-01-23 16:00:00|291.6|286.2|292.87|287.47|293.18|287.78|291.52|286.12|527
1642953900000|2022-01-23 16:05:00|292.91|287.51|294.12|288.72|294.25|288.85|292.48|287.08|538
1642954200000|2022-01-23 16:10:00|294.1|288.7|292.8|287.4|294.56|289.16|292.72|287.32|511
1642954500000|2022-01-23 16:15:00|292.81|287.41|292.88|287.48|293.6|288.2|292.44|287.04|471
1642954800000|2022-01-23 16:20:00|292.89|287.49|291.11|285.71|292.89|287.49|291.11|285.71|466
1642955100000|2022-01-23 16:25:00|291.12|285.72|289.21|283.81|291.12|285.72|288.99|283.59|484
1642955400000|2022-01-23 16:30:00|289.22|283.82|290.28|284.88|290.87|285.47|288.83|283.43|593
1642955700000|2022-01-23 16:35:00|290.29|284.89|290.34|284.94|291.12|285.72|290.05|284.65|447
1642956000000|2022-01-23 16:40:00|290.33|284.93|290.33|284.93|290.67|285.27|290.25|284.85|284
1642956300000|2022-01-23 16:45:00|290.31|284.91|291.17|285.77|291.66|286.26|290.31|284.91|336
1642956600000|2022-01-23 16:50:00|291.18|285.78|291.44|286.04|292.7|287.3|291.16|285.76|311
1642956900000|2022-01-23 16:55:00|291.43|286.03|290.7|285.3|291.63|286.23|290.35|284.95|346
1642957200000|2022-01-23 17:00:00|290.68|285.28|291.61|286.21|291.99|286.59|290.29|284.89|512
1642957500000|2022-01-23 17:05:00|291.6|286.2|291.13|285.73|291.73|286.33|290.44|285.04|390
1642957800000|2022-01-23 17:10:00|291.14|285.74|292.17|286.77|292.44|287.04|291.14|285.74|384
1642958100000|2022-01-23 17:15:00|292.13|286.73|291.44|286.04|292.14|286.74|291.04|285.64|425
1642958400000|2022-01-23 17:20:00|291.45|286.05|291.66|286.26|291.7|286.3|291.36|285.96|316
1642958700000|2022-01-23 17:25:00|291.65|286.25|291.48|286.08|291.78|286.38|291.25|285.85|330
1642959000000|2022-01-23 17:30:00|291.49|286.09|292.01|286.61|292.11|286.71|291.44|286.04|357
1642959300000|2022-01-23 17:35:00|292|286.6|292.15|286.75|292.16|286.76|291.55|286.15|293
1642959600000|2022-01-23 17:40:00|292.16|286.76|291.96|286.56|292.76|287.36|291.86|286.46|295
1642959900000|2022-01-23 17:45:00|291.97|286.57|292.75|287.35|292.75|287.35|291.97|286.57|296
1642960200000|2022-01-23 17:50:00|292.74|287.34|292.09|286.69|292.78|287.38|292.09|286.69|335
1642960500000|2022-01-23 17:55:00|292.08|286.68|291.31|285.91|292.11|286.71|291.2|285.8|305
1642960800000|2022-01-23 18:00:00|291.32|285.92|292.12|286.72|292.13|286.73|291.24|285.84|340
1642961100000|2022-01-23 18:05:00|292.14|286.74|289.85|284.45|292.3|286.9|289.81|284.41|425
1642961400000|2022-01-23 18:10:00|289.87|284.47|290.49|285.09|290.73|285.33|289.81|284.41|382
1642961700000|2022-01-23 18:15:00|290.5|285.1|289.87|284.47|290.91|285.51|289.76|284.36|431
1642962000000|2022-01-23 18:20:00|289.86|284.46|290.25|284.85|290.47|285.07|289.79|284.39|359
1642962300000|2022-01-23 18:25:00|290.24|284.84|291.23|285.83|291.26|285.86|289.48|284.08|618
1642962600000|2022-01-23 18:30:00|291.22|285.82|291.55|286.15|291.74|286.34|290.01|284.61|535
1642962900000|2022-01-23 18:35:00|291.53|286.13|291.09|285.69|291.88|286.48|290.94|285.54|355
1642963200000|2022-01-23 18:40:00|291.08|285.68|291|285.6|291.22|285.82|290.5|285.1|354
1642963500000|2022-01-23 18:45:00|291.01|285.61|289.29|283.89|291.16|285.76|289.18|283.78|428
1642963800000|2022-01-23 18:50:00|289.28|283.88|289.34|283.94|290.76|285.36|288.59|283.19|542
1642964100000|2022-01-23 18:55:00|289.33|283.93|289.8|284.4|290.23|284.83|288.72|283.32|556
1642964400000|2022-01-23 19:00:00|289.79|284.39|291.18|285.78|292.08|286.68|289.64|284.24|552
1642964700000|2022-01-23 19:05:00|291.19|285.79|290.45|285.05|291.33|285.93|290.45|285.05|413
1642965000000|2022-01-23 19:10:00|290.42|285.02|290.31|284.91|290.67|285.27|290.04|284.64|414
1642965300000|2022-01-23 19:15:00|290.27|284.87|290.28|284.88|290.3|284.9|289.02|283.62|542
1642965600000|2022-01-23 19:20:00|290.29|284.89|291.08|285.68|291.31|285.91|290.13|284.73|419
1642965900000|2022-01-23 19:25:00|291.09|285.69|292.17|286.77|292.35|286.95|290.73|285.33|518
1642966200000|2022-01-23 19:30:00|292.18|286.78|291.92|286.52|292.57|287.17|291.88|286.48|399
1642966500000|2022-01-23 19:35:00|291.94|286.54|288.69|283.29|291.94|286.54|288.55|283.15|571
1642966800000|2022-01-23 19:40:00|288.67|283.27|288.04|282.64|288.96|283.56|287.08|281.68|734
1642967100000|2022-01-23 19:45:00|288.03|282.63|288.62|283.22|289.16|283.76|287.52|282.12|765
1642967400000|2022-01-23 19:50:00|288.63|283.23|287.38|281.98|288.63|283.23|287.07|281.67|666
1642967700000|2022-01-23 19:55:00|287.37|281.97|287.94|282.54|287.98|282.58|286.74|281.34|594
1642968000000|2022-01-23 20:00:00|287.93|282.53|288.09|282.69|288.76|283.36|287.05|281.65|627
1642968300000|2022-01-23 20:05:00|288.1|282.7|291.03|285.63|291.8|286.4|288.1|282.7|593
1642968600000|2022-01-23 20:10:00|291.04|285.64|293.74|288.34|293.94|288.54|290.59|285.19|721
1642968900000|2022-01-23 20:15:00|293.68|288.28|291.98|286.58|294.17|288.77|291.59|286.19|645
1642969200000|2022-01-23 20:20:00|291.97|286.57|292.13|286.73|292.75|287.35|291.65|286.25|517
1642969500000|2022-01-23 20:25:00|292.14|286.74|291.16|285.76|292.46|287.06|291.04|285.64|368
1642969800000|2022-01-23 20:30:00|291.17|285.77|292.6|285.2|293.05|286.5|290.93|285.16|451
1642970100000|2022-01-23 20:35:00|292.61|285.21|293.88|286.48|293.88|286.48|292.59|285.19|401
1642970400000|2022-01-23 20:40:00|293.87|286.47|293.12|285.72|293.88|286.48|293.06|285.66|345
1642970700000|2022-01-23 20:45:00|293.13|285.73|292.9|285.5|293.93|286.53|292.59|285.19|593
1642971000000|2022-01-23 20:50:00|292.87|285.47|293.16|285.76|293.82|286.42|292.73|285.33|434
1642971300000|2022-01-23 20:55:00|293.14|285.74|293.21|285.81|293.48|286.08|292.43|285.03|525
1642971600000|2022-01-23 21:00:00|293.22|285.82|291.99|284.59|293.36|285.96|291.47|284.07|514
1642971900000|2022-01-23 21:05:00|291.97|284.57|291.09|283.69|291.97|284.57|291.09|283.69|374
1642972200000|2022-01-23 21:10:00|291.01|283.61|292.85|285.45|293.36|285.96|290.55|283.15|526
1642972500000|2022-01-23 21:15:00|292.84|285.44|293.08|285.68|293.25|285.85|292.05|284.65|408
1642972800000|2022-01-23 21:20:00|293.09|285.69|293.69|286.29|293.96|286.56|292.89|285.49|405
1642973100000|2022-01-23 21:25:00|293.68|286.28|293.4|286|293.92|286.52|293.39|285.99|462
1642973400000|2022-01-23 21:30:00|293.39|285.99|292.63|285.23|293.79|286.39|292.62|285.22|490
1642973700000|2022-01-23 21:35:00|292.61|285.21|293.74|286.34|293.74|286.34|292.4|285|408
1642974000000|2022-01-23 21:40:00|293.75|286.35|294.9|287.5|295.23|287.83|293.64|286.24|609
1642974300000|2022-01-23 21:45:00|294.89|287.49|293.32|285.92|295.18|287.78|293.26|285.86|574
1642974600000|2022-01-23 21:50:00|293.31|285.91|293.13|285.73|293.71|286.31|292.98|285.58|425
1642974900000|2022-01-23 21:55:00|293.12|285.72|292.73|285.33|293.53|286.13|292.59|285.19|445
1642975200000|2022-01-23 22:00:00|292.74|285.34|291.25|285.85|292.85|286.31|291.01|285|552
1642975500000|2022-01-23 22:05:00|291.24|285.84|291.99|286.59|292|286.6|290.84|285.44|469
1642975800000|2022-01-23 22:10:00|291.94|286.54|291.49|286.09|292.49|287.09|291.34|285.94|386
1642976100000|2022-01-23 22:15:00|291.41|286.01|292.55|287.15|292.95|287.55|291.3|285.9|359
1642976400000|2022-01-23 22:20:00|292.51|287.11|291.89|286.49|293.36|287.96|291.81|286.41|440
1642976700000|2022-01-23 22:25:00|291.9|286.5|292.24|286.84|292.46|287.06|291.87|286.47|234
1642977000000|2022-01-23 22:30:00|292.25|286.85|292.45|287.05|292.49|287.09|292.25|286.85|265
1642977300000|2022-01-23 22:35:00|292.47|287.07|292.54|287.14|292.62|287.22|292.24|286.84|226
1642977600000|2022-01-23 22:40:00|292.53|287.13|292|286.6|292.53|287.13|291.91|286.51|145
1642977900000|2022-01-23 22:45:00|291.99|286.59|292.14|286.74|293.59|288.19|291.54|286.14|446
1642978200000|2022-01-23 22:50:00|292.12|286.72|293.13|287.73|293.2|287.8|291.91|286.51|420
1642978500000|2022-01-23 22:55:00|293.14|287.74|293.9|288.5|294.05|288.65|292.91|287.51|269
1642978800000|2022-01-23 23:00:00|293.89|288.49|296.41|291.01|296.84|291.44|292.81|287.41|764
1642979100000|2022-01-23 23:05:00|296.42|291.02|296.99|291.59|297.4|292|296.16|290.76|731
1642979400000|2022-01-23 23:10:00|297.01|291.61|304.51|299.11|304.99|299.59|296.86|291.46|805
1642979700000|2022-01-23 23:15:00|304.58|299.18|305.92|300.52|306.15|300.75|303.59|298.19|830
1642980000000|2022-01-23 23:20:00|305.9|300.5|305.65|300.25|306.13|300.73|305|299.6|700
1642980300000|2022-01-23 23:25:00|305.64|300.24|303.94|298.54|305.91|300.51|303.32|297.92|707
1642980600000|2022-01-23 23:30:00|303.97|298.57|303.69|298.29|304.17|298.77|303.21|297.81|720
1642980900000|2022-01-23 23:35:00|303.68|298.28|304|298.6|304.22|298.82|303.46|298.06|540
1642981200000|2022-01-23 23:40:00|303.98|298.58|303.92|298.52|303.98|298.58|303.11|297.71|560
1642981500000|2022-01-23 23:45:00|303.94|298.54|304.5|299.1|305.08|299.68|303.89|298.49|603
1642981800000|2022-01-23 23:50:00|304.51|299.11|304.81|299.41|305.41|300.01|304.26|298.86|601
1642982100000|2022-01-23 23:55:00|304.79|299.39|305.32|299.92|305.44|300.04|304.53|299.13|405
1642982400000|2022-01-24 00:00:00|305.3|299.9|304.36|298.96|305.38|299.98|304.01|298.61|622
1642982700000|2022-01-24 00:05:00|304.35|298.95|303.54|298.14|304.35|298.95|302.91|297.51|564
1642983000000|2022-01-24 00:10:00|303.56|298.16|303.67|298.27|304.12|298.72|302.97|297.57|596
1642983300000|2022-01-24 00:15:00|303.68|298.28|302.94|297.54|304.24|298.84|302.93|297.53|500
1642983600000|2022-01-24 00:20:00|302.95|297.55|301.7|296.3|303.15|297.75|301.7|296.3|534
1642983900000|2022-01-24 00:25:00|301.66|296.26|301.72|296.32|302.21|296.81|301.47|296.07|597
1642984200000|2022-01-24 00:30:00|301.71|296.31|301.55|296.15|301.93|296.53|300.9|295.5|576
1642984500000|2022-01-24 00:35:00|301.54|296.14|302.77|297.37|303.14|297.74|301.03|295.63|521
1642984800000|2022-01-24 00:40:00|302.76|297.36|301.92|296.52|303.07|297.67|301.91|296.51|401
1642985100000|2022-01-24 00:45:00|301.93|296.53|301.69|296.29|302.74|297.34|301.63|296.23|414
1642985400000|2022-01-24 00:50:00|301.65|296.25|301.29|295.89|301.99|296.59|301.2|295.8|396
1642985700000|2022-01-24 00:55:00|301.31|295.91|300.58|295.18|301.55|296.15|300.34|294.94|498
1642986000000|2022-01-24 01:00:00|300.57|295.17|301.04|295.64|301.12|295.72|300.26|294.86|394
1642986300000|2022-01-24 01:05:00|301.02|295.62|300.94|295.54|301.47|296.07|300.8|295.4|381
1642986600000|2022-01-24 01:10:00|300.95|295.55|300.64|295.24|301.14|295.74|300.52|295.12|324
1642986900000|2022-01-24 01:15:00|300.63|295.23|301.1|295.7|301.36|295.96|300.24|294.84|422
1642987200000|2022-01-24 01:20:00|301.13|295.73|300.45|295.05|301.19|295.79|300.22|294.82|415
1642987500000|2022-01-24 01:25:00|300.47|295.07|299.11|293.71|300.73|295.33|298.93|293.53|454
1642987800000|2022-01-24 01:30:00|299.1|293.7|298.69|293.29|299.1|293.7|298.05|292.65|573
1642988100000|2022-01-24 01:35:00|298.67|293.27|298.65|293.25|298.78|293.38|298.17|292.77|380
1642988400000|2022-01-24 01:40:00|298.68|293.28|297.83|292.43|298.77|293.37|297.59|292.19|479
1642988700000|2022-01-24 01:45:00|297.81|292.41|297.68|292.28|298.3|292.9|297.64|292.24|526
1642989000000|2022-01-24 01:50:00|297.69|292.29|296.44|291.04|297.77|292.37|296.36|290.96|620
1642989300000|2022-01-24 01:55:00|296.45|291.05|296.6|291.2|296.67|291.27|296.19|290.79|316
1642989600000|2022-01-24 02:00:00|296.59|291.19|296.18|290.78|297.16|291.76|296.18|290.78|470
1642989900000|2022-01-24 02:05:00|296.19|290.79|295.91|290.51|296.19|290.79|295.64|290.24|447
1642990200000|2022-01-24 02:10:00|295.89|290.49|296.13|290.73|296.34|290.94|295.73|290.33|348
1642990500000|2022-01-24 02:15:00|296.12|290.72|295.35|289.95|296.31|290.91|295.02|289.62|368
1642990800000|2022-01-24 02:20:00|295.34|289.94|295.21|289.81|295.61|290.21|294.82|289.42|426
1642991100000|2022-01-24 02:25:00|295.2|289.8|295.13|289.73|295.34|289.94|294.94|289.54|344
1642991400000|2022-01-24 02:30:00|295.14|289.74|295.11|289.71|295.71|290.31|295|289.6|317
1642991700000|2022-01-24 02:35:00|295.12|289.72|294.77|289.37|295.21|289.81|294.43|289.03|314
1642992000000|2022-01-24 02:40:00|294.74|289.34|293.74|288.34|294.96|289.56|293.48|288.08|368
1642992300000|2022-01-24 02:45:00|293.73|288.33|293.73|288.33|294.14|288.74|293.53|288.13|247
1642992600000|2022-01-24 02:50:00|293.72|288.32|295.03|289.63|295.29|289.89|293.67|288.27|287
1642992900000|2022-01-24 02:55:00|295.02|289.62|293.35|287.95|295.19|289.79|293.27|287.87|400
1642993200000|2022-01-24 03:00:00|293.36|287.96|293.34|287.94|293.5|288.1|292.68|287.28|452
1642993500000|2022-01-24 03:05:00|293.31|287.91|293.01|287.61|293.47|288.07|292.98|287.58|198
1642993800000|2022-01-24 03:10:00|292.99|287.59|293.74|288.34|293.83|288.43|292.99|287.59|183
1642994100000|2022-01-24 03:15:00|293.75|288.35|294.08|288.68|294.15|288.75|293.44|288.04|230
1642994400000|2022-01-24 03:20:00|294.07|288.67|293.92|288.52|294.1|288.7|293.75|288.35|151
1642994700000|2022-01-24 03:25:00|293.94|288.54|294.31|288.91|294.52|289.12|293.84|288.44|211
1642995000000|2022-01-24 03:30:00|294.29|288.89|294.53|289.13|294.53|289.13|294.17|288.77|141
1642995300000|2022-01-24 03:35:00|294.57|289.17|294.44|289.04|294.68|289.28|294.34|288.94|161
1642995600000|2022-01-24 03:40:00|294.45|289.05|294.62|289.22|294.63|289.23|294.24|288.84|243
1642995900000|2022-01-24 03:45:00|294.61|289.21|295.06|289.66|295.07|289.67|294.54|289.14|206
1642996200000|2022-01-24 03:50:00|295.07|289.67|295.48|290.08|295.6|290.2|295.07|289.67|176
1642996500000|2022-01-24 03:55:00|295.49|290.09|295.38|289.98|295.67|290.27|295.22|289.82|132
1642996800000|2022-01-24 04:00:00|295.34|289.94|295.81|290.41|296.17|290.77|295.3|289.9|255
1642997100000|2022-01-24 04:05:00|295.82|290.42|295.27|289.87|296.08|290.68|295.2|289.8|316
1642997400000|2022-01-24 04:10:00|295.28|289.88|295.64|290.24|295.75|290.35|295.27|289.87|279
1642997700000|2022-01-24 04:15:00|295.65|290.25|296.12|290.72|296.13|290.73|295.6|290.2|131
1642998000000|2022-01-24 04:20:00|296.11|290.71|295.72|290.32|296.14|290.74|295.72|290.32|127
1642998300000|2022-01-24 04:25:00|295.73|290.33|295.83|290.43|295.9|290.5|295.57|290.17|168
1642998600000|2022-01-24 04:30:00|295.74|290.34|295.63|290.23|295.79|290.39|295.49|290.09|114
1642998900000|2022-01-24 04:35:00|295.62|290.22|294.66|289.26|295.66|290.26|294.66|289.26|136
1642999200000|2022-01-24 04:40:00|294.67|289.27|294.2|288.8|294.72|289.32|294.11|288.71|179
1642999500000|2022-01-24 04:45:00|294.19|288.79|293.16|287.76|294.25|288.85|292.87|287.47|170
1642999800000|2022-01-24 04:50:00|293.15|287.75|293.06|287.66|293.29|287.89|292.72|287.32|287
1643000100000|2022-01-24 04:55:00|293.07|287.67|293.39|287.99|293.41|288.01|293.01|287.61|170
1643000400000|2022-01-24 05:00:00|293.38|287.98|291.96|286.56|293.38|287.98|291.91|286.51|340
1643000700000|2022-01-24 05:05:00|291.97|286.57|292|286.6|292.31|286.91|291.72|286.32|239
1643001000000|2022-01-24 05:10:00|292.07|286.67|292.04|286.64|292.34|286.94|291.84|286.44|170
1643001300000|2022-01-24 05:15:00|292.03|286.63|292.3|286.9|292.39|286.99|292|286.6|185
1643001600000|2022-01-24 05:20:00|292.29|286.89|292.26|286.86|292.34|286.94|291.71|286.31|170
1643001900000|2022-01-24 05:25:00|292.27|286.87|291.65|286.25|292.27|286.87|291.41|286.01|178
1643002200000|2022-01-24 05:30:00|291.69|286.29|291.3|285.9|292.18|286.78|290.96|285.56|297
1643002500000|2022-01-24 05:35:00|291.29|285.89|291.71|286.31|291.74|286.34|290.95|285.55|198
1643002800000|2022-01-24 05:40:00|291.72|286.32|291.94|286.54|292.52|287.12|291.3|285.9|218
1643003100000|2022-01-24 05:45:00|291.93|286.53|292.27|286.87|292.63|287.23|291.89|286.49|304
1643003400000|2022-01-24 05:50:00|292.2|286.8|292.76|287.36|293.24|287.84|292.2|286.8|312
1643003700000|2022-01-24 05:55:00|292.75|287.35|292.96|287.56|293.36|287.96|292.48|287.08|322
1643004000000|2022-01-24 06:00:00|292.95|287.55|292.75|287.35|293.18|287.78|292.52|287.12|298
1643004300000|2022-01-24 06:05:00|292.72|287.32|292.2|286.8|293.04|287.64|292.17|286.77|274
1643004600000|2022-01-24 06:10:00|292.19|286.79|292.19|286.79|292.37|286.97|291.81|286.41|189
1643004900000|2022-01-24 06:15:00|292.18|286.78|292.95|287.55|293.55|288.15|291.88|286.48|422
1643005200000|2022-01-24 06:20:00|292.94|287.54|294.87|289.47|294.87|289.47|292.93|287.53|347
1643005500000|2022-01-24 06:25:00|294.98|289.58|294.96|289.56|296.5|291.1|294.78|289.38|412
1643005800000|2022-01-24 06:30:00|294.97|289.57|296.2|290.8|296.22|290.82|293.99|288.59|416
1643006100000|2022-01-24 06:35:00|296.19|290.79|296.02|290.62|297.77|292.37|295.22|289.82|635
1643006400000|2022-01-24 06:40:00|296.03|290.63|295.73|290.33|296.67|291.27|295.51|290.11|450
1643006700000|2022-01-24 06:45:00|295.69|290.29|295.86|290.46|297.1|291.7|295.43|290.03|437
1643007000000|2022-01-24 06:50:00|295.87|290.47|295.12|289.72|295.87|290.47|294.9|289.5|403
1643007300000|2022-01-24 06:55:00|295.13|289.73|296.31|290.91|296.99|291.59|295.09|289.69|577
1643007600000|2022-01-24 07:00:00|296.3|290.9|293.7|288.3|296.3|290.9|293.41|288.01|626
1643007900000|2022-01-24 07:05:00|293.76|288.36|294.01|288.61|294.91|289.51|293.69|288.29|488
1643008200000|2022-01-24 07:10:00|293.99|288.59|292.97|287.57|294.15|288.75|292.75|287.35|488
1643008500000|2022-01-24 07:15:00|292.98|287.58|293.06|287.66|293.89|288.49|292.97|287.57|418
1643008800000|2022-01-24 07:20:00|293.05|287.65|294.04|288.64|294.49|289.09|292.94|287.54|332
1643009100000|2022-01-24 07:25:00|294.05|288.65|293.52|288.12|294.48|289.08|293.5|288.1|337
1643009400000|2022-01-24 07:30:00|293.56|288.16|293.2|287.8|293.9|288.5|293.06|287.66|446
1643009700000|2022-01-24 07:35:00|293.19|287.79|292.17|286.77|293.26|287.86|291.69|286.29|434
1643010000000|2022-01-24 07:40:00|292.18|286.78|289.41|284.01|292.27|286.87|289.22|283.82|647
1643010300000|2022-01-24 07:45:00|289.42|284.02|290.32|284.92|290.63|285.23|289.21|283.81|595
1643010600000|2022-01-24 07:50:00|290.3|284.9|289.57|284.17|290.54|285.14|289.06|283.66|611
1643010900000|2022-01-24 07:55:00|289.58|284.18|288.63|283.23|289.58|284.18|288.07|282.67|623
1643011200000|2022-01-24 08:00:00|288.64|283.24|289.04|283.64|290.61|285.21|288.15|282.75|679
1643011500000|2022-01-24 08:05:00|289.03|283.63|289.69|284.29|290.14|284.74|289.02|283.62|505
1643011800000|2022-01-24 08:10:00|289.68|284.28|290.47|285.07|290.6|285.2|289.48|284.08|555
1643012100000|2022-01-24 08:15:00|290.48|285.08|291.8|286.4|292.55|287.15|290.24|284.84|603
1643012400000|2022-01-24 08:20:00|291.78|286.38|290.75|285.35|291.98|286.58|290.57|285.17|483
1643012700000|2022-01-24 08:25:00|290.71|285.31|291.98|286.58|292.1|286.7|290.44|285.04|456
1643013000000|2022-01-24 08:30:00|292|286.6|291.34|285.94|292.65|287.25|291.18|285.78|473
1643013300000|2022-01-24 08:35:00|291.35|285.95|291.64|286.24|291.88|286.48|291.23|285.83|362
1643013600000|2022-01-24 08:40:00|291.5|286.1|291.57|286.17|291.73|286.33|290.88|285.48|316
1643013900000|2022-01-24 08:45:00|291.51|286.11|291.17|285.77|294.91|289.51|287.87|282.47|801
1643014200000|2022-01-24 08:50:00|291.14|285.74|289.58|284.18|291.57|286.17|289.09|283.69|778
1643014500000|2022-01-24 08:55:00|289.51|284.11|289.59|284.19|290.01|284.61|288.96|283.56|708
1643014800000|2022-01-24 09:00:00|289.61|284.21|289.8|284.4|290.47|285.07|289.21|283.81|701
1643015100000|2022-01-24 09:05:00|289.75|284.35|288.11|282.71|290.25|284.85|288.11|282.71|663
1643015400000|2022-01-24 09:10:00|287.99|282.59|287.67|282.27|288.85|283.45|287.4|282|634
1643015700000|2022-01-24 09:15:00|287.66|282.26|285.68|280.28|287.76|282.36|285.53|280.13|669
1643016000000|2022-01-24 09:20:00|285.66|280.26|284.55|279.15|285.81|280.41|283.15|277.75|821
1643016300000|2022-01-24 09:25:00|284.56|279.16|285.67|280.27|285.94|280.54|284.13|278.73|751
1643016600000|2022-01-24 09:30:00|285.66|280.26|284.35|278.95|287.54|282.14|283.9|278.5|750
1643016900000|2022-01-24 09:35:00|284.3|278.9|283.41|278.01|285.25|279.85|283.31|277.91|738
1643017200000|2022-01-24 09:40:00|283.42|278.02|282.4|277|283.54|278.14|281.94|276.54|688
1643017500000|2022-01-24 09:45:00|282.39|276.99|282.77|277.37|284.2|278.8|281.02|275.62|773
1643017800000|2022-01-24 09:50:00|282.76|277.36|282.33|276.93|283.35|277.95|282.03|276.63|671
1643018100000|2022-01-24 09:55:00|282.34|276.94|281.72|276.32|282.66|277.26|281.21|275.81|635
1643018400000|2022-01-24 10:00:00|281.73|276.33|281.97|276.57|282.07|276.67|280.71|275.31|630
1643018700000|2022-01-24 10:05:00|281.95|276.55|276.95|271.55|282.18|276.78|276.49|271.09|816
1643019000000|2022-01-24 10:10:00|276.96|271.56|276.07|270.67|277.76|272.36|273.09|267.69|919
1643019300000|2022-01-24 10:15:00|276.12|270.72|274.29|268.89|277.63|272.23|273.91|268.51|939
1643019600000|2022-01-24 10:20:00|274.3|268.9|273.37|267.97|275.27|269.87|272.57|267.17|886
1643019900000|2022-01-24 10:25:00|273.38|267.98|272.56|267.16|274.22|268.82|272.42|267.02|851
1643020200000|2022-01-24 10:30:00|272.57|267.17|274.23|268.83|274.88|269.48|272.55|267.15|792
1643020500000|2022-01-24 10:35:00|274.19|268.79|273.38|267.98|274.25|268.85|272.18|266.78|793
1643020800000|2022-01-24 10:40:00|273.36|267.96|273.77|268.37|274.93|269.53|272.92|267.52|724
1643021100000|2022-01-24 10:45:00|273.76|268.36|272.26|266.86|274.73|269.33|272.18|266.78|606
1643021400000|2022-01-24 10:50:00|272.27|266.87|271.51|266.11|272.91|267.51|270.28|264.88|870
1643021700000|2022-01-24 10:55:00|271.49|266.09|270.13|264.73|272.33|266.93|269.52|264.12|718
1643022000000|2022-01-24 11:00:00|270.27|264.87|269.75|264.35|271.54|266.14|269.24|263.84|808
1643022300000|2022-01-24 11:05:00|269.76|264.36|272.67|267.27|273.17|267.77|269.15|263.75|775
1643022600000|2022-01-24 11:10:00|272.68|267.28|277.81|272.41|278.62|273.22|272.53|267.13|873
1643022900000|2022-01-24 11:15:00|277.79|272.39|277.54|272.14|280.39|274.99|276.7|271.3|774
1643023200000|2022-01-24 11:20:00|277.53|272.13|276.26|270.86|277.55|272.15|275.63|270.23|569
1643023500000|2022-01-24 11:25:00|276.27|270.87|275.66|270.26|276.96|271.56|275.4|270|617
1643023800000|2022-01-24 11:30:00|275.76|270.36|274.63|269.23|276.74|271.34|274.59|269.19|710
1643024100000|2022-01-24 11:35:00|274.62|269.22|275.67|270.27|275.8|270.4|274.49|269.09|512
1643024400000|2022-01-24 11:40:00|275.72|270.32|275.31|269.91|276.36|270.96|274.67|269.27|592
1643024700000|2022-01-24 11:45:00|275.32|269.92|274.91|269.51|276.39|270.99|274.65|269.25|557
1643025000000|2022-01-24 11:50:00|274.92|269.52|273.94|268.54|275.21|269.81|273.83|268.43|591
1643025300000|2022-01-24 11:55:00|273.9|268.5|273.27|267.87|274.27|268.87|272.84|267.44|575
1643025600000|2022-01-24 12:00:00|273.24|267.84|273.27|267.87|273.37|267.97|271.66|266.26|616
1643025900000|2022-01-24 12:05:00|273.28|267.88|273.43|268.03|274.22|268.82|272.9|267.5|547
1643026200000|2022-01-24 12:10:00|273.37|267.97|273.49|268.09|274.43|269.03|273.37|267.97|415
1643026500000|2022-01-24 12:15:00|273.48|268.08|271.95|266.55|273.58|268.18|271.68|266.28|572
1643026800000|2022-01-24 12:20:00|271.96|266.56|271.5|266.1|271.99|266.59|270.51|265.11|711
1643027100000|2022-01-24 12:25:00|271.51|266.11|271.08|265.68|271.6|266.2|270.23|264.83|637
1643027400000|2022-01-24 12:30:00|271.07|265.67|269.95|264.55|271.94|266.54|269.62|264.22|690
1643027700000|2022-01-24 12:35:00|269.94|264.54|269.98|264.58|270.3|264.9|269.6|264.2|595
1643028000000|2022-01-24 12:40:00|269.97|264.57|267.94|262.54|269.98|264.58|267.37|261.97|797
1643028300000|2022-01-24 12:45:00|267.97|262.57|266.08|260.68|268.74|263.34|265.11|259.71|796
1643028600000|2022-01-24 12:50:00|266.07|260.67|268.42|263.02|268.48|263.08|265.41|260.01|718
1643028900000|2022-01-24 12:55:00|268.34|262.94|267|261.6|269.98|264.58|266.25|260.85|789
1643029200000|2022-01-24 13:00:00|267.03|261.63|263.76|258.36|270.63|265.23|263.63|258.23|932
1643029500000|2022-01-24 13:05:00|263.73|258.33|269.21|263.81|270.27|264.87|263.46|258.06|787
1643029800000|2022-01-24 13:10:00|269.31|263.91|268.55|263.15|270.67|265.27|268.54|263.14|828
1643030100000|2022-01-24 13:15:00|268.51|263.11|267.68|262.28|269.8|264.4|267.36|261.96|771
1643030400000|2022-01-24 13:20:00|267.67|262.27|269.25|263.85|270.18|264.78|267.03|261.63|765
1643030700000|2022-01-24 13:25:00|269.22|263.82|268.94|263.54|269.9|264.5|268.59|263.19|685
1643031000000|2022-01-24 13:30:00|268.91|263.51|267.22|261.82|269.73|264.33|267.17|261.77|745
1643031300000|2022-01-24 13:35:00|267.24|261.84|266.7|261.3|267.35|261.95|265.67|260.27|750
1643031600000|2022-01-24 13:40:00|266.75|261.35|266.09|260.69|266.91|261.51|265.17|259.77|740
1643031900000|2022-01-24 13:45:00|266.05|260.65|266.71|261.31|267.33|261.93|265.97|260.57|628
1643032200000|2022-01-24 13:50:00|266.7|261.3|267.19|261.79|267.56|262.16|265.95|260.55|627
1643032500000|2022-01-24 13:55:00|267.18|261.78|265.35|259.95|267.85|262.45|265.26|259.86|652
1643032800000|2022-01-24 14:00:00|265.36|259.96|265.51|260.11|266.3|260.9|264.69|259.29|798
1643033100000|2022-01-24 14:05:00|265.47|260.07|263.66|258.26|265.74|260.34|263.07|257.67|775
1643033400000|2022-01-24 14:10:00|263.67|258.27|265.43|260.03|265.46|260.06|263.49|258.09|698
1643033700000|2022-01-24 14:15:00|265.42|260.02|266.11|260.71|267.21|261.81|265.1|259.7|739
1643034000000|2022-01-24 14:20:00|266.1|260.7|266.87|261.47|267.43|262.03|265.89|260.49|612
1643034300000|2022-01-24 14:25:00|266.89|261.49|268.58|263.18|269.02|263.62|266.58|261.18|622
1643034600000|2022-01-24 14:30:00|268.62|263.22|270.65|265.25|271.49|266.09|267.17|261.77|677
1643034900000|2022-01-24 14:35:00|270.7|265.3|274.69|269.29|275.15|269.75|270.33|264.93|815
1643035200000|2022-01-24 14:40:00|274.8|269.4|271.95|266.55|276.42|271.02|271.63|266.23|915
1643035500000|2022-01-24 14:45:00|271.9|266.5|271.54|266.14|272.54|267.14|270.86|265.46|843
1643035800000|2022-01-24 14:50:00|271.53|266.13|270.6|265.2|271.63|266.23|268.99|263.59|812
1643036100000|2022-01-24 14:55:00|270.59|265.19|270.43|265.03|272.08|266.68|270.23|264.83|819
1643036400000|2022-01-24 15:00:00|270.47|265.07|269.26|263.86|271.85|266.45|269.14|263.74|275
1643036700000|2022-01-24 15:05:00|269.27|263.87|269.28|263.88|269.6|264.2|268.58|263.18|558
1643037000000|2022-01-24 15:10:00|268.43|263.03|266.54|261.14|268.43|263.03|265.95|260.55|585
1643037300000|2022-01-24 15:15:00|266.52|261.12|265.69|260.29|266.76|261.36|265.31|259.91|687
1643037600000|2022-01-24 15:20:00|265.76|260.36|269.46|264.06|269.49|264.09|265.76|260.36|704
1643037900000|2022-01-24 15:25:00|269.47|264.07|274.26|268.86|274.97|269.57|269.33|263.93|676
1643038200000|2022-01-24 15:30:00|274.18|268.78|277.6|272.2|278.51|273.11|274.09|268.69|737
1643038500000|2022-01-24 15:35:00|277.39|271.99|277.9|272.5|278.88|273.48|276.33|270.93|755
1643038800000|2022-01-24 15:40:00|277.89|272.49|280.79|275.39|281.05|275.65|277.25|271.85|833
1643039100000|2022-01-24 15:45:00|280.82|275.42|278.55|273.15|280.82|275.42|277.95|272.55|267
1643039400000|2022-01-24 15:50:00|278.58|273.18|281.19|275.79|281.22|275.82|278.03|272.63|287
1643039700000|2022-01-24 15:55:00|281.22|275.82|280.02|274.62|281.38|275.98|279.71|274.31|735
1643040000000|2022-01-24 16:00:00|280.08|274.68|278.97|273.57|280.19|274.79|278.61|273.21|673
1643040300000|2022-01-24 16:05:00|278.98|273.58|279.3|273.9|279.62|274.22|278.14|272.74|662
1643040600000|2022-01-24 16:10:00|279.29|273.89|279.63|274.23|279.96|274.56|278.37|272.97|652
1643040900000|2022-01-24 16:15:00|279.65|274.25|279.86|274.46|282.19|276.79|279.44|274.04|798
1643041200000|2022-01-24 16:20:00|279.88|274.48|280.78|275.38|281.74|276.34|279.7|274.3|747
1643041500000|2022-01-24 16:25:00|280.77|275.37|280.54|275.14|281.04|275.64|279.67|274.27|698
1643041800000|2022-01-24 16:30:00|280.48|275.08|279.2|273.8|282.18|276.78|279.2|273.8|721
1643042100000|2022-01-24 16:35:00|279.21|273.81|277.44|272.04|279.63|274.23|276.95|271.55|719
1643042400000|2022-01-24 16:40:00|277.43|272.03|276.43|271.03|277.46|272.06|275.6|270.2|535
1643042700000|2022-01-24 16:45:00|276.4|271|274.04|268.64|276.98|271.58|273.69|268.29|661
1643043000000|2022-01-24 16:50:00|274.01|268.61|276.15|270.75|276.22|270.82|273.83|268.43|675
1643043300000|2022-01-24 16:55:00|276.12|270.72|277.11|271.71|277.38|271.98|275.71|270.31|713
1643043600000|2022-01-24 17:00:00|277.09|271.69|276.98|271.58|277.1|271.7|276.52|271.12|628
1643043900000|2022-01-24 17:05:00|277|271.6|275.51|270.11|277.17|271.77|275.07|269.67|599
1643044200000|2022-01-24 17:10:00|275.53|270.13|274.94|269.54|275.71|270.31|273.9|268.5|657
1643044500000|2022-01-24 17:15:00|274.92|269.52|274.35|268.95|274.92|269.52|273.21|267.81|659
1643044800000|2022-01-24 17:20:00|274.36|268.96|276.84|271.44|277.67|272.27|274.21|268.81|683
1643045100000|2022-01-24 17:25:00|276.85|271.45|277.88|272.48|278.81|273.41|275.47|270.07|712
1643045400000|2022-01-24 17:30:00|277.85|272.45|280.37|274.97|280.48|275.08|277.35|271.95|758
1643045700000|2022-01-24 17:35:00|280.4|275|282.16|276.76|282.57|277.17|279.32|273.92|683
1643046000000|2022-01-24 17:40:00|282.13|276.73|283.74|278.34|284.18|278.78|281.55|276.15|778
1643046300000|2022-01-24 17:45:00|283.73|278.33|285.82|280.42|286.42|281.02|283.21|277.81|751
1643046600000|2022-01-24 17:50:00|285.88|280.48|286.69|281.29|287.02|281.62|284.75|279.35|720
1643046900000|2022-01-24 17:55:00|286.73|281.33|286.01|280.61|287.37|281.97|285.6|280.2|713
1643047200000|2022-01-24 18:00:00|286|280.6|285.63|280.23|286.31|280.91|284.81|279.41|652
1643047500000|2022-01-24 18:05:00|285.64|280.24|288.21|282.81|289.3|283.9|284.9|279.5|705
1643047800000|2022-01-24 18:10:00|288.24|282.84|289.42|284.02|290.39|284.99|287.88|282.48|663
1643048100000|2022-01-24 18:15:00|289.41|284.01|291.03|285.63|291.83|286.43|288.35|282.95|756
1643048400000|2022-01-24 18:20:00|291.01|285.61|288.24|282.84|291.12|285.72|287.91|282.51|693
1643048700000|2022-01-24 18:25:00|288.27|282.87|287.62|282.22|288.93|283.53|287.56|282.16|718
1643049000000|2022-01-24 18:30:00|287.53|282.13|289.79|284.39|290.43|285.03|287.36|281.96|828
1643049300000|2022-01-24 18:35:00|289.8|284.4|289.96|284.56|290.21|284.81|288.27|282.87|734
1643049600000|2022-01-24 18:40:00|289.97|284.57|288.65|283.25|289.99|284.59|287.98|282.58|746
1643049900000|2022-01-24 18:45:00|288.64|283.24|290.55|285.15|291.65|286.25|288.64|283.24|811
1643050200000|2022-01-24 18:50:00|290.57|285.17|290.38|284.98|291.35|285.95|289.94|284.54|786
1643050500000|2022-01-24 18:55:00|290.36|284.96|289.48|284.08|290.69|285.29|288.76|283.36|756
1643050800000|2022-01-24 19:00:00|289.47|284.07|289.41|284.01|290.97|285.57|289.01|283.61|697
1643051100000|2022-01-24 19:05:00|289.4|284|289.71|284.31|290.04|284.64|289.04|283.64|686
1643051400000|2022-01-24 19:10:00|289.72|284.32|288.89|283.49|290.08|284.68|288.46|283.06|724
1643051700000|2022-01-24 19:15:00|288.81|283.41|288.42|283.02|289.25|283.85|288.1|282.7|655
1643052000000|2022-01-24 19:20:00|288.4|283|287.67|282.27|289.14|283.74|287.19|281.79|688
1643052300000|2022-01-24 19:25:00|287.61|282.21|288.15|282.75|288.69|283.29|287.47|282.07|612
1643052600000|2022-01-24 19:30:00|288.23|282.83|288.51|283.11|289.22|283.82|288.07|282.67|575
1643052900000|2022-01-24 19:35:00|288.54|283.14|287.95|282.55|288.56|283.16|287.5|282.1|590
1643053200000|2022-01-24 19:40:00|287.99|282.59|287.99|282.59|288.4|283|287.65|282.25|637
1643053500000|2022-01-24 19:45:00|288.01|282.61|289.3|283.9|289.4|284|287.39|281.99|660
1643053800000|2022-01-24 19:50:00|289.28|283.88|289.3|283.9|289.33|283.93|288.36|282.96|647
1643054100000|2022-01-24 19:55:00|289.28|283.88|290|284.6|290.56|285.16|288.85|283.45|645
1643054400000|2022-01-24 20:00:00|290.03|284.63|289.87|284.47|291.74|286.34|289.87|284.47|687
1643054700000|2022-01-24 20:05:00|289.85|284.45|290.78|285.38|291.38|285.98|289.63|284.23|692
1643055000000|2022-01-24 20:10:00|290.77|285.37|290.77|285.37|291.25|285.85|290.46|285.06|655
1643055300000|2022-01-24 20:15:00|290.79|285.39|290.02|284.62|291.8|286.4|289.72|284.32|625
1643055600000|2022-01-24 20:20:00|290|284.6|290.39|284.99|290.67|285.27|290|284.6|606
1643055900000|2022-01-24 20:25:00|290.4|285|290.37|284.97|290.74|285.34|289.57|284.17|672
1643056200000|2022-01-24 20:30:00|290.34|284.94|291.93|286.53|292.46|287.06|289.78|284.38|677
1643056500000|2022-01-24 20:35:00|291.94|286.54|293.08|287.68|293.94|288.54|291.91|286.51|746
1643056800000|2022-01-24 20:40:00|293.09|287.69|292.01|286.61|293.2|287.8|291.7|286.3|686
1643057100000|2022-01-24 20:45:00|292.02|286.62|292.77|287.37|293.52|288.12|291.96|286.56|695
1643057400000|2022-01-24 20:50:00|292.78|287.38|296.77|291.37|297.76|292.36|292.61|287.21|872
1643057700000|2022-01-24 20:55:00|296.69|291.29|296.46|291.06|298.7|293.3|295.94|290.54|812
1643058000000|2022-01-24 21:00:00|296.65|291.25|294.5|289.1|296.66|291.26|294.48|289.08|696
1643058300000|2022-01-24 21:05:00|294.51|289.11|295.33|289.93|295.77|290.37|294.51|289.11|557
1643058600000|2022-01-24 21:10:00|295.31|289.91|294.97|289.57|295.85|290.45|294.91|289.51|539
1643058900000|2022-01-24 21:15:00|295.02|289.62|295.75|290.35|295.81|290.41|294.51|289.11|427
1643059200000|2022-01-24 21:20:00|295.74|290.34|294.55|289.15|295.81|290.41|293.99|288.59|451
1643059500000|2022-01-24 21:25:00|294.54|289.14|294.52|289.12|294.82|289.42|294|288.6|489
1643059800000|2022-01-24 21:30:00|294.53|289.13|296.37|290.97|296.37|290.97|294.19|288.79|502
1643060100000|2022-01-24 21:35:00|296.4|291|294.54|289.14|296.49|291.09|294.49|289.09|549
1643060400000|2022-01-24 21:40:00|294.53|289.13|294.61|289.21|295.41|290.01|294.47|289.07|465
1643060700000|2022-01-24 21:45:00|294.6|289.2|294.17|288.77|294.82|289.42|294.1|288.7|429
1643061000000|2022-01-24 21:50:00|294.16|288.76|294.53|289.13|294.89|289.49|294.15|288.75|462
1643061300000|2022-01-24 21:55:00|294.5|289.1|294.37|288.97|294.89|289.49|294.27|288.87|365
1643061600000|2022-01-24 22:00:00|294.36|288.96|294.44|289.04|294.62|289.22|293.86|288.46|345
1643061900000|2022-01-24 22:05:00|294.45|289.05|294.53|289.13|294.81|289.41|294.23|288.83|330
1643062200000|2022-01-24 22:10:00|294.6|289.2|294.78|289.38|294.91|289.51|294.24|288.84|380
1643062500000|2022-01-24 22:15:00|294.81|289.41|294.56|289.16|295.04|289.64|294.48|289.08|320
1643062800000|2022-01-24 22:20:00|294.57|289.17|294.07|288.67|294.66|289.26|293.84|288.44|202
1643063100000|2022-01-24 22:25:00|294.03|288.63|293.51|288.11|294.08|288.68|293.42|288.02|191
1643063400000|2022-01-24 22:30:00|293.49|288.09|292.4|287|293.54|288.14|292.13|286.73|259
1643063700000|2022-01-24 22:35:00|292.38|286.98|291.78|286.38|292.38|286.98|291.77|286.37|314
1643064000000|2022-01-24 22:40:00|291.79|286.39|292.36|286.96|292.49|287.09|291.77|286.37|131
1643064300000|2022-01-24 22:45:00|292.37|286.97|292.16|286.76|292.63|287.23|291.75|286.35|280
1643064600000|2022-01-24 22:50:00|292.17|286.77|292.39|286.99|292.55|287.15|292.15|286.75|270
1643064900000|2022-01-24 22:55:00|292.41|287.01|291.94|286.54|292.48|287.08|291.65|286.25|211
1643065200000|2022-01-24 23:00:00|291.98|286.58|293.13|287.73|293.22|287.82|291.76|286.36|289
1643065500000|2022-01-24 23:05:00|293.07|287.67|293.93|288.53|294.01|288.61|292.99|287.59|314
1643065800000|2022-01-24 23:10:00|293.88|288.48|294.08|288.68|294.25|288.85|293.66|288.26|378
1643066100000|2022-01-24 23:15:00|294.04|288.64|294.92|289.52|294.92|289.52|293.96|288.56|346
1643066400000|2022-01-24 23:20:00|294.87|289.47|294.13|288.73|294.92|289.52|293.87|288.47|426
1643066700000|2022-01-24 23:25:00|294.1|288.7|294.21|288.81|294.47|289.07|293.96|288.56|321
1643067000000|2022-01-24 23:30:00|294.13|288.73|293.85|288.45|294.61|289.21|292.81|287.41|531
1643067300000|2022-01-24 23:35:00|293.83|288.43|294.77|289.37|294.94|289.54|293.83|288.43|413
1643067600000|2022-01-24 23:40:00|294.76|289.36|295.24|289.84|295.65|290.25|294.58|289.18|447
1643067900000|2022-01-24 23:45:00|295.32|289.92|295.13|289.73|295.62|290.22|295.07|289.67|382
1643068200000|2022-01-24 23:50:00|295.14|289.74|295.6|290.2|295.62|290.22|294.43|289.03|423
1643068500000|2022-01-24 23:55:00|295.59|290.19|295.18|289.78|295.74|290.34|294.64|289.24|449
1643068800000|2022-01-25 00:00:00|295.22|289.82|294.68|289.28|295.23|289.83|293.12|287.72|612
1643069100000|2022-01-25 00:05:00|294.67|289.27|292.85|287.45|294.67|289.27|292.85|287.45|508
1643069400000|2022-01-25 00:10:00|292.84|287.44|292.63|287.23|293.84|288.44|292.3|286.9|543
1643069700000|2022-01-25 00:15:00|292.64|287.24|294.03|288.63|294.44|289.04|292.53|287.13|533
1643070000000|2022-01-25 00:20:00|293.99|288.59|292.77|287.37|294.02|288.62|292.65|287.25|480
1643070300000|2022-01-25 00:25:00|292.71|287.31|292.03|286.63|293.13|287.73|292.03|286.63|498
1643070600000|2022-01-25 00:30:00|292.04|286.64|293.01|287.61|293.27|287.87|291.99|286.59|535
1643070900000|2022-01-25 00:35:00|293.03|287.63|292.71|287.31|293.12|287.72|292.34|286.94|474
1643071200000|2022-01-25 00:40:00|292.72|287.32|292.98|287.58|293.23|287.83|292.37|286.97|368
1643071500000|2022-01-25 00:45:00|293.05|287.65|292.37|286.97|293.08|287.68|291.93|286.53|468
1643071800000|2022-01-25 00:50:00|292.38|286.98|291.53|286.13|292.53|287.13|291.5|286.1|501
1643072100000|2022-01-25 00:55:00|291.52|286.12|291.15|285.75|291.63|286.23|290.31|284.91|460
1643072400000|2022-01-25 01:00:00|291.16|285.76|291.83|286.43|292.8|287.4|291.16|285.76|609
1643072700000|2022-01-25 01:05:00|291.84|286.44|291.75|286.35|292.52|287.12|291.75|286.35|431
1643073000000|2022-01-25 01:10:00|291.76|286.36|290.97|285.57|291.86|286.46|290.9|285.5|426
1643073300000|2022-01-25 01:15:00|290.98|285.58|291.9|286.5|292.01|286.61|290.97|285.57|417
1643073600000|2022-01-25 01:20:00|291.89|286.49|291.59|286.19|292.23|286.83|291.52|286.12|409
1643073900000|2022-01-25 01:25:00|291.57|286.17|291.98|286.58|292.42|287.02|291.56|286.16|408
1643074200000|2022-01-25 01:30:00|292.01|286.61|291.66|286.26|292.27|286.87|291.38|285.98|523
1643074500000|2022-01-25 01:35:00|291.67|286.27|291.2|285.8|291.94|286.54|291.15|285.75|359
1643074800000|2022-01-25 01:40:00|291.22|285.82|290.69|285.29|291.49|286.09|290.67|285.27|416
1643075100000|2022-01-25 01:45:00|290.68|285.28|291.83|286.43|292.05|286.65|290.67|285.27|444
1643075400000|2022-01-25 01:50:00|291.82|286.42|291.43|286.03|292.01|286.61|291.29|285.89|408
1643075700000|2022-01-25 01:55:00|291.48|286.08|291.71|286.31|292.07|286.67|291.19|285.79|424
1643076000000|2022-01-25 02:00:00|291.7|286.3|291.63|286.23|291.89|286.49|291.45|286.05|360
1643076300000|2022-01-25 02:05:00|291.6|286.2|292.23|286.83|292.42|287.02|291.33|285.93|430
1643076600000|2022-01-25 02:10:00|292.27|286.87|292.76|287.36|293.18|287.78|292.22|286.82|316
1643076900000|2022-01-25 02:15:00|292.77|287.37|292.58|287.18|293.31|287.91|292.57|287.17|345
1643077200000|2022-01-25 02:20:00|292.57|287.17|291.52|286.12|292.76|287.36|291.23|285.83|431
1643077500000|2022-01-25 02:25:00|291.56|286.16|291.65|286.25|292.01|286.61|291.5|286.1|427
1643077800000|2022-01-25 02:30:00|291.66|286.26|292.34|286.94|292.62|287.22|291.66|286.26|386
1643078100000|2022-01-25 02:35:00|292.33|286.93|291.87|286.47|292.52|287.12|291.86|286.46|321
1643078400000|2022-01-25 02:40:00|291.91|286.51|292.26|286.86|292.57|287.17|291.85|286.45|391
1643078700000|2022-01-25 02:45:00|292.24|286.84|293.34|287.94|293.47|288.07|292.11|286.71|385
1643079000000|2022-01-25 02:50:00|293.36|287.96|293.47|288.07|293.52|288.12|293.19|287.79|270
1643079300000|2022-01-25 02:55:00|293.46|288.06|293.14|287.74|293.52|288.12|292.98|287.58|336
1643079600000|2022-01-25 03:00:00|293.15|287.75|292.44|287.04|293.23|287.83|292.43|287.03|270
1643079900000|2022-01-25 03:05:00|292.43|287.03|292.2|286.8|292.61|287.21|291.93|286.53|299
1643080200000|2022-01-25 03:10:00|292.18|286.78|292.52|287.12|292.52|287.12|291.76|286.36|290
1643080500000|2022-01-25 03:15:00|292.51|287.11|292.68|287.28|292.68|287.28|291.91|286.51|325
1643080800000|2022-01-25 03:20:00|292.7|287.3|292.59|287.19|292.92|287.52|292.49|287.09|285
1643081100000|2022-01-25 03:25:00|292.6|287.2|292.76|287.36|292.96|287.56|292.55|287.15|366
1643081400000|2022-01-25 03:30:00|292.8|287.4|293.32|287.92|293.94|288.54|292.78|287.38|374
1643081700000|2022-01-25 03:35:00|293.31|287.91|293.51|288.11|293.62|288.22|293.18|287.78|321
1643082000000|2022-01-25 03:40:00|293.52|288.12|293.09|287.69|293.69|288.29|293.02|287.62|351
1643082300000|2022-01-25 03:45:00|293.1|287.7|292.48|287.08|293.11|287.71|292.24|286.84|320
1643082600000|2022-01-25 03:50:00|292.49|287.09|293.3|287.9|293.45|288.05|292.49|287.09|362
1643082900000|2022-01-25 03:55:00|293.31|287.91|293.75|288.35|293.94|288.54|293.24|287.84|323
1643083200000|2022-01-25 04:00:00|293.77|288.37|293.54|288.14|294.22|288.82|293.36|287.96|412
1643083500000|2022-01-25 04:05:00|293.55|288.15|293.78|288.38|293.78|288.38|293.06|287.66|319
1643083800000|2022-01-25 04:10:00|293.79|288.39|293.06|287.66|293.8|288.4|292.99|287.59|283
1643084100000|2022-01-25 04:15:00|293.05|287.65|292.69|287.29|293.25|287.85|292.65|287.25|265
1643084400000|2022-01-25 04:20:00|292.7|287.3|292.55|287.15|292.85|287.45|292.4|287|352
1643084700000|2022-01-25 04:25:00|292.54|287.14|293.06|287.66|293.06|287.66|292.51|287.11|220
1643085000000|2022-01-25 04:30:00|293.08|287.68|292.09|286.69|293.15|287.75|292.09|286.69|295
1643085300000|2022-01-25 04:35:00|292.1|286.7|290.96|285.56|292.11|286.71|290.92|285.52|328
1643085600000|2022-01-25 04:40:00|290.94|285.54|290.88|285.48|291.11|285.71|290.57|285.17|340
1643085900000|2022-01-25 04:45:00|290.89|285.49|290.16|284.76|290.91|285.51|289.86|284.46|372
1643086200000|2022-01-25 04:50:00|290.18|284.78|289.37|283.97|290.19|284.79|289.14|283.74|367
1643086500000|2022-01-25 04:55:00|289.35|283.95|289.48|284.08|289.65|284.25|289.1|283.7|392
1643086800000|2022-01-25 05:00:00|289.47|284.07|289.83|284.43|289.93|284.53|289.1|283.7|364
1643087100000|2022-01-25 05:05:00|289.89|284.49|289.42|284.02|290.58|285.18|289.34|283.94|380
1643087400000|2022-01-25 05:10:00|289.45|284.05|290.15|284.75|290.25|284.85|289.4|284|332
1643087700000|2022-01-25 05:15:00|290.14|284.74|289.44|284.04|290.18|284.78|289.28|283.88|335
1643088000000|2022-01-25 05:20:00|289.43|284.03|289.36|283.96|289.6|284.2|289.16|283.76|379
1643088300000|2022-01-25 05:25:00|289.32|283.92|289.01|283.61|289.42|284.02|288.94|283.54|375
1643088600000|2022-01-25 05:30:00|288.93|283.53|289.24|283.84|289.4|284|288.72|283.32|375
1643088900000|2022-01-25 05:35:00|289.18|283.78|289.6|284.2|289.83|284.43|289.17|283.77|272
1643089200000|2022-01-25 05:40:00|289.62|284.22|289.9|284.5|290.35|284.95|289.54|284.14|406
1643089500000|2022-01-25 05:45:00|289.94|284.54|289.97|284.57|290.34|284.94|289.82|284.42|277
1643089800000|2022-01-25 05:50:00|290.01|284.61|290.1|284.7|290.34|284.94|289.83|284.43|303
1643090100000|2022-01-25 05:55:00|290.15|284.75|290.81|285.41|290.98|285.58|290.06|284.66|327
1643090400000|2022-01-25 06:00:00|290.83|285.43|290.59|285.19|291.34|285.94|290.51|285.11|377
1643090700000|2022-01-25 06:05:00|290.58|285.18|290.71|285.31|291.29|285.89|290.57|285.17|369
1643091000000|2022-01-25 06:10:00|290.72|285.32|290.11|284.71|290.72|285.32|289.87|284.47|310
1643091300000|2022-01-25 06:15:00|290.07|284.67|289.99|284.59|290.23|284.83|289.42|284.02|479
1643091600000|2022-01-25 06:20:00|290|284.6|289.49|284.09|290|284.6|289.12|283.72|381
1643091900000|2022-01-25 06:25:00|289.52|284.12|289.58|284.18|289.68|284.28|289.11|283.71|321
1643092200000|2022-01-25 06:30:00|289.56|284.16|290.58|285.18|290.58|285.18|289.19|283.79|235
1643092500000|2022-01-25 06:35:00|290.64|285.24|289.99|284.59|290.78|285.38|289.76|284.36|461
1643092800000|2022-01-25 06:40:00|289.97|284.57|288.92|283.52|289.99|284.59|288.81|283.41|330
1643093100000|2022-01-25 06:45:00|288.93|283.53|288.92|283.52|289.31|283.91|288.81|283.41|333
1643093400000|2022-01-25 06:50:00|288.9|283.5|288.83|283.43|289.03|283.63|288.77|283.37|313
1643093700000|2022-01-25 06:55:00|288.84|283.44|288.26|282.86|289.04|283.64|288.25|282.85|306
1643094000000|2022-01-25 07:00:00|288.34|282.94|288.11|282.71|288.83|283.43|288.1|282.7|396
1643094300000|2022-01-25 07:05:00|288.1|282.7|287.84|282.44|288.44|283.04|287.71|282.31|408
1643094600000|2022-01-25 07:10:00|287.83|282.43|287.63|282.23|287.95|282.55|287.51|282.11|432
1643094900000|2022-01-25 07:15:00|287.62|282.22|288.26|282.86|288.27|282.87|287.55|282.15|369
1643095200000|2022-01-25 07:20:00|288.27|282.87|288.48|283.08|288.52|283.12|288.12|282.72|313
1643095500000|2022-01-25 07:25:00|288.47|283.07|289.12|283.72|289.31|283.91|288.42|283.02|319
1643095800000|2022-01-25 07:30:00|289.13|283.73|289.94|284.54|290|284.6|289.02|283.62|416
1643096100000|2022-01-25 07:35:00|289.93|284.53|289.94|284.54|290.12|284.72|289.51|284.11|450
1643096400000|2022-01-25 07:40:00|289.95|284.55|290.35|284.95|290.55|285.15|289.9|284.5|288
1643096700000|2022-01-25 07:45:00|290.39|284.99|289.92|284.52|290.39|284.99|289.87|284.47|311
1643097000000|2022-01-25 07:50:00|289.91|284.51|290.09|284.69|290.35|284.95|289.72|284.32|270
1643097300000|2022-01-25 07:55:00|290.06|284.66|290.6|285.2|290.64|285.24|290.01|284.61|350
1643097600000|2022-01-25 08:00:00|290.59|285.19|292.38|286.98|292.84|287.44|290.34|284.94|485
1643097900000|2022-01-25 08:05:00|292.37|286.97|291|285.6|292.37|286.97|290.52|285.12|535
1643098200000|2022-01-25 08:10:00|291.03|285.63|291.86|286.46|291.86|286.46|290.71|285.31|579
1643098500000|2022-01-25 08:15:00|291.89|286.49|292.67|287.27|292.94|287.54|291.78|286.38|579
1643098800000|2022-01-25 08:20:00|292.66|287.26|291.57|286.17|292.95|287.55|291.34|285.94|557
1643099100000|2022-01-25 08:25:00|291.56|286.16|290.2|284.8|291.86|286.46|290.04|284.64|496
1643099400000|2022-01-25 08:30:00|290.18|284.78|289.64|284.24|290.92|285.52|289.14|283.74|489
1643099700000|2022-01-25 08:35:00|289.62|284.22|289.56|284.16|289.94|284.54|289.35|283.95|479
1643100000000|2022-01-25 08:40:00|289.55|284.15|290.95|285.55|291.15|285.75|289.52|284.12|433
1643100300000|2022-01-25 08:45:00|290.96|285.56|291|285.6|291.17|285.77|290.28|284.88|442
1643100600000|2022-01-25 08:50:00|290.99|285.59|290.63|285.23|291.45|286.05|290.59|285.19|455
1643100900000|2022-01-25 08:55:00|290.64|285.24|289.61|284.21|291.01|285.61|289.59|284.19|404
1643101200000|2022-01-25 09:00:00|289.62|284.22|289.93|284.53|289.99|284.59|289.47|284.07|357
1643101500000|2022-01-25 09:05:00|289.9|284.5|290.57|285.17|290.64|285.24|289.88|284.48|312
1643101800000|2022-01-25 09:10:00|290.56|285.16|290.58|285.18|291|285.6|289.95|284.55|403
1643102100000|2022-01-25 09:15:00|290.61|285.21|290.52|285.12|291.26|285.86|290.4|285|454
1643102400000|2022-01-25 09:20:00|290.54|285.14|291.59|286.19|291.63|286.23|290.53|285.13|380
1643102700000|2022-01-25 09:25:00|291.58|286.18|291.98|286.58|291.98|286.58|291.49|286.09|315
1643103000000|2022-01-25 09:30:00|291.97|286.57|292.09|286.69|292.09|286.69|291.66|286.26|456
1643103300000|2022-01-25 09:35:00|292.11|286.71|291.85|286.45|292.32|286.92|291.73|286.33|321
1643103600000|2022-01-25 09:40:00|291.83|286.43|290.9|285.5|291.85|286.45|290.86|285.46|339
1643103900000|2022-01-25 09:45:00|290.95|285.55|291.19|285.79|291.62|286.22|290.95|285.55|353
1643104200000|2022-01-25 09:50:00|291.18|285.78|292.59|287.19|292.61|287.21|291.09|285.69|302
1643104500000|2022-01-25 09:55:00|292.58|287.18|291.84|286.44|292.62|287.22|291.68|286.28|345
1643104800000|2022-01-25 10:00:00|291.89|286.49|292.15|286.75|292.5|287.1|291.89|286.49|363
1643105100000|2022-01-25 10:05:00|292.13|286.73|293.5|288.1|293.6|288.2|291.86|286.46|396
1643105400000|2022-01-25 10:10:00|293.49|288.09|294.03|288.63|294.18|288.78|293.41|288.01|412
1643105700000|2022-01-25 10:15:00|294.04|288.64|294.29|288.89|295.55|290.15|294.04|288.64|565
1643106000000|2022-01-25 10:20:00|294.28|288.88|293.51|288.11|294.68|289.28|293.47|288.07|498
1643106300000|2022-01-25 10:25:00|293.5|288.1|293.08|287.68|293.57|288.17|292.86|287.46|379
1643106600000|2022-01-25 10:30:00|293.09|287.69|292.77|287.37|293.56|288.16|292.63|287.23|389
1643106900000|2022-01-25 10:35:00|292.78|287.38|291.68|286.28|292.81|287.41|291.53|286.13|493
1643107200000|2022-01-25 10:40:00|291.71|286.31|290.86|285.46|291.93|286.53|290.79|285.39|445
1643107500000|2022-01-25 10:45:00|290.87|285.47|290.81|285.41|291.44|286.04|290.75|285.35|443
1643107800000|2022-01-25 10:50:00|290.83|285.43|291.08|285.68|291.57|286.17|290.58|285.18|446
1643108100000|2022-01-25 10:55:00|291.07|285.67|291.38|285.98|291.48|286.08|290.87|285.47|378
1643108400000|2022-01-25 11:00:00|291.32|285.92|292.34|286.94|292.51|287.11|290.88|285.48|537
1643108700000|2022-01-25 11:05:00|292.33|286.93|292.53|287.13|292.55|287.15|291.9|286.5|335
1643109000000|2022-01-25 11:10:00|292.5|287.1|292.47|287.07|292.52|287.12|292.25|286.85|355
1643109300000|2022-01-25 11:15:00|292.45|287.05|291.65|286.25|292.78|287.38|291.62|286.22|426
1643109600000|2022-01-25 11:20:00|291.69|286.29|290.7|285.3|291.75|286.35|290.61|285.21|377
1643109900000|2022-01-25 11:25:00|290.71|285.31|290.65|285.25|290.98|285.58|290.26|284.86|546
1643110200000|2022-01-25 11:30:00|290.62|285.22|290.67|285.27|291.71|286.31|290.41|285.01|490
1643110500000|2022-01-25 11:35:00|290.72|285.32|290.69|285.29|291.37|285.97|290.62|285.22|446
1643110800000|2022-01-25 11:40:00|290.66|285.26|291.03|285.63|291.09|285.69|290.38|284.98|413
1643111100000|2022-01-25 11:45:00|291.05|285.65|291.27|285.87|291.35|285.95|290.64|285.24|471
1643111400000|2022-01-25 11:50:00|291.25|285.85|289.93|284.53|291.3|285.9|289.88|284.48|387
1643111700000|2022-01-25 11:55:00|289.94|284.54|290.12|284.72|290.52|285.12|289.54|284.14|546
1643112000000|2022-01-25 12:00:00|290.13|284.73|290.03|284.63|290.82|285.42|289.98|284.58|486
1643112300000|2022-01-25 12:05:00|290.02|284.62|289.68|284.28|290.05|284.65|289.5|284.1|404
1643112600000|2022-01-25 12:10:00|289.66|284.26|289.89|284.49|289.97|284.57|289.5|284.1|346
1643112900000|2022-01-25 12:15:00|289.88|284.48|290.39|284.99|290.61|285.21|289.31|283.91|415
1643113200000|2022-01-25 12:20:00|290.4|285|290.71|285.31|290.9|285.5|290.2|284.8|460
1643113500000|2022-01-25 12:25:00|290.7|285.3|291.47|286.07|291.8|286.4|290.68|285.28|358
1643113800000|2022-01-25 12:30:00|291.46|286.06|292.05|286.65|292.86|287.46|291.16|285.76|465
1643114100000|2022-01-25 12:35:00|292.06|286.66|293.33|287.93|293.59|288.19|291.88|286.48|544
1643114400000|2022-01-25 12:40:00|293.34|287.94|294.08|288.68|294.33|288.93|293.15|287.75|486
1643114700000|2022-01-25 12:45:00|294.09|288.69|291.83|286.43|294.17|288.77|291.64|286.24|573
1643115000000|2022-01-25 12:50:00|291.81|286.41|291.29|285.89|292.14|286.74|291.29|285.89|487
1643115300000|2022-01-25 12:55:00|291.3|285.9|291.11|285.71|291.71|286.31|291|285.6|361
1643115600000|2022-01-25 13:00:00|291.1|285.7|290.91|285.51|291.42|286.02|290.77|285.37|364
1643115900000|2022-01-25 13:05:00|290.89|285.49|288.99|283.59|290.96|285.56|288.99|283.59|503
1643116200000|2022-01-25 13:10:00|289|283.6|289.87|284.47|289.87|284.47|289|283.6|460
1643116500000|2022-01-25 13:15:00|289.86|284.46|290.52|285.12|290.58|285.18|289.26|283.86|482
1643116800000|2022-01-25 13:20:00|290.53|285.13|289.95|284.55|290.57|285.17|289.76|284.36|419
1643117100000|2022-01-25 13:25:00|289.96|284.56|288.99|283.59|290.04|284.64|288.59|283.19|494
1643117400000|2022-01-25 13:30:00|288.95|283.55|289.62|284.22|289.73|284.33|288.7|283.3|428
1643117700000|2022-01-25 13:35:00|289.63|284.23|289.79|284.39|289.88|284.48|289.48|284.08|318
1643118000000|2022-01-25 13:40:00|289.77|284.37|289.95|284.55|289.99|284.59|289.45|284.05|396
1643118300000|2022-01-25 13:45:00|289.92|284.52|290.08|284.68|290.13|284.73|289.6|284.2|279
1643118600000|2022-01-25 13:50:00|290.1|284.7|289.62|284.22|290.13|284.73|289.51|284.11|357
1643118900000|2022-01-25 13:55:00|289.61|284.21|290.54|285.14|290.6|285.2|289.48|284.08|319
1643119200000|2022-01-25 14:00:00|290.51|285.11|291.34|285.94|291.34|285.94|289.82|284.42|356
1643119500000|2022-01-25 14:05:00|291.35|285.95|291.94|286.54|291.99|286.59|291.19|285.79|370
1643119800000|2022-01-25 14:10:00|291.96|286.56|292.22|286.82|292.34|286.94|291.64|286.24|408
1643120100000|2022-01-25 14:15:00|292.2|286.8|292.72|287.32|292.77|287.37|291.89|286.49|401
1643120400000|2022-01-25 14:20:00|292.71|287.31|293.25|287.85|293.65|288.25|292.4|287|468
1643120700000|2022-01-25 14:25:00|293.24|287.84|291.45|286.05|293.24|287.84|291.41|286.01|464
1643121000000|2022-01-25 14:30:00|291.41|286.01|290.57|285.17|291.93|286.53|290.53|285.13|604
1643121300000|2022-01-25 14:35:00|290.56|285.16|293.59|288.19|294.52|289.12|290.39|284.99|647
1643121600000|2022-01-25 14:40:00|293.58|288.18|293.28|287.88|294.56|289.16|292.5|287.1|827
1643121900000|2022-01-25 14:45:00|293.26|287.86|290.91|285.51|293.35|287.95|290.89|285.49|740
1643122200000|2022-01-25 14:50:00|290.93|285.53|288.89|283.49|290.97|285.57|288.43|283.03|682
1643122500000|2022-01-25 14:55:00|288.85|283.45|288.67|283.27|289.77|284.37|288.47|283.07|727
1643122800000|2022-01-25 15:00:00|288.68|283.28|286.9|281.5|289.46|284.06|286.17|280.77|813
1643123100000|2022-01-25 15:05:00|286.81|281.41|287.84|282.44|287.87|282.47|286.48|281.08|726
1643123400000|2022-01-25 15:10:00|287.83|282.43|289.55|284.15|289.69|284.29|287.13|281.73|689
1643123700000|2022-01-25 15:15:00|289.54|284.14|289.7|284.3|290.58|285.18|289.06|283.66|611
1643124000000|2022-01-25 15:20:00|289.68|284.28|290.2|284.8|290.6|285.2|288.58|283.18|588
1643124300000|2022-01-25 15:25:00|290.18|284.78|291.57|286.17|291.67|286.27|289.98|284.58|536
1643124600000|2022-01-25 15:30:00|291.6|286.2|291.21|285.81|291.6|286.2|290.95|285.55|450
1643124900000|2022-01-25 15:35:00|291.22|285.82|291.11|285.71|292.49|287.09|290.23|284.83|705
1643125200000|2022-01-25 15:40:00|291.12|285.72|292.26|286.86|292.26|286.86|290.71|285.31|615
1643125500000|2022-01-25 15:45:00|292.29|286.89|292.52|287.12|292.97|287.57|291.57|286.17|708
1643125800000|2022-01-25 15:50:00|292.53|287.13|291.58|286.18|293.16|287.76|291.34|285.94|668
1643126100000|2022-01-25 15:55:00|291.55|286.15|291.09|285.69|292.04|286.64|290.68|285.28|652
1643126400000|2022-01-25 16:00:00|291.1|285.7|291.85|286.45|291.9|286.5|290.82|285.42|565
1643126700000|2022-01-25 16:05:00|291.84|286.44|291.23|285.83|292.39|286.99|290.51|285.11|593
1643127000000|2022-01-25 16:10:00|291.27|285.87|291.34|285.94|292.18|286.78|291.21|285.81|659
1643127300000|2022-01-25 16:15:00|291.32|285.92|293.14|287.74|293.22|287.82|291.03|285.63|578
1643127600000|2022-01-25 16:20:00|293.15|287.75|293.06|287.66|293.58|288.18|292.88|287.48|592
1643127900000|2022-01-25 16:25:00|293.08|287.68|292.16|286.76|293.49|288.09|292.02|286.62|585
1643128200000|2022-01-25 16:30:00|292.14|286.74|291.82|286.42|292.67|287.27|291.73|286.33|578
1643128500000|2022-01-25 16:35:00|291.81|286.41|291.31|285.91|291.99|286.59|291.11|285.71|506
1643128800000|2022-01-25 16:40:00|291.3|285.9|292.64|287.24|292.65|287.25|291|285.6|457
1643129100000|2022-01-25 16:45:00|292.65|287.25|293.17|287.77|293.36|287.96|292.59|287.19|546
1643129400000|2022-01-25 16:50:00|293.16|287.76|294.23|288.83|294.28|288.88|292.99|287.59|459
1643129700000|2022-01-25 16:55:00|294.19|288.79|292.38|286.98|294.38|288.98|292.27|286.87|638
1643130000000|2022-01-25 17:00:00|292.4|287|292.9|287.5|292.91|287.51|291.9|286.5|591
1643130300000|2022-01-25 17:05:00|292.91|287.51|292.41|287.01|293.75|288.35|292.19|286.79|718
1643130600000|2022-01-25 17:10:00|292.4|287|293|287.6|293|287.6|291.99|286.59|608
1643130900000|2022-01-25 17:15:00|293.08|287.68|293.12|287.72|293.39|287.99|292.4|287|663
1643131200000|2022-01-25 17:20:00|293.15|287.75|294.72|289.32|294.97|289.57|293.12|287.72|638
1643131500000|2022-01-25 17:25:00|294.74|289.34|295.31|289.91|295.31|289.91|293.85|288.45|558
1643131800000|2022-01-25 17:30:00|295.32|289.92|294.64|289.24|295.32|289.92|294.41|289.01|575
1643132100000|2022-01-25 17:35:00|294.65|289.25|294.3|288.9|294.95|289.55|294.17|288.77|497
1643132400000|2022-01-25 17:40:00|294.29|288.89|295.88|290.48|295.9|290.5|294.21|288.81|482
1643132700000|2022-01-25 17:45:00|295.86|290.46|294.13|288.73|296.36|290.96|293.74|288.34|638
1643133000000|2022-01-25 17:50:00|294.12|288.72|294.35|288.95|294.84|289.44|293.68|288.28|513
1643133300000|2022-01-25 17:55:00|294.38|288.98|294.88|289.48|294.88|289.48|293.79|288.39|584
1643133600000|2022-01-25 18:00:00|294.91|289.51|293.71|288.31|294.91|289.51|293.09|287.69|594
1643133900000|2022-01-25 18:05:00|293.73|288.33|293.57|288.17|293.8|288.4|293.3|287.9|632
1643134200000|2022-01-25 18:10:00|293.58|288.18|294|288.6|294.38|288.98|293.53|288.13|455
1643134500000|2022-01-25 18:15:00|293.99|288.59|294.58|289.18|294.7|289.3|293.77|288.37|448
1643134800000|2022-01-25 18:20:00|294.57|289.17|294.51|289.11|294.91|289.51|294.31|288.91|503
1643135100000|2022-01-25 18:25:00|294.48|289.08|295.57|290.17|295.64|290.24|294.4|289|574
1643135400000|2022-01-25 18:30:00|295.58|290.18|296.5|291.1|296.5|291.1|295.19|289.79|518
1643135700000|2022-01-25 18:35:00|296.47|291.07|296|290.6|296.73|291.33|295.87|290.47|548
1643136000000|2022-01-25 18:40:00|296.01|290.61|295.66|290.26|296.12|290.72|295.37|289.97|514
1643136300000|2022-01-25 18:45:00|295.7|290.3|296.19|290.79|296.24|290.84|295.55|290.15|532
1643136600000|2022-01-25 18:50:00|296.17|290.77|296.06|290.66|296.35|290.95|295.78|290.38|390
1643136900000|2022-01-25 18:55:00|296.05|290.65|297.27|291.87|297.27|291.87|295.83|290.43|531
1643137200000|2022-01-25 19:00:00|297.19|291.79|296.36|290.96|297.38|291.98|296.36|290.96|542
1643137500000|2022-01-25 19:05:00|296.37|290.97|296.52|291.12|296.77|291.37|296.13|290.73|386
1643137800000|2022-01-25 19:10:00|296.5|291.1|296.88|291.48|296.88|291.48|296.44|291.04|411
1643138100000|2022-01-25 19:15:00|296.87|291.47|296.8|291.4|297.25|291.85|296.78|291.38|409
1643138400000|2022-01-25 19:20:00|296.79|291.39|296.35|290.95|297.23|291.83|296.25|290.85|344
1643138700000|2022-01-25 19:25:00|296.38|290.98|295.95|290.55|296.51|291.11|295.91|290.51|398
1643139000000|2022-01-25 19:30:00|296|290.6|294.67|289.27|296.02|290.62|294.59|289.19|436
1643139300000|2022-01-25 19:35:00|294.65|289.25|294.45|289.05|294.78|289.38|293.87|288.47|480
1643139600000|2022-01-25 19:40:00|294.4|289|294.48|289.08|294.95|289.55|294.4|289|508
1643139900000|2022-01-25 19:45:00|294.49|289.09|294.35|288.95|295.1|289.7|294.16|288.76|418
1643140200000|2022-01-25 19:50:00|294.36|288.96|294.51|289.11|295.01|289.61|294.25|288.85|436
1643140500000|2022-01-25 19:55:00|294.5|289.1|294.22|288.82|294.95|289.55|294.14|288.74|393
1643140800000|2022-01-25 20:00:00|294.21|288.81|293.99|288.59|294.46|289.06|293.35|287.95|498
1643141100000|2022-01-25 20:05:00|293.98|288.58|293.1|287.7|294.16|288.76|292.88|287.48|493
1643141400000|2022-01-25 20:10:00|293.11|287.71|293.02|287.62|293.24|287.84|292.74|287.34|450
1643141700000|2022-01-25 20:15:00|292.98|287.58|292.78|287.38|293.33|287.93|292.41|287.01|354
1643142000000|2022-01-25 20:20:00|292.77|287.37|292.64|287.24|293.71|288.31|292.38|286.98|533
1643142300000|2022-01-25 20:25:00|292.6|287.2|292.54|287.14|293.12|287.72|292.4|287|444
1643142600000|2022-01-25 20:30:00|292.55|287.15|291.85|286.45|292.59|287.19|291.59|286.19|635
1643142900000|2022-01-25 20:35:00|291.86|286.46|292.69|287.29|293.09|287.69|291.72|286.32|561
1643143200000|2022-01-25 20:40:00|292.7|287.3|293.14|287.74|293.71|288.31|292.58|287.18|594
1643143500000|2022-01-25 20:45:00|293.09|287.69|292.31|286.91|293.77|288.37|292.26|286.86|642
1643143800000|2022-01-25 20:50:00|292.29|286.89|292.19|286.79|292.59|287.19|291.96|286.56|501
1643144100000|2022-01-25 20:55:00|292.17|286.77|292.39|286.99|292.95|287.55|291.96|286.56|549
1643144400000|2022-01-25 21:00:00|292.38|286.98|292.16|286.76|292.56|287.16|291.65|286.25|584
1643144700000|2022-01-25 21:05:00|292.17|286.77|290.82|285.42|292.18|286.78|290.65|285.25|481
1643145000000|2022-01-25 21:10:00|290.81|285.41|291.43|286.03|291.86|286.46|290.56|285.16|448
1643145300000|2022-01-25 21:15:00|291.44|286.04|290.42|285.02|291.55|286.15|290.39|284.99|403
1643145600000|2022-01-25 21:20:00|290.4|285|290.66|285.26|290.85|285.45|290.37|284.97|337
1643145900000|2022-01-25 21:25:00|290.65|285.25|290.21|284.81|290.66|285.26|289.87|284.47|417
1643146200000|2022-01-25 21:30:00|290.19|284.79|289.84|284.44|290.53|285.13|289.68|284.28|331
1643146500000|2022-01-25 21:35:00|289.81|284.41|289.91|284.51|290.63|285.23|289.37|283.97|391
1643146800000|2022-01-25 21:40:00|289.89|284.49|289.91|284.51|290.37|284.97|289.89|284.49|327
1643147100000|2022-01-25 21:45:00|289.93|284.53|290.23|284.83|290.96|285.56|289.93|284.53|464
1643147400000|2022-01-25 21:50:00|290.22|284.82|290.7|285.3|290.83|285.43|289.48|284.08|402
1643147700000|2022-01-25 21:55:00|290.71|285.31|290.15|284.75|290.92|285.52|289.88|284.48|374
1643148000000|2022-01-25 22:00:00|290.16|284.76|290.86|285.46|290.97|285.57|290.15|284.75|403
1643148300000|2022-01-25 22:05:00|290.87|285.47|291.36|285.96|291.61|286.21|290.85|285.45|290
1643148600000|2022-01-25 22:10:00|291.33|285.93|291.15|285.75|291.51|286.11|290.92|285.52|267
1643148900000|2022-01-25 22:15:00|291.14|285.74|290.21|284.81|291.33|285.93|290.15|284.75|246
1643149200000|2022-01-25 22:20:00|290.2|284.8|290.6|285.2|290.86|285.46|290|284.6|323
1643149500000|2022-01-25 22:25:00|290.61|285.21|290.85|285.45|291.05|285.65|290.25|284.85|200
1643149800000|2022-01-25 22:30:00|290.87|285.47|290.67|285.27|290.99|285.59|290.53|285.13|114
1643150100000|2022-01-25 22:35:00|290.68|285.28|291.14|285.74|291.73|286.33|290.65|285.25|195
1643150400000|2022-01-25 22:40:00|291.15|285.75|291.24|285.84|291.46|286.06|291.12|285.72|76
1643150700000|2022-01-25 22:45:00|291.25|285.85|291.9|286.5|291.91|286.51|291.25|285.85|160
1643151000000|2022-01-25 22:50:00|291.91|286.51|292|286.6|292.03|286.63|291.67|286.27|119
1643151300000|2022-01-25 22:55:00|292.01|286.61|293.55|288.15|293.55|288.15|291.82|286.42|175
1643151600000|2022-01-25 23:00:00|293.61|288.21|293.76|288.36|293.92|288.52|292.5|287.1|502
1643151900000|2022-01-25 23:05:00|293.75|288.35|293.83|288.43|294.12|288.72|293.66|288.26|416
1643152200000|2022-01-25 23:10:00|293.82|288.42|294.57|289.17|294.94|289.54|293.59|288.19|352
1643152500000|2022-01-25 23:15:00|294.55|289.15|296.25|290.85|296.48|291.08|294.55|289.15|499
1643152800000|2022-01-25 23:20:00|296.26|290.86|296.58|291.18|296.67|291.27|295.99|290.59|420
1643153100000|2022-01-25 23:25:00|296.57|291.17|296.52|291.12|296.71|291.31|295.9|290.5|401
1643153400000|2022-01-25 23:30:00|296.53|291.13|296.06|290.66|296.68|291.28|295.54|290.14|469
1643153700000|2022-01-25 23:35:00|296.07|290.67|296.48|291.08|296.76|291.36|295.82|290.42|332
1643154000000|2022-01-25 23:40:00|296.49|291.09|295.94|290.54|296.49|291.09|295.49|290.09|408
1643154300000|2022-01-25 23:45:00|295.95|290.55|295.78|290.38|296.34|290.94|295.76|290.36|340
1643154600000|2022-01-25 23:50:00|295.82|290.42|294.95|289.55|295.98|290.58|294.95|289.55|340
1643154900000|2022-01-25 23:55:00|294.97|289.57|294.34|288.94|295.01|289.61|293.98|288.58|379
1643155200000|2022-01-26 00:00:00|294.35|288.95|292.43|287.03|294.57|289.17|292.4|287|503
1643155500000|2022-01-26 00:05:00|292.45|287.05|293.66|288.26|293.89|288.49|292.23|286.83|493
1643155800000|2022-01-26 00:10:00|293.69|288.29|292.69|287.29|294.88|289.48|292.33|286.93|652
1643156100000|2022-01-26 00:15:00|292.71|287.31|292.24|286.84|293.4|288|292.24|286.84|521
1643156400000|2022-01-26 00:20:00|292.23|286.83|294.04|288.64|294.07|288.67|291.92|286.52|478
1643156700000|2022-01-26 00:25:00|294.13|288.73|293.54|288.14|294.5|289.1|293|287.6|511
1643157000000|2022-01-26 00:30:00|293.55|288.15|294.02|288.62|294.05|288.65|293.07|287.67|391
1643157300000|2022-01-26 00:35:00|294.01|288.61|294.01|288.61|294.09|288.69|293.29|287.89|472
1643157600000|2022-01-26 00:40:00|293.95|288.55|292.94|287.54|293.96|288.56|292.89|287.49|346
1643157900000|2022-01-26 00:45:00|292.96|287.56|290.86|285.46|293.19|287.79|290.82|285.42|398
1643158200000|2022-01-26 00:50:00|290.85|285.45|290.24|284.84|291.55|286.15|289.89|284.49|529
1643158500000|2022-01-26 00:55:00|290.25|284.85|290.81|285.41|290.89|285.49|289.88|284.48|527
1643158800000|2022-01-26 01:00:00|290.79|285.39|290.88|285.48|290.93|285.53|290.17|284.77|391
1643159100000|2022-01-26 01:05:00|290.87|285.47|290.1|284.7|291.15|285.75|290.08|284.68|385
1643159400000|2022-01-26 01:10:00|290.11|284.71|290.34|284.94|290.6|285.2|290.06|284.66|420
1643159700000|2022-01-26 01:15:00|290.33|284.93|290.68|285.28|291.05|285.65|290.03|284.63|468
1643160000000|2022-01-26 01:20:00|290.69|285.29|291.42|286.02|291.42|286.02|290.62|285.22|414
1643160300000|2022-01-26 01:25:00|291.38|285.98|291.46|286.06|291.81|286.41|291.06|285.66|388
1643160600000|2022-01-26 01:30:00|291.43|286.03|290.75|285.35|291.51|286.11|290.68|285.28|371
1643160900000|2022-01-26 01:35:00|290.68|285.28|290.07|284.67|290.8|285.4|290.07|284.67|349
1643161200000|2022-01-26 01:40:00|290.16|284.76|290.69|285.29|290.87|285.47|290.13|284.73|390
1643161500000|2022-01-26 01:45:00|290.75|285.35|291.32|285.92|291.39|285.99|290.71|285.31|307
1643161800000|2022-01-26 01:50:00|291.31|285.91|291.66|286.26|291.69|286.29|291.24|285.84|318
1643162100000|2022-01-26 01:55:00|291.68|286.28|291.8|286.4|292.24|286.84|291.68|286.28|277
1643162400000|2022-01-26 02:00:00|291.79|286.39|292.61|287.21|292.79|287.39|291.66|286.26|356
1643162700000|2022-01-26 02:05:00|292.62|287.22|292.49|287.09|292.75|287.35|291.93|286.53|307
1643163000000|2022-01-26 02:10:00|292.51|287.11|293.53|288.13|293.57|288.17|292.51|287.11|350
1643163300000|2022-01-26 02:15:00|293.52|288.12|293.36|287.96|293.62|288.22|292.82|287.42|301
1643163600000|2022-01-26 02:20:00|293.35|287.95|292.88|287.48|293.48|288.08|292.72|287.32|337
1643163900000|2022-01-26 02:25:00|292.89|287.49|292.97|287.57|293.15|287.75|292.77|287.37|259
1643164200000|2022-01-26 02:30:00|292.98|287.58|293.53|288.13|293.54|288.14|292.76|287.36|368
1643164500000|2022-01-26 02:35:00|293.52|288.12|293.29|287.89|294.04|288.64|293.2|287.8|305
1643164800000|2022-01-26 02:40:00|293.28|287.88|292.8|287.4|293.29|287.89|292.6|287.2|248
1643165100000|2022-01-26 02:45:00|292.81|287.41|291.78|286.38|292.99|287.59|291.62|286.22|274
1643165400000|2022-01-26 02:50:00|291.82|286.42|291.8|286.4|292.14|286.74|291.47|286.07|227
1643165700000|2022-01-26 02:55:00|291.81|286.41|291.18|285.78|291.95|286.55|291.16|285.76|216
1643166000000|2022-01-26 03:00:00|291.17|285.77|291.48|286.08|291.61|286.21|291.11|285.71|261
1643166300000|2022-01-26 03:05:00|291.51|286.11|292.92|287.52|293.2|287.8|291.51|286.11|347
1643166600000|2022-01-26 03:10:00|292.9|287.5|292.75|287.35|293.07|287.67|292.64|287.24|264
1643166900000|2022-01-26 03:15:00|292.74|287.34|292.78|287.38|292.93|287.53|292.51|287.11|276
1643167200000|2022-01-26 03:20:00|292.8|287.4|293.56|288.16|293.74|288.34|292.8|287.4|422
1643167500000|2022-01-26 03:25:00|293.57|288.17|293.43|288.03|293.75|288.35|293.37|287.97|361
1643167800000|2022-01-26 03:30:00|293.42|288.02|294.03|288.63|294.67|289.27|293.36|287.96|351
1643168100000|2022-01-26 03:35:00|294.04|288.64|294.23|288.83|294.44|289.04|293.81|288.41|390
1643168400000|2022-01-26 03:40:00|294.27|288.87|294.62|289.22|294.79|289.39|294.27|288.87|280
1643168700000|2022-01-26 03:45:00|294.63|289.23|295.05|289.65|295.05|289.65|294.61|289.21|211
1643169000000|2022-01-26 03:50:00|295.01|289.61|295.22|289.82|295.48|290.08|294.94|289.54|348
1643169300000|2022-01-26 03:55:00|295.23|289.83|295.04|289.64|295.25|289.85|294.95|289.55|284
1643169600000|2022-01-26 04:00:00|295.05|289.65|294.8|289.4|295.48|290.08|294.76|289.36|318
1643169900000|2022-01-26 04:05:00|294.79|289.39|294.81|289.41|294.88|289.48|294.49|289.09|206
1643170200000|2022-01-26 04:10:00|294.82|289.42|294.92|289.52|295.01|289.61|294.63|289.23|163
1643170500000|2022-01-26 04:15:00|294.87|289.47|295.06|289.66|295.17|289.77|294.84|289.44|200
1643170800000|2022-01-26 04:20:00|295.07|289.67|295.83|290.43|295.85|290.45|295.06|289.66|182
1643171100000|2022-01-26 04:25:00|295.82|290.42|295.7|290.3|296.04|290.64|295.39|289.99|194
1643171400000|2022-01-26 04:30:00|295.69|290.29|295.42|290.02|295.83|290.43|295.4|290|222
1643171700000|2022-01-26 04:35:00|295.4|290|296.55|291.15|296.59|291.19|295.4|290|296
1643172000000|2022-01-26 04:40:00|296.54|291.14|296.49|291.09|296.61|291.21|296.34|290.94|205
1643172300000|2022-01-26 04:45:00|296.5|291.1|299.1|293.7|299.54|294.14|296.49|291.09|524
1643172600000|2022-01-26 04:50:00|299.11|293.71|299.19|293.79|299.29|293.89|298.26|292.86|496
1643172900000|2022-01-26 04:55:00|299.18|293.78|298.82|293.42|299.23|293.83|298.53|293.13|477
1643173200000|2022-01-26 05:00:00|298.81|293.41|299.14|293.74|299.41|294.01|298.74|293.34|317
1643173500000|2022-01-26 05:05:00|299.15|293.75|298.48|293.08|299.17|293.77|298.3|292.9|346
1643173800000|2022-01-26 05:10:00|298.47|293.07|298.01|292.61|298.56|293.16|298|292.6|212
1643174100000|2022-01-26 05:15:00|298.02|292.62|298.12|292.72|298.27|292.87|297.93|292.53|274
1643174400000|2022-01-26 05:20:00|298.13|292.73|298.53|293.13|298.58|293.18|298.09|292.69|181
1643174700000|2022-01-26 05:25:00|298.6|293.2|298.77|293.37|299.04|293.64|298.52|293.12|221
1643175000000|2022-01-26 05:30:00|298.85|293.45|299.09|293.69|299.11|293.71|298.67|293.27|173
1643175300000|2022-01-26 05:35:00|299.15|293.75|300.1|294.7|300.5|295.1|299.08|293.68|252
1643175600000|2022-01-26 05:40:00|300.11|294.71|299.97|294.57|300.14|294.74|299.71|294.31|267
1643175900000|2022-01-26 05:45:00|299.98|294.58|300.46|295.06|300.74|295.34|299.67|294.27|420
1643176200000|2022-01-26 05:50:00|300.44|295.04|299.86|294.46|300.47|295.07|299.65|294.25|359
1643176500000|2022-01-26 05:55:00|299.84|294.44|299.55|294.15|300.05|294.65|299.46|294.06|311
1643176800000|2022-01-26 06:00:00|299.54|294.14|299.38|293.98|299.81|294.41|299.04|293.64|280
1643177100000|2022-01-26 06:05:00|299.33|293.93|299.25|293.85|299.56|294.16|299.16|293.76|261
1643177400000|2022-01-26 06:10:00|299.19|293.79|298.87|293.47|299.26|293.86|298.83|293.43|186
1643177700000|2022-01-26 06:15:00|298.88|293.48|299.24|293.84|299.7|294.3|298.87|293.47|267
1643178000000|2022-01-26 06:20:00|299.25|293.85|299.17|293.77|299.5|294.1|298.98|293.58|245
1643178300000|2022-01-26 06:25:00|299.16|293.76|298.01|292.61|299.16|293.76|297.94|292.54|300
1643178600000|2022-01-26 06:30:00|298.02|292.62|297.91|292.51|298.92|293.52|297.69|292.29|419
1643178900000|2022-01-26 06:35:00|297.9|292.5|297.45|292.05|297.95|292.55|297.32|291.92|331
1643179200000|2022-01-26 06:40:00|297.44|292.04|297.56|292.16|297.59|292.19|297.11|291.71|239
1643179500000|2022-01-26 06:45:00|297.57|292.17|296.72|291.32|297.57|292.17|296.54|291.14|287
1643179800000|2022-01-26 06:50:00|296.76|291.36|296.51|291.11|296.85|291.45|296.45|291.05|389
1643180100000|2022-01-26 06:55:00|296.49|291.09|296.77|291.37|296.77|291.37|296.22|290.82|419
1643180400000|2022-01-26 07:00:00|296.78|291.38|296.56|291.16|296.88|291.48|296.42|291.02|402
1643180700000|2022-01-26 07:05:00|296.57|291.17|296.83|291.43|296.9|291.5|296.51|291.11|310
1643181000000|2022-01-26 07:10:00|296.82|291.42|296.86|291.46|296.95|291.55|296.5|291.1|314
1643181300000|2022-01-26 07:15:00|296.85|291.45|297.54|292.14|297.73|292.33|296.64|291.24|257
1643181600000|2022-01-26 07:20:00|297.53|292.13|297.71|292.31|298.09|292.69|297.53|292.13|215
1643181900000|2022-01-26 07:25:00|297.72|292.32|297.78|292.38|298.02|292.62|296.76|291.36|304
1643182200000|2022-01-26 07:30:00|297.76|292.36|298.47|293.07|298.55|293.15|297.62|292.22|323
1643182500000|2022-01-26 07:35:00|298.44|293.04|298.15|292.75|298.44|293.04|297.97|292.57|263
1643182800000|2022-01-26 07:40:00|298.13|292.73|298.18|292.78|298.29|292.89|297.73|292.33|262
1643183100000|2022-01-26 07:45:00|298.19|292.79|297.79|292.39|298.21|292.81|297.74|292.34|182
1643183400000|2022-01-26 07:50:00|297.8|292.4|297.84|292.44|297.98|292.58|297.37|291.97|259
1643183700000|2022-01-26 07:55:00|297.83|292.43|297.88|292.48|297.98|292.58|297.51|292.11|265
1643184000000|2022-01-26 08:00:00|297.87|292.47|299.23|293.83|299.25|293.85|297.84|292.44|316
1643184300000|2022-01-26 08:05:00|299.2|293.8|299.77|294.37|299.83|294.43|299.13|293.73|317
1643184600000|2022-01-26 08:10:00|299.76|294.36|299.29|293.89|300.03|294.63|299|293.6|409
1643184900000|2022-01-26 08:15:00|299.28|293.88|299.32|293.92|299.82|294.42|299.16|293.76|257
1643185200000|2022-01-26 08:20:00|299.31|293.91|299.43|294.03|299.69|294.29|299.29|293.89|283
1643185500000|2022-01-26 08:25:00|299.44|294.04|299.5|294.1|300.35|294.95|299.36|293.96|305
1643185800000|2022-01-26 08:30:00|299.55|294.15|299.8|294.4|299.99|294.59|299.53|294.13|390
1643186100000|2022-01-26 08:35:00|299.79|294.39|299.84|294.44|300.09|294.69|299.79|294.39|224
1643186400000|2022-01-26 08:40:00|299.82|294.42|299.57|294.17|299.84|294.44|299.36|293.96|220
1643186700000|2022-01-26 08:45:00|299.58|294.18|299.13|293.73|299.67|294.27|298.72|293.32|239
1643187000000|2022-01-26 08:50:00|299.15|293.75|299.08|293.68|299.43|294.03|298.94|293.54|331
1643187300000|2022-01-26 08:55:00|299.07|293.67|299.21|293.81|299.41|294.01|299.06|293.66|320
1643187600000|2022-01-26 09:00:00|299.2|293.8|299.34|293.94|299.75|294.35|299.04|293.64|446
1643187900000|2022-01-26 09:05:00|299.35|293.95|299.74|294.34|299.83|294.43|299.34|293.94|260
1643188200000|2022-01-26 09:10:00|299.73|294.33|299.83|294.43|300.01|294.61|299.59|294.19|265
1643188500000|2022-01-26 09:15:00|299.82|294.42|300.1|294.7|300.3|294.9|299.7|294.3|286
1643188800000|2022-01-26 09:20:00|300.09|294.69|301.13|295.73|301.77|296.37|299.93|294.53|669
1643189100000|2022-01-26 09:25:00|301.16|295.76|300.16|294.76|301.24|295.84|300.07|294.67|408
1643189400000|2022-01-26 09:30:00|300.15|294.75|299.73|294.33|300.3|294.9|299.58|294.18|351
1643189700000|2022-01-26 09:35:00|299.74|294.34|299.92|294.52|300.33|294.93|299.74|294.34|362
1643190000000|2022-01-26 09:40:00|299.93|294.53|300.06|294.66|300.23|294.83|299.93|294.53|304
1643190300000|2022-01-26 09:45:00|300.07|294.67|300.17|294.77|300.24|294.84|299.84|294.44|221
1643190600000|2022-01-26 09:50:00|300.18|294.78|299.07|293.67|300.5|295.1|299.06|293.66|340
1643190900000|2022-01-26 09:55:00|299.09|293.69|299.49|294.09|299.65|294.25|298.55|293.15|467
1643191200000|2022-01-26 10:00:00|299.47|294.07|299.25|293.85|299.47|294.07|298.38|292.98|381
1643191500000|2022-01-26 10:05:00|299.27|293.87|298.53|293.13|299.62|294.22|298.49|293.09|395
1643191800000|2022-01-26 10:10:00|298.54|293.14|298.72|293.32|299.02|293.62|298.3|292.9|334
1643192100000|2022-01-26 10:15:00|298.7|293.3|298.57|293.17|299.21|293.81|298.56|293.16|345
1643192400000|2022-01-26 10:20:00|298.56|293.16|299.1|293.7|299.19|293.79|298.56|293.16|294
1643192700000|2022-01-26 10:25:00|299.11|293.71|299.34|293.94|299.49|294.09|299.1|293.7|243
1643193000000|2022-01-26 10:30:00|299.35|293.95|300.12|294.72|300.12|294.72|299.34|293.94|411
1643193300000|2022-01-26 10:35:00|300.15|294.75|299.78|294.38|300.2|294.8|299.72|294.32|299
1643193600000|2022-01-26 10:40:00|299.86|294.46|299.99|294.59|300.32|294.92|299.81|294.41|435
1643193900000|2022-01-26 10:45:00|300.01|294.61|300.68|295.28|300.69|295.29|299.97|294.57|351
1643194200000|2022-01-26 10:50:00|300.65|295.25|300.8|295.4|300.87|295.47|300.56|295.16|298
1643194500000|2022-01-26 10:55:00|300.79|295.39|300.97|295.57|302.16|296.76|300.75|295.35|481
1643194800000|2022-01-26 11:00:00|300.96|295.56|301.23|295.83|302.38|296.98|300.9|295.5|594
1643195100000|2022-01-26 11:05:00|301.22|295.82|300.7|295.3|301.22|295.82|300.4|295|439
1643195400000|2022-01-26 11:10:00|300.69|295.29|300.26|294.86|300.69|295.29|300.1|294.7|251
1643195700000|2022-01-26 11:15:00|300.17|294.77|300.29|294.89|300.62|295.22|300.12|294.72|370
1643196000000|2022-01-26 11:20:00|300.28|294.88|300.64|295.24|300.79|295.39|300.14|294.74|273
1643196300000|2022-01-26 11:25:00|300.65|295.25|300.96|295.56|300.97|295.57|300.45|295.05|258
1643196600000|2022-01-26 11:30:00|300.97|295.57|302|296.6|302.2|296.8|300.92|295.52|357
1643196900000|2022-01-26 11:35:00|301.98|296.58|301.5|296.1|301.98|296.58|301.43|296.03|300
1643197200000|2022-01-26 11:40:00|301.49|296.09|301.81|296.41|302.09|296.69|301.24|295.84|334
1643197500000|2022-01-26 11:45:00|301.82|296.42|301.5|296.1|301.93|296.53|301.45|296.05|351
1643197800000|2022-01-26 11:50:00|301.52|296.12|302.03|296.63|302.03|296.63|301.49|296.09|334
1643198100000|2022-01-26 11:55:00|302.05|296.65|302.37|296.97|302.42|297.02|302.01|296.61|263
1643198400000|2022-01-26 12:00:00|302.36|296.96|301.43|296.03|302.39|296.99|301.4|296|401
1643198700000|2022-01-26 12:05:00|301.42|296.02|302.08|296.68|302.08|296.68|301.42|296.02|306
1643199000000|2022-01-26 12:10:00|302.09|296.69|301.82|296.42|302.09|296.69|301.71|296.31|327
1643199300000|2022-01-26 12:15:00|301.81|296.41|301.4|296|301.93|296.53|301.27|295.87|379
1643199600000|2022-01-26 12:20:00|301.39|295.99|300.28|294.88|301.48|296.08|300.21|294.81|391
1643199900000|2022-01-26 12:25:00|300.21|294.81|300.5|295.1|300.66|295.26|300.2|294.8|421
1643200200000|2022-01-26 12:30:00|300.49|295.09|300.81|295.41|300.81|295.41|300.24|294.84|372
1643200500000|2022-01-26 12:35:00|300.79|295.39|301.24|295.84|301.46|296.06|300.79|295.39|246
1643200800000|2022-01-26 12:40:00|301.22|295.82|300.84|295.44|301.3|295.9|300.43|295.03|365
1643201100000|2022-01-26 12:45:00|300.87|295.47|301.58|296.18|301.97|296.57|300.78|295.38|342
1643201400000|2022-01-26 12:50:00|301.57|296.17|301.61|296.21|301.98|296.58|301.51|296.11|315
1643201700000|2022-01-26 12:55:00|301.62|296.22|301.51|296.11|302.02|296.62|301.25|295.85|325
1643202000000|2022-01-26 13:00:00|301.52|296.12|302|296.6|302.07|296.67|301.51|296.11|364
1643202300000|2022-01-26 13:05:00|302.01|296.61|303.04|297.64|303.41|298.01|301.24|295.84|518
1643202600000|2022-01-26 13:10:00|303.09|297.69|302.13|296.73|303.21|297.81|301.95|296.55|563
1643202900000|2022-01-26 13:15:00|302.12|296.72|301.97|296.57|302.32|296.92|301.37|295.97|508
1643203200000|2022-01-26 13:20:00|301.98|296.58|303.87|298.47|303.92|298.52|301.97|296.57|442
1643203500000|2022-01-26 13:25:00|303.91|298.51|304.36|298.96|304.61|299.21|303.42|298.02|543
1643203800000|2022-01-26 13:30:00|304.35|298.95|303.92|298.52|304.57|299.17|303.52|298.12|416
1643204100000|2022-01-26 13:35:00|303.91|298.51|304.07|298.67|304.45|299.05|303.69|298.29|502
1643204400000|2022-01-26 13:40:00|304.08|298.68|304.84|299.44|304.91|299.51|303.9|298.5|398
1643204700000|2022-01-26 13:45:00|304.83|299.43|307.59|302.19|307.6|302.2|304.81|299.41|650
1643205000000|2022-01-26 13:50:00|307.57|302.17|307.52|302.12|308.73|303.33|306.8|301.4|571
1643205300000|2022-01-26 13:55:00|307.53|302.13|306.96|301.56|307.53|302.13|306.66|301.26|519
1643205600000|2022-01-26 14:00:00|306.95|301.55|307.5|302.1|308.55|303.15|306.45|301.05|568
1643205900000|2022-01-26 14:05:00|307.48|302.08|307.91|302.51|308.61|303.21|307.36|301.96|610
1643206200000|2022-01-26 14:10:00|307.92|302.52|309.06|303.66|309.2|303.8|307.4|302|528
1643206500000|2022-01-26 14:15:00|309.07|303.67|308.87|303.47|309.21|303.81|308.09|302.69|591
1643206800000|2022-01-26 14:20:00|308.86|303.46|307.97|302.57|309.47|304.07|307.87|302.47|541
1643207100000|2022-01-26 14:25:00|307.92|302.52|308.42|303.02|308.75|303.35|307.82|302.42|534
1643207400000|2022-01-26 14:30:00|308.47|303.07|306.15|300.75|308.6|303.2|306.13|300.73|516
1643207700000|2022-01-26 14:35:00|306.16|300.76|307.09|301.69|307.41|302.01|306.07|300.67|412
1643208000000|2022-01-26 14:40:00|307.07|301.67|306.41|301.01|307.35|301.95|306.32|300.92|513
1643208300000|2022-01-26 14:45:00|306.44|301.04|308.02|302.62|308.04|302.64|306.42|301.02|580
1643208600000|2022-01-26 14:50:00|307.99|302.59|308.6|303.2|308.69|303.29|307.69|302.29|481
1643208900000|2022-01-26 14:55:00|308.58|303.18|308.81|303.41|309.05|303.65|308.37|302.97|320
1643209200000|2022-01-26 15:00:00|308.75|303.35|308.99|303.59|309.23|303.83|308.46|303.06|502
1643209500000|2022-01-26 15:05:00|308.98|303.58|309.16|303.76|309.17|303.77|308.88|303.48|379
1643209800000|2022-01-26 15:10:00|309.14|303.74|307.98|302.58|309.16|303.76|307.71|302.31|556
1643210100000|2022-01-26 15:15:00|307.99|302.59|308.36|302.96|308.41|303.01|307.41|302.01|573
1643210400000|2022-01-26 15:20:00|308.35|302.95|307.33|301.93|308.42|303.02|307.33|301.93|521
1643210700000|2022-01-26 15:25:00|307.34|301.94|306.98|301.58|307.42|302.02|306.32|300.92|606
1643211000000|2022-01-26 15:30:00|306.96|301.56|307.5|302.1|307.61|302.21|306.66|301.26|519
1643211300000|2022-01-26 15:35:00|307.51|302.11|307.06|301.66|307.55|302.15|306.95|301.55|505
1643211600000|2022-01-26 15:40:00|307.1|301.7|306.56|301.16|307.33|301.93|306.42|301.02|470
1643211900000|2022-01-26 15:45:00|306.5|301.1|305.47|300.07|306.82|301.42|305.45|300.05|547
1643212200000|2022-01-26 15:50:00|305.48|300.08|306.27|300.87|306.33|300.93|305.11|299.71|508
1643212500000|2022-01-26 15:55:00|306.28|300.88|307.19|301.79|307.38|301.98|306|300.6|451
1643212800000|2022-01-26 16:00:00|307.23|301.83|306.91|301.51|307.43|302.03|306.69|301.29|506
1643213100000|2022-01-26 16:05:00|306.87|301.47|307.85|302.45|308.03|302.63|306.87|301.47|479
1643213400000|2022-01-26 16:10:00|307.88|302.48|308.2|302.8|308.33|302.93|307.77|302.37|364
1643213700000|2022-01-26 16:15:00|308.19|302.79|307.52|302.12|308.22|302.82|307.4|302|457
1643214000000|2022-01-26 16:20:00|307.53|302.13|307.61|302.21|307.96|302.56|307.35|301.95|328
1643214300000|2022-01-26 16:25:00|307.62|302.22|308.15|302.75|308.6|303.2|307.59|302.19|327
1643214600000|2022-01-26 16:30:00|308.16|302.76|307.58|302.18|308.57|303.17|307.46|302.06|330
1643214900000|2022-01-26 16:35:00|307.56|302.16|307.4|302|307.75|302.35|306.84|301.44|428
1643215200000|2022-01-26 16:40:00|307.39|301.99|307.4|302|307.88|302.48|307.21|301.81|379
1643215500000|2022-01-26 16:45:00|307.39|301.99|307.32|301.92|307.8|302.4|307.13|301.73|330
1643215800000|2022-01-26 16:50:00|307.31|301.91|307.59|302.19|307.78|302.38|306.65|301.25|362
1643216100000|2022-01-26 16:55:00|307.58|302.18|307.62|302.22|307.84|302.44|307.36|301.96|423
1643216400000|2022-01-26 17:00:00|307.63|302.23|308.38|302.98|308.39|302.99|307.63|302.23|533
1643216700000|2022-01-26 17:05:00|308.39|302.99|308.25|302.85|308.58|303.18|308.07|302.67|391
1643217000000|2022-01-26 17:10:00|308.22|302.82|307.75|302.35|308.25|302.85|307.63|302.23|406
1643217300000|2022-01-26 17:15:00|307.76|302.36|307.41|302.01|307.99|302.59|307.4|302|286
1643217600000|2022-01-26 17:20:00|307.42|302.02|307.23|301.83|307.66|302.26|307.23|301.83|236
1643217900000|2022-01-26 17:25:00|307.22|301.82|307.51|302.11|307.66|302.26|307.22|301.82|226
1643218200000|2022-01-26 17:30:00|307.5|302.1|306.61|301.21|307.56|302.16|306.56|301.16|362
1643218500000|2022-01-26 17:35:00|306.62|301.22|306.08|300.68|306.99|301.59|305.96|300.56|397
1643218800000|2022-01-26 17:40:00|306|300.6|305.55|300.15|306.4|301|305.43|300.03|387
1643219100000|2022-01-26 17:45:00|305.54|300.14|305.42|300.02|305.61|300.21|304.91|299.51|430
1643219400000|2022-01-26 17:50:00|305.41|300.01|305.06|299.66|305.41|300.01|304.9|299.5|345
1643219700000|2022-01-26 17:55:00|305.05|299.65|305.09|299.69|305.49|300.09|304.92|299.52|302
1643220000000|2022-01-26 18:00:00|305.1|299.7|302.11|296.71|305.19|299.79|301.26|295.86|756
1643220300000|2022-01-26 18:05:00|302.12|296.72|301.85|296.45|302.12|296.72|301.11|295.71|636
1643220600000|2022-01-26 18:10:00|301.84|296.44|303.45|298.05|303.71|298.31|301.79|296.39|450
1643220900000|2022-01-26 18:15:00|303.44|298.04|303.67|298.27|303.77|298.37|302.96|297.56|522
1643221200000|2022-01-26 18:20:00|303.68|298.28|303.64|298.24|303.73|298.33|302.92|297.52|496
1643221500000|2022-01-26 18:25:00|303.62|298.22|303.07|297.67|303.7|298.3|302.61|297.21|539
1643221800000|2022-01-26 18:30:00|303.08|297.68|302.32|296.92|303.7|298.3|302.22|296.82|517
1643222100000|2022-01-26 18:35:00|302.31|296.91|302.91|297.51|303.09|297.69|302.18|296.78|473
1643222400000|2022-01-26 18:40:00|302.9|297.5|303.25|297.85|304.02|298.62|302.72|297.32|469
1643222700000|2022-01-26 18:45:00|303.21|297.81|303.48|298.08|303.59|298.19|302.88|297.48|495
1643223000000|2022-01-26 18:50:00|303.46|298.06|307.05|301.65|307.36|301.96|303.23|297.83|556
1643223300000|2022-01-26 18:55:00|307.07|301.67|306.21|300.81|307.07|301.67|304.59|299.19|741
1643223600000|2022-01-26 19:00:00|306.22|300.82|313.13|307.73|313.92|308.52|305.97|300.57|751
1643223900000|2022-01-26 19:05:00|313.15|307.75|316.84|311.44|317.71|312.31|312.34|306.94|928
1643224200000|2022-01-26 19:10:00|316.86|311.46|307.45|302.05|316.92|311.52|307.43|302.03|891
1643224500000|2022-01-26 19:15:00|307.5|302.1|305.68|300.28|310.04|304.64|304.65|299.25|923
1643224800000|2022-01-26 19:20:00|305.58|300.18|307|301.6|307|301.6|305.01|299.61|871
1643225100000|2022-01-26 19:25:00|307.01|301.61|309.55|304.15|310.88|305.48|307.01|301.61|944
1643225400000|2022-01-26 19:30:00|309.54|304.14|308.1|302.7|309.75|304.35|307.67|302.27|888
1643225700000|2022-01-26 19:35:00|308.11|302.71|309.23|303.83|309.93|304.53|306.51|301.11|871
1643226000000|2022-01-26 19:40:00|309.27|303.87|306.18|300.78|309.53|304.13|306.17|300.77|862
1643226300000|2022-01-26 19:45:00|306.17|300.77|303.51|298.11|306.91|301.51|303.45|298.05|913
1643226600000|2022-01-26 19:50:00|303.5|298.1|304.59|299.19|305.98|300.58|303.26|297.86|867
1643226900000|2022-01-26 19:55:00|304.61|299.21|303.78|298.38|304.61|299.21|303.47|298.07|753
1643227200000|2022-01-26 20:00:00|303.77|298.37|299.96|294.56|303.82|298.42|299.07|293.67|834
1643227500000|2022-01-26 20:05:00|299.99|294.59|298.88|293.48|300.99|295.59|298.88|293.48|801
1643227800000|2022-01-26 20:10:00|298.87|293.47|298.74|293.34|300.3|294.9|298.73|293.33|751
1643228100000|2022-01-26 20:15:00|298.73|293.33|295.61|290.21|299.19|293.79|295.53|290.13|783
1643228400000|2022-01-26 20:20:00|295.62|290.22|295.99|290.59|296.51|291.11|293.64|288.24|853
1643228700000|2022-01-26 20:25:00|295.95|290.55|298.49|293.09|299.23|293.83|295.1|289.7|726
1643229000000|2022-01-26 20:30:00|298.48|293.08|297.53|292.13|299.18|293.78|297.35|291.95|664
1643229300000|2022-01-26 20:35:00|297.57|292.17|296.81|291.41|297.93|292.53|295.81|290.41|782
1643229600000|2022-01-26 20:40:00|296.87|291.47|296.98|291.58|297.97|292.57|296.32|290.92|773
1643229900000|2022-01-26 20:45:00|297.01|291.61|296.25|290.85|297.56|292.16|295.45|290.05|691
1643230200000|2022-01-26 20:50:00|296.24|290.84|296.96|291.56|296.98|291.58|295.45|290.05|706
1643230500000|2022-01-26 20:55:00|296.94|291.54|295.96|290.56|296.94|291.54|295.5|290.1|682
1643230800000|2022-01-26 21:00:00|296.01|290.61|296.53|291.13|296.88|291.48|295.74|290.34|514
1643231100000|2022-01-26 21:05:00|296.55|291.15|296.18|290.78|296.91|291.51|295.74|290.34|509
1643231400000|2022-01-26 21:10:00|296.17|290.77|295.48|290.08|296.6|291.2|295.28|289.88|469
1643231700000|2022-01-26 21:15:00|295.47|290.07|294.16|288.76|295.66|290.26|294.05|288.65|532
1643232000000|2022-01-26 21:20:00|294.24|288.84|293.71|288.31|294.37|288.97|293.56|288.16|525
1643232300000|2022-01-26 21:25:00|293.7|288.3|295.01|289.61|295.22|289.82|293.63|288.23|483
1643232600000|2022-01-26 21:30:00|295|289.6|292.3|286.9|295|289.6|292.3|286.9|587
1643232900000|2022-01-26 21:35:00|292.31|286.91|290.83|285.43|292.62|287.22|290.67|285.27|680
1643233200000|2022-01-26 21:40:00|290.84|285.44|290.81|285.41|291.9|286.5|290.24|284.84|641
1643233500000|2022-01-26 21:45:00|290.8|285.4|288.97|283.57|290.98|285.58|288.3|282.9|721
1643233800000|2022-01-26 21:50:00|288.98|283.58|288.12|282.72|289.02|283.62|287.4|282|728
1643234100000|2022-01-26 21:55:00|288.13|282.73|287.67|282.27|289.08|283.68|287.57|282.17|752
1643234400000|2022-01-26 22:00:00|287.68|282.28|288.24|282.84|288.98|283.58|286.91|281.51|607
1643234700000|2022-01-26 22:05:00|288.23|282.83|287.89|282.49|288.6|283.2|287.08|281.68|585
1643235000000|2022-01-26 22:10:00|287.92|282.52|287.71|282.31|288.28|282.88|287.34|281.94|524
1643235300000|2022-01-26 22:15:00|287.7|282.3|289.02|283.62|289.07|283.67|287.61|282.21|520
1643235600000|2022-01-26 22:20:00|289.06|283.66|288.45|283.05|289.18|283.78|288.13|282.73|422
1643235900000|2022-01-26 22:25:00|288.43|283.03|288.98|283.58|289.08|283.68|288.08|282.68|289
1643236200000|2022-01-26 22:30:00|288.99|283.59|289.9|284.5|289.91|284.51|288.64|283.24|241
1643236500000|2022-01-26 22:35:00|289.89|284.49|290.69|285.29|290.98|285.58|289.77|284.37|270
1643236800000|2022-01-26 22:40:00|290.71|285.31|290.35|284.95|290.86|285.46|289.97|284.57|375
1643237100000|2022-01-26 22:45:00|290.34|284.94|291.18|285.78|291.35|285.95|290.16|284.76|305
1643237400000|2022-01-26 22:50:00|291.2|285.8|291.92|286.52|291.92|286.52|291.02|285.62|308
1643237700000|2022-01-26 22:55:00|291.91|286.51|292.02|286.62|292.11|286.71|291.68|286.28|311
1643238000000|2022-01-26 23:00:00|292|286.6|292.26|286.86|292.33|286.93|291.37|285.97|453
1643238300000|2022-01-26 23:05:00|292.25|286.85|292.12|286.72|292.49|287.09|291.88|286.48|362
1643238600000|2022-01-26 23:10:00|292.13|286.73|293.43|288.03|294.24|288.84|292.04|286.64|594
1643238900000|2022-01-26 23:15:00|293.42|288.02|292.8|287.4|293.44|288.04|292.25|286.85|448
1643239200000|2022-01-26 23:20:00|292.83|287.43|293.25|287.85|293.35|287.95|292.68|287.28|504
1643239500000|2022-01-26 23:25:00|293.26|287.86|293.22|287.82|293.28|287.88|292.76|287.36|486
1643239800000|2022-01-26 23:30:00|293.2|287.8|292.8|287.4|293.22|287.82|292.65|287.25|473
1643240100000|2022-01-26 23:35:00|292.79|287.39|291.89|286.49|292.92|287.52|291.89|286.49|381
1643240400000|2022-01-26 23:40:00|291.91|286.51|292.25|286.85|292.35|286.95|291.74|286.34|385
1643240700000|2022-01-26 23:45:00|292.24|286.84|292.25|286.85|292.4|287|292.03|286.63|314
1643241000000|2022-01-26 23:50:00|292.26|286.86|291.71|286.31|292.48|287.08|291.53|286.13|365
1643241300000|2022-01-26 23:55:00|291.7|286.3|292.11|286.71|292.39|286.99|291.6|286.2|397
1643241600000|2022-01-27 00:00:00|292.1|286.7|291.54|286.14|292.11|286.71|290.06|284.66|561
1643241900000|2022-01-27 00:05:00|291.49|286.09|292.64|287.24|292.65|287.25|290.93|285.53|499
1643242200000|2022-01-27 00:10:00|292.63|287.23|292.4|287|292.64|287.24|291.53|286.13|415
1643242500000|2022-01-27 00:15:00|292.42|287.02|292.77|287.37|293.25|287.85|292.21|286.81|378
1643242800000|2022-01-27 00:20:00|292.75|287.35|292.97|287.57|293.12|287.72|292.46|287.06|344
1643243100000|2022-01-27 00:25:00|292.96|287.56|292.7|287.3|293.46|288.06|292.56|287.16|324
1643243400000|2022-01-27 00:30:00|292.71|287.31|291.68|286.28|292.94|287.54|291.48|286.08|372
1643243700000|2022-01-27 00:35:00|291.73|286.33|292.63|287.23|292.65|287.25|291.54|286.14|319
1643244000000|2022-01-27 00:40:00|292.65|287.25|292.7|287.3|293.08|287.68|292.12|286.72|299
1643244300000|2022-01-27 00:45:00|292.69|287.29|293.16|287.76|293.16|287.76|292.53|287.13|289
1643244600000|2022-01-27 00:50:00|293.15|287.75|292.65|287.25|293.32|287.92|292.65|287.25|245
1643244900000|2022-01-27 00:55:00|292.66|287.26|293.24|287.84|293.32|287.92|292.6|287.2|259
1643245200000|2022-01-27 01:00:00|293.26|287.86|292.08|286.68|293.26|287.86|292.08|286.68|345
1643245500000|2022-01-27 01:05:00|292.06|286.66|290.7|285.3|292.09|286.69|290.48|285.08|399
1643245800000|2022-01-27 01:10:00|290.69|285.29|290.41|285.01|291.15|285.75|290.33|284.93|407
1643246100000|2022-01-27 01:15:00|290.47|285.07|289.41|284.01|290.86|285.46|289.32|283.92|454
1643246400000|2022-01-27 01:20:00|289.4|284|289.19|283.79|289.51|284.11|288.56|283.16|472
1643246700000|2022-01-27 01:25:00|289.15|283.75|288.62|283.22|289.53|284.13|288.62|283.22|427
1643247000000|2022-01-27 01:30:00|288.61|283.21|286.25|280.85|288.61|283.21|286.18|280.78|515
1643247300000|2022-01-27 01:35:00|286.26|280.86|285.49|280.09|286.57|281.17|285.46|280.06|470
1643247600000|2022-01-27 01:40:00|285.48|280.08|286.65|281.25|286.67|281.27|285.46|280.06|487
1643247900000|2022-01-27 01:45:00|286.63|281.23|285.91|280.51|287.04|281.64|285.83|280.43|550
1643248200000|2022-01-27 01:50:00|285.89|280.49|284.98|279.58|286.09|280.69|284.61|279.21|513
1643248500000|2022-01-27 01:55:00|284.97|279.57|283.85|278.45|285.27|279.87|283.66|278.26|509
1643248800000|2022-01-27 02:00:00|283.86|278.46|283.53|278.13|284.35|278.95|283.15|277.75|589
1643249100000|2022-01-27 02:05:00|283.51|278.11|282.63|277.23|283.53|278.13|281.97|276.57|520
1643249400000|2022-01-27 02:10:00|282.62|277.22|282.36|276.96|282.72|277.32|281.52|276.12|500
1643249700000|2022-01-27 02:15:00|282.35|276.95|283.04|277.64|283.29|277.89|282.12|276.72|564
1643250000000|2022-01-27 02:20:00|283.02|277.62|282.81|277.41|283.36|277.96|282.35|276.95|490
1643250300000|2022-01-27 02:25:00|282.79|277.39|283.02|277.62|283.18|277.78|281.89|276.49|559
1643250600000|2022-01-27 02:30:00|283.06|277.66|281.87|276.47|283.09|277.69|281.51|276.11|624
1643250900000|2022-01-27 02:35:00|281.88|276.48|282.68|277.28|282.91|277.51|281.57|276.17|579
1643251200000|2022-01-27 02:40:00|282.67|277.27|283.28|277.88|283.41|278.01|282.62|277.22|371
1643251500000|2022-01-27 02:45:00|283.29|277.89|283.63|278.23|283.85|278.45|283.29|277.89|458
1643251800000|2022-01-27 02:50:00|283.64|278.24|283.38|277.98|283.7|278.3|283.21|277.81|343
1643252100000|2022-01-27 02:55:00|283.34|277.94|283.73|278.33|283.85|278.45|283.16|277.76|413
1643252400000|2022-01-27 03:00:00|283.74|278.34|284.09|278.69|284.22|278.82|283.5|278.1|340
1643252700000|2022-01-27 03:05:00|284.1|278.7|285.29|279.89|285.32|279.92|284|278.6|391
1643253000000|2022-01-27 03:10:00|285.31|279.91|284.79|279.39|285.31|279.91|284.74|279.34|373
1643253300000|2022-01-27 03:15:00|284.75|279.35|285.12|279.72|285.24|279.84|284.53|279.13|398
1643253600000|2022-01-27 03:20:00|285.13|279.73|284.66|279.26|285.27|279.87|284.66|279.26|325
1643253900000|2022-01-27 03:25:00|284.67|279.27|285.02|279.62|285.04|279.64|284.44|279.04|330
1643254200000|2022-01-27 03:30:00|285.01|279.61|284.7|279.3|285.21|279.81|284.58|279.18|371
1643254500000|2022-01-27 03:35:00|284.71|279.31|284|278.6|284.82|279.42|283.51|278.11|359
1643254800000|2022-01-27 03:40:00|284.01|278.61|281.43|276.03|284.12|278.72|281.02|275.62|640
1643255100000|2022-01-27 03:45:00|281.44|276.04|281.91|276.51|282.09|276.69|280.48|275.08|575
1643255400000|2022-01-27 03:50:00|281.92|276.52|283.17|277.77|283.21|277.81|281.78|276.38|526
1643255700000|2022-01-27 03:55:00|283.18|277.78|282.39|276.99|283.22|277.82|282.19|276.79|457
1643256000000|2022-01-27 04:00:00|282.38|276.98|282.39|276.99|282.73|277.33|281.85|276.45|417
1643256300000|2022-01-27 04:05:00|282.31|276.91|284.52|279.12|284.52|279.12|282.18|276.78|381
1643256600000|2022-01-27 04:10:00|284.49|279.09|284.2|278.8|284.89|279.49|283.85|278.45|620
1643256900000|2022-01-27 04:15:00|284.21|278.81|284.35|278.95|284.44|279.04|283.45|278.05|528
1643257200000|2022-01-27 04:20:00|284.32|278.92|283|277.6|284.33|278.93|282.89|277.49|419
1643257500000|2022-01-27 04:25:00|282.99|277.59|283.65|278.25|283.88|278.48|282.66|277.26|467
1643257800000|2022-01-27 04:30:00|283.66|278.26|284.2|278.8|284.21|278.81|283.06|277.66|522
1643258100000|2022-01-27 04:35:00|284.17|278.77|284.92|279.52|284.96|279.56|283.97|278.57|467
1643258400000|2022-01-27 04:40:00|284.93|279.53|284.52|279.12|284.94|279.54|284.18|278.78|228
1643258700000|2022-01-27 04:45:00|284.53|279.13|284.96|279.56|284.99|279.59|284.45|279.05|496
1643259000000|2022-01-27 04:50:00|284.95|279.55|284.72|279.32|285.17|279.77|284.52|279.12|383
1643259300000|2022-01-27 04:55:00|284.71|279.31|284.27|278.87|284.94|279.54|284.26|278.86|409
1643259600000|2022-01-27 05:00:00|284.26|278.86|284.95|279.55|285.08|279.68|284.26|278.86|448
1643259900000|2022-01-27 05:05:00|284.97|279.57|285.4|280|286.49|281.09|284.97|279.57|431
1643260200000|2022-01-27 05:10:00|285.35|279.95|284.98|279.58|285.5|280.1|284.93|279.53|262
1643260500000|2022-01-27 05:15:00|284.99|279.59|285.41|280.01|285.47|280.07|284.53|279.13|383
1643260800000|2022-01-27 05:20:00|285.4|280|285.73|280.33|285.79|280.39|285.36|279.96|326
1643261100000|2022-01-27 05:25:00|285.72|280.32|285.92|280.52|286.11|280.71|285.71|280.31|347
1643261400000|2022-01-27 05:30:00|285.91|280.51|285.7|280.3|286.11|280.71|285.66|280.26|323
1643261700000|2022-01-27 05:35:00|285.69|280.29|285|279.6|285.93|280.53|284.79|279.39|333
1643262000000|2022-01-27 05:40:00|285.01|279.61|285.3|279.9|285.43|280.03|284.61|279.21|327
1643262300000|2022-01-27 05:45:00|285.31|279.91|285.79|280.39|285.9|280.5|285.01|279.61|345
1643262600000|2022-01-27 05:50:00|285.86|280.46|285.24|279.84|285.97|280.57|285.24|279.84|331
1643262900000|2022-01-27 05:55:00|285.26|279.86|285.53|280.13|285.74|280.34|285.2|279.8|399
1643263200000|2022-01-27 06:00:00|285.52|280.12|285.18|279.78|285.71|280.31|285.15|279.75|350
1643263500000|2022-01-27 06:05:00|285.19|279.79|285.05|279.65|285.23|279.83|284.58|279.18|359
1643263800000|2022-01-27 06:10:00|285.02|279.62|285.35|279.95|285.52|280.12|285.02|279.62|307
1643264100000|2022-01-27 06:15:00|285.36|279.96|285.67|280.27|285.72|280.32|285.11|279.71|339
1643264400000|2022-01-27 06:20:00|285.66|280.26|285.58|280.18|285.86|280.46|285.53|280.13|297
1643264700000|2022-01-27 06:25:00|285.55|280.15|285.26|279.86|285.89|280.49|285.24|279.84|293
1643265000000|2022-01-27 06:30:00|285.27|279.87|285.75|280.35|285.85|280.45|285.26|279.86|202
1643265300000|2022-01-27 06:35:00|285.76|280.36|286.91|281.51|286.99|281.59|285.76|280.36|267
1643265600000|2022-01-27 06:40:00|286.88|281.48|286.97|281.57|287.13|281.73|286.7|281.3|272
1643265900000|2022-01-27 06:45:00|286.96|281.56|287.07|281.67|287.26|281.86|286.82|281.42|209
1643266200000|2022-01-27 06:50:00|287.14|281.74|287.25|281.85|287.33|281.93|286.91|281.51|244
1643266500000|2022-01-27 06:55:00|287.26|281.86|287.25|281.85|287.38|281.98|287.11|281.71|164
1643266800000|2022-01-27 07:00:00|287.26|281.86|287.12|281.72|287.43|282.03|286.96|281.56|262
1643267100000|2022-01-27 07:05:00|287.18|281.78|286.84|281.44|287.36|281.96|286.84|281.44|242
1643267400000|2022-01-27 07:10:00|286.86|281.46|286.62|281.22|287.26|281.86|286.57|281.17|316
1643267700000|2022-01-27 07:15:00|286.65|281.25|288.54|283.14|288.73|283.33|286.65|281.25|205
1643268000000|2022-01-27 07:20:00|288.55|283.15|288.28|282.88|288.63|283.23|288.04|282.64|224
1643268300000|2022-01-27 07:25:00|288.27|282.87|288.99|283.59|289.6|284.2|288.27|282.87|511
1643268600000|2022-01-27 07:30:00|288.96|283.56|289.06|283.66|289.26|283.86|288.73|283.33|354
1643268900000|2022-01-27 07:35:00|289.08|283.68|288.73|283.33|289.25|283.85|288.63|283.23|290
1643269200000|2022-01-27 07:40:00|288.72|283.32|289.05|283.65|289.06|283.66|288.66|283.26|214
1643269500000|2022-01-27 07:45:00|289.04|283.64|288.76|283.36|289.04|283.64|288.36|282.96|388
1643269800000|2022-01-27 07:50:00|288.75|283.35|288.74|283.34|288.93|283.53|288.37|282.97|284
1643270100000|2022-01-27 07:55:00|288.84|283.44|288.42|283.02|288.85|283.45|288.28|282.88|187
1643270400000|2022-01-27 08:00:00|288.45|283.05|288.27|282.87|288.59|283.19|288.26|282.86|214
1643270700000|2022-01-27 08:05:00|288.28|282.88|288.64|283.24|288.72|283.32|288.18|282.78|235
1643271000000|2022-01-27 08:10:00|288.63|283.23|288.96|283.56|289.05|283.65|288.39|282.99|204
1643271300000|2022-01-27 08:15:00|288.95|283.55|288.25|282.85|288.99|283.59|288|282.6|348
1643271600000|2022-01-27 08:20:00|288.24|282.84|287.75|282.35|288.45|283.05|287.72|282.32|310
1643271900000|2022-01-27 08:25:00|287.77|282.37|287.99|282.59|288.23|282.83|287.75|282.35|231
1643272200000|2022-01-27 08:30:00|288|282.6|287.46|282.06|288.6|283.2|287.39|281.99|490
1643272500000|2022-01-27 08:35:00|287.47|282.07|287.49|282.09|288.04|282.64|286.83|281.43|560
1643272800000|2022-01-27 08:40:00|287.46|282.06|288.85|283.45|288.86|283.46|287.04|281.64|484
1643273100000|2022-01-27 08:45:00|288.87|283.47|289.88|284.48|290.15|284.75|288.58|283.18|590
1643273400000|2022-01-27 08:50:00|289.81|284.41|290.33|284.93|290.74|285.34|289.66|284.26|444
1643273700000|2022-01-27 08:55:00|290.27|284.87|290.81|285.41|290.86|285.46|289.88|284.48|408
1643274000000|2022-01-27 09:00:00|290.92|285.52|290.61|285.21|290.93|285.53|290.18|284.78|353
1643274300000|2022-01-27 09:05:00|290.62|285.22|290.12|284.72|290.76|285.36|290.12|284.72|294
1643274600000|2022-01-27 09:10:00|290.14|284.74|290.66|285.26|290.91|285.51|290.13|284.73|419
1643274900000|2022-01-27 09:15:00|290.65|285.25|291.07|285.67|291.1|285.7|290.16|284.76|398
1643275200000|2022-01-27 09:20:00|291.06|285.66|291.37|285.97|291.4|286|290.3|284.9|375
1643275500000|2022-01-27 09:25:00|291.36|285.96|291.6|286.2|291.89|286.49|291.22|285.82|308
1643275800000|2022-01-27 09:30:00|291.53|286.13|290.9|285.5|291.6|286.2|290.89|285.49|270
1643276100000|2022-01-27 09:35:00|290.88|285.48|291.55|286.15|291.55|286.15|290.67|285.27|381
1643276400000|2022-01-27 09:40:00|291.54|286.14|291.59|286.19|291.69|286.29|291.27|285.87|346
1643276700000|2022-01-27 09:45:00|291.6|286.2|291.66|286.26|291.86|286.46|291.56|286.16|284
1643277000000|2022-01-27 09:50:00|291.65|286.25|291.32|285.92|291.66|286.26|291.15|285.75|287
1643277300000|2022-01-27 09:55:00|291.31|285.91|290.95|285.55|291.32|285.92|290.55|285.15|256
1643277600000|2022-01-27 10:00:00|290.94|285.54|291.36|285.96|291.39|285.99|290.52|285.12|352
1643277900000|2022-01-27 10:05:00|291.37|285.97|291.77|286.37|291.82|286.42|290.98|285.58|259
1643278200000|2022-01-27 10:10:00|291.76|286.36|291.44|286.04|291.83|286.43|291.13|285.73|231
1643278500000|2022-01-27 10:15:00|291.45|286.05|290.96|285.56|291.8|286.4|290.93|285.53|236
1643278800000|2022-01-27 10:20:00|290.97|285.57|290.91|285.51|291.51|286.11|290.9|285.5|297
1643279100000|2022-01-27 10:25:00|290.92|285.52|290.83|285.43|291.22|285.82|290.69|285.29|287
1643279400000|2022-01-27 10:30:00|290.82|285.42|289.84|284.44|290.85|285.45|289.73|284.33|285
1643279700000|2022-01-27 10:35:00|289.85|284.45|289.83|284.43|290.07|284.67|289.64|284.24|202
1643280000000|2022-01-27 10:40:00|289.72|284.32|289.08|283.68|289.83|284.43|289.08|283.68|261
1643280300000|2022-01-27 10:45:00|289.09|283.69|289.23|283.83|289.59|284.19|289.07|283.67|276
1643280600000|2022-01-27 10:50:00|289.24|283.84|289.19|283.79|289.25|283.85|288.83|283.43|266
1643280900000|2022-01-27 10:55:00|289.21|283.81|289.48|284.08|289.83|284.43|289|283.6|337
1643281200000|2022-01-27 11:00:00|289.49|284.09|289.77|284.37|290.04|284.64|289.48|284.08|517
1643281500000|2022-01-27 11:05:00|289.78|284.38|290.01|284.61|290.11|284.71|289.77|284.37|215
1643281800000|2022-01-27 11:10:00|290.02|284.62|290.48|285.08|290.62|285.22|290.01|284.61|296
1643282100000|2022-01-27 11:15:00|290.47|285.07|290.62|285.22|290.9|285.5|290.47|285.07|288
1643282400000|2022-01-27 11:20:00|290.6|285.2|290.51|285.11|290.6|285.2|290.16|284.76|181
1643282700000|2022-01-27 11:25:00|290.52|285.12|291.55|286.15|291.56|286.16|290.49|285.09|312
1643283000000|2022-01-27 11:30:00|291.54|286.14|292.15|286.75|292.18|286.78|291.53|286.13|290
1643283300000|2022-01-27 11:35:00|292.16|286.76|291.56|286.16|293.14|287.74|291.44|286.04|371
1643283600000|2022-01-27 11:40:00|291.59|286.19|292.01|286.61|292.14|286.74|291.56|286.16|267
1643283900000|2022-01-27 11:45:00|292|286.6|291.72|286.32|292.01|286.61|291.57|286.17|287
1643284200000|2022-01-27 11:50:00|291.71|286.31|291.94|286.54|292.07|286.67|291.71|286.31|277
1643284500000|2022-01-27 11:55:00|291.95|286.55|292.6|287.2|292.68|287.28|291.15|285.75|361
1643284800000|2022-01-27 12:00:00|292.61|287.21|293.47|288.07|294.46|289.06|292.61|287.21|460
1643285100000|2022-01-27 12:05:00|293.45|288.05|293.72|288.32|293.81|288.41|293.17|287.77|341
1643285400000|2022-01-27 12:10:00|293.71|288.31|294.5|289.1|294.8|289.4|293.64|288.24|358
1643285700000|2022-01-27 12:15:00|294.58|289.18|294.14|288.74|294.97|289.57|294.12|288.72|340
1643286000000|2022-01-27 12:20:00|294.16|288.76|293.44|288.04|294.33|288.93|293.41|288.01|336
1643286300000|2022-01-27 12:25:00|293.43|288.03|293.43|288.03|293.73|288.33|293.36|287.96|342
1643286600000|2022-01-27 12:30:00|293.44|288.04|292.52|287.12|293.81|288.41|292.5|287.1|437
1643286900000|2022-01-27 12:35:00|292.51|287.11|292.76|287.36|293|287.6|292.37|286.97|356
1643287200000|2022-01-27 12:40:00|292.75|287.35|292.77|287.37|293.01|287.61|292.46|287.06|401
1643287500000|2022-01-27 12:45:00|292.76|287.36|293.27|287.87|293.54|288.14|292.67|287.27|357
1643287800000|2022-01-27 12:50:00|293.29|287.89|293.71|288.31|293.92|288.52|293.18|287.78|309
1643288100000|2022-01-27 12:55:00|293.7|288.3|293.32|287.92|293.79|288.39|293.22|287.82|331
1643288400000|2022-01-27 13:00:00|293.34|287.94|293.89|288.49|294.07|288.67|292.96|287.56|395
1643288700000|2022-01-27 13:05:00|293.84|288.44|294.78|289.38|294.79|289.39|293.79|288.39|296
1643289000000|2022-01-27 13:10:00|294.77|289.37|294.3|288.9|294.78|289.38|294.27|288.87|300
1643289300000|2022-01-27 13:15:00|294.31|288.91|294.72|289.32|294.86|289.46|294.15|288.75|293
1643289600000|2022-01-27 13:20:00|294.73|289.33|294.72|289.32|294.89|289.49|294.39|288.99|310
1643289900000|2022-01-27 13:25:00|294.74|289.34|294.56|289.16|295.09|289.69|294.44|289.04|368
1643290200000|2022-01-27 13:30:00|294.59|289.19|293.87|288.47|294.77|289.37|293.75|288.35|471
1643290500000|2022-01-27 13:35:00|293.86|288.46|293.07|287.67|294.01|288.61|292.92|287.52|363
1643290800000|2022-01-27 13:40:00|293.11|287.71|293.97|288.57|294|288.6|293.01|287.61|304
1643291100000|2022-01-27 13:45:00|294.04|288.64|294.99|289.59|295.09|289.69|294.04|288.64|495
1643291400000|2022-01-27 13:50:00|294.98|289.58|294.75|289.35|294.99|289.59|294.62|289.22|297
1643291700000|2022-01-27 13:55:00|294.76|289.36|294.76|289.36|294.81|289.41|294.5|289.1|306
1643292000000|2022-01-27 14:00:00|294.75|289.35|295.01|289.61|295.01|289.61|294.69|289.29|195
1643292300000|2022-01-27 14:05:00|295|289.6|294.44|289.04|295|289.6|294.24|288.84|227
1643292600000|2022-01-27 14:10:00|294.43|289.03|295.66|290.26|295.75|290.35|294.31|288.91|346
1643292900000|2022-01-27 14:15:00|295.68|290.28|296.42|291.02|296.59|291.19|295.22|289.82|446
1643293200000|2022-01-27 14:20:00|296.4|291|295.78|290.38|296.63|291.23|295.5|290.1|402
1643293500000|2022-01-27 14:25:00|295.79|290.39|296.19|290.79|296.22|290.82|295.75|290.35|320
1643293800000|2022-01-27 14:30:00|296.2|290.8|296.27|290.87|297.68|292.28|295.34|289.94|659
1643294100000|2022-01-27 14:35:00|296.26|290.86|294.94|289.54|296.28|290.88|294.48|289.08|675
1643294400000|2022-01-27 14:40:00|294.93|289.53|296.03|290.63|296.47|291.07|294.91|289.51|585
1643294700000|2022-01-27 14:45:00|296.06|290.66|295.46|290.06|296.3|290.9|295.16|289.76|527
1643295000000|2022-01-27 14:50:00|295.52|290.12|295.13|289.73|295.84|290.44|294.92|289.52|490
1643295300000|2022-01-27 14:55:00|295.07|289.67|294.33|288.93|295.19|289.79|293.72|288.32|525
1643295600000|2022-01-27 15:00:00|294.36|288.96|295.33|289.93|295.33|289.93|293.7|288.3|536
1643295900000|2022-01-27 15:05:00|295.32|289.92|295.13|289.73|295.42|290.02|294.85|289.45|514
1643296200000|2022-01-27 15:10:00|295.14|289.74|295.61|290.21|295.69|290.29|295.02|289.62|479
1643296500000|2022-01-27 15:15:00|295.66|290.26|294.74|289.34|295.81|290.41|294.7|289.3|447
1643296800000|2022-01-27 15:20:00|294.76|289.36|294.3|288.9|294.95|289.55|294.28|288.88|457
1643297100000|2022-01-27 15:25:00|294.31|288.91|293.9|288.5|294.38|288.98|293.75|288.35|500
1643297400000|2022-01-27 15:30:00|293.97|288.57|293.93|288.53|294.02|288.62|293.26|287.86|485
1643297700000|2022-01-27 15:35:00|293.92|288.52|293.83|288.43|294.24|288.84|293.66|288.26|465
1643298000000|2022-01-27 15:40:00|293.81|288.41|294.4|289|294.46|289.06|293.65|288.25|450
1643298300000|2022-01-27 15:45:00|294.41|289.01|293.2|287.8|294.5|289.1|293.2|287.8|499
1643298600000|2022-01-27 15:50:00|293.19|287.79|292.72|287.32|293.42|288.02|292.57|287.17|430
1643298900000|2022-01-27 15:55:00|292.71|287.31|293.83|288.43|293.9|288.5|292.71|287.31|359
1643299200000|2022-01-27 16:00:00|293.82|288.42|293.98|288.58|294.07|288.67|293.7|288.3|285
1643299500000|2022-01-27 16:05:00|293.97|288.57|292.12|286.72|293.99|288.59|291.99|286.59|457
1643299800000|2022-01-27 16:10:00|292.13|286.73|292.91|287.51|293.27|287.87|292.13|286.73|350
1643300100000|2022-01-27 16:15:00|292.92|287.52|292.57|287.17|292.92|287.52|291.56|286.16|464
1643300400000|2022-01-27 16:20:00|292.58|287.18|292.7|287.3|292.93|287.53|291.99|286.59|359
1643300700000|2022-01-27 16:25:00|292.63|287.23|292.68|287.28|292.84|287.44|292.04|286.64|371
1643301000000|2022-01-27 16:30:00|292.69|287.29|294.58|289.18|294.68|289.28|292.46|287.06|465
1643301300000|2022-01-27 16:35:00|294.57|289.17|294.18|288.78|294.84|289.44|293.88|288.48|421
1643301600000|2022-01-27 16:40:00|294.17|288.77|294.5|289.1|295.54|290.14|294.16|288.76|423
1643301900000|2022-01-27 16:45:00|294.53|289.13|294.05|288.65|294.96|289.56|294.05|288.65|413
1643302200000|2022-01-27 16:50:00|294.06|288.66|294.21|288.81|294.25|288.85|293.68|288.28|344
1643302500000|2022-01-27 16:55:00|294.22|288.82|293.89|288.49|294.25|288.85|293.59|288.19|351
1643302800000|2022-01-27 17:00:00|293.9|288.5|294.43|289.03|294.44|289.04|293.61|288.21|440
1643303100000|2022-01-27 17:05:00|294.44|289.04|293.11|287.71|294.52|289.12|293.07|287.67|507
1643303400000|2022-01-27 17:10:00|293.12|287.72|291.83|286.43|293.2|287.8|291.54|286.14|446
1643303700000|2022-01-27 17:15:00|291.84|286.44|291.86|286.46|292.47|287.07|291.58|286.18|504
1643304000000|2022-01-27 17:20:00|291.9|286.5|292.17|286.77|292.23|286.83|291.62|286.22|511
1643304300000|2022-01-27 17:25:00|292.18|286.78|292.47|287.07|292.92|287.52|292.07|286.67|437
1643304600000|2022-01-27 17:30:00|292.46|287.06|292.07|286.67|292.76|287.36|291.94|286.54|398
1643304900000|2022-01-27 17:35:00|292.08|286.68|291.46|286.06|292.14|286.74|291.15|285.75|450
1643305200000|2022-01-27 17:40:00|291.45|286.05|291.43|286.03|291.69|286.29|291.3|285.9|384
1643305500000|2022-01-27 17:45:00|291.41|286.01|291.81|286.41|291.82|286.42|291.18|285.78|385
1643305800000|2022-01-27 17:50:00|291.79|286.39|292.84|287.44|292.84|287.44|291.76|286.36|359
1643306100000|2022-01-27 17:55:00|292.83|287.43|292.78|287.38|293.17|287.77|292.68|287.28|477
1643306400000|2022-01-27 18:00:00|292.73|287.33|291.95|286.55|293.2|287.8|291.88|286.48|497
1643306700000|2022-01-27 18:05:00|291.9|286.5|291.16|285.76|292.13|286.73|290.76|285.36|491
1643307000000|2022-01-27 18:10:00|291.17|285.77|291.25|285.85|291.38|285.98|290.7|285.3|421
1643307300000|2022-01-27 18:15:00|291.24|285.84|290.73|285.33|291.55|286.15|290.54|285.14|481
1643307600000|2022-01-27 18:20:00|290.82|285.42|290.61|285.21|290.93|285.53|290.53|285.13|389
1643307900000|2022-01-27 18:25:00|290.62|285.22|290.86|285.46|291.17|285.77|290.62|285.22|290
1643308200000|2022-01-27 18:30:00|290.85|285.45|291.34|285.94|291.44|286.04|290.78|285.38|465
1643308500000|2022-01-27 18:35:00|291.37|285.97|291.46|286.06|291.75|286.35|291.31|285.91|421
1643308800000|2022-01-27 18:40:00|291.47|286.07|291.68|286.28|291.77|286.37|291.16|285.76|396
1643309100000|2022-01-27 18:45:00|291.62|286.22|291.68|286.28|291.79|286.39|291.28|285.88|386
1643309400000|2022-01-27 18:50:00|291.67|286.27|292.05|286.65|292.17|286.77|291.5|286.1|408
1643309700000|2022-01-27 18:55:00|292.08|286.68|293.13|287.73|293.59|288.19|292|286.6|376
1643310000000|2022-01-27 19:00:00|293.12|287.72|293.54|288.14|293.94|288.54|293.12|287.72|306
1643310300000|2022-01-27 19:05:00|293.55|288.15|293.6|288.2|293.88|288.48|293.16|287.76|293
1643310600000|2022-01-27 19:10:00|293.59|288.19|293.31|287.91|293.86|288.46|293.23|287.83|295
1643310900000|2022-01-27 19:15:00|293.32|287.92|293.46|288.06|293.5|288.1|292.76|287.36|393
1643311200000|2022-01-27 19:20:00|293.49|288.09|291.89|286.49|293.55|288.15|291.86|286.46|358
1643311500000|2022-01-27 19:25:00|291.9|286.5|291.59|286.19|291.98|286.58|291.52|286.12|303
1643311800000|2022-01-27 19:30:00|291.54|286.14|289.74|284.34|292.16|286.76|289.71|284.31|466
1643312100000|2022-01-27 19:35:00|289.77|284.37|289.64|284.24|290.02|284.62|289.4|284|508
1643312400000|2022-01-27 19:40:00|289.63|284.23|291.67|286.27|291.67|286.27|289.54|284.14|380
1643312700000|2022-01-27 19:45:00|291.8|286.4|291.7|286.3|291.95|286.55|291.33|285.93|278
1643313000000|2022-01-27 19:50:00|291.71|286.31|290.81|285.41|291.72|286.32|290.66|285.26|446
1643313300000|2022-01-27 19:55:00|290.82|285.42|290.65|285.25|291.03|285.63|290.38|284.98|440
1643313600000|2022-01-27 20:00:00|290.64|285.24|291.12|285.72|291.68|286.28|290.62|285.22|455
1643313900000|2022-01-27 20:05:00|291.11|285.71|291.65|286.25|292.32|286.92|290.85|285.45|463
1643314200000|2022-01-27 20:10:00|291.66|286.26|289.39|283.99|291.79|286.39|289.2|283.8|465
1643314500000|2022-01-27 20:15:00|289.38|283.98|288.56|283.16|289.42|284.02|287.94|282.54|574
1643314800000|2022-01-27 20:20:00|288.57|283.17|287.49|282.09|288.67|283.27|287.23|281.83|487
1643315100000|2022-01-27 20:25:00|287.48|282.08|287.9|282.5|288.48|283.08|287.35|281.95|517
1643315400000|2022-01-27 20:30:00|287.91|282.51|286.75|281.35|288.1|282.7|286.61|281.21|588
1643315700000|2022-01-27 20:35:00|286.82|281.42|286.48|281.08|287.15|281.75|285.96|280.56|545
1643316000000|2022-01-27 20:40:00|286.5|281.1|287.12|281.72|287.81|282.41|286.37|280.97|238
1643316300000|2022-01-27 20:45:00|287.17|281.77|287.59|282.19|288.01|282.61|287.11|281.71|337
1643316600000|2022-01-27 20:50:00|287.68|282.28|286.01|280.61|287.68|282.28|286|280.6|291
1643316900000|2022-01-27 20:55:00|286.02|280.62|284.37|278.97|286.09|280.69|284.22|278.82|515
1643317200000|2022-01-27 21:00:00|284.38|278.98|284.55|279.15|285.77|280.37|283.85|278.45|590
1643317500000|2022-01-27 21:05:00|284.51|279.11|283.51|278.11|284.51|279.11|283.23|277.83|477
1643317800000|2022-01-27 21:10:00|283.44|278.04|282.4|277|283.44|278.04|282.4|277|487
1643318100000|2022-01-27 21:15:00|282.41|277.01|283.61|278.21|284.13|278.73|282.31|276.91|410
1643318400000|2022-01-27 21:20:00|283.67|278.27|284.84|279.44|285.04|279.64|283.49|278.09|428
1643318700000|2022-01-27 21:25:00|284.85|279.45|283.96|278.56|285.29|279.89|283.85|278.45|389
1643319000000|2022-01-27 21:30:00|284.1|278.7|284.79|279.39|284.92|279.52|283.96|278.56|535
1643319300000|2022-01-27 21:35:00|284.8|279.4|285.37|279.97|285.39|279.99|284.49|279.09|374
1643319600000|2022-01-27 21:40:00|285.39|279.99|285.92|280.52|285.95|280.55|285.31|279.91|326
1643319900000|2022-01-27 21:45:00|285.9|280.5|287.71|282.31|287.71|282.31|285.73|280.33|456
1643320200000|2022-01-27 21:50:00|287.72|282.32|286.75|281.35|287.94|282.54|286.75|281.35|447
1643320500000|2022-01-27 21:55:00|286.76|281.36|287.25|281.85|287.59|282.19|286.76|281.36|407
1643320800000|2022-01-27 22:00:00|287.26|281.86|286.33|280.93|287.26|281.86|285.93|280.53|456
1643321100000|2022-01-27 22:05:00|286.34|280.94|285.98|280.58|286.39|280.99|285.17|279.77|384
1643321400000|2022-01-27 22:10:00|286.04|280.64|284.92|279.52|286.06|280.66|284.89|279.49|456
1643321700000|2022-01-27 22:15:00|285|279.6|286.47|281.07|286.51|281.11|284.84|279.44|370
1643322000000|2022-01-27 22:20:00|286.48|281.08|286.36|280.96|286.86|281.46|286.18|280.78|425
1643322300000|2022-01-27 22:25:00|286.37|280.97|286.25|280.85|286.42|281.02|285.95|280.55|278
1643322600000|2022-01-27 22:30:00|286.24|280.84|285.78|280.38|286.28|280.88|285.78|280.38|129
1643322900000|2022-01-27 22:35:00|285.79|280.39|288.53|283.13|288.6|283.2|285.79|280.39|250
1643323200000|2022-01-27 22:40:00|288.54|283.14|290.77|285.37|290.77|285.37|288.54|283.14|505
1643323500000|2022-01-27 22:45:00|290.73|285.33|292.14|286.74|292.38|286.98|290.68|285.28|462
1643323800000|2022-01-27 22:50:00|292.16|286.76|290.92|285.52|292.27|286.87|290.73|285.33|432
1643324100000|2022-01-27 22:55:00|290.91|285.51|289.8|284.4|291.04|285.64|289.6|284.2|338
1643324400000|2022-01-27 23:00:00|289.79|284.39|290.13|284.73|290.71|285.31|289.52|284.12|409
1643324700000|2022-01-27 23:05:00|290.15|284.75|291.36|285.96|291.43|286.03|290.11|284.71|423
1643325000000|2022-01-27 23:10:00|291.37|285.97|292.46|287.06|292.61|287.21|290.46|285.06|501
1643325300000|2022-01-27 23:15:00|292.47|287.07|291.22|285.82|292.52|287.12|290.76|285.36|491
1643325600000|2022-01-27 23:20:00|291.23|285.83|290.68|285.28|291.24|285.84|290.51|285.11|481
1643325900000|2022-01-27 23:25:00|290.69|285.29|290.33|284.93|291.23|285.83|290.3|284.9|417
1643326200000|2022-01-27 23:30:00|290.34|284.94|290.72|285.32|290.84|285.44|290.16|284.76|396
1643326500000|2022-01-27 23:35:00|290.73|285.33|289.87|284.47|290.79|285.39|289.87|284.47|448
1643326800000|2022-01-27 23:40:00|289.88|284.48|290.47|285.07|290.49|285.09|289.79|284.39|501
1643327100000|2022-01-27 23:45:00|290.48|285.08|290.94|285.54|291.15|285.75|290.37|284.97|446
1643327400000|2022-01-27 23:50:00|290.91|285.51|292.27|286.87|292.33|286.93|290.67|285.27|428
1643327700000|2022-01-27 23:55:00|292.26|286.86|292.27|286.87|292.65|287.25|291.69|286.29|454
1643328000000|2022-01-28 00:00:00|292.29|286.89|293.53|288.13|293.68|288.28|291.45|286.05|547
1643328300000|2022-01-28 00:05:00|293.54|288.14|294.03|288.63|294.31|288.91|293.36|287.96|577
1643328600000|2022-01-28 00:10:00|294.02|288.62|293.83|288.43|294.29|288.89|293.46|288.06|576
1643328900000|2022-01-28 00:15:00|293.82|288.42|292.98|287.58|294.09|288.69|292.83|287.43|438
1643329200000|2022-01-28 00:20:00|292.97|287.57|292.35|286.95|293.04|287.64|292.3|286.9|402
1643329500000|2022-01-28 00:25:00|292.36|286.96|292.51|287.11|292.82|287.42|292.28|286.88|344
1643329800000|2022-01-28 00:30:00|292.5|287.1|291.68|286.28|292.5|287.1|291.51|286.11|371
1643330100000|2022-01-28 00:35:00|291.71|286.31|292.92|287.52|292.94|287.54|291.55|286.15|435
1643330400000|2022-01-28 00:40:00|292.9|287.5|292.13|286.73|292.98|287.58|292.13|286.73|369
1643330700000|2022-01-28 00:45:00|292.14|286.74|291.81|286.41|292.14|286.74|291.61|286.21|467
1643331000000|2022-01-28 00:50:00|291.84|286.44|292.39|286.99|292.39|286.99|291.61|286.21|372
1643331300000|2022-01-28 00:55:00|292.38|286.98|293.73|288.33|293.78|288.38|292.34|286.94|356
1643331600000|2022-01-28 01:00:00|293.75|288.35|294.07|288.67|294.16|288.76|293.66|288.26|319
1643331900000|2022-01-28 01:05:00|294.08|288.68|294.61|289.21|295|289.6|294.08|288.68|394
1643332200000|2022-01-28 01:10:00|294.62|289.22|295.1|289.7|295.17|289.77|294.54|289.14|333
1643332500000|2022-01-28 01:15:00|295.12|289.72|294.27|288.87|295.17|289.77|294.08|288.68|448
1643332800000|2022-01-28 01:20:00|294.17|288.77|293.14|287.74|294.56|289.16|292.98|287.58|390
1643333100000|2022-01-28 01:25:00|293.15|287.75|292.03|286.63|293.73|288.33|291.97|286.57|398
1643333400000|2022-01-28 01:30:00|292.04|286.64|289.42|284.02|292.12|286.72|289.38|283.98|539
1643333700000|2022-01-28 01:35:00|289.4|284|289.47|284.07|289.57|284.17|288.81|283.41|505
1643334000000|2022-01-28 01:40:00|289.44|284.04|289.54|284.14|289.7|284.3|288.83|283.43|477
1643334300000|2022-01-28 01:45:00|289.49|284.09|289.79|284.39|290.1|284.7|289.43|284.03|377
1643334600000|2022-01-28 01:50:00|289.8|284.4|290.27|284.87|290.28|284.88|289.8|284.4|266
1643334900000|2022-01-28 01:55:00|290.18|284.78|290.24|284.84|290.36|284.96|289.96|284.56|306
1643335200000|2022-01-28 02:00:00|290.2|284.8|288.57|283.17|290.47|285.07|288.45|283.05|458
1643335500000|2022-01-28 02:05:00|288.6|283.2|288.48|283.08|288.71|283.31|287.96|282.56|535
1643335800000|2022-01-28 02:10:00|288.45|283.05|288.41|283.01|289.07|283.67|288.17|282.77|367
1643336100000|2022-01-28 02:15:00|288.42|283.02|288.48|283.08|288.92|283.52|287.98|282.58|374
1643336400000|2022-01-28 02:20:00|288.54|283.14|289.66|284.26|289.71|284.31|288.54|283.14|273
1643336700000|2022-01-28 02:25:00|289.67|284.27|289.91|284.51|289.98|284.58|289.66|284.26|243
1643337000000|2022-01-28 02:30:00|289.89|284.49|290.62|285.22|290.7|285.3|289.64|284.24|229
1643337300000|2022-01-28 02:35:00|290.59|285.19|290.26|284.86|290.69|285.29|289.98|284.58|338
1643337600000|2022-01-28 02:40:00|290.27|284.87|290.73|285.33|290.84|285.44|290.03|284.63|261
1643337900000|2022-01-28 02:45:00|290.72|285.32|291.09|285.69|291.13|285.73|290.68|285.28|308
1643338200000|2022-01-28 02:50:00|291.1|285.7|291.81|286.41|291.88|286.48|291.06|285.66|378
1643338500000|2022-01-28 02:55:00|291.8|286.4|291.64|286.24|291.98|286.58|291.45|286.05|333
1643338800000|2022-01-28 03:00:00|291.59|286.19|292.64|287.24|292.84|287.44|291.34|285.94|401
1643339100000|2022-01-28 03:05:00|292.63|287.23|293.18|287.78|293.39|287.99|292.63|287.23|383
1643339400000|2022-01-28 03:10:00|293.19|287.79|295.68|290.28|295.86|290.46|293.14|287.74|491
1643339700000|2022-01-28 03:15:00|295.64|290.24|295.22|289.82|295.7|290.3|294.82|289.42|400
1643340000000|2022-01-28 03:20:00|295.27|289.87|294.67|289.27|295.44|290.04|294.57|289.17|329
1643340300000|2022-01-28 03:25:00|294.66|289.26|295|289.6|295.06|289.66|294.44|289.04|333
1643340600000|2022-01-28 03:30:00|294.99|289.59|294.69|289.29|295.29|289.89|294.67|289.27|283
1643340900000|2022-01-28 03:35:00|294.72|289.32|295.34|289.94|295.38|289.98|294.7|289.3|341
1643341200000|2022-01-28 03:40:00|295.35|289.95|295.37|289.97|295.54|290.14|295.29|289.89|221
1643341500000|2022-01-28 03:45:00|295.36|289.96|295.27|289.87|295.56|290.16|295.05|289.65|310
1643341800000|2022-01-28 03:50:00|295.25|289.85|295.12|289.72|295.31|289.91|294.86|289.46|182
1643342100000|2022-01-28 03:55:00|295.11|289.71|295.47|290.07|295.69|290.29|294.95|289.55|283
1643342400000|2022-01-28 04:00:00|295.49|290.09|296.19|290.79|296.64|291.24|295.49|290.09|441
1643342700000|2022-01-28 04:05:00|296.11|290.71|295.8|290.4|296.66|291.26|295.71|290.31|330
1643343000000|2022-01-28 04:10:00|295.79|290.39|295.58|290.18|295.96|290.56|295.55|290.15|292
1643343300000|2022-01-28 04:15:00|295.62|290.22|295.02|289.62|295.73|290.33|294.91|289.51|245
1643343600000|2022-01-28 04:20:00|295.01|289.61|295.09|289.69|295.23|289.83|294.87|289.47|270
1643343900000|2022-01-28 04:25:00|295.08|289.68|294.94|289.54|295.29|289.89|294.88|289.48|290
1643344200000|2022-01-28 04:30:00|294.95|289.55|294.82|289.42|295.07|289.67|294.53|289.13|363
1643344500000|2022-01-28 04:35:00|294.81|289.41|295.02|289.62|295.14|289.74|294.78|289.38|288
1643344800000|2022-01-28 04:40:00|295.04|289.64|294.5|289.1|295.07|289.67|294.46|289.06|236
1643345100000|2022-01-28 04:45:00|294.49|289.09|294.08|288.68|294.6|289.2|294.05|288.65|272
1643345400000|2022-01-28 04:50:00|294.07|288.67|293.65|288.25|294.19|288.79|293.27|287.87|340
1643345700000|2022-01-28 04:55:00|293.66|288.26|294.33|288.93|294.37|288.97|293.49|288.09|278
1643346000000|2022-01-28 05:00:00|294.31|288.91|294.75|289.35|294.91|289.51|294.16|288.76|301
1643346300000|2022-01-28 05:05:00|294.81|289.41|294.4|289|294.82|289.42|294.38|288.98|337
1643346600000|2022-01-28 05:10:00|294.37|288.97|294.34|288.94|294.6|289.2|294.24|288.84|315
1643346900000|2022-01-28 05:15:00|294.35|288.95|294.57|289.17|294.72|289.32|294.25|288.85|367
1643347200000|2022-01-28 05:20:00|294.51|289.11|294.64|289.24|294.74|289.34|294.44|289.04|278
1643347500000|2022-01-28 05:25:00|294.63|289.23|295.23|289.83|295.28|289.88|294.61|289.21|185
1643347800000|2022-01-28 05:30:00|295.27|289.87|295.67|290.27|295.7|290.3|295.1|289.7|282
1643348100000|2022-01-28 05:35:00|295.56|290.16|295.91|290.51|295.97|290.57|295.56|290.16|199
1643348400000|2022-01-28 05:40:00|295.99|290.59|296.07|290.67|296.13|290.73|295.78|290.38|262
1643348700000|2022-01-28 05:45:00|296.06|290.66|295.67|290.27|296.08|290.68|295.48|290.08|290
1643349000000|2022-01-28 05:50:00|295.66|290.26|295.45|290.05|295.68|290.28|295.41|290.01|189
1643349300000|2022-01-28 05:55:00|295.46|290.06|295.35|289.95|295.54|290.14|295.29|289.89|220
1643349600000|2022-01-28 06:00:00|295.38|289.98|296.65|291.25|296.73|291.33|295.29|289.89|365
1643349900000|2022-01-28 06:05:00|296.66|291.26|297.27|291.87|297.32|291.92|296.51|291.11|290
1643350200000|2022-01-28 06:10:00|297.29|291.89|297.31|291.91|297.48|292.08|297.1|291.7|231
1643350500000|2022-01-28 06:15:00|297.27|291.87|297.08|291.68|297.46|292.06|296.93|291.53|315
1643350800000|2022-01-28 06:20:00|297.07|291.67|297.21|291.81|297.39|291.99|296.95|291.55|204
1643351100000|2022-01-28 06:25:00|297.2|291.8|297.37|291.97|297.5|292.1|297.2|291.8|210
1643351400000|2022-01-28 06:30:00|297.36|291.96|298.04|292.64|298.15|292.75|297.28|291.88|290
1643351700000|2022-01-28 06:35:00|298.06|292.66|297.73|292.33|298.34|292.94|297.61|292.21|311
1643352000000|2022-01-28 06:40:00|297.72|292.32|297.09|291.69|297.74|292.34|296.4|291|422
1643352300000|2022-01-28 06:45:00|297.1|291.7|296.51|291.11|297.12|291.72|296.37|290.97|336
1643352600000|2022-01-28 06:50:00|296.53|291.13|296.46|291.06|296.79|291.39|296.02|290.62|279
1643352900000|2022-01-28 06:55:00|296.31|290.91|295.2|289.8|296.64|291.24|295.18|289.78|341
1643353200000|2022-01-28 07:00:00|295.22|289.82|295.32|289.92|295.32|289.92|294.07|288.67|388
1643353500000|2022-01-28 07:05:00|295.33|289.93|295.41|290.01|295.58|290.18|295.05|289.65|333
1643353800000|2022-01-28 07:10:00|295.26|289.86|295.01|289.61|295.42|290.02|294.6|289.2|333
1643354100000|2022-01-28 07:15:00|295.17|289.77|294.86|289.46|295.92|290.52|294.37|288.97|352
1643354400000|2022-01-28 07:20:00|294.87|289.47|294.49|289.09|295.01|289.61|294.45|289.05|355
1643354700000|2022-01-28 07:25:00|294.5|289.1|292.53|287.13|294.6|289.2|292.51|287.11|350
1643355000000|2022-01-28 07:30:00|292.68|287.28|291.37|285.97|292.68|287.28|291.33|285.93|400
1643355300000|2022-01-28 07:35:00|291.38|285.98|290.5|285.1|291.51|286.11|290.07|284.67|624
1643355600000|2022-01-28 07:40:00|290.44|285.04|291.13|285.73|291.68|286.28|290.42|285.02|426
1643355900000|2022-01-28 07:45:00|291.11|285.71|290.58|285.18|291.24|285.84|290.04|284.64|448
1643356200000|2022-01-28 07:50:00|290.59|285.19|289.2|283.8|290.63|285.23|289.08|283.68|440
1643356500000|2022-01-28 07:55:00|289.21|283.81|286.96|281.56|289.29|283.89|286.89|281.49|655
1643356800000|2022-01-28 08:00:00|286.95|281.55|286.59|281.19|288.49|283.09|286.52|281.12|627
1643357100000|2022-01-28 08:05:00|286.58|281.18|287.3|281.9|287.4|282|286.56|281.16|506
1643357400000|2022-01-28 08:10:00|287.25|281.85|287.78|282.38|288.73|283.33|287.17|281.77|441
1643357700000|2022-01-28 08:15:00|287.81|282.41|287.4|282|287.93|282.53|286.9|281.5|373
1643358000000|2022-01-28 08:20:00|287.37|281.97|287.28|281.88|287.39|281.99|286.26|280.86|530
1643358300000|2022-01-28 08:25:00|287.26|281.86|287.95|282.55|288.17|282.77|287.16|281.76|432
1643358600000|2022-01-28 08:30:00|287.87|282.47|287.65|282.25|288.02|282.62|287.08|281.68|427
1643358900000|2022-01-28 08:35:00|287.66|282.26|287.25|281.85|287.97|282.57|287.06|281.66|333
1643359200000|2022-01-28 08:40:00|287.24|281.84|287.12|281.72|287.58|282.18|286.77|281.37|390
1643359500000|2022-01-28 08:45:00|287.11|281.71|287|281.6|287.22|281.82|286.36|280.96|502
1643359800000|2022-01-28 08:50:00|286.99|281.59|288.09|282.69|288.24|282.84|286.88|281.48|402
1643360100000|2022-01-28 08:55:00|288.1|282.7|289.43|284.03|289.63|284.23|288.04|282.64|410
1643360400000|2022-01-28 09:00:00|289.38|283.98|287.98|282.58|289.43|284.03|287.9|282.5|424
1643360700000|2022-01-28 09:05:00|287.99|282.59|287.94|282.54|288.08|282.68|287.78|282.38|404
1643361000000|2022-01-28 09:10:00|287.95|282.55|289.04|283.64|289.22|283.82|287.77|282.37|356
1643361300000|2022-01-28 09:15:00|289.01|283.61|289.13|283.73|289.17|283.77|288.51|283.11|325
1643361600000|2022-01-28 09:20:00|289.16|283.76|289.41|284.01|290.23|284.83|289.09|283.69|478
1643361900000|2022-01-28 09:25:00|289.46|284.06|289.41|284.01|289.5|284.1|288.71|283.31|389
1643362200000|2022-01-28 09:30:00|289.4|284|288.3|282.9|289.72|284.32|288.19|282.79|386
1643362500000|2022-01-28 09:35:00|288.29|282.89|287.71|282.31|288.59|283.19|287.24|281.84|332
1643362800000|2022-01-28 09:40:00|287.73|282.33|287.34|281.94|288.07|282.67|287.09|281.69|396
1643363100000|2022-01-28 09:45:00|287.35|281.95|288.33|282.93|288.44|283.04|287.26|281.86|377
1643363400000|2022-01-28 09:50:00|288.31|282.91|288.02|282.62|288.47|283.07|287.69|282.29|384
1643363700000|2022-01-28 09:55:00|288.1|282.7|287.71|282.31|288.45|283.05|287.7|282.3|393
1643364000000|2022-01-28 10:00:00|287.72|282.32|288.06|282.66|288.2|282.8|287.09|281.69|436
1643364300000|2022-01-28 10:05:00|288.05|282.65|286.29|280.89|288.11|282.71|286.07|280.67|422
1643364600000|2022-01-28 10:10:00|286.28|280.88|287.61|282.21|287.69|282.29|286.28|280.88|408
1643364900000|2022-01-28 10:15:00|287.62|282.22|288.32|282.92|288.33|282.93|287.35|281.95|298
1643365200000|2022-01-28 10:20:00|288.33|282.93|289.36|283.96|289.36|283.96|288.32|282.92|290
1643365500000|2022-01-28 10:25:00|289.4|284|288.94|283.54|289.52|284.12|288.87|283.47|326
1643365800000|2022-01-28 10:30:00|288.88|283.48|289.38|283.98|289.39|283.99|288.87|283.47|290
1643366100000|2022-01-28 10:35:00|289.4|284|288.69|283.29|289.41|284.01|288.65|283.25|239
1643366400000|2022-01-28 10:40:00|288.65|283.25|289.81|284.41|289.92|284.52|288.65|283.25|296
1643366700000|2022-01-28 10:45:00|289.82|284.42|289.19|283.79|289.89|284.49|288.86|283.46|286
1643367000000|2022-01-28 10:50:00|289.26|283.86|288.21|282.81|289.26|283.86|288.05|282.65|403
1643367300000|2022-01-28 10:55:00|288.2|282.8|289.29|283.89|289.33|283.93|288.11|282.71|304
1643367600000|2022-01-28 11:00:00|289.24|283.84|288.86|283.46|289.89|284.49|288.78|283.38|408
1643367900000|2022-01-28 11:05:00|288.87|283.47|288.02|282.62|288.88|283.48|287.73|282.33|332
1643368200000|2022-01-28 11:10:00|288.04|282.64|287.8|282.4|288.34|282.94|287.69|282.29|344
1643368500000|2022-01-28 11:15:00|287.89|282.49|285.8|280.4|288.33|282.93|285.79|280.39|542
1643368800000|2022-01-28 11:20:00|285.78|280.38|287.06|281.66|287.07|281.67|285.73|280.33|436
1643369100000|2022-01-28 11:25:00|287.02|281.62|286.36|280.96|287.02|281.62|285.92|280.52|470
1643369400000|2022-01-28 11:30:00|286.39|280.99|286.85|281.45|286.96|281.56|286.24|280.84|334
1643369700000|2022-01-28 11:35:00|286.77|281.37|286.6|281.2|287.38|281.98|286.59|281.19|294
1643370000000|2022-01-28 11:40:00|286.62|281.22|286.5|281.1|286.63|281.23|286.13|280.73|366
1643370300000|2022-01-28 11:45:00|286.51|281.11|287.81|282.41|288.06|282.66|286.51|281.11|354
1643370600000|2022-01-28 11:50:00|287.76|282.36|287.56|282.16|288.45|283.05|287.46|282.06|374
1643370900000|2022-01-28 11:55:00|287.57|282.17|288.22|282.82|288.24|282.84|287.57|282.17|298
1643371200000|2022-01-28 12:00:00|288.24|282.84|288.63|283.23|288.7|283.3|287.6|282.2|338
1643371500000|2022-01-28 12:05:00|288.62|283.22|287.75|282.35|288.68|283.28|287.74|282.34|435
1643371800000|2022-01-28 12:10:00|287.73|282.33|287.96|282.56|288.26|282.86|287.37|281.97|415
1643372100000|2022-01-28 12:15:00|287.95|282.55|287.98|282.58|288.52|283.12|287.89|282.49|311
1643372400000|2022-01-28 12:20:00|288.02|282.62|285.81|280.41|288.02|282.62|285.75|280.35|513
1643372700000|2022-01-28 12:25:00|285.88|280.48|285.93|280.53|286.36|280.96|285.49|280.09|525
1643373000000|2022-01-28 12:30:00|285.92|280.52|286.02|280.62|286.51|281.11|285.88|280.48|579
1643373300000|2022-01-28 12:35:00|286.04|280.64|285.2|279.8|286.25|280.85|285.09|279.69|467
1643373600000|2022-01-28 12:40:00|285.19|279.79|284.98|279.58|286.17|280.77|284.98|279.58|532
1643373900000|2022-01-28 12:45:00|285|279.6|285.13|279.73|285.79|280.39|284.68|279.28|497
1643374200000|2022-01-28 12:50:00|285.14|279.74|285.84|280.44|285.96|280.56|284.92|279.52|426
1643374500000|2022-01-28 12:55:00|285.83|280.43|286.58|281.18|286.61|281.21|285.49|280.09|487
1643374800000|2022-01-28 13:00:00|286.6|281.2|286.18|280.78|286.68|281.28|285.68|280.28|485
1643375100000|2022-01-28 13:05:00|286.2|280.8|287.09|281.69|287.12|281.72|286.1|280.7|342
1643375400000|2022-01-28 13:10:00|287.07|281.67|286.54|281.14|287.07|281.67|286.31|280.91|333
1643375700000|2022-01-28 13:15:00|286.5|281.1|287.01|281.61|287.27|281.87|286.5|281.1|345
1643376000000|2022-01-28 13:20:00|287.02|281.62|286.79|281.39|287.04|281.64|286.51|281.11|270
1643376300000|2022-01-28 13:25:00|286.76|281.36|286.33|280.93|286.95|281.55|286.24|280.84|402
1643376600000|2022-01-28 13:30:00|286.32|280.92|289.8|284.4|289.99|284.59|286.27|280.87|635
1643376900000|2022-01-28 13:35:00|289.83|284.43|291.2|285.8|291.43|286.03|289.82|284.42|646
1643377200000|2022-01-28 13:40:00|291.22|285.82|289.96|284.56|291.24|285.84|289.56|284.16|530
1643377500000|2022-01-28 13:45:00|289.97|284.57|289.49|284.09|290.05|284.65|289.18|283.78|519
1643377800000|2022-01-28 13:50:00|289.5|284.1|289.09|283.69|289.6|284.2|288.58|283.18|496
1643378100000|2022-01-28 13:55:00|289.08|283.68|290.45|285.05|290.63|285.23|288.9|283.5|458
1643378400000|2022-01-28 14:00:00|290.46|285.06|290.61|285.21|290.81|285.41|290.03|284.63|365
1643378700000|2022-01-28 14:05:00|290.63|285.23|290.82|285.42|291.36|285.96|290.03|284.63|580
1643379000000|2022-01-28 14:10:00|290.8|285.4|289.8|284.4|290.84|285.44|289.73|284.33|438
1643379300000|2022-01-28 14:15:00|289.84|284.44|289.8|284.4|290.03|284.63|289.37|283.97|355
1643379600000|2022-01-28 14:20:00|289.81|284.41|290.39|284.99|290.49|285.09|289.79|284.39|438
1643379900000|2022-01-28 14:25:00|290.4|285|290.7|285.3|290.94|285.54|290.4|285|455
1643380200000|2022-01-28 14:30:00|290.78|285.38|288.72|283.32|290.83|285.43|287.7|282.3|673
1643380500000|2022-01-28 14:35:00|288.73|283.33|287.59|282.19|288.83|283.43|287.39|281.99|588
1643380800000|2022-01-28 14:40:00|287.56|282.16|287.59|282.19|288.26|282.86|287.48|282.08|612
1643381100000|2022-01-28 14:45:00|287.63|282.23|287.8|282.4|287.96|282.56|287.19|281.79|548
1643381400000|2022-01-28 14:50:00|287.81|282.41|288.09|282.69|288.71|283.31|287.64|282.24|556
1643381700000|2022-01-28 14:55:00|288.11|282.71|288.07|282.67|288.3|282.9|287.76|282.36|501
1643382000000|2022-01-28 15:00:00|288.06|282.66|288.43|283.03|288.63|283.23|287.15|281.75|545
1643382300000|2022-01-28 15:05:00|288.38|282.98|289.61|284.21|289.73|284.33|288.34|282.94|597
1643382600000|2022-01-28 15:10:00|289.59|284.19|290.58|285.18|290.85|285.45|289.54|284.14|608
1643382900000|2022-01-28 15:15:00|290.6|285.2|291.06|285.66|291.06|285.66|290.37|284.97|217
1643383200000|2022-01-28 15:20:00|291.02|285.62|288.88|283.48|291.02|285.62|288.63|283.23|411
1643383500000|2022-01-28 15:25:00|288.9|283.5|288.68|283.28|289.18|283.78|288.66|283.26|489
1643383800000|2022-01-28 15:30:00|288.76|283.36|288.27|282.87|288.84|283.44|288.2|282.8|509
1643384100000|2022-01-28 15:35:00|288.26|282.86|289.83|284.43|289.92|284.52|288.26|282.86|464
1643384400000|2022-01-28 15:40:00|289.79|284.39|289.86|284.46|290.21|284.81|289.27|283.87|561
1643384700000|2022-01-28 15:45:00|289.87|284.47|290.52|285.12|290.52|285.12|289.66|284.26|485
1643385000000|2022-01-28 15:50:00|290.49|285.09|291.48|286.08|291.65|286.25|290.46|285.06|468
1643385300000|2022-01-28 15:55:00|291.47|286.07|291.38|285.98|291.6|286.2|290.76|285.36|464
1643385600000|2022-01-28 16:00:00|291.4|286|291.07|285.67|291.73|286.33|290.77|285.37|571
1643385900000|2022-01-28 16:05:00|291.05|285.65|292.15|286.75|292.17|286.77|291.05|285.65|438
1643386200000|2022-01-28 16:10:00|292.14|286.74|292.44|287.04|292.8|287.4|292.05|286.65|471
1643386500000|2022-01-28 16:15:00|292.47|287.07|293.74|288.34|293.74|288.34|292.44|287.04|508
1643386800000|2022-01-28 16:20:00|293.76|288.36|293.19|287.79|294.2|288.8|293.02|287.62|576
1643387100000|2022-01-28 16:25:00|293.17|287.77|293.25|287.85|294.08|288.68|293.1|287.7|496
1643387400000|2022-01-28 16:30:00|293.21|287.81|292.58|287.18|293.55|288.15|292.38|286.98|533
1643387700000|2022-01-28 16:35:00|292.57|287.17|293.63|288.23|293.85|288.45|292.51|287.11|560
1643388000000|2022-01-28 16:40:00|293.61|288.21|293.7|288.3|294.2|288.8|293.53|288.13|429
1643388300000|2022-01-28 16:45:00|293.68|288.28|292.71|287.31|293.81|288.41|292.65|287.25|445
1643388600000|2022-01-28 16:50:00|292.73|287.33|292.55|287.15|292.81|287.41|292.37|286.97|403
1643388900000|2022-01-28 16:55:00|292.54|287.14|292.83|287.43|293.18|287.78|292.54|287.14|405
1643389200000|2022-01-28 17:00:00|292.84|287.44|293.05|287.65|293.76|288.36|292.84|287.44|309
1643389500000|2022-01-28 17:05:00|293.07|287.67|293.73|288.33|294.05|288.65|293.05|287.65|431
1643389800000|2022-01-28 17:10:00|293.75|288.35|293.44|288.04|293.89|288.49|293.13|287.73|356
1643390100000|2022-01-28 17:15:00|293.45|288.05|293.15|287.75|293.64|288.24|292.94|287.54|435
1643390400000|2022-01-28 17:20:00|293.14|287.74|292.04|286.64|293.19|287.79|291.9|286.5|461
1643390700000|2022-01-28 17:25:00|292.06|286.66|291.87|286.47|292.06|286.66|291.63|286.23|451
1643391000000|2022-01-28 17:30:00|291.86|286.46|292.34|286.94|292.46|287.06|291.82|286.42|464
1643391300000|2022-01-28 17:35:00|292.35|286.95|292.34|286.94|292.71|287.31|292.11|286.71|407
1643391600000|2022-01-28 17:40:00|292.33|286.93|292.74|287.34|292.76|287.36|292.12|286.72|359
1643391900000|2022-01-28 17:45:00|292.75|287.35|292.94|287.54|293.06|287.66|292.58|287.18|357
1643392200000|2022-01-28 17:50:00|292.97|287.57|290.63|285.23|292.97|287.57|290.44|285.04|486
1643392500000|2022-01-28 17:55:00|290.62|285.22|292.35|286.95|292.63|287.23|290.58|285.18|413
1643392800000|2022-01-28 18:00:00|292.36|286.96|292.54|287.14|292.89|287.49|292.08|286.68|552
1643393100000|2022-01-28 18:05:00|292.53|287.13|292.79|287.39|292.86|287.46|292.26|286.86|467
1643393400000|2022-01-28 18:10:00|292.77|287.37|292.69|287.29|292.91|287.51|292.59|287.19|471
1643393700000|2022-01-28 18:15:00|292.66|287.26|293.27|287.87|293.51|288.11|292.56|287.16|457
1643394000000|2022-01-28 18:20:00|293.31|287.91|292.77|287.37|293.42|288.02|292.51|287.11|418
1643394300000|2022-01-28 18:25:00|292.76|287.36|293.16|287.76|293.3|287.9|292.33|286.93|536
1643394600000|2022-01-28 18:30:00|293.17|287.77|294.9|289.5|295.17|289.77|293.17|287.77|516
1643394900000|2022-01-28 18:35:00|294.91|289.51|294.31|288.91|295.03|289.63|293.43|288.03|515
1643395200000|2022-01-28 18:40:00|294.3|288.9|293.48|288.08|294.3|288.9|293.44|288.04|416
1643395500000|2022-01-28 18:45:00|293.47|288.07|293.49|288.09|293.71|288.31|292.91|287.51|480
1643395800000|2022-01-28 18:50:00|293.5|288.1|293.53|288.13|293.89|288.49|293.41|288.01|488
1643396100000|2022-01-28 18:55:00|293.51|288.11|293.53|288.13|293.85|288.45|293.5|288.1|372
1643396400000|2022-01-28 19:00:00|293.56|288.16|292.82|287.42|294.01|288.61|292.76|287.36|434
1643396700000|2022-01-28 19:05:00|292.85|287.45|292.31|286.91|292.85|287.45|292.2|286.8|403
1643397000000|2022-01-28 19:10:00|292.33|286.93|291.91|286.51|292.66|287.26|291.61|286.21|350
1643397300000|2022-01-28 19:15:00|291.92|286.52|291.89|286.49|292.02|286.62|291.5|286.1|413
1643397600000|2022-01-28 19:20:00|291.9|286.5|291.62|286.22|291.94|286.54|291.56|286.16|235
1643397900000|2022-01-28 19:25:00|291.6|286.2|291.55|286.15|291.74|286.34|291.44|286.04|296
1643398200000|2022-01-28 19:30:00|291.58|286.18|291.13|285.73|291.58|286.18|290.49|285.09|477
1643398500000|2022-01-28 19:35:00|291.12|285.72|292.9|287.5|292.94|287.54|291.11|285.71|537
1643398800000|2022-01-28 19:40:00|292.93|287.53|292.34|286.94|293.29|287.89|292.13|286.73|477
1643399100000|2022-01-28 19:45:00|292.33|286.93|292.99|287.59|293|287.6|292.33|286.93|404
1643399400000|2022-01-28 19:50:00|293|287.6|292.78|287.38|293.24|287.84|292.38|286.98|438
1643399700000|2022-01-28 19:55:00|292.79|287.39|293.06|287.66|293.35|287.95|292.71|287.31|424
1643400000000|2022-01-28 20:00:00|293.08|287.68|294.15|288.75|294.61|289.21|293.05|287.65|562
1643400300000|2022-01-28 20:05:00|294.14|288.74|293.79|288.39|294.32|288.92|293.54|288.14|399
1643400600000|2022-01-28 20:10:00|293.77|288.37|293.08|287.68|293.81|288.41|292.82|287.42|441
1643400900000|2022-01-28 20:15:00|293.1|287.7|293.5|288.1|293.71|288.31|293.08|287.68|378
1643401200000|2022-01-28 20:20:00|293.51|288.11|294.11|288.71|294.32|288.92|293.45|288.05|273
1643401500000|2022-01-28 20:25:00|294.13|288.73|293.94|288.54|294.25|288.85|293.63|288.23|333
1643401800000|2022-01-28 20:30:00|293.93|288.53|294.41|289.01|294.61|289.21|293.48|288.08|437
1643402100000|2022-01-28 20:35:00|294.42|289.02|295.31|289.91|295.36|289.96|294.38|288.98|405
1643402400000|2022-01-28 20:40:00|295.32|289.92|296.86|291.46|297.12|291.72|295.21|289.81|594
1643402700000|2022-01-28 20:45:00|296.85|291.45|297.06|291.66|297.37|291.97|296.52|291.12|484
1643403000000|2022-01-28 20:50:00|297.1|291.7|296.77|291.37|297.2|291.8|296.5|291.1|558
1643403300000|2022-01-28 20:55:00|296.76|291.36|296.84|291.44|297.28|291.88|296.44|291.04|442
1643403600000|2022-01-28 21:00:00|296.83|291.43|297.51|292.11|297.81|292.41|296.57|291.17|412
1643403900000|2022-01-28 21:05:00|297.52|292.12|297.59|292.19|297.82|292.42|297.43|292.03|309
1643404200000|2022-01-28 21:10:00|297.6|292.2|297.56|292.16|298.23|292.83|297.55|292.15|342
1643404500000|2022-01-28 21:15:00|297.52|292.12|298.91|293.51|299.28|293.88|297.52|292.12|523
1643404800000|2022-01-28 21:20:00|298.95|293.55|298.56|293.16|298.99|293.59|298.52|293.12|315
1643405100000|2022-01-28 21:25:00|298.57|293.17|298.5|293.1|298.62|293.22|297.63|292.23|411
1643405400000|2022-01-28 21:30:00|298.49|293.09|298.23|292.83|298.71|293.31|298.17|292.77|426
1643405700000|2022-01-28 21:35:00|298.24|292.84|298.16|292.76|298.35|292.95|297.69|292.29|360
1643406000000|2022-01-28 21:40:00|298.17|292.77|298.2|292.8|298.4|293|298.06|292.66|336
1643406300000|2022-01-28 21:45:00|298.18|292.78|297.99|292.59|298.3|292.9|297.77|292.37|343
1643406600000|2022-01-28 21:50:00|297.98|292.58|297.38|291.98|298.66|293.26|297.24|291.84|410
1643406900000|2022-01-28 21:55:00|297.39|291.99|297.19|291.79|297.7|292.3|297.17|291.77|299
1643443200000|2022-01-29 08:00:00|297.12|291.72|300.55|295.15|300.56|295.16|297.12|291.72|72
1643443500000|2022-01-29 08:05:00|300.56|295.16|300.35|294.95|300.66|295.26|300.3|294.9|162
1643443800000|2022-01-29 08:10:00|300.36|294.96|299.77|294.37|300.42|295.02|299.77|294.37|253
1643444100000|2022-01-29 08:15:00|299.78|294.38|299.64|294.24|299.84|294.44|299.6|294.2|277
1643444400000|2022-01-29 08:20:00|299.65|294.25|299.69|294.29|299.85|294.45|299.5|294.1|209
1643444700000|2022-01-29 08:25:00|299.71|294.31|300.33|294.93|300.5|295.1|299.57|294.17|268
1643445000000|2022-01-29 08:30:00|300.32|294.92|300.76|295.36|300.78|295.38|300.24|294.84|247
1643445300000|2022-01-29 08:35:00|300.77|295.37|300.55|295.15|300.79|295.39|300.27|294.87|203
1643445600000|2022-01-29 08:40:00|300.54|295.14|300.14|294.74|300.59|295.19|300.01|294.61|180
1643445900000|2022-01-29 08:45:00|300.15|294.75|300.09|294.69|300.18|294.78|300|294.6|180
1643446200000|2022-01-29 08:50:00|300.06|294.66|299.63|294.23|300.06|294.66|299.61|294.21|160
1643446500000|2022-01-29 08:55:00|299.62|294.22|299.66|294.26|299.91|294.51|299.62|294.22|151
1643446800000|2022-01-29 09:00:00|299.67|294.27|297.93|292.53|299.67|294.27|297.93|292.53|248
1643447100000|2022-01-29 09:05:00|297.91|292.51|298.24|292.84|298.24|292.84|297.82|292.42|347
1643447400000|2022-01-29 09:10:00|298.25|292.85|298.26|292.86|298.29|292.89|298.01|292.61|202
1643447700000|2022-01-29 09:15:00|298.27|292.87|297.89|292.49|298.29|292.89|297.89|292.49|156
1643448000000|2022-01-29 09:20:00|297.9|292.5|298.15|292.75|298.2|292.8|297.82|292.42|155
1643448300000|2022-01-29 09:25:00|298.16|292.76|298.46|293.06|298.56|293.16|298.16|292.76|109
1643448600000|2022-01-29 09:30:00|298.47|293.07|298.75|293.35|298.75|293.35|298.36|292.96|193
1643448900000|2022-01-29 09:35:00|298.76|293.36|298.69|293.29|298.78|293.38|298.5|293.1|159
1643449200000|2022-01-29 09:40:00|298.65|293.25|299.19|293.79|299.23|293.83|298.64|293.24|251
1643449500000|2022-01-29 09:45:00|299.18|293.78|299.13|293.73|299.33|293.93|299.07|293.67|192
1643449800000|2022-01-29 09:50:00|299.14|293.74|299.49|294.09|299.49|294.09|299.14|293.74|110
1643450100000|2022-01-29 09:55:00|299.46|294.06|299.23|293.83|299.46|294.06|299.05|293.65|107
1643450400000|2022-01-29 10:00:00|299.22|293.82|298.67|293.27|299.22|293.82|298.43|293.03|219
1643450700000|2022-01-29 10:05:00|298.68|293.28|298.44|293.04|298.79|293.39|298.44|293.04|177
1643451000000|2022-01-29 10:10:00|298.45|293.05|298.15|292.75|298.45|293.05|297.75|292.35|263
1643451300000|2022-01-29 10:15:00|298.16|292.76|297.64|292.24|298.16|292.76|297.61|292.21|199
1643451600000|2022-01-29 10:20:00|297.65|292.25|297.27|291.87|297.73|292.33|297.19|291.79|219
1643451900000|2022-01-29 10:25:00|297.26|291.86|297.67|292.27|297.75|292.35|297.26|291.86|267
1643452200000|2022-01-29 10:30:00|297.68|292.28|297.4|292|297.69|292.29|297.22|291.82|208
1643452500000|2022-01-29 10:35:00|297.41|292.01|297.6|292.2|297.67|292.27|297.3|291.9|178
1643452800000|2022-01-29 10:40:00|297.61|292.21|298.24|292.84|298.4|293|297.61|292.21|262
1643453100000|2022-01-29 10:45:00|298.23|292.83|298.62|293.22|298.65|293.25|298.23|292.83|253
1643453400000|2022-01-29 10:50:00|298.63|293.23|298.24|292.84|298.7|293.3|298.03|292.63|233
1643453700000|2022-01-29 10:55:00|298.23|292.83|298.3|292.9|298.3|292.9|298.05|292.65|182
1643454000000|2022-01-29 11:00:00|298.31|292.91|297.87|292.47|298.32|292.92|297.48|292.08|297
1643454300000|2022-01-29 11:05:00|297.84|292.44|297.95|292.55|298.16|292.76|297.8|292.4|195
1643454600000|2022-01-29 11:10:00|297.94|292.54|297.43|292.03|297.95|292.55|297.24|291.84|223
1643454900000|2022-01-29 11:15:00|297.42|292.02|297.63|292.23|297.67|292.27|297.4|292|174
1643455200000|2022-01-29 11:20:00|297.62|292.22|296.92|291.52|297.63|292.23|296.79|291.39|273
1643455500000|2022-01-29 11:25:00|296.93|291.53|297.27|291.87|297.27|291.87|296.87|291.47|235
1643455800000|2022-01-29 11:30:00|297.26|291.86|296.9|291.5|297.29|291.89|296.7|291.3|287
1643456100000|2022-01-29 11:35:00|296.89|291.49|296.84|291.44|296.96|291.56|296.77|291.37|238
1643456400000|2022-01-29 11:40:00|296.85|291.45|297.07|291.67|297.08|291.68|296.79|291.39|200
1643456700000|2022-01-29 11:45:00|297.06|291.66|296.83|291.43|297.07|291.67|296.48|291.08|221
1643457000000|2022-01-29 11:50:00|296.82|291.42|296.81|291.41|296.84|291.44|296.72|291.32|130
1643457300000|2022-01-29 11:55:00|296.82|291.42|297.28|291.88|297.3|291.9|296.82|291.42|151
1643457600000|2022-01-29 12:00:00|297.24|291.84|297.56|292.16|297.65|292.25|297.13|291.73|213
1643457900000|2022-01-29 12:05:00|297.57|292.17|297.61|292.21|297.92|292.52|297.57|292.17|178
1643458200000|2022-01-29 12:10:00|297.62|292.22|296.74|291.34|297.62|292.22|296.54|291.14|271
1643458500000|2022-01-29 12:15:00|296.75|291.35|297.09|291.69|297.1|291.7|296.49|291.09|185
1643458800000|2022-01-29 12:20:00|297.08|291.68|297.85|292.45|297.91|292.51|296.77|291.37|229
1643459100000|2022-01-29 12:25:00|297.87|292.47|298.26|292.86|298.5|293.1|297.7|292.3|371
1643459400000|2022-01-29 12:30:00|298.25|292.85|299.19|293.79|299.48|294.08|297.98|292.58|352
1643459700000|2022-01-29 12:35:00|299.18|293.78|298.96|293.56|299.2|293.8|298.78|293.38|306
1643460000000|2022-01-29 12:40:00|298.95|293.55|298.91|293.51|299.04|293.64|298.81|293.41|157
1643460300000|2022-01-29 12:45:00|298.9|293.5|298.41|293.01|298.91|293.51|298.3|292.9|134
1643460600000|2022-01-29 12:50:00|298.4|293|298.68|293.28|298.69|293.29|298.37|292.97|163
1643460900000|2022-01-29 12:55:00|298.67|293.27|298.83|293.43|298.87|293.47|298.62|293.22|122
1643461200000|2022-01-29 13:00:00|298.84|293.44|298.61|293.21|298.88|293.48|298.32|292.92|209
1643461500000|2022-01-29 13:05:00|298.62|293.22|298.79|293.39|298.81|293.41|298.58|293.18|165
1643461800000|2022-01-29 13:10:00|298.76|293.36|298.35|292.95|298.76|293.36|298.33|292.93|142
1643462100000|2022-01-29 13:15:00|298.33|292.93|297.85|292.45|298.33|292.93|297.75|292.35|196
1643462400000|2022-01-29 13:20:00|297.84|292.44|297.8|292.4|298.01|292.61|297.66|292.26|196
1643462700000|2022-01-29 13:25:00|297.79|292.39|297.77|292.37|297.83|292.43|297.71|292.31|176
1643463000000|2022-01-29 13:30:00|297.76|292.36|300.21|294.81|300.29|294.89|297.71|292.31|507
1643463300000|2022-01-29 13:35:00|300.19|294.79|300.6|295.2|300.74|295.34|299.96|294.56|423
1643463600000|2022-01-29 13:40:00|300.61|295.21|300.69|295.29|300.69|295.29|300.42|295.02|289
1643463900000|2022-01-29 13:45:00|300.65|295.25|301.38|295.98|301.73|296.33|300.57|295.17|332
1643464200000|2022-01-29 13:50:00|301.36|295.96|301.07|295.67|301.36|295.96|300.95|295.55|308
1643464500000|2022-01-29 13:55:00|301.08|295.68|301.18|295.78|301.26|295.86|300.92|295.52|315
1643464800000|2022-01-29 14:00:00|301.17|295.77|301.03|295.63|301.45|296.05|301|295.6|268
1643465100000|2022-01-29 14:05:00|301.08|295.68|301.2|295.8|301.38|295.98|301.08|295.68|198
1643465400000|2022-01-29 14:10:00|301.21|295.81|300.74|295.34|301.22|295.82|300.68|295.28|277
1643465700000|2022-01-29 14:15:00|300.75|295.35|300.83|295.43|300.86|295.46|300.62|295.22|226
1643466000000|2022-01-29 14:20:00|300.82|295.42|301.1|295.7|301.18|295.78|300.74|295.34|181
1643466300000|2022-01-29 14:25:00|301.11|295.71|301.14|295.74|301.22|295.82|301.03|295.63|187
1643466600000|2022-01-29 14:30:00|301.15|295.75|300.38|294.98|301.16|295.76|300.24|294.84|332
1643466900000|2022-01-29 14:35:00|300.37|294.97|299.96|294.56|300.37|294.97|299.96|294.56|243
1643467200000|2022-01-29 14:40:00|299.98|294.58|300.02|294.62|300.22|294.82|299.64|294.24|277
1643467500000|2022-01-29 14:45:00|300.03|294.63|300.21|294.81|300.26|294.86|299.97|294.57|182
1643467800000|2022-01-29 14:50:00|300.23|294.83|298.17|292.77|300.23|294.83|298.12|292.72|316
1643468100000|2022-01-29 14:55:00|298.18|292.78|296.65|291.25|298.24|292.84|295.47|290.07|712
1643468400000|2022-01-29 15:00:00|296.66|291.26|296.62|291.22|296.85|291.45|294.22|288.82|689
1643468700000|2022-01-29 15:05:00|296.63|291.23|297.35|291.95|297.4|292|295.75|290.35|523
1643469000000|2022-01-29 15:10:00|297.29|291.89|297.71|292.31|297.74|292.34|297.05|291.65|408
1643469300000|2022-01-29 15:15:00|297.7|292.3|296.99|291.59|297.78|292.38|296.99|291.59|268
1643469600000|2022-01-29 15:20:00|297|291.6|297.37|291.97|298.09|292.69|296.99|291.59|264
1643469900000|2022-01-29 15:25:00|297.36|291.96|297.6|292.2|297.88|292.48|297.36|291.96|171
1643470200000|2022-01-29 15:30:00|297.61|292.21|297.34|291.94|297.73|292.33|297.08|291.68|308
1643470500000|2022-01-29 15:35:00|297.33|291.93|296.41|291.01|297.4|292|296.06|290.66|365
1643470800000|2022-01-29 15:40:00|296.4|291|296.81|291.41|297.03|291.63|296.4|291|264
1643471100000|2022-01-29 15:45:00|296.79|291.39|296.33|290.93|296.81|291.41|296.19|290.79|270
1643471400000|2022-01-29 15:50:00|296.34|290.94|295.63|290.23|296.56|291.16|294.69|289.29|453
1643471700000|2022-01-29 15:55:00|295.62|290.22|296.05|290.65|296.33|290.93|295.6|290.2|360
1643472000000|2022-01-29 16:00:00|296.04|290.64|296.17|290.77|296.42|291.02|295.81|290.41|385
1643472300000|2022-01-29 16:05:00|296.16|290.76|295.68|290.28|296.36|290.96|295.66|290.26|274
1643472600000|2022-01-29 16:10:00|295.69|290.29|295.08|289.68|296.05|290.65|295|289.6|352
1643472900000|2022-01-29 16:15:00|295.09|289.69|295.95|290.55|295.95|290.55|294.63|289.23|296
1643473200000|2022-01-29 16:20:00|295.94|290.54|297.14|291.74|297.46|292.06|295.91|290.51|367
1643473500000|2022-01-29 16:25:00|297.18|291.78|297.18|291.78|297.38|291.98|296.56|291.16|356
1643473800000|2022-01-29 16:30:00|297.17|291.77|296.64|291.24|297.17|291.77|296.49|291.09|282
1643474100000|2022-01-29 16:35:00|296.65|291.25|296.82|291.42|296.89|291.49|296.49|291.09|206
1643474400000|2022-01-29 16:40:00|296.83|291.43|296.9|291.5|296.94|291.54|296.66|291.26|189
1643474700000|2022-01-29 16:45:00|296.91|291.51|296.74|291.34|296.93|291.53|296.58|291.18|208
1643475000000|2022-01-29 16:50:00|296.73|291.33|296.64|291.24|297.05|291.65|296.64|291.24|178
1643475300000|2022-01-29 16:55:00|296.65|291.25|297.7|292.3|297.71|292.31|296.63|291.23|263
1643475600000|2022-01-29 17:00:00|297.71|292.31|297.96|292.56|298.05|292.65|297.7|292.3|226
1643475900000|2022-01-29 17:05:00|297.98|292.58|298.41|293.01|298.52|293.12|297.96|292.56|263
1643476200000|2022-01-29 17:10:00|298.39|292.99|298.4|293|298.49|293.09|297.9|292.5|216
1643476500000|2022-01-29 17:15:00|298.37|292.97|297.42|292.02|298.37|292.97|297.41|292.01|313
1643476800000|2022-01-29 17:20:00|297.43|292.03|297.42|292.02|297.48|292.08|297.38|291.98|145
1643477100000|2022-01-29 17:25:00|297.43|292.03|297.75|292.35|297.75|292.35|297.43|292.03|202
1643477400000|2022-01-29 17:30:00|297.74|292.34|297.48|292.08|297.76|292.36|297.47|292.07|183
1643477700000|2022-01-29 17:35:00|297.47|292.07|298.04|292.64|298.05|292.65|297.36|291.96|221
1643478000000|2022-01-29 17:40:00|298.03|292.63|298.07|292.67|298.19|292.79|298.02|292.62|146
1643478300000|2022-01-29 17:45:00|298.06|292.66|297.86|292.46|298.07|292.67|297.69|292.29|150
1643478600000|2022-01-29 17:50:00|297.85|292.45|297.74|292.34|298.06|292.66|297.73|292.33|173
1643478900000|2022-01-29 17:55:00|297.73|292.33|297.28|291.88|297.73|292.33|297.21|291.81|196
1643479200000|2022-01-29 18:00:00|297.29|291.89|297.55|292.15|297.68|292.28|297.24|291.84|210
1643479500000|2022-01-29 18:05:00|297.54|292.14|297.36|291.96|297.56|292.16|297.32|291.92|164
1643479800000|2022-01-29 18:10:00|297.35|291.95|297.35|291.95|297.43|292.03|297.26|291.86|126
1643480100000|2022-01-29 18:15:00|297.34|291.94|297.84|292.44|297.91|292.51|297.33|291.93|197
1643480400000|2022-01-29 18:20:00|297.85|292.45|298.02|292.62|298.05|292.65|297.75|292.35|166
1643480700000|2022-01-29 18:25:00|298.01|292.61|297.94|292.54|298.03|292.63|297.93|292.53|93
1643481000000|2022-01-29 18:30:00|297.93|292.53|297.8|292.4|297.94|292.54|297.66|292.26|169
1643481300000|2022-01-29 18:35:00|297.81|292.41|297.07|291.67|297.85|292.45|297.01|291.61|208
1643481600000|2022-01-29 18:40:00|297.08|291.68|297.32|291.92|297.32|291.92|296.89|291.49|150
1643481900000|2022-01-29 18:45:00|297.33|291.93|299.5|294.1|299.78|294.38|297.3|291.9|471
1643482200000|2022-01-29 18:50:00|299.53|294.13|299.63|294.23|299.67|294.27|299.3|293.9|261
1643482500000|2022-01-29 18:55:00|299.62|294.22|298.96|293.56|299.76|294.36|298.8|293.4|337
1643482800000|2022-01-29 19:00:00|298.98|293.58|299.2|293.8|299.28|293.88|298.97|293.57|216
1643483100000|2022-01-29 19:05:00|299.16|293.76|299.34|293.94|299.54|294.14|298.99|293.59|226
1643483400000|2022-01-29 19:10:00|299.35|293.95|299.98|294.58|300.05|294.65|299.35|293.95|182
1643483700000|2022-01-29 19:15:00|300|294.6|300.27|294.87|300.35|294.95|300|294.6|177
1643484000000|2022-01-29 19:20:00|300.26|294.86|299.58|294.18|300.27|294.87|299.47|294.07|216
1643484300000|2022-01-29 19:25:00|299.59|294.19|299.51|294.11|299.7|294.3|299.48|294.08|184
1643484600000|2022-01-29 19:30:00|299.5|294.1|300.13|294.73|300.2|294.8|299.4|294|266
1643484900000|2022-01-29 19:35:00|300.14|294.74|299.98|294.58|300.36|294.96|299.97|294.57|151
1643485200000|2022-01-29 19:40:00|299.97|294.57|299.64|294.24|300.01|294.61|299.64|294.24|187
1643485500000|2022-01-29 19:45:00|299.65|294.25|299.8|294.4|299.9|294.5|299.65|294.25|170
1643485800000|2022-01-29 19:50:00|299.79|294.39|299.56|294.16|300.05|294.65|299.56|294.16|160
1643486100000|2022-01-29 19:55:00|299.57|294.17|299.51|294.11|299.63|294.23|299.43|294.03|165
1643486400000|2022-01-29 20:00:00|299.52|294.12|299.5|294.1|299.59|294.19|299.46|294.06|98
1643486700000|2022-01-29 20:05:00|299.51|294.11|299.55|294.15|299.66|294.26|299.44|294.04|103
1643487000000|2022-01-29 20:10:00|299.54|294.14|299.49|294.09|299.66|294.26|299.42|294.02|151
1643487300000|2022-01-29 20:15:00|299.5|294.1|299.28|293.88|299.68|294.28|299.27|293.87|151
1643487600000|2022-01-29 20:20:00|299.27|293.87|299.03|293.63|299.28|293.88|299.02|293.62|138
1643487900000|2022-01-29 20:25:00|299.04|293.64|300.13|294.73|300.26|294.86|298.72|293.32|243
1643488200000|2022-01-29 20:30:00|300.12|294.72|303.49|298.09|304.55|299.15|300.12|294.72|712
1643488500000|2022-01-29 20:35:00|303.47|298.07|304.02|298.62|304.34|298.94|303.09|297.69|489
1643488800000|2022-01-29 20:40:00|304.03|298.63|303.24|297.84|304.04|298.64|303.24|297.84|412
1643489100000|2022-01-29 20:45:00|303.23|297.83|301.87|296.47|303.4|298|300.93|295.53|559
1643489400000|2022-01-29 20:50:00|301.88|296.48|300.85|295.45|301.88|296.48|300.34|294.94|421
1643489700000|2022-01-29 20:55:00|300.82|295.42|301.87|296.47|302.01|296.61|300.78|295.38|339
1643490000000|2022-01-29 21:00:00|301.88|296.48|304.4|299|304.44|299.04|301.75|296.35|397
1643490300000|2022-01-29 21:05:00|304.44|299.04|303.7|298.3|304.78|299.38|303.51|298.11|627
1643490600000|2022-01-29 21:10:00|303.68|298.28|303.66|298.26|303.92|298.52|303.51|298.11|348
1643490900000|2022-01-29 21:15:00|303.65|298.25|303.79|298.39|304.18|298.78|303.31|297.91|447
1643491200000|2022-01-29 21:20:00|303.81|298.41|303.67|298.27|303.81|298.41|303.44|298.04|263
1643491500000|2022-01-29 21:25:00|303.66|298.26|303.41|298.01|303.89|298.49|303.26|297.86|271
1643491800000|2022-01-29 21:30:00|303.38|297.98|303.53|298.13|303.84|298.44|303.35|297.95|322
1643492100000|2022-01-29 21:35:00|303.54|298.14|303.24|297.84|303.58|298.18|302.73|297.33|330
1643492400000|2022-01-29 21:40:00|303.25|297.85|302.75|297.35|303.34|297.94|302.74|297.34|201
1643492700000|2022-01-29 21:45:00|302.76|297.36|303.18|297.78|303.34|297.94|302.74|297.34|282
1643493000000|2022-01-29 21:50:00|303.17|297.77|303.09|297.69|303.22|297.82|303.04|297.64|172
1643493300000|2022-01-29 21:55:00|303.08|297.68|302.61|297.21|303.15|297.75|302.56|297.16|251
1643493600000|2022-01-29 22:00:00|302.6|297.2|302.25|296.85|302.95|297.55|302.23|296.83|328
1643493900000|2022-01-29 22:05:00|302.27|296.87|302.39|296.99|302.46|297.06|302.16|296.76|281
1643494200000|2022-01-29 22:10:00|302.38|296.98|301.67|296.27|302.42|297.02|301.58|296.18|259
1643494500000|2022-01-29 22:15:00|301.68|296.28|302.01|296.61|302.06|296.66|301.66|296.26|193
1643494800000|2022-01-29 22:20:00|302.02|296.62|302.01|296.61|302.46|297.06|301.95|296.55|171
1643495100000|2022-01-29 22:25:00|302.02|296.62|301.89|296.49|302.04|296.64|301.89|296.49|110
1643495400000|2022-01-29 22:30:00|301.9|296.5|301.91|296.51|302.1|296.7|301.88|296.48|195
1643495700000|2022-01-29 22:35:00|301.9|296.5|301.83|296.43|301.92|296.52|301.76|296.36|261
1643496000000|2022-01-29 22:40:00|301.84|296.44|302.4|297|302.4|297|301.82|296.42|239
1643496300000|2022-01-29 22:45:00|302.38|296.98|302.42|297.02|302.47|297.07|302.33|296.93|150
1643496600000|2022-01-29 22:50:00|302.43|297.03|302.21|296.81|302.44|297.04|302.21|296.81|106
1643496900000|2022-01-29 22:55:00|302.22|296.82|302.24|296.84|302.29|296.89|302.04|296.64|108
1643497200000|2022-01-29 23:00:00|302.25|296.85|301.24|295.84|302.28|296.88|300.64|295.24|385
1643497500000|2022-01-29 23:05:00|301.25|295.85|301.17|295.77|301.25|295.85|300.89|295.49|300
1643497800000|2022-01-29 23:10:00|301.18|295.78|301.29|295.89|301.36|295.96|301.14|295.74|189
1643498100000|2022-01-29 23:15:00|301.3|295.9|301.1|295.7|301.4|296|301.05|295.65|221
1643498400000|2022-01-29 23:20:00|301.07|295.67|300.51|295.11|301.08|295.68|300.51|295.11|254
1643498700000|2022-01-29 23:25:00|300.52|295.12|300.47|295.07|300.75|295.35|300.45|295.05|185
1643499000000|2022-01-29 23:30:00|300.48|295.08|300.74|295.34|300.96|295.56|300.42|295.02|216
1643499300000|2022-01-29 23:35:00|300.75|295.35|300.59|295.19|300.91|295.51|300.57|295.17|168
1643499600000|2022-01-29 23:40:00|300.58|295.18|300.5|295.1|300.8|295.4|300.5|295.1|92
1643499900000|2022-01-29 23:45:00|300.49|295.09|301.05|295.65|301.16|295.76|300.49|295.09|203
1643500200000|2022-01-29 23:50:00|301.04|295.64|301.38|295.98|301.49|296.09|301.03|295.63|164
1643500500000|2022-01-29 23:55:00|301.37|295.97|301.64|296.24|301.87|296.47|301.37|295.97|185
1643500800000|2022-01-30 00:00:00|301.68|296.28|301.28|295.88|301.69|296.29|300.66|295.26|370
1643501100000|2022-01-30 00:05:00|301.29|295.89|301.07|295.67|301.41|296.01|301.05|295.65|245
1643501400000|2022-01-30 00:10:00|301.08|295.68|301.44|296.04|301.49|296.09|301.05|295.65|219
1643501700000|2022-01-30 00:15:00|301.45|296.05|301.25|295.85|301.67|296.27|300.95|295.55|242
1643502000000|2022-01-30 00:20:00|301.24|295.84|300.99|295.59|301.24|295.84|300.81|295.41|161
1643502300000|2022-01-30 00:25:00|301|295.6|299.92|294.52|301.01|295.61|299.92|294.52|219
1643502600000|2022-01-30 00:30:00|299.95|294.55|299.14|293.74|300.11|294.71|299.13|293.73|225
1643502900000|2022-01-30 00:35:00|299.13|293.73|299.23|293.83|299.6|294.2|298.99|293.59|268
1643503200000|2022-01-30 00:40:00|299.22|293.82|297.95|292.55|299.22|293.82|296.95|291.55|542
1643503500000|2022-01-30 00:45:00|297.96|292.56|298.07|292.67|298.16|292.76|297.34|291.94|316
1643503800000|2022-01-30 00:50:00|298.06|292.66|298.67|293.27|298.7|293.3|298.06|292.66|296
1643504100000|2022-01-30 00:55:00|298.68|293.28|297.58|292.18|298.9|293.5|297.16|291.76|408
1643504400000|2022-01-30 01:00:00|297.55|292.15|297.29|291.89|297.74|292.34|297.21|291.81|367
1643504700000|2022-01-30 01:05:00|297.31|291.91|297.67|292.27|297.81|292.41|297.31|291.91|307
1643505000000|2022-01-30 01:10:00|297.68|292.28|298.27|292.87|298.27|292.87|297.66|292.26|278
1643505300000|2022-01-30 01:15:00|298.29|292.89|298.29|292.89|298.44|293.04|298.2|292.8|198
1643505600000|2022-01-30 01:20:00|298.28|292.88|298.81|293.41|298.96|293.56|298.27|292.87|201
1643505900000|2022-01-30 01:25:00|298.82|293.42|299.12|293.72|299.18|293.78|298.82|293.42|212
1643506200000|2022-01-30 01:30:00|299.1|293.7|299.21|293.81|299.31|293.91|299.01|293.61|189
1643506500000|2022-01-30 01:35:00|299.23|293.83|298.77|293.37|299.23|293.83|298.68|293.28|250
1643506800000|2022-01-30 01:40:00|298.76|293.36|297.85|292.45|298.77|293.37|297.8|292.4|228
1643507100000|2022-01-30 01:45:00|297.84|292.44|298.28|292.88|298.28|292.88|297.79|292.39|155
1643507400000|2022-01-30 01:50:00|298.29|292.89|298.3|292.9|298.34|292.94|298.15|292.75|120
1643507700000|2022-01-30 01:55:00|298.29|292.89|298.07|292.67|298.3|292.9|297.73|292.33|134
1643508000000|2022-01-30 02:00:00|298.08|292.68|298.34|292.94|298.63|293.23|298.06|292.66|176
1643508300000|2022-01-30 02:05:00|298.33|292.93|297.96|292.56|298.57|293.17|297.87|292.47|244
1643508600000|2022-01-30 02:10:00|297.95|292.55|297.78|292.38|298.05|292.65|297.26|291.86|197
1643508900000|2022-01-30 02:15:00|297.79|292.39|297.93|292.53|298.22|292.82|297.78|292.38|153
1643509200000|2022-01-30 02:20:00|297.94|292.54|298.1|292.7|298.25|292.85|297.94|292.54|127
1643509500000|2022-01-30 02:25:00|298.11|292.71|298.31|292.91|298.32|292.92|297.97|292.57|149
1643509800000|2022-01-30 02:30:00|298.3|292.9|298.33|292.93|298.36|292.96|298.24|292.84|76
1643510100000|2022-01-30 02:35:00|298.34|292.94|298.73|293.33|298.76|293.36|298.28|292.88|157
1643510400000|2022-01-30 02:40:00|298.72|293.32|298.54|293.14|298.72|293.32|298.53|293.13|159
1643510700000|2022-01-30 02:45:00|298.53|293.13|298.28|292.88|298.55|293.15|297.85|292.45|277
1643511000000|2022-01-30 02:50:00|298.29|292.89|298.12|292.72|298.29|292.89|297.93|292.53|143
1643511300000|2022-01-30 02:55:00|298.14|292.74|298.47|293.07|298.5|293.1|298.14|292.74|172
1643511600000|2022-01-30 03:00:00|298.46|293.06|298.7|293.3|298.99|293.59|298.45|293.05|299
1643511900000|2022-01-30 03:05:00|298.71|293.31|298.34|292.94|298.73|293.33|298.31|292.91|180
1643512200000|2022-01-30 03:10:00|298.33|292.93|298.38|292.98|298.52|293.12|298.23|292.83|166
1643512500000|2022-01-30 03:15:00|298.39|292.99|298.65|293.25|298.68|293.28|298.39|292.99|195
1643512800000|2022-01-30 03:20:00|298.67|293.27|298.87|293.47|299.02|293.62|298.67|293.27|132
1643513100000|2022-01-30 03:25:00|298.88|293.48|298.81|293.41|299.03|293.63|298.79|293.39|126
1643513400000|2022-01-30 03:30:00|298.79|293.39|298.91|293.51|299.01|293.61|298.71|293.31|155
1643513700000|2022-01-30 03:35:00|298.9|293.5|298.7|293.3|298.9|293.5|298.5|293.1|159
1643514000000|2022-01-30 03:40:00|298.71|293.31|298.68|293.28|298.85|293.45|298.67|293.27|156
1643514300000|2022-01-30 03:45:00|298.67|293.27|297.91|292.51|298.71|293.31|297.91|292.51|178
1643514600000|2022-01-30 03:50:00|297.9|292.5|298.05|292.65|298.24|292.84|297.89|292.49|155
1643514900000|2022-01-30 03:55:00|298.06|292.66|298.08|292.68|298.36|292.96|297.86|292.46|185
1643515200000|2022-01-30 04:00:00|298.06|292.66|298.24|292.84|298.28|292.88|297.99|292.59|118
1643515500000|2022-01-30 04:05:00|298.16|292.76|298.13|292.73|298.24|292.84|298.05|292.65|123
1643515800000|2022-01-30 04:10:00|298.15|292.75|297.93|292.53|298.3|292.9|297.92|292.52|120
1643516100000|2022-01-30 04:15:00|297.92|292.52|298.41|293.01|298.44|293.04|297.91|292.51|120
1643516400000|2022-01-30 04:20:00|298.4|293|298.55|293.15|298.56|293.16|298.35|292.95|81
1643516700000|2022-01-30 04:25:00|298.56|293.16|298.59|293.19|298.87|293.47|298.56|293.16|161
1643517000000|2022-01-30 04:30:00|298.58|293.18|298.95|293.55|299.03|293.63|298.58|293.18|211
1643517300000|2022-01-30 04:35:00|298.94|293.54|298.86|293.46|299.06|293.66|298.83|293.43|94
1643517600000|2022-01-30 04:40:00|298.87|293.47|299.06|293.66|299.08|293.68|298.86|293.46|151
1643517900000|2022-01-30 04:45:00|299.05|293.65|298.87|293.47|299.15|293.75|298.78|293.38|139
1643518200000|2022-01-30 04:50:00|298.88|293.48|298.74|293.34|298.99|293.59|298.74|293.34|104
1643518500000|2022-01-30 04:55:00|298.72|293.32|299.44|294.04|299.83|294.43|298.72|293.32|287
1643518800000|2022-01-30 05:00:00|299.45|294.05|299.8|294.4|299.83|294.43|299.3|293.9|265
1643519100000|2022-01-30 05:05:00|299.81|294.41|299.86|294.46|300.09|294.69|299.73|294.33|272
1643519400000|2022-01-30 05:10:00|299.84|294.44|301.14|295.74|301.22|295.82|299.84|294.44|470
1643519700000|2022-01-30 05:15:00|301.13|295.73|300.85|295.45|301.17|295.77|300.67|295.27|337
1643520000000|2022-01-30 05:20:00|300.87|295.47|300.61|295.21|300.91|295.51|300.51|295.11|224
1643520300000|2022-01-30 05:25:00|300.62|295.22|300.68|295.28|300.77|295.37|300.49|295.09|150
1643520600000|2022-01-30 05:30:00|300.69|295.29|300.22|294.82|300.7|295.3|300.13|294.73|280
1643520900000|2022-01-30 05:35:00|300.21|294.81|300.64|295.24|300.78|295.38|300.14|294.74|177
1643521200000|2022-01-30 05:40:00|300.65|295.25|300.52|295.12|300.72|295.32|300.37|294.97|218
1643521500000|2022-01-30 05:45:00|300.53|295.13|300.74|295.34|300.85|295.45|300.48|295.08|194
1643521800000|2022-01-30 05:50:00|300.75|295.35|301.38|295.98|301.39|295.99|300.66|295.26|216
1643522100000|2022-01-30 05:55:00|301.37|295.97|301.29|295.89|301.37|295.97|300.98|295.58|175
1643522400000|2022-01-30 06:00:00|301.3|295.9|301.04|295.64|301.3|295.9|301.03|295.63|224
1643522700000|2022-01-30 06:05:00|301.03|295.63|301.22|295.82|301.23|295.83|300.99|295.59|150
1643523000000|2022-01-30 06:10:00|301.21|295.81|301.03|295.63|301.38|295.98|301.02|295.62|161
1643523300000|2022-01-30 06:15:00|301.04|295.64|301.28|295.88|301.3|295.9|300.97|295.57|124
1643523600000|2022-01-30 06:20:00|301.27|295.87|301.12|295.72|301.27|295.87|301.06|295.66|115
1643523900000|2022-01-30 06:25:00|301.11|295.71|300.84|295.44|301.12|295.72|300.7|295.3|182
1643524200000|2022-01-30 06:30:00|300.83|295.43|300.87|295.47|300.94|295.54|300.67|295.27|122
1643524500000|2022-01-30 06:35:00|300.88|295.48|300.87|295.47|301.02|295.62|300.73|295.33|148
1643524800000|2022-01-30 06:40:00|300.88|295.48|300.83|295.43|300.91|295.51|300.8|295.4|85
1643525100000|2022-01-30 06:45:00|300.84|295.44|300.52|295.12|301|295.6|300.51|295.11|129
1643525400000|2022-01-30 06:50:00|300.51|295.11|301.3|295.9|301.32|295.92|300.41|295.01|256
1643525700000|2022-01-30 06:55:00|301.29|295.89|301.88|296.48|302.18|296.78|300.99|295.59|297
1643526000000|2022-01-30 07:00:00|301.89|296.49|302.78|297.38|302.87|297.47|301.48|296.08|372
1643526300000|2022-01-30 07:05:00|302.77|297.37|303.05|297.65|303.36|297.96|302.77|297.37|362
1643526600000|2022-01-30 07:10:00|303.06|297.66|303.04|297.64|303.1|297.7|302.84|297.44|248
1643526900000|2022-01-30 07:15:00|303.02|297.62|302.39|296.99|303.03|297.63|302.28|296.88|226
1643527200000|2022-01-30 07:20:00|302.37|296.97|302.31|296.91|302.48|297.08|302.23|296.83|155
1643527500000|2022-01-30 07:25:00|302.32|296.92|302.49|297.09|302.52|297.12|302.32|296.92|85
1643527800000|2022-01-30 07:30:00|302.47|297.07|302.55|297.15|302.78|297.38|302.13|296.73|199
1643528100000|2022-01-30 07:35:00|302.56|297.16|302.24|296.84|302.63|297.23|302.24|296.84|177
1643528400000|2022-01-30 07:40:00|302.25|296.85|301.92|296.52|302.33|296.93|301.9|296.5|187
1643528700000|2022-01-30 07:45:00|301.91|296.51|302.78|297.38|302.9|297.5|301.87|296.47|174
1643529000000|2022-01-30 07:50:00|302.77|297.37|303.76|298.36|303.77|298.37|302.71|297.31|151
1643529300000|2022-01-30 07:55:00|303.77|298.37|304.04|298.64|304.48|299.08|303.76|298.36|277
1643529600000|2022-01-30 08:00:00|304.05|298.65|304.01|298.61|304.92|299.52|303.39|297.99|449
1643529900000|2022-01-30 08:05:00|304.02|298.62|303.69|298.29|304.17|298.77|303.62|298.22|248
1643530200000|2022-01-30 08:10:00|303.7|298.3|303.6|298.2|303.75|298.35|303.59|298.19|195
1643530500000|2022-01-30 08:15:00|303.59|298.19|303.23|297.83|303.95|298.55|303.23|297.83|287
1643530800000|2022-01-30 08:20:00|303.22|297.82|303.28|297.88|303.55|298.15|303.12|297.72|178
1643531100000|2022-01-30 08:25:00|303.29|297.89|303.01|297.61|303.53|298.13|303|297.6|228
1643531400000|2022-01-30 08:30:00|303.02|297.62|302.67|297.27|303.02|297.62|302.59|297.19|262
1643531700000|2022-01-30 08:35:00|302.66|297.26|302.78|297.38|302.86|297.46|302.5|297.1|201
1643532000000|2022-01-30 08:40:00|302.74|297.34|302.71|297.31|302.96|297.56|302.6|297.2|215
1643532300000|2022-01-30 08:45:00|302.7|297.3|303.17|297.77|303.18|297.78|302.69|297.29|241
1643532600000|2022-01-30 08:50:00|303.16|297.76|303.45|298.05|303.46|298.06|303.12|297.72|162
1643532900000|2022-01-30 08:55:00|303.44|298.04|303.14|297.74|303.52|298.12|303.08|297.68|211
1643533200000|2022-01-30 09:00:00|303.13|297.73|303.06|297.66|303.13|297.73|302.62|297.22|258
1643533500000|2022-01-30 09:05:00|303.07|297.67|303.33|297.93|303.56|298.16|303.07|297.67|168
1643533800000|2022-01-30 09:10:00|303.32|297.92|303.14|297.74|303.42|298.02|303.12|297.72|150
1643534100000|2022-01-30 09:15:00|303.13|297.73|304.12|298.72|304.13|298.73|303.12|297.72|118
1643534400000|2022-01-30 09:20:00|304.11|298.71|303.85|298.45|304.18|298.78|303.47|298.07|224
1643534700000|2022-01-30 09:25:00|303.84|298.44|302.64|297.24|303.84|298.44|302.23|296.83|407
1643535000000|2022-01-30 09:30:00|302.63|297.23|303.37|297.97|303.38|297.98|302.61|297.21|274
1643535300000|2022-01-30 09:35:00|303.36|297.96|303.86|298.46|303.89|298.49|303.16|297.76|288
1643535600000|2022-01-30 09:40:00|303.87|298.47|303.38|297.98|303.92|298.52|303.37|297.97|272
1643535900000|2022-01-30 09:45:00|303.39|297.99|303.02|297.62|303.54|298.14|303.01|297.61|258
1643536200000|2022-01-30 09:50:00|303.01|297.61|302.94|297.54|303.03|297.63|302.77|297.37|169
1643536500000|2022-01-30 09:55:00|302.93|297.53|302.34|296.94|302.94|297.54|302.34|296.94|150
1643536800000|2022-01-30 10:00:00|302.35|296.95|302.14|296.74|302.48|297.08|302.13|296.73|259
1643537100000|2022-01-30 10:05:00|302.13|296.73|302.12|296.72|302.31|296.91|302.1|296.7|169
1643537400000|2022-01-30 10:10:00|302.14|296.74|301.9|296.5|302.21|296.81|301.89|296.49|179
1643537700000|2022-01-30 10:15:00|301.91|296.51|303.05|297.65|303.13|297.73|301.9|296.5|247
1643538000000|2022-01-30 10:20:00|303.1|297.7|302.37|296.97|303.13|297.73|302.31|296.91|267
1643538300000|2022-01-30 10:25:00|302.36|296.96|302.45|297.05|302.56|297.16|302.23|296.83|171
1643538600000|2022-01-30 10:30:00|302.44|297.04|302.54|297.14|302.58|297.18|302.44|297.04|170
1643538900000|2022-01-30 10:35:00|302.55|297.15|303.02|297.62|303.1|297.7|302.51|297.11|191
1643539200000|2022-01-30 10:40:00|303.01|297.61|303.26|297.86|303.55|298.15|303.01|297.61|269
1643539500000|2022-01-30 10:45:00|303.25|297.85|303.28|297.88|303.37|297.97|303.01|297.61|226
1643539800000|2022-01-30 10:50:00|303.27|297.87|303.35|297.95|303.44|298.04|303.16|297.76|238
1643540100000|2022-01-30 10:55:00|303.33|297.93|303.73|298.33|303.75|298.35|303.14|297.74|256
1643540400000|2022-01-30 11:00:00|303.75|298.35|303.49|298.09|303.75|298.35|303.41|298.01|247
1643540700000|2022-01-30 11:05:00|303.48|298.08|303.46|298.06|303.68|298.28|303.44|298.04|211
1643541000000|2022-01-30 11:10:00|303.47|298.07|303.39|297.99|303.74|298.34|303.19|297.79|234
1643541300000|2022-01-30 11:15:00|303.38|297.98|303.52|298.12|303.55|298.15|303.32|297.92|243
1643541600000|2022-01-30 11:20:00|303.53|298.13|304.01|298.61|304.67|299.27|303.52|298.12|325
1643541900000|2022-01-30 11:25:00|304.02|298.62|302.99|297.59|304.03|298.63|302.98|297.58|278
1643542200000|2022-01-30 11:30:00|303|297.6|302.7|297.3|303.28|297.88|302.35|296.95|214
1643542500000|2022-01-30 11:35:00|302.69|297.29|302.33|296.93|302.71|297.31|302.07|296.67|223
1643542800000|2022-01-30 11:40:00|302.32|296.92|302.1|296.7|302.33|296.93|301.75|296.35|236
1643543100000|2022-01-30 11:45:00|302.11|296.71|301.71|296.31|302.32|296.92|301.35|295.95|195
1643543400000|2022-01-30 11:50:00|301.66|296.26|302.15|296.75|302.19|296.79|301.52|296.12|207
1643543700000|2022-01-30 11:55:00|302.16|296.76|302.11|296.71|302.36|296.96|302.01|296.61|191
1643544000000|2022-01-30 12:00:00|302.1|296.7|302.29|296.89|302.33|296.93|302.07|296.67|257
1643544300000|2022-01-30 12:05:00|302.28|296.88|301.96|296.56|302.29|296.89|301.87|296.47|268
1643544600000|2022-01-30 12:10:00|301.97|296.57|301.42|296.02|301.98|296.58|301.32|295.92|311
1643544900000|2022-01-30 12:15:00|301.41|296.01|301.38|295.98|301.59|296.19|301.05|295.65|291
1643545200000|2022-01-30 12:20:00|301.39|295.99|301.87|296.47|301.92|296.52|301.38|295.98|261
1643545500000|2022-01-30 12:25:00|301.88|296.48|302.23|296.83|302.26|296.86|301.83|296.43|154
1643545800000|2022-01-30 12:30:00|302.22|296.82|302.44|297.04|302.46|297.06|302.19|296.79|179
1643546100000|2022-01-30 12:35:00|302.43|297.03|302.49|297.09|302.91|297.51|302.21|296.81|327
1643546400000|2022-01-30 12:40:00|302.5|297.1|301.4|296|302.55|297.15|301.37|295.97|296
1643546700000|2022-01-30 12:45:00|301.41|296.01|300.77|295.37|301.48|296.08|300.76|295.36|337
1643547000000|2022-01-30 12:50:00|300.76|295.36|299.92|294.52|300.78|295.38|299.67|294.27|320
1643547300000|2022-01-30 12:55:00|299.93|294.53|300.35|294.95|300.5|295.1|299.84|294.44|253
1643547600000|2022-01-30 13:00:00|300.34|294.94|300.28|294.88|300.38|294.98|300.06|294.66|228
1643547900000|2022-01-30 13:05:00|300.3|294.9|299.96|294.56|300.4|295|299.9|294.5|233
1643548200000|2022-01-30 13:10:00|299.95|294.55|300.12|294.72|300.23|294.83|299.28|293.88|290
1643548500000|2022-01-30 13:15:00|300.11|294.71|300.2|294.8|300.23|294.83|299.81|294.41|345
1643548800000|2022-01-30 13:20:00|300.19|294.79|300.74|295.34|300.89|295.49|300.19|294.79|241
1643549100000|2022-01-30 13:25:00|300.73|295.33|300.91|295.51|300.92|295.52|300.45|295.05|220
1643549400000|2022-01-30 13:30:00|300.9|295.5|300.79|295.39|301.01|295.61|300.59|295.19|202
1643549700000|2022-01-30 13:35:00|300.8|295.4|299.96|294.56|300.8|295.4|299.6|294.2|266
1643550000000|2022-01-30 13:40:00|300.01|294.61|300.33|294.93|300.58|295.18|300|294.6|215
1643550300000|2022-01-30 13:45:00|300.34|294.94|300.46|295.06|300.72|295.32|300.32|294.92|229
1643550600000|2022-01-30 13:50:00|300.45|295.05|300.63|295.23|300.64|295.24|300.41|295.01|171
1643550900000|2022-01-30 13:55:00|300.64|295.24|300.55|295.15|300.67|295.27|300.4|295|136
1643551200000|2022-01-30 14:00:00|300.56|295.16|300.74|295.34|300.8|295.4|300.48|295.08|206
1643551500000|2022-01-30 14:05:00|300.75|295.35|300.49|295.09|300.81|295.41|300.44|295.04|178
1643551800000|2022-01-30 14:10:00|300.51|295.11|299.5|294.1|300.61|295.21|299.5|294.1|360
1643552100000|2022-01-30 14:15:00|299.51|294.11|298.72|293.32|299.73|294.33|298.5|293.1|334
1643552400000|2022-01-30 14:20:00|298.71|293.31|297.83|292.43|298.71|293.31|297.48|292.08|445
1643552700000|2022-01-30 14:25:00|297.8|292.4|298.2|292.8|298.3|292.9|297.67|292.27|355
1643553000000|2022-01-30 14:30:00|298.21|292.81|298.07|292.67|298.44|293.04|297.67|292.27|333
1643553300000|2022-01-30 14:35:00|298.06|292.66|298.61|293.21|298.67|293.27|297.92|292.52|333
1643553600000|2022-01-30 14:40:00|298.6|293.2|298.5|293.1|298.6|293.2|298.2|292.8|192
1643553900000|2022-01-30 14:45:00|298.49|293.09|298.03|292.63|298.49|293.09|297.82|292.42|281
1643554200000|2022-01-30 14:50:00|298.04|292.64|297.64|292.24|298.13|292.73|297.42|292.02|277
1643554500000|2022-01-30 14:55:00|297.65|292.25|298.52|293.12|298.7|293.3|297.65|292.25|285
1643554800000|2022-01-30 15:00:00|298.51|293.11|298.75|293.35|298.84|293.44|298.25|292.85|260
1643555100000|2022-01-30 15:05:00|298.74|293.34|298.79|293.39|299.06|293.66|298.69|293.29|229
1643555400000|2022-01-30 15:10:00|298.8|293.4|298.71|293.31|298.91|293.51|298.69|293.29|162
1643555700000|2022-01-30 15:15:00|298.72|293.32|297.87|292.47|299.05|293.65|297.65|292.25|277
1643556000000|2022-01-30 15:20:00|297.88|292.48|299.54|294.14|299.79|294.39|297.75|292.35|422
1643556300000|2022-01-30 15:25:00|299.56|294.16|299.75|294.35|299.86|294.46|299.48|294.08|363
1643556600000|2022-01-30 15:30:00|299.74|294.34|299.41|294.01|300.09|294.69|299.26|293.86|325
1643556900000|2022-01-30 15:35:00|299.4|294|299.48|294.08|299.48|294.08|299.26|293.86|239
1643557200000|2022-01-30 15:40:00|299.47|294.07|299.99|294.59|300.1|294.7|299.47|294.07|333
1643557500000|2022-01-30 15:45:00|300.01|294.61|300.15|294.75|300.18|294.78|299.84|294.44|261
1643557800000|2022-01-30 15:50:00|300.16|294.76|299.66|294.26|300.21|294.81|299.64|294.24|191
1643558100000|2022-01-30 15:55:00|299.65|294.25|299.62|294.22|300|294.6|299.48|294.08|315
1643558400000|2022-01-30 16:00:00|299.64|294.24|299.41|294.01|299.84|294.44|299.07|293.67|382
1643558700000|2022-01-30 16:05:00|299.42|294.02|299.84|294.44|300.34|294.94|299.4|294|323
1643559000000|2022-01-30 16:10:00|299.86|294.46|299.88|294.48|299.93|294.53|299.8|294.4|196
1643559300000|2022-01-30 16:15:00|299.89|294.49|299.47|294.07|299.93|294.53|299.45|294.05|243
1643559600000|2022-01-30 16:20:00|299.48|294.08|299.05|293.65|299.48|294.08|299.03|293.63|216
1643559900000|2022-01-30 16:25:00|299.04|293.64|298.98|293.58|299.05|293.65|298.94|293.54|203
1643560200000|2022-01-30 16:30:00|298.99|293.59|298.2|292.8|299.01|293.61|298.03|292.63|299
1643560500000|2022-01-30 16:35:00|298.21|292.81|297.94|292.54|298.33|292.93|297.88|292.48|268
1643560800000|2022-01-30 16:40:00|297.93|292.53|296.92|291.52|297.94|292.54|296.73|291.33|337
1643561100000|2022-01-30 16:45:00|296.93|291.53|297.02|291.62|297.19|291.79|296.69|291.29|210
1643561400000|2022-01-30 16:50:00|297.03|291.63|297.2|291.8|297.26|291.86|296.85|291.45|183
1643561700000|2022-01-30 16:55:00|297.21|291.81|296.47|291.07|297.33|291.93|296.32|290.92|256
1643562000000|2022-01-30 17:00:00|296.48|291.08|295.85|290.45|296.53|291.13|295.76|290.36|334
1643562300000|2022-01-30 17:05:00|295.88|290.48|296.55|291.15|296.59|291.19|295.85|290.45|296
1643562600000|2022-01-30 17:10:00|296.54|291.14|296.73|291.33|296.74|291.34|296.27|290.87|266
1643562900000|2022-01-30 17:15:00|296.72|291.32|297.03|291.63|297.22|291.82|296.61|291.21|268
1643563200000|2022-01-30 17:20:00|297.02|291.62|297.59|292.19|297.78|292.38|297.02|291.62|260
1643563500000|2022-01-30 17:25:00|297.58|292.18|297.78|292.38|297.91|292.51|297.4|292|232
1643563800000|2022-01-30 17:30:00|297.77|292.37|297.69|292.29|297.99|292.59|297.62|292.22|230
1643564100000|2022-01-30 17:35:00|297.68|292.28|297.81|292.41|297.85|292.45|297.62|292.22|200
1643564400000|2022-01-30 17:40:00|297.83|292.43|298.09|292.69|298.12|292.72|297.72|292.32|243
1643564700000|2022-01-30 17:45:00|298.08|292.68|297.7|292.3|298.08|292.68|297.53|292.13|199
1643565000000|2022-01-30 17:50:00|297.71|292.31|297.94|292.54|298.12|292.72|297.7|292.3|272
1643565300000|2022-01-30 17:55:00|297.93|292.53|298.12|292.72|298.14|292.74|297.7|292.3|247
1643565600000|2022-01-30 18:00:00|298.11|292.71|297.59|292.19|298.17|292.77|297.55|292.15|182
1643565900000|2022-01-30 18:05:00|297.58|292.18|297.98|292.58|298.1|292.7|297.58|292.18|214
1643566200000|2022-01-30 18:10:00|297.97|292.57|297.83|292.43|298.02|292.62|297.8|292.4|148
1643566500000|2022-01-30 18:15:00|297.84|292.44|297.17|291.77|298.05|292.65|297.03|291.63|251
1643566800000|2022-01-30 18:20:00|297.16|291.76|297.15|291.75|297.49|292.09|296.78|291.38|292
1643567100000|2022-01-30 18:25:00|297.16|291.76|297.4|292|297.52|292.12|297.02|291.62|320
1643567400000|2022-01-30 18:30:00|297.39|291.99|296.82|291.42|297.48|292.08|296.81|291.41|237
1643567700000|2022-01-30 18:35:00|296.83|291.43|296.75|291.35|297.35|291.95|296.73|291.33|199
1643568000000|2022-01-30 18:40:00|296.76|291.36|296.99|291.59|297.06|291.66|296.66|291.26|225
1643568300000|2022-01-30 18:45:00|297|291.6|296.92|291.52|297|291.6|296.73|291.33|97
1643568600000|2022-01-30 18:50:00|296.93|291.53|296.05|290.65|297.09|291.69|295.88|290.48|235
1643568900000|2022-01-30 18:55:00|296.04|290.64|296.46|291.06|296.56|291.16|296.03|290.63|140
1643569200000|2022-01-30 19:00:00|296.45|291.05|295.87|290.47|296.47|291.07|295.81|290.41|134
1643569500000|2022-01-30 19:05:00|295.86|290.46|292.81|287.41|295.87|290.47|292.57|287.17|469
1643569800000|2022-01-30 19:10:00|292.8|287.4|292.75|287.35|293.61|288.21|291.62|286.22|596
1643570100000|2022-01-30 19:15:00|292.76|287.36|293.6|288.2|294.01|288.61|291.89|286.49|568
1643570400000|2022-01-30 19:20:00|293.59|288.19|293.3|287.9|293.7|288.3|292.64|287.24|406
1643570700000|2022-01-30 19:25:00|293.31|287.91|292.57|287.17|293.32|287.92|292.01|286.61|355
1643571000000|2022-01-30 19:30:00|292.58|287.18|292.37|286.97|293.04|287.64|291.84|286.44|402
1643571300000|2022-01-30 19:35:00|292.36|286.96|292.36|286.96|292.39|286.99|292.08|286.68|291
1643571600000|2022-01-30 19:40:00|292.33|286.93|292.45|287.05|293.24|287.84|292.32|286.92|341
1643571900000|2022-01-30 19:45:00|292.46|287.06|292.41|287.01|293.07|287.67|292.4|287|325
1643572200000|2022-01-30 19:50:00|292.4|287|291.73|286.33|292.4|287|291.65|286.25|377
1643572500000|2022-01-30 19:55:00|291.75|286.35|292.3|286.9|292.46|287.06|291.75|286.35|286
1643572800000|2022-01-30 20:00:00|292.29|286.89|290.98|285.58|293.08|287.68|290.95|285.55|415
1643573100000|2022-01-30 20:05:00|290.99|285.59|291.16|285.76|291.43|286.03|290.59|285.19|414
1643573400000|2022-01-30 20:10:00|291.17|285.77|293.1|287.7|293.16|287.76|291.1|285.7|431
1643573700000|2022-01-30 20:15:00|293.04|287.64|293.55|288.15|293.9|288.5|292.75|287.35|395
1643574000000|2022-01-30 20:20:00|293.54|288.14|293.49|288.09|293.67|288.27|293.27|287.87|225
1643574300000|2022-01-30 20:25:00|293.5|288.1|292.92|287.52|293.76|288.36|292.74|287.34|302
1643574600000|2022-01-30 20:30:00|292.94|287.54|293.13|287.73|293.17|287.77|292.58|287.18|306
1643574900000|2022-01-30 20:35:00|293.12|287.72|293.03|287.63|293.15|287.75|292.94|287.54|169
1643575200000|2022-01-30 20:40:00|294.03|286.63|293.07|285.67|294.19|286.79|292.81|285.41|261
1643575500000|2022-01-30 20:45:00|293.09|285.69|293.07|285.67|293.57|286.17|292.82|285.42|348
1643575800000|2022-01-30 20:50:00|293.08|285.68|293.82|286.42|294.13|286.73|293.07|285.67|306
1643576100000|2022-01-30 20:55:00|293.81|286.41|293.59|286.19|293.81|286.41|293.58|286.18|221
1643576400000|2022-01-30 21:00:00|293.58|286.18|293.35|285.95|293.94|286.54|293.28|285.88|313
1643576700000|2022-01-30 21:05:00|293.33|285.93|293.51|286.11|293.76|286.36|293.29|285.89|241
1643577000000|2022-01-30 21:10:00|293.5|286.1|292.85|285.45|293.5|286.1|292.85|285.45|297
1643577300000|2022-01-30 21:15:00|292.84|285.44|291.91|284.51|293.21|285.81|291.64|284.24|333
1643577600000|2022-01-30 21:20:00|291.92|284.52|292.03|284.63|292.24|284.84|291.62|284.22|318
1643577900000|2022-01-30 21:25:00|292.04|284.64|292.21|284.81|292.53|285.13|292.03|284.63|207
1643578200000|2022-01-30 21:30:00|292.2|284.8|292.52|285.12|292.7|285.3|292.09|284.69|232
1643578500000|2022-01-30 21:35:00|292.53|285.13|293.8|286.4|293.85|286.45|292.03|284.63|407
1643578800000|2022-01-30 21:40:00|293.79|286.39|293.47|286.07|293.81|286.41|293.33|285.93|264
1643579100000|2022-01-30 21:45:00|293.48|286.08|293.05|285.65|293.61|286.21|292.96|285.56|260
1643579400000|2022-01-30 21:50:00|293.04|285.64|292.67|285.27|293.04|285.64|292.41|285.01|308
1643579700000|2022-01-30 21:55:00|292.68|285.28|292.95|285.55|292.95|285.55|292.52|285.12|241
1643580000000|2022-01-30 22:00:00|292.94|285.54|291.87|286.47|293.15|286.67|291.83|285.31|277
1643580300000|2022-01-30 22:05:00|291.9|286.5|292.2|286.8|292.39|286.99|291.85|286.45|197
1643580600000|2022-01-30 22:10:00|292.21|286.81|291.03|285.63|292.26|286.86|290.78|285.38|479
1643580900000|2022-01-30 22:15:00|291.02|285.62|290.98|285.58|291.24|285.84|290.76|285.36|397
1643581200000|2022-01-30 22:20:00|290.99|285.59|291.48|286.08|291.69|286.29|290.97|285.57|250
1643581500000|2022-01-30 22:25:00|291.52|286.12|291.85|286.45|292.07|286.67|291.46|286.06|277
1643581800000|2022-01-30 22:30:00|291.84|286.44|291.72|286.32|291.85|286.45|291.66|286.26|149
1643582100000|2022-01-30 22:35:00|291.71|286.31|291.79|286.39|291.89|286.49|291.68|286.28|206
1643582400000|2022-01-30 22:40:00|291.82|286.42|291.16|285.76|291.91|286.51|291.15|285.75|196
1643582700000|2022-01-30 22:45:00|291.18|285.78|292.29|286.89|292.65|287.25|291.18|285.78|340
1643583000000|2022-01-30 22:50:00|292.27|286.87|293.12|287.72|293.18|287.78|292.16|286.76|404
1643583300000|2022-01-30 22:55:00|293.13|287.73|292.78|287.38|293.23|287.83|292.76|287.36|445
1643583600000|2022-01-30 23:00:00|292.88|287.48|294.58|289.18|294.62|289.22|292.82|287.42|566
1643583900000|2022-01-30 23:05:00|294.59|289.19|295.75|290.35|296.14|290.74|294.5|289.1|677
1643584200000|2022-01-30 23:10:00|295.76|290.36|296.62|291.22|296.92|291.52|295.39|289.99|593
1643584500000|2022-01-30 23:15:00|296.61|291.21|295.53|290.13|296.71|291.31|295.24|289.84|588
1643584800000|2022-01-30 23:20:00|295.55|290.15|294.54|289.14|296.04|290.64|294.31|288.91|595
1643585100000|2022-01-30 23:25:00|294.53|289.13|294.62|289.22|294.73|289.33|294|288.6|457
1643585400000|2022-01-30 23:30:00|294.61|289.21|294.57|289.17|294.78|289.38|294.41|289.01|381
1643585700000|2022-01-30 23:35:00|294.55|289.15|293.73|288.33|294.55|289.15|293.46|288.06|551
1643586000000|2022-01-30 23:40:00|293.74|288.34|293.52|288.12|293.8|288.4|293.3|287.9|464
1643586300000|2022-01-30 23:45:00|293.53|288.13|292.59|287.19|293.53|288.13|292.59|287.19|363
1643586600000|2022-01-30 23:50:00|292.58|287.18|292.96|287.56|293.1|287.7|292.27|286.87|399
1643586900000|2022-01-30 23:55:00|292.98|287.58|292.72|287.32|293.01|287.61|292.48|287.08|376
1643587200000|2022-01-31 00:00:00|292.73|287.33|292.15|286.75|293.17|287.77|292.15|286.75|473
1643587500000|2022-01-31 00:05:00|292.21|286.81|291.03|285.63|292.22|286.82|290.29|284.89|654
1643587800000|2022-01-31 00:10:00|290.98|285.58|290.79|285.39|291.33|285.93|290.7|285.3|529
1643588100000|2022-01-31 00:15:00|290.76|285.36|289.79|284.39|291.12|285.72|289.74|284.34|561
1643588400000|2022-01-31 00:20:00|289.78|284.38|290.17|284.77|290.17|284.77|289.68|284.28|411
1643588700000|2022-01-31 00:25:00|290.1|284.7|290.52|285.12|290.57|285.17|290.1|284.7|440
1643589000000|2022-01-31 00:30:00|290.5|285.1|289.34|283.94|290.91|285.51|289.33|283.93|491
1643589300000|2022-01-31 00:35:00|289.37|283.97|289.55|284.15|289.65|284.25|289.16|283.76|546
1643589600000|2022-01-31 00:40:00|289.54|284.14|286.89|281.49|289.86|284.46|286.48|281.08|655
1643589900000|2022-01-31 00:45:00|286.98|281.58|285.74|280.34|286.98|281.58|285.01|279.61|778
1643590200000|2022-01-31 00:50:00|285.76|280.36|285.57|280.17|286.17|280.77|285.52|280.12|545
1643590500000|2022-01-31 00:55:00|285.56|280.16|285.33|279.93|286.46|281.06|284.94|279.54|643
1643590800000|2022-01-31 01:00:00|285.32|279.92|286.16|280.76|286.4|281|285.17|279.77|542
1643591100000|2022-01-31 01:05:00|286.17|280.77|287.04|281.64|287.18|281.78|285.99|280.59|497
1643591400000|2022-01-31 01:10:00|287.06|281.66|285.68|280.28|287.09|281.69|285.64|280.24|495
1643591700000|2022-01-31 01:15:00|285.67|280.27|286.02|280.62|286.3|280.9|285.22|279.82|551
1643592000000|2022-01-31 01:20:00|286.01|280.61|285.82|280.42|286.19|280.79|285.74|280.34|364
1643592300000|2022-01-31 01:25:00|285.83|280.43|286.47|281.07|286.48|281.08|285.46|280.06|400
1643592600000|2022-01-31 01:30:00|286.46|281.06|286.08|280.68|286.63|281.23|285.97|280.57|353
1643592900000|2022-01-31 01:35:00|286.09|280.69|286.54|281.14|286.65|281.25|286.09|280.69|317
1643593200000|2022-01-31 01:40:00|286.52|281.12|286.16|280.76|286.52|281.12|285.9|280.5|457
1643593500000|2022-01-31 01:45:00|286.15|280.75|286.4|281|286.43|281.03|286.06|280.66|377
1643593800000|2022-01-31 01:50:00|286.39|280.99|285.01|279.61|286.48|281.08|284.79|279.39|465
1643594100000|2022-01-31 01:55:00|285.02|279.62|284.95|279.55|285.37|279.97|284.9|279.5|515
1643594400000|2022-01-31 02:00:00|284.93|279.53|283.23|277.83|285.07|279.67|282.59|277.19|674
1643594700000|2022-01-31 02:05:00|283.25|277.85|284.15|278.75|284.38|278.98|283.25|277.85|571
1643595000000|2022-01-31 02:10:00|284.16|278.76|285.46|280.06|285.48|280.08|284.14|278.74|444
1643595300000|2022-01-31 02:15:00|285.44|280.04|285.04|279.64|285.45|280.05|284.89|279.49|507
1643595600000|2022-01-31 02:20:00|285.03|279.63|285.25|279.85|285.41|280.01|285.01|279.61|337
1643595900000|2022-01-31 02:25:00|285.26|279.86|284.51|279.11|285.46|280.06|284.49|279.09|421
1643596200000|2022-01-31 02:30:00|284.49|279.09|285.21|279.81|285.33|279.93|284.26|278.86|425
1643596500000|2022-01-31 02:35:00|285.14|279.74|284.84|279.44|285.16|279.76|284.8|279.4|349
1643596800000|2022-01-31 02:40:00|284.82|279.42|285.18|279.78|285.33|279.93|284.74|279.34|304
1643597100000|2022-01-31 02:45:00|285.16|279.76|284.72|279.32|285.19|279.79|284.72|279.32|319
1643597400000|2022-01-31 02:50:00|284.73|279.33|284.59|279.19|284.83|279.43|284.38|278.98|348
1643597700000|2022-01-31 02:55:00|284.58|279.18|284.54|279.14|284.75|279.35|284.14|278.74|391
1643598000000|2022-01-31 03:00:00|284.55|279.15|283.6|278.2|284.56|279.16|283.46|278.06|556
1643598300000|2022-01-31 03:05:00|283.61|278.21|283.92|278.52|283.98|278.58|283.47|278.07|379
1643598600000|2022-01-31 03:10:00|283.93|278.53|284.13|278.73|284.66|279.26|283.93|278.53|371
1643598900000|2022-01-31 03:15:00|284.15|278.75|284.26|278.86|284.37|278.97|283.93|278.53|402
1643599200000|2022-01-31 03:20:00|284.27|278.87|283.97|278.57|284.4|279|283.91|278.51|435
1643599500000|2022-01-31 03:25:00|283.98|278.58|284.15|278.75|284.31|278.91|283.9|278.5|375
1643599800000|2022-01-31 03:30:00|284.13|278.73|283.77|278.37|284.16|278.76|283.53|278.13|423
1643600100000|2022-01-31 03:35:00|283.79|278.39|284.33|278.93|284.5|279.1|283.74|278.34|361
1643600400000|2022-01-31 03:40:00|284.31|278.91|284.17|278.77|284.39|278.99|284.03|278.63|279
1643600700000|2022-01-31 03:45:00|284.16|278.76|284.25|278.85|284.39|278.99|284.11|278.71|330
1643601000000|2022-01-31 03:50:00|284.26|278.86|284.07|278.67|284.4|279|284.03|278.63|190
1643601300000|2022-01-31 03:55:00|284.09|278.69|284.26|278.86|284.34|278.94|283.95|278.55|320
1643601600000|2022-01-31 04:00:00|284.25|278.85|283.3|277.9|284.27|278.87|283.1|277.7|436
1643601900000|2022-01-31 04:05:00|283.32|277.92|283.01|277.61|283.46|278.06|282.96|277.56|334
1643602200000|2022-01-31 04:10:00|283.02|277.62|283.23|277.83|283.52|278.12|282.93|277.53|304
1643602500000|2022-01-31 04:15:00|283.24|277.84|282.98|277.58|283.55|278.15|282.89|277.49|368
1643602800000|2022-01-31 04:20:00|282.99|277.59|282.54|277.14|283.05|277.65|282.09|276.69|421
1643603100000|2022-01-31 04:25:00|282.53|277.13|282.77|277.37|283.11|277.71|282.39|276.99|291
1643603400000|2022-01-31 04:30:00|282.78|277.38|283.13|277.73|283.21|277.81|281.88|276.48|479
1643603700000|2022-01-31 04:35:00|283.19|277.79|283.57|278.17|283.75|278.35|283.07|277.67|340
1643604000000|2022-01-31 04:40:00|283.55|278.15|283.82|278.42|283.82|278.42|283.31|277.91|300
1643604300000|2022-01-31 04:45:00|283.88|278.48|284.29|278.89|284.47|279.07|283.71|278.31|366
1643604600000|2022-01-31 04:50:00|284.3|278.9|283.85|278.45|284.31|278.91|283.68|278.28|343
1643604900000|2022-01-31 04:55:00|283.81|278.41|284.15|278.75|284.24|278.84|283.66|278.26|253
1643605200000|2022-01-31 05:00:00|284.13|278.73|284.18|278.78|284.26|278.86|283.93|278.53|319
1643605500000|2022-01-31 05:05:00|284.17|278.77|283.71|278.31|284.59|279.19|283.43|278.03|396
1643605800000|2022-01-31 05:10:00|283.72|278.32|283.55|278.15|283.76|278.36|283.41|278.01|348
1643606100000|2022-01-31 05:15:00|283.54|278.14|283.76|278.36|283.96|278.56|283.54|278.14|346
1643606400000|2022-01-31 05:20:00|283.77|278.37|283.53|278.13|283.87|278.47|283.32|277.92|351
1643606700000|2022-01-31 05:25:00|283.55|278.15|283.95|278.55|283.95|278.55|283.32|277.92|190
1643607000000|2022-01-31 05:30:00|283.94|278.54|284.09|278.69|284.28|278.88|283.87|278.47|252
1643607300000|2022-01-31 05:35:00|284.11|278.71|284.58|279.18|284.68|279.28|283.92|278.52|316
1643607600000|2022-01-31 05:40:00|284.59|279.19|284.51|279.11|284.73|279.33|284.33|278.93|381
1643607900000|2022-01-31 05:45:00|284.48|279.08|284.56|279.16|284.71|279.31|284.37|278.97|296
1643608200000|2022-01-31 05:50:00|284.57|279.17|284.58|279.18|284.58|279.18|284.45|279.05|249
1643608500000|2022-01-31 05:55:00|284.6|279.2|284.3|278.9|284.6|279.2|284.27|278.87|217
1643608800000|2022-01-31 06:00:00|284.31|278.91|284.37|278.97|284.65|279.25|284.05|278.65|337
1643609100000|2022-01-31 06:05:00|284.36|278.96|284.4|279|284.54|279.14|284.09|278.69|269
1643609400000|2022-01-31 06:10:00|284.39|278.99|284.26|278.86|284.51|279.11|284.11|278.71|276
1643609700000|2022-01-31 06:15:00|284.25|278.85|284.36|278.96|284.45|279.05|284.03|278.63|317
1643610000000|2022-01-31 06:20:00|284.37|278.97|284.65|279.25|284.7|279.3|284.35|278.95|186
1643610300000|2022-01-31 06:25:00|284.64|279.24|284.63|279.23|284.65|279.25|284.32|278.92|197
1643610600000|2022-01-31 06:30:00|284.64|279.24|284.07|278.67|284.67|279.27|284.07|278.67|341
1643610900000|2022-01-31 06:35:00|284.06|278.66|283.59|278.19|284.09|278.69|283.46|278.06|357
1643611200000|2022-01-31 06:40:00|283.6|278.2|283.71|278.31|283.83|278.43|283.31|277.91|296
1643611500000|2022-01-31 06:45:00|283.67|278.27|283.59|278.19|283.76|278.36|283.54|278.14|182
1643611800000|2022-01-31 06:50:00|283.6|278.2|283.44|278.04|283.75|278.35|283.43|278.03|218
1643612100000|2022-01-31 06:55:00|283.41|278.01|283.09|277.69|283.5|278.1|283.02|277.62|312
1643612400000|2022-01-31 07:00:00|283.1|277.7|283.4|278|283.47|278.07|282.72|277.32|345
1643612700000|2022-01-31 07:05:00|283.38|277.98|283.17|277.77|283.48|278.08|283.01|277.61|201
1643613000000|2022-01-31 07:10:00|283.16|277.76|282.98|277.58|283.16|277.76|282.77|277.37|230
1643613300000|2022-01-31 07:15:00|283.04|277.64|283.57|278.17|283.67|278.27|283.02|277.62|282
1643613600000|2022-01-31 07:20:00|283.56|278.16|283.23|277.83|283.62|278.22|283.19|277.79|184
1643613900000|2022-01-31 07:25:00|283.24|277.84|283.21|277.81|283.35|277.95|283.05|277.65|175
1643614200000|2022-01-31 07:30:00|283.2|277.8|283.47|278.07|283.59|278.19|283.1|277.7|261
1643614500000|2022-01-31 07:35:00|283.46|278.06|284.07|278.67|284.13|278.73|283.45|278.05|254
1643614800000|2022-01-31 07:40:00|284.06|278.66|284.39|278.99|284.43|279.03|284.02|278.62|270
1643615100000|2022-01-31 07:45:00|284.42|279.02|284.39|278.99|284.49|279.09|284.27|278.87|274
1643615400000|2022-01-31 07:50:00|284.38|278.98|284.09|278.69|284.43|279.03|283.86|278.46|277
1643615700000|2022-01-31 07:55:00|284.07|278.67|284.27|278.87|284.35|278.95|283.96|278.56|360
1643616000000|2022-01-31 08:00:00|284.29|278.89|284.28|278.88|284.4|279|284.04|278.64|322
1643616300000|2022-01-31 08:05:00|284.27|278.87|284.35|278.95|284.44|279.04|284.18|278.78|238
1643616600000|2022-01-31 08:10:00|284.37|278.97|284.53|279.13|284.71|279.31|284.37|278.97|219
1643616900000|2022-01-31 08:15:00|284.52|279.12|284.27|278.87|284.62|279.22|284.26|278.86|304
1643617200000|2022-01-31 08:20:00|284.26|278.86|284.19|278.79|284.45|279.05|284.04|278.64|304
1643617500000|2022-01-31 08:25:00|284.17|278.77|283.88|278.48|284.24|278.84|283.79|278.39|274
1643617800000|2022-01-31 08:30:00|283.89|278.49|283.69|278.29|283.93|278.53|283.57|278.17|266
1643618100000|2022-01-31 08:35:00|283.63|278.23|283.58|278.18|283.7|278.3|283.43|278.03|256
1643618400000|2022-01-31 08:40:00|283.57|278.17|283.63|278.23|283.67|278.27|283.44|278.04|243
1643618700000|2022-01-31 08:45:00|283.61|278.21|283.35|277.95|283.62|278.22|283.34|277.94|177
1643619000000|2022-01-31 08:50:00|283.33|277.93|283.33|277.93|283.39|277.99|283.01|277.61|268
1643619300000|2022-01-31 08:55:00|283.32|277.92|283.08|277.68|283.5|278.1|283.02|277.62|295
1643619600000|2022-01-31 09:00:00|283.11|277.71|283.1|277.7|283.21|277.81|282.92|277.52|212
1643619900000|2022-01-31 09:05:00|283.11|277.71|281.98|276.58|283.14|277.74|281.91|276.51|352
1643620200000|2022-01-31 09:10:00|281.97|276.57|282.32|276.92|282.37|276.97|281.9|276.5|269
1643620500000|2022-01-31 09:15:00|282.34|276.94|282.18|276.78|282.34|276.94|282.07|276.67|368
1643620800000|2022-01-31 09:20:00|282.19|276.79|281.98|276.58|282.3|276.9|281.95|276.55|277
1643621100000|2022-01-31 09:25:00|282|276.6|282.05|276.65|282.2|276.8|281.97|276.57|226
1643621400000|2022-01-31 09:30:00|282.06|276.66|282.03|276.63|282.15|276.75|281.96|276.56|215
1643621700000|2022-01-31 09:35:00|282.04|276.64|283.14|277.74|283.22|277.82|282.02|276.62|395
1643622000000|2022-01-31 09:40:00|283.16|277.76|282.99|277.59|283.28|277.88|282.94|277.54|313
1643622300000|2022-01-31 09:45:00|283.04|277.64|283.2|277.8|283.23|277.83|282.93|277.53|222
1643622600000|2022-01-31 09:50:00|283.21|277.81|283.04|277.64|283.38|277.98|283.01|277.61|240
1643622900000|2022-01-31 09:55:00|283.06|277.66|283.26|277.86|283.4|278|283.05|277.65|262
1643623200000|2022-01-31 10:00:00|283.24|277.84|283.27|277.87|283.35|277.95|283.21|277.81|249
1643623500000|2022-01-31 10:05:00|283.26|277.86|283.01|277.61|283.31|277.91|282.9|277.5|180
1643623800000|2022-01-31 10:10:00|283.02|277.62|282.77|277.37|283.02|277.62|282.53|277.13|329
1643624100000|2022-01-31 10:15:00|282.78|277.38|282.5|277.1|282.8|277.4|282.29|276.89|307
1643624400000|2022-01-31 10:20:00|282.49|277.09|282.25|276.85|282.49|277.09|282.23|276.83|208
1643624700000|2022-01-31 10:25:00|282.24|276.84|282.53|277.13|282.7|277.3|282.13|276.73|231
1643625000000|2022-01-31 10:30:00|282.52|277.12|282.43|277.03|282.6|277.2|282.36|276.96|264
1643625300000|2022-01-31 10:35:00|282.42|277.02|282.12|276.72|282.43|277.03|282.07|276.67|204
1643625600000|2022-01-31 10:40:00|282.13|276.73|282.5|277.1|282.54|277.14|281.99|276.59|254
1643625900000|2022-01-31 10:45:00|282.49|277.09|282.74|277.34|282.75|277.35|282.49|277.09|255
1643626200000|2022-01-31 10:50:00|282.73|277.33|283.02|277.62|283.52|278.12|282.73|277.33|372
1643626500000|2022-01-31 10:55:00|283.01|277.61|283.3|277.9|283.42|278.02|282.91|277.51|316
1643626800000|2022-01-31 11:00:00|283.28|277.88|283.06|277.66|283.4|278|283.05|277.65|341
1643627100000|2022-01-31 11:05:00|283.03|277.63|283.04|277.64|283.22|277.82|282.93|277.53|192
1643627400000|2022-01-31 11:10:00|283.03|277.63|282.79|277.39|283.03|277.63|282.79|277.39|147
1643627700000|2022-01-31 11:15:00|282.8|277.4|282.89|277.49|282.97|277.57|282.76|277.36|189
1643628000000|2022-01-31 11:20:00|282.9|277.5|282.82|277.42|283.13|277.73|282.81|277.41|187
1643628300000|2022-01-31 11:25:00|282.81|277.41|282.66|277.26|282.81|277.41|282.42|277.02|207
1643628600000|2022-01-31 11:30:00|282.69|277.29|282.33|276.93|282.75|277.35|282.23|276.83|228
1643628900000|2022-01-31 11:35:00|282.34|276.94|281.65|276.25|282.34|276.94|281.51|276.11|273
1643629200000|2022-01-31 11:40:00|281.63|276.23|281.01|275.61|281.79|276.39|280.96|275.56|240
1643629500000|2022-01-31 11:45:00|281.02|275.62|281.25|275.85|281.93|276.53|281.01|275.61|372
1643629800000|2022-01-31 11:50:00|281.24|275.84|281.98|276.58|281.98|276.58|280.98|275.58|426
1643630100000|2022-01-31 11:55:00|282|276.6|284.24|278.84|285.47|280.07|282|276.6|757
1643630400000|2022-01-31 12:00:00|284.26|278.86|283.74|278.34|285.52|280.12|283.72|278.32|643
1643630700000|2022-01-31 12:05:00|283.73|278.33|282.01|276.61|283.73|278.33|281.46|276.06|665
1643631000000|2022-01-31 12:10:00|281.97|276.57|282.01|276.61|282.28|276.88|281.86|276.46|459
1643631300000|2022-01-31 12:15:00|281.97|276.57|281.26|275.86|282|276.6|281.11|275.71|570
1643631600000|2022-01-31 12:20:00|281.25|275.85|281.56|276.16|281.64|276.24|281.08|275.68|463
1643631900000|2022-01-31 12:25:00|281.57|276.17|282.49|277.09|282.56|277.16|281.56|276.16|427
1643632200000|2022-01-31 12:30:00|282.48|277.08|283.25|277.85|283.3|277.9|282.04|276.64|394
1643632500000|2022-01-31 12:35:00|283.24|277.84|282.64|277.24|283.82|278.42|282.64|277.24|498
1643632800000|2022-01-31 12:40:00|282.63|277.23|282.35|276.95|282.69|277.29|282.05|276.65|418
1643633100000|2022-01-31 12:45:00|282.34|276.94|282.97|277.57|283.01|277.61|282.2|276.8|347
1643633400000|2022-01-31 12:50:00|282.98|277.58|283.01|277.61|283.05|277.65|282.67|277.27|360
1643633700000|2022-01-31 12:55:00|283.02|277.62|282.93|277.53|283.07|277.67|282.78|277.38|311
1643634000000|2022-01-31 13:00:00|282.94|277.54|282.13|276.73|282.98|277.58|282.11|276.71|381
1643634300000|2022-01-31 13:05:00|282.17|276.77|281.58|276.18|282.2|276.8|280.99|275.59|595
1643634600000|2022-01-31 13:10:00|281.62|276.22|282.93|277.53|282.99|277.59|281.59|276.19|540
1643634900000|2022-01-31 13:15:00|282.95|277.55|283.13|277.73|283.22|277.82|282.58|277.18|402
1643635200000|2022-01-31 13:20:00|283.14|277.74|282.81|277.41|283.14|277.74|282.72|277.32|296
1643635500000|2022-01-31 13:25:00|282.79|277.39|283.3|277.9|283.34|277.94|282.64|277.24|371
1643635800000|2022-01-31 13:30:00|283.32|277.92|283.86|278.46|283.92|278.52|283.31|277.91|480
1643636100000|2022-01-31 13:35:00|283.87|278.47|283.99|278.59|284.28|278.88|283.87|278.47|366
1643636400000|2022-01-31 13:40:00|284.01|278.61|284.42|279.02|284.57|279.17|283.97|278.57|297
1643636700000|2022-01-31 13:45:00|284.43|279.03|282.76|279.86|284.54|279.9|282.6|278.61|317
1643637000000|2022-01-31 13:50:00|282.77|279.87|282.89|279.99|283.05|280.15|282.75|279.85|191
1643637300000|2022-01-31 13:55:00|282.87|279.97|282.76|279.86|283.26|280.36|282.75|279.85|288
1643637600000|2022-01-31 14:00:00|282.77|279.87|282.64|279.74|282.89|279.99|282.48|279.58|303
1643637900000|2022-01-31 14:05:00|282.62|279.72|283.09|280.19|283.17|280.27|282.61|279.71|298
1643638200000|2022-01-31 14:10:00|283.08|280.18|283.11|280.21|283.32|280.42|282.99|280.09|229
1643638500000|2022-01-31 14:15:00|283.12|280.22|282.97|280.07|283.26|280.36|282.85|279.95|312
1643638800000|2022-01-31 14:20:00|282.96|280.06|282.93|280.03|283.06|280.16|282.71|279.81|303
1643639100000|2022-01-31 14:25:00|282.95|280.05|283.47|280.57|283.53|280.63|282.95|280.05|286
1643639400000|2022-01-31 14:30:00|283.46|280.56|284.16|281.26|284.32|281.42|282.21|279.31|726
1643639700000|2022-01-31 14:35:00|284.19|281.29|283.83|280.93|284.28|281.38|283.68|280.78|701
1643640000000|2022-01-31 14:40:00|283.82|280.92|284.14|281.24|284.21|281.31|283.81|280.91|455
1643640300000|2022-01-31 14:45:00|284.15|281.25|283.13|280.23|284.19|281.29|283.01|280.11|505
1643640600000|2022-01-31 14:50:00|283.11|280.21|284.3|281.4|284.36|281.46|282.99|280.09|571
1643640900000|2022-01-31 14:55:00|284.31|281.41|285.09|282.19|285.12|282.22|284.31|281.41|439
1643641200000|2022-01-31 15:00:00|285.08|282.18|285.57|282.67|286.41|283.51|285.08|282.18|722
1643641500000|2022-01-31 15:05:00|285.58|282.68|286.35|283.45|286.42|283.52|284.91|282.01|645
1643641800000|2022-01-31 15:10:00|286.36|283.46|285.73|282.83|286.56|283.66|285.73|282.83|610
1643642100000|2022-01-31 15:15:00|285.74|282.84|287.33|284.43|287.83|284.93|285.73|282.83|655
1643642400000|2022-01-31 15:20:00|287.32|284.42|287.82|284.92|288.06|285.16|287.1|284.2|655
1643642700000|2022-01-31 15:25:00|287.83|284.93|286.49|283.59|287.94|285.04|286.11|283.21|624
1643643000000|2022-01-31 15:30:00|286.5|283.6|286.73|283.83|286.88|283.98|286.27|283.37|617
1643643300000|2022-01-31 15:35:00|286.72|283.82|286.73|283.83|286.99|284.09|286.55|283.65|547
1643643600000|2022-01-31 15:40:00|286.74|283.84|286.86|283.96|286.91|284.01|286.46|283.56|473
1643643900000|2022-01-31 15:45:00|286.85|283.95|286.84|283.94|286.86|283.96|286.45|283.55|395
1643644200000|2022-01-31 15:50:00|286.9|284|286.91|284.01|287.36|284.46|286.48|283.58|542
1643644500000|2022-01-31 15:55:00|286.9|284|286.65|283.75|287.01|284.11|286.5|283.6|446
1643644800000|2022-01-31 16:00:00|286.66|283.76|287.07|284.17|287.21|284.31|286.47|283.57|528
1643645100000|2022-01-31 16:05:00|287.13|284.23|287.81|284.91|288.31|285.41|287.08|284.18|717
1643645400000|2022-01-31 16:10:00|287.86|284.96|287.78|284.88|287.97|285.07|287.31|284.41|518
1643645700000|2022-01-31 16:15:00|287.79|284.89|287.25|284.35|288.03|285.13|287.11|284.21|522
1643646000000|2022-01-31 16:20:00|287.26|284.36|286.94|284.04|287.75|284.85|286.75|283.85|576
1643646300000|2022-01-31 16:25:00|286.95|284.05|287.12|284.22|287.56|284.66|286.94|284.04|533
1643646600000|2022-01-31 16:30:00|287.15|284.25|287.73|284.83|287.9|285|287.15|284.25|487
1643646900000|2022-01-31 16:35:00|287.68|284.78|288.73|285.83|288.78|285.88|287.61|284.71|514
1643647200000|2022-01-31 16:40:00|288.74|285.84|288.62|285.72|289.2|286.3|288.56|285.66|477
1643647500000|2022-01-31 16:45:00|288.61|285.71|289.1|286.2|289.65|286.75|288.59|285.69|547
1643647800000|2022-01-31 16:50:00|289.07|286.17|290.19|287.29|290.35|287.45|288.83|285.93|706
1643648100000|2022-01-31 16:55:00|290.17|287.27|290.11|287.21|290.8|287.9|289.88|286.98|691
1643648400000|2022-01-31 17:00:00|290.13|287.23|289.44|286.54|290.63|287.73|289.31|286.41|583
1643648700000|2022-01-31 17:05:00|289.45|286.55|290.21|287.31|290.62|287.72|289.44|286.54|584
1643649000000|2022-01-31 17:10:00|290.18|287.28|290.18|287.28|291.09|288.19|290.06|287.16|644
1643649300000|2022-01-31 17:15:00|290.17|287.27|290.7|287.8|290.81|287.91|290.06|287.16|532
1643649600000|2022-01-31 17:20:00|290.67|287.77|290.69|287.79|292|289.1|290.65|287.75|561
1643649900000|2022-01-31 17:25:00|290.68|287.78|290.3|287.4|290.97|288.07|290.21|287.31|443
1643650200000|2022-01-31 17:30:00|290.29|287.39|290.08|287.18|290.52|287.62|289.99|287.09|563
1643650500000|2022-01-31 17:35:00|290.07|287.17|290.03|287.13|290.08|287.18|289.49|286.59|372
1643650800000|2022-01-31 17:40:00|290|287.1|289.96|287.06|290.22|287.32|289.81|286.91|424
1643651100000|2022-01-31 17:45:00|289.97|287.07|290.59|287.69|290.68|287.78|289.97|287.07|379
1643651400000|2022-01-31 17:50:00|290.6|287.7|290.47|287.57|290.61|287.71|290.27|287.37|263
1643651700000|2022-01-31 17:55:00|290.48|287.58|290.23|287.33|290.74|287.84|290.2|287.3|390
1643652000000|2022-01-31 18:00:00|290.21|287.31|290.79|287.89|290.86|287.96|289.98|287.08|345
1643652300000|2022-01-31 18:05:00|290.74|287.84|289.93|287.03|290.76|287.86|289.87|286.97|405
1643652600000|2022-01-31 18:10:00|289.92|287.02|289.39|286.49|289.96|287.06|289.19|286.29|358
1643652900000|2022-01-31 18:15:00|289.43|286.53|289.77|286.87|289.88|286.98|289.26|286.36|285
1643653200000|2022-01-31 18:20:00|289.76|286.86|289.63|286.73|290.03|287.13|289.63|286.73|233
1643653500000|2022-01-31 18:25:00|289.64|286.74|289.35|286.45|289.76|286.86|289.33|286.43|274
1643653800000|2022-01-31 18:30:00|289.34|286.44|289.19|286.29|289.53|286.63|289.1|286.2|275
1643654100000|2022-01-31 18:35:00|289.17|286.27|288.94|286.04|289.31|286.41|288.94|286.04|287
1643654400000|2022-01-31 18:40:00|288.95|286.05|289|286.1|289.45|286.55|288.66|285.76|356
1643654700000|2022-01-31 18:45:00|288.97|286.07|289.18|286.28|289.48|286.58|288.97|286.07|324
1643655000000|2022-01-31 18:50:00|289.19|286.29|289.19|286.29|289.27|286.37|289.02|286.12|401
1643655300000|2022-01-31 18:55:00|289.2|286.3|288.43|285.53|289.25|286.35|288.41|285.51|297
1643655600000|2022-01-31 19:00:00|288.44|285.54|288.37|285.47|288.95|286.05|288.35|285.45|342
1643655900000|2022-01-31 19:05:00|288.38|285.48|288.68|285.78|288.93|286.03|288.23|285.33|558
1643656200000|2022-01-31 19:10:00|288.69|285.79|288.28|285.38|288.69|285.79|287.85|284.95|411
1643656500000|2022-01-31 19:15:00|288.29|285.39|287.49|284.59|288.71|285.81|287.47|284.57|470
1643656800000|2022-01-31 19:20:00|287.48|284.58|286.52|283.62|287.49|284.59|286.52|283.62|447
1643657100000|2022-01-31 19:25:00|286.5|283.6|285|282.1|286.5|283.6|284.73|281.83|456
1643657400000|2022-01-31 19:30:00|284.99|282.09|285.14|282.24|285.34|282.44|284.9|282|512
1643657700000|2022-01-31 19:35:00|285.16|282.26|284.41|281.51|285.52|282.62|284.11|281.21|525
1643658000000|2022-01-31 19:40:00|284.42|281.52|284.95|282.05|284.99|282.09|284.4|281.5|448
1643658300000|2022-01-31 19:45:00|284.96|282.06|284.56|281.66|285.81|282.91|284.06|281.16|499
1643658600000|2022-01-31 19:50:00|284.55|281.65|284.49|281.59|285.04|282.14|284.4|281.5|456
1643658900000|2022-01-31 19:55:00|284.48|281.58|283.82|280.92|284.56|281.66|283.68|280.78|331
1643659200000|2022-01-31 20:00:00|283.84|280.94|284.12|281.22|284.34|281.44|283.69|280.79|364
1643659500000|2022-01-31 20:05:00|284.14|281.24|282.95|280.05|284.38|281.48|282.92|280.02|444
1643659800000|2022-01-31 20:10:00|282.96|280.06|282.64|279.74|283.33|280.43|282.18|279.28|413
1643660100000|2022-01-31 20:15:00|282.65|279.75|282.44|279.54|282.96|280.06|282.25|279.35|530
1643660400000|2022-01-31 20:20:00|282.43|279.53|283.11|280.21|283.25|280.35|282.42|279.52|459
1643660700000|2022-01-31 20:25:00|283.1|280.2|282.95|280.05|283.19|280.29|282.8|279.9|427
1643661000000|2022-01-31 20:30:00|282.97|280.07|283.89|280.99|283.96|281.06|282.45|279.55|482
1643661300000|2022-01-31 20:35:00|283.91|281.01|283.59|280.69|284.05|281.15|283.3|280.4|415
1643661600000|2022-01-31 20:40:00|283.56|280.66|284.44|281.54|284.62|281.72|283.46|280.56|428
1643661900000|2022-01-31 20:45:00|284.43|281.53|284.79|281.89|284.87|281.97|284.13|281.23|456
1643662200000|2022-01-31 20:50:00|284.76|281.86|285.05|282.15|285.18|282.28|284.68|281.78|513
1643662500000|2022-01-31 20:55:00|285.07|282.17|284.95|282.05|285.09|282.19|284.8|281.9|473
1643662800000|2022-01-31 21:00:00|284.9|282|284.68|281.78|284.94|282.04|284.41|281.51|409
1643663100000|2022-01-31 21:05:00|284.67|281.77|285.17|282.27|285.21|282.31|284.63|281.73|284
1643663400000|2022-01-31 21:10:00|285.16|282.26|285.1|282.2|285.27|282.37|284.78|281.88|374
1643663700000|2022-01-31 21:15:00|285.11|282.21|284.79|281.89|285.25|282.35|284.57|281.67|405
1643664000000|2022-01-31 21:20:00|284.8|281.9|285.29|282.39|285.45|282.55|284.76|281.86|316
1643664300000|2022-01-31 21:25:00|285.3|282.4|285.84|282.94|285.94|283.04|285.3|282.4|317
1643664600000|2022-01-31 21:30:00|285.86|282.96|285.89|282.99|286.23|283.33|285.49|282.59|395
1643664900000|2022-01-31 21:35:00|285.9|283|285.55|282.65|286.06|283.16|285.54|282.64|310
1643665200000|2022-01-31 21:40:00|285.52|282.62|285.67|282.77|285.91|283.01|285.45|282.55|298
1643665500000|2022-01-31 21:45:00|285.66|282.76|285.59|282.69|285.95|283.05|285.54|282.64|401
1643665800000|2022-01-31 21:50:00|285.58|282.68|285.98|283.08|286.08|283.18|285.48|282.58|397
1643666100000|2022-01-31 21:55:00|286.01|283.11|285.78|282.88|286.06|283.16|285.73|282.83|256
1643666400000|2022-01-31 22:00:00|285.75|282.85|286.07|283.17|286.11|283.21|285.64|282.74|331
1643666700000|2022-01-31 22:05:00|286.08|283.18|285.95|283.05|286.16|283.26|285.84|282.94|194
1643667000000|2022-01-31 22:10:00|285.92|283.02|286.16|283.26|286.22|283.32|285.89|282.99|259
1643667300000|2022-01-31 22:15:00|286.19|283.29|286.25|283.35|286.29|283.39|285.9|283|363
1643667600000|2022-01-31 22:20:00|286.28|283.38|286.96|284.06|286.98|284.08|286.28|283.38|342
1643667900000|2022-01-31 22:25:00|286.97|284.07|287.04|284.14|287.08|284.18|286.8|283.9|208
1643668200000|2022-01-31 22:30:00|287.01|284.11|287.2|284.3|287.55|284.65|287.01|284.11|379
1643668500000|2022-01-31 22:35:00|287.21|284.31|286.49|283.59|287.21|284.31|286.49|283.59|413
1643668800000|2022-01-31 22:40:00|286.46|283.56|286.84|283.94|286.9|284|286.37|283.47|213
1643669100000|2022-01-31 22:45:00|286.85|283.95|286.09|283.19|286.88|283.98|286.09|283.19|322
1643669400000|2022-01-31 22:50:00|286.1|283.2|285.59|282.69|286.12|283.22|285.52|282.62|354
1643669700000|2022-01-31 22:55:00|285.56|282.66|285.31|282.41|285.59|282.69|285.19|282.29|265
1643670000000|2022-01-31 23:00:00|285.33|282.43|285.95|283.05|286.33|283.43|285.19|282.29|426
1643670300000|2022-01-31 23:05:00|285.99|283.09|286.32|283.42|286.42|283.52|285.98|283.08|359
1643670600000|2022-01-31 23:10:00|286.36|283.46|286.13|283.23|286.51|283.61|286.09|283.19|293
1643670900000|2022-01-31 23:15:00|286.14|283.24|285.7|282.8|286.34|283.44|285.7|282.8|253
1643671200000|2022-01-31 23:20:00|285.71|282.81|285.55|282.65|285.84|282.94|285.05|282.15|322
1643671500000|2022-01-31 23:25:00|285.57|282.67|285.64|282.74|285.84|282.94|285.53|282.63|281
1643671800000|2022-01-31 23:30:00|285.65|282.75|286.04|283.14|286.39|283.49|285.59|282.69|388
1643672100000|2022-01-31 23:35:00|286.05|283.15|286.77|283.87|286.91|284.01|285.9|283|337
1643672400000|2022-01-31 23:40:00|286.78|283.88|286.34|283.44|286.9|284|286.25|283.35|248
1643672700000|2022-01-31 23:45:00|286.36|283.46|286.85|283.95|286.93|284.03|286.36|283.46|314
1643673000000|2022-01-31 23:50:00|286.84|283.94|287.09|284.19|287.21|284.31|286.84|283.94|238
1643673300000|2022-01-31 23:55:00|287.1|284.2|286.71|283.81|287.25|284.35|286.65|283.75|387
1643673600000|2022-02-01 00:00:00|286.7|283.8|286.59|283.69|286.9|284|285.69|282.79|510
1643673900000|2022-02-01 00:05:00|286.58|283.68|287.83|284.93|287.98|285.08|286.25|283.35|412
1643674200000|2022-02-01 00:10:00|287.82|284.92|287|284.1|287.82|284.92|286.84|283.94|469
1643674500000|2022-02-01 00:15:00|287.01|284.11|286.09|283.19|287.05|284.15|285.79|282.89|443
1643674800000|2022-02-01 00:20:00|286.15|283.25|286.52|283.62|286.64|283.74|285.84|282.94|437
1643675100000|2022-02-01 00:25:00|286.54|283.64|286.53|283.63|286.63|283.73|286.33|283.43|355
1643675400000|2022-02-01 00:30:00|286.58|283.68|286.06|283.16|286.72|283.82|285.94|283.04|431
1643675700000|2022-02-01 00:35:00|286.07|283.17|285.78|282.88|286.15|283.25|285.78|282.88|345
1643676000000|2022-02-01 00:40:00|285.8|282.9|285.79|282.89|285.85|282.95|285.59|282.69|305
1643676300000|2022-02-01 00:45:00|285.78|282.88|286.06|283.16|286.18|283.28|285.67|282.77|339
1643676600000|2022-02-01 00:50:00|286.08|283.18|286.06|283.16|286.21|283.31|286.03|283.13|240
1643676900000|2022-02-01 00:55:00|286.05|283.15|285.69|282.79|286.06|283.16|285.58|282.68|200
1643677200000|2022-02-01 01:00:00|285.71|282.81|285.8|282.9|286.17|283.27|285.56|282.66|353
1643677500000|2022-02-01 01:05:00|285.81|282.91|286|283.1|286.19|283.29|285.79|282.89|265
1643677800000|2022-02-01 01:10:00|285.99|283.09|286.04|283.14|286.12|283.22|285.84|282.94|277
1643678100000|2022-02-01 01:15:00|286.06|283.16|285.82|282.92|286.08|283.18|285.82|282.92|197
1643678400000|2022-02-01 01:20:00|285.84|282.94|285.76|282.86|285.89|282.99|285.7|282.8|155
1643678700000|2022-02-01 01:25:00|285.73|282.83|286.07|283.17|286.24|283.34|285.63|282.73|293
1643679000000|2022-02-01 01:30:00|286.06|283.16|285.44|282.54|286.06|283.16|285.34|282.44|232
1643679300000|2022-02-01 01:35:00|285.43|282.53|285.55|282.65|285.58|282.68|285.42|282.52|227
1643679600000|2022-02-01 01:40:00|285.56|282.66|285.43|282.53|285.7|282.8|285.26|282.36|276
1643679900000|2022-02-01 01:45:00|285.44|282.54|284.47|281.57|285.57|282.67|284.38|281.48|301
1643680200000|2022-02-01 01:50:00|284.48|281.58|284.77|281.87|284.98|282.08|284.2|281.3|321
1643680500000|2022-02-01 01:55:00|284.75|281.85|284.63|281.73|284.98|282.08|284.58|281.68|238
1643680800000|2022-02-01 02:00:00|284.64|281.74|284.75|281.85|285|282.1|284.51|281.61|180
1643681100000|2022-02-01 02:05:00|284.77|281.87|284.63|281.73|284.9|282|284.41|281.51|286
1643681400000|2022-02-01 02:10:00|284.65|281.75|285.03|282.13|285.18|282.28|284.62|281.72|276
1643681700000|2022-02-01 02:15:00|285.04|282.14|285.53|282.63|285.53|282.63|285.04|282.14|402
1643682000000|2022-02-01 02:20:00|285.51|282.61|285.5|282.6|285.53|282.63|285.42|282.52|211
1643682300000|2022-02-01 02:25:00|285.51|282.61|285.8|282.9|285.92|283.02|285.5|282.6|257
1643682600000|2022-02-01 02:30:00|285.82|282.92|286.43|283.53|286.47|283.57|285.74|282.84|304
1643682900000|2022-02-01 02:35:00|286.44|283.54|286.65|283.75|286.72|283.82|286.23|283.33|363
1643683200000|2022-02-01 02:40:00|286.66|283.76|286.59|283.69|286.72|283.82|286.29|283.39|337
1643683500000|2022-02-01 02:45:00|286.57|283.67|286.38|283.48|286.57|283.67|286.22|283.32|292
1643683800000|2022-02-01 02:50:00|286.31|283.41|286.8|283.9|287.16|284.26|286.27|283.37|332
1643684100000|2022-02-01 02:55:00|286.79|283.89|286.95|284.05|286.98|284.08|286.74|283.84|272
1643684400000|2022-02-01 03:00:00|286.96|284.06|286.72|283.82|287.01|284.11|286.62|283.72|257
1643684700000|2022-02-01 03:05:00|286.74|283.84|288.42|285.52|288.95|286.05|286.72|283.82|362
1643685000000|2022-02-01 03:10:00|288.41|285.51|288.33|285.43|288.51|285.61|288.19|285.29|473
1643685300000|2022-02-01 03:15:00|288.32|285.42|287.78|284.88|288.38|285.48|287.73|284.83|396
1643685600000|2022-02-01 03:20:00|287.79|284.89|287.81|284.91|288.03|285.13|287.64|284.74|309
1643685900000|2022-02-01 03:25:00|287.8|284.9|288.12|285.22|288.15|285.25|287.6|284.7|339
1643686200000|2022-02-01 03:30:00|288.13|285.23|288.1|285.2|288.22|285.32|287.93|285.03|297
1643686500000|2022-02-01 03:35:00|288.11|285.21|288.76|285.86|288.84|285.94|288.1|285.2|382
1643686800000|2022-02-01 03:40:00|288.75|285.85|289.04|286.14|289.11|286.21|288.67|285.77|299
1643687100000|2022-02-01 03:45:00|289.05|286.15|289.5|286.6|289.86|286.96|288.95|286.05|376
1643687400000|2022-02-01 03:50:00|289.51|286.61|289.66|286.76|289.93|287.03|289.47|286.57|400
1643687700000|2022-02-01 03:55:00|289.67|286.77|289.9|287|290.26|287.36|289.55|286.65|412
1643688000000|2022-02-01 04:00:00|289.88|286.98|290.12|287.22|290.16|287.26|289.88|286.98|406
1643688300000|2022-02-01 04:05:00|290.11|287.21|290.73|287.83|290.87|287.97|290|287.1|341
1643688600000|2022-02-01 04:10:00|290.74|287.84|290.54|287.64|290.8|287.9|290.46|287.56|300
1643688900000|2022-02-01 04:15:00|290.55|287.65|289.73|286.83|290.61|287.71|289.67|286.77|334
1643689200000|2022-02-01 04:20:00|289.75|286.85|289.71|286.81|289.75|286.85|289.4|286.5|230
1643689500000|2022-02-01 04:25:00|289.61|286.71|289.51|286.61|289.61|286.71|289.28|286.38|254
1643689800000|2022-02-01 04:30:00|289.5|286.6|289.16|286.26|289.51|286.61|288.76|285.86|348
1643690100000|2022-02-01 04:35:00|289.15|286.25|289.3|286.4|289.39|286.49|289.1|286.2|279
1643690400000|2022-02-01 04:40:00|289.29|286.39|289.02|286.12|289.37|286.47|288.89|285.99|221
1643690700000|2022-02-01 04:45:00|289.03|286.13|288.8|285.9|289.05|286.15|288.68|285.78|184
1643691000000|2022-02-01 04:50:00|288.81|285.91|288.81|285.91|288.95|286.05|288.67|285.77|152
1643691300000|2022-02-01 04:55:00|288.78|285.88|289.04|286.14|289.13|286.23|288.69|285.79|399
1643691600000|2022-02-01 05:00:00|289.06|286.16|289.13|286.23|289.23|286.33|288.98|286.08|175
1643691900000|2022-02-01 05:05:00|289.12|286.22|288.73|285.83|289.12|286.22|288.72|285.82|193
1643692200000|2022-02-01 05:10:00|288.72|285.82|289.45|286.55|289.57|286.67|288.67|285.77|243
1643692500000|2022-02-01 05:15:00|289.44|286.54|288.97|286.07|289.45|286.55|288.96|286.06|233
1643692800000|2022-02-01 05:20:00|288.96|286.06|288.96|286.06|289.26|286.36|288.9|286|254
1643693100000|2022-02-01 05:25:00|288.95|286.05|288.42|285.52|288.95|286.05|288.42|285.52|213
1643693400000|2022-02-01 05:30:00|288.41|285.51|288.53|285.63|288.63|285.73|288.28|285.38|337
1643693700000|2022-02-01 05:35:00|288.54|285.64|288.85|285.95|288.89|285.99|288.54|285.64|207
1643694000000|2022-02-01 05:40:00|288.83|285.93|288.9|286|288.99|286.09|288.8|285.9|137
1643694300000|2022-02-01 05:45:00|288.89|285.99|288.64|285.74|288.91|286.01|288.37|285.47|241
1643694600000|2022-02-01 05:50:00|288.61|285.71|288.66|285.76|288.68|285.78|288.38|285.48|214
1643694900000|2022-02-01 05:55:00|288.61|285.71|287.94|285.04|288.66|285.76|287.87|284.97|218
1643695200000|2022-02-01 06:00:00|287.93|285.03|287.7|284.8|288.02|285.12|287.62|284.72|287
1643695500000|2022-02-01 06:05:00|287.69|284.79|286.85|283.95|287.78|284.88|286.76|283.86|352
1643695800000|2022-02-01 06:10:00|286.86|283.96|286.87|283.97|287.17|284.27|286.7|283.8|396
1643696100000|2022-02-01 06:15:00|286.86|283.96|287.06|284.16|287.26|284.36|286.67|283.77|310
1643696400000|2022-02-01 06:20:00|287.07|284.17|287.48|284.58|287.88|284.98|287.04|284.14|324
1643696700000|2022-02-01 06:25:00|287.49|284.59|287.65|284.75|287.71|284.81|287.37|284.47|217
1643697000000|2022-02-01 06:30:00|287.64|284.74|287.41|284.51|287.71|284.81|287.41|284.51|198
1643697300000|2022-02-01 06:35:00|287.46|284.56|287.81|284.91|287.91|285.01|287.44|284.54|268
1643697600000|2022-02-01 06:40:00|287.82|284.92|287.54|284.64|287.88|284.98|287.53|284.63|236
1643697900000|2022-02-01 06:45:00|287.56|284.66|287.42|284.52|287.63|284.73|287.39|284.49|176
1643698200000|2022-02-01 06:50:00|287.43|284.53|287.39|284.49|287.61|284.71|287.33|284.43|232
1643698500000|2022-02-01 06:55:00|287.37|284.47|287.31|284.41|287.51|284.61|287.23|284.33|225
1643698800000|2022-02-01 07:00:00|287.32|284.42|287.57|284.67|287.69|284.79|287.25|284.35|286
1643699100000|2022-02-01 07:05:00|287.55|284.65|287.75|284.85|287.81|284.91|287.45|284.55|262
1643699400000|2022-02-01 07:10:00|287.76|284.86|287.9|285|287.97|285.07|287.68|284.78|239
1643699700000|2022-02-01 07:15:00|287.91|285.01|288.03|285.13|288.1|285.2|287.77|284.87|336
1643700000000|2022-02-01 07:20:00|288.04|285.14|288.23|285.33|288.27|285.37|287.99|285.09|264
1643700300000|2022-02-01 07:25:00|288.22|285.32|287.69|284.79|288.26|285.36|287.58|284.68|211
1643700600000|2022-02-01 07:30:00|287.68|284.78|287.61|284.71|287.8|284.9|287.53|284.63|230
1643700900000|2022-02-01 07:35:00|287.6|284.7|287.95|285.05|288.04|285.14|287.5|284.6|276
1643701200000|2022-02-01 07:40:00|287.96|285.06|287.94|285.04|288.14|285.24|287.85|284.95|242
1643701500000|2022-02-01 07:45:00|287.93|285.03|288.24|285.34|288.45|285.55|287.82|284.92|300
1643701800000|2022-02-01 07:50:00|288.23|285.33|288.36|285.46|288.51|285.61|288.23|285.33|247
1643702100000|2022-02-01 07:55:00|288.37|285.47|288.43|285.53|288.5|285.6|288.23|285.33|198
1643702400000|2022-02-01 08:00:00|288.44|285.54|288.85|285.95|288.9|286|288.24|285.34|316
1643702700000|2022-02-01 08:05:00|288.86|285.96|289.21|286.31|289.21|286.31|288.73|285.83|301
1643703000000|2022-02-01 08:10:00|289.22|286.32|289.21|286.31|289.3|286.4|289.07|286.17|218
1643703300000|2022-02-01 08:15:00|289.23|286.33|288.9|286|289.25|286.35|288.81|285.91|168
1643703600000|2022-02-01 08:20:00|288.91|286.01|289.29|286.39|289.39|286.49|288.89|285.99|306
1643703900000|2022-02-01 08:25:00|289.3|286.4|289.52|286.62|289.62|286.72|289.27|286.37|245
1643704200000|2022-02-01 08:30:00|289.53|286.63|289.42|286.52|289.63|286.73|289.24|286.34|259
1643704500000|2022-02-01 08:35:00|289.43|286.53|289.4|286.5|289.5|286.6|289.32|286.42|177
1643704800000|2022-02-01 08:40:00|289.41|286.51|289.33|286.43|289.44|286.54|289.23|286.33|246
1643705100000|2022-02-01 08:45:00|289.32|286.42|289.66|286.76|289.74|286.84|289.24|286.34|325
1643705400000|2022-02-01 08:50:00|289.64|286.74|289.81|286.91|289.81|286.91|289.54|286.64|354
1643705700000|2022-02-01 08:55:00|289.79|286.89|290.18|287.28|290.28|287.38|289.66|286.76|337
1643706000000|2022-02-01 09:00:00|290.16|287.26|291.69|288.79|291.7|288.8|290.06|287.16|512
1643706300000|2022-02-01 09:05:00|291.72|288.82|292.18|289.28|292.29|289.39|291.31|288.41|711
1643706600000|2022-02-01 09:10:00|292.19|289.29|291.84|288.94|292.49|289.59|291.84|288.94|554
1643706900000|2022-02-01 09:15:00|291.85|288.95|290.9|288|292.22|289.32|290.89|287.99|524
1643707200000|2022-02-01 09:20:00|290.92|288.02|289.27|286.37|290.99|288.09|289.12|286.22|620
1643707500000|2022-02-01 09:25:00|289.26|286.36|288.21|285.31|289.82|286.92|287.73|284.83|777
1643707800000|2022-02-01 09:30:00|288.2|285.3|287.92|285.02|288.39|285.49|287.4|284.5|634
1643708100000|2022-02-01 09:35:00|287.93|285.03|288.22|285.32|288.26|285.36|287.2|284.3|612
1643708400000|2022-02-01 09:40:00|288.21|285.31|286.54|283.64|288.23|285.33|286.3|283.4|589
1643708700000|2022-02-01 09:45:00|286.55|283.65|287.27|284.37|287.29|284.39|286.5|283.6|523
1643709000000|2022-02-01 09:50:00|287.28|284.38|286.97|284.07|287.29|284.39|286.52|283.62|486
1643709300000|2022-02-01 09:55:00|286.98|284.08|286.67|283.77|287.23|284.33|286.49|283.59|278
1643709600000|2022-02-01 10:00:00|286.66|283.76|286.59|283.69|286.81|283.91|286.31|283.41|400
1643709900000|2022-02-01 10:05:00|286.6|283.7|287.22|284.32|287.49|284.59|286.6|283.7|393
1643710200000|2022-02-01 10:10:00|287.24|284.34|286.69|283.79|287.26|284.36|286.6|283.7|362
1643710500000|2022-02-01 10:15:00|286.67|283.77|285.1|282.2|286.74|283.84|284.44|281.54|615
1643710800000|2022-02-01 10:20:00|285.08|282.18|285.78|282.88|285.99|283.09|285.07|282.17|456
1643711100000|2022-02-01 10:25:00|285.79|282.89|285.73|282.83|286.16|283.26|285.71|282.81|333
1643711400000|2022-02-01 10:30:00|285.75|282.85|286.27|283.37|286.48|283.58|285.34|282.44|334
1643711700000|2022-02-01 10:35:00|286.31|283.41|286.63|283.73|286.73|283.83|285.91|283.01|488
1643712000000|2022-02-01 10:40:00|286.61|283.71|286.57|283.67|286.74|283.84|286.37|283.47|381
1643712300000|2022-02-01 10:45:00|286.56|283.66|286.54|283.64|286.93|284.03|286.52|283.62|351
1643712600000|2022-02-01 10:50:00|286.55|283.65|285.91|283.01|286.77|283.87|285.62|282.72|383
1643712900000|2022-02-01 10:55:00|285.92|283.02|286.08|283.18|286.38|283.48|285.75|282.85|357
1643713200000|2022-02-01 11:00:00|286.09|283.19|286.04|283.14|286.37|283.47|285.71|282.81|390
1643713500000|2022-02-01 11:05:00|286.03|283.13|286.38|283.48|286.47|283.57|286.02|283.12|308
1643713800000|2022-02-01 11:10:00|286.39|283.49|286.49|283.59|286.6|283.7|286.29|283.39|364
1643714100000|2022-02-01 11:15:00|286.48|283.58|287.26|284.36|287.49|284.59|286.32|283.42|466
1643714400000|2022-02-01 11:20:00|287.27|284.37|287.67|284.77|287.95|285.05|287.24|284.34|415
1643714700000|2022-02-01 11:25:00|287.66|284.76|287.3|284.4|287.7|284.8|287.13|284.23|340
1643715000000|2022-02-01 11:30:00|287.29|284.39|287.13|284.23|287.32|284.42|286.98|284.08|207
1643715300000|2022-02-01 11:35:00|287.14|284.24|287.01|284.11|287.28|284.38|286.96|284.06|181
1643715600000|2022-02-01 11:40:00|287|284.1|286.23|283.33|287.1|284.2|286.11|283.21|252
1643715900000|2022-02-01 11:45:00|286.24|283.34|286.41|283.51|286.47|283.57|286.13|283.23|304
1643716200000|2022-02-01 11:50:00|286.39|283.49|286.5|283.6|286.67|283.77|286.39|283.49|313
1643716500000|2022-02-01 11:55:00|286.48|283.58|287.25|284.35|287.7|284.8|286.47|283.57|502
1643716800000|2022-02-01 12:00:00|287.2|284.3|287.16|284.26|287.8|284.9|287.05|284.15|437
1643717100000|2022-02-01 12:05:00|287.17|284.27|287.59|284.69|287.69|284.79|286.96|284.06|347
1643717400000|2022-02-01 12:10:00|287.6|284.7|287.78|284.88|287.81|284.91|287.57|284.67|302
1643717700000|2022-02-01 12:15:00|287.79|284.89|288.21|285.31|288.29|285.39|287.76|284.86|346
1643718000000|2022-02-01 12:20:00|288.17|285.27|288.72|285.82|288.72|285.82|287.99|285.09|239
1643718300000|2022-02-01 12:25:00|288.71|285.81|288.89|285.99|289|286.1|288.62|285.72|269
1643718600000|2022-02-01 12:30:00|288.93|286.03|289.55|286.65|289.62|286.72|288.72|285.82|406
1643718900000|2022-02-01 12:35:00|289.58|286.68|289.8|286.9|290.04|287.14|289.42|286.52|391
1643719200000|2022-02-01 12:40:00|289.79|286.89|289.16|286.26|289.81|286.91|289.08|286.18|314
1643719500000|2022-02-01 12:45:00|289.17|286.27|288.6|285.7|289.57|286.67|288.54|285.64|418
1643719800000|2022-02-01 12:50:00|288.59|285.69|288.92|286.02|289.14|286.24|288.59|285.69|284
1643720100000|2022-02-01 12:55:00|288.93|286.03|289.57|286.67|289.66|286.76|288.73|285.83|367
1643720400000|2022-02-01 13:00:00|289.59|286.69|289.54|286.64|289.97|287.07|289.42|286.52|377
1643720700000|2022-02-01 13:05:00|289.55|286.65|289.18|286.28|289.75|286.85|289.03|286.13|346
1643721000000|2022-02-01 13:10:00|289.17|286.27|289.32|286.42|289.41|286.51|289.11|286.21|406
1643721300000|2022-02-01 13:15:00|289.31|286.41|289.49|286.59|289.98|287.08|289.22|286.32|375
1643721600000|2022-02-01 13:20:00|289.5|286.6|289.38|286.48|289.72|286.82|289.04|286.14|371
1643721900000|2022-02-01 13:25:00|289.37|286.47|288.76|285.86|290.15|287.25|288.47|285.57|491
1643722200000|2022-02-01 13:30:00|288.75|285.85|287.92|285.02|288.87|285.97|287.56|284.66|515
1643722500000|2022-02-01 13:35:00|287.93|285.03|288.68|285.78|288.68|285.78|287.62|284.72|479
1643722800000|2022-02-01 13:40:00|288.69|285.79|289.27|286.37|290.04|287.14|288.69|285.79|676
1643723100000|2022-02-01 13:45:00|289.26|286.36|289.03|286.13|289.38|286.48|288.64|285.74|525
1643723400000|2022-02-01 13:50:00|289.07|286.17|289.27|286.37|290.01|287.11|289.05|286.15|608
1643723700000|2022-02-01 13:55:00|289.26|286.36|289.18|286.28|289.91|287.01|289.07|286.17|537
1643724000000|2022-02-01 14:00:00|289.17|286.27|289.55|286.65|289.66|286.76|288.6|285.7|592
1643724300000|2022-02-01 14:05:00|289.54|286.64|289.67|286.77|289.9|287|289.27|286.37|536
1643724600000|2022-02-01 14:10:00|289.66|286.76|289.91|287.01|290.09|287.19|289.58|286.68|435
1643724900000|2022-02-01 14:15:00|289.92|287.02|289.52|286.62|290.17|287.27|289.34|286.44|461
1643725200000|2022-02-01 14:20:00|289.51|286.61|289.7|286.8|289.87|286.97|289.47|286.57|298
1643725500000|2022-02-01 14:25:00|289.69|286.79|289.59|286.69|290.18|287.28|289.57|286.67|527
1643725800000|2022-02-01 14:30:00|289.6|286.7|289.78|286.88|290.1|287.2|288.26|285.36|702
1643726100000|2022-02-01 14:35:00|289.71|286.81|288.16|285.26|289.71|286.81|287.79|284.89|816
1643726400000|2022-02-01 14:40:00|288.13|285.23|286.48|283.58|288.71|285.81|286.08|283.18|813
1643726700000|2022-02-01 14:45:00|286.47|283.57|287.01|284.11|287.18|284.28|285.61|282.71|743
1643727000000|2022-02-01 14:50:00|287.02|284.12|286.28|283.38|287.71|284.81|286.28|283.38|744
1643727300000|2022-02-01 14:55:00|286.25|283.35|287.12|284.22|287.49|284.59|286.25|283.35|760
1643727600000|2022-02-01 15:00:00|287.13|284.23|285.13|282.23|287.21|284.31|284.85|281.95|793
1643727900000|2022-02-01 15:05:00|285.11|282.21|285.6|282.7|285.78|282.88|284.89|281.99|703
1643728200000|2022-02-01 15:10:00|285.59|282.69|286.89|283.99|286.9|284|285.41|282.51|662
1643728500000|2022-02-01 15:15:00|286.85|283.95|286.43|283.53|286.9|284|286.28|283.38|655
1643728800000|2022-02-01 15:20:00|286.39|283.49|287.58|284.68|287.85|284.95|286.36|283.46|527
1643729100000|2022-02-01 15:25:00|287.57|284.67|286.83|283.93|287.8|284.9|286.82|283.92|522
1643729400000|2022-02-01 15:30:00|286.84|283.94|286.31|283.41|287.3|284.4|286.25|283.35|620
1643729700000|2022-02-01 15:35:00|286.32|283.42|286.06|283.16|286.64|283.74|286.05|283.15|585
1643730000000|2022-02-01 15:40:00|286.03|283.13|285.83|282.93|286.53|283.63|285.65|282.75|589
1643730300000|2022-02-01 15:45:00|285.84|282.94|286.31|283.41|286.5|283.6|285.78|282.88|588
1643730600000|2022-02-01 15:50:00|286.29|283.39|287.11|284.21|287.16|284.26|286.29|283.39|434
1643730900000|2022-02-01 15:55:00|287.1|284.2|287.94|285.04|287.98|285.08|287.08|284.18|554
1643731200000|2022-02-01 16:00:00|287.95|285.05|288.15|285.25|288.89|285.99|287.95|285.05|590
1643731500000|2022-02-01 16:05:00|288.16|285.26|288.62|285.72|288.64|285.74|287.65|284.75|603
1643731800000|2022-02-01 16:10:00|288.61|285.71|288.29|285.39|288.7|285.8|287.95|285.05|598
1643732100000|2022-02-01 16:15:00|288.28|285.38|288.07|285.17|288.3|285.4|287.81|284.91|511
1643732400000|2022-02-01 16:20:00|288.06|285.16|287.06|284.16|288.35|285.45|286.41|283.51|606
1643732700000|2022-02-01 16:25:00|287.02|284.12|287.36|284.46|287.58|284.68|286.93|284.03|497
1643733000000|2022-02-01 16:30:00|287.37|284.47|288.58|285.68|288.67|285.77|287.06|284.16|549
1643733300000|2022-02-01 16:35:00|288.59|285.69|288.68|285.78|288.95|286.05|288.46|285.56|573
1643733600000|2022-02-01 16:40:00|288.69|285.79|288.7|285.8|289.07|286.17|288.65|285.75|468
1643733900000|2022-02-01 16:45:00|288.71|285.81|289.11|286.21|289.33|286.43|288.57|285.67|435
1643734200000|2022-02-01 16:50:00|289.1|286.2|289.41|286.51|289.48|286.58|288.95|286.05|431
1643734500000|2022-02-01 16:55:00|289.42|286.52|290.7|287.8|291.07|288.17|288.99|286.09|647
1643734800000|2022-02-01 17:00:00|290.72|287.82|290.37|287.47|290.82|287.92|289.88|286.98|685
1643735100000|2022-02-01 17:05:00|290.36|287.46|289.62|286.72|290.43|287.53|289.6|286.7|522
1643735400000|2022-02-01 17:10:00|289.61|286.71|289.23|286.33|289.63|286.73|288.86|285.96|460
1643735700000|2022-02-01 17:15:00|289.22|286.32|289.18|286.28|289.27|286.37|288.88|285.98|396
1643736000000|2022-02-01 17:20:00|289.17|286.27|289.17|286.27|289.63|286.73|288.97|286.07|528
1643736300000|2022-02-01 17:25:00|289.18|286.28|288.09|285.19|289.28|286.38|288.09|285.19|497
1643736600000|2022-02-01 17:30:00|288.08|285.18|286.93|284.03|288.09|285.19|286.92|284.02|495
1643736900000|2022-02-01 17:35:00|286.95|284.05|287.58|284.68|287.85|284.95|286.95|284.05|536
1643737200000|2022-02-01 17:40:00|287.57|284.67|287.75|284.85|288.02|285.12|287.47|284.57|458
1643737500000|2022-02-01 17:45:00|287.73|284.83|287.62|284.72|287.84|284.94|287.52|284.62|393
1643737800000|2022-02-01 17:50:00|287.63|284.73|289.09|286.19|289.28|286.38|287.61|284.71|412
1643738100000|2022-02-01 17:55:00|289.1|286.2|289.14|286.24|289.36|286.46|289.01|286.11|381
1643738400000|2022-02-01 18:00:00|289.17|286.27|288.55|285.65|289.23|286.33|288.5|285.6|368
1643738700000|2022-02-01 18:05:00|288.56|285.66|288.35|285.45|288.72|285.82|288.3|285.4|366
1643739000000|2022-02-01 18:10:00|288.36|285.46|288.52|285.62|288.64|285.74|288.24|285.34|380
1643739300000|2022-02-01 18:15:00|288.53|285.63|288.34|285.44|288.82|285.92|288.31|285.41|341
1643739600000|2022-02-01 18:20:00|288.33|285.43|288.33|285.43|288.62|285.72|288.29|285.39|378
1643739900000|2022-02-01 18:25:00|288.36|285.46|289.12|286.22|289.15|286.25|288.27|285.37|320
1643740200000|2022-02-01 18:30:00|289.08|286.18|289.17|286.27|289.51|286.61|289.07|286.17|326
1643740500000|2022-02-01 18:35:00|289.15|286.25|289.01|286.11|289.15|286.25|288.6|285.7|338
1643740800000|2022-02-01 18:40:00|289|286.1|288.98|286.08|289.16|286.26|288.79|285.89|318
1643741100000|2022-02-01 18:45:00|289|286.1|288.81|285.91|289.15|286.25|288.64|285.74|415
1643741400000|2022-02-01 18:50:00|288.87|285.97|288.66|285.76|288.87|285.97|288.37|285.47|414
1643741700000|2022-02-01 18:55:00|288.65|285.75|287.73|284.83|288.74|285.84|287.2|284.3|529
1643742000000|2022-02-01 19:00:00|287.72|284.82|288.05|285.15|288.26|285.36|287.47|284.57|508
1643742300000|2022-02-01 19:05:00|288.03|285.13|287.66|284.76|288.05|285.15|287.08|284.18|474
1643742600000|2022-02-01 19:10:00|287.65|284.75|287.62|284.72|288.02|285.12|287.38|284.48|480
1643742900000|2022-02-01 19:15:00|287.63|284.73|287.15|284.25|287.83|284.93|286.92|284.02|456
1643743200000|2022-02-01 19:20:00|287.17|284.27|286.48|283.58|287.18|284.28|286|283.1|505
1643743500000|2022-02-01 19:25:00|286.47|283.57|286.48|283.58|286.56|283.66|286.07|283.17|436
1643743800000|2022-02-01 19:30:00|286.49|283.59|286.93|284.03|287.07|284.17|286.48|283.58|381
1643744100000|2022-02-01 19:35:00|286.92|284.02|286.84|283.94|287.06|284.16|286.51|283.61|343
1643744400000|2022-02-01 19:40:00|286.83|283.93|286.67|283.77|286.89|283.99|286.36|283.46|367
1643744700000|2022-02-01 19:45:00|286.69|283.79|286.71|283.81|287.29|284.39|286.59|283.69|421
1643745000000|2022-02-01 19:50:00|286.74|283.84|286.55|283.65|286.89|283.99|286.38|283.48|435
1643745300000|2022-02-01 19:55:00|286.56|283.66|286.19|283.29|286.73|283.83|286.17|283.27|363
1643745600000|2022-02-01 20:00:00|286.18|283.28|287.09|284.19|287.29|284.39|286.16|283.26|446
1643745900000|2022-02-01 20:05:00|287.08|284.18|286.93|284.03|287.08|284.18|286.61|283.71|418
1643746200000|2022-02-01 20:10:00|286.92|284.02|287.27|284.37|287.28|284.38|286.67|283.77|405
1643746500000|2022-02-01 20:15:00|287.22|284.32|286.68|283.78|287.36|284.46|286.63|283.73|399
1643746800000|2022-02-01 20:20:00|286.65|283.75|287.13|284.23|287.18|284.28|286.64|283.74|331
1643747100000|2022-02-01 20:25:00|287.14|284.24|286.78|283.88|287.15|284.25|286.68|283.78|282
1643747400000|2022-02-01 20:30:00|286.79|283.89|287.17|284.27|287.36|284.46|286.78|283.88|281
1643747700000|2022-02-01 20:35:00|287.16|284.26|286.78|283.88|287.45|284.55|286.6|283.7|382
1643748000000|2022-02-01 20:40:00|286.77|283.87|287.54|284.64|287.66|284.76|286.74|283.84|344
1643748300000|2022-02-01 20:45:00|287.55|284.65|287.55|284.65|287.82|284.92|287.33|284.43|394
1643748600000|2022-02-01 20:50:00|287.56|284.66|287.74|284.84|287.82|284.92|287.31|284.41|387
1643748900000|2022-02-01 20:55:00|287.73|284.83|286.66|283.76|287.8|284.9|286.65|283.75|474
1643749200000|2022-02-01 21:00:00|286.67|283.77|287.47|284.57|287.6|284.7|286.67|283.77|359
1643749500000|2022-02-01 21:05:00|287.46|284.56|287.61|284.71|287.93|285.03|287.45|284.55|289
1643749800000|2022-02-01 21:10:00|287.62|284.72|287.34|284.44|287.74|284.84|287.34|284.44|268
1643750100000|2022-02-01 21:15:00|287.35|284.45|287.85|284.95|288.16|285.26|287.34|284.44|354
1643750400000|2022-02-01 21:20:00|287.87|284.97|288.34|285.44|288.5|285.6|287.77|284.87|394
1643750700000|2022-02-01 21:25:00|288.39|285.49|288.25|285.35|288.4|285.5|288.05|285.15|274
1643751000000|2022-02-01 21:30:00|288.26|285.36|288.18|285.28|288.34|285.44|288.01|285.11|318
1643751300000|2022-02-01 21:35:00|288.14|285.24|288.46|285.56|288.73|285.83|288.14|285.24|316
1643751600000|2022-02-01 21:40:00|288.48|285.58|288.62|285.72|288.85|285.95|288.44|285.54|224
1643751900000|2022-02-01 21:45:00|288.59|285.69|288.38|285.48|288.78|285.88|288.29|285.39|235
1643752200000|2022-02-01 21:50:00|288.39|285.49|288.85|285.95|288.89|285.99|288.39|285.49|314
1643752500000|2022-02-01 21:55:00|288.86|285.96|289.49|286.59|289.52|286.62|288.42|285.52|231
1643752800000|2022-02-01 22:00:00|289.5|286.6|289.51|286.61|289.66|286.76|289.04|286.14|305
1643753100000|2022-02-01 22:05:00|289.52|286.62|289.53|286.63|289.56|286.66|289.34|286.44|134
1643753400000|2022-02-01 22:10:00|289.54|286.64|289.34|286.44|289.56|286.66|289.34|286.44|132
1643753700000|2022-02-01 22:15:00|289.35|286.45|289.12|286.22|289.36|286.46|289.09|286.19|132
1643754000000|2022-02-01 22:20:00|289.14|286.24|289.52|286.62|289.53|286.63|289.12|286.22|108
1643754300000|2022-02-01 22:25:00|289.51|286.61|289.31|286.41|289.54|286.64|289.27|286.37|126
1643754600000|2022-02-01 22:30:00|289.29|286.39|288.97|286.07|289.33|286.43|288.96|286.06|137
1643754900000|2022-02-01 22:35:00|288.96|286.06|288.18|285.28|288.98|286.08|288.06|285.16|194
1643755200000|2022-02-01 22:40:00|288.19|285.29|288.59|285.69|288.61|285.71|288.18|285.28|268
1643755500000|2022-02-01 22:45:00|288.56|285.66|288.73|285.83|288.84|285.94|288.56|285.66|163
1643755800000|2022-02-01 22:50:00|288.74|285.84|288.56|285.66|288.97|286.07|288.5|285.6|174
1643756100000|2022-02-01 22:55:00|288.57|285.67|289.34|286.44|289.46|286.56|288.56|285.66|248
1643756400000|2022-02-01 23:00:00|289.36|286.46|289.16|286.26|289.59|286.69|289.04|286.14|191
1643756700000|2022-02-01 23:05:00|289.18|286.28|289.14|286.24|289.55|286.65|289.06|286.16|301
1643757000000|2022-02-01 23:10:00|289.15|286.25|289.23|286.33|289.38|286.48|289.14|286.24|228
1643757300000|2022-02-01 23:15:00|289.22|286.32|289.78|286.88|289.78|286.88|289.17|286.27|276
1643757600000|2022-02-01 23:20:00|289.82|286.92|290.7|287.8|290.75|287.85|289.82|286.92|319
1643757900000|2022-02-01 23:25:00|290.71|287.81|290.49|287.59|290.81|287.91|290.45|287.55|329
1643758200000|2022-02-01 23:30:00|290.48|287.58|290.59|287.69|290.96|288.06|290.45|287.55|409
1643758500000|2022-02-01 23:35:00|290.6|287.7|290.2|287.3|290.65|287.75|290.2|287.3|327
1643758800000|2022-02-01 23:40:00|290.21|287.31|289.89|286.99|290.24|287.34|289.41|286.51|375
1643759100000|2022-02-01 23:45:00|289.88|286.98|290.22|287.32|290.3|287.4|289.74|286.84|313
1643759400000|2022-02-01 23:50:00|290.21|287.31|289.77|286.87|290.23|287.33|289.69|286.79|247
1643759700000|2022-02-01 23:55:00|289.76|286.86|289.45|286.55|289.8|286.9|289.15|286.25|224
1643760000000|2022-02-02 00:00:00|289.46|286.56|289.51|286.61|290.44|287.54|289.44|286.54|459
1643760300000|2022-02-02 00:05:00|289.52|286.62|289.43|286.53|289.59|286.69|288.84|285.94|329
1643760600000|2022-02-02 00:10:00|289.44|286.54|290.03|287.13|290.56|287.66|289.43|286.53|396
1643760900000|2022-02-02 00:15:00|289.99|287.09|290.18|287.28|290.53|287.63|289.77|286.87|391
1643761200000|2022-02-02 00:20:00|290.19|287.29|289.79|286.89|290.42|287.52|289.69|286.79|362
1643761500000|2022-02-02 00:25:00|289.78|286.88|290.03|287.13|290.31|287.41|289.67|286.77|276
1643761800000|2022-02-02 00:30:00|290.04|287.14|288.44|285.54|290.04|287.14|288.26|285.36|520
1643762100000|2022-02-02 00:35:00|288.45|285.55|288.12|285.22|288.89|285.99|288.09|285.19|435
1643762400000|2022-02-02 00:40:00|288.11|285.21|288.73|285.83|288.9|286|288.03|285.13|312
1643762700000|2022-02-02 00:45:00|288.72|285.82|289.89|286.99|289.98|287.08|288.5|285.6|475
1643763000000|2022-02-02 00:50:00|289.94|287.04|290.03|287.13|290.32|287.42|289.78|286.88|309
1643763300000|2022-02-02 00:55:00|290.01|287.11|289.6|286.7|290.02|287.12|289.45|286.55|428
1643763600000|2022-02-02 01:00:00|289.57|286.67|289.48|286.58|289.83|286.93|289.46|286.56|356
1643763900000|2022-02-02 01:05:00|289.49|286.59|290.4|287.5|290.48|287.58|289.39|286.49|326
1643764200000|2022-02-02 01:10:00|290.39|287.49|290.43|287.53|290.55|287.65|290.19|287.29|269
1643764500000|2022-02-02 01:15:00|290.42|287.52|289.53|286.63|290.42|287.52|289.45|286.55|420
1643764800000|2022-02-02 01:20:00|289.52|286.62|289.18|286.28|289.61|286.71|289.11|286.21|344
1643765100000|2022-02-02 01:25:00|289.14|286.24|289.11|286.21|289.3|286.4|288.76|285.86|351
1643765400000|2022-02-02 01:30:00|289.13|286.23|288.79|285.89|289.19|286.29|288.36|285.46|394
1643765700000|2022-02-02 01:35:00|288.8|285.9|289.59|286.69|289.7|286.8|288.64|285.74|259
1643766000000|2022-02-02 01:40:00|289.6|286.7|289.3|286.4|289.87|286.97|289.23|286.33|305
1643766300000|2022-02-02 01:45:00|289.29|286.39|289.84|286.94|289.86|286.96|289.28|286.38|250
1643766600000|2022-02-02 01:50:00|289.83|286.93|289.23|286.33|289.95|287.05|289.22|286.32|192
1643766900000|2022-02-02 01:55:00|289.2|286.3|289.34|286.44|289.54|286.64|289.19|286.29|233
1643767200000|2022-02-02 02:00:00|289.33|286.43|288.49|285.59|289.47|286.57|288.46|285.56|356
1643767500000|2022-02-02 02:05:00|288.53|285.63|289.3|286.4|289.31|286.41|288.49|285.59|306
1643767800000|2022-02-02 02:10:00|289.29|286.39|289.71|286.81|289.74|286.84|289.25|286.35|255
1643768100000|2022-02-02 02:15:00|289.72|286.82|289.97|287.07|290.1|287.2|289.71|286.81|262
1643768400000|2022-02-02 02:20:00|289.98|287.08|290.18|287.28|290.37|287.47|289.84|286.94|350
1643768700000|2022-02-02 02:25:00|290.19|287.29|289.72|286.82|290.19|287.29|289.63|286.73|250
1643769000000|2022-02-02 02:30:00|289.73|286.83|289.67|286.77|289.85|286.95|289.57|286.67|247
1643769300000|2022-02-02 02:35:00|289.68|286.78|289.78|286.88|289.84|286.94|289.6|286.7|199
1643769600000|2022-02-02 02:40:00|289.8|286.9|289.7|286.8|289.99|287.09|289.69|286.79|310
1643769900000|2022-02-02 02:45:00|289.73|286.83|289.79|286.89|290.02|287.12|289.57|286.67|278
1643770200000|2022-02-02 02:50:00|289.78|286.88|290.06|287.16|290.09|287.19|289.55|286.65|287
1643770500000|2022-02-02 02:55:00|290.05|287.15|290.17|287.27|290.22|287.32|289.93|287.03|293
1643770800000|2022-02-02 03:00:00|290.18|287.28|290.38|287.48|290.4|287.5|290.17|287.27|217
1643771100000|2022-02-02 03:05:00|290.42|287.52|290.74|287.84|290.78|287.88|290.38|287.48|248
1643771400000|2022-02-02 03:10:00|290.71|287.81|291.26|288.36|291.32|288.42|290.55|287.65|248
1643771700000|2022-02-02 03:15:00|291.25|288.35|290.98|288.08|291.87|288.97|290.88|287.98|402
1643772000000|2022-02-02 03:20:00|290.99|288.09|291.21|288.31|291.37|288.47|290.96|288.06|290
1643772300000|2022-02-02 03:25:00|291.22|288.32|291.11|288.21|291.34|288.44|290.94|288.04|193
1643772600000|2022-02-02 03:30:00|291.12|288.22|290.91|288.01|291.18|288.28|290.86|287.96|183
1643772900000|2022-02-02 03:35:00|290.9|288|290.55|287.65|290.9|288|290.51|287.61|230
1643773200000|2022-02-02 03:40:00|290.54|287.64|290.67|287.77|290.85|287.95|290.54|287.64|282
1643773500000|2022-02-02 03:45:00|290.68|287.78|290.67|287.77|290.92|288.02|290.66|287.76|154
1643773800000|2022-02-02 03:50:00|290.68|287.78|290.79|287.89|290.89|287.99|290.68|287.78|312
1643774100000|2022-02-02 03:55:00|290.8|287.9|290.68|287.78|290.8|287.9|290.56|287.66|178
1643774400000|2022-02-02 04:00:00|290.69|287.79|289.91|287.01|290.75|287.85|289.87|286.97|236
1643774700000|2022-02-02 04:05:00|289.92|287.02|289.58|286.68|290.04|287.14|289.5|286.6|282
1643775000000|2022-02-02 04:10:00|289.6|286.7|289.88|286.98|289.91|287.01|289.49|286.59|231
1643775300000|2022-02-02 04:15:00|289.87|286.97|290.52|287.62|290.56|287.66|289.83|286.93|301
1643775600000|2022-02-02 04:20:00|290.5|287.6|291.8|288.9|291.8|288.9|290.48|287.58|280
1643775900000|2022-02-02 04:25:00|291.79|288.89|291.11|288.21|291.83|288.93|291.08|288.18|328
1643776200000|2022-02-02 04:30:00|291.12|288.22|291.68|288.78|291.8|288.9|291.08|288.18|339
1643776500000|2022-02-02 04:35:00|291.65|288.75|291.11|288.21|291.75|288.85|291.06|288.16|294
1643776800000|2022-02-02 04:40:00|291.1|288.2|290.65|287.75|291.1|288.2|290.5|287.6|269
1643777100000|2022-02-02 04:45:00|290.63|287.73|290.55|287.65|290.67|287.77|290.22|287.32|236
1643777400000|2022-02-02 04:50:00|290.53|287.63|290.6|287.7|290.66|287.76|290.15|287.25|247
1643777700000|2022-02-02 04:55:00|290.59|287.69|290.87|287.97|291.12|288.22|290.59|287.69|315
1643778000000|2022-02-02 05:00:00|290.86|287.96|290.98|288.08|290.99|288.09|290.42|287.52|232
1643778300000|2022-02-02 05:05:00|291|288.1|291.09|288.19|291.25|288.35|290.9|288|200
1643778600000|2022-02-02 05:10:00|291.1|288.2|290.46|287.56|291.11|288.21|290.44|287.54|166
1643778900000|2022-02-02 05:15:00|290.49|287.59|290.35|287.45|290.6|287.7|290.26|287.36|194
1643779200000|2022-02-02 05:20:00|290.36|287.46|290.2|287.3|290.61|287.71|290.01|287.11|265
1643779500000|2022-02-02 05:25:00|290.21|287.31|290.24|287.34|290.25|287.35|290.07|287.17|183
1643779800000|2022-02-02 05:30:00|290.21|287.31|289.88|286.98|290.47|287.57|289.87|286.97|191
1643780100000|2022-02-02 05:35:00|289.86|286.96|290.2|287.3|290.23|287.33|289.79|286.89|187
1643780400000|2022-02-02 05:40:00|290.21|287.31|289.8|286.9|290.28|287.38|289.79|286.89|249
1643780700000|2022-02-02 05:45:00|289.81|286.91|290.03|287.13|290.27|287.37|289.77|286.87|205
1643781000000|2022-02-02 05:50:00|290.06|287.16|290.23|287.33|290.27|287.37|289.99|287.09|174
1643781300000|2022-02-02 05:55:00|290.21|287.31|290.75|287.85|290.78|287.88|290.18|287.28|179
1643781600000|2022-02-02 06:00:00|290.73|287.83|290.84|287.94|290.84|287.94|290.36|287.46|195
1643781900000|2022-02-02 06:05:00|290.87|287.97|291.11|288.21|291.22|288.32|290.76|287.86|220
1643782200000|2022-02-02 06:10:00|291.1|288.2|291.45|288.55|291.51|288.61|291.04|288.14|222
1643782500000|2022-02-02 06:15:00|291.44|288.54|291.51|288.61|291.58|288.68|291.42|288.52|120
1643782800000|2022-02-02 06:20:00|291.52|288.62|291.73|288.83|292.3|289.4|291.52|288.62|245
1643783100000|2022-02-02 06:25:00|291.74|288.84|291.52|288.62|291.74|288.84|291.32|288.42|184
1643783400000|2022-02-02 06:30:00|291.51|288.61|291.88|288.98|292.03|289.13|291.5|288.6|169
1643783700000|2022-02-02 06:35:00|291.91|289.01|290.6|287.7|291.91|289.01|290.55|287.65|359
1643784000000|2022-02-02 06:40:00|290.61|287.71|290.01|287.11|291.05|288.15|289.74|286.84|292
1643784300000|2022-02-02 06:45:00|290.02|287.12|290.23|287.33|290.61|287.71|289.8|286.9|409
1643784600000|2022-02-02 06:50:00|290.22|287.32|290.25|287.35|290.73|287.83|290.21|287.31|334
1643784900000|2022-02-02 06:55:00|290.24|287.34|290.87|287.97|290.97|288.07|290.14|287.24|328
1643785200000|2022-02-02 07:00:00|290.86|287.96|290.29|287.39|291.11|288.21|290.23|287.33|350
1643785500000|2022-02-02 07:05:00|290.28|287.38|290.38|287.48|290.75|287.85|290.28|287.38|251
1643785800000|2022-02-02 07:10:00|290.37|287.47|290.58|287.68|290.75|287.85|290.3|287.4|271
1643786100000|2022-02-02 07:15:00|290.59|287.69|290.71|287.81|290.91|288.01|290.46|287.56|291
1643786400000|2022-02-02 07:20:00|290.7|287.8|291.1|288.2|291.12|288.22|290.69|287.79|174
1643786700000|2022-02-02 07:25:00|291.11|288.21|291.06|288.16|291.11|288.21|290.75|287.85|195
1643787000000|2022-02-02 07:30:00|291.07|288.17|291.02|288.12|291.33|288.43|291|288.1|251
1643787300000|2022-02-02 07:35:00|291.04|288.14|290.59|287.69|291.05|288.15|290.4|287.5|250
1643787600000|2022-02-02 07:40:00|290.6|287.7|290.61|287.71|290.99|288.09|290.56|287.66|235
1643787900000|2022-02-02 07:45:00|290.6|287.7|289.46|286.56|290.6|287.7|289.3|286.4|336
1643788200000|2022-02-02 07:50:00|289.45|286.55|289.64|286.74|289.75|286.85|289.36|286.46|295
1643788500000|2022-02-02 07:55:00|289.63|286.73|289.89|286.99|290.12|287.22|289.62|286.72|246
1643788800000|2022-02-02 08:00:00|289.9|287|290.41|287.51|290.41|287.51|289.39|286.49|478
1643789100000|2022-02-02 08:05:00|290.38|287.48|291.14|288.24|291.14|288.24|290.27|287.37|328
1643789400000|2022-02-02 08:10:00|291.15|288.25|291.31|288.41|291.35|288.45|291.02|288.12|232
1643789700000|2022-02-02 08:15:00|291.32|288.42|291.49|288.59|291.59|288.69|291.29|288.39|294
1643790000000|2022-02-02 08:20:00|291.64|288.74|291.47|288.57|291.96|289.06|291.31|288.41|364
1643790300000|2022-02-02 08:25:00|291.48|288.58|291.17|288.27|291.59|288.69|291.09|288.19|246
1643790600000|2022-02-02 08:30:00|291.14|288.24|291.34|288.44|291.52|288.62|291.05|288.15|250
1643790900000|2022-02-02 08:35:00|291.33|288.43|291.31|288.41|291.46|288.56|291.16|288.26|243
1643791200000|2022-02-02 08:40:00|291.32|288.42|291.38|288.48|291.51|288.61|291.29|288.39|151
1643791500000|2022-02-02 08:45:00|291.37|288.47|291.03|288.13|291.4|288.5|290.99|288.09|223
1643791800000|2022-02-02 08:50:00|291.02|288.12|294.24|291.34|294.39|291.49|290.89|287.99|547
1643792100000|2022-02-02 08:55:00|294.26|291.36|294.88|291.98|294.99|292.09|294.02|291.12|430
1643792400000|2022-02-02 09:00:00|294.89|291.99|294.39|291.49|295.09|292.19|294.39|291.49|476
1643792700000|2022-02-02 09:05:00|294.41|291.51|293.76|290.86|294.56|291.66|293.73|290.83|340
1643793000000|2022-02-02 09:10:00|293.73|290.83|293.76|290.86|293.93|291.03|293.4|290.5|350
1643793300000|2022-02-02 09:15:00|293.74|290.84|293.82|290.92|293.91|291.01|293.16|290.26|319
1643793600000|2022-02-02 09:20:00|293.86|290.96|293.55|290.65|293.9|291|292.79|289.89|386
1643793900000|2022-02-02 09:25:00|293.58|290.68|293.22|290.32|294.08|291.18|292.9|290|351
1643794200000|2022-02-02 09:30:00|293.23|290.33|293.76|290.86|293.84|290.94|293.22|290.32|326
1643794500000|2022-02-02 09:35:00|293.75|290.85|294.85|291.95|295.2|292.3|293.63|290.73|446
1643794800000|2022-02-02 09:40:00|294.84|291.94|294.42|291.52|294.85|291.95|294.29|291.39|399
1643795100000|2022-02-02 09:45:00|294.43|291.53|294.96|292.06|295|292.1|294.4|291.5|290
1643795400000|2022-02-02 09:50:00|294.97|292.07|294.71|291.81|295.31|292.41|294.48|291.58|300
1643795700000|2022-02-02 09:55:00|294.72|291.82|294.65|291.75|294.79|291.89|294.39|291.49|303
1643796000000|2022-02-02 10:00:00|294.69|291.79|294.5|291.6|294.82|291.92|294.29|291.39|324
1643796300000|2022-02-02 10:05:00|294.52|291.62|294.29|291.39|294.73|291.83|294.23|291.33|290
1643796600000|2022-02-02 10:10:00|294.27|291.37|294.41|291.51|294.46|291.56|294.07|291.17|238
1643796900000|2022-02-02 10:15:00|294.45|291.55|294.42|291.52|294.88|291.98|294.42|291.52|309
1643797200000|2022-02-02 10:20:00|294.43|291.53|294.79|291.89|294.89|291.99|294.39|291.49|295
1643797500000|2022-02-02 10:25:00|294.78|291.88|295.3|292.4|295.38|292.48|294.75|291.85|230
1643797800000|2022-02-02 10:30:00|295.33|292.43|295.71|292.81|296.06|293.16|295.3|292.4|351
1643798100000|2022-02-02 10:35:00|295.72|292.82|295.78|292.88|295.82|292.92|295.55|292.65|273
1643798400000|2022-02-02 10:40:00|295.79|292.89|296.05|293.15|296.32|293.42|295.42|292.52|273
1643798700000|2022-02-02 10:45:00|296.04|293.14|296.69|293.79|296.72|293.82|296.01|293.11|329
1643799000000|2022-02-02 10:50:00|296.63|293.73|296.49|293.59|296.65|293.75|296.28|293.38|312
1643799300000|2022-02-02 10:55:00|296.5|293.6|296.37|293.47|296.51|293.61|296.22|293.32|291
1643799600000|2022-02-02 11:00:00|296.36|293.46|296.35|293.45|296.52|293.62|296.06|293.16|290
1643799900000|2022-02-02 11:05:00|296.42|293.52|296.1|293.2|296.49|293.59|296.1|293.2|212
1643800200000|2022-02-02 11:10:00|296.09|293.19|296.26|293.36|296.29|293.39|296.02|293.12|189
1643800500000|2022-02-02 11:15:00|296.28|293.38|296.04|293.14|296.48|293.58|296.03|293.13|193
1643800800000|2022-02-02 11:20:00|296.05|293.15|295.81|292.91|296.05|293.15|295.49|292.59|318
1643801100000|2022-02-02 11:25:00|295.8|292.9|295.75|292.85|295.98|293.08|295.58|292.68|255
1643801400000|2022-02-02 11:30:00|295.76|292.86|295.52|292.62|295.98|293.08|295.27|292.37|262
1643801700000|2022-02-02 11:35:00|295.56|292.66|296.1|293.2|296.1|293.2|295.54|292.64|249
1643802000000|2022-02-02 11:40:00|296.12|293.22|295.96|293.06|296.29|293.39|295.88|292.98|186
1643802300000|2022-02-02 11:45:00|295.95|293.05|296.13|293.23|296.4|293.5|295.94|293.04|300
1643802600000|2022-02-02 11:50:00|296.12|293.22|296.06|293.16|296.13|293.23|295.81|292.91|229
1643802900000|2022-02-02 11:55:00|296.04|293.14|296.28|293.38|296.41|293.51|295.99|293.09|220
1643803200000|2022-02-02 12:00:00|296.29|293.39|296.59|293.69|296.66|293.76|295.96|293.06|408
1643803500000|2022-02-02 12:05:00|296.6|293.7|296.9|294|296.93|294.03|296.43|293.53|270
1643803800000|2022-02-02 12:10:00|296.91|294.01|297.87|294.97|298.18|295.28|296.9|294|471
1643804100000|2022-02-02 12:15:00|297.92|295.02|297.1|294.2|298.25|295.35|297.08|294.18|364
1643804400000|2022-02-02 12:20:00|297.08|294.18|297.41|294.51|297.49|294.59|296.97|294.07|333
1643804700000|2022-02-02 12:25:00|297.42|294.52|297.93|295.03|298.17|295.27|297.12|294.22|280
1643805000000|2022-02-02 12:30:00|297.91|295.01|297.1|294.2|297.92|295.02|297.09|294.19|282
1643805300000|2022-02-02 12:35:00|297.08|294.18|297.04|294.14|297.19|294.29|296.7|293.8|421
1643805600000|2022-02-02 12:40:00|297.03|294.13|297.4|294.5|297.51|294.61|296.99|294.09|315
1643805900000|2022-02-02 12:45:00|297.43|294.53|297.68|294.78|297.83|294.93|297.39|294.49|336
1643806200000|2022-02-02 12:50:00|297.69|294.79|297.53|294.63|297.79|294.89|297.1|294.2|373
1643806500000|2022-02-02 12:55:00|297.54|294.64|297.76|294.86|297.87|294.97|297.51|294.61|350
1643806800000|2022-02-02 13:00:00|297.77|294.87|297.74|294.84|298.06|295.16|297.66|294.76|352
1643807100000|2022-02-02 13:05:00|297.76|294.86|297.33|294.43|297.79|294.89|297.26|294.36|263
1643807400000|2022-02-02 13:10:00|297.31|294.41|296.89|293.99|297.34|294.44|296.8|293.9|361
1643807700000|2022-02-02 13:15:00|296.88|293.98|296.56|293.66|297.02|294.12|296.33|293.43|413
1643808000000|2022-02-02 13:20:00|296.57|293.67|295.82|292.92|296.72|293.82|295.79|292.89|310
1643808300000|2022-02-02 13:25:00|295.81|292.91|296.22|293.32|296.22|293.32|295.49|292.59|304
1643808600000|2022-02-02 13:30:00|296.23|293.33|296.04|293.14|296.4|293.5|295.88|292.98|274
1643808900000|2022-02-02 13:35:00|296.05|293.15|295.98|293.08|296.39|293.49|295.96|293.06|256
1643809200000|2022-02-02 13:40:00|295.99|293.09|295.59|292.69|296.13|293.23|295.57|292.67|283
1643809500000|2022-02-02 13:45:00|295.58|292.68|295.36|292.46|295.59|292.69|295.32|292.42|311
1643809800000|2022-02-02 13:50:00|295.33|292.43|294.6|291.7|295.33|292.43|294.58|291.68|395
1643810100000|2022-02-02 13:55:00|294.61|291.71|294.81|291.91|294.9|292|294.57|291.67|282
1643810400000|2022-02-02 14:00:00|294.8|291.9|295.11|292.21|295.21|292.31|294.5|291.6|392
1643810700000|2022-02-02 14:05:00|295.1|292.2|294.81|291.91|295.21|292.31|294.48|291.58|313
1643811000000|2022-02-02 14:10:00|294.8|291.9|295|292.1|295.15|292.25|294.73|291.83|247
1643811300000|2022-02-02 14:15:00|294.99|292.09|294.38|291.48|295.24|292.34|294.24|291.34|390
1643811600000|2022-02-02 14:20:00|294.41|291.51|294.13|291.23|294.45|291.55|294.1|291.2|305
1643811900000|2022-02-02 14:25:00|294.16|291.26|294.44|291.54|294.8|291.9|294.15|291.25|419
1643812200000|2022-02-02 14:30:00|294.42|291.52|290.92|288.02|294.74|291.84|289.74|286.84|776
1643812500000|2022-02-02 14:35:00|290.93|288.03|290.79|287.89|291.49|288.59|289.97|287.07|782
1643812800000|2022-02-02 14:40:00|290.81|287.91|289.52|286.62|290.93|288.03|288.87|285.97|750
1643813100000|2022-02-02 14:45:00|289.53|286.63|287.52|284.62|289.97|287.07|287.28|284.38|728
1643813400000|2022-02-02 14:50:00|287.48|284.58|289.45|286.55|289.54|286.64|287.44|284.54|765
1643813700000|2022-02-02 14:55:00|289.44|286.54|288.85|285.95|289.59|286.69|288.27|285.37|758
1643814000000|2022-02-02 15:00:00|288.86|285.96|287.7|284.8|290.17|287.27|287.65|284.75|753
1643814300000|2022-02-02 15:05:00|287.69|284.79|289.52|286.62|289.74|286.84|287.69|284.79|726
1643814600000|2022-02-02 15:10:00|289.51|286.61|288.22|285.32|289.52|286.62|288.19|285.29|546
1643814900000|2022-02-02 15:15:00|288.23|285.33|288.72|285.82|288.91|286.01|288.18|285.28|545
1643815200000|2022-02-02 15:20:00|288.73|285.83|288.8|285.9|288.96|286.06|288.44|285.54|616
1643815500000|2022-02-02 15:25:00|288.81|285.91|288.45|285.55|289.13|286.23|288.11|285.21|661
1643815800000|2022-02-02 15:30:00|288.43|285.53|287.06|284.16|288.68|285.78|286.88|283.98|685
1643816100000|2022-02-02 15:35:00|287.05|284.15|287.93|285.03|287.97|285.07|286.12|283.22|656
1643816400000|2022-02-02 15:40:00|287.9|285|288.65|285.75|288.65|285.75|287.77|284.87|547
1643816700000|2022-02-02 15:45:00|288.63|285.73|288.27|285.37|288.76|285.86|287.97|285.07|551
1643817000000|2022-02-02 15:50:00|288.28|285.38|287.09|284.19|288.47|285.57|286.99|284.09|599
1643817300000|2022-02-02 15:55:00|287.1|284.2|286.79|283.89|287.26|284.36|286.37|283.47|558
1643817600000|2022-02-02 16:00:00|286.78|283.88|284.79|281.89|286.78|283.88|284.09|281.19|797
1643817900000|2022-02-02 16:05:00|284.8|281.9|284.13|281.23|285.24|282.34|283.56|280.66|769
1643818200000|2022-02-02 16:10:00|284.14|281.24|283.77|280.87|285.2|282.3|283.56|280.66|649
1643818500000|2022-02-02 16:15:00|283.76|280.86|284.59|281.69|285.29|282.39|282.62|279.72|701
1643818800000|2022-02-02 16:20:00|284.56|281.66|285.57|282.67|285.72|282.82|284.55|281.65|595
1643819100000|2022-02-02 16:25:00|285.58|282.68|285.57|282.67|286.04|283.14|285.31|282.41|522
1643819400000|2022-02-02 16:30:00|285.58|282.68|284.97|282.07|285.65|282.75|284.73|281.83|586
1643819700000|2022-02-02 16:35:00|284.95|282.05|284.22|281.32|285.1|282.2|284.08|281.18|594
1643820000000|2022-02-02 16:40:00|284.21|281.31|284.74|281.84|284.9|282|284.2|281.3|481
1643820300000|2022-02-02 16:45:00|284.73|281.83|285.42|282.52|285.9|283|284.48|281.58|489
1643820600000|2022-02-02 16:50:00|285.4|282.5|287.27|284.37|287.29|284.39|285.4|282.5|603
1643820900000|2022-02-02 16:55:00|287.31|284.41|286.68|283.78|287.31|284.41|286.46|283.56|448
1643821200000|2022-02-02 17:00:00|286.67|283.77|286.28|283.38|286.68|283.78|285.82|282.92|477
1643821500000|2022-02-02 17:05:00|286.29|283.39|287.98|285.08|288|285.1|286.29|283.39|482
1643821800000|2022-02-02 17:10:00|287.96|285.06|286.93|284.03|288.07|285.17|286.77|283.87|446
1643822100000|2022-02-02 17:15:00|286.94|284.04|286.12|283.22|287.03|284.13|285.72|282.82|390
1643822400000|2022-02-02 17:20:00|286.13|283.23|285.72|282.82|286.3|283.4|285.62|282.72|395
1643822700000|2022-02-02 17:25:00|285.71|282.81|285.72|282.82|286.07|283.17|285.43|282.53|406
1643823000000|2022-02-02 17:30:00|285.71|282.81|285|282.1|285.73|282.83|284.99|282.09|471
1643823300000|2022-02-02 17:35:00|284.99|282.09|285.29|282.39|285.32|282.42|284.9|282|328
1643823600000|2022-02-02 17:40:00|285.3|282.4|284.55|281.65|285.33|282.43|284.38|281.48|313
1643823900000|2022-02-02 17:45:00|284.56|281.66|285.03|282.13|285.57|282.67|284.56|281.66|394
1643824200000|2022-02-02 17:50:00|285.02|282.12|284.9|282|285.19|282.29|284.54|281.64|388
1643824500000|2022-02-02 17:55:00|284.89|281.99|285.52|282.62|285.52|282.62|284.59|281.69|337
1643824800000|2022-02-02 18:00:00|285.53|282.63|285.31|282.41|285.69|282.79|284.69|281.79|472
1643825100000|2022-02-02 18:05:00|285.32|282.42|285.25|282.35|285.35|282.45|284.97|282.07|316
1643825400000|2022-02-02 18:10:00|285.28|282.38|285.27|282.37|285.3|282.4|284.9|282|290
1643825700000|2022-02-02 18:15:00|285.28|282.38|285.35|282.45|285.65|282.75|285.28|282.38|335
1643826000000|2022-02-02 18:20:00|285.34|282.44|285.42|282.52|285.67|282.77|285.23|282.33|406
1643826300000|2022-02-02 18:25:00|285.43|282.53|285.38|282.48|285.6|282.7|284.98|282.08|312
1643826600000|2022-02-02 18:30:00|285.36|282.46|285.77|282.87|285.98|283.08|285.25|282.35|422
1643826900000|2022-02-02 18:35:00|285.76|282.86|285.92|283.02|285.94|283.04|285.42|282.52|338
1643827200000|2022-02-02 18:40:00|285.93|283.03|286.15|283.25|286.32|283.42|285.81|282.91|336
1643827500000|2022-02-02 18:45:00|286.11|283.21|285.53|282.63|286.24|283.34|285.48|282.58|316
1643827800000|2022-02-02 18:50:00|285.52|282.62|285.53|282.63|285.68|282.78|285.1|282.2|495
1643828100000|2022-02-02 18:55:00|285.56|282.66|286.01|283.11|286.07|283.17|285.56|282.66|236
1643828400000|2022-02-02 19:00:00|286.02|283.12|286.3|283.4|286.35|283.45|285.73|282.83|370
1643828700000|2022-02-02 19:05:00|286.31|283.41|285.99|283.09|286.31|283.41|285.73|282.83|358
1643829000000|2022-02-02 19:10:00|286.04|283.14|285.5|282.6|286.14|283.24|285.37|282.47|405
1643829300000|2022-02-02 19:15:00|285.49|282.59|286.04|283.14|286.08|283.18|285.41|282.51|420
1643829600000|2022-02-02 19:20:00|286.05|283.15|286.11|283.21|286.4|283.5|285.98|283.08|330
1643829900000|2022-02-02 19:25:00|286.07|283.17|286.17|283.27|286.3|283.4|285.83|282.93|457
1643830200000|2022-02-02 19:30:00|286.16|283.26|286.82|283.92|286.93|284.03|286.03|283.13|388
1643830500000|2022-02-02 19:35:00|286.83|283.93|286.74|283.84|286.92|284.02|286.64|283.74|354
1643830800000|2022-02-02 19:40:00|286.73|283.83|286.66|283.76|287.07|284.17|286.57|283.67|499
1643831100000|2022-02-02 19:45:00|286.67|283.77|287.13|284.23|287.29|284.39|286.67|283.77|319
1643831400000|2022-02-02 19:50:00|287.14|284.24|286.89|283.99|287.24|284.34|286.78|283.88|216
1643831700000|2022-02-02 19:55:00|286.88|283.98|286.39|283.49|286.88|283.98|286.34|283.44|397
1643832000000|2022-02-02 20:00:00|286.4|283.5|286.09|283.19|286.43|283.53|285.38|282.48|586
1643832300000|2022-02-02 20:05:00|286.08|283.18|285.9|283|286.13|283.23|285.71|282.81|397
1643832600000|2022-02-02 20:10:00|285.91|283.01|286.3|283.4|286.44|283.54|285.75|282.85|435
1643832900000|2022-02-02 20:15:00|286.29|283.39|286.51|283.61|286.76|283.86|286.26|283.36|359
1643833200000|2022-02-02 20:20:00|286.52|283.62|286.22|283.32|286.55|283.65|286.19|283.29|306
1643833500000|2022-02-02 20:25:00|286.21|283.31|285.92|283.02|286.47|283.57|285.58|282.68|437
1643833800000|2022-02-02 20:30:00|285.91|283.01|285.52|282.62|285.94|283.04|285.07|282.17|421
1643834100000|2022-02-02 20:35:00|285.53|282.63|285.33|282.43|286|283.1|284.94|282.04|427
1643834400000|2022-02-02 20:40:00|285.34|282.44|285.64|282.74|285.93|283.03|285.33|282.43|465
1643834700000|2022-02-02 20:45:00|285.65|282.75|285.71|282.81|286.42|283.52|285.56|282.66|424
1643835000000|2022-02-02 20:50:00|285.72|282.82|286.92|284.02|287.02|284.12|285.46|282.56|431
1643835300000|2022-02-02 20:55:00|286.93|284.03|286.76|283.86|287.64|284.74|286.63|283.73|650
1643835600000|2022-02-02 21:00:00|286.77|283.87|285.91|283.01|287.07|284.17|285.42|282.52|502
1643835900000|2022-02-02 21:05:00|285.89|282.99|284.75|281.85|285.91|283.01|284.61|281.71|634
1643836200000|2022-02-02 21:10:00|284.7|281.8|285.23|282.33|285.24|282.34|284.18|281.28|582
1643836500000|2022-02-02 21:15:00|285.22|282.32|284.25|281.35|286.07|283.17|284.24|281.34|499
1643836800000|2022-02-02 21:20:00|284.28|281.38|283.39|280.49|284.29|281.39|282.69|279.79|534
1643837100000|2022-02-02 21:25:00|283.4|280.5|284.28|281.38|284.81|281.91|283.39|280.49|524
1643837400000|2022-02-02 21:30:00|284.3|281.4|282.54|279.64|284.77|281.87|282.22|279.32|628
1643837700000|2022-02-02 21:35:00|282.55|279.65|279.81|276.91|282.55|279.65|278.35|275.45|902
1643838000000|2022-02-02 21:40:00|279.82|276.92|280.49|277.59|281.99|279.09|279.81|276.91|802
1643838300000|2022-02-02 21:45:00|280.5|277.6|279.91|277.01|281.68|278.78|279.6|276.7|822
1643838600000|2022-02-02 21:50:00|280|277.1|281.07|278.17|281.59|278.69|279.88|276.98|669
1643838900000|2022-02-02 21:55:00|281.08|278.18|282.87|279.97|282.88|279.98|281.08|278.18|600
1643839200000|2022-02-02 22:00:00|282.85|279.95|282.23|279.33|284.15|281.25|281.82|278.92|612
1643839500000|2022-02-02 22:05:00|282.2|279.3|281.85|278.95|282.81|279.91|281.59|278.69|524
1643839800000|2022-02-02 22:10:00|281.87|278.97|280.95|278.05|281.88|278.98|280.83|277.93|631
1643840100000|2022-02-02 22:15:00|280.94|278.04|281.03|278.13|281.47|278.57|280.48|277.58|444
1643840400000|2022-02-02 22:20:00|280.99|278.09|281.93|279.03|282.66|279.76|280.69|277.79|532
1643840700000|2022-02-02 22:25:00|281.91|279.01|282.31|279.41|282.62|279.72|281.49|278.59|375
1643841000000|2022-02-02 22:30:00|282.33|279.43|282.42|279.52|282.44|279.54|282.3|279.4|130
1643841300000|2022-02-02 22:35:00|282.41|279.51|282.7|279.8|282.81|279.91|282.34|279.44|235
1643841600000|2022-02-02 22:40:00|282.72|279.82|283.1|280.2|283.16|280.26|282.69|279.79|221
1643841900000|2022-02-02 22:45:00|283.12|280.22|282.23|279.33|283.12|280.22|282.19|279.29|297
1643842200000|2022-02-02 22:50:00|282.24|279.34|281.2|278.3|282.3|279.4|281.2|278.3|349
1643842500000|2022-02-02 22:55:00|281.18|278.28|281.39|278.49|281.44|278.54|281|278.1|311
1643842800000|2022-02-02 23:00:00|281.35|278.45|281.47|278.57|281.78|278.88|280.31|277.41|554
1643843100000|2022-02-02 23:05:00|281.44|278.54|280.98|278.08|281.68|278.78|280.65|277.75|472
1643843400000|2022-02-02 23:10:00|280.97|278.07|281.95|279.05|282.05|279.15|280.88|277.98|388
1643843700000|2022-02-02 23:15:00|281.96|279.06|280.9|278|282.11|279.21|280.89|277.99|510
1643844000000|2022-02-02 23:20:00|280.89|277.99|280.59|277.69|280.95|278.05|280.03|277.13|518
1643844300000|2022-02-02 23:25:00|280.57|277.67|280.51|277.61|280.67|277.77|280.12|277.22|433
1643844600000|2022-02-02 23:30:00|280.5|277.6|280.22|277.32|281.23|278.33|279.88|276.98|537
1643844900000|2022-02-02 23:35:00|280.23|277.33|279.8|276.9|280.27|277.37|279.73|276.83|493
1643845200000|2022-02-02 23:40:00|279.81|276.91|279.45|276.55|280.06|277.16|279.34|276.44|542
1643845500000|2022-02-02 23:45:00|279.46|276.56|279.44|276.54|279.66|276.76|279.02|276.12|426
1643845800000|2022-02-02 23:50:00|279.45|276.55|279.01|276.11|279.53|276.63|278.85|275.95|463
1643846100000|2022-02-02 23:55:00|278.95|276.05|279.4|276.5|280.47|277.57|278.95|276.05|606
1643846400000|2022-02-03 00:00:00|279.42|276.52|279.04|276.14|280.42|277.52|279.02|276.12|542
1643846700000|2022-02-03 00:05:00|279.07|276.17|279.18|276.28|279.57|276.67|278.1|275.2|565
1643847000000|2022-02-03 00:10:00|279.13|276.23|279.96|277.06|280.07|277.17|279.13|276.23|560
1643847300000|2022-02-03 00:15:00|279.98|277.08|278.97|276.07|280.08|277.18|278.94|276.04|500
1643847600000|2022-02-03 00:20:00|278.98|276.08|279.97|277.07|279.97|277.07|278.3|275.4|595
1643847900000|2022-02-03 00:25:00|279.98|277.08|279.98|277.08|280.37|277.47|279.6|276.7|432
1643848200000|2022-02-03 00:30:00|279.96|277.06|279.29|276.39|280.58|277.68|279.18|276.28|485
1643848500000|2022-02-03 00:35:00|279.3|276.4|279.56|276.66|280.58|277.68|279.29|276.39|516
1643848800000|2022-02-03 00:40:00|279.55|276.65|279.21|276.31|279.78|276.88|279.11|276.21|497
1643849100000|2022-02-03 00:45:00|279.2|276.3|279.23|276.33|279.35|276.45|278.93|276.03|380
1643849400000|2022-02-03 00:50:00|279.22|276.32|279.73|276.83|279.89|276.99|279.05|276.15|402
1643849700000|2022-02-03 00:55:00|279.74|276.84|278.76|275.86|279.75|276.85|278.64|275.74|320
1643850000000|2022-02-03 01:00:00|278.77|275.87|279.59|276.69|279.64|276.74|278.76|275.86|354
1643850300000|2022-02-03 01:05:00|279.58|276.68|278.64|275.74|279.77|276.87|278.58|275.68|352
1643850600000|2022-02-03 01:10:00|278.63|275.73|279.29|276.39|279.49|276.59|278.62|275.72|352
1643850900000|2022-02-03 01:15:00|279.27|276.37|278.32|275.42|279.45|276.55|278.31|275.41|354
1643851200000|2022-02-03 01:20:00|278.34|275.44|279.24|276.34|279.26|276.36|278.3|275.4|365
1643851500000|2022-02-03 01:25:00|279.23|276.33|278.78|275.88|279.42|276.52|278.76|275.86|273
1643851800000|2022-02-03 01:30:00|278.77|275.87|279.27|276.37|279.3|276.4|278.69|275.79|204
1643852100000|2022-02-03 01:35:00|279.25|276.35|279.1|276.2|279.35|276.45|279.09|276.19|266
1643852400000|2022-02-03 01:40:00|279.09|276.19|279.5|276.6|279.81|276.91|278.97|276.07|323
1643852700000|2022-02-03 01:45:00|279.51|276.61|277.48|274.58|279.51|276.61|277.25|274.35|498
1643853000000|2022-02-03 01:50:00|277.46|274.56|276.26|273.36|277.53|274.63|276.02|273.12|461
1643853300000|2022-02-03 01:55:00|276.25|273.35|276.84|273.94|277.11|274.21|275.02|272.12|529
1643853600000|2022-02-03 02:00:00|276.85|273.95|276.28|273.38|277.09|274.19|276.26|273.36|457
1643853900000|2022-02-03 02:05:00|276.27|273.37|275.94|273.04|276.51|273.61|275.72|272.82|519
1643854200000|2022-02-03 02:10:00|275.93|273.03|276.84|273.94|276.87|273.97|275.21|272.31|508
1643854500000|2022-02-03 02:15:00|276.85|273.95|277.14|274.24|277.3|274.4|276.74|273.84|350
1643854800000|2022-02-03 02:20:00|277.15|274.25|276.22|273.32|277.21|274.31|275.99|273.09|380
1643855100000|2022-02-03 02:25:00|276.23|273.33|276.87|273.97|277.19|274.29|276.2|273.3|364
1643855400000|2022-02-03 02:30:00|276.88|273.98|277.33|274.43|277.82|274.92|276.88|273.98|340
1643855700000|2022-02-03 02:35:00|277.32|274.42|277.62|274.72|277.66|274.76|277.1|274.2|298
1643856000000|2022-02-03 02:40:00|277.65|274.75|277.89|274.99|277.96|275.06|277.58|274.68|310
1643856300000|2022-02-03 02:45:00|277.9|275|278.61|275.71|278.64|275.74|277.88|274.98|407
1643856600000|2022-02-03 02:50:00|278.59|275.69|278.59|275.69|278.94|276.04|278.36|275.46|375
1643856900000|2022-02-03 02:55:00|278.57|275.67|278.76|275.86|278.78|275.88|278.31|275.41|326
1643857200000|2022-02-03 03:00:00|278.75|275.85|278.68|275.78|278.98|276.08|278.55|275.65|281
1643857500000|2022-02-03 03:05:00|278.69|275.79|278.71|275.81|278.92|276.02|278.52|275.62|253
1643857800000|2022-02-03 03:10:00|278.73|275.83|278.98|276.08|279.07|276.17|278.34|275.44|358
1643858100000|2022-02-03 03:15:00|279|276.1|278.83|275.93|279.04|276.14|278.61|275.71|302
1643858400000|2022-02-03 03:20:00|278.82|275.92|278.54|275.64|278.94|276.04|278.49|275.59|277
1643858700000|2022-02-03 03:25:00|278.52|275.62|278.22|275.32|278.56|275.66|278.02|275.12|326
1643859000000|2022-02-03 03:30:00|278.21|275.31|278.41|275.51|278.48|275.58|278.03|275.13|311
1643859300000|2022-02-03 03:35:00|278.4|275.5|278.93|276.03|278.99|276.09|278.3|275.4|291
1643859600000|2022-02-03 03:40:00|278.94|276.04|278.05|275.15|279.3|276.4|278.04|275.14|430
1643859900000|2022-02-03 03:45:00|278.06|275.16|278.93|276.03|279.03|276.13|277.93|275.03|396
1643860200000|2022-02-03 03:50:00|279.03|276.13|278.36|275.46|279.32|276.42|278.08|275.18|433
1643860500000|2022-02-03 03:55:00|278.35|275.45|278.23|275.33|278.47|275.57|277.78|274.88|384
1643860800000|2022-02-03 04:00:00|278.22|275.32|278.92|276.02|279.01|276.11|277.89|274.99|428
1643861100000|2022-02-03 04:05:00|278.93|276.03|280.33|277.43|281.45|278.55|278.78|275.88|427
1643861400000|2022-02-03 04:10:00|280.32|277.42|278.92|276.02|280.54|277.64|278.7|275.8|565
1643861700000|2022-02-03 04:15:00|278.91|276.01|278.74|275.84|279.3|276.4|278.64|275.74|416
1643862000000|2022-02-03 04:20:00|278.75|275.85|278.43|275.53|278.75|275.85|278.17|275.27|330
1643862300000|2022-02-03 04:25:00|278.46|275.56|278.43|275.53|278.97|276.07|278.32|275.42|356
1643862600000|2022-02-03 04:30:00|278.44|275.54|278.44|275.54|278.54|275.64|278.09|275.19|300
1643862900000|2022-02-03 04:35:00|278.48|275.58|278.69|275.79|278.73|275.83|278.3|275.4|315
1643863200000|2022-02-03 04:40:00|278.67|275.77|278.85|275.95|279.01|276.11|278.65|275.75|260
1643863500000|2022-02-03 04:45:00|278.83|275.93|279|276.1|279.04|276.14|278.76|275.86|310
1643863800000|2022-02-03 04:50:00|278.97|276.07|278.92|276.02|279.02|276.12|278.79|275.89|192
1643864100000|2022-02-03 04:55:00|278.91|276.01|278.37|275.47|278.92|276.02|278.36|275.46|313
1643864400000|2022-02-03 05:00:00|278.39|275.49|278.54|275.64|278.66|275.76|278.39|275.49|317
1643864700000|2022-02-03 05:05:00|278.56|275.66|277.93|275.03|278.59|275.69|277.69|274.79|278
1643865000000|2022-02-03 05:10:00|277.95|275.05|278.07|275.17|278.17|275.27|277.9|275|245
1643865300000|2022-02-03 05:15:00|278.05|275.15|279.27|276.37|279.3|276.4|278.05|275.15|344
1643865600000|2022-02-03 05:20:00|279.28|276.38|279.52|276.62|279.58|276.68|278.73|275.83|387
1643865900000|2022-02-03 05:25:00|279.5|276.6|279.76|276.86|279.87|276.97|279.17|276.27|402
1643866200000|2022-02-03 05:30:00|279.75|276.85|279.99|277.09|280.08|277.18|279.37|276.47|380
1643866500000|2022-02-03 05:35:00|279.97|277.07|279.6|276.7|279.98|277.08|279.47|276.57|294
1643866800000|2022-02-03 05:40:00|279.59|276.69|279.35|276.45|279.77|276.87|279.22|276.32|199
1643867100000|2022-02-03 05:45:00|279.33|276.43|279.22|276.32|279.4|276.5|279.07|276.17|315
1643867400000|2022-02-03 05:50:00|279.23|276.33|280.2|277.3|280.25|277.35|279.19|276.29|190
1643867700000|2022-02-03 05:55:00|280.19|277.29|279.86|276.96|280.19|277.29|279.82|276.92|203
1643868000000|2022-02-03 06:00:00|279.83|276.93|279.9|277|279.93|277.03|279.64|276.74|224
1643868300000|2022-02-03 06:05:00|279.91|277.01|279.83|276.93|279.96|277.06|279.74|276.84|118
1643868600000|2022-02-03 06:10:00|279.84|276.94|280.18|277.28|280.21|277.31|279.73|276.83|144
1643868900000|2022-02-03 06:15:00|280.17|277.27|279.64|276.74|280.19|277.29|279.32|276.42|233
1643869200000|2022-02-03 06:20:00|279.65|276.75|279.45|276.55|279.77|276.87|279.12|276.22|265
1643869500000|2022-02-03 06:25:00|279.46|276.56|279.21|276.31|279.46|276.56|279.21|276.31|148
1643869800000|2022-02-03 06:30:00|279.2|276.3|279.78|276.88|279.9|277|279.14|276.24|296
1643870100000|2022-02-03 06:35:00|279.77|276.87|279.31|276.41|279.85|276.95|279.2|276.3|368
1643870400000|2022-02-03 06:40:00|279.3|276.4|279.98|277.08|280.03|277.13|279.27|276.37|238
1643870700000|2022-02-03 06:45:00|279.87|276.97|279.98|277.08|280.07|277.17|279.75|276.85|212
1643871000000|2022-02-03 06:50:00|279.96|277.06|279.84|276.94|279.99|277.09|279.62|276.72|165
1643871300000|2022-02-03 06:55:00|279.82|276.92|279.89|276.99|280.01|277.11|279.78|276.88|134
1643871600000|2022-02-03 07:00:00|279.88|276.98|280.12|277.22|280.19|277.29|279.8|276.9|162
1643871900000|2022-02-03 07:05:00|280.11|277.21|280.49|277.59|280.61|277.71|279.88|276.98|334
1643872200000|2022-02-03 07:10:00|280.45|277.55|280.44|277.54|280.53|277.63|280.28|277.38|205
1643872500000|2022-02-03 07:15:00|280.45|277.55|280.25|277.35|280.48|277.58|280.08|277.18|203
1643872800000|2022-02-03 07:20:00|280.28|277.38|280.61|277.71|280.61|277.71|280.27|277.37|177
1643873100000|2022-02-03 07:25:00|280.6|277.7|281.04|278.14|281.14|278.24|280.55|277.65|188
1643873400000|2022-02-03 07:30:00|281.08|278.18|280.51|277.61|281.09|278.19|280.49|277.59|226
1643873700000|2022-02-03 07:35:00|280.52|277.62|280.57|277.67|280.69|277.79|280.15|277.25|340
1643874000000|2022-02-03 07:40:00|280.59|277.69|280.52|277.62|280.73|277.83|280.49|277.59|211
1643874300000|2022-02-03 07:45:00|280.53|277.63|280.95|278.05|281|278.1|280.43|277.53|244
1643874600000|2022-02-03 07:50:00|280.96|278.06|280.79|277.89|280.98|278.08|280.71|277.81|188
1643874900000|2022-02-03 07:55:00|280.77|277.87|280.65|277.75|280.8|277.9|280.62|277.72|119
1643875200000|2022-02-03 08:00:00|280.68|277.78|281.2|278.3|281.22|278.32|280.57|277.67|322
1643875500000|2022-02-03 08:05:00|281.19|278.29|281.26|278.36|281.47|278.57|281.07|278.17|275
1643875800000|2022-02-03 08:10:00|281.21|278.31|281.56|278.66|281.64|278.74|281.11|278.21|238
1643876100000|2022-02-03 08:15:00|281.58|278.68|281.37|278.47|281.59|278.69|281.32|278.42|247
1643876400000|2022-02-03 08:20:00|281.38|278.48|280.56|277.66|281.39|278.49|280.55|277.65|199
1643876700000|2022-02-03 08:25:00|280.58|277.68|280.37|277.47|280.82|277.92|280.28|277.38|371
1643877000000|2022-02-03 08:30:00|280.35|277.45|280.52|277.62|280.88|277.98|280.3|277.4|251
1643877300000|2022-02-03 08:35:00|280.51|277.61|280.24|277.34|280.51|277.61|280.21|277.31|268
1643877600000|2022-02-03 08:40:00|280.23|277.33|279.84|276.94|280.27|277.37|279.8|276.9|209
1643877900000|2022-02-03 08:45:00|279.85|276.95|279.46|276.56|280.02|277.12|279.39|276.49|294
1643878200000|2022-02-03 08:50:00|279.44|276.54|280.16|277.26|280.28|277.38|279.41|276.51|318
1643878500000|2022-02-03 08:55:00|280.17|277.27|280.26|277.36|280.46|277.56|280.14|277.24|272
1643878800000|2022-02-03 09:00:00|280.25|277.35|280|277.1|280.47|277.57|279.97|277.07|207
1643879100000|2022-02-03 09:05:00|279.99|277.09|279.7|276.8|280.08|277.18|279.65|276.75|139
1643879400000|2022-02-03 09:10:00|279.73|276.83|279.73|276.83|279.76|276.86|279.64|276.74|183
1643879700000|2022-02-03 09:15:00|279.7|276.8|278.31|275.41|279.7|276.8|278.24|275.34|376
1643880000000|2022-02-03 09:20:00|278.26|275.36|278.15|275.25|278.47|275.57|277.88|274.98|351
1643880300000|2022-02-03 09:25:00|278.14|275.24|278.01|275.11|278.47|275.57|277.97|275.07|320
1643880600000|2022-02-03 09:30:00|278.02|275.12|278.15|275.25|278.21|275.31|277.89|274.99|252
1643880900000|2022-02-03 09:35:00|278.16|275.26|278.74|275.84|278.88|275.98|278.1|275.2|352
1643881200000|2022-02-03 09:40:00|278.75|275.85|278.66|275.76|278.77|275.87|278.53|275.63|191
1643881500000|2022-02-03 09:45:00|278.65|275.75|278.58|275.68|278.88|275.98|278.55|275.65|202
1643881800000|2022-02-03 09:50:00|278.55|275.65|278.37|275.47|278.57|275.67|278.35|275.45|216
1643882100000|2022-02-03 09:55:00|278.4|275.5|274.75|271.85|278.54|275.64|274.29|271.39|645
1643882400000|2022-02-03 10:00:00|274.74|271.84|273.56|270.66|274.92|272.02|273.01|270.11|765
1643882700000|2022-02-03 10:05:00|273.57|270.67|274.46|271.56|274.8|271.9|273.09|270.19|645
1643883000000|2022-02-03 10:10:00|274.45|271.55|275.53|272.63|275.53|272.63|274.43|271.53|610
1643883300000|2022-02-03 10:15:00|275.51|272.61|274.14|271.24|275.8|272.9|273.47|270.57|543
1643883600000|2022-02-03 10:20:00|274.15|271.25|274.01|271.11|274.63|271.73|273.79|270.89|499
1643883900000|2022-02-03 10:25:00|273.99|271.09|274.22|271.32|274.91|272.01|273.97|271.07|447
1643884200000|2022-02-03 10:30:00|274.23|271.33|275.41|272.51|275.72|272.82|273.51|270.61|605
1643884500000|2022-02-03 10:35:00|275.4|272.5|275|272.1|275.4|272.5|275|272.1|391
1643884800000|2022-02-03 10:40:00|274.99|272.09|274.67|271.77|275|272.1|274.33|271.43|446
1643885100000|2022-02-03 10:45:00|274.65|271.75|275.13|272.23|275.44|272.54|274.61|271.71|439
1643885400000|2022-02-03 10:50:00|275.12|272.22|275.33|272.43|275.48|272.58|274.88|271.98|319
1643885700000|2022-02-03 10:55:00|275.34|272.44|274.02|271.12|275.34|272.44|274.02|271.12|405
1643886000000|2022-02-03 11:00:00|274.01|271.11|273.87|270.97|274.42|271.52|273.69|270.79|375
1643886300000|2022-02-03 11:05:00|273.86|270.96|274.3|271.4|274.41|271.51|273.59|270.69|358
1643886600000|2022-02-03 11:10:00|274.31|271.41|274.36|271.46|274.62|271.72|274.24|271.34|254
1643886900000|2022-02-03 11:15:00|274.35|271.45|273.99|271.09|274.68|271.78|273.84|270.94|348
1643887200000|2022-02-03 11:20:00|273.96|271.06|273.8|270.9|273.99|271.09|273.56|270.66|417
1643887500000|2022-02-03 11:25:00|273.81|270.91|275.29|272.39|275.29|272.39|273.69|270.79|386
1643887800000|2022-02-03 11:30:00|275.33|272.43|276.35|273.45|276.75|273.85|275.13|272.23|626
1643888100000|2022-02-03 11:35:00|276.36|273.46|276.18|273.28|277.28|274.38|276.13|273.23|481
1643888400000|2022-02-03 11:40:00|276.19|273.29|276.54|273.64|276.61|273.71|276.09|273.19|410
1643888700000|2022-02-03 11:45:00|276.55|273.65|276.04|273.14|276.93|274.03|275.62|272.72|513
1643889000000|2022-02-03 11:50:00|276.05|273.15|275.96|273.06|276.42|273.52|275.76|272.86|432
1643889300000|2022-02-03 11:55:00|275.95|273.05|276.51|273.61|276.53|273.63|275.95|273.05|344
1643889600000|2022-02-03 12:00:00|276.5|273.6|275.67|272.77|276.7|273.8|275.66|272.76|474
1643889900000|2022-02-03 12:05:00|275.68|272.78|275.02|272.12|275.84|272.94|275.01|272.11|428
1643890200000|2022-02-03 12:10:00|275.03|272.13|275.46|272.56|276.03|273.13|274.96|272.06|473
1643890500000|2022-02-03 12:15:00|275.36|272.46|276.37|273.47|276.46|273.56|275.36|272.46|340
1643890800000|2022-02-03 12:20:00|276.38|273.48|275.96|273.06|276.41|273.51|275.92|273.02|316
1643891100000|2022-02-03 12:25:00|275.95|273.05|273.38|270.48|276.12|273.22|272.81|269.91|640
1643891400000|2022-02-03 12:30:00|273.39|270.49|274.77|271.87|274.92|272.02|273|270.1|571
1643891700000|2022-02-03 12:35:00|274.76|271.86|275.48|272.58|275.55|272.65|274.31|271.41|484
1643892000000|2022-02-03 12:40:00|275.47|272.57|275.31|272.41|275.99|273.09|275.05|272.15|459
1643892300000|2022-02-03 12:45:00|275.29|272.39|274.96|272.06|275.45|272.55|274.82|271.92|385
1643892600000|2022-02-03 12:50:00|274.98|272.08|276.26|273.36|276.54|273.64|274.92|272.02|532
1643892900000|2022-02-03 12:55:00|276.23|273.33|276.7|273.8|276.99|274.09|276.19|273.29|589
1643893200000|2022-02-03 13:00:00|276.69|273.79|276.73|273.83|277.28|274.38|276.61|273.71|445
1643893500000|2022-02-03 13:05:00|276.75|273.85|276.98|274.08|276.99|274.09|276.22|273.32|394
1643893800000|2022-02-03 13:10:00|276.96|274.06|276.88|273.98|277.39|274.49|276.79|273.89|448
1643894100000|2022-02-03 13:15:00|276.87|273.97|276.8|273.9|277.03|274.13|276.28|273.38|450
1643894400000|2022-02-03 13:20:00|276.85|273.95|276.43|273.53|277.01|274.11|276.42|273.52|403
1643894700000|2022-02-03 13:25:00|276.49|273.59|276.38|273.48|276.95|274.05|276.36|273.46|372
1643895000000|2022-02-03 13:30:00|276.39|273.49|276.76|273.86|277.1|274.2|276.39|273.49|456
1643895300000|2022-02-03 13:35:00|276.75|273.85|276.91|274.01|277.18|274.28|276.62|273.72|407
1643895600000|2022-02-03 13:40:00|276.9|274|275.53|272.63|277.02|274.12|275.52|272.62|352
1643895900000|2022-02-03 13:45:00|275.54|272.64|275.13|272.23|275.87|272.97|275.07|272.17|514
1643896200000|2022-02-03 13:50:00|275.12|272.22|274.99|272.09|275.57|272.67|274.75|271.85|371
1643896500000|2022-02-03 13:55:00|275|272.1|275.58|272.68|275.78|272.88|274.95|272.05|357
1643896800000|2022-02-03 14:00:00|275.56|272.66|275.27|272.37|276.46|273.56|275.2|272.3|532
1643897100000|2022-02-03 14:05:00|275.26|272.36|275.77|272.87|276.1|273.2|274.92|272.02|469
1643897400000|2022-02-03 14:10:00|275.78|272.88|275.82|272.92|276.08|273.18|275.62|272.72|378
1643897700000|2022-02-03 14:15:00|275.83|272.93|276.34|273.44|276.41|273.51|275.35|272.45|400
1643898000000|2022-02-03 14:20:00|276.37|273.47|275.92|273.02|276.46|273.56|275.85|272.95|441
1643898300000|2022-02-03 14:25:00|275.93|273.03|275.35|272.45|275.95|273.05|275.27|272.37|406
1643898600000|2022-02-03 14:30:00|275.33|272.43|275.09|272.19|277.03|274.13|274.89|271.99|799
1643898900000|2022-02-03 14:35:00|275.08|272.18|276.8|273.9|277.1|274.2|274.97|272.07|737
1643899200000|2022-02-03 14:40:00|276.78|273.88|276.4|273.5|276.85|273.95|276.22|273.32|646
1643899500000|2022-02-03 14:45:00|276.41|273.51|275.49|272.59|276.43|273.53|275.48|272.58|686
1643899800000|2022-02-03 14:50:00|275.48|272.58|275.38|272.48|276.07|273.17|275.21|272.31|645
1643900100000|2022-02-03 14:55:00|275.31|272.41|275.46|272.56|275.87|272.97|275.26|272.36|486
1643900400000|2022-02-03 15:00:00|275.47|272.57|276.17|273.27|276.42|273.52|275.36|272.46|626
1643900700000|2022-02-03 15:05:00|276.18|273.28|275.77|272.87|276.45|273.55|275.56|272.66|405
1643901000000|2022-02-03 15:10:00|275.78|272.88|276.04|273.14|276.21|273.31|275.43|272.53|304
1643901300000|2022-02-03 15:15:00|276.05|273.15|277.6|274.7|277.72|274.82|276.03|273.13|493
1643901600000|2022-02-03 15:20:00|277.61|274.71|277.77|274.87|278.59|275.69|277.48|274.58|637
1643901900000|2022-02-03 15:25:00|277.78|274.88|278.1|275.2|278.38|275.48|277.69|274.79|536
1643902200000|2022-02-03 15:30:00|278.12|275.22|277.18|274.28|278.53|275.63|277.18|274.28|454
1643902500000|2022-02-03 15:35:00|277.19|274.29|277.45|274.55|277.54|274.64|276.92|274.02|446
1643902800000|2022-02-03 15:40:00|277.44|274.54|277.16|274.26|278.03|275.13|277.15|274.25|438
1643903100000|2022-02-03 15:45:00|277.14|274.24|276.57|273.67|277.35|274.45|276.51|273.61|483
1643903400000|2022-02-03 15:50:00|276.58|273.68|277.31|274.41|277.54|274.64|276.54|273.64|481
1643903700000|2022-02-03 15:55:00|277.32|274.42|277.8|274.9|278.1|275.2|277.21|274.31|467
1643904000000|2022-02-03 16:00:00|277.78|274.88|277.49|274.59|277.92|275.02|277.17|274.27|484
1643904300000|2022-02-03 16:05:00|277.5|274.6|277.75|274.85|277.97|275.07|277.38|274.48|465
1643904600000|2022-02-03 16:10:00|277.74|274.84|278.99|276.09|279.2|276.3|277.48|274.58|515
1643904900000|2022-02-03 16:15:00|278.98|276.08|278.1|275.2|278.99|276.09|277.88|274.98|522
1643905200000|2022-02-03 16:20:00|278.11|275.21|277.04|274.14|278.11|275.21|276.95|274.05|492
1643905500000|2022-02-03 16:25:00|277.02|274.12|277.1|274.2|277.48|274.58|276.92|274.02|452
1643905800000|2022-02-03 16:30:00|277.09|274.19|276.71|273.81|277.23|274.33|276.63|273.73|424
1643906100000|2022-02-03 16:35:00|276.7|273.8|276.55|273.65|277.14|274.24|276.49|273.59|420
1643906400000|2022-02-03 16:40:00|276.54|273.64|276.57|273.67|276.73|273.83|276.39|273.49|389
1643906700000|2022-02-03 16:45:00|276.56|273.66|275.82|272.92|276.57|273.67|275.8|272.9|351
1643907000000|2022-02-03 16:50:00|275.81|272.91|274.9|272|275.81|272.91|274.84|271.94|469
1643907300000|2022-02-03 16:55:00|274.89|271.99|274.6|271.7|275.18|272.28|274.6|271.7|429
1643907600000|2022-02-03 17:00:00|274.59|271.69|273.54|270.64|274.78|271.88|273.5|270.6|561
1643907900000|2022-02-03 17:05:00|273.55|270.65|274.01|271.11|274.02|271.12|273.24|270.34|533
1643908200000|2022-02-03 17:10:00|274|271.1|274.87|271.97|274.97|272.07|273.82|270.92|593
1643908500000|2022-02-03 17:15:00|274.91|272.01|274.15|271.25|274.91|272.01|274.09|271.19|472
1643908800000|2022-02-03 17:20:00|274.14|271.24|274.81|271.91|274.91|272.01|273.83|270.93|508
1643909100000|2022-02-03 17:25:00|274.8|271.9|275.32|272.42|275.34|272.44|274.78|271.88|454
1643909400000|2022-02-03 17:30:00|275.28|272.38|275.07|272.17|275.31|272.41|274.79|271.89|403
1643909700000|2022-02-03 17:35:00|275.09|272.19|276.21|273.31|276.27|273.37|275.07|272.17|384
1643910000000|2022-02-03 17:40:00|276.22|273.32|275.69|272.79|276.34|273.44|275.69|272.79|332
1643910300000|2022-02-03 17:45:00|275.66|272.76|275.2|272.3|275.75|272.85|275.09|272.19|308
1643910600000|2022-02-03 17:50:00|275.19|272.29|275.72|272.82|275.88|272.98|275.19|272.29|379
1643910900000|2022-02-03 17:55:00|275.74|272.84|275.95|273.05|276|273.1|275.55|272.65|376
1643911200000|2022-02-03 18:00:00|275.94|273.04|275.62|272.72|275.99|273.09|275.59|272.69|326
1643911500000|2022-02-03 18:05:00|275.64|272.74|275.58|272.68|275.88|272.98|275.52|272.62|337
1643911800000|2022-02-03 18:10:00|275.57|272.67|275.36|272.46|275.57|272.67|275.07|272.17|519
1643912100000|2022-02-03 18:15:00|275.34|272.44|275.39|272.49|275.58|272.68|275.22|272.32|438
1643912400000|2022-02-03 18:20:00|275.4|272.5|275.9|273|275.94|273.04|275.18|272.28|333
1643912700000|2022-02-03 18:25:00|275.91|273.01|275.19|272.29|275.94|273.04|275.12|272.22|259
1643913000000|2022-02-03 18:30:00|275.16|272.26|275.68|272.78|275.86|272.96|275.16|272.26|391
1643913300000|2022-02-03 18:35:00|275.65|272.75|275.46|272.56|275.66|272.76|275.38|272.48|323
1643913600000|2022-02-03 18:40:00|275.43|272.53|276.03|273.13|276.18|273.28|275.43|272.53|337
1643913900000|2022-02-03 18:45:00|276.02|273.12|276.14|273.24|276.36|273.46|275.99|273.09|412
1643914200000|2022-02-03 18:50:00|276.13|273.23|275.73|272.83|276.2|273.3|275.6|272.7|315
1643914500000|2022-02-03 18:55:00|275.74|272.84|275.76|272.86|275.95|273.05|275.62|272.72|321
1643914800000|2022-02-03 19:00:00|275.75|272.85|276.13|273.23|276.17|273.27|275.53|272.63|306
1643915100000|2022-02-03 19:05:00|276.12|273.22|276.22|273.32|276.31|273.41|276.04|273.14|176
1643915400000|2022-02-03 19:10:00|276.23|273.33|274.76|271.86|276.27|273.37|274.75|271.85|348
1643915700000|2022-02-03 19:15:00|274.77|271.87|275.05|272.15|275.37|272.47|274.76|271.86|290
1643916000000|2022-02-03 19:20:00|275.07|272.17|275.79|272.89|275.8|272.9|275.03|272.13|286
1643916300000|2022-02-03 19:25:00|275.8|272.9|275.04|272.14|275.82|272.92|274.93|272.03|334
1643916600000|2022-02-03 19:30:00|275.05|272.15|275.16|272.26|275.18|272.28|274.62|271.72|422
1643916900000|2022-02-03 19:35:00|275.17|272.27|274.01|271.11|275.32|272.42|273.97|271.07|449
1643917200000|2022-02-03 19:40:00|274.02|271.12|273.65|270.75|274.15|271.25|273.32|270.42|479
1643917500000|2022-02-03 19:45:00|273.67|270.77|273.74|270.84|273.99|271.09|273.01|270.11|591
1643917800000|2022-02-03 19:50:00|273.73|270.83|274.03|271.13|274.06|271.16|273.61|270.71|313
1643918100000|2022-02-03 19:55:00|274.02|271.12|274.47|271.57|274.8|271.9|273.96|271.06|429
1643918400000|2022-02-03 20:00:00|274.46|271.56|273.8|270.9|274.64|271.74|273.72|270.82|410
1643918700000|2022-02-03 20:05:00|273.81|270.91|274.15|271.25|274.3|271.4|273.81|270.91|392
1643919000000|2022-02-03 20:10:00|274.17|271.27|274.65|271.75|274.77|271.87|274.12|271.22|340
1643919300000|2022-02-03 20:15:00|274.64|271.74|274.33|271.43|274.93|272.03|274.22|271.32|318
1643919600000|2022-02-03 20:20:00|274.32|271.42|274.52|271.62|274.72|271.82|274.24|271.34|255
1643919900000|2022-02-03 20:25:00|274.48|271.58|273.85|270.95|274.48|271.58|273.66|270.76|384
1643920200000|2022-02-03 20:30:00|273.86|270.96|272.72|269.82|273.86|270.96|272.65|269.75|434
1643920500000|2022-02-03 20:35:00|272.71|269.81|273.69|270.79|273.87|270.97|272.63|269.73|461
1643920800000|2022-02-03 20:40:00|273.7|270.8|274.21|271.31|274.22|271.32|273.53|270.63|475
1643921100000|2022-02-03 20:45:00|274.2|271.3|274.04|271.14|274.29|271.39|273.63|270.73|407
1643921400000|2022-02-03 20:50:00|274.03|271.13|273.22|270.32|274.05|271.15|273.15|270.25|434
1643921700000|2022-02-03 20:55:00|273.23|270.33|273.97|271.07|274.51|271.61|273.22|270.32|512
1643922000000|2022-02-03 21:00:00|273.98|271.08|277.67|274.77|278.11|275.21|273.98|271.08|774
1643922300000|2022-02-03 21:05:00|277.66|274.76|276.78|273.88|277.66|274.76|276.65|273.75|595
1643922600000|2022-02-03 21:10:00|276.77|273.87|276.56|273.66|277.08|274.18|276.39|273.49|440
1643922900000|2022-02-03 21:15:00|276.54|273.64|278.21|275.31|278.34|275.44|276.45|273.55|519
1643923200000|2022-02-03 21:20:00|278.2|275.3|277.24|274.34|278.21|275.31|277.2|274.3|334
1643923500000|2022-02-03 21:25:00|277.23|274.33|277.09|274.19|277.3|274.4|277|274.1|252
1643923800000|2022-02-03 21:30:00|277.1|274.2|277.47|274.57|277.81|274.91|277.1|274.2|325
1643924100000|2022-02-03 21:35:00|277.46|274.56|278.36|275.46|278.36|275.46|277.46|274.56|347
1643924400000|2022-02-03 21:40:00|278.37|275.47|278.03|275.13|278.41|275.51|277.73|274.83|237
1643924700000|2022-02-03 21:45:00|277.99|275.09|278.7|275.8|278.76|275.86|277.88|274.98|372
1643925000000|2022-02-03 21:50:00|278.69|275.79|280.01|277.11|280.01|277.11|278.69|275.79|257
1643925300000|2022-02-03 21:55:00|280|277.1|279.29|276.39|280.21|277.31|279.11|276.21|415
1643925600000|2022-02-03 22:00:00|279.35|276.45|279.06|276.16|279.75|276.85|278.98|276.08|282
1643925900000|2022-02-03 22:05:00|279.07|276.17|279.94|277.04|280.32|277.42|278.91|276.01|326
1643926200000|2022-02-03 22:10:00|279.96|277.06|280.13|277.23|280.32|277.42|279.73|276.83|204
1643926500000|2022-02-03 22:15:00|280.12|277.22|279.84|276.94|280.12|277.22|279.23|276.33|272
1643926800000|2022-02-03 22:20:00|279.85|276.95|280.04|277.14|280.28|277.38|279.82|276.92|256
1643927100000|2022-02-03 22:25:00|280.01|277.11|279.68|276.78|280.04|277.14|279.66|276.76|211
1643927400000|2022-02-03 22:30:00|279.67|276.77|279.71|276.81|279.79|276.89|279.64|276.74|88
1643927700000|2022-02-03 22:35:00|279.7|276.8|280.19|277.29|280.19|277.29|279.43|276.53|245
1643928000000|2022-02-03 22:40:00|280.2|277.3|279.64|276.74|280.26|277.36|279.64|276.74|165
1643928300000|2022-02-03 22:45:00|279.63|276.73|279.44|276.54|279.87|276.97|279.44|276.54|117
1643928600000|2022-02-03 22:50:00|279.45|276.55|279.8|276.9|280.01|277.11|279.39|276.49|196
1643928900000|2022-02-03 22:55:00|279.81|276.91|280.25|277.35|280.48|277.58|279.71|276.81|247
1643929200000|2022-02-03 23:00:00|280.26|277.36|280.15|277.25|280.26|277.36|279.87|276.97|371
1643929500000|2022-02-03 23:05:00|280.18|277.28|280.71|277.81|280.71|277.81|280.16|277.26|323
1643929800000|2022-02-03 23:10:00|280.72|277.82|281.3|278.4|281.32|278.42|280.69|277.79|324
1643930100000|2022-02-03 23:15:00|281.32|278.42|280.83|277.93|281.38|278.48|280.74|277.84|248
1643930400000|2022-02-03 23:20:00|280.84|277.94|280.58|277.68|280.87|277.97|280.51|277.61|238
1643930700000|2022-02-03 23:25:00|280.59|277.69|280.39|277.49|280.62|277.72|280.32|277.42|229
1643931000000|2022-02-03 23:30:00|280.4|277.5|280.19|277.29|280.59|277.69|280.16|277.26|224
1643931300000|2022-02-03 23:35:00|280.18|277.28|280.51|277.61|280.51|277.61|280.08|277.18|181
1643931600000|2022-02-03 23:40:00|280.5|277.6|280.42|277.52|280.67|277.77|280.41|277.51|284
1643931900000|2022-02-03 23:45:00|280.47|277.57|280.71|277.81|281.18|278.28|280.39|277.49|351
1643932200000|2022-02-03 23:50:00|280.68|277.78|281.47|278.57|281.48|278.58|280.24|277.34|369
1643932500000|2022-02-03 23:55:00|281.48|278.58|282.73|279.83|282.96|280.06|281.11|278.21|552
1643932800000|2022-02-04 00:00:00|282.72|279.82|282.34|279.44|282.85|279.95|281.94|279.04|582
1643933100000|2022-02-04 00:05:00|282.38|279.48|282.61|279.71|282.81|279.91|282.06|279.16|390
1643933400000|2022-02-04 00:10:00|282.62|279.72|281.98|279.08|282.63|279.73|281.94|279.04|340
1643933700000|2022-02-04 00:15:00|281.99|279.09|281.93|279.03|282.23|279.33|281.44|278.54|375
1643934000000|2022-02-04 00:20:00|281.91|279.01|281.86|278.96|282.41|279.51|281.84|278.94|337
1643934300000|2022-02-04 00:25:00|281.87|278.97|281.85|278.95|281.92|279.02|281.6|278.7|317
1643934600000|2022-02-04 00:30:00|281.84|278.94|281.41|278.51|281.99|279.09|281.27|278.37|278
1643934900000|2022-02-04 00:35:00|281.42|278.52|281.47|278.57|281.55|278.65|281.33|278.43|196
1643935200000|2022-02-04 00:40:00|281.51|278.61|281.41|278.51|282.03|279.13|281.36|278.46|393
1643935500000|2022-02-04 00:45:00|281.42|278.52|280.64|277.74|281.67|278.77|280.61|277.71|574
1643935800000|2022-02-04 00:50:00|280.63|277.73|280.51|277.61|280.77|277.87|280.5|277.6|273
1643936100000|2022-02-04 00:55:00|280.52|277.62|280.83|277.93|280.96|278.06|280.51|277.61|489
1643936400000|2022-02-04 01:00:00|280.82|277.92|280.19|277.29|280.86|277.96|279.95|277.05|464
1643936700000|2022-02-04 01:05:00|280.2|277.3|280.27|277.37|280.38|277.48|280.05|277.15|461
1643937000000|2022-02-04 01:10:00|280.26|277.36|280.03|277.13|280.27|277.37|279.97|277.07|385
1643937300000|2022-02-04 01:15:00|280.02|277.12|279.92|277.02|280.13|277.23|279.84|276.94|431
1643937600000|2022-02-04 01:20:00|279.89|276.99|279.79|276.89|279.94|277.04|279.65|276.75|413
1643937900000|2022-02-04 01:25:00|279.8|276.9|279.9|277|279.93|277.03|279.72|276.82|455
1643938200000|2022-02-04 01:30:00|279.91|277.01|279.68|276.78|280.09|277.19|279.64|276.74|393
1643938500000|2022-02-04 01:35:00|279.67|276.77|279.13|276.23|279.7|276.8|279.01|276.11|483
1643938800000|2022-02-04 01:40:00|279.14|276.24|279.39|276.49|279.52|276.62|279.08|276.18|443
1643939100000|2022-02-04 01:45:00|279.36|276.46|279.35|276.45|279.46|276.56|279.1|276.2|351
1643939400000|2022-02-04 01:50:00|279.34|276.44|279.31|276.41|279.6|276.7|279.3|276.4|424
1643939700000|2022-02-04 01:55:00|279.34|276.44|279.26|276.36|279.59|276.69|279.19|276.29|313
1643940000000|2022-02-04 02:00:00|279.23|276.33|279.11|276.21|279.37|276.47|279.05|276.15|389
1643940300000|2022-02-04 02:05:00|279.12|276.22|279.11|276.21|279.37|276.47|279.08|276.18|416
1643940600000|2022-02-04 02:10:00|279.12|276.22|279.38|276.48|279.43|276.53|279.11|276.21|412
1643940900000|2022-02-04 02:15:00|279.39|276.49|279.47|276.57|279.55|276.65|279.21|276.31|444
1643941200000|2022-02-04 02:20:00|279.52|276.62|279.5|276.6|280.08|277.18|279.48|276.58|523
1643941500000|2022-02-04 02:25:00|279.51|276.61|279.68|276.78|279.81|276.91|279.39|276.49|443
1643941800000|2022-02-04 02:30:00|279.66|276.76|279.49|276.59|279.71|276.81|279.21|276.31|517
1643942100000|2022-02-04 02:35:00|279.48|276.58|279.52|276.62|279.52|276.62|279.2|276.3|460
1643942400000|2022-02-04 02:40:00|279.56|276.66|279.86|276.96|280.17|277.27|279.46|276.56|575
1643942700000|2022-02-04 02:45:00|279.87|276.97|279.72|276.82|280.06|277.16|279.58|276.68|510
1643943000000|2022-02-04 02:50:00|279.73|276.83|279.24|276.34|279.82|276.92|279.15|276.25|478
1643943300000|2022-02-04 02:55:00|279.25|276.35|279.36|276.46|279.8|276.9|279.14|276.24|541
1643943600000|2022-02-04 03:00:00|279.33|276.43|279.35|276.45|279.63|276.73|279.22|276.32|444
1643943900000|2022-02-04 03:05:00|279.32|276.42|279.49|276.59|279.58|276.68|279.05|276.15|457
1643944200000|2022-02-04 03:10:00|279.48|276.58|279.34|276.44|279.52|276.62|279.16|276.26|505
1643944500000|2022-02-04 03:15:00|279.33|276.43|279.4|276.5|279.61|276.71|279.26|276.36|478
1643944800000|2022-02-04 03:20:00|279.41|276.51|279.27|276.37|279.73|276.83|279.19|276.29|519
1643945100000|2022-02-04 03:25:00|279.24|276.34|278.72|275.82|279.41|276.51|278.69|275.79|519
1643945400000|2022-02-04 03:30:00|278.76|275.86|279|276.1|279.19|276.29|278.73|275.83|487
1643945700000|2022-02-04 03:35:00|279.06|276.16|278.92|276.02|279.14|276.24|278.82|275.92|400
1643946000000|2022-02-04 03:40:00|278.93|276.03|278.76|275.86|278.97|276.07|278.57|275.67|444
1643946300000|2022-02-04 03:45:00|278.75|275.85|278.6|275.7|278.78|275.88|278.44|275.54|369
1643946600000|2022-02-04 03:50:00|278.61|275.71|278.66|275.76|278.97|276.07|278.52|275.62|433
1643946900000|2022-02-04 03:55:00|278.64|275.74|278.49|275.59|278.74|275.84|278.43|275.53|367
1643947200000|2022-02-04 04:00:00|278.5|275.6|278.29|275.39|278.99|276.09|278.23|275.33|580
1643947500000|2022-02-04 04:05:00|278.28|275.38|278.4|275.5|278.59|275.69|278.13|275.23|516
1643947800000|2022-02-04 04:10:00|278.39|275.49|278.73|275.83|278.78|275.88|278.39|275.49|428
1643948100000|2022-02-04 04:15:00|278.74|275.84|278.37|275.47|278.76|275.86|278.34|275.44|408
1643948400000|2022-02-04 04:20:00|278.38|275.48|278.44|275.54|278.56|275.66|278.17|275.27|417
1643948700000|2022-02-04 04:25:00|278.42|275.52|278.38|275.48|278.44|275.54|278.19|275.29|395
1643949000000|2022-02-04 04:30:00|278.39|275.49|278.32|275.42|278.47|275.57|278.22|275.32|373
1643949300000|2022-02-04 04:35:00|278.33|275.43|278.53|275.63|278.7|275.8|278.3|275.4|403
1643949600000|2022-02-04 04:40:00|278.55|275.65|278.75|275.85|278.9|276|278.51|275.61|442
1643949900000|2022-02-04 04:45:00|278.76|275.86|278.92|276.02|278.95|276.05|278.58|275.68|463
1643950200000|2022-02-04 04:50:00|278.93|276.03|278.85|275.95|278.99|276.09|278.72|275.82|383
1643950500000|2022-02-04 04:55:00|278.88|275.98|278.77|275.87|278.97|276.07|278.64|275.74|314
1643950800000|2022-02-04 05:00:00|278.76|275.86|278.49|275.59|278.82|275.92|278.38|275.48|433
1643951100000|2022-02-04 05:05:00|278.48|275.58|278.86|275.96|278.98|276.08|278.35|275.45|487
1643951400000|2022-02-04 05:10:00|278.85|275.95|280.15|277.25|280.43|277.53|278.84|275.94|615
1643951700000|2022-02-04 05:15:00|280.14|277.24|282.62|279.72|282.69|279.79|279.9|277|682
1643952000000|2022-02-04 05:20:00|282.63|279.73|283.29|280.39|283.82|280.92|282.39|279.49|808
1643952300000|2022-02-04 05:25:00|283.26|280.36|283.17|280.27|283.6|280.7|282.83|279.93|658
1643952600000|2022-02-04 05:30:00|283.18|280.28|282.7|279.8|283.43|280.53|282.49|279.59|615
1643952900000|2022-02-04 05:35:00|282.66|279.76|282.99|280.09|283.17|280.27|282.54|279.64|658
1643953200000|2022-02-04 05:40:00|282.96|280.06|282.81|279.91|283.06|280.16|282.6|279.7|606
1643953500000|2022-02-04 05:45:00|282.82|279.92|282.69|279.79|283.22|280.32|282.57|279.67|566
1643953800000|2022-02-04 05:50:00|282.7|279.8|282.42|279.52|282.81|279.91|282.04|279.14|561
1643954100000|2022-02-04 05:55:00|282.4|279.5|282.42|279.52|282.63|279.73|282.22|279.32|488
1643954400000|2022-02-04 06:00:00|282.43|279.53|283.28|280.38|283.62|280.72|282.42|279.52|615
1643954700000|2022-02-04 06:05:00|283.29|280.39|284.19|281.29|284.45|281.55|283.22|280.32|703
1643955000000|2022-02-04 06:10:00|284.15|281.25|283.75|280.85|284.17|281.27|283.59|280.69|657
1643955300000|2022-02-04 06:15:00|283.73|280.83|284.32|281.42|284.38|281.48|283.68|280.78|648
1643955600000|2022-02-04 06:20:00|284.35|281.45|284.7|281.8|285.12|282.22|284.26|281.36|697
1643955900000|2022-02-04 06:25:00|284.66|281.76|285.4|282.5|285.51|282.61|284.66|281.76|580
1643956200000|2022-02-04 06:30:00|285.41|282.51|285.45|282.55|285.76|282.86|285.22|282.32|678
1643956500000|2022-02-04 06:35:00|285.44|282.54|285.19|282.29|285.52|282.62|285.12|282.22|544
1643956800000|2022-02-04 06:40:00|285.2|282.3|285.18|282.28|285.35|282.45|285.09|282.19|531
1643957100000|2022-02-04 06:45:00|285.17|282.27|285.08|282.18|285.25|282.35|285.04|282.14|454
1643957400000|2022-02-04 06:50:00|285.06|282.16|285.12|282.22|285.25|282.35|285.04|282.14|456
1643957700000|2022-02-04 06:55:00|285.1|282.2|285.27|282.37|285.33|282.43|285.06|282.16|427
1643958000000|2022-02-04 07:00:00|285.28|282.38|286.09|283.19|286.8|283.9|285.26|282.36|619
1643958300000|2022-02-04 07:05:00|286.08|283.18|285.19|282.29|286.08|283.18|285.16|282.26|629
1643958600000|2022-02-04 07:10:00|285.16|282.26|285.26|282.36|285.56|282.66|285.12|282.22|599
1643958900000|2022-02-04 07:15:00|285.28|282.38|286.05|283.15|286.07|283.17|285.26|282.36|675
1643959200000|2022-02-04 07:20:00|286.04|283.14|286.14|283.24|286.63|283.73|285.96|283.06|558
1643959500000|2022-02-04 07:25:00|286.13|283.23|286.41|283.51|286.46|283.56|286.08|283.18|506
1643959800000|2022-02-04 07:30:00|286.36|283.46|286.64|283.74|286.94|284.04|286.36|283.46|586
1643960100000|2022-02-04 07:35:00|286.62|283.72|286.66|283.76|287.01|284.11|286.49|283.59|564
1643960400000|2022-02-04 07:40:00|286.65|283.75|286.61|283.71|286.91|284.01|286.42|283.52|618
1643960700000|2022-02-04 07:45:00|286.58|283.68|286.52|283.62|286.72|283.82|286.21|283.31|628
1643961000000|2022-02-04 07:50:00|286.53|283.63|286.66|283.76|286.79|283.89|286.34|283.44|522
1643961300000|2022-02-04 07:55:00|286.67|283.77|286.55|283.65|286.82|283.92|286.37|283.47|542
1643961600000|2022-02-04 08:00:00|286.59|283.69|287.67|284.77|287.93|285.03|286.53|283.63|751
1643961900000|2022-02-04 08:05:00|287.66|284.76|288.69|285.79|289.1|286.2|287.64|284.74|563
1643962200000|2022-02-04 08:10:00|288.7|285.8|288.97|286.07|289.35|286.45|288.64|285.74|549
1643962500000|2022-02-04 08:15:00|288.98|286.08|289.91|287.01|289.98|287.08|288.87|285.97|635
1643962800000|2022-02-04 08:20:00|289.93|287.03|291.54|288.64|291.54|288.64|289.93|287.03|747
1643963100000|2022-02-04 08:25:00|291.53|288.63|289.91|287.01|292.08|289.18|289.89|286.99|657
1643963400000|2022-02-04 08:30:00|289.88|286.98|288.42|285.52|289.91|287.01|288.41|285.51|624
1643963700000|2022-02-04 08:35:00|288.38|285.48|289.06|286.16|289.07|286.17|288.35|285.45|540
1643964000000|2022-02-04 08:40:00|289.07|286.17|289.35|286.45|289.76|286.86|289.06|286.16|592
1643964300000|2022-02-04 08:45:00|289.34|286.44|289.4|286.5|289.66|286.76|289.06|286.16|596
1643964600000|2022-02-04 08:50:00|289.39|286.49|289.09|286.19|289.42|286.52|288.96|286.06|523
1643964900000|2022-02-04 08:55:00|289.08|286.18|289.49|286.59|289.71|286.81|289.03|286.13|543
1643965200000|2022-02-04 09:00:00|289.52|286.62|289.54|286.64|290.01|287.11|289.49|286.59|459
1643965500000|2022-02-04 09:05:00|289.53|286.63|289.43|286.53|289.73|286.83|289.41|286.51|455
1643965800000|2022-02-04 09:10:00|289.42|286.52|288.93|286.03|289.49|286.59|288.69|285.79|542
1643966100000|2022-02-04 09:15:00|288.91|286.01|289.22|286.32|289.48|286.58|288.7|285.8|575
1643966400000|2022-02-04 09:20:00|289.23|286.33|288.89|285.99|289.31|286.41|288.87|285.97|486
1643966700000|2022-02-04 09:25:00|288.88|285.98|288.93|286.03|289|286.1|288.79|285.89|437
1643967000000|2022-02-04 09:30:00|288.92|286.02|289.4|286.5|289.55|286.65|288.76|285.86|526
1643967300000|2022-02-04 09:35:00|289.39|286.49|288.85|285.95|289.42|286.52|288.79|285.89|445
1643967600000|2022-02-04 09:40:00|288.84|285.94|288.8|285.9|288.89|285.99|288.46|285.56|576
1643967900000|2022-02-04 09:45:00|288.77|285.87|289.32|286.42|289.58|286.68|288.55|285.65|610
1643968200000|2022-02-04 09:50:00|289.31|286.41|289.54|286.64|289.86|286.96|289|286.1|605
1643968500000|2022-02-04 09:55:00|289.55|286.65|289.02|286.12|289.66|286.76|288.88|285.98|595
1643968800000|2022-02-04 10:00:00|289.01|286.11|289.18|286.28|289.41|286.51|288.75|285.85|615
1643969100000|2022-02-04 10:05:00|289.17|286.27|289.02|286.12|290.33|287.43|289|286.1|735
1643969400000|2022-02-04 10:10:00|289.01|286.11|288.74|285.84|289.28|286.38|288.62|285.72|602
1643969700000|2022-02-04 10:15:00|288.73|285.83|288.16|285.26|288.73|285.83|287.77|284.87|637
1643970000000|2022-02-04 10:20:00|288.2|285.3|288.02|285.12|288.21|285.31|287.79|284.89|581
1643970300000|2022-02-04 10:25:00|288.03|285.13|287.88|284.98|288.23|285.33|287.88|284.98|506
1643970600000|2022-02-04 10:30:00|287.87|284.97|287.95|285.05|288|285.1|287.29|284.39|576
1643970900000|2022-02-04 10:35:00|287.91|285.01|288.49|285.59|288.58|285.68|287.91|285.01|607
1643971200000|2022-02-04 10:40:00|288.48|285.58|288.46|285.56|288.72|285.82|288.39|285.49|587
1643971500000|2022-02-04 10:45:00|288.43|285.53|288.18|285.28|288.55|285.65|288|285.1|615
1643971800000|2022-02-04 10:50:00|288.15|285.25|287.93|285.03|288.56|285.66|287.86|284.96|583
1643972100000|2022-02-04 10:55:00|287.91|285.01|287.83|284.93|288.15|285.25|287.51|284.61|610
1643972400000|2022-02-04 11:00:00|287.85|284.95|287.68|284.78|288.06|285.16|287.58|284.68|633
1643972700000|2022-02-04 11:05:00|287.67|284.77|287.81|284.91|287.93|285.03|287.53|284.63|632
1643973000000|2022-02-04 11:10:00|287.82|284.92|287.58|284.68|287.93|285.03|287.5|284.6|572
1643973300000|2022-02-04 11:15:00|287.59|284.69|288.12|285.22|288.36|285.46|287.46|284.56|597
1643973600000|2022-02-04 11:20:00|288.09|285.19|287.71|284.81|288.16|285.26|287.48|284.58|544
1643973900000|2022-02-04 11:25:00|287.72|284.82|287.88|284.98|288.13|285.23|287.72|284.82|476
1643974200000|2022-02-04 11:30:00|287.87|284.97|287.9|285|288.04|285.14|287.57|284.67|550
1643974500000|2022-02-04 11:35:00|287.89|284.99|288.12|285.22|288.3|285.4|287.86|284.96|565
1643974800000|2022-02-04 11:40:00|288.11|285.21|287.85|284.95|288.13|285.23|287.77|284.87|532
1643975100000|2022-02-04 11:45:00|287.82|284.92|287.44|284.54|287.9|285|287.26|284.36|502
1643975400000|2022-02-04 11:50:00|287.43|284.53|287.52|284.62|287.59|284.69|287.22|284.32|536
1643975700000|2022-02-04 11:55:00|287.53|284.63|287.41|284.51|287.57|284.67|287.27|284.37|536
1643976000000|2022-02-04 12:00:00|287.35|284.45|288.14|285.24|288.5|285.6|287.35|284.45|576
1643976300000|2022-02-04 12:05:00|288.16|285.26|288.23|285.33|288.25|285.35|288|285.1|520
1643976600000|2022-02-04 12:10:00|288.2|285.3|288.27|285.37|288.45|285.55|288.12|285.22|558
1643976900000|2022-02-04 12:15:00|288.29|285.39|288.04|285.14|288.31|285.41|288.01|285.11|479
1643977200000|2022-02-04 12:20:00|288.02|285.12|288.46|285.56|288.8|285.9|287.95|285.05|505
1643977500000|2022-02-04 12:25:00|288.45|285.55|288.84|285.94|288.97|286.07|288.43|285.53|438
1643977800000|2022-02-04 12:30:00|288.85|285.95|288.64|285.74|288.95|286.05|288.53|285.63|347
1643978100000|2022-02-04 12:35:00|288.65|285.75|288.49|285.59|288.94|286.04|288.41|285.51|372
1643978400000|2022-02-04 12:40:00|288.51|285.61|288.71|285.81|288.89|285.99|288.47|285.57|274
1643978700000|2022-02-04 12:45:00|288.72|285.82|288.93|286.03|289.25|286.35|288.68|285.78|355
1643979000000|2022-02-04 12:50:00|288.94|286.04|289.01|286.11|289.11|286.21|288.82|285.92|366
1643979300000|2022-02-04 12:55:00|289|286.1|288.68|285.78|289.09|286.19|288.66|285.76|304
1643979600000|2022-02-04 13:00:00|288.71|285.81|288.59|285.69|288.9|286|288.56|285.66|333
1643979900000|2022-02-04 13:05:00|288.61|285.71|288.59|285.69|288.7|285.8|288.49|285.59|310
1643980200000|2022-02-04 13:10:00|288.58|285.68|289.05|286.15|289.27|286.37|288.48|285.58|362
1643980500000|2022-02-04 13:15:00|289.04|286.14|288.87|285.97|290.02|287.12|288.87|285.97|637
1643980800000|2022-02-04 13:20:00|288.9|286|287.9|285|288.9|286|287.85|284.95|596
1643981100000|2022-02-04 13:25:00|287.88|284.98|288.27|285.37|288.71|285.81|287.83|284.93|537
1643981400000|2022-02-04 13:30:00|288.28|285.38|284.48|281.58|288.3|285.4|284.29|281.39|790
1643981700000|2022-02-04 13:35:00|284.49|281.59|285.33|282.43|285.39|282.49|284.46|281.56|647
1643982000000|2022-02-04 13:40:00|285.34|282.44|285.17|282.27|286.16|283.26|285.11|282.21|698
1643982300000|2022-02-04 13:45:00|285.14|282.24|286.75|283.85|286.75|283.85|284.72|281.82|789
1643982600000|2022-02-04 13:50:00|286.74|283.84|285.74|282.84|286.91|284.01|285.71|282.81|665
1643982900000|2022-02-04 13:55:00|285.76|282.86|285.97|283.07|285.98|283.08|284.63|281.73|656
1643983200000|2022-02-04 14:00:00|285.98|283.08|285.94|283.04|286.04|283.14|285.02|282.12|685
1643983500000|2022-02-04 14:05:00|285.95|283.05|285.84|282.94|286.52|283.62|285.74|282.84|559
1643983800000|2022-02-04 14:10:00|285.82|282.92|286.89|283.99|287.01|284.11|285.79|282.89|564
1643984100000|2022-02-04 14:15:00|286.88|283.98|288.35|285.45|288.92|286.02|286.88|283.98|673
1643984400000|2022-02-04 14:20:00|288.34|285.44|288.22|285.32|288.45|285.55|287.74|284.84|546
1643984700000|2022-02-04 14:25:00|288.21|285.31|288.36|285.46|288.79|285.89|287.9|285|646
1643985000000|2022-02-04 14:30:00|288.37|285.47|287.93|285.03|290.09|287.19|287.89|284.99|632
1643985300000|2022-02-04 14:35:00|287.94|285.04|287.7|284.8|288.04|285.14|287.17|284.27|618
1643985600000|2022-02-04 14:40:00|287.66|284.76|288.53|285.63|288.87|285.97|287.63|284.73|624
1643985900000|2022-02-04 14:45:00|288.5|285.6|288.41|285.51|289.1|286.2|288.4|285.5|726
1643986200000|2022-02-04 14:50:00|288.39|285.49|287.84|284.94|288.65|285.75|287.7|284.8|688
1643986500000|2022-02-04 14:55:00|287.85|284.95|288.69|285.79|288.84|285.94|287.85|284.95|671
1643986800000|2022-02-04 15:00:00|288.7|285.8|290.65|287.75|290.69|287.79|288.45|285.55|724
1643987100000|2022-02-04 15:05:00|290.74|287.84|293.31|290.41|293.58|290.68|290.65|287.75|879
1643987400000|2022-02-04 15:10:00|293.29|290.39|293.38|290.48|294.12|291.22|292.46|289.56|893
1643987700000|2022-02-04 15:15:00|293.4|290.5|294.91|292.01|295.96|293.06|293.33|290.43|908
1643988000000|2022-02-04 15:20:00|294.83|291.93|294.77|291.87|296.19|293.29|294.48|291.58|911
1643988300000|2022-02-04 15:25:00|294.78|291.88|294.29|291.39|295.51|292.61|294.12|291.22|829
1643988600000|2022-02-04 15:30:00|294.3|291.4|295.84|292.94|295.93|293.03|293.67|290.77|764
1643988900000|2022-02-04 15:35:00|295.83|292.93|294.66|291.76|296.54|293.64|294.18|291.28|890
1643989200000|2022-02-04 15:40:00|294.65|291.75|292.66|289.76|295.16|292.26|292.12|289.22|837
1643989500000|2022-02-04 15:45:00|292.57|289.67|293.46|290.56|293.7|290.8|291.97|289.07|902
1643989800000|2022-02-04 15:50:00|293.44|290.54|293.16|290.26|293.64|290.74|292.38|289.48|783
1643990100000|2022-02-04 15:55:00|293.15|290.25|293.66|290.76|293.76|290.86|292.82|289.92|760
1643990400000|2022-02-04 16:00:00|293.65|290.75|294.77|291.87|295.28|292.38|293.34|290.44|819
1643990700000|2022-02-04 16:05:00|294.81|291.91|294.51|291.61|295.26|292.36|294.18|291.28|785
1643991000000|2022-02-04 16:10:00|294.52|291.62|294.99|292.09|295.12|292.22|293.97|291.07|679
1643991300000|2022-02-04 16:15:00|295.03|292.13|295.44|292.54|295.82|292.92|294.84|291.94|810
1643991600000|2022-02-04 16:20:00|295.43|292.53|294.7|291.8|295.74|292.84|294.48|291.58|770
1643991900000|2022-02-04 16:25:00|294.64|291.74|299.14|296.24|299.56|296.66|294.64|291.74|870
1643992200000|2022-02-04 16:30:00|299.18|296.28|298.52|295.62|299.55|296.65|298.14|295.24|882
1643992500000|2022-02-04 16:35:00|298.53|295.63|297.91|295.01|299.48|296.58|297.91|295.01|824
1643992800000|2022-02-04 16:40:00|297.92|295.02|298.15|295.25|298.62|295.72|297.69|294.79|783
1643993100000|2022-02-04 16:45:00|298.16|295.26|297.8|294.9|298.83|295.93|297.76|294.86|754
1643993400000|2022-02-04 16:50:00|297.79|294.89|297.84|294.94|298.14|295.24|297.62|294.72|619
1643993700000|2022-02-04 16:55:00|297.85|294.95|297.85|294.95|299.28|296.38|297.62|294.72|783
1643994000000|2022-02-04 17:00:00|297.86|294.96|298.28|295.38|298.51|295.61|297.46|294.56|735
1643994300000|2022-02-04 17:05:00|298.24|295.34|298.59|295.69|298.9|296|297.98|295.08|660
1643994600000|2022-02-04 17:10:00|298.56|295.66|299.09|296.19|299.46|296.56|298.41|295.51|738
1643994900000|2022-02-04 17:15:00|299.1|296.2|298.26|295.36|299.17|296.27|298.02|295.12|690
1643995200000|2022-02-04 17:20:00|298.25|295.35|298.8|295.9|299.06|296.16|297.88|294.98|679
1643995500000|2022-02-04 17:25:00|298.72|295.82|298.66|295.76|299.04|296.14|298.64|295.74|624
1643995800000|2022-02-04 17:30:00|298.65|295.75|298.56|295.66|298.86|295.96|298.31|295.41|653
1643996100000|2022-02-04 17:35:00|298.52|295.62|299.13|296.23|299.31|296.41|298.48|295.58|633
1643996400000|2022-02-04 17:40:00|299.14|296.24|298.4|295.5|299.33|296.43|298.13|295.23|650
1643996700000|2022-02-04 17:45:00|298.43|295.53|298.9|296|299.08|296.18|298.23|295.33|611
1643997000000|2022-02-04 17:50:00|298.89|295.99|298.76|295.86|299.04|296.14|298.58|295.68|515
1643997300000|2022-02-04 17:55:00|298.78|295.88|299.05|296.15|299.22|296.32|298.67|295.77|599
1643997600000|2022-02-04 18:00:00|299.06|296.16|299.18|296.28|299.87|296.97|298.76|295.86|704
1643997900000|2022-02-04 18:05:00|299.17|296.27|299.1|296.2|299.25|296.35|298.72|295.82|640
1643998200000|2022-02-04 18:10:00|299.12|296.22|299.32|296.42|299.37|296.47|299.11|296.21|509
1643998500000|2022-02-04 18:15:00|299.29|296.39|299.51|296.61|299.54|296.64|298.84|295.94|564
1643998800000|2022-02-04 18:20:00|299.52|296.62|301.06|298.16|301.31|298.41|299.51|296.61|448
1643999100000|2022-02-04 18:25:00|301.05|298.15|300.44|297.54|301.05|298.15|299.94|297.04|548
1643999400000|2022-02-04 18:30:00|300.45|297.55|300.27|297.37|300.68|297.78|300.19|297.29|427
1643999700000|2022-02-04 18:35:00|300.28|297.38|299.31|296.41|300.38|297.48|299.19|296.29|520
1644000000000|2022-02-04 18:40:00|299.32|296.42|300|297.1|300.24|297.34|299.27|296.37|579
1644000300000|2022-02-04 18:45:00|300.02|297.12|299.92|297.02|300.09|297.19|299.7|296.8|622
1644000600000|2022-02-04 18:50:00|299.94|297.04|300.26|297.36|300.32|297.42|299.92|297.02|551
1644000900000|2022-02-04 18:55:00|300.23|297.33|300.37|297.47|300.46|297.56|299.93|297.03|557
1644001200000|2022-02-04 19:00:00|300.36|297.46|299.73|296.83|300.57|297.67|299.68|296.78|584
1644001500000|2022-02-04 19:05:00|299.74|296.84|299.89|296.99|299.94|297.04|299.62|296.72|511
1644001800000|2022-02-04 19:10:00|299.93|297.03|299.72|296.82|299.99|297.09|299.46|296.56|542
1644002100000|2022-02-04 19:15:00|299.78|296.88|299.46|296.56|299.78|296.88|299.46|296.56|482
1644002400000|2022-02-04 19:20:00|299.47|296.57|300.09|297.19|300.23|297.33|299.46|296.56|534
1644002700000|2022-02-04 19:25:00|300.08|297.18|300.11|297.21|300.46|297.56|299.98|297.08|517
1644003000000|2022-02-04 19:30:00|300.09|297.19|300.68|297.78|300.71|297.81|300.06|297.16|562
1644003300000|2022-02-04 19:35:00|300.67|297.77|300.16|297.26|300.85|297.95|300.07|297.17|657
1644003600000|2022-02-04 19:40:00|300.17|297.27|299.63|296.73|300.22|297.32|299.29|296.39|600
1644003900000|2022-02-04 19:45:00|299.61|296.71|300.43|297.53|300.43|297.53|299.47|296.57|681
1644004200000|2022-02-04 19:50:00|300.42|297.52|300.86|297.96|301.07|298.17|300.24|297.34|649
1644004500000|2022-02-04 19:55:00|300.87|297.97|300.92|298.02|301.49|298.59|300.69|297.79|714
1644004800000|2022-02-04 20:00:00|300.91|298.01|301.4|298.5|301.45|298.55|300.85|297.95|648
1644005100000|2022-02-04 20:05:00|301.38|298.48|300.98|298.08|301.45|298.55|300.8|297.9|538
1644005400000|2022-02-04 20:10:00|300.99|298.09|300.2|297.3|301.19|298.29|300.09|297.19|682
1644005700000|2022-02-04 20:15:00|300.21|297.31|299.73|296.83|300.3|297.4|299.53|296.63|564
1644006000000|2022-02-04 20:20:00|299.78|296.88|300.08|297.18|300.19|297.29|299.71|296.81|572
1644006300000|2022-02-04 20:25:00|300.09|297.19|299.78|296.88|300.24|297.34|299.57|296.67|631
1644006600000|2022-02-04 20:30:00|299.82|296.92|300.1|297.2|300.21|297.31|299.78|296.88|558
1644006900000|2022-02-04 20:35:00|300.11|297.21|299.9|297|300.12|297.22|299.74|296.84|605
1644007200000|2022-02-04 20:40:00|299.91|297.01|299.8|296.9|300.04|297.14|299.72|296.82|618
1644007500000|2022-02-04 20:45:00|299.78|296.88|299.42|296.52|299.81|296.91|299.14|296.24|628
1644007800000|2022-02-04 20:50:00|299.43|296.53|299.73|296.83|299.8|296.9|299.16|296.26|682
1644008100000|2022-02-04 20:55:00|299.74|296.84|299.48|296.58|299.76|296.86|299.26|296.36|607
1644008400000|2022-02-04 21:00:00|299.5|296.6|299.34|296.44|299.66|296.76|299.21|296.31|466
1644008700000|2022-02-04 21:05:00|299.33|296.43|299.63|296.73|299.9|297|299.32|296.42|469
1644009000000|2022-02-04 21:10:00|299.64|296.74|299.18|296.28|299.66|296.76|299.08|296.18|463
1644009300000|2022-02-04 21:15:00|299.17|296.27|299.77|296.87|299.78|296.88|299.13|296.23|385
1644009600000|2022-02-04 21:20:00|299.76|296.86|300.35|297.45|300.53|297.63|299.72|296.82|399
1644009900000|2022-02-04 21:25:00|300.34|297.44|299.99|297.09|300.35|297.45|299.81|296.91|299
1644010200000|2022-02-04 21:30:00|299.98|297.08|300|297.1|300.22|297.32|299.77|296.87|393
1644010500000|2022-02-04 21:35:00|300.01|297.11|300.16|297.26|300.34|297.44|299.97|297.07|276
1644010800000|2022-02-04 21:40:00|300.17|297.27|300.3|297.4|300.46|297.56|300.1|297.2|282
1644011100000|2022-02-04 21:45:00|300.29|297.39|300.85|297.95|301.04|298.14|300.21|297.31|351
1644011400000|2022-02-04 21:50:00|300.81|297.91|301.17|298.27|301.27|298.37|300.72|297.82|293
1644011700000|2022-02-04 21:55:00|301.16|298.26|301.32|298.42|301.33|298.43|300.72|297.82|356
1644048000000|2022-02-05 08:00:00|311.05|308.15|311.37|308.47|311.63|308.73|310.99|308.09|475
1644048300000|2022-02-05 08:05:00|311.38|308.48|311.68|308.78|311.69|308.79|311.37|308.47|356
1644048600000|2022-02-05 08:10:00|311.69|308.79|311.82|308.92|312.02|309.12|311.69|308.79|291
1644048900000|2022-02-05 08:15:00|311.85|308.95|311.9|309|312.09|309.19|311.72|308.82|388
1644049200000|2022-02-05 08:20:00|311.89|308.99|311.56|308.66|311.9|309|311.56|308.66|258
1644049500000|2022-02-05 08:25:00|311.55|308.65|312.2|309.3|312.22|309.32|311.54|308.64|381
1644049800000|2022-02-05 08:30:00|312.22|309.32|312.91|310.01|313.04|310.14|311.78|308.88|436
1644050100000|2022-02-05 08:35:00|312.88|309.98|311.13|308.23|313.12|310.22|311.05|308.15|592
1644050400000|2022-02-05 08:40:00|311.14|308.24|312.27|309.37|312.41|309.51|311.12|308.22|504
1644050700000|2022-02-05 08:45:00|312.28|309.38|312.61|309.71|312.72|309.82|312.09|309.19|447
1644051000000|2022-02-05 08:50:00|312.62|309.72|312.99|310.09|313.13|310.23|312.61|309.71|369
1644051300000|2022-02-05 08:55:00|312.97|310.07|312.95|310.05|313.08|310.18|312.9|310|304
1644051600000|2022-02-05 09:00:00|312.94|310.04|313.24|310.34|313.27|310.37|312.66|309.76|416
1644051900000|2022-02-05 09:05:00|313.23|310.33|313.5|310.6|313.99|311.09|313.19|310.29|479
1644052200000|2022-02-05 09:10:00|313.49|310.59|313.53|310.63|313.87|310.97|313.48|310.58|292
1644052500000|2022-02-05 09:15:00|313.51|310.61|313.82|310.92|313.94|311.04|313.51|310.61|414
1644052800000|2022-02-05 09:20:00|313.83|310.93|313.65|310.75|314|311.1|313.64|310.74|385
1644053100000|2022-02-05 09:25:00|313.69|310.79|313.91|311.01|313.93|311.03|313.64|310.74|341
1644053400000|2022-02-05 09:30:00|313.9|311|314.15|311.25|314.15|311.25|313.83|310.93|320
1644053700000|2022-02-05 09:35:00|314.11|311.21|314.08|311.18|314.15|311.25|313.82|310.92|298
1644054000000|2022-02-05 09:40:00|314.07|311.17|313.77|310.87|314.11|311.21|313.68|310.78|361
1644054300000|2022-02-05 09:45:00|313.78|310.88|312.3|309.4|313.79|310.89|312.13|309.23|492
1644054600000|2022-02-05 09:50:00|312.31|309.41|312.65|309.75|312.82|309.92|311.29|308.39|556
1644054900000|2022-02-05 09:55:00|312.66|309.76|314.2|311.3|314.28|311.38|312.64|309.74|539
1644055200000|2022-02-05 10:00:00|314.19|311.29|314.7|311.8|314.74|311.84|313.8|310.9|596
1644055500000|2022-02-05 10:05:00|314.71|311.81|314.15|311.25|314.92|312.02|314.12|311.22|509
1644055800000|2022-02-05 10:10:00|314.14|311.24|313.81|310.91|314.32|311.42|313.7|310.8|409
1644056100000|2022-02-05 10:15:00|313.83|310.93|313.48|310.58|313.84|310.94|313.07|310.17|515
1644056400000|2022-02-05 10:20:00|313.47|310.57|313.84|310.94|314.15|311.25|313.45|310.55|436
1644056700000|2022-02-05 10:25:00|313.86|310.96|313.67|310.77|314|311.1|313.64|310.74|388
1644057000000|2022-02-05 10:30:00|313.66|310.76|313.91|311.01|314.08|311.18|313.61|310.71|371
1644057300000|2022-02-05 10:35:00|313.92|311.02|314.1|311.2|314.25|311.35|313.92|311.02|207
1644057600000|2022-02-05 10:40:00|314.11|311.21|313.9|311|314.24|311.34|313.88|310.98|196
1644057900000|2022-02-05 10:45:00|313.91|311.01|313.86|310.96|314.06|311.16|313.83|310.93|219
1644058200000|2022-02-05 10:50:00|313.87|310.97|314.02|311.12|314.05|311.15|313.66|310.76|344
1644058500000|2022-02-05 10:55:00|314.03|311.13|314.72|311.82|314.85|311.95|314.01|311.11|290
1644058800000|2022-02-05 11:00:00|314.73|311.83|315.07|312.17|315.09|312.19|314.63|311.73|261
1644059100000|2022-02-05 11:05:00|315.06|312.16|315.01|312.11|315.16|312.26|314.9|312|193
1644059400000|2022-02-05 11:10:00|315.02|312.12|315.43|312.53|315.43|312.53|314.98|312.08|204
1644059700000|2022-02-05 11:15:00|315.42|312.52|315.14|312.24|315.65|312.75|315.07|312.17|313
1644060000000|2022-02-05 11:20:00|315.13|312.23|314.94|312.04|315.14|312.24|314.04|311.14|359
1644060300000|2022-02-05 11:25:00|314.95|312.05|315.44|312.54|315.47|312.57|314.87|311.97|281
1644060600000|2022-02-05 11:30:00|315.43|312.53|315.42|312.52|315.46|312.56|315.05|312.15|379
1644060900000|2022-02-05 11:35:00|315.41|312.51|315.62|312.72|315.64|312.74|315.2|312.3|278
1644061200000|2022-02-05 11:40:00|315.63|312.73|316.09|313.19|316.25|313.35|315.62|312.72|264
1644061500000|2022-02-05 11:45:00|316.1|313.2|316.1|313.2|316.28|313.38|315.96|313.06|230
1644061800000|2022-02-05 11:50:00|316.09|313.19|315.42|312.52|316.09|313.19|315.42|312.52|344
1644062100000|2022-02-05 11:55:00|315.45|312.55|316.21|313.31|316.34|313.44|315.44|312.54|268
1644062400000|2022-02-05 12:00:00|316.22|313.32|317.2|314.3|317.21|314.31|316.22|313.32|256
1644062700000|2022-02-05 12:05:00|317.21|314.31|316.63|313.73|317.94|315.04|316.62|313.72|378
1644063000000|2022-02-05 12:10:00|316.65|313.75|318|315.1|318|315.1|315.97|313.07|386
1644063300000|2022-02-05 12:15:00|318.01|315.11|317.75|314.85|318.25|315.35|317.46|314.56|377
1644063600000|2022-02-05 12:20:00|317.74|314.84|317.37|314.47|318.07|315.17|317.15|314.25|330
1644063900000|2022-02-05 12:25:00|317.39|314.49|317.2|314.3|317.54|314.64|317.14|314.24|317
1644064200000|2022-02-05 12:30:00|317.21|314.31|316.93|314.03|317.24|314.34|316.67|313.77|460
1644064500000|2022-02-05 12:35:00|316.94|314.04|316.33|313.43|317|314.1|316.25|313.35|423
1644064800000|2022-02-05 12:40:00|316.32|313.42|316.92|314.02|316.94|314.04|316.29|313.39|480
1644065100000|2022-02-05 12:45:00|316.96|314.06|317.04|314.14|317.3|314.4|316.95|314.05|398
1644065400000|2022-02-05 12:50:00|317.02|314.12|316.36|313.46|317.04|314.14|316.23|313.33|414
1644065700000|2022-02-05 12:55:00|316.37|313.47|316.91|314.01|317.03|314.13|316.34|313.44|461
1644066000000|2022-02-05 13:00:00|316.9|314|318.29|315.39|318.31|315.41|316.51|313.61|394
1644066300000|2022-02-05 13:05:00|318.28|315.38|318.35|315.45|318.57|315.67|318.16|315.26|412
1644066600000|2022-02-05 13:10:00|318.36|315.46|319.95|317.05|320|317.1|318.31|315.41|448
1644066900000|2022-02-05 13:15:00|319.94|317.04|319.99|317.09|320|317.1|318.96|316.06|429
1644067200000|2022-02-05 13:20:00|320.02|317.12|321.7|318.8|322.23|319.33|319.96|317.06|491
1644067500000|2022-02-05 13:25:00|321.68|318.78|322.14|319.24|322.5|319.6|321.4|318.5|364
1644067800000|2022-02-05 13:30:00|322.13|319.23|320.78|317.88|322.13|319.23|320.75|317.85|365
1644068100000|2022-02-05 13:35:00|320.79|317.89|321.01|318.11|321.25|318.35|320.71|317.81|507
1644068400000|2022-02-05 13:40:00|321|318.1|320.18|317.28|321.07|318.17|320.13|317.23|452
1644068700000|2022-02-05 13:45:00|320.17|317.27|320.19|317.29|320.67|317.77|320.14|317.24|434
1644069000000|2022-02-05 13:50:00|320.18|317.28|320.43|317.53|320.66|317.76|320.1|317.2|377
1644069300000|2022-02-05 13:55:00|320.42|317.52|320.47|317.57|320.52|317.62|320.04|317.14|212
1644069600000|2022-02-05 14:00:00|320.49|317.59|319.73|316.83|320.53|317.63|319.45|316.55|426
1644069900000|2022-02-05 14:05:00|319.72|316.82|320.2|317.3|320.27|317.37|319.72|316.82|237
1644070200000|2022-02-05 14:10:00|320.19|317.29|320.92|318.02|321.98|319.08|319.57|316.67|379
1644070500000|2022-02-05 14:15:00|320.93|318.03|321.06|318.16|321.4|318.5|320.78|317.88|275
1644070800000|2022-02-05 14:20:00|321.04|318.14|321.68|318.78|321.95|319.05|320.84|317.94|471
1644071100000|2022-02-05 14:25:00|321.69|318.79|321.89|318.99|322.33|319.43|321.57|318.67|421
1644071400000|2022-02-05 14:30:00|321.9|319|324.08|321.18|324.18|321.28|321.73|318.83|487
1644071700000|2022-02-05 14:35:00|324.07|321.17|323.57|320.67|325.05|322.15|323.25|320.35|555
1644072000000|2022-02-05 14:40:00|323.56|320.66|323.26|320.36|323.88|320.98|322.91|320.01|451
1644072300000|2022-02-05 14:45:00|323.29|320.39|323.72|320.82|323.73|320.83|323.03|320.13|457
1644072600000|2022-02-05 14:50:00|323.73|320.83|325.55|322.65|325.67|322.77|323.7|320.8|494
1644072900000|2022-02-05 14:55:00|325.56|322.66|323.95|321.05|326.44|323.54|323.5|320.6|817
1644073200000|2022-02-05 15:00:00|323.9|321|322.3|319.4|323.9|321|321.23|318.33|682
1644073500000|2022-02-05 15:05:00|322.31|319.41|323.59|320.69|323.61|320.71|322.2|319.3|576
1644073800000|2022-02-05 15:10:00|323.58|320.68|323.47|320.57|324.37|321.47|323.11|320.21|683
1644074100000|2022-02-05 15:15:00|323.46|320.56|324.89|321.99|325.02|322.12|323.28|320.38|677
1644074400000|2022-02-05 15:20:00|324.88|321.98|322.81|319.91|324.97|322.07|322.57|319.67|712
1644074700000|2022-02-05 15:25:00|322.8|319.9|323.53|320.63|323.59|320.69|322.73|319.83|599
1644075000000|2022-02-05 15:30:00|323.52|320.62|324.23|321.33|324.55|321.65|323.47|320.57|551
1644075300000|2022-02-05 15:35:00|324.24|321.34|324.51|321.61|324.99|322.09|324.24|321.34|620
1644075600000|2022-02-05 15:40:00|324.5|321.6|323.85|320.95|324.99|322.09|323.83|320.93|560
1644075900000|2022-02-05 15:45:00|323.84|320.94|323.44|320.54|323.84|320.94|323.12|320.22|508
1644076200000|2022-02-05 15:50:00|323.46|320.56|323|320.1|323.51|320.61|322.53|319.63|593
1644076500000|2022-02-05 15:55:00|323.01|320.11|324.1|321.2|324.17|321.27|323|320.1|398
1644076800000|2022-02-05 16:00:00|324.12|321.22|323.18|320.28|324.6|321.7|323.11|320.21|645
1644077100000|2022-02-05 16:05:00|323.17|320.27|323.25|320.35|323.44|320.54|323.02|320.12|583
1644077400000|2022-02-05 16:10:00|323.27|320.37|323.25|320.35|323.28|320.38|322.85|319.95|503
1644077700000|2022-02-05 16:15:00|323.26|320.36|324.6|321.7|324.67|321.77|323.09|320.19|425
1644078000000|2022-02-05 16:20:00|324.59|321.69|325.43|322.53|326.05|323.15|324.43|321.53|498
1644078300000|2022-02-05 16:25:00|325.44|322.54|327.46|324.56|327.49|324.59|325.33|322.43|478
1644078600000|2022-02-05 16:30:00|327.48|324.58|328.54|325.64|328.74|325.84|327.22|324.32|471
1644078900000|2022-02-05 16:35:00|328.53|325.63|326.36|323.46|328.57|325.67|326|323.1|545
1644079200000|2022-02-05 16:40:00|326.33|323.43|324.95|322.05|326.36|323.46|324.92|322.02|589
1644079500000|2022-02-05 16:45:00|324.94|322.04|323.01|320.11|324.97|322.07|322.58|319.68|629
1644079800000|2022-02-05 16:50:00|323.03|320.13|321.6|318.7|323.18|320.28|321.46|318.56|611
1644080100000|2022-02-05 16:55:00|321.44|318.54|320.68|317.78|321.79|318.89|320.16|317.26|580
1644080400000|2022-02-05 17:00:00|320.69|317.79|319.52|316.62|321.72|318.82|319.22|316.32|652
1644080700000|2022-02-05 17:05:00|319.51|316.61|319.09|316.19|320.38|317.48|318.77|315.87|673
1644081000000|2022-02-05 17:10:00|319.1|316.2|318.5|315.6|319.43|316.53|318.06|315.16|739
1644081300000|2022-02-05 17:15:00|318.51|315.61|320.8|317.9|321|318.1|317.32|314.42|677
1644081600000|2022-02-05 17:20:00|320.77|317.87|323.03|320.13|323.09|320.19|320.73|317.83|567
1644081900000|2022-02-05 17:25:00|323.01|320.11|322.95|320.05|323.17|320.27|321.45|318.55|651
1644082200000|2022-02-05 17:30:00|322.94|320.04|324.76|321.86|324.98|322.08|322.82|319.92|606
1644082500000|2022-02-05 17:35:00|324.8|321.9|324.48|321.58|325.26|322.36|324.48|321.58|590
1644082800000|2022-02-05 17:40:00|324.47|321.57|326.12|323.22|326.12|323.22|324.45|321.55|505
1644083100000|2022-02-05 17:45:00|326.14|323.24|329.84|326.94|330.52|327.62|325.44|322.54|752
1644083400000|2022-02-05 17:50:00|329.83|326.93|328.08|325.18|330.46|327.56|327.94|325.04|713
1644083700000|2022-02-05 17:55:00|328.09|325.19|328|325.1|328.54|325.64|327.84|324.94|646
1644084000000|2022-02-05 18:00:00|328.02|325.12|327.47|324.57|328.03|325.13|327.08|324.18|567
1644084300000|2022-02-05 18:05:00|327.51|324.61|327.81|324.91|328.16|325.26|327.1|324.2|420
1644084600000|2022-02-05 18:10:00|327.77|324.87|326.56|323.66|327.77|324.87|326.44|323.54|444
1644084900000|2022-02-05 18:15:00|326.55|323.65|326.08|323.18|326.68|323.78|325.95|323.05|364
1644085200000|2022-02-05 18:20:00|326.07|323.17|326.42|323.52|327.38|324.48|325.99|323.09|357
1644085500000|2022-02-05 18:25:00|326.43|323.53|325.31|322.41|326.43|323.53|324.91|322.01|407
1644085800000|2022-02-05 18:30:00|325.3|322.4|325|322.1|325.53|322.63|324.93|322.03|313
1644086100000|2022-02-05 18:35:00|324.99|322.09|324.03|321.13|325.13|322.23|323.69|320.79|421
1644086400000|2022-02-05 18:40:00|324.02|321.12|324.24|321.34|324.61|321.71|323.93|321.03|428
1644086700000|2022-02-05 18:45:00|324.23|321.33|323.58|320.68|324.25|321.35|323.37|320.47|543
1644087000000|2022-02-05 18:50:00|323.61|320.71|323.32|320.42|323.72|320.82|323.06|320.16|504
1644087300000|2022-02-05 18:55:00|323.31|320.41|323.6|320.7|323.74|320.84|323.16|320.26|477
1644087600000|2022-02-05 19:00:00|323.61|320.71|323.07|320.17|323.61|320.71|322.81|319.91|486
1644087900000|2022-02-05 19:05:00|323.08|320.18|322.31|319.41|323.21|320.31|322.28|319.38|468
1644088200000|2022-02-05 19:10:00|322.33|319.43|322.31|319.41|322.51|319.61|321.77|318.87|460
1644088500000|2022-02-05 19:15:00|322.3|319.4|322.29|319.39|322.6|319.7|322.04|319.14|495
1644088800000|2022-02-05 19:20:00|322.31|319.41|321.76|318.86|322.34|319.44|321.37|318.47|442
1644089100000|2022-02-05 19:25:00|321.75|318.85|320.83|317.93|321.8|318.9|320.83|317.93|474
1644089400000|2022-02-05 19:30:00|320.84|317.94|321.13|318.23|321.42|318.52|320.27|317.37|542
1644089700000|2022-02-05 19:35:00|321.12|318.22|321.21|318.31|321.66|318.76|320.9|318|489
1644090000000|2022-02-05 19:40:00|321.2|318.3|320.69|317.79|321.21|318.31|320.53|317.63|381
1644090300000|2022-02-05 19:45:00|320.68|317.78|320.3|317.4|320.92|318.02|320.21|317.31|426
1644090600000|2022-02-05 19:50:00|320.33|317.43|320.62|317.72|320.74|317.84|320.11|317.21|491
1644090900000|2022-02-05 19:55:00|320.61|317.71|320.55|317.65|320.78|317.88|320.05|317.15|508
1644091200000|2022-02-05 20:00:00|320.56|317.66|320.64|317.74|321.58|318.68|320.34|317.44|610
1644091500000|2022-02-05 20:05:00|320.65|317.75|320.44|317.54|321.21|318.31|320.26|317.36|560
1644091800000|2022-02-05 20:10:00|320.45|317.55|320.83|317.93|320.97|318.07|320.34|317.44|527
1644092100000|2022-02-05 20:15:00|320.8|317.9|320.49|317.59|321.05|318.15|320.16|317.26|536
1644092400000|2022-02-05 20:20:00|320.47|317.57|320.8|317.9|320.83|317.93|320.37|317.47|473
1644092700000|2022-02-05 20:25:00|320.84|317.94|320.91|318.01|321.74|318.84|320.81|317.91|557
1644093000000|2022-02-05 20:30:00|320.87|317.97|321.12|318.22|321.27|318.37|320.71|317.81|527
1644093300000|2022-02-05 20:35:00|321.16|318.26|321.24|318.34|321.39|318.49|321.06|318.16|428
1644093600000|2022-02-05 20:40:00|321.26|318.36|321.66|318.76|321.71|318.81|321.24|318.34|365
1644093900000|2022-02-05 20:45:00|321.65|318.75|322.35|319.45|322.48|319.58|321.65|318.75|436
1644094200000|2022-02-05 20:50:00|322.34|319.44|322.65|319.75|322.95|320.05|322.34|319.44|383
1644094500000|2022-02-05 20:55:00|322.61|319.71|323.74|320.84|323.79|320.89|322.56|319.66|356
1644094800000|2022-02-05 21:00:00|323.73|320.83|322.69|319.79|323.78|320.88|322.67|319.77|438
1644095100000|2022-02-05 21:05:00|322.7|319.8|323.66|320.76|323.95|321.05|322.66|319.76|410
1644095400000|2022-02-05 21:10:00|323.68|320.78|324.28|321.38|324.36|321.46|323.59|320.69|293
1644095700000|2022-02-05 21:15:00|324.26|321.36|323.66|320.76|324.28|321.38|323.3|320.4|505
1644096000000|2022-02-05 21:20:00|323.65|320.75|323.46|320.56|323.67|320.77|323.33|320.43|456
1644096300000|2022-02-05 21:25:00|323.44|320.54|323.88|320.98|323.93|321.03|323.41|320.51|324
1644096600000|2022-02-05 21:30:00|323.89|320.99|323.59|320.69|323.89|320.99|322.83|319.93|450
1644096900000|2022-02-05 21:35:00|323.6|320.7|323.66|320.76|323.72|320.82|323.57|320.67|375
1644097200000|2022-02-05 21:40:00|323.65|320.75|323.8|320.9|323.81|320.91|323.62|320.72|408
1644097500000|2022-02-05 21:45:00|323.77|320.87|323.29|320.39|323.78|320.88|322.96|320.06|465
1644097800000|2022-02-05 21:50:00|323.28|320.38|323.18|320.28|323.34|320.44|323.06|320.16|335
1644098100000|2022-02-05 21:55:00|323.2|320.3|322.72|319.82|323.37|320.47|322.72|319.82|483
1644098400000|2022-02-05 22:00:00|322.7|319.8|323.33|320.43|323.43|320.53|322.67|319.77|511
1644098700000|2022-02-05 22:05:00|323.31|320.41|323.1|320.2|323.68|320.78|322.91|320.01|462
1644099000000|2022-02-05 22:10:00|323.11|320.21|323.31|320.41|323.36|320.46|322.98|320.08|416
1644099300000|2022-02-05 22:15:00|323.33|320.43|323.15|320.25|323.52|320.62|323.06|320.16|400
1644099600000|2022-02-05 22:20:00|323.16|320.26|323.16|320.26|323.26|320.36|323.13|320.23|160
1644099900000|2022-02-05 22:25:00|323.17|320.27|322.96|320.06|323.19|320.29|322.81|319.91|131
1644100200000|2022-02-05 22:30:00|322.97|320.07|323.05|320.15|323.05|320.15|322.95|320.05|80
1644100500000|2022-02-05 22:35:00|323.04|320.14|322.99|320.09|323.05|320.15|322.94|320.04|118
1644100800000|2022-02-05 22:40:00|323|320.1|322.88|319.98|323|320.1|322.83|319.93|132
1644101100000|2022-02-05 22:45:00|322.89|319.99|323.19|320.29|323.29|320.39|322.53|319.63|226
1644101400000|2022-02-05 22:50:00|323.2|320.3|323.19|320.29|323.22|320.32|323.01|320.11|185
1644101700000|2022-02-05 22:55:00|323.18|320.28|323.44|320.54|323.46|320.56|323.18|320.28|152
1644102000000|2022-02-05 23:00:00|323.45|320.55|323.85|320.95|324|321.1|323.25|320.35|199
1644102300000|2022-02-05 23:05:00|323.84|320.94|323.97|321.07|323.97|321.07|323.62|320.72|215
1644102600000|2022-02-05 23:10:00|323.96|321.06|324.02|321.12|324.04|321.14|323.8|320.9|244
1644102900000|2022-02-05 23:15:00|324.01|321.11|323.94|321.04|324.46|321.56|323.89|320.99|288
1644103200000|2022-02-05 23:20:00|323.95|321.05|323.22|320.32|324.04|321.14|322.95|320.05|409
1644103500000|2022-02-05 23:25:00|323.2|320.3|322.81|319.91|323.47|320.57|322.67|319.77|389
1644103800000|2022-02-05 23:30:00|322.78|319.88|322.52|319.62|322.98|320.08|322.21|319.31|436
1644104100000|2022-02-05 23:35:00|322.51|319.61|322.21|319.31|322.55|319.65|322|319.1|337
1644104400000|2022-02-05 23:40:00|322.23|319.33|322.79|319.89|322.87|319.97|322.18|319.28|414
1644104700000|2022-02-05 23:45:00|322.75|319.85|322.66|319.76|323.46|320.56|322.66|319.76|461
1644105000000|2022-02-05 23:50:00|322.7|319.8|322.19|319.29|322.88|319.98|321.78|318.88|504
1644105300000|2022-02-05 23:55:00|322.18|319.28|321.96|319.06|322.43|319.53|321.94|319.04|429
1644105600000|2022-02-06 00:00:00|321.95|319.05|323.03|320.13|323.03|320.13|321.94|319.04|479
1644105900000|2022-02-06 00:05:00|322.97|320.07|322.81|319.91|323.17|320.27|322.59|319.69|408
1644106200000|2022-02-06 00:10:00|322.76|319.86|323.53|320.63|323.56|320.66|322.49|319.59|455
1644106500000|2022-02-06 00:15:00|323.55|320.65|323.15|320.25|324.22|321.32|323.13|320.23|377
1644106800000|2022-02-06 00:20:00|323.16|320.26|323.83|320.93|323.93|321.03|322.92|320.02|352
1644107100000|2022-02-06 00:25:00|323.86|320.96|323.07|320.17|324.06|321.16|323.05|320.15|395
1644107400000|2022-02-06 00:30:00|323.06|320.16|322.71|319.81|323.19|320.29|322.21|319.31|452
1644107700000|2022-02-06 00:35:00|322.7|319.8|323.23|320.33|323.29|320.39|322.67|319.77|343
1644108000000|2022-02-06 00:40:00|323.24|320.34|323.13|320.23|323.31|320.41|322.98|320.08|302
1644108300000|2022-02-06 00:45:00|323.12|320.22|323.52|320.62|323.58|320.68|322.96|320.06|328
1644108600000|2022-02-06 00:50:00|323.53|320.63|324.33|321.43|324.42|321.52|323.53|320.63|425
1644108900000|2022-02-06 00:55:00|324.34|321.44|324.54|321.64|324.63|321.73|324.33|321.43|272
1644109200000|2022-02-06 01:00:00|324.53|321.63|324.81|321.91|325.16|322.26|324.53|321.63|275
1644109500000|2022-02-06 01:05:00|324.8|321.9|325.21|322.31|325.23|322.33|324.8|321.9|230
1644109800000|2022-02-06 01:10:00|325.2|322.3|325.76|322.86|325.78|322.88|325.19|322.29|133
1644110100000|2022-02-06 01:15:00|325.77|322.87|325.29|322.39|325.8|322.9|325.05|322.15|228
1644110400000|2022-02-06 01:20:00|325.28|322.38|325.66|322.76|325.72|322.82|325.18|322.28|112
1644110700000|2022-02-06 01:25:00|325.67|322.77|325.9|323|325.91|323.01|325.53|322.63|337
1644111000000|2022-02-06 01:30:00|325.91|323.01|326.38|323.48|326.38|323.48|325.9|323|215
1644111300000|2022-02-06 01:35:00|326.37|323.47|326.54|323.64|326.55|323.65|326.21|323.31|201
1644111600000|2022-02-06 01:40:00|326.55|323.65|327.04|324.14|327.09|324.19|326.55|323.65|120
1644111900000|2022-02-06 01:45:00|327.03|324.13|328.19|325.29|328.28|325.38|327.03|324.13|327
1644112200000|2022-02-06 01:50:00|328.21|325.31|329.27|326.37|329.27|326.37|328.13|325.23|206
1644112500000|2022-02-06 01:55:00|329.26|326.36|328.92|326.02|329.56|326.66|328.71|325.81|368
1644112800000|2022-02-06 02:00:00|328.91|326.01|328.61|325.71|328.94|326.04|327.94|325.04|474
1644113100000|2022-02-06 02:05:00|328.62|325.72|328.42|325.52|328.67|325.77|328.39|325.49|278
1644113400000|2022-02-06 02:10:00|328.39|325.49|328.49|325.59|328.58|325.68|328.34|325.44|325
1644113700000|2022-02-06 02:15:00|328.53|325.63|328.05|325.15|328.54|325.64|327.97|325.07|320
1644114000000|2022-02-06 02:20:00|328.04|325.14|328.68|325.78|328.98|326.08|327.96|325.06|379
1644114300000|2022-02-06 02:25:00|328.67|325.77|328.46|325.56|328.69|325.79|328.45|325.55|280
1644114600000|2022-02-06 02:30:00|328.45|325.55|328.16|325.26|328.5|325.6|327.48|324.58|375
1644114900000|2022-02-06 02:35:00|328.13|325.23|328.26|325.36|328.58|325.68|327.87|324.97|352
1644115200000|2022-02-06 02:40:00|328.25|325.35|327.59|324.69|328.27|325.37|327.43|324.53|188
1644115500000|2022-02-06 02:45:00|327.58|324.68|327.27|324.37|327.58|324.68|327.23|324.33|126
1644115800000|2022-02-06 02:50:00|327.26|324.36|327.66|324.76|327.68|324.78|327.14|324.24|217
1644116100000|2022-02-06 02:55:00|327.67|324.77|328.68|325.78|328.69|325.79|327.57|324.67|217
1644116400000|2022-02-06 03:00:00|328.69|325.79|329.01|326.11|329.01|326.11|328.51|325.61|177
1644116700000|2022-02-06 03:05:00|329|326.1|329.06|326.16|329.44|326.54|329|326.1|206
1644117000000|2022-02-06 03:10:00|329.07|326.17|328.86|325.96|329.07|326.17|328.76|325.86|175
1644117300000|2022-02-06 03:15:00|328.84|325.94|328.55|325.65|328.95|326.05|328.54|325.64|203
1644117600000|2022-02-06 03:20:00|328.54|325.64|328.71|325.81|328.86|325.96|328.54|325.64|282
1644117900000|2022-02-06 03:25:00|328.74|325.84|329.03|326.13|329.23|326.33|328.61|325.71|159
1644118200000|2022-02-06 03:30:00|329.02|326.12|329.56|326.66|329.58|326.68|329|326.1|222
1644118500000|2022-02-06 03:35:00|329.53|326.63|329.54|326.64|329.64|326.74|329.29|326.39|320
1644118800000|2022-02-06 03:40:00|329.52|326.62|329.41|326.51|329.64|326.74|329.32|326.42|269
1644119100000|2022-02-06 03:45:00|329.45|326.55|328.71|325.81|329.46|326.56|328.69|325.79|355
1644119400000|2022-02-06 03:50:00|328.72|325.82|328.96|326.06|328.97|326.07|328.49|325.59|312
1644119700000|2022-02-06 03:55:00|328.97|326.07|327.91|325.01|328.97|326.07|327.74|324.84|334
1644120000000|2022-02-06 04:00:00|327.92|325.02|327.96|325.06|328.77|325.87|327.91|325.01|409
1644120300000|2022-02-06 04:05:00|327.93|325.03|325.34|322.44|327.94|325.04|325.02|322.12|472
1644120600000|2022-02-06 04:10:00|325.35|322.45|325.68|322.78|326.52|323.62|325.25|322.35|527
1644120900000|2022-02-06 04:15:00|325.72|322.82|324.38|321.48|325.73|322.83|324.09|321.19|544
1644121200000|2022-02-06 04:20:00|324.41|321.51|324.88|321.98|325.3|322.4|324.22|321.32|388
1644121500000|2022-02-06 04:25:00|324.86|321.96|324.56|321.66|324.96|322.06|324.56|321.66|131
1644122100000|2022-02-06 04:35:00|325.56|322.66|325.53|322.63|325.58|322.68|325.52|322.62|27
1644122400000|2022-02-06 04:40:00|325.54|322.64|325.06|322.16|325.54|322.64|325.05|322.15|233
1644122700000|2022-02-06 04:45:00|325.08|322.18|325.58|322.68|325.63|322.73|325.03|322.13|264
1644123000000|2022-02-06 04:50:00|325.57|322.67|325.52|322.62|325.7|322.8|325.49|322.59|188
1644123300000|2022-02-06 04:55:00|325.53|322.63|325.98|323.08|326.19|323.29|325.45|322.55|217
1644123600000|2022-02-06 05:00:00|325.96|323.06|325.27|322.37|326|323.1|325.26|322.36|296
1644123900000|2022-02-06 05:05:00|325.29|322.39|325.55|322.65|325.57|322.67|325.27|322.37|263
1644124200000|2022-02-06 05:10:00|325.56|322.66|325.22|322.32|325.59|322.69|325|322.1|337
1644124500000|2022-02-06 05:15:00|325.21|322.31|325.34|322.44|325.54|322.64|325.21|322.31|327
1644124800000|2022-02-06 05:20:00|325.33|322.43|325.63|322.73|325.98|323.08|325.33|322.43|343
1644125100000|2022-02-06 05:25:00|325.66|322.76|325.88|322.98|325.89|322.99|325.32|322.42|211
1644125400000|2022-02-06 05:30:00|325.87|322.97|326.17|323.27|326.24|323.34|325.81|322.91|249
1644125700000|2022-02-06 05:35:00|326.18|323.28|326.38|323.48|326.4|323.5|325.98|323.08|266
1644126000000|2022-02-06 05:40:00|326.37|323.47|327.91|325.01|327.91|325.01|326.12|323.22|334
1644126300000|2022-02-06 05:45:00|327.85|324.95|327.85|324.95|327.87|324.97|327.46|324.56|198
1644126600000|2022-02-06 05:50:00|327.86|324.96|327.54|324.64|327.87|324.97|327.19|324.29|313
1644126900000|2022-02-06 05:55:00|327.55|324.65|327.53|324.63|327.72|324.82|327.36|324.46|277
1644127200000|2022-02-06 06:00:00|327.52|324.62|327.52|324.62|327.58|324.68|327.28|324.38|318
1644127500000|2022-02-06 06:05:00|327.53|324.63|327.02|324.12|327.64|324.74|326.86|323.96|334
1644127800000|2022-02-06 06:10:00|327.01|324.11|326.42|323.52|327.03|324.13|326.41|323.51|356
1644128100000|2022-02-06 06:15:00|326.44|323.54|325.57|322.67|326.48|323.58|325.42|322.52|483
1644128400000|2022-02-06 06:20:00|325.58|322.68|325.4|322.5|325.89|322.99|325.4|322.5|300
1644128700000|2022-02-06 06:25:00|325.41|322.51|325.95|323.05|326.58|323.68|325.4|322.5|416
1644129000000|2022-02-06 06:30:00|325.94|323.04|325.89|322.99|325.95|323.05|325.54|322.64|357
1644129300000|2022-02-06 06:35:00|325.86|322.96|325.64|322.74|326.22|323.32|325.64|322.74|331
1644129600000|2022-02-06 06:40:00|325.66|322.76|325.2|322.3|325.66|322.76|325.06|322.16|364
1644129900000|2022-02-06 06:45:00|325.18|322.28|325.1|322.2|325.42|322.52|325.09|322.19|324
1644130200000|2022-02-06 06:50:00|325.13|322.23|324.01|321.11|325.13|322.23|324|321.1|387
1644130500000|2022-02-06 06:55:00|324|321.1|323.81|320.91|324.02|321.12|323.23|320.33|429
1644130800000|2022-02-06 07:00:00|323.82|320.92|323.56|320.66|324.12|321.22|323.25|320.35|400
1644131100000|2022-02-06 07:05:00|323.58|320.68|323.72|320.82|323.88|320.98|323.41|320.51|334
1644131400000|2022-02-06 07:10:00|323.71|320.81|323.62|320.72|323.71|320.81|323.32|320.42|326
1644131700000|2022-02-06 07:15:00|323.63|320.73|323.18|320.28|323.63|320.73|323.1|320.2|279
1644132000000|2022-02-06 07:20:00|323.2|320.3|322.99|320.09|323.62|320.72|322.94|320.04|350
1644132300000|2022-02-06 07:25:00|322.98|320.08|322.55|319.65|322.99|320.09|322.53|319.63|365
1644132600000|2022-02-06 07:30:00|322.54|319.64|323.64|320.74|323.7|320.8|322.42|319.52|354
1644132900000|2022-02-06 07:35:00|323.61|320.71|323.4|320.5|323.61|320.71|323.04|320.14|339
1644133200000|2022-02-06 07:40:00|323.41|320.51|323.93|321.03|323.98|321.08|323.37|320.47|334
1644133500000|2022-02-06 07:45:00|323.94|321.04|325.01|322.11|325.38|322.48|323.75|320.85|591
1644133800000|2022-02-06 07:50:00|325|322.1|324.85|321.95|325.14|322.24|324.8|321.9|413
1644134100000|2022-02-06 07:55:00|324.84|321.94|324.58|321.68|325.16|322.26|324.48|321.58|435
1644134400000|2022-02-06 08:00:00|324.57|321.67|323.82|320.92|324.82|321.92|323.75|320.85|366
1644134700000|2022-02-06 08:05:00|323.81|320.91|324.35|321.45|324.37|321.47|323.79|320.89|336
1644135000000|2022-02-06 08:10:00|324.34|321.44|324.22|321.32|324.68|321.78|324.22|321.32|230
1644135300000|2022-02-06 08:15:00|324.21|321.31|323.83|320.93|324.22|321.32|323.38|320.48|287
1644135600000|2022-02-06 08:20:00|323.82|320.92|324.03|321.13|324.04|321.14|323.5|320.6|282
1644135900000|2022-02-06 08:25:00|324.05|321.15|323.88|320.98|324.35|321.45|322.91|320.01|293
1644136200000|2022-02-06 08:30:00|323.87|320.97|323.23|320.33|323.87|320.97|323.15|320.25|353
1644136500000|2022-02-06 08:35:00|323.24|320.34|324.55|321.65|324.56|321.66|323.23|320.33|260
1644136800000|2022-02-06 08:40:00|324.56|321.66|324.48|321.58|324.88|321.98|324.04|321.14|243
1644137100000|2022-02-06 08:45:00|324.47|321.57|324.31|321.41|324.49|321.59|324.14|321.24|375
1644137400000|2022-02-06 08:50:00|324.32|321.42|325.26|322.36|325.3|322.4|324.32|321.42|287
1644137700000|2022-02-06 08:55:00|325.25|322.35|326.17|323.27|326.3|323.4|325.05|322.15|328
1644138000000|2022-02-06 09:00:00|326.16|323.26|325.59|322.69|326.16|323.26|325.25|322.35|325
1644138300000|2022-02-06 09:05:00|325.61|322.71|325.98|323.08|326.26|323.36|325.61|322.71|247
1644138600000|2022-02-06 09:10:00|326.01|323.11|326.12|323.22|326.15|323.25|325.49|322.59|238
1644138900000|2022-02-06 09:15:00|326.15|323.25|326.53|323.63|326.61|323.71|326.11|323.21|330
1644139200000|2022-02-06 09:20:00|326.54|323.64|327|324.1|327.05|324.15|326.54|323.64|209
1644139500000|2022-02-06 09:25:00|327.01|324.11|327.05|324.15|327.05|324.15|326.77|323.87|130
1644139800000|2022-02-06 09:30:00|327.07|324.17|326.95|324.05|327.4|324.5|326.94|324.04|188
1644140100000|2022-02-06 09:35:00|326.94|324.04|326.93|324.03|327.07|324.17|326.79|323.89|97
1644140400000|2022-02-06 09:40:00|327.07|324.17|326.57|323.67|327.23|324.33|326.57|323.67|224
1644140700000|2022-02-06 09:45:00|326.54|323.64|327.15|324.25|327.16|324.26|326.52|323.62|146
1644141000000|2022-02-06 09:50:00|327.16|324.26|326.93|324.03|327.26|324.36|326.93|324.03|100
1644141300000|2022-02-06 09:55:00|326.94|324.04|327.19|324.29|327.2|324.3|326.81|323.91|143
1644141600000|2022-02-06 10:00:00|327.2|324.3|327.43|324.53|327.5|324.6|327.18|324.28|259
1644141900000|2022-02-06 10:05:00|327.42|324.52|327.03|324.13|327.42|324.52|327.03|324.13|151
1644142200000|2022-02-06 10:10:00|327.04|324.14|326.38|323.48|327.04|324.14|326.38|323.48|280
1644142500000|2022-02-06 10:15:00|326.39|323.49|326.36|323.46|326.4|323.5|326.1|323.2|204
1644142800000|2022-02-06 10:20:00|326.35|323.45|325.36|322.46|326.56|323.66|325.36|322.46|188
1644143100000|2022-02-06 10:25:00|325.37|322.47|325.54|322.64|325.96|323.06|325.37|322.47|240
1644143400000|2022-02-06 10:30:00|325.52|322.62|324.02|321.12|325.52|322.62|324|321.1|191
1644143700000|2022-02-06 10:35:00|324.03|321.13|324.56|321.66|324.76|321.86|324.02|321.12|296
1644144000000|2022-02-06 10:40:00|324.55|321.65|324.3|321.4|324.66|321.76|324.22|321.32|219
1644144300000|2022-02-06 10:45:00|324.31|321.41|323.89|320.99|324.54|321.64|323.64|320.74|211
1644144600000|2022-02-06 10:50:00|323.88|320.98|323.85|320.95|324.3|321.4|323.82|320.92|224
1644144900000|2022-02-06 10:55:00|323.84|320.94|323.65|320.75|324.04|321.14|323.58|320.68|217
1644145200000|2022-02-06 11:00:00|323.66|320.76|323.62|320.72|324.1|321.2|323.62|320.72|291
1644145500000|2022-02-06 11:05:00|323.61|320.71|322.96|320.06|323.61|320.71|322.95|320.05|282
1644145800000|2022-02-06 11:10:00|322.97|320.07|323.21|320.31|323.34|320.44|322.93|320.03|304
1644146100000|2022-02-06 11:15:00|323.2|320.3|323.13|320.23|323.54|320.64|323.09|320.19|186
1644146400000|2022-02-06 11:20:00|323.12|320.22|323.09|320.19|323.37|320.47|323.06|320.16|227
1644146700000|2022-02-06 11:25:00|323.07|320.17|323.15|320.25|323.31|320.41|323.06|320.16|118
1644147000000|2022-02-06 11:30:00|323.14|320.24|323.1|320.2|323.16|320.26|322.82|319.92|123
1644147300000|2022-02-06 11:35:00|323.09|320.19|323.11|320.21|323.23|320.33|322.86|319.96|188
1644147600000|2022-02-06 11:40:00|323.1|320.2|322.49|319.59|323.3|320.4|322.45|319.55|198
1644147900000|2022-02-06 11:45:00|322.5|319.6|321.88|318.98|322.5|319.6|320.9|318|403
1644148200000|2022-02-06 11:50:00|321.87|318.97|321.91|319.01|322.15|319.25|321.66|318.76|323
1644148500000|2022-02-06 11:55:00|321.9|319|322.15|319.25|322.16|319.26|321.81|318.91|229
1644148800000|2022-02-06 12:00:00|322.16|319.26|321.92|319.02|322.44|319.54|321.92|319.02|198
1644149100000|2022-02-06 12:05:00|321.96|319.06|323.12|320.22|323.23|320.33|321.96|319.06|363
1644149400000|2022-02-06 12:10:00|323.14|320.24|323.24|320.34|323.27|320.37|323.03|320.13|207
1644149700000|2022-02-06 12:15:00|323.25|320.35|323.28|320.38|323.37|320.47|323.14|320.24|151
1644150000000|2022-02-06 12:20:00|323.29|320.39|323.1|320.2|323.33|320.43|323.04|320.14|79
1644150300000|2022-02-06 12:25:00|323.11|320.21|323.35|320.45|323.38|320.48|323.11|320.21|156
1644150600000|2022-02-06 12:30:00|323.36|320.46|323.37|320.47|323.44|320.54|323.31|320.41|196
1644150900000|2022-02-06 12:35:00|323.38|320.48|322.89|319.99|323.38|320.48|322.83|319.93|196
1644151200000|2022-02-06 12:40:00|322.84|319.94|322.46|319.56|322.94|320.04|322.43|319.53|228
1644151500000|2022-02-06 12:45:00|322.47|319.57|321.09|318.19|322.47|319.57|320.76|317.86|289
1644151800000|2022-02-06 12:50:00|321.1|318.2|322.06|319.16|322.06|319.16|321.05|318.15|244
1644152100000|2022-02-06 12:55:00|322.07|319.17|322.52|319.62|322.53|319.63|321.62|318.72|306
1644152400000|2022-02-06 13:00:00|322.51|319.61|322.63|319.73|323.02|320.12|322.14|319.24|292
1644152700000|2022-02-06 13:05:00|322.62|319.72|324.26|321.36|324.26|321.36|322.51|319.61|392
1644153000000|2022-02-06 13:10:00|324.29|321.39|322.14|319.24|324.6|321.7|321.92|319.02|567
1644153300000|2022-02-06 13:15:00|322.12|319.22|322.09|319.19|322.29|319.39|321.17|318.27|495
1644153600000|2022-02-06 13:20:00|322.08|319.18|322.7|319.8|322.78|319.88|321.73|318.83|347
1644153900000|2022-02-06 13:25:00|322.69|319.79|323.83|320.93|323.96|321.06|322.67|319.77|399
1644154200000|2022-02-06 13:30:00|323.82|320.92|323.4|320.5|323.94|321.04|323.25|320.35|321
1644154500000|2022-02-06 13:35:00|323.41|320.51|322.92|320.02|323.58|320.68|322.61|319.71|285
1644154800000|2022-02-06 13:40:00|322.91|320.01|322.75|319.85|322.92|320.02|322.57|319.67|228
1644155100000|2022-02-06 13:45:00|322.76|319.86|322.96|320.06|323.04|320.14|322.61|319.71|215
1644155400000|2022-02-06 13:50:00|322.97|320.07|322.63|319.73|323.01|320.11|322.55|319.65|204
1644155700000|2022-02-06 13:55:00|322.62|319.72|322.49|319.59|322.89|319.99|322.35|319.45|254
1644156000000|2022-02-06 14:00:00|322.48|319.58|321.99|319.09|322.63|319.73|321.96|319.06|400
1644156300000|2022-02-06 14:05:00|322.03|319.13|322.12|319.22|322.28|319.38|321.96|319.06|387
1644156600000|2022-02-06 14:10:00|322.09|319.19|322.01|319.11|322.15|319.25|321.55|318.65|330
1644156900000|2022-02-06 14:15:00|322.03|319.13|323.24|320.34|323.27|320.37|322.02|319.12|420
1644157200000|2022-02-06 14:20:00|323.23|320.33|324.28|321.38|324.31|321.41|323.14|320.24|322
1644157500000|2022-02-06 14:25:00|324.32|321.42|325.75|322.85|325.76|322.86|324.27|321.37|442
1644157800000|2022-02-06 14:30:00|325.76|322.86|324.86|321.96|328.31|325.41|324.22|321.32|776
1644158100000|2022-02-06 14:35:00|324.84|321.94|322.19|319.29|324.84|321.94|321.02|318.12|799
1644158400000|2022-02-06 14:40:00|322.18|319.28|318.96|316.06|322.2|319.3|317.54|314.64|793
1644158700000|2022-02-06 14:45:00|318.93|316.03|316.58|313.68|320.06|317.16|314.55|311.65|825
1644159000000|2022-02-06 14:50:00|316.61|313.71|317.5|314.6|317.87|314.97|315.42|312.52|753
1644159300000|2022-02-06 14:55:00|317.48|314.58|317.7|314.8|317.99|315.09|316.52|313.62|598
1644159600000|2022-02-06 15:00:00|317.69|314.79|317.13|314.23|317.69|314.79|315.17|312.27|726
1644159900000|2022-02-06 15:05:00|317.12|314.22|318.42|315.52|319.28|316.38|316.74|313.84|708
1644160200000|2022-02-06 15:10:00|318.43|315.53|317.98|315.08|318.45|315.55|317.49|314.59|581
1644160500000|2022-02-06 15:15:00|317.97|315.07|317.62|314.72|318.68|315.78|317.49|314.59|561
1644160800000|2022-02-06 15:20:00|317.61|314.71|317.83|314.93|317.95|315.05|317.26|314.36|477
1644161100000|2022-02-06 15:25:00|317.82|314.92|319.3|316.4|319.3|316.4|317.81|314.91|467
1644161400000|2022-02-06 15:30:00|319.32|316.42|319.75|316.85|320.17|317.27|319.14|316.24|533
1644161700000|2022-02-06 15:35:00|319.76|316.86|318.8|315.9|319.84|316.94|318.75|315.85|456
1644162000000|2022-02-06 15:40:00|318.81|315.91|318.25|315.35|319.43|316.53|318.1|315.2|437
1644162300000|2022-02-06 15:45:00|318.27|315.37|320.13|317.23|320.23|317.33|318.27|315.37|543
1644162600000|2022-02-06 15:50:00|320.14|317.24|319.72|316.82|320.47|317.57|319.32|316.42|474
1644162900000|2022-02-06 15:55:00|319.71|316.81|319.8|316.9|319.8|316.9|319.29|316.39|325
1644163200000|2022-02-06 16:00:00|319.81|316.91|318.69|315.79|320.11|317.21|318.69|315.79|609
1644163500000|2022-02-06 16:05:00|318.68|315.78|318.66|315.76|318.82|315.92|318.34|315.44|324
1644163800000|2022-02-06 16:10:00|318.72|315.82|319.11|316.21|319.45|316.55|318.72|315.82|366
1644164100000|2022-02-06 16:15:00|319.12|316.22|319.71|316.81|319.76|316.86|319.12|316.22|242
1644164400000|2022-02-06 16:20:00|319.72|316.82|320.32|317.42|320.61|317.71|319.72|316.82|277
1644164700000|2022-02-06 16:25:00|320.33|317.43|320.45|317.55|320.71|317.81|320.32|317.42|269
1644165000000|2022-02-06 16:30:00|320.44|317.54|320.71|317.81|320.78|317.88|320.41|317.51|276
1644165300000|2022-02-06 16:35:00|320.72|317.82|320.84|317.94|321.27|318.37|320.5|317.6|401
1644165600000|2022-02-06 16:40:00|320.83|317.93|319.88|316.98|321.06|318.16|319.82|316.92|379
1644165900000|2022-02-06 16:45:00|319.87|316.97|320.37|317.47|320.49|317.59|319.83|316.93|362
1644166200000|2022-02-06 16:50:00|320.36|317.46|320.37|317.47|320.5|317.6|320.06|317.16|320
1644166500000|2022-02-06 16:55:00|320.38|317.48|320.51|317.61|320.65|317.75|320.33|317.43|359
1644166800000|2022-02-06 17:00:00|320.53|317.63|321.46|318.56|321.54|318.64|320.34|317.44|381
1644167100000|2022-02-06 17:05:00|321.45|318.55|321.92|319.02|321.92|319.02|321.09|318.19|346
1644167400000|2022-02-06 17:10:00|321.93|319.03|321.25|318.35|321.95|319.05|321.25|318.35|305
1644167700000|2022-02-06 17:15:00|321.29|318.39|321.6|318.7|321.74|318.84|321.25|318.35|354
1644168000000|2022-02-06 17:20:00|321.59|318.69|321.87|318.97|321.88|318.98|321.57|318.67|177
1644168300000|2022-02-06 17:25:00|321.88|318.98|321.98|319.08|321.99|319.09|321.67|318.77|270
1644168600000|2022-02-06 17:30:00|321.99|319.09|321.88|318.98|322.06|319.16|321.88|318.98|230
1644168900000|2022-02-06 17:35:00|321.89|318.99|321.89|318.99|322.07|319.17|321.81|318.91|353
1644169200000|2022-02-06 17:40:00|321.88|318.98|320.78|317.88|322.17|319.27|320.75|317.85|474
1644169500000|2022-02-06 17:45:00|320.79|317.89|320.91|318.01|321.01|318.11|320.76|317.86|336
1644169800000|2022-02-06 17:50:00|320.89|317.99|321.45|318.55|321.45|318.55|320.89|317.99|287
1644170100000|2022-02-06 17:55:00|321.44|318.54|321.1|318.2|321.59|318.69|320.5|317.6|306
1644170400000|2022-02-06 18:00:00|321.15|318.25|321.26|318.36|321.28|318.38|320.87|317.97|415
1644170700000|2022-02-06 18:05:00|321.25|318.35|320.85|317.95|321.28|318.38|320.52|317.62|341
1644171000000|2022-02-06 18:10:00|320.86|317.96|320.48|317.58|320.93|318.03|320.48|317.58|319
1644171300000|2022-02-06 18:15:00|320.5|317.6|320.35|317.45|320.86|317.96|320.34|317.44|313
1644171600000|2022-02-06 18:20:00|320.36|317.46|320.08|317.18|320.43|317.53|320.08|317.18|214
1644171900000|2022-02-06 18:25:00|320.07|317.17|319.65|316.75|320.07|317.17|319.29|316.39|303
1644172200000|2022-02-06 18:30:00|319.63|316.73|319.38|316.48|319.65|316.75|319.38|316.48|228
1644172500000|2022-02-06 18:35:00|319.39|316.49|319.44|316.54|319.76|316.86|319.39|316.49|209
1644172800000|2022-02-06 18:40:00|319.45|316.55|319.34|316.44|319.87|316.97|319.33|316.43|327
1644173100000|2022-02-06 18:45:00|319.33|316.43|319.52|316.62|319.59|316.69|319.28|316.38|323
1644173400000|2022-02-06 18:50:00|319.53|316.63|318.33|315.43|319.55|316.65|318.05|315.15|360
1644173700000|2022-02-06 18:55:00|318.32|315.42|318.36|315.46|318.41|315.51|317.9|315|426
1644174000000|2022-02-06 19:00:00|318.38|315.48|318.86|315.96|319.15|316.25|318.16|315.26|386
1644174300000|2022-02-06 19:05:00|318.84|315.94|319.04|316.14|319.28|316.38|318.84|315.94|356
1644174600000|2022-02-06 19:10:00|319.05|316.15|319.22|316.32|319.24|316.34|318.98|316.08|170
1644174900000|2022-02-06 19:15:00|319.23|316.33|319.78|316.88|319.79|316.89|319.23|316.33|275
1644175200000|2022-02-06 19:20:00|319.79|316.89|320.02|317.12|320.05|317.15|319.77|316.87|216
1644175500000|2022-02-06 19:25:00|320.03|317.13|319.89|316.99|320.12|317.22|319.62|316.72|232
1644175800000|2022-02-06 19:30:00|319.88|316.98|319.89|316.99|320.28|317.38|319.81|316.91|244
1644176100000|2022-02-06 19:35:00|319.88|316.98|319.8|316.9|319.98|317.08|319.7|316.8|243
1644176400000|2022-02-06 19:40:00|319.81|316.91|319.72|316.82|319.94|317.04|319.45|316.55|257
1644176700000|2022-02-06 19:45:00|319.69|316.79|319.95|317.05|320.02|317.12|319.58|316.68|322
1644177000000|2022-02-06 19:50:00|319.97|317.07|319.99|317.09|320.12|317.22|319.87|316.97|305
1644177300000|2022-02-06 19:55:00|319.98|317.08|320.32|317.42|320.55|317.65|319.97|317.07|362
1644177600000|2022-02-06 20:00:00|320.3|317.4|320.26|317.36|320.4|317.5|320.02|317.12|370
1644177900000|2022-02-06 20:05:00|320.24|317.34|320.6|317.7|320.71|317.81|320.12|317.22|332
1644178200000|2022-02-06 20:10:00|320.61|317.71|320.27|317.37|320.65|317.75|320.21|317.31|283
1644178500000|2022-02-06 20:15:00|320.26|317.36|319.94|317.04|320.37|317.47|319.88|316.98|405
1644178800000|2022-02-06 20:20:00|319.93|317.03|319.44|316.54|319.94|317.04|318.81|315.91|461
1644179100000|2022-02-06 20:25:00|319.45|316.55|319.31|316.41|319.54|316.64|319.16|316.26|308
1644179400000|2022-02-06 20:30:00|319.28|316.38|320.24|317.34|320.24|317.34|319.21|316.31|343
1644179700000|2022-02-06 20:35:00|320.22|317.32|321.17|316.27|321.36|317.56|320.22|316.16|395
1644180000000|2022-02-06 20:40:00|321.15|316.25|320.46|315.56|321.2|316.3|320.25|315.35|368
1644180300000|2022-02-06 20:45:00|320.47|315.57|319.34|314.44|320.66|315.76|318.98|314.08|447
1644180600000|2022-02-06 20:50:00|319.35|314.45|319.08|314.18|319.47|314.57|318.75|313.85|443
1644180900000|2022-02-06 20:55:00|319.07|314.17|320.17|315.27|320.33|315.43|319.07|314.17|470
1644181200000|2022-02-06 21:00:00|320.18|315.28|320.08|315.18|320.59|315.69|320.03|315.13|402
1644181500000|2022-02-06 21:05:00|320.1|315.2|320.34|315.44|320.35|315.45|319.46|314.56|347
1644181800000|2022-02-06 21:10:00|320.33|315.43|319.74|314.84|320.45|315.55|319.38|314.48|413
1644182100000|2022-02-06 21:15:00|319.73|314.83|321.15|316.25|321.27|316.37|319.73|314.83|360
1644182400000|2022-02-06 21:20:00|321.16|316.26|320.91|316.01|321.46|316.56|320.78|315.88|314
1644182700000|2022-02-06 21:25:00|320.92|316.02|321.41|316.51|321.57|316.67|320.71|315.81|303
1644183000000|2022-02-06 21:30:00|321.4|316.5|321.6|316.7|321.63|316.73|321.2|316.3|313
1644183300000|2022-02-06 21:35:00|321.63|316.73|321.05|316.15|321.63|316.73|321.02|316.12|275
1644183600000|2022-02-06 21:40:00|321.06|316.16|320.88|315.98|321.06|316.16|320.7|315.8|282
1644183900000|2022-02-06 21:45:00|320.89|315.99|320.8|315.9|320.9|316|320.64|315.74|289
1644184200000|2022-02-06 21:50:00|320.79|315.89|321.42|316.52|321.57|316.67|320.79|315.89|307
1644184500000|2022-02-06 21:55:00|321.43|316.53|321.14|316.24|321.53|316.63|320.82|315.92|340
1644184800000|2022-02-06 22:00:00|321.15|316.25|320.21|317.31|321.57|317.34|320.2|316.02|383
1644185100000|2022-02-06 22:05:00|320.23|317.33|320.36|317.46|320.45|317.55|319.81|316.91|339
1644185400000|2022-02-06 22:10:00|320.35|317.45|320.44|317.54|320.53|317.63|320.08|317.18|280
1644185700000|2022-02-06 22:15:00|320.48|317.58|320.29|317.39|320.52|317.62|320.07|317.17|246
1644186000000|2022-02-06 22:20:00|320.32|317.42|320.62|317.72|320.75|317.85|320.31|317.41|138
1644186300000|2022-02-06 22:25:00|320.6|317.7|320.38|317.48|320.6|317.7|320.29|317.39|173
1644186600000|2022-02-06 22:30:00|320.42|317.52|320.43|317.53|320.45|317.55|320.27|317.37|209
1644186900000|2022-02-06 22:35:00|320.44|317.54|320.51|317.61|320.55|317.65|320.44|317.54|150
1644187200000|2022-02-06 22:40:00|320.5|317.6|320.78|317.88|320.8|317.9|320.44|317.54|173
1644187500000|2022-02-06 22:45:00|320.79|317.89|320.75|317.85|320.92|318.02|320.71|317.81|226
1644187800000|2022-02-06 22:50:00|320.74|317.84|320.16|317.26|320.75|317.85|319.54|316.64|413
1644188100000|2022-02-06 22:55:00|320.17|317.27|319.7|316.8|320.17|317.27|319.14|316.24|285
1644188400000|2022-02-06 23:00:00|319.69|316.79|320.17|317.27|320.68|317.78|319.16|316.26|662
1644188700000|2022-02-06 23:05:00|320.19|317.29|322.96|320.06|322.96|320.06|320.07|317.17|651
1644189000000|2022-02-06 23:10:00|322.97|320.07|321.93|319.03|324.47|321.57|321.89|318.99|805
1644189300000|2022-02-06 23:15:00|321.95|319.05|324.53|321.63|324.75|321.85|321.95|319.05|815
1644189600000|2022-02-06 23:20:00|324.54|321.64|325.86|322.96|326.31|323.41|324.54|321.64|851
1644189900000|2022-02-06 23:25:00|325.87|322.97|324.6|321.7|326.21|323.31|323.91|321.01|648
1644190200000|2022-02-06 23:30:00|324.61|321.71|325.69|322.79|325.83|322.93|324.51|321.61|671
1644190500000|2022-02-06 23:35:00|325.74|322.84|325.92|323.02|326.36|323.46|325.6|322.7|572
1644190800000|2022-02-06 23:40:00|325.93|323.03|327.77|324.87|327.82|324.92|325.87|322.97|606
1644191100000|2022-02-06 23:45:00|327.78|324.88|327.01|324.11|328.26|325.36|326.57|323.67|730
1644191400000|2022-02-06 23:50:00|327.02|324.12|326.61|323.71|327.09|324.19|326.19|323.29|681
1644191700000|2022-02-06 23:55:00|326.62|323.72|326.34|323.44|326.68|323.78|326.13|323.23|594
1644192000000|2022-02-07 00:00:00|326.35|323.45|325.68|322.78|327.13|324.23|325.27|322.37|663
1644192300000|2022-02-07 00:05:00|325.66|322.76|325.66|322.76|326.47|323.57|325.19|322.29|661
1644192600000|2022-02-07 00:10:00|325.68|322.78|323.82|320.92|325.68|322.78|323.47|320.57|701
1644192900000|2022-02-07 00:15:00|323.83|320.93|322.65|319.75|324.52|321.62|322.63|319.73|740
1644193200000|2022-02-07 00:20:00|322.61|319.71|323.42|320.52|324.43|321.53|322.53|319.63|767
1644193500000|2022-02-07 00:25:00|323.46|320.56|322.11|319.21|323.47|320.57|321.49|318.59|851
1644193800000|2022-02-07 00:30:00|322.09|319.19|322.41|319.51|322.81|319.91|321.85|318.95|684
1644194100000|2022-02-07 00:35:00|322.39|319.49|321.61|318.71|322.63|319.73|321.32|318.42|612
1644194400000|2022-02-07 00:40:00|321.59|318.69|322.03|319.13|322.15|319.25|321.54|318.64|661
1644194700000|2022-02-07 00:45:00|322.04|319.14|321.05|318.15|322.16|319.26|320.61|317.71|619
1644195000000|2022-02-07 00:50:00|321.12|318.22|321.78|318.88|321.78|318.88|320.87|317.97|592
1644195300000|2022-02-07 00:55:00|321.77|318.87|321.41|318.51|321.82|318.92|321.35|318.45|531
1644195600000|2022-02-07 01:00:00|321.43|318.53|320.38|317.48|321.68|318.78|320.3|317.4|599
1644195900000|2022-02-07 01:05:00|320.44|317.54|320.05|317.15|320.6|317.7|320|317.1|595
1644196200000|2022-02-07 01:10:00|320.04|317.14|320.65|317.75|320.75|317.85|319.68|316.78|628
1644196500000|2022-02-07 01:15:00|320.66|317.76|321.09|318.19|321.2|318.3|320.59|317.69|584
1644196800000|2022-02-07 01:20:00|321.08|318.18|321.12|318.22|321.32|318.42|320.79|317.89|595
1644197100000|2022-02-07 01:25:00|321.15|318.25|321.46|318.56|321.91|319.01|321.13|318.23|595
1644197400000|2022-02-07 01:30:00|321.5|318.6|321.9|319|321.97|319.07|321.42|318.52|552
1644197700000|2022-02-07 01:35:00|321.89|318.99|323.07|320.17|323.09|320.19|321.8|318.9|609
1644198000000|2022-02-07 01:40:00|323.09|320.19|322.54|319.64|323.15|320.25|322.33|319.43|696
1644198300000|2022-02-07 01:45:00|322.51|319.61|323.67|320.77|324.03|321.13|322.51|319.61|758
1644198600000|2022-02-07 01:50:00|323.68|320.78|323.47|320.57|323.8|320.9|323.4|320.5|623
1644198900000|2022-02-07 01:55:00|323.48|320.58|322.62|319.72|323.49|320.59|322.31|319.41|645
1644199200000|2022-02-07 02:00:00|322.61|319.71|323.13|320.23|323.43|320.53|322.56|319.66|620
1644199500000|2022-02-07 02:05:00|323.16|320.26|323.38|320.48|323.46|320.56|323.11|320.21|633
1644199800000|2022-02-07 02:10:00|323.37|320.47|323.34|320.44|323.46|320.56|322.93|320.03|601
1644200100000|2022-02-07 02:15:00|323.36|320.46|323.69|320.79|323.92|321.02|323.29|320.39|609
1644200400000|2022-02-07 02:20:00|323.71|320.81|324.69|321.79|324.69|321.79|323.67|320.77|595
1644200700000|2022-02-07 02:25:00|324.72|321.82|324.69|321.79|324.82|321.92|324.28|321.38|625
1644201000000|2022-02-07 02:30:00|324.71|321.81|324.91|322.01|325.16|322.26|324.62|321.72|555
1644201300000|2022-02-07 02:35:00|324.96|322.06|325.16|322.26|325.28|322.38|324.79|321.89|607
1644201600000|2022-02-07 02:40:00|325.17|322.27|326.42|323.52|326.57|323.67|324.87|321.97|676
1644201900000|2022-02-07 02:45:00|326.44|323.54|326.83|323.93|327.58|324.68|326.44|323.54|757
1644202200000|2022-02-07 02:50:00|326.86|323.96|326.58|323.68|326.92|324.02|326.27|323.37|644
1644202500000|2022-02-07 02:55:00|326.57|323.67|325.16|322.26|326.6|323.7|325|322.1|721
1644202800000|2022-02-07 03:00:00|325.15|322.25|326.18|323.28|326.32|323.42|325.13|322.23|420
1644203100000|2022-02-07 03:05:00|326.2|323.3|327.12|324.22|327.33|324.43|326.2|323.3|493
1644203400000|2022-02-07 03:10:00|327.08|324.18|326.84|323.94|327.18|324.28|326.61|323.71|584
1644203700000|2022-02-07 03:15:00|326.85|323.95|327.01|324.11|327.57|324.67|326.83|323.93|462
1644204000000|2022-02-07 03:20:00|327|324.1|327.78|324.88|327.83|324.93|326.83|323.93|380
1644204300000|2022-02-07 03:25:00|327.79|324.89|328.76|325.86|329.28|326.38|327.7|324.8|598
1644204600000|2022-02-07 03:30:00|328.8|325.9|329.11|326.21|329.36|326.46|328.12|325.22|614
1644204900000|2022-02-07 03:35:00|329.12|326.22|330.04|327.14|330.21|327.31|329.12|326.22|693
1644205200000|2022-02-07 03:40:00|330.01|327.11|333.11|330.21|333.62|330.72|330.01|327.11|741
1644205500000|2022-02-07 03:45:00|333.04|330.14|333.3|330.4|333.61|330.71|332.74|329.84|623
1644205800000|2022-02-07 03:50:00|333.29|330.39|332.78|329.88|333.52|330.62|332.74|329.84|451
1644206100000|2022-02-07 03:55:00|332.77|329.87|332.21|329.31|333.31|330.41|332.04|329.14|490
1644206400000|2022-02-07 04:00:00|332.2|329.3|331.34|328.44|333.04|330.14|331.33|328.43|567
1644206700000|2022-02-07 04:05:00|331.35|328.45|330.24|327.34|331.37|328.47|330.23|327.33|607
1644207000000|2022-02-07 04:10:00|330.22|327.32|330.47|327.57|330.71|327.81|329.93|327.03|495
1644207300000|2022-02-07 04:15:00|330.48|327.58|331.12|328.22|331.17|328.27|330.44|327.54|495
1644207600000|2022-02-07 04:20:00|331.1|328.2|331.53|328.63|331.96|329.06|330.87|327.97|621
1644207900000|2022-02-07 04:25:00|331.52|328.62|332.78|329.88|332.92|330.02|331.39|328.49|554
1644208200000|2022-02-07 04:30:00|332.79|329.89|332.73|329.83|333.05|330.15|332.15|329.25|601
1644208500000|2022-02-07 04:35:00|332.74|329.84|331.45|328.55|332.79|329.89|331.33|328.43|619
1644208800000|2022-02-07 04:40:00|331.44|328.54|331.2|328.3|331.83|328.93|331.16|328.26|370
1644209100000|2022-02-07 04:45:00|331.19|328.29|330.56|327.66|331.2|328.3|330.28|327.38|418
1644209400000|2022-02-07 04:50:00|330.55|327.65|330.81|327.91|331.02|328.12|330.15|327.25|460
1644209700000|2022-02-07 04:55:00|330.8|327.9|330.78|327.88|331.02|328.12|330.54|327.64|422
1644210000000|2022-02-07 05:00:00|330.79|327.89|330.17|327.27|330.93|328.03|330.13|327.23|474
1644210300000|2022-02-07 05:05:00|330.13|327.23|330.93|328.03|331.09|328.19|330.12|327.22|352
1644210600000|2022-02-07 05:10:00|330.94|328.04|331.53|328.63|331.74|328.84|330.69|327.79|460
1644210900000|2022-02-07 05:15:00|331.54|328.64|331.43|328.53|331.81|328.91|331.39|328.49|427
1644211200000|2022-02-07 05:20:00|331.42|328.52|331.08|328.18|331.52|328.62|331.03|328.13|457
1644211500000|2022-02-07 05:25:00|331.07|328.17|332.03|329.13|333.27|330.37|331.06|328.16|583
1644211800000|2022-02-07 05:30:00|332.02|329.12|331.82|328.92|332.08|329.18|331.39|328.49|579
1644212100000|2022-02-07 05:35:00|331.84|328.94|331.83|328.93|332.19|329.29|331.68|328.78|689
1644212400000|2022-02-07 05:40:00|331.82|328.92|331.44|328.54|331.97|329.07|331.4|328.5|654
1644212700000|2022-02-07 05:45:00|331.48|328.58|331.75|328.85|331.78|328.88|330.47|327.57|628
1644213000000|2022-02-07 05:50:00|331.67|328.77|332.85|329.95|333.11|330.21|331.6|328.7|583
1644213300000|2022-02-07 05:55:00|332.84|329.94|333.13|330.23|333.56|330.66|332.78|329.88|547
1644213600000|2022-02-07 06:00:00|333.12|330.22|332.69|329.79|333.4|330.5|332.64|329.74|532
1644213900000|2022-02-07 06:05:00|332.66|329.76|334.42|331.52|334.48|331.58|332.66|329.76|471
1644214200000|2022-02-07 06:10:00|334.4|331.5|335.62|332.72|335.68|332.78|334.39|331.49|492
1644214500000|2022-02-07 06:15:00|335.63|332.73|336.38|333.48|336.61|333.71|335.33|332.43|539
1644214800000|2022-02-07 06:20:00|336.37|333.47|335.64|332.74|336.92|334.02|335.58|332.68|538
1644215100000|2022-02-07 06:25:00|335.63|332.73|335.72|332.82|335.94|333.04|335.45|332.55|633
1644215400000|2022-02-07 06:30:00|335.71|332.81|334.77|331.87|335.87|332.97|334.73|331.83|620
1644215700000|2022-02-07 06:35:00|334.76|331.86|335.2|332.3|335.42|332.52|334.69|331.79|647
1644216000000|2022-02-07 06:40:00|335.23|332.33|335.98|333.08|336.08|333.18|335.12|332.22|604
1644216300000|2022-02-07 06:45:00|336.01|333.11|335.93|333.03|336.15|333.25|335.69|332.79|416
1644216600000|2022-02-07 06:50:00|335.94|333.04|335.13|332.23|336.11|333.21|335.1|332.2|378
1644216900000|2022-02-07 06:55:00|335.12|332.22|335.48|332.58|335.74|332.84|334.93|332.03|363
1644217200000|2022-02-07 07:00:00|335.47|332.57|335.44|332.54|335.82|332.92|335.34|332.44|378
1644217500000|2022-02-07 07:05:00|335.43|332.53|335.69|332.79|336.48|333.58|335.34|332.44|474
1644217800000|2022-02-07 07:10:00|335.7|332.8|336.21|333.31|336.28|333.38|335.65|332.75|422
1644218100000|2022-02-07 07:15:00|336.26|333.36|335.96|333.06|336.35|333.45|335.83|332.93|512
1644218400000|2022-02-07 07:20:00|335.98|333.08|336.09|333.19|336.45|333.55|335.79|332.89|516
1644218700000|2022-02-07 07:25:00|336.13|333.23|335.77|332.87|336.16|333.26|335.64|332.74|496
1644219000000|2022-02-07 07:30:00|335.73|332.83|335.22|332.32|335.95|333.05|334.93|332.03|521
1644219300000|2022-02-07 07:35:00|335.16|332.26|334.79|331.89|335.23|332.33|334.57|331.67|527
1644219600000|2022-02-07 07:40:00|334.78|331.88|334.74|331.84|335.02|332.12|334.74|331.84|323
1644219900000|2022-02-07 07:45:00|334.72|331.82|333.62|330.72|335.06|332.16|333.17|330.27|558
1644220200000|2022-02-07 07:50:00|333.63|330.73|334.54|331.64|334.8|331.9|333.49|330.59|446
1644220500000|2022-02-07 07:55:00|334.52|331.62|334.76|331.86|335.08|332.18|334.47|331.57|502
1644220800000|2022-02-07 08:00:00|334.77|331.87|334.56|331.66|335.01|332.11|334.22|331.32|596
1644221100000|2022-02-07 08:05:00|334.57|331.67|333.78|330.88|334.75|331.85|333.77|330.87|586
1644221400000|2022-02-07 08:10:00|333.77|330.87|334.29|331.39|334.43|331.53|333.72|330.82|522
1644221700000|2022-02-07 08:15:00|334.28|331.38|333.87|330.97|334.39|331.49|333.53|330.63|525
1644222000000|2022-02-07 08:20:00|333.86|330.96|335.52|332.62|335.73|332.83|333.74|330.84|507
1644222300000|2022-02-07 08:25:00|335.51|332.61|335.8|332.9|335.84|332.94|335.01|332.11|444
1644222600000|2022-02-07 08:30:00|335.82|332.92|336.1|333.2|336.37|333.47|335.69|332.79|387
1644222900000|2022-02-07 08:35:00|336.01|333.11|336.92|334.02|337.01|334.11|335.88|332.98|561
1644223200000|2022-02-07 08:40:00|336.88|333.98|338.39|335.49|338.57|335.67|336.45|333.55|473
1644223500000|2022-02-07 08:45:00|338.43|335.53|337.54|334.64|339.26|336.36|337.27|334.37|631
1644223800000|2022-02-07 08:50:00|337.53|334.63|338.8|335.9|338.96|336.06|337.44|334.54|415
1644224100000|2022-02-07 08:55:00|338.79|335.89|338.54|335.64|338.82|335.92|338.21|335.31|457
1644224400000|2022-02-07 09:00:00|338.52|335.62|339.27|336.37|339.27|336.37|338.22|335.32|501
1644224700000|2022-02-07 09:05:00|339.26|336.36|338.9|336|339.31|336.41|338.71|335.81|517
1644225000000|2022-02-07 09:10:00|338.91|336.01|338.12|335.22|338.92|336.02|337.8|334.9|580
1644225300000|2022-02-07 09:15:00|338.13|335.23|337.26|334.36|338.31|335.41|337.26|334.36|627
1644225600000|2022-02-07 09:20:00|337.27|334.37|337.49|334.59|337.94|335.04|337.12|334.22|613
1644225900000|2022-02-07 09:25:00|337.5|334.6|337.22|334.32|337.57|334.67|336.58|333.68|630
1644226200000|2022-02-07 09:30:00|337.23|334.33|335.67|332.77|337.33|334.43|335.62|332.72|684
1644226500000|2022-02-07 09:35:00|335.68|332.78|335.13|332.23|335.68|332.78|334.53|331.63|730
1644226800000|2022-02-07 09:40:00|335.03|332.13|335.49|332.59|335.84|332.94|335.03|332.13|717
1644227100000|2022-02-07 09:45:00|335.51|332.61|336.33|333.43|336.75|333.85|335.25|332.35|717
1644227400000|2022-02-07 09:50:00|336.43|333.53|336.74|333.84|336.93|334.03|336.26|333.36|622
1644227700000|2022-02-07 09:55:00|336.73|333.83|336.81|333.91|337.16|334.26|336.54|333.64|686
1644228000000|2022-02-07 10:00:00|336.8|333.9|337.54|334.64|337.75|334.85|336.71|333.81|513
1644228300000|2022-02-07 10:05:00|337.55|334.65|336.16|333.26|337.67|334.77|336.08|333.18|584
1644228600000|2022-02-07 10:10:00|336.17|333.27|336.04|333.14|336.5|333.6|335.95|333.05|640
1644228900000|2022-02-07 10:15:00|336.03|333.13|336.65|333.75|336.88|333.98|336.03|333.13|624
1644229200000|2022-02-07 10:20:00|336.67|333.77|336.22|333.32|336.75|333.85|336.18|333.28|614
1644229500000|2022-02-07 10:25:00|336.32|333.42|336.31|333.41|336.61|333.71|336.11|333.21|666
1644229800000|2022-02-07 10:30:00|336.32|333.42|337.22|334.32|337.23|334.33|336.28|333.38|671
1644230100000|2022-02-07 10:35:00|337.28|334.38|336.98|334.08|337.28|334.38|336.86|333.96|589
1644230400000|2022-02-07 10:40:00|336.97|334.07|337.22|334.32|337.22|334.32|336.92|334.02|485
1644230700000|2022-02-07 10:45:00|337.24|334.34|337.03|334.13|337.33|334.43|336.84|333.94|579
1644231000000|2022-02-07 10:50:00|337.04|334.14|336.48|333.58|337.21|334.31|336.48|333.58|576
1644231300000|2022-02-07 10:55:00|336.52|333.62|337|334.1|337.08|334.18|336.41|333.51|550
1644231600000|2022-02-07 11:00:00|336.99|334.09|336.96|334.06|337.41|334.51|336.87|333.97|580
1644231900000|2022-02-07 11:05:00|336.97|334.07|337.26|334.36|337.3|334.4|336.85|333.95|553
1644232200000|2022-02-07 11:10:00|337.27|334.37|336.51|333.61|337.35|334.45|336.44|333.54|548
1644232500000|2022-02-07 11:15:00|336.5|333.6|336.5|333.6|336.72|333.82|336.45|333.55|563
1644232800000|2022-02-07 11:20:00|336.49|333.59|336.33|333.43|336.54|333.64|335.69|332.79|580
1644233100000|2022-02-07 11:25:00|336.36|333.46|336.64|333.74|336.75|333.85|336.17|333.27|626
1644233400000|2022-02-07 11:30:00|336.63|333.73|336.69|333.79|336.84|333.94|336.42|333.52|568
1644233700000|2022-02-07 11:35:00|336.71|333.81|336.7|333.8|336.86|333.96|336.5|333.6|497
1644234000000|2022-02-07 11:40:00|336.69|333.79|337.05|334.15|337.17|334.27|336.42|333.52|514
1644234300000|2022-02-07 11:45:00|337.08|334.18|336.95|334.05|337.26|334.36|336.54|333.64|592
1644234600000|2022-02-07 11:50:00|336.93|334.03|337.2|334.3|337.22|334.32|336.93|334.03|441
1644234900000|2022-02-07 11:55:00|337.17|334.27|338.42|335.52|338.71|335.81|337.16|334.26|492
1644235200000|2022-02-07 12:00:00|338.43|335.53|339.21|336.31|339.28|336.38|338.17|335.27|588
1644235500000|2022-02-07 12:05:00|339.22|336.32|340.5|337.6|341.26|338.36|339.22|336.32|532
1644235800000|2022-02-07 12:10:00|340.51|337.61|339.74|336.84|340.53|337.63|339.67|336.77|579
1644236100000|2022-02-07 12:15:00|339.76|336.86|340.44|337.54|340.73|337.83|339.67|336.77|566
1644236400000|2022-02-07 12:20:00|340.46|337.56|340.63|337.73|340.63|337.73|339.45|336.55|624
1644236700000|2022-02-07 12:25:00|340.68|337.78|340.03|337.13|340.93|338.03|339.6|336.7|639
1644237000000|2022-02-07 12:30:00|340.04|337.14|340.32|337.42|340.32|337.42|339.75|336.85|604
1644237300000|2022-02-07 12:35:00|340.33|337.43|340.28|337.38|341.37|338.47|340.28|337.38|498
1644237600000|2022-02-07 12:40:00|340.26|337.36|341.94|339.04|342.59|339.69|340.21|337.31|586
1644237900000|2022-02-07 12:45:00|341.93|339.03|340.68|337.78|342.35|339.45|340.62|337.72|678
1644238200000|2022-02-07 12:50:00|340.67|337.77|339.78|336.88|340.96|338.06|339.72|336.82|581
1644238500000|2022-02-07 12:55:00|339.79|336.89|339.74|336.84|340.17|337.27|339.52|336.62|583
1644238800000|2022-02-07 13:00:00|339.75|336.85|340.68|337.78|340.68|337.78|339.53|336.63|612
1644239100000|2022-02-07 13:05:00|340.65|337.75|340.46|337.56|340.91|338.01|340.42|337.52|555
1644239400000|2022-02-07 13:10:00|340.47|337.57|340.22|337.32|340.51|337.61|340.19|337.29|518
1644239700000|2022-02-07 13:15:00|340.23|337.33|341.09|338.19|341.12|338.22|340.14|337.24|518
1644240000000|2022-02-07 13:20:00|341.08|338.18|340.64|337.74|341.63|338.73|340.59|337.69|621
1644240300000|2022-02-07 13:25:00|340.62|337.72|340.08|337.18|340.78|337.88|339.77|336.87|607
1644240600000|2022-02-07 13:30:00|340.11|337.21|339.7|336.8|340.34|337.44|339.69|336.79|627
1644240900000|2022-02-07 13:35:00|339.69|336.79|339.83|336.93|339.9|337|339.51|336.61|463
1644241200000|2022-02-07 13:40:00|339.8|336.9|340.08|337.18|340.22|337.32|339.74|336.84|560
1644241500000|2022-02-07 13:45:00|340.11|337.21|340.14|337.24|340.31|337.41|339.42|336.52|596
1644241800000|2022-02-07 13:50:00|340.16|337.26|340.38|337.48|340.56|337.66|340.16|337.26|535
1644242100000|2022-02-07 13:55:00|340.39|337.49|340.88|337.98|341.12|338.22|340.35|337.45|562
1644242400000|2022-02-07 14:00:00|340.9|338|340.56|337.66|340.9|338|340.3|337.4|594
1644242700000|2022-02-07 14:05:00|340.55|337.65|340.72|337.82|340.72|337.82|340.08|337.18|562
1644243000000|2022-02-07 14:10:00|340.75|337.85|339.84|336.94|340.96|338.06|339.76|336.86|552
1644243300000|2022-02-07 14:15:00|339.82|336.92|339.67|336.77|339.86|336.96|339.35|336.45|604
1644243600000|2022-02-07 14:20:00|339.63|336.73|340.31|337.41|340.78|337.88|339.59|336.69|631
1644243900000|2022-02-07 14:25:00|340.29|337.39|339.75|336.85|340.67|337.77|339.72|336.82|710
1644244200000|2022-02-07 14:30:00|339.79|336.89|339.05|336.15|340.5|337.6|337.94|335.04|908
1644244500000|2022-02-07 14:35:00|338.93|336.03|340.43|337.53|340.93|338.03|338.55|335.65|839
1644244800000|2022-02-07 14:40:00|340.51|337.61|340.86|337.96|341.2|338.3|339.94|337.04|860
1644245100000|2022-02-07 14:45:00|340.87|337.97|340.08|337.18|340.97|338.07|339.84|336.94|812
1644245400000|2022-02-07 14:50:00|340.11|337.21|340.72|337.82|341.13|338.23|340.04|337.14|751
1644245700000|2022-02-07 14:55:00|340.78|337.88|341.05|338.15|341.36|338.46|340.51|337.61|789
1644246000000|2022-02-07 15:00:00|341.1|338.2|340.21|337.31|341.3|338.4|340.08|337.18|688
1644246300000|2022-02-07 15:05:00|340.18|337.28|340.81|337.91|341.21|338.31|340.18|337.28|539
1644246600000|2022-02-07 15:10:00|340.89|337.99|340.04|337.14|341.27|338.37|339.96|337.06|579
1644246900000|2022-02-07 15:15:00|340.06|337.16|337.45|334.55|340.16|337.26|337.44|334.54|636
1644247200000|2022-02-07 15:20:00|337.46|334.56|339.04|336.14|339.12|336.22|337.24|334.34|692
1644247500000|2022-02-07 15:25:00|339.01|336.11|339.22|336.32|339.73|336.83|338.83|335.93|525
1644247800000|2022-02-07 15:30:00|339.21|336.31|340.42|337.52|340.72|337.82|338.77|335.87|626
1644248100000|2022-02-07 15:35:00|340.38|337.48|340.63|337.73|341.31|338.41|340.14|337.24|724
1644248400000|2022-02-07 15:40:00|340.66|337.76|339.75|336.85|341|338.1|339.45|336.55|662
1644248700000|2022-02-07 15:45:00|339.82|336.92|339.94|337.04|340.35|337.45|339.76|336.86|578
1644249000000|2022-02-07 15:50:00|339.93|337.03|339.42|336.52|340.68|337.78|339.32|336.42|640
1644249300000|2022-02-07 15:55:00|339.43|336.53|340.63|337.73|340.95|338.05|339.37|336.47|683
1644249600000|2022-02-07 16:00:00|340.62|337.72|339.8|336.9|341.29|338.39|339.54|336.64|696
1644249900000|2022-02-07 16:05:00|339.79|336.89|340.9|338|341.53|338.63|339.77|336.87|710
1644250200000|2022-02-07 16:10:00|340.89|337.99|341.01|338.11|341.43|338.53|340.89|337.99|620
1644250500000|2022-02-07 16:15:00|341.03|338.13|340.47|337.57|341.63|338.73|340.21|337.31|733
1644250800000|2022-02-07 16:20:00|340.5|337.6|340.3|337.4|340.94|338.04|340.26|337.36|697
1644251100000|2022-02-07 16:25:00|340.29|337.39|341.32|338.42|341.32|338.42|340.25|337.35|630
1644251400000|2022-02-07 16:30:00|341.27|338.37|341.98|339.08|342.77|339.87|341.23|338.33|715
1644251700000|2022-02-07 16:35:00|341.94|339.04|340.41|337.51|343.52|340.62|340.37|337.47|855
1644252000000|2022-02-07 16:40:00|340.42|337.52|336.86|333.96|340.48|337.58|336.78|333.88|825
1644252300000|2022-02-07 16:45:00|336.85|333.95|338.08|335.18|338.21|335.31|336.77|333.87|754
1644252600000|2022-02-07 16:50:00|338.09|335.19|338.24|335.34|338.63|335.73|337.54|334.64|692
1644252900000|2022-02-07 16:55:00|338.23|335.33|339.45|336.55|339.63|336.73|338.14|335.24|704
1644253200000|2022-02-07 17:00:00|339.43|336.53|338.62|335.72|339.56|336.66|338.16|335.26|732
1644253500000|2022-02-07 17:05:00|338.63|335.73|338.01|335.11|338.66|335.76|337.95|335.05|514
1644253800000|2022-02-07 17:10:00|338.02|335.12|337.81|334.91|338.36|335.46|337.76|334.86|495
1644254100000|2022-02-07 17:15:00|337.8|334.9|337.65|334.75|338.12|335.22|337.6|334.7|476
1644254400000|2022-02-07 17:20:00|337.68|334.78|338.64|335.74|338.68|335.78|337.65|334.75|508
1644254700000|2022-02-07 17:25:00|338.61|335.71|338.35|335.45|338.67|335.77|338.13|335.23|503
1644255000000|2022-02-07 17:30:00|338.34|335.44|339.37|336.47|339.48|336.58|337.93|335.03|532
1644255300000|2022-02-07 17:35:00|339.39|336.49|338.79|335.89|339.47|336.57|338.66|335.76|420
1644255600000|2022-02-07 17:40:00|338.8|335.9|339.88|336.98|339.88|336.98|338.78|335.88|424
1644255900000|2022-02-07 17:45:00|339.85|336.95|340.23|337.33|340.52|337.62|339.45|336.55|505
1644256200000|2022-02-07 17:50:00|340.18|337.28|341.13|338.23|341.19|338.29|340.13|337.23|615
1644256500000|2022-02-07 17:55:00|341.12|338.22|341.44|338.54|341.65|338.75|341.02|338.12|657
1644256800000|2022-02-07 18:00:00|341.42|338.52|341.7|338.8|342.23|339.33|340.8|337.9|678
1644257100000|2022-02-07 18:05:00|341.74|338.84|342.2|339.3|342.21|339.31|340.83|337.93|695
1644257400000|2022-02-07 18:10:00|342.18|339.28|342.28|339.38|343.41|340.51|341.96|339.06|838
1644257700000|2022-02-07 18:15:00|342.24|339.34|341.46|338.56|342.38|339.48|341.43|338.53|632
1644258000000|2022-02-07 18:20:00|341.47|338.57|341.74|338.84|342.2|339.3|341.39|338.49|669
1644258300000|2022-02-07 18:25:00|341.73|338.83|340.99|338.09|341.82|338.92|340.79|337.89|699
1644258600000|2022-02-07 18:30:00|341.01|338.11|341.66|338.76|341.7|338.8|341.01|338.11|664
1644258900000|2022-02-07 18:35:00|341.64|338.74|341.53|338.63|341.73|338.83|340.91|338.01|619
1644259200000|2022-02-07 18:40:00|341.54|338.64|339.79|336.89|341.59|338.69|339.79|336.89|643
1644259500000|2022-02-07 18:45:00|339.86|336.96|335.4|332.5|339.86|336.96|335.36|332.46|729
1644259800000|2022-02-07 18:50:00|335.44|332.54|337.23|334.33|337.35|334.45|335|332.1|657
1644260100000|2022-02-07 18:55:00|337.27|334.37|337.97|335.07|338.31|335.41|337.27|334.37|636
1644260400000|2022-02-07 19:00:00|337.96|335.06|338.15|335.25|338.36|335.46|337.51|334.61|567
1644260700000|2022-02-07 19:05:00|338.16|335.26|340.47|337.57|340.74|337.84|338|335.1|624
1644261000000|2022-02-07 19:10:00|340.48|337.58|341.3|338.4|341.45|338.55|340.4|337.5|671
1644261300000|2022-02-07 19:15:00|341.32|338.42|341.5|338.6|341.74|338.84|340.94|338.04|687
1644261600000|2022-02-07 19:20:00|341.51|338.61|342.44|339.54|342.49|339.59|341.43|338.53|738
1644261900000|2022-02-07 19:25:00|342.45|339.55|343|340.1|343.28|340.38|342.31|339.41|653
1644262200000|2022-02-07 19:30:00|343.01|340.11|341.42|338.52|343.03|340.13|341.35|338.45|716
1644262500000|2022-02-07 19:35:00|341.41|338.51|341.58|338.68|341.88|338.98|340.86|337.96|714
1644262800000|2022-02-07 19:40:00|341.61|338.71|343.23|340.33|343.54|340.64|341.53|338.63|639
1644263100000|2022-02-07 19:45:00|343.21|340.31|342.9|340|343.21|340.31|342.7|339.8|645
1644263400000|2022-02-07 19:50:00|342.91|340.01|342.54|339.64|342.94|340.04|342.43|339.53|594
1644263700000|2022-02-07 19:55:00|342.55|339.65|341.41|338.51|342.71|339.81|341.36|338.46|574
1644264000000|2022-02-07 20:00:00|341.42|338.52|342.22|339.32|342.33|339.43|341.07|338.17|475
1644264300000|2022-02-07 20:05:00|342.21|339.31|341.73|338.83|342.55|339.65|341.73|338.83|462
1644264600000|2022-02-07 20:10:00|341.74|338.84|342.12|339.22|342.22|339.32|341.62|338.72|563
1644264900000|2022-02-07 20:15:00|342.1|339.2|340.49|337.59|342.15|339.25|340.49|337.59|507
1644265200000|2022-02-07 20:20:00|340.48|337.58|340.03|337.13|340.51|337.61|339.84|336.94|505
1644265500000|2022-02-07 20:25:00|340.06|337.16|339.14|336.24|340.45|337.55|338.94|336.04|528
1644265800000|2022-02-07 20:30:00|339.15|336.25|338.9|336|339.53|336.63|338.78|335.88|517
1644266100000|2022-02-07 20:35:00|338.89|335.99|338.01|335.11|339.09|336.19|337.94|335.04|586
1644266400000|2022-02-07 20:40:00|338|335.1|338.84|335.94|338.96|336.06|337.82|334.92|559
1644266700000|2022-02-07 20:45:00|338.82|335.92|337.54|334.64|338.82|335.92|337.45|334.55|590
1644267000000|2022-02-07 20:50:00|337.55|334.65|336.05|333.15|338.13|335.23|335.9|333|678
1644267300000|2022-02-07 20:55:00|336.07|333.17|338.26|335.36|338.57|335.67|336.07|333.17|718
1644267600000|2022-02-07 21:00:00|338.25|335.35|338.36|335.46|338.54|335.64|336.86|333.96|587
1644267900000|2022-02-07 21:05:00|338.39|335.49|339.5|336.6|339.75|336.85|338.35|335.45|502
1644268200000|2022-02-07 21:10:00|339.49|336.59|339.28|336.38|339.88|336.98|339.06|336.16|391
1644268500000|2022-02-07 21:15:00|339.29|336.39|338.77|335.87|339.44|336.54|338.68|335.78|530
1644268800000|2022-02-07 21:20:00|338.79|335.89|337.72|334.82|338.8|335.9|337.14|334.24|684
1644269100000|2022-02-07 21:25:00|337.67|334.77|337.19|334.29|338.13|335.23|337.07|334.17|446
1644269400000|2022-02-07 21:30:00|337.18|334.28|338.74|335.84|338.87|335.97|337.15|334.25|509
1644269700000|2022-02-07 21:35:00|338.7|335.8|339.75|336.85|340|337.1|338.26|335.36|445
1644270000000|2022-02-07 21:40:00|339.74|336.84|339.6|336.7|340.05|337.15|339.52|336.62|391
1644270300000|2022-02-07 21:45:00|339.54|336.64|339.4|336.5|339.57|336.67|338.56|335.66|505
1644270600000|2022-02-07 21:50:00|339.33|336.43|340.22|337.32|340.22|337.32|339.33|336.43|398
1644270900000|2022-02-07 21:55:00|340.31|337.41|341.23|338.33|341.24|338.34|340.19|337.29|424
1644271200000|2022-02-07 22:00:00|341.24|338.34|342.9|340|343.46|340.56|341.18|338.28|485
1644271500000|2022-02-07 22:05:00|342.89|339.99|342.08|339.18|342.91|340.01|341.68|338.78|459
1644271800000|2022-02-07 22:10:00|342.07|339.17|342.49|339.59|342.52|339.62|341.82|338.92|438
1644272100000|2022-02-07 22:15:00|342.48|339.58|342.96|340.06|343.2|340.3|342.47|339.57|532
1644272400000|2022-02-07 22:20:00|342.95|340.05|344.44|341.54|344.67|341.77|342.88|339.98|366
1644272700000|2022-02-07 22:25:00|344.43|341.53|344.02|341.12|344.44|341.54|343.97|341.07|308
1644273000000|2022-02-07 22:30:00|344.03|341.13|343.47|340.57|344.11|341.21|343.43|340.53|288
1644273300000|2022-02-07 22:35:00|343.44|340.54|343.1|340.2|343.44|340.54|343.01|340.11|191
1644273600000|2022-02-07 22:40:00|343.07|340.17|343.22|340.32|343.31|340.41|343.01|340.11|139
1644273900000|2022-02-07 22:45:00|343.21|340.31|343.44|340.54|343.45|340.55|343.01|340.11|127
1644274200000|2022-02-07 22:50:00|343.45|340.55|344.08|341.18|344.11|341.21|343.32|340.42|289
1644274500000|2022-02-07 22:55:00|344.1|341.2|344.04|341.14|344.26|341.36|343.76|340.86|345
1644274800000|2022-02-07 23:00:00|344.02|341.12|344.46|341.56|344.49|341.59|343.48|340.58|356
1644275100000|2022-02-07 23:05:00|344.45|341.55|343.91|341.01|344.97|342.07|343.89|340.99|468
1644275400000|2022-02-07 23:10:00|343.92|341.02|342.34|339.44|343.93|341.03|342.02|339.12|622
1644275700000|2022-02-07 23:15:00|342.31|339.41|343.29|340.39|343.6|340.7|342.31|339.41|598
1644276000000|2022-02-07 23:20:00|343.28|340.38|343.29|340.39|343.56|340.66|343.09|340.19|553
1644276300000|2022-02-07 23:25:00|343.26|340.36|342.92|340.02|343.34|340.44|342.09|339.19|644
1644276600000|2022-02-07 23:30:00|342.95|340.05|343.18|340.28|343.43|340.53|342.89|339.99|587
1644276900000|2022-02-07 23:35:00|343.16|340.26|343.86|340.96|344.11|341.21|343.16|340.26|515
1644277200000|2022-02-07 23:40:00|343.87|340.97|344.51|341.61|344.6|341.7|343.86|340.96|403
1644277500000|2022-02-07 23:45:00|344.54|341.64|344.39|341.49|345.03|342.13|344.34|341.44|498
1644277800000|2022-02-07 23:50:00|344.41|341.51|345.14|342.24|345.49|342.59|344.4|341.5|414
1644278100000|2022-02-07 23:55:00|345.13|342.23|344.72|341.82|345.21|342.31|343.82|340.92|579
1644278400000|2022-02-08 00:00:00|344.78|341.88|344.74|341.84|345.99|343.09|344.71|341.81|705
1644278700000|2022-02-08 00:05:00|344.73|341.83|343.13|340.23|344.73|341.83|342.82|339.92|704
1644279000000|2022-02-08 00:10:00|343.12|340.22|340.72|337.82|343.13|340.23|340.34|337.44|705
1644279300000|2022-02-08 00:15:00|340.73|337.83|341.25|338.35|341.29|338.39|338.98|336.08|762
1644279600000|2022-02-08 00:20:00|341.28|338.38|341.22|338.32|341.84|338.94|340.76|337.86|624
1644279900000|2022-02-08 00:25:00|341.2|338.3|343.5|340.6|343.62|340.72|341.08|338.18|563
1644280200000|2022-02-08 00:30:00|343.52|340.62|344.49|341.59|345.17|342.27|343.52|340.62|644
1644280500000|2022-02-08 00:35:00|344.47|341.57|344.06|341.16|344.48|341.58|343.19|340.29|633
1644280800000|2022-02-08 00:40:00|344.05|341.15|347.63|344.73|347.67|344.77|344.01|341.11|692
1644281100000|2022-02-08 00:45:00|347.62|344.72|347.92|345.02|348.9|346|347.37|344.47|684
1644281400000|2022-02-08 00:50:00|347.93|345.03|348.36|345.46|348.64|345.74|347.55|344.65|651
1644281700000|2022-02-08 00:55:00|348.35|345.45|347.41|344.51|348.45|345.55|346.66|343.76|610
1644282000000|2022-02-08 01:00:00|347.4|344.5|348.1|345.2|348.1|345.2|346.13|343.23|610
1644282300000|2022-02-08 01:05:00|348.11|345.21|348.06|345.16|348.45|345.55|347.87|344.97|647
1644282600000|2022-02-08 01:10:00|348.07|345.17|348.1|345.2|348.5|345.6|347.81|344.91|596
1644282900000|2022-02-08 01:15:00|348.09|345.19|348.36|345.46|348.37|345.47|347.55|344.65|547
1644283200000|2022-02-08 01:20:00|348.35|345.45|348.19|345.29|349.2|346.3|348.05|345.15|462
1644283500000|2022-02-08 01:25:00|348.16|345.26|348.81|345.91|349.11|346.21|348.16|345.26|682
1644283800000|2022-02-08 01:30:00|348.8|345.9|348.34|345.44|349.02|346.12|348.06|345.16|572
1644284100000|2022-02-08 01:35:00|348.33|345.43|349.16|346.26|349.36|346.46|348.16|345.26|578
1644284400000|2022-02-08 01:40:00|349.15|346.25|348.91|346.01|349.51|346.61|348.58|345.68|583
1644284700000|2022-02-08 01:45:00|348.93|346.03|349.86|346.96|350.06|347.16|348.88|345.98|628
1644285000000|2022-02-08 01:50:00|349.87|346.97|350.16|347.26|350.24|347.34|349.44|346.54|599
1644285300000|2022-02-08 01:55:00|350.18|347.28|350.32|347.42|351.1|348.2|349.94|347.04|535
1644285600000|2022-02-08 02:00:00|350.31|347.41|350.29|347.39|350.99|348.09|349.94|347.04|557
1644285900000|2022-02-08 02:05:00|350.28|347.38|350.1|347.2|350.52|347.62|349.85|346.95|620
1644286200000|2022-02-08 02:10:00|350.11|347.21|349.05|346.15|350.13|347.23|349.02|346.12|534
1644286500000|2022-02-08 02:15:00|349.02|346.12|349.2|346.3|349.37|346.47|348.43|345.53|364
1644286800000|2022-02-08 02:20:00|349.16|346.26|349.5|346.6|349.86|346.96|349.02|346.12|535
1644287100000|2022-02-08 02:25:00|349.49|346.59|349.59|346.69|350.28|347.38|349.41|346.51|519
1644287400000|2022-02-08 02:30:00|349.58|346.68|351.09|348.19|351.13|348.23|349.52|346.62|397
1644287700000|2022-02-08 02:35:00|351.05|348.15|350.93|348.03|351.3|348.4|350.86|347.96|505
1644288000000|2022-02-08 02:40:00|350.92|348.02|351.28|348.38|351.29|348.39|350.51|347.61|503
1644288300000|2022-02-08 02:45:00|351.3|348.4|349.72|346.82|351.48|348.58|349.62|346.72|458
1644288600000|2022-02-08 02:50:00|349.73|346.83|350.2|347.3|350.4|347.5|349.47|346.57|500
1644288900000|2022-02-08 02:55:00|350.15|347.25|350.45|347.55|350.74|347.84|350.05|347.15|569
1644289200000|2022-02-08 03:00:00|350.43|347.53|350.44|347.54|350.58|347.68|349.48|346.58|583
1644289500000|2022-02-08 03:05:00|350.43|347.53|351.22|348.32|351.48|348.58|350.34|347.44|579
1644289800000|2022-02-08 03:10:00|351.21|348.31|350.69|347.79|351.32|348.42|350.47|347.57|449
1644290100000|2022-02-08 03:15:00|350.7|347.8|351.12|348.22|351.28|348.38|350.7|347.8|452
1644290400000|2022-02-08 03:20:00|351.13|348.23|351.79|348.89|352.15|349.25|351.08|348.18|451
1644290700000|2022-02-08 03:25:00|351.76|348.86|353.88|350.98|354.16|351.26|351.64|348.74|564
1644291000000|2022-02-08 03:30:00|353.89|350.99|354.14|351.24|354.22|351.32|353.41|350.51|600
1644291300000|2022-02-08 03:35:00|354.13|351.23|353.89|350.99|354.33|351.43|353.62|350.72|511
1644291600000|2022-02-08 03:40:00|353.9|351|352.87|349.97|354.26|351.36|352.58|349.68|575
1644291900000|2022-02-08 03:45:00|352.88|349.98|351.86|348.96|352.88|349.98|351.61|348.71|636
1644292200000|2022-02-08 03:50:00|351.81|348.91|351.77|348.87|352.15|349.25|351.63|348.73|496
1644292500000|2022-02-08 03:55:00|351.78|348.88|351.73|348.83|351.82|348.92|351.13|348.23|574
1644292800000|2022-02-08 04:00:00|351.72|348.82|352.22|349.32|352.86|349.96|351.72|348.82|687
1644293100000|2022-02-08 04:05:00|352.21|349.31|351.6|348.7|352.24|349.34|351.59|348.69|575
1644293400000|2022-02-08 04:10:00|351.59|348.69|351.67|348.77|352.09|349.19|351.37|348.47|625
1644293700000|2022-02-08 04:15:00|351.69|348.79|351.11|348.21|351.78|348.88|351.09|348.19|577
1644294000000|2022-02-08 04:20:00|351.08|348.18|350.6|347.7|351.11|348.21|350.2|347.3|492
1644294300000|2022-02-08 04:25:00|350.61|347.71|350.18|347.28|350.69|347.79|350.09|347.19|470
1644294600000|2022-02-08 04:30:00|350.22|347.32|350.54|347.64|350.69|347.79|350.16|347.26|497
1644294900000|2022-02-08 04:35:00|350.55|347.65|350.92|348.02|351.27|348.37|350.41|347.51|510
1644295200000|2022-02-08 04:40:00|350.91|348.01|349.49|346.59|350.95|348.05|349.18|346.28|507
1644295500000|2022-02-08 04:45:00|349.48|346.58|349.7|346.8|349.82|346.92|349.14|346.24|552
1644295800000|2022-02-08 04:50:00|349.71|346.81|348.84|345.94|349.96|347.06|348.83|345.93|510
1644296100000|2022-02-08 04:55:00|348.83|345.93|349.65|346.75|349.87|346.97|348.83|345.93|561
1644296400000|2022-02-08 05:00:00|349.66|346.76|348.8|345.9|349.82|346.92|348.73|345.83|502
1644296700000|2022-02-08 05:05:00|348.79|345.89|350.29|347.39|350.62|347.72|348.75|345.85|555
1644297000000|2022-02-08 05:10:00|350.27|347.37|350.28|347.38|350.61|347.71|350.12|347.22|555
1644297300000|2022-02-08 05:15:00|350.27|347.37|350.62|347.72|351.06|348.16|350.18|347.28|487
1644297600000|2022-02-08 05:20:00|350.63|347.73|350.61|347.71|350.85|347.95|350.42|347.52|522
1644297900000|2022-02-08 05:25:00|350.62|347.72|350.77|347.87|351.16|348.26|350.35|347.45|535
1644298200000|2022-02-08 05:30:00|350.73|347.83|350.48|347.58|350.79|347.89|350.24|347.34|469
1644298500000|2022-02-08 05:35:00|350.47|347.57|350.37|347.47|351.04|348.14|350.11|347.21|508
1644298800000|2022-02-08 05:40:00|350.38|347.48|351.07|348.17|351.47|348.57|350.31|347.41|546
1644299100000|2022-02-08 05:45:00|351.06|348.16|352.6|349.7|352.92|350.02|350.91|348.01|733
1644299400000|2022-02-08 05:50:00|352.59|349.69|354.34|351.44|354.43|351.53|352.46|349.56|823
1644299700000|2022-02-08 05:55:00|354.32|351.42|354.1|351.2|354.38|351.48|353.78|350.88|630
1644300000000|2022-02-08 06:00:00|354.11|351.21|354.15|351.25|354.39|351.49|353.85|350.95|455
1644300300000|2022-02-08 06:05:00|354.13|351.23|354.9|352|354.96|352.06|353.94|351.04|637
1644300600000|2022-02-08 06:10:00|354.91|352.01|356.55|353.65|357|354.1|354.87|351.97|857
1644300900000|2022-02-08 06:15:00|356.59|353.69|356.27|353.37|357.3|354.4|356.12|353.22|745
1644301200000|2022-02-08 06:20:00|356.26|353.36|357.35|354.45|357.4|354.5|355.37|352.47|713
1644301500000|2022-02-08 06:25:00|357.36|354.46|356.54|353.64|357.41|354.51|356.36|353.46|624
1644301800000|2022-02-08 06:30:00|356.56|353.66|352.39|349.49|356.66|353.76|351.92|349.02|734
1644302100000|2022-02-08 06:35:00|352.46|349.56|352.12|349.22|352.9|350|351.61|348.71|745
1644302400000|2022-02-08 06:40:00|352.08|349.18|350.14|347.24|352.26|349.36|349.12|346.22|785
1644302700000|2022-02-08 06:45:00|350.17|347.27|348.31|345.41|350.19|347.29|347.16|344.26|752
1644303000000|2022-02-08 06:50:00|348.32|345.42|351.02|348.12|351.22|348.32|348.32|345.42|728
1644303300000|2022-02-08 06:55:00|351.01|348.11|350.65|347.75|351.15|348.25|350.09|347.19|556
1644303600000|2022-02-08 07:00:00|350.66|347.76|348.97|346.07|350.88|347.98|348.45|345.55|684
1644303900000|2022-02-08 07:05:00|348.94|346.04|347.93|345.03|348.95|346.05|347.4|344.5|648
1644304200000|2022-02-08 07:10:00|347.94|345.04|349.09|346.19|349.19|346.29|347.9|345|583
1644304500000|2022-02-08 07:15:00|349.08|346.18|349.39|346.49|349.47|346.57|348.35|345.45|502
1644304800000|2022-02-08 07:20:00|349.38|346.48|348.63|345.73|350.23|347.33|348.61|345.71|559
1644305100000|2022-02-08 07:25:00|348.64|345.74|348.93|346.03|349.18|346.28|348.64|345.74|457
1644305400000|2022-02-08 07:30:00|348.92|346.02|349.17|346.27|349.63|346.73|348.38|345.48|501
1644305700000|2022-02-08 07:35:00|349.18|346.28|349.86|346.96|349.92|347.02|349.15|346.25|455
1644306000000|2022-02-08 07:40:00|349.9|347|349.09|346.19|349.92|347.02|348.71|345.81|424
1644306300000|2022-02-08 07:45:00|349.07|346.17|348.69|345.79|349.23|346.33|348.55|345.65|402
1644306600000|2022-02-08 07:50:00|348.68|345.78|349.49|346.59|349.51|346.61|348.45|345.55|438
1644306900000|2022-02-08 07:55:00|349.44|346.54|348.68|345.78|349.44|346.54|348.68|345.78|438
1644307200000|2022-02-08 08:00:00|348.66|345.76|347.38|344.48|349.49|346.59|347.36|344.46|675
1644307500000|2022-02-08 08:05:00|347.37|344.47|344.51|341.61|347.38|344.48|344.37|341.47|733
1644307800000|2022-02-08 08:10:00|344.52|341.62|342.62|339.72|345.5|342.6|340.66|337.76|836
1644308100000|2022-02-08 08:15:00|342.66|339.76|341.94|339.04|342.66|339.76|339.95|337.05|805
1644308400000|2022-02-08 08:20:00|341.95|339.05|343.41|340.51|343.87|340.97|341.73|338.83|717
1644308700000|2022-02-08 08:25:00|343.36|340.46|342.59|339.69|343.6|340.7|341.78|338.88|678
1644309000000|2022-02-08 08:30:00|342.57|339.67|341.24|338.34|343.21|340.31|341.08|338.18|725
1644309300000|2022-02-08 08:35:00|341.25|338.35|341.07|338.17|343.25|340.35|340.94|338.04|809
1644309600000|2022-02-08 08:40:00|341.05|338.15|338.86|335.96|341.6|338.7|338.56|335.66|779
1644309900000|2022-02-08 08:45:00|338.87|335.97|339.94|337.04|340.16|337.26|338.42|335.52|674
1644310200000|2022-02-08 08:50:00|339.93|337.03|337.42|334.52|340.07|337.17|336.56|333.66|782
1644310500000|2022-02-08 08:55:00|337.47|334.57|337.32|334.42|338.91|336.01|337.32|334.42|706
1644310800000|2022-02-08 09:00:00|337.24|334.34|339.51|336.61|339.89|336.99|337.12|334.22|802
1644311100000|2022-02-08 09:05:00|339.52|336.62|337.32|334.42|339.71|336.81|337.16|334.26|745
1644311400000|2022-02-08 09:10:00|337.31|334.41|333.15|330.25|337.42|334.52|333.1|330.2|940
1644311700000|2022-02-08 09:15:00|333.02|330.12|335.98|333.08|335.98|333.08|332.89|329.99|765
1644312000000|2022-02-08 09:20:00|335.97|333.07|336.29|333.39|336.99|334.09|335.92|333.02|735
1644312300000|2022-02-08 09:25:00|336.3|333.4|335.6|332.7|336.57|333.67|334.58|331.68|755
1644312600000|2022-02-08 09:30:00|335.61|332.71|336.69|333.79|336.99|334.09|334.9|332|736
1644312900000|2022-02-08 09:35:00|336.68|333.78|336.41|333.51|337.02|334.12|336.11|333.21|709
1644313200000|2022-02-08 09:40:00|336.42|333.52|337.98|335.08|338.46|335.56|336.17|333.27|702
1644313500000|2022-02-08 09:45:00|337.99|335.09|336.91|334.01|337.99|335.09|336.27|333.37|674
1644313800000|2022-02-08 09:50:00|336.93|334.03|336.43|333.53|337.57|334.67|335.12|332.22|778
1644314100000|2022-02-08 09:55:00|336.42|333.52|335.91|333.01|336.48|333.58|334.91|332.01|706
1644314400000|2022-02-08 10:00:00|335.93|333.03|335.28|332.38|336.84|333.94|335.28|332.38|707
1644314700000|2022-02-08 10:05:00|335.27|332.37|333.28|330.38|335.32|332.42|333.06|330.16|739
1644315000000|2022-02-08 10:10:00|333.29|330.39|333.22|330.32|334.25|331.35|332.84|329.94|703
1644315300000|2022-02-08 10:15:00|333.2|330.3|333.78|330.88|334.05|331.15|332.12|329.22|702
1644315600000|2022-02-08 10:20:00|333.8|330.9|333.79|330.89|334.38|331.48|333.14|330.24|562
1644315900000|2022-02-08 10:25:00|333.78|330.88|335.09|332.19|335.12|332.22|333.74|330.84|601
1644316200000|2022-02-08 10:30:00|335.08|332.18|334.69|331.79|335.08|332.18|334.3|331.4|499
1644316500000|2022-02-08 10:35:00|334.7|331.8|335.13|332.23|335.18|332.28|333.91|331.01|500
1644316800000|2022-02-08 10:40:00|335.14|332.24|334.67|331.77|335.45|332.55|334.66|331.76|499
1644317100000|2022-02-08 10:45:00|334.69|331.79|335.64|332.74|335.71|332.81|334.54|331.64|448
1644317400000|2022-02-08 10:50:00|335.65|332.75|335.86|332.96|335.96|333.06|335.19|332.29|411
1644317700000|2022-02-08 10:55:00|335.85|332.95|335.1|332.2|336.03|333.13|335.09|332.19|533
1644318000000|2022-02-08 11:00:00|335.11|332.21|335.92|333.02|336.71|333.81|334.8|331.9|647
1644318300000|2022-02-08 11:05:00|335.93|333.03|334.99|332.09|336.3|333.4|334.81|331.91|540
1644318600000|2022-02-08 11:10:00|335|332.1|334.74|331.84|335.42|332.52|334.74|331.84|495
1644318900000|2022-02-08 11:15:00|334.77|331.87|335.78|332.88|335.9|333|334.66|331.76|387
1644319200000|2022-02-08 11:20:00|335.81|332.91|334.42|331.52|335.92|333.02|334.42|331.52|409
1644319500000|2022-02-08 11:25:00|334.38|331.48|334.62|331.72|334.74|331.84|333.77|330.87|541
1644319800000|2022-02-08 11:30:00|334.63|331.73|335.2|332.3|335.41|332.51|334.62|331.72|371
1644320100000|2022-02-08 11:35:00|335.19|332.29|334.12|331.22|335.22|332.32|333.76|330.86|435
1644320400000|2022-02-08 11:40:00|334.14|331.24|334.75|331.85|335.02|332.12|334.11|331.21|387
1644320700000|2022-02-08 11:45:00|334.74|331.84|335.15|332.25|335.16|332.26|333.87|330.97|518
1644321000000|2022-02-08 11:50:00|335.16|332.26|335.21|332.31|335.33|332.43|334.68|331.78|473
1644321300000|2022-02-08 11:55:00|335.2|332.3|335.53|332.63|335.83|332.93|335.12|332.22|461
1644321600000|2022-02-08 12:00:00|335.51|332.61|333.91|331.01|335.51|332.61|333.74|330.84|577
1644321900000|2022-02-08 12:05:00|333.92|331.02|333.4|330.5|334.38|331.48|333.32|330.42|419
1644322200000|2022-02-08 12:10:00|333.39|330.49|334.25|331.35|334.47|331.57|333.29|330.39|359
1644322500000|2022-02-08 12:15:00|334.22|331.32|332.92|330.02|334.25|331.35|332.55|329.65|552
1644322800000|2022-02-08 12:20:00|332.91|330.01|331.06|328.16|333.03|330.13|330.37|327.47|686
1644323100000|2022-02-08 12:25:00|331.07|328.17|329.87|326.97|331.07|328.17|328.99|326.09|802
1644323400000|2022-02-08 12:30:00|329.86|326.96|330.15|327.25|331.06|328.16|329.83|326.93|734
1644323700000|2022-02-08 12:35:00|330.2|327.3|331.98|329.08|332.21|329.31|329.4|326.5|715
1644324000000|2022-02-08 12:40:00|332|329.1|331.85|328.95|332.75|329.85|331.76|328.86|669
1644324300000|2022-02-08 12:45:00|331.86|328.96|330.38|327.48|332.32|329.42|330.03|327.13|733
1644324600000|2022-02-08 12:50:00|330.34|327.44|331.08|328.18|331.99|329.09|330.34|327.44|688
1644324900000|2022-02-08 12:55:00|331.09|328.19|332.41|329.51|332.42|329.52|331.01|328.11|585
1644325200000|2022-02-08 13:00:00|332.4|329.5|333.56|330.66|333.58|330.68|331.67|328.77|706
1644325500000|2022-02-08 13:05:00|333.55|330.65|332.29|329.39|333.79|330.89|332.26|329.36|714
1644325800000|2022-02-08 13:10:00|332.28|329.38|331.92|329.02|332.44|329.54|331.59|328.69|655
1644326100000|2022-02-08 13:15:00|331.93|329.03|330.74|327.84|332.01|329.11|330.55|327.65|539
1644326400000|2022-02-08 13:20:00|330.7|327.8|332.06|329.16|332.06|329.16|330.34|327.44|663
1644326700000|2022-02-08 13:25:00|332.03|329.13|332.05|329.15|332.26|329.36|331.41|328.51|546
1644327000000|2022-02-08 13:30:00|332.04|329.14|331.81|328.91|332.39|329.49|331.19|328.29|598
1644327300000|2022-02-08 13:35:00|331.85|328.95|332.75|329.85|333.15|330.25|331.78|328.88|624
1644327600000|2022-02-08 13:40:00|332.74|329.84|332.63|329.73|332.8|329.9|332.3|329.4|580
1644327900000|2022-02-08 13:45:00|332.64|329.74|332.91|330.01|333.35|330.45|332.19|329.29|550
1644328200000|2022-02-08 13:50:00|332.86|329.96|332.94|330.04|333.36|330.46|332.81|329.91|512
1644328500000|2022-02-08 13:55:00|332.92|330.02|333.65|330.75|333.75|330.85|332.78|329.88|544
1644328800000|2022-02-08 14:00:00|333.66|330.76|333.9|331|334.14|331.24|333.42|330.52|583
1644329100000|2022-02-08 14:05:00|333.86|330.96|333.68|330.78|333.98|331.08|333.48|330.58|548
1644329400000|2022-02-08 14:10:00|333.61|330.71|333.59|330.69|333.92|331.02|333.58|330.68|434
1644329700000|2022-02-08 14:15:00|333.58|330.68|334.19|331.29|334.31|331.41|333.58|330.68|402
1644330000000|2022-02-08 14:20:00|334.2|331.3|334.47|331.57|334.52|331.62|334.13|331.23|392
1644330300000|2022-02-08 14:25:00|334.46|331.56|333.44|330.54|334.48|331.58|333.4|330.5|547
1644330600000|2022-02-08 14:30:00|333.48|330.58|332.22|329.32|335.09|332.19|332.21|329.31|808
1644330900000|2022-02-08 14:35:00|332.29|329.39|334.38|331.48|334.55|331.65|332.26|329.36|816
1644331200000|2022-02-08 14:40:00|334.37|331.47|333.54|330.64|334.5|331.6|333.38|330.48|664
1644331500000|2022-02-08 14:45:00|333.55|330.65|333.48|330.58|334.51|331.61|333.47|330.57|695
1644331800000|2022-02-08 14:50:00|333.47|330.57|332.06|329.16|333.59|330.69|331.52|328.62|800
1644332100000|2022-02-08 14:55:00|332.05|329.15|331.18|328.28|332.11|329.21|331.01|328.11|659
1644332400000|2022-02-08 15:00:00|331.17|328.27|328.8|325.9|331.21|328.31|328.75|325.85|845
1644332700000|2022-02-08 15:05:00|328.85|325.95|328.62|325.72|329.96|327.06|327.6|324.7|773
1644333000000|2022-02-08 15:10:00|328.55|325.65|327.45|324.55|329.23|326.33|327.07|324.17|824
1644333300000|2022-02-08 15:15:00|327.46|324.56|329.74|326.84|330.06|327.16|326.83|323.93|895
1644333600000|2022-02-08 15:20:00|329.7|326.8|330|327.1|330.24|327.34|329.44|326.54|723
1644333900000|2022-02-08 15:25:00|330.03|327.13|329.85|326.95|330.91|328.01|329.55|326.65|624
1644334200000|2022-02-08 15:30:00|329.86|326.96|329.3|326.4|330.55|327.65|329.08|326.18|709
1644334500000|2022-02-08 15:35:00|329.29|326.39|330.32|327.42|330.35|327.45|328.52|325.62|708
1644334800000|2022-02-08 15:40:00|330.31|327.41|331.1|328.2|331.12|328.22|329.72|326.82|557
1644335100000|2022-02-08 15:45:00|331.08|328.18|331.92|329.02|332.66|329.76|331.08|328.18|748
1644335400000|2022-02-08 15:50:00|331.89|328.99|332.47|329.57|332.69|329.79|331.66|328.76|617
1644335700000|2022-02-08 15:55:00|332.48|329.58|332.13|329.23|332.68|329.78|332.1|329.2|550
1644336000000|2022-02-08 16:00:00|332.12|329.22|331.83|328.93|333.58|330.68|331.77|328.87|725
1644336300000|2022-02-08 16:05:00|331.82|328.92|332.35|329.45|332.58|329.68|331.52|328.62|659
1644336600000|2022-02-08 16:10:00|332.32|329.42|333.02|330.12|333.02|330.12|332.04|329.14|582
1644336900000|2022-02-08 16:15:00|332.97|330.07|333.57|330.67|333.85|330.95|332.61|329.71|675
1644337200000|2022-02-08 16:20:00|333.59|330.69|333.24|330.34|333.63|330.73|332.44|329.54|673
1644337500000|2022-02-08 16:25:00|333.23|330.33|333.45|330.55|333.53|330.63|332.7|329.8|547
1644337800000|2022-02-08 16:30:00|333.41|330.51|333.53|330.63|334|331.1|333.24|330.34|615
1644338100000|2022-02-08 16:35:00|333.52|330.62|332.81|329.91|333.55|330.65|332.59|329.69|622
1644338400000|2022-02-08 16:40:00|332.82|329.92|331.94|329.04|333|330.1|331.64|328.74|589
1644338700000|2022-02-08 16:45:00|331.95|329.05|330.58|327.68|333.64|330.74|330.12|327.22|720
1644339000000|2022-02-08 16:50:00|330.6|327.7|329.31|326.41|330.85|327.95|328.95|326.05|774
1644339300000|2022-02-08 16:55:00|329.33|326.43|330.03|327.13|330.16|327.26|329.03|326.13|766
1644339600000|2022-02-08 17:00:00|330.05|327.15|328.8|325.9|332.09|329.19|328.79|325.89|666
1644339900000|2022-02-08 17:05:00|328.78|325.88|328.61|325.71|329|326.1|328.13|325.23|715
1644340200000|2022-02-08 17:10:00|328.6|325.7|329.17|326.27|329.72|326.82|328.49|325.59|596
1644340500000|2022-02-08 17:15:00|329.18|326.28|330.48|327.58|330.74|327.84|328.98|326.08|591
1644340800000|2022-02-08 17:20:00|330.47|327.57|330.38|327.48|330.56|327.66|330.04|327.14|535
1644341100000|2022-02-08 17:25:00|330.39|327.49|328.56|325.66|330.65|327.75|328.02|325.12|650
1644341400000|2022-02-08 17:30:00|328.57|325.67|328.36|325.46|329.58|326.68|327.92|325.02|670
1644341700000|2022-02-08 17:35:00|328.39|325.49|329.11|326.21|329.64|326.74|327.36|324.46|647
1644342000000|2022-02-08 17:40:00|329.18|326.28|328.8|325.9|330.02|327.12|328.42|325.52|612
1644342300000|2022-02-08 17:45:00|328.83|325.93|329.56|326.66|329.86|326.96|328.78|325.88|564
1644342600000|2022-02-08 17:50:00|329.57|326.67|330.2|327.3|331.26|328.36|329.49|326.59|387
1644342900000|2022-02-08 17:55:00|330.19|327.29|330.32|327.42|330.78|327.88|330.03|327.13|475
1644343200000|2022-02-08 18:00:00|330.31|327.41|330.94|328.04|330.94|328.04|330.28|327.38|510
1644343500000|2022-02-08 18:05:00|330.95|328.05|330.97|328.07|331.17|328.27|330.65|327.75|473
1644343800000|2022-02-08 18:10:00|330.98|328.08|331.77|328.87|331.81|328.91|330.58|327.68|514
1644344100000|2022-02-08 18:15:00|331.79|328.89|331.45|328.55|331.79|328.89|330.93|328.03|542
1644344400000|2022-02-08 18:20:00|331.46|328.56|331.57|328.67|332.02|329.12|331.25|328.35|491
1644344700000|2022-02-08 18:25:00|331.56|328.66|331.9|329|332.23|329.33|331.1|328.2|536
1644345000000|2022-02-08 18:30:00|331.89|328.99|331.89|328.99|332.33|329.43|331.79|328.89|527
1644345300000|2022-02-08 18:35:00|331.9|329|331.33|328.43|332.46|329.56|331.08|328.18|622
1644345600000|2022-02-08 18:40:00|331.35|328.45|331.21|328.31|331.67|328.77|331.08|328.18|536
1644345900000|2022-02-08 18:45:00|331.23|328.33|331.51|328.61|331.52|328.62|330.94|328.04|498
1644346200000|2022-02-08 18:50:00|331.52|328.62|329.72|326.82|331.53|328.63|329.42|326.52|661
1644346500000|2022-02-08 18:55:00|329.68|326.78|330.46|327.56|330.64|327.74|329.68|326.78|556
1644346800000|2022-02-08 19:00:00|330.45|327.55|330.42|327.52|330.54|327.64|329.46|326.56|549
1644347100000|2022-02-08 19:05:00|330.43|327.53|330.22|327.32|331.09|328.19|330.2|327.3|613
1644347400000|2022-02-08 19:10:00|330.18|327.28|330.3|327.4|330.57|327.67|330|327.1|480
1644347700000|2022-02-08 19:15:00|330.29|327.39|331.14|328.24|331.24|328.34|330.08|327.18|603
1644348000000|2022-02-08 19:20:00|331.15|328.25|329.46|326.56|331.36|328.46|329.28|326.38|653
1644348300000|2022-02-08 19:25:00|329.47|326.57|329.13|326.23|329.59|326.69|328.35|325.45|778
1644348600000|2022-02-08 19:30:00|329.12|326.22|331.4|328.5|331.46|328.56|328.84|325.94|736
1644348900000|2022-02-08 19:35:00|331.37|328.47|330.05|327.15|332.09|329.19|329.89|326.99|679
1644349200000|2022-02-08 19:40:00|330.06|327.16|330.61|327.71|330.63|327.73|329.69|326.79|606
1644349500000|2022-02-08 19:45:00|330.56|327.66|330.77|327.87|330.98|328.08|329.79|326.89|594
1644349800000|2022-02-08 19:50:00|330.76|327.86|331.78|328.88|332.03|329.13|330.55|327.65|628
1644350100000|2022-02-08 19:55:00|331.8|328.9|331.8|328.9|332.11|329.21|331.69|328.79|578
1644350400000|2022-02-08 20:00:00|331.84|328.94|332.15|329.25|332.59|329.69|331.22|328.32|644
1644350700000|2022-02-08 20:05:00|332.16|329.26|333.17|330.27|333.3|330.4|331.85|328.95|653
1644351000000|2022-02-08 20:10:00|333.18|330.28|333.63|330.73|333.63|330.73|333.04|330.14|608
1644351300000|2022-02-08 20:15:00|333.64|330.74|333.68|330.78|334.32|331.42|333.43|330.53|610
1644351600000|2022-02-08 20:20:00|333.66|330.76|334.02|331.12|334.22|331.32|333.52|330.62|654
1644351900000|2022-02-08 20:25:00|334.04|331.14|335.78|332.88|335.8|332.9|333.61|330.71|769
1644352200000|2022-02-08 20:30:00|335.76|332.86|333.99|331.09|336.72|333.82|333.87|330.97|848
1644352500000|2022-02-08 20:35:00|333.92|331.02|336.97|334.07|337.38|334.48|333.9|331|847
1644352800000|2022-02-08 20:40:00|336.95|334.05|336.43|333.53|337.28|334.38|335.98|333.08|702
1644353100000|2022-02-08 20:45:00|336.44|333.54|336.94|334.04|336.99|334.09|335.83|332.93|804
1644353400000|2022-02-08 20:50:00|336.9|334|335.97|333.07|336.9|334|335.3|332.4|744
1644353700000|2022-02-08 20:55:00|335.99|333.09|336.39|333.49|336.55|333.65|335.47|332.57|697
1644354000000|2022-02-08 21:00:00|336.48|333.58|336.46|333.56|337.11|334.21|335.58|332.68|715
1644354300000|2022-02-08 21:05:00|336.47|333.57|335.7|332.8|336.75|333.85|335.63|332.73|630
1644354600000|2022-02-08 21:10:00|335.69|332.79|334.72|331.82|335.7|332.8|334.43|331.53|659
1644354900000|2022-02-08 21:15:00|334.73|331.83|335.96|333.06|336.11|333.21|334.7|331.8|488
1644355200000|2022-02-08 21:20:00|335.95|333.05|336.43|333.53|336.72|333.82|335.79|332.89|508
1644355500000|2022-02-08 21:25:00|336.47|333.57|336.05|333.15|336.57|333.67|335.25|332.35|435
1644355800000|2022-02-08 21:30:00|336.04|333.14|336.6|333.7|336.81|333.91|335.74|332.84|587
1644356100000|2022-02-08 21:35:00|336.59|333.69|336.37|333.47|336.59|333.69|335.81|332.91|490
1644356400000|2022-02-08 21:40:00|336.32|333.42|336.78|333.88|336.95|334.05|336.09|333.19|511
1644356700000|2022-02-08 21:45:00|336.77|333.87|335.83|332.93|336.81|333.91|335.57|332.67|445
1644357000000|2022-02-08 21:50:00|335.82|332.92|335.84|332.94|335.91|333.01|335.36|332.46|312
1644357300000|2022-02-08 21:55:00|335.85|332.95|336.38|333.48|336.44|333.54|335.44|332.54|398
1644357600000|2022-02-08 22:00:00|336.39|333.49|336.17|333.27|337.4|334.5|335.84|332.94|562
1644357900000|2022-02-08 22:05:00|336.2|333.3|336.81|333.91|336.97|334.07|336.18|333.28|274
1644358200000|2022-02-08 22:10:00|336.82|333.92|336.08|333.18|336.99|334.09|335.85|332.95|339
1644358500000|2022-02-08 22:15:00|336.05|333.15|335.71|332.81|336.22|333.32|335.25|332.35|394
1644358800000|2022-02-08 22:20:00|335.68|332.78|335.7|332.8|335.8|332.9|335.44|332.54|290
1644359100000|2022-02-08 22:25:00|335.69|332.79|335.35|332.45|335.72|332.82|335.27|332.37|213
1644359400000|2022-02-08 22:30:00|335.34|332.44|334.45|331.55|335.34|332.44|334.44|331.54|198
1644359700000|2022-02-08 22:35:00|334.44|331.54|335.07|332.17|335.47|332.57|334.41|331.51|298
1644360000000|2022-02-08 22:40:00|335.04|332.14|334.82|331.92|335.04|332.14|334.78|331.88|246
1644360300000|2022-02-08 22:45:00|334.81|331.91|335.38|332.48|335.51|332.61|334.7|331.8|244
1644360600000|2022-02-08 22:50:00|335.39|332.49|335.88|332.98|335.98|333.08|335.33|332.43|294
1644360900000|2022-02-08 22:55:00|335.89|332.99|336.43|333.53|336.66|333.76|335.73|332.83|316
1644361200000|2022-02-08 23:00:00|336.41|333.51|336.73|333.83|337.37|334.47|336.37|333.47|394
1644361500000|2022-02-08 23:05:00|336.74|333.84|337.48|334.58|337.51|334.61|336.6|333.7|385
1644361800000|2022-02-08 23:10:00|337.47|334.57|337.98|335.08|338.04|335.14|337.19|334.29|469
1644362100000|2022-02-08 23:15:00|337.94|335.04|338.72|335.82|338.76|335.86|337.81|334.91|484
1644362400000|2022-02-08 23:20:00|338.66|335.76|339.26|336.36|339.28|336.38|338.42|335.52|479
1644362700000|2022-02-08 23:25:00|339.25|336.35|339.9|337|339.94|337.04|339.22|336.32|528
1644363000000|2022-02-08 23:30:00|339.91|337.01|338.51|335.61|340.27|337.37|338.14|335.24|598
1644363300000|2022-02-08 23:35:00|338.52|335.62|338.76|335.86|339.11|336.21|338.19|335.29|480
1644363600000|2022-02-08 23:40:00|338.74|335.84|338.67|335.77|338.84|335.94|338.31|335.41|454
1644363900000|2022-02-08 23:45:00|338.66|335.76|338|335.1|338.72|335.82|337.79|334.89|536
1644364200000|2022-02-08 23:50:00|337.99|335.09|337.87|334.97|338.08|335.18|337.77|334.87|444
1644364500000|2022-02-08 23:55:00|337.9|335|337.15|334.25|337.9|335|336.83|333.93|441
1644364800000|2022-02-09 00:00:00|337.16|334.26|337.62|334.72|337.92|335.02|336.93|334.03|596
1644365100000|2022-02-09 00:05:00|337.63|334.73|338.03|335.13|338.26|335.36|337.46|334.56|558
1644365400000|2022-02-09 00:10:00|338.05|335.15|337.44|334.54|338.08|335.18|337.03|334.13|585
1644365700000|2022-02-09 00:15:00|337.45|334.55|337.42|334.52|338.09|335.19|337.3|334.4|549
1644366000000|2022-02-09 00:20:00|337.46|334.56|336.8|333.9|337.49|334.59|336.48|333.58|554
1644366300000|2022-02-09 00:25:00|336.81|333.91|335.68|332.78|336.84|333.94|335.42|332.52|598
1644366600000|2022-02-09 00:30:00|335.7|332.8|335.53|332.63|336.03|333.13|335.41|332.51|552
1644366900000|2022-02-09 00:35:00|335.51|332.61|334.86|331.96|335.69|332.79|334.45|331.55|529
1644367200000|2022-02-09 00:40:00|334.85|331.95|336.5|333.6|336.59|333.69|334.83|331.93|626
1644367500000|2022-02-09 00:45:00|336.49|333.59|336.69|333.79|336.75|333.85|336.04|333.14|547
1644367800000|2022-02-09 00:50:00|336.7|333.8|336.74|333.84|337.34|334.44|336.66|333.76|552
1644368100000|2022-02-09 00:55:00|336.73|333.83|336.52|333.62|336.85|333.95|336.16|333.26|577
1644368400000|2022-02-09 01:00:00|336.53|333.63|335.84|332.94|336.55|333.65|335.81|332.91|486
1644368700000|2022-02-09 01:05:00|335.85|332.95|335.74|332.84|336.39|333.49|335.5|332.6|399
1644369000000|2022-02-09 01:10:00|335.73|332.83|336.24|333.34|336.6|333.7|335.47|332.57|415
1644369300000|2022-02-09 01:15:00|336.22|333.32|335.68|332.78|336.43|333.53|335.57|332.67|439
1644369600000|2022-02-09 01:20:00|335.7|332.8|335.11|332.21|336.05|333.15|334.96|332.06|395
1644369900000|2022-02-09 01:25:00|335.13|332.23|335.23|332.33|335.44|332.54|335.08|332.18|346
1644370200000|2022-02-09 01:30:00|335.24|332.34|335.6|332.7|335.99|333.09|335.21|332.31|451
1644370500000|2022-02-09 01:35:00|335.59|332.69|335.63|332.73|335.86|332.96|334.66|331.76|530
1644370800000|2022-02-09 01:40:00|335.65|332.75|335.95|333.05|336.42|333.52|335.65|332.75|439
1644371100000|2022-02-09 01:45:00|335.96|333.06|335.7|332.8|336.17|333.27|335.54|332.64|444
1644371400000|2022-02-09 01:50:00|335.69|332.79|335.36|332.46|335.89|332.99|335.26|332.36|375
1644371700000|2022-02-09 01:55:00|335.37|332.47|334.55|331.65|335.69|332.79|334.41|331.51|535
1644372000000|2022-02-09 02:00:00|334.56|331.66|333.74|330.84|335.44|332.54|333.72|330.82|522
1644372300000|2022-02-09 02:05:00|333.75|330.85|331.24|328.34|333.79|330.89|331.24|328.34|729
1644372600000|2022-02-09 02:10:00|331.25|328.35|330.47|327.57|331.34|328.44|329.95|327.05|737
1644372900000|2022-02-09 02:15:00|330.48|327.58|331.81|328.91|332.14|329.24|330.15|327.25|673
1644373200000|2022-02-09 02:20:00|331.85|328.95|332.22|329.32|333.14|330.24|331.75|328.85|590
1644373500000|2022-02-09 02:25:00|332.23|329.33|332.32|329.42|332.81|329.91|332.22|329.32|421
1644373800000|2022-02-09 02:30:00|332.31|329.41|330.89|327.99|332.39|329.49|330.89|327.99|606
1644374100000|2022-02-09 02:35:00|330.87|327.97|331.75|328.85|332.05|329.15|330.87|327.97|492
1644374400000|2022-02-09 02:40:00|331.74|328.84|331.4|328.5|331.9|329|331.36|328.46|467
1644374700000|2022-02-09 02:45:00|331.39|328.49|331.66|328.76|332.11|329.21|331.39|328.49|396
1644375000000|2022-02-09 02:50:00|331.65|328.75|332.8|329.9|332.87|329.97|331.64|328.74|380
1644375300000|2022-02-09 02:55:00|332.78|329.88|332.47|329.57|333.07|330.17|332.34|329.44|393
1644375600000|2022-02-09 03:00:00|332.52|329.62|333.02|330.12|333.13|330.23|332.3|329.4|360
1644375900000|2022-02-09 03:05:00|333.01|330.11|331.91|329.01|333.28|330.38|331.86|328.96|514
1644376200000|2022-02-09 03:10:00|331.9|329|331.28|328.38|331.92|329.02|330.76|327.86|564
1644376500000|2022-02-09 03:15:00|331.26|328.36|331.72|328.82|331.83|328.93|331.24|328.34|440
1644376800000|2022-02-09 03:20:00|331.71|328.81|331.81|328.91|331.87|328.97|331.33|328.43|504
1644377100000|2022-02-09 03:25:00|331.82|328.92|331.97|329.07|332.13|329.23|331.68|328.78|440
1644377400000|2022-02-09 03:30:00|331.98|329.08|331.94|329.04|332.62|329.72|331.9|329|536
1644377700000|2022-02-09 03:35:00|331.95|329.05|332.33|329.43|332.53|329.63|331.38|328.48|497
1644378000000|2022-02-09 03:40:00|332.32|329.42|332.43|329.53|332.89|329.99|332.32|329.42|350
1644378300000|2022-02-09 03:45:00|332.41|329.51|332.39|329.49|332.47|329.57|331.97|329.07|497
1644378600000|2022-02-09 03:50:00|332.34|329.44|332.08|329.18|332.62|329.72|331.83|328.93|464
1644378900000|2022-02-09 03:55:00|332.1|329.2|332.37|329.47|332.41|329.51|331.97|329.07|461
1644379200000|2022-02-09 04:00:00|332.31|329.41|333.21|330.31|333.21|330.31|332.31|329.41|531
1644379500000|2022-02-09 04:05:00|333.2|330.3|333.83|330.93|333.93|331.03|333.11|330.21|503
1644379800000|2022-02-09 04:10:00|333.82|330.92|334.35|331.45|334.35|331.45|333.56|330.66|504
1644380100000|2022-02-09 04:15:00|334.36|331.46|334.36|331.46|334.76|331.86|334.28|331.38|575
1644380400000|2022-02-09 04:20:00|334.34|331.44|334.51|331.61|334.65|331.75|334.11|331.21|518
1644380700000|2022-02-09 04:25:00|334.46|331.56|334.36|331.46|334.78|331.88|334.22|331.32|496
1644381000000|2022-02-09 04:30:00|334.37|331.47|334.24|331.34|334.66|331.76|334|331.1|516
1644381300000|2022-02-09 04:35:00|334.25|331.35|334.75|331.85|334.84|331.94|334.19|331.29|512
1644381600000|2022-02-09 04:40:00|334.8|331.9|335.36|332.46|335.78|332.88|334.75|331.85|600
1644381900000|2022-02-09 04:45:00|335.34|332.44|338.36|335.46|338.49|335.59|335.26|332.36|607
1644382200000|2022-02-09 04:50:00|338.37|335.47|341.07|338.17|341.09|338.19|338.35|335.45|708
1644382500000|2022-02-09 04:55:00|341.06|338.16|340.74|337.84|342.04|339.14|340.74|337.84|501
1644382800000|2022-02-09 05:00:00|340.75|337.85|339.13|336.23|342.65|339.75|338.44|335.54|763
1644383100000|2022-02-09 05:05:00|339.15|336.25|337.74|334.84|340.08|337.18|337.73|334.83|603
1644383400000|2022-02-09 05:10:00|337.73|334.83|335.88|332.98|337.73|334.83|334.99|332.09|651
1644383700000|2022-02-09 05:15:00|335.86|332.96|333.51|330.61|336.3|333.4|333.51|330.61|573
1644384000000|2022-02-09 05:20:00|333.54|330.64|335.69|332.79|335.81|332.91|333.49|330.59|611
1644384300000|2022-02-09 05:25:00|335.73|332.83|337.03|334.13|337.32|334.42|335.66|332.76|538
1644384600000|2022-02-09 05:30:00|337.02|334.12|338.68|335.78|338.68|335.78|336.85|333.95|541
1644384900000|2022-02-09 05:35:00|338.71|335.81|339.69|336.79|339.94|337.04|338.18|335.28|543
1644385200000|2022-02-09 05:40:00|339.7|336.8|340.86|337.96|340.98|338.08|339.12|336.22|643
1644385500000|2022-02-09 05:45:00|340.87|337.97|338.59|335.69|341.35|338.45|338.09|335.19|798
1644385800000|2022-02-09 05:50:00|338.58|335.68|338.3|335.4|339.07|336.17|338|335.1|584
1644386100000|2022-02-09 05:55:00|338.31|335.41|338.1|335.2|338.58|335.68|337.91|335.01|464
1644386400000|2022-02-09 06:00:00|338.07|335.17|339.26|336.36|339.47|336.57|337.99|335.09|545
1644386700000|2022-02-09 06:05:00|339.28|336.38|339.06|336.16|339.4|336.5|338.86|335.96|408
1644387000000|2022-02-09 06:10:00|339.07|336.17|338.63|335.73|339.34|336.44|338.3|335.4|575
1644387300000|2022-02-09 06:15:00|338.62|335.72|339.02|336.12|339.24|336.34|338.38|335.48|588
1644387600000|2022-02-09 06:20:00|339.03|336.13|339.28|336.38|339.33|336.43|338.72|335.82|501
1644387900000|2022-02-09 06:25:00|339.29|336.39|340.76|337.86|341.06|338.16|339.17|336.27|569
1644388200000|2022-02-09 06:30:00|340.77|337.87|340.88|337.98|341.07|338.17|340.4|337.5|565
1644388500000|2022-02-09 06:35:00|340.89|337.99|340.63|337.73|340.96|338.06|340.28|337.38|500
1644388800000|2022-02-09 06:40:00|340.61|337.71|340.78|337.88|341.22|338.32|340.45|337.55|611
1644389100000|2022-02-09 06:45:00|340.77|337.87|340.59|337.69|341.4|338.5|340.49|337.59|646
1644389400000|2022-02-09 06:50:00|340.6|337.7|339.87|336.97|340.6|337.7|339.36|336.46|506
1644389700000|2022-02-09 06:55:00|339.89|336.99|340.32|337.42|340.5|337.6|339.86|336.96|534
1644390000000|2022-02-09 07:00:00|340.29|337.39|340.21|337.31|341.01|338.11|340.04|337.14|555
1644390300000|2022-02-09 07:05:00|340.19|337.29|340.38|337.48|340.48|337.58|340.14|337.24|484
1644390600000|2022-02-09 07:10:00|340.42|337.52|340.56|337.66|341.05|338.15|340.35|337.45|583
1644390900000|2022-02-09 07:15:00|340.55|337.65|339.84|336.94|340.58|337.68|339.84|336.94|556
1644391200000|2022-02-09 07:20:00|339.88|336.98|339.45|336.55|339.9|337|339.09|336.19|645
1644391500000|2022-02-09 07:25:00|339.44|336.54|340.25|337.35|340.86|337.96|339.4|336.5|580
1644391800000|2022-02-09 07:30:00|340.28|337.38|339.79|336.89|340.51|337.61|339.42|336.52|672
1644392100000|2022-02-09 07:35:00|339.78|336.88|339.9|337|340.21|337.31|339.35|336.45|600
1644392400000|2022-02-09 07:40:00|339.92|337.02|339.38|336.48|339.93|337.03|338.98|336.08|583
1644392700000|2022-02-09 07:45:00|339.36|336.46|339.93|337.03|340.15|337.25|339.36|336.46|516
1644393000000|2022-02-09 07:50:00|339.95|337.05|340.44|337.54|340.45|337.55|339.68|336.78|505
1644393300000|2022-02-09 07:55:00|340.42|337.52|341.63|338.73|342.52|339.62|340.41|337.51|591
1644393600000|2022-02-09 08:00:00|341.68|338.78|340.82|337.92|342.21|339.31|340.74|337.84|742
1644393900000|2022-02-09 08:05:00|340.81|337.91|340.28|337.38|340.91|338.01|340.13|337.23|662
1644394200000|2022-02-09 08:10:00|340.29|337.39|340.57|337.67|340.77|337.87|340.09|337.19|665
1644394500000|2022-02-09 08:15:00|340.58|337.68|338.46|335.56|341.16|338.26|338.17|335.27|744
1644394800000|2022-02-09 08:20:00|338.48|335.58|336.8|333.9|338.79|335.89|336.59|333.69|793
1644395100000|2022-02-09 08:25:00|336.78|333.88|337.71|334.81|337.88|334.98|336.59|333.69|680
1644395400000|2022-02-09 08:30:00|337.7|334.8|338.25|335.35|338.28|335.38|336.22|333.32|697
1644395700000|2022-02-09 08:35:00|338.24|335.34|339.36|336.46|339.44|336.54|338.18|335.28|506
1644396000000|2022-02-09 08:40:00|339.35|336.45|340.19|337.29|340.63|337.73|338.54|335.64|542
1644396300000|2022-02-09 08:45:00|340.13|337.23|340.96|338.06|341.02|338.12|340.01|337.11|594
1644396600000|2022-02-09 08:50:00|340.95|338.05|340.6|337.7|341.06|338.16|340.56|337.66|496
1644396900000|2022-02-09 08:55:00|340.59|337.69|340.51|337.61|340.85|337.95|340.34|337.44|408
1644397200000|2022-02-09 09:00:00|340.52|337.62|341.28|338.38|341.57|338.67|340.51|337.61|470
1644397500000|2022-02-09 09:05:00|341.27|338.37|341.54|338.64|341.64|338.74|341.21|338.31|379
1644397800000|2022-02-09 09:10:00|341.55|338.65|341.34|338.44|341.58|338.68|340.81|337.91|351
1644398100000|2022-02-09 09:15:00|341.35|338.45|341.1|338.2|341.69|338.79|341.1|338.2|277
1644398400000|2022-02-09 09:20:00|341.11|338.21|341.47|338.57|341.58|338.68|340.85|337.95|246
1644398700000|2022-02-09 09:25:00|341.5|338.6|341.51|338.61|341.68|338.78|341.22|338.32|216
1644399000000|2022-02-09 09:30:00|341.52|338.62|341.09|338.19|342.02|339.12|341.03|338.13|388
1644399300000|2022-02-09 09:35:00|341.08|338.18|340.05|337.15|341.17|338.27|339.31|336.41|472
1644399600000|2022-02-09 09:40:00|340|337.1|340.43|337.53|340.72|337.82|339.9|337|343
1644399900000|2022-02-09 09:45:00|340.42|337.52|340.18|337.28|340.72|337.82|340.18|337.28|265
1644400200000|2022-02-09 09:50:00|340.19|337.29|339.09|336.19|340.27|337.37|339|336.1|310
1644400500000|2022-02-09 09:55:00|339.11|336.21|338.94|336.04|339.39|336.49|338.83|335.93|309
1644400800000|2022-02-09 10:00:00|338.93|336.03|339.62|336.72|340.12|337.22|338.93|336.03|408
1644401100000|2022-02-09 10:05:00|339.65|336.75|341.43|338.53|341.45|338.55|339.63|336.73|371
1644401400000|2022-02-09 10:10:00|341.44|338.54|340.92|338.02|341.59|338.69|340.78|337.88|470
1644401700000|2022-02-09 10:15:00|340.91|338.01|341.05|338.15|341.12|338.22|340.4|337.5|315
1644402000000|2022-02-09 10:20:00|341.09|338.19|341.36|338.46|341.54|338.64|340.97|338.07|351
1644402300000|2022-02-09 10:25:00|341.37|338.47|341.8|338.9|342.58|339.68|341.36|338.46|430
1644402600000|2022-02-09 10:30:00|341.79|338.89|340.73|337.83|342.12|339.22|340.67|337.77|354
1644402900000|2022-02-09 10:35:00|340.72|337.82|340.54|337.64|341|338.1|339.88|336.98|387
1644403200000|2022-02-09 10:40:00|340.53|337.63|339.8|336.9|340.53|337.63|339.49|336.59|362
1644403500000|2022-02-09 10:45:00|339.81|336.91|339.46|336.56|339.89|336.99|339.2|336.3|331
1644403800000|2022-02-09 10:50:00|339.49|336.59|339.69|336.79|339.83|336.93|339.21|336.31|287
1644404100000|2022-02-09 10:55:00|339.7|336.8|339.57|336.67|339.7|336.8|339.16|336.26|309
1644404400000|2022-02-09 11:00:00|339.56|336.66|340.02|337.12|340.46|337.56|338.9|336|465
1644404700000|2022-02-09 11:05:00|340|337.1|338.76|335.86|340.18|337.28|338.66|335.76|441
1644405000000|2022-02-09 11:10:00|338.77|335.87|339.38|336.48|339.85|336.95|338.77|335.87|341
1644405300000|2022-02-09 11:15:00|339.36|336.46|340.05|337.15|340.12|337.22|339.13|336.23|343
1644405600000|2022-02-09 11:20:00|340.04|337.14|339.54|336.64|340.08|337.18|339.47|336.57|315
1644405900000|2022-02-09 11:25:00|339.52|336.62|339.95|337.05|340.02|337.12|339.05|336.15|395
1644406200000|2022-02-09 11:30:00|339.94|337.04|339.61|336.71|340.21|337.31|339.37|336.47|450
1644406500000|2022-02-09 11:35:00|339.62|336.72|339.21|336.31|339.63|336.73|338.83|335.93|369
1644406800000|2022-02-09 11:40:00|339.24|336.34|338.63|335.73|339.31|336.41|338.63|335.73|235
1644407100000|2022-02-09 11:45:00|338.64|335.74|339.25|336.35|339.76|336.86|338.64|335.74|424
1644407400000|2022-02-09 11:50:00|339.28|336.38|339.29|336.39|339.7|336.8|339.12|336.22|365
1644407700000|2022-02-09 11:55:00|339.3|336.4|339.47|336.57|339.61|336.71|339|336.1|312
1644408000000|2022-02-09 12:00:00|339.46|336.56|340|337.1|340.02|337.12|339|336.1|352
1644408300000|2022-02-09 12:05:00|340.01|337.11|339.16|336.26|340.08|337.18|338.64|335.74|481
1644408600000|2022-02-09 12:10:00|339.12|336.22|339.94|337.04|340.08|337.18|339.01|336.11|323
1644408900000|2022-02-09 12:15:00|339.95|337.05|340.41|337.51|340.63|337.73|339.39|336.49|420
1644409200000|2022-02-09 12:20:00|340.4|337.5|340.18|337.28|340.51|337.61|340.03|337.13|272
1644409500000|2022-02-09 12:25:00|340.2|337.3|340.11|337.21|340.47|337.57|340.03|337.13|358
1644409800000|2022-02-09 12:30:00|340.1|337.2|340.68|337.78|340.8|337.9|339.95|337.05|342
1644410100000|2022-02-09 12:35:00|340.64|337.74|341.5|338.6|341.51|338.61|340.64|337.74|493
1644410400000|2022-02-09 12:40:00|341.48|338.58|343.9|341|343.99|341.09|341.48|338.58|663
1644410700000|2022-02-09 12:45:00|343.96|341.06|344.36|341.46|344.85|341.95|343.89|340.99|586
1644411000000|2022-02-09 12:50:00|344.35|341.45|344.5|341.6|345.87|342.97|344.1|341.2|593
1644411300000|2022-02-09 12:55:00|344.51|341.61|344.46|341.56|344.75|341.85|344.24|341.34|532
1644411600000|2022-02-09 13:00:00|344.47|341.57|345.03|342.13|345.18|342.28|343.73|340.83|536
1644411900000|2022-02-09 13:05:00|344.97|342.07|345.96|343.06|346.72|343.82|344.88|341.98|534
1644412200000|2022-02-09 13:10:00|345.95|343.05|346.33|343.43|347.04|344.14|345.81|342.91|696
1644412500000|2022-02-09 13:15:00|346.36|343.46|346.53|343.63|347.16|344.26|345.92|343.02|580
1644412800000|2022-02-09 13:20:00|346.44|343.54|345.84|342.94|346.95|344.05|345.78|342.88|418
1644413100000|2022-02-09 13:25:00|345.83|342.93|345.67|342.77|345.92|343.02|345.39|342.49|400
1644413400000|2022-02-09 13:30:00|345.66|342.76|345.29|342.39|345.91|343.01|344.95|342.05|514
1644413700000|2022-02-09 13:35:00|345.32|342.42|345.47|342.57|345.74|342.84|345.24|342.34|416
1644414000000|2022-02-09 13:40:00|345.48|342.58|346.4|343.5|346.42|343.52|345.24|342.34|420
1644414300000|2022-02-09 13:45:00|346.41|343.51|346.09|343.19|346.69|343.79|346.06|343.16|316
1644414600000|2022-02-09 13:50:00|346.1|343.2|345.98|343.08|346.15|343.25|345.76|342.86|365
1644414900000|2022-02-09 13:55:00|345.97|343.07|344.32|341.42|346.03|343.13|343.35|340.45|566
1644415200000|2022-02-09 14:00:00|344.31|341.41|343.78|340.88|344.72|341.82|343.29|340.39|619
1644415500000|2022-02-09 14:05:00|343.79|340.89|344.57|341.67|344.58|341.68|343.25|340.35|446
1644415800000|2022-02-09 14:10:00|344.54|341.64|345.29|342.39|345.73|342.83|344.42|341.52|414
1644416100000|2022-02-09 14:15:00|345.28|342.38|344.89|341.99|345.74|342.84|344.87|341.97|361
1644416400000|2022-02-09 14:20:00|344.9|342|345.52|342.62|345.64|342.74|344.9|342|262
1644416700000|2022-02-09 14:25:00|345.51|342.61|345.39|342.49|346.03|343.13|345.22|342.32|365
1644417000000|2022-02-09 14:30:00|345.41|342.51|346.75|343.85|347.03|344.13|345.19|342.29|638
1644417300000|2022-02-09 14:35:00|346.76|343.86|347.42|344.52|348.16|345.26|346.24|343.34|735
1644417600000|2022-02-09 14:40:00|347.44|344.54|347.34|344.44|348.02|345.12|346.81|343.91|741
1644417900000|2022-02-09 14:45:00|347.33|344.43|347.7|344.8|348.1|345.2|347.24|344.34|755
1644418200000|2022-02-09 14:50:00|347.68|344.78|346.85|343.95|347.82|344.92|346.56|343.66|648
1644418500000|2022-02-09 14:55:00|346.86|343.96|346.91|344.01|347.15|344.25|346.47|343.57|672
1644418800000|2022-02-09 15:00:00|346.88|343.98|347.61|344.71|348.01|345.11|346.83|343.93|664
1644419100000|2022-02-09 15:05:00|347.6|344.7|348.08|345.18|348.11|345.21|347.34|344.44|633
1644419400000|2022-02-09 15:10:00|348.1|345.2|347.04|344.14|348.44|345.54|346.93|344.03|695
1644419700000|2022-02-09 15:15:00|347.05|344.15|346.44|343.54|347.17|344.27|346.13|343.23|699
1644420000000|2022-02-09 15:20:00|346.45|343.55|347.09|344.19|347.63|344.73|346.32|343.42|621
1644420300000|2022-02-09 15:25:00|347.08|344.18|346.23|343.33|347.64|344.74|345.57|342.67|676
1644420600000|2022-02-09 15:30:00|346.25|343.35|346.44|343.54|347.11|344.21|346.2|343.3|519
1644420900000|2022-02-09 15:35:00|346.45|343.55|345.92|343.02|346.45|343.55|345.73|342.83|570
1644421200000|2022-02-09 15:40:00|345.9|343|345.37|342.47|346.15|343.25|345.13|342.23|590
1644421500000|2022-02-09 15:45:00|345.36|342.46|345.99|343.09|346.27|343.37|345.35|342.45|496
1644421800000|2022-02-09 15:50:00|345.98|343.08|345.41|342.51|346.26|343.36|345.35|342.45|550
1644422100000|2022-02-09 15:55:00|345.42|342.52|346.02|343.12|346.03|343.13|345.23|342.33|540
1644422400000|2022-02-09 16:00:00|346|343.1|347.8|344.9|347.83|344.93|344.19|341.29|768
1644422700000|2022-02-09 16:05:00|347.85|344.95|347.29|344.39|348.08|345.18|347.19|344.29|668
1644423000000|2022-02-09 16:10:00|347.27|344.37|346.12|343.22|347.29|344.39|346.04|343.14|640
1644423300000|2022-02-09 16:15:00|346.15|343.25|346.6|343.7|346.76|343.86|345.85|342.95|547
1644423600000|2022-02-09 16:20:00|346.59|343.69|347.31|344.41|347.7|344.8|346.57|343.67|583
1644423900000|2022-02-09 16:25:00|347.32|344.42|347.1|344.2|347.67|344.77|347.07|344.17|525
1644424200000|2022-02-09 16:30:00|347.13|344.23|347.82|344.92|347.83|344.93|346.74|343.84|485
1644424500000|2022-02-09 16:35:00|347.78|344.88|347.47|344.57|347.98|345.08|347.35|344.45|521
1644424800000|2022-02-09 16:40:00|347.46|344.56|347.37|344.47|347.58|344.68|347.13|344.23|549
1644425100000|2022-02-09 16:45:00|347.38|344.48|348.81|345.91|348.82|345.92|347.37|344.47|582
1644425400000|2022-02-09 16:50:00|348.78|345.88|347.73|344.83|348.79|345.89|347.65|344.75|596
1644425700000|2022-02-09 16:55:00|347.74|344.84|347.9|345|348.1|345.2|347.59|344.69|417
1644426000000|2022-02-09 17:00:00|347.92|345.02|347.74|344.84|348.25|345.35|347.65|344.75|687
1644426300000|2022-02-09 17:05:00|347.75|344.85|347.19|344.29|347.76|344.86|346.93|344.03|438
1644426600000|2022-02-09 17:10:00|347.2|344.3|347.4|344.5|347.54|344.64|346.93|344.03|523
1644426900000|2022-02-09 17:15:00|347.41|344.51|347.34|344.44|347.71|344.81|346.57|343.67|668
1644427200000|2022-02-09 17:20:00|347.28|344.38|346.38|343.48|347.28|344.38|346.27|343.37|617
1644427500000|2022-02-09 17:25:00|346.39|343.49|345.69|342.79|346.59|343.69|345.63|342.73|456
1644427800000|2022-02-09 17:30:00|345.68|342.78|345.87|342.97|346.08|343.18|344.67|341.77|548
1644428100000|2022-02-09 17:35:00|345.89|342.99|344.94|342.04|346.01|343.11|344.19|341.29|530
1644428400000|2022-02-09 17:40:00|344.96|342.06|344.63|341.73|345.14|342.24|344.41|341.51|484
1644428700000|2022-02-09 17:45:00|344.62|341.72|344.83|341.93|344.89|341.99|344.44|341.54|343
1644429000000|2022-02-09 17:50:00|344.77|341.87|344.09|341.19|344.87|341.97|343.96|341.06|450
1644429300000|2022-02-09 17:55:00|344.07|341.17|344.25|341.35|344.39|341.49|343.87|340.97|568
1644429600000|2022-02-09 18:00:00|344.24|341.34|344.43|341.53|344.61|341.71|343.95|341.05|499
1644429900000|2022-02-09 18:05:00|344.44|341.54|344.18|341.28|344.45|341.55|343.91|341.01|583
1644430200000|2022-02-09 18:10:00|344.19|341.29|344.15|341.25|344.26|341.36|343.86|340.96|527
1644430500000|2022-02-09 18:15:00|344.17|341.27|344.42|341.52|344.73|341.83|344.14|341.24|547
1644430800000|2022-02-09 18:20:00|344.41|341.51|343.57|340.67|344.56|341.66|343.48|340.58|534
1644431100000|2022-02-09 18:25:00|343.63|340.73|343.9|341|344.01|341.11|343.35|340.45|596
1644431400000|2022-02-09 18:30:00|343.93|341.03|343.87|340.97|344.37|341.47|343.76|340.86|519
1644431700000|2022-02-09 18:35:00|343.89|340.99|344.22|341.32|344.49|341.59|343.79|340.89|464
1644432000000|2022-02-09 18:40:00|344.23|341.33|344.68|341.78|344.7|341.8|344.01|341.11|516
1644432300000|2022-02-09 18:45:00|344.66|341.76|344.68|341.78|344.8|341.9|344.16|341.26|628
1644432600000|2022-02-09 18:50:00|344.69|341.79|344.49|341.59|344.7|341.8|344.2|341.3|516
1644432900000|2022-02-09 18:55:00|344.48|341.58|344.18|341.28|344.8|341.9|344.03|341.13|580
1644433200000|2022-02-09 19:00:00|344.19|341.29|344.84|341.94|345.28|342.38|343.98|341.08|729
1644433500000|2022-02-09 19:05:00|344.87|341.97|345.1|342.2|345.89|342.99|344.65|341.75|823
1644433800000|2022-02-09 19:10:00|345.11|342.21|344.94|342.04|345.26|342.36|344.6|341.7|630
1644434100000|2022-02-09 19:15:00|344.95|342.05|345.08|342.18|345.28|342.38|344.66|341.76|585
1644434400000|2022-02-09 19:20:00|345.1|342.2|345.55|342.65|345.86|342.96|345.05|342.15|681
1644434700000|2022-02-09 19:25:00|345.53|342.63|346.67|343.77|346.67|343.77|345.47|342.57|629
1644435000000|2022-02-09 19:30:00|346.66|343.76|346.76|343.86|346.93|344.03|346.37|343.47|572
1644435300000|2022-02-09 19:35:00|346.78|343.88|347.01|344.11|347.44|344.54|346.34|343.44|660
1644435600000|2022-02-09 19:40:00|347|344.1|346.56|343.66|347.03|344.13|346.53|343.63|516
1644435900000|2022-02-09 19:45:00|346.54|343.64|346.58|343.68|346.82|343.92|346.15|343.25|522
1644436200000|2022-02-09 19:50:00|346.6|343.7|346|343.1|346.67|343.77|345.97|343.07|479
1644436500000|2022-02-09 19:55:00|346.01|343.11|345.79|342.89|346.02|343.12|345.42|342.52|512
1644436800000|2022-02-09 20:00:00|345.8|342.9|345.87|342.97|346.51|343.61|345.79|342.89|557
1644437100000|2022-02-09 20:05:00|345.88|342.98|346.62|343.72|346.97|344.07|345.48|342.58|616
1644437400000|2022-02-09 20:10:00|346.64|343.74|346.08|343.18|346.87|343.97|346.05|343.15|590
1644437700000|2022-02-09 20:15:00|346.04|343.14|345.94|343.04|346.25|343.35|345.42|342.52|636
1644438000000|2022-02-09 20:20:00|345.96|343.06|346.88|343.98|346.91|344.01|345.85|342.95|624
1644438300000|2022-02-09 20:25:00|346.87|343.97|347.31|344.41|347.55|344.65|346.52|343.62|551
1644438600000|2022-02-09 20:30:00|347.29|344.39|347.82|344.92|347.97|345.07|347.29|344.39|602
1644438900000|2022-02-09 20:35:00|347.83|344.93|347.53|344.63|348.39|345.49|347.51|344.61|676
1644439200000|2022-02-09 20:40:00|347.55|344.65|347.38|344.48|347.65|344.75|346.78|343.88|660
1644439500000|2022-02-09 20:45:00|347.33|344.43|347.44|344.54|347.7|344.8|347.04|344.14|636
1644439800000|2022-02-09 20:50:00|347.46|344.56|346.96|344.06|347.65|344.75|346.84|343.94|580
1644440100000|2022-02-09 20:55:00|346.95|344.05|347.14|344.24|347.35|344.45|346.79|343.89|593
1644440400000|2022-02-09 21:00:00|347.16|344.26|346.78|343.88|347.36|344.46|346.53|343.63|585
1644440700000|2022-02-09 21:05:00|346.74|343.84|347.6|344.7|347.9|345|346.73|343.83|351
1644441000000|2022-02-09 21:10:00|347.59|344.69|347.23|344.33|347.8|344.9|347.19|344.29|406
1644441300000|2022-02-09 21:15:00|347.27|344.37|346.93|344.03|347.4|344.5|346.89|343.99|372
1644441600000|2022-02-09 21:20:00|346.96|344.06|347.33|344.43|347.5|344.6|346.85|343.95|458
1644441900000|2022-02-09 21:25:00|347.34|344.44|347.09|344.19|347.47|344.57|347.06|344.16|316
1644442200000|2022-02-09 21:30:00|347.08|344.18|346.82|343.92|347.36|344.46|346.71|343.81|347
1644442500000|2022-02-09 21:35:00|346.84|343.94|347.22|344.32|347.31|344.41|346.8|343.9|373
1644442800000|2022-02-09 21:40:00|347.21|344.31|347.55|344.65|347.67|344.77|347.2|344.3|305
1644443100000|2022-02-09 21:45:00|347.56|344.66|347.74|344.84|347.96|345.06|347.27|344.37|503
1644443400000|2022-02-09 21:50:00|347.8|344.9|347.73|344.83|348.28|345.38|347.68|344.78|392
1644443700000|2022-02-09 21:55:00|347.74|344.84|347.7|344.8|348.16|345.26|347.21|344.31|511
1644444000000|2022-02-09 22:00:00|347.71|344.81|347.93|345.03|348.39|345.49|347.69|344.79|481
1644444300000|2022-02-09 22:05:00|347.94|345.04|348.3|345.4|348.47|345.57|347.92|345.02|367
1644444600000|2022-02-09 22:10:00|348.31|345.41|347.81|344.91|348.44|345.54|347.66|344.76|445
1644444900000|2022-02-09 22:15:00|347.83|344.93|347.7|344.8|348.2|345.3|347.42|344.52|385
1644445200000|2022-02-09 22:20:00|347.69|344.79|347.02|344.12|348|345.1|346.83|343.93|272
1644445500000|2022-02-09 22:25:00|347.03|344.13|347.58|344.68|347.84|344.94|347.02|344.12|311
1644445800000|2022-02-09 22:30:00|347.54|344.64|347.97|345.07|347.97|345.07|347.5|344.6|153
1644446100000|2022-02-09 22:35:00|347.98|345.08|348.23|345.33|348.24|345.34|347.95|345.05|118
1644446400000|2022-02-09 22:40:00|348.28|345.38|348.14|345.24|348.47|345.57|348.12|345.22|238
1644446700000|2022-02-09 22:45:00|348.15|345.25|348.43|345.53|348.52|345.62|348.14|345.24|263
1644447000000|2022-02-09 22:50:00|348.44|345.54|348.74|345.84|348.81|345.91|348.38|345.48|329
1644447300000|2022-02-09 22:55:00|348.73|345.83|348.77|345.87|348.99|346.09|348.54|345.64|279
1644447600000|2022-02-09 23:00:00|348.78|345.88|348.95|346.05|348.95|346.05|348.52|345.62|319
1644447900000|2022-02-09 23:05:00|348.92|346.02|348.94|346.04|349.34|346.44|348.71|345.81|322
1644448200000|2022-02-09 23:10:00|348.93|346.03|348.88|345.98|349.26|346.36|348.69|345.79|380
1644448500000|2022-02-09 23:15:00|348.87|345.97|348.8|345.9|349.05|346.15|348.42|345.52|480
1644448800000|2022-02-09 23:20:00|348.81|345.91|348.37|345.47|348.83|345.93|348.24|345.34|451
1644449100000|2022-02-09 23:25:00|348.38|345.48|348.33|345.43|348.76|345.86|348.17|345.27|439
1644449400000|2022-02-09 23:30:00|348.32|345.42|349.08|346.18|349.2|346.3|348.32|345.42|336
1644449700000|2022-02-09 23:35:00|349.09|346.19|348.18|345.28|349.1|346.2|347.89|344.99|394
1644450000000|2022-02-09 23:40:00|348.16|345.26|348.37|345.47|348.54|345.64|348.1|345.2|304
1644450300000|2022-02-09 23:45:00|348.39|345.49|348.42|345.52|348.69|345.79|348.16|345.26|408
1644450600000|2022-02-09 23:50:00|348.4|345.5|347.94|345.04|348.64|345.74|347.85|344.95|329
1644450900000|2022-02-09 23:55:00|347.98|345.08|347.68|344.78|348|345.1|346.56|343.66|639
1644451200000|2022-02-10 00:00:00|347.69|344.79|346.8|343.9|347.77|344.87|346.59|343.69|513
1644451500000|2022-02-10 00:05:00|346.81|343.91|346.11|343.21|346.91|344.01|346.04|343.14|425
1644451800000|2022-02-10 00:10:00|346.12|343.22|346.33|343.43|347.49|344.59|346.04|343.14|492
1644452100000|2022-02-10 00:15:00|346.32|343.42|345.69|342.79|346.59|343.69|345.19|342.29|510
1644452400000|2022-02-10 00:20:00|345.7|342.8|346|343.1|347.15|344.25|345.7|342.8|415
1644452700000|2022-02-10 00:25:00|345.98|343.08|346.56|343.66|346.67|343.77|345.65|342.75|342
1644453000000|2022-02-10 00:30:00|346.55|343.65|345.99|343.09|346.8|343.9|345.68|342.78|334
1644453300000|2022-02-10 00:35:00|346|343.1|346.13|343.23|346.43|343.53|345.73|342.83|350
1644453600000|2022-02-10 00:40:00|346.12|343.22|345.69|342.79|346.36|343.46|345.61|342.71|336
1644453900000|2022-02-10 00:45:00|345.7|342.8|345.31|342.41|345.85|342.95|345.03|342.13|339
1644454200000|2022-02-10 00:50:00|345.34|342.44|345.31|342.41|345.69|342.79|345.18|342.28|343
1644454500000|2022-02-10 00:55:00|345.3|342.4|345.51|342.61|345.84|342.94|345.08|342.18|282
1644454800000|2022-02-10 01:00:00|345.52|342.62|346.18|343.28|346.2|343.3|345.38|342.48|295
1644455100000|2022-02-10 01:05:00|346.19|343.29|345.52|342.62|346.24|343.34|345.06|342.16|340
1644455400000|2022-02-10 01:10:00|345.53|342.63|345.36|342.46|345.6|342.7|345.14|342.24|296
1644455700000|2022-02-10 01:15:00|345.35|342.45|344.49|341.59|345.49|342.59|344.36|341.46|304
1644456000000|2022-02-10 01:20:00|344.5|341.6|344.66|341.76|344.96|342.06|344.42|341.52|348
1644456300000|2022-02-10 01:25:00|344.67|341.77|343.54|340.64|344.69|341.79|343.45|340.55|379
1644456600000|2022-02-10 01:30:00|343.53|340.63|344.03|341.13|344.41|341.51|343.04|340.14|501
1644456900000|2022-02-10 01:35:00|344.06|341.16|344.06|341.16|344.28|341.38|343.81|340.91|269
1644457200000|2022-02-10 01:40:00|344.07|341.17|344.27|341.37|344.37|341.47|344.06|341.16|228
1644457500000|2022-02-10 01:45:00|344.26|341.36|343.81|340.91|344.53|341.63|343.74|340.84|276
1644457800000|2022-02-10 01:50:00|343.83|340.93|343.72|340.82|343.84|340.94|343.4|340.5|245
1644458100000|2022-02-10 01:55:00|343.73|340.83|343.94|341.04|344.1|341.2|343.65|340.75|194
1644458400000|2022-02-10 02:00:00|343.93|341.03|343.77|340.87|344.13|341.23|343.4|340.5|288
1644458700000|2022-02-10 02:05:00|343.76|340.86|344.25|341.35|344.42|341.52|343.5|340.6|342
1644459000000|2022-02-10 02:10:00|344.23|341.33|344.55|341.65|344.87|341.97|344.06|341.16|229
1644459300000|2022-02-10 02:15:00|344.53|341.63|344.38|341.48|344.84|341.94|344.38|341.48|289
1644459600000|2022-02-10 02:20:00|344.32|341.42|344.65|341.75|344.72|341.82|344.18|341.28|195
1644459900000|2022-02-10 02:25:00|344.61|341.71|344.36|341.46|344.64|341.74|344.07|341.17|164
1644460200000|2022-02-10 02:30:00|344.35|341.45|343.83|340.93|344.35|341.45|343.82|340.92|176
1644460500000|2022-02-10 02:35:00|343.84|340.94|343.77|340.87|343.88|340.98|343.5|340.6|182
1644460800000|2022-02-10 02:40:00|343.78|340.88|343.48|340.58|344.02|341.12|343.39|340.49|142
1644461100000|2022-02-10 02:45:00|343.47|340.57|341.3|338.4|343.66|340.76|341.1|338.2|391
1644461400000|2022-02-10 02:50:00|341.31|338.41|341.18|338.28|341.78|338.88|340.78|337.88|431
1644461700000|2022-02-10 02:55:00|341.19|338.29|339.04|336.14|341.42|338.52|338.88|335.98|590
1644462000000|2022-02-10 03:00:00|339.03|336.13|338.42|335.52|339.71|336.81|338.17|335.27|630
1644462300000|2022-02-10 03:05:00|338.41|335.51|339.33|336.43|339.66|336.76|338.26|335.36|615
1644462600000|2022-02-10 03:10:00|339.34|336.44|339.68|336.78|339.93|337.03|339.24|336.34|284
1644462900000|2022-02-10 03:15:00|339.69|336.79|340.95|338.05|340.95|338.05|339.44|336.54|404
1644463200000|2022-02-10 03:20:00|340.89|337.99|340.56|337.66|340.91|338.01|340.32|337.42|314
1644463500000|2022-02-10 03:25:00|340.55|337.65|340.44|337.54|340.8|337.9|339.92|337.02|470
1644463800000|2022-02-10 03:30:00|340.43|337.53|340.98|338.08|340.99|338.09|340.05|337.15|295
1644464100000|2022-02-10 03:35:00|340.97|338.07|340.82|337.92|341.14|338.24|340.57|337.67|349
1644464400000|2022-02-10 03:40:00|340.81|337.91|340.61|337.71|340.81|337.91|340.38|337.48|447
1644464700000|2022-02-10 03:45:00|340.6|337.7|340.64|337.74|340.89|337.99|340.32|337.42|338
1644465000000|2022-02-10 03:50:00|340.65|337.75|340.83|337.93|340.84|337.94|340.42|337.52|293
1644465300000|2022-02-10 03:55:00|340.82|337.92|340.68|337.78|340.89|337.99|340.58|337.68|290
1644465600000|2022-02-10 04:00:00|340.67|337.77|340.38|337.48|340.88|337.98|340.32|337.42|323
1644465900000|2022-02-10 04:05:00|340.43|337.53|340.87|337.97|341.29|338.39|340.41|337.51|328
1644466200000|2022-02-10 04:10:00|340.85|337.95|341.17|338.27|341.26|338.36|340.85|337.95|290
1644466500000|2022-02-10 04:15:00|341.21|338.31|340.69|337.79|341.25|338.35|340.45|337.55|301
1644466800000|2022-02-10 04:20:00|340.68|337.78|341.12|338.22|341.38|338.48|340.51|337.61|298
1644467100000|2022-02-10 04:25:00|341.13|338.23|341.09|338.19|341.17|338.27|340.72|337.82|236
1644467400000|2022-02-10 04:30:00|341.08|338.18|340.99|338.09|342.11|339.21|340.86|337.96|424
1644467700000|2022-02-10 04:35:00|340.98|338.08|340.68|337.78|341.33|338.43|340.38|337.48|448
1644468000000|2022-02-10 04:40:00|340.66|337.76|340.12|337.22|340.77|337.87|340.12|337.22|347
1644468300000|2022-02-10 04:45:00|340.13|337.23|339.87|336.97|340.34|337.44|339.49|336.59|492
1644468600000|2022-02-10 04:50:00|339.86|336.96|340.34|337.44|340.36|337.46|339.51|336.61|451
1644468900000|2022-02-10 04:55:00|340.35|337.45|340.88|337.98|341.06|338.16|340.34|337.44|362
1644469200000|2022-02-10 05:00:00|340.91|338.01|340.76|337.86|340.91|338.01|340.5|337.6|258
1644469500000|2022-02-10 05:05:00|340.77|337.87|340.65|337.75|340.94|338.04|340.43|337.53|268
1644469800000|2022-02-10 05:10:00|340.63|337.73|341.15|338.25|341.3|338.4|340.42|337.52|217
1644470100000|2022-02-10 05:15:00|341.12|338.22|340.98|338.08|341.31|338.41|340.77|337.87|342
1644470400000|2022-02-10 05:20:00|340.96|338.06|341.38|338.48|341.45|338.55|340.93|338.03|260
1644470700000|2022-02-10 05:25:00|341.39|338.49|341.72|338.82|341.84|338.94|341.39|338.49|362
1644471000000|2022-02-10 05:30:00|341.69|338.79|341.79|338.89|341.92|339.02|341.51|338.61|345
1644471300000|2022-02-10 05:35:00|341.78|338.88|342.2|339.3|342.32|339.42|341.44|338.54|410
1644471600000|2022-02-10 05:40:00|342.19|339.29|342.35|339.45|342.41|339.51|342.09|339.19|336
1644471900000|2022-02-10 05:45:00|342.4|339.5|342.35|339.45|342.55|339.65|342.15|339.25|420
1644472200000|2022-02-10 05:50:00|342.36|339.46|342.67|339.77|342.95|340.05|342.31|339.41|436
1644472500000|2022-02-10 05:55:00|342.68|339.78|342.97|340.07|343.02|340.12|342.67|339.77|365
1644472800000|2022-02-10 06:00:00|342.96|340.06|343.43|340.53|343.54|340.64|342.81|339.91|465
1644473100000|2022-02-10 06:05:00|343.42|340.52|343.51|340.61|343.82|340.92|343.35|340.45|376
1644473400000|2022-02-10 06:10:00|343.5|340.6|343.28|340.38|343.77|340.87|343.02|340.12|448
1644473700000|2022-02-10 06:15:00|343.23|340.33|343.15|340.25|343.32|340.42|342.97|340.07|339
1644474000000|2022-02-10 06:20:00|343.14|340.24|344.14|341.24|344.19|341.29|342.94|340.04|449
1644474300000|2022-02-10 06:25:00|344.15|341.25|343.95|341.05|344.44|341.54|343.55|340.65|431
1644474600000|2022-02-10 06:30:00|343.94|341.04|344.31|341.41|344.32|341.42|343.64|340.74|350
1644474900000|2022-02-10 06:35:00|344.3|341.4|344.67|341.77|344.85|341.95|344.3|341.4|396
1644475200000|2022-02-10 06:40:00|344.68|341.78|344.55|341.65|344.85|341.95|344.3|341.4|434
1644475500000|2022-02-10 06:45:00|344.52|341.62|344.43|341.53|344.71|341.81|344.29|341.39|416
1644475800000|2022-02-10 06:50:00|344.45|341.55|344.34|341.44|344.45|341.55|344.21|341.31|231
1644476100000|2022-02-10 06:55:00|344.33|341.43|344.42|341.52|344.53|341.63|344.15|341.25|384
1644476400000|2022-02-10 07:00:00|344.43|341.53|345.11|342.21|345.15|342.25|344.2|341.3|501
1644476700000|2022-02-10 07:05:00|345.08|342.18|345.14|342.24|345.36|342.46|345.05|342.15|322
1644477000000|2022-02-10 07:10:00|345.15|342.25|345.57|342.67|345.63|342.73|345|342.1|348
1644477300000|2022-02-10 07:15:00|345.61|342.71|344.83|341.93|345.79|342.89|344.8|341.9|374
1644477600000|2022-02-10 07:20:00|344.82|341.92|345.44|342.54|345.72|342.82|344.71|341.81|425
1644477900000|2022-02-10 07:25:00|345.4|342.5|345.83|342.93|345.83|342.93|345.29|342.39|356
1644478200000|2022-02-10 07:30:00|345.78|342.88|345.47|342.57|346.18|343.28|345.41|342.51|450
1644478500000|2022-02-10 07:35:00|345.51|342.61|345.51|342.61|345.66|342.76|345.25|342.35|379
1644478800000|2022-02-10 07:40:00|345.52|342.62|345.64|342.74|345.76|342.86|345.22|342.32|364
1644479100000|2022-02-10 07:45:00|345.59|342.69|346.19|343.29|346.26|343.36|345.46|342.56|276
1644479400000|2022-02-10 07:50:00|346.18|343.28|346.83|343.93|347.15|344.25|346.18|343.28|427
1644479700000|2022-02-10 07:55:00|346.84|343.94|347.61|344.71|347.62|344.72|346.83|343.93|563
1644480000000|2022-02-10 08:00:00|347.62|344.72|347.47|344.57|348.1|345.2|347.13|344.23|593
1644480300000|2022-02-10 08:05:00|347.48|344.58|347.48|344.58|347.77|344.87|347.28|344.38|524
1644480600000|2022-02-10 08:10:00|347.49|344.59|348.4|345.5|348.57|345.67|347.39|344.49|636
1644480900000|2022-02-10 08:15:00|348.41|345.51|348.29|345.39|348.51|345.61|348.14|345.24|620
1644481200000|2022-02-10 08:20:00|348.3|345.4|348.2|345.3|348.39|345.49|348.07|345.17|506
1644481500000|2022-02-10 08:25:00|348.21|345.31|348.91|346.01|349.18|346.28|347.91|345.01|509
1644481800000|2022-02-10 08:30:00|348.92|346.02|348.59|345.69|349.12|346.22|348.52|345.62|517
1644482100000|2022-02-10 08:35:00|348.6|345.7|348.99|346.09|349.11|346.21|348.46|345.56|443
1644482400000|2022-02-10 08:40:00|349|346.1|349.24|346.34|349.31|346.41|349|346.1|534
1644482700000|2022-02-10 08:45:00|349.25|346.35|349.41|346.51|349.46|346.56|349.04|346.14|492
1644483000000|2022-02-10 08:50:00|349.38|346.48|349.45|346.55|349.49|346.59|349.26|346.36|422
1644483300000|2022-02-10 08:55:00|349.44|346.54|350.45|347.55|350.45|347.55|349.31|346.41|410
1644483600000|2022-02-10 09:00:00|350.44|347.54|351.86|348.96|352|349.1|349.99|347.09|581
1644483900000|2022-02-10 09:05:00|351.87|348.97|350.81|347.91|351.88|348.98|350.79|347.89|390
1644484200000|2022-02-10 09:10:00|350.83|347.93|350.6|347.7|350.83|347.93|350.29|347.39|365
1644484500000|2022-02-10 09:15:00|350.61|347.71|351.58|348.68|351.8|348.9|350.61|347.71|416
1644484800000|2022-02-10 09:20:00|351.59|348.69|352|349.1|352.52|349.62|351.55|348.65|500
1644485100000|2022-02-10 09:25:00|352.01|349.11|351.25|348.35|352.46|349.56|351.17|348.27|463
1644485400000|2022-02-10 09:30:00|351.24|348.34|351.23|348.33|351.33|348.43|350.79|347.89|419
1644485700000|2022-02-10 09:35:00|351.26|348.36|351.6|348.7|351.83|348.93|351.23|348.33|414
1644486000000|2022-02-10 09:40:00|351.59|348.69|353.53|350.63|353.99|351.09|351.5|348.6|478
1644486300000|2022-02-10 09:45:00|353.52|350.62|353.8|350.9|354.09|351.19|352.95|350.05|461
1644486600000|2022-02-10 09:50:00|353.81|350.91|353.95|351.05|354.16|351.26|353.8|350.9|375
1644486900000|2022-02-10 09:55:00|353.96|351.06|354.36|351.46|354.59|351.69|353.95|351.05|443
1644487200000|2022-02-10 10:00:00|354.37|351.47|355.27|352.37|355.45|352.55|353.95|351.05|630
1644487500000|2022-02-10 10:05:00|355.28|352.38|355.77|352.87|356.07|353.17|354.28|351.38|744
1644487800000|2022-02-10 10:10:00|355.72|352.82|355.55|352.65|355.93|353.03|355.27|352.37|649
1644488100000|2022-02-10 10:15:00|355.56|352.66|355.32|352.42|355.56|352.66|354.75|351.85|681
1644488400000|2022-02-10 10:20:00|355.35|352.45|355.47|352.57|355.66|352.76|355|352.1|588
1644488700000|2022-02-10 10:25:00|355.48|352.58|355.57|352.67|356.24|353.34|355.48|352.58|717
1644489000000|2022-02-10 10:30:00|355.58|352.68|355.97|353.07|356.32|353.42|355.38|352.48|566
1644489300000|2022-02-10 10:35:00|355.96|353.06|356.21|353.31|356.33|353.43|355.96|353.06|530
1644489600000|2022-02-10 10:40:00|356.22|353.32|355.96|353.06|356.24|353.34|355.34|352.44|547
1644489900000|2022-02-10 10:45:00|355.95|353.05|354.72|351.82|355.95|353.05|354.5|351.6|652
1644490200000|2022-02-10 10:50:00|354.73|351.83|355.01|352.11|355.22|352.32|354.33|351.43|591
1644490500000|2022-02-10 10:55:00|355.02|352.12|356.13|353.23|356.33|353.43|354.87|351.97|465
1644490800000|2022-02-10 11:00:00|356.11|353.21|355.26|352.36|356.21|353.31|354.77|351.87|613
1644491100000|2022-02-10 11:05:00|355.25|352.35|355.45|352.55|356.14|353.24|354.78|351.88|588
1644491400000|2022-02-10 11:10:00|355.5|352.6|356.63|353.73|356.66|353.76|355.26|352.36|580
1644491700000|2022-02-10 11:15:00|356.68|353.78|356.94|354.04|357.21|354.31|356.43|353.53|603
1644492000000|2022-02-10 11:20:00|356.93|354.03|358.49|355.59|358.66|355.76|356.85|353.95|556
1644492300000|2022-02-10 11:25:00|358.5|355.6|358.95|356.05|359.03|356.13|358.07|355.17|705
1644492600000|2022-02-10 11:30:00|358.94|356.04|359.81|356.91|360.96|358.06|358.73|355.83|701
1644492900000|2022-02-10 11:35:00|359.8|356.9|359|356.1|360.05|357.15|358.97|356.07|590
1644493200000|2022-02-10 11:40:00|359.02|356.12|359.25|356.35|359.78|356.88|359.01|356.11|512
1644493500000|2022-02-10 11:45:00|359.24|356.34|356.77|353.87|359.24|356.34|356.75|353.85|758
1644493800000|2022-02-10 11:50:00|356.75|353.85|357.6|354.7|357.67|354.77|355.65|352.75|637
1644494100000|2022-02-10 11:55:00|357.61|354.71|358.68|355.78|358.71|355.81|357.33|354.43|592
1644494400000|2022-02-10 12:00:00|358.69|355.79|360.8|357.9|360.99|358.09|358.69|355.79|691
1644494700000|2022-02-10 12:05:00|360.82|357.92|362.6|359.7|362.65|359.75|360.32|357.42|594
1644495000000|2022-02-10 12:10:00|362.59|359.69|363.06|360.16|364.29|361.39|362.56|359.66|659
1644495300000|2022-02-10 12:15:00|363.07|360.17|360.61|357.71|363.38|360.48|360.06|357.16|778
1644495600000|2022-02-10 12:20:00|360.62|357.72|360.19|357.29|361.11|358.21|359.12|356.22|754
1644495900000|2022-02-10 12:25:00|360.24|357.34|360.5|357.6|361.06|358.16|360.18|357.28|605
1644496200000|2022-02-10 12:30:00|360.51|357.61|360.12|357.22|361.17|358.27|359.86|356.96|572
1644496500000|2022-02-10 12:35:00|360.15|357.25|359.99|357.09|360.17|357.27|359.74|356.84|561
1644496800000|2022-02-10 12:40:00|360|357.1|358.83|355.93|360.13|357.23|358.72|355.82|500
1644497100000|2022-02-10 12:45:00|358.84|355.94|359.55|356.65|359.65|356.75|358.83|355.93|549
1644497400000|2022-02-10 12:50:00|359.56|356.66|360.64|357.74|360.69|357.79|359.55|356.65|571
1644497700000|2022-02-10 12:55:00|360.63|357.73|361.03|358.13|361.27|358.37|360.47|357.57|522
1644498000000|2022-02-10 13:00:00|361.04|358.14|361.49|358.59|361.75|358.85|360.98|358.08|635
1644498300000|2022-02-10 13:05:00|361.47|358.57|362.32|359.42|362.58|359.68|361.34|358.44|574
1644498600000|2022-02-10 13:10:00|362.3|359.4|362.43|359.53|363.26|360.36|361.97|359.07|747
1644498900000|2022-02-10 13:15:00|362.41|359.51|361.66|358.76|362.48|359.58|361.46|358.56|667
1644499200000|2022-02-10 13:20:00|361.68|358.78|361.27|358.37|361.71|358.81|360.69|357.79|626
1644499500000|2022-02-10 13:25:00|361.28|358.38|360.8|357.9|361.58|358.68|360.49|357.59|615
1644499800000|2022-02-10 13:30:00|360.81|357.91|353.47|350.57|360.84|357.94|351.75|348.85|1011
1644500100000|2022-02-10 13:35:00|353.41|350.51|350.33|347.43|353.41|350.51|348.29|345.39|986
1644500400000|2022-02-10 13:40:00|350.41|347.51|348.47|345.57|350.41|347.51|346.44|343.54|947
1644500700000|2022-02-10 13:45:00|348.45|345.55|349.84|346.94|350.45|347.55|347.73|344.83|907
1644501000000|2022-02-10 13:50:00|349.85|346.95|349.2|346.3|351.64|348.74|349.15|346.25|844
1644501300000|2022-02-10 13:55:00|349.3|346.4|348.78|345.88|350.6|347.7|348.7|345.8|882
1644501600000|2022-02-10 14:00:00|348.79|345.89|346.83|343.93|349.88|346.98|344.44|341.54|1030
1644501900000|2022-02-10 14:05:00|346.9|344|346.66|343.76|347.69|344.79|344.74|341.84|921
1644502200000|2022-02-10 14:10:00|346.65|343.75|346.6|343.7|347.32|344.42|345.77|342.87|877
1644502500000|2022-02-10 14:15:00|346.59|343.69|346.44|343.54|347.61|344.71|345.12|342.22|801
1644502800000|2022-02-10 14:20:00|346.46|343.56|347.39|344.49|347.96|345.06|346.17|343.27|664
1644503100000|2022-02-10 14:25:00|347.37|344.47|347.45|344.55|348.24|345.34|347.06|344.16|736
1644503400000|2022-02-10 14:30:00|347.44|344.54|350.08|347.18|351.25|348.35|347.44|344.54|935
1644503700000|2022-02-10 14:35:00|350.09|347.19|350.82|347.92|351.08|348.18|349.67|346.77|814
1644504000000|2022-02-10 14:40:00|350.85|347.95|350.32|347.42|351.42|348.52|350.04|347.14|753
1644504300000|2022-02-10 14:45:00|350.38|347.48|350.37|347.47|350.94|348.04|349.99|347.09|753
1644504600000|2022-02-10 14:50:00|350.36|347.46|353.3|350.4|353.76|350.86|350.36|347.46|828
1644504900000|2022-02-10 14:55:00|353.29|350.39|356.85|353.95|356.86|353.96|353.09|350.19|810
1644505200000|2022-02-10 15:00:00|356.88|353.98|360.27|357.37|361.26|358.36|354.58|351.68|1037
1644505500000|2022-02-10 15:05:00|360.19|357.29|360.54|357.64|360.6|357.7|358.38|355.48|1015
1644505800000|2022-02-10 15:10:00|360.56|357.66|358.4|355.5|360.72|357.82|357.36|354.46|924
1644506100000|2022-02-10 15:15:00|358.39|355.49|358.52|355.62|359.32|356.42|357.27|354.37|874
1644506400000|2022-02-10 15:20:00|358.54|355.64|358.14|355.24|358.81|355.91|356.8|353.9|793
1644506700000|2022-02-10 15:25:00|358.15|355.25|358.63|355.73|358.96|356.06|357.29|354.39|833
1644507000000|2022-02-10 15:30:00|358.62|355.72|359.73|356.83|360.41|357.51|357.96|355.06|882
1644507300000|2022-02-10 15:35:00|359.75|356.85|360.2|357.3|360.71|357.81|359.57|356.67|831
1644507600000|2022-02-10 15:40:00|360.23|357.33|359.77|356.87|361.42|358.52|359.33|356.43|900
1644507900000|2022-02-10 15:45:00|359.78|356.88|359.84|356.94|360.13|357.23|358.55|355.65|860
1644508200000|2022-02-10 15:50:00|359.83|356.93|356.2|353.3|359.86|356.96|355.6|352.7|917
1644508500000|2022-02-10 15:55:00|356.23|353.33|356.44|353.54|356.58|353.68|355.08|352.18|862
1644508800000|2022-02-10 16:00:00|356.45|353.55|355.48|352.58|357.66|354.76|355.37|352.47|859
1644509100000|2022-02-10 16:05:00|355.47|352.57|355.86|352.96|356.59|353.69|355.09|352.19|748
1644509400000|2022-02-10 16:10:00|355.85|352.95|354.45|351.55|356|353.1|354.43|351.53|800
1644509700000|2022-02-10 16:15:00|354.47|351.57|355.55|352.65|355.72|352.82|353.36|350.46|827
1644510000000|2022-02-10 16:20:00|355.54|352.64|357.05|354.15|357.16|354.26|354.45|351.55|843
1644510300000|2022-02-10 16:25:00|357.04|354.14|357.45|354.55|358.05|355.15|356.46|353.56|862
1644510600000|2022-02-10 16:30:00|357.43|354.53|356.2|353.3|357.5|354.6|355.99|353.09|774
1644510900000|2022-02-10 16:35:00|356.23|353.33|355.49|352.59|356.29|353.39|355.01|352.11|808
1644511200000|2022-02-10 16:40:00|355.5|352.6|355.25|352.35|355.81|352.91|354.66|351.76|697
1644511500000|2022-02-10 16:45:00|355.29|352.39|355.18|352.28|356.08|353.18|354.99|352.09|674
1644511800000|2022-02-10 16:50:00|355.17|352.27|354.6|351.7|355.62|352.72|354.6|351.7|714
1644512100000|2022-02-10 16:55:00|354.64|351.74|355.72|352.82|355.9|353|354.64|351.74|725
1644512400000|2022-02-10 17:00:00|355.73|352.83|355.78|352.88|356.43|353.53|355.19|352.29|761
1644512700000|2022-02-10 17:05:00|355.8|352.9|356.21|353.31|356.44|353.54|355.48|352.58|671
1644513000000|2022-02-10 17:10:00|356.22|353.32|357.09|354.19|357.36|354.46|355.49|352.59|776
1644513300000|2022-02-10 17:15:00|357.1|354.2|356.04|353.14|357.67|354.77|355.51|352.61|772
1644513600000|2022-02-10 17:20:00|356.07|353.17|355.66|352.76|356.12|353.22|355.44|352.54|678
1644513900000|2022-02-10 17:25:00|355.67|352.77|356.1|353.2|356.13|353.23|355.51|352.61|587
1644514200000|2022-02-10 17:30:00|356.07|353.17|354.91|352.01|356.56|353.66|354.64|351.74|818
1644514500000|2022-02-10 17:35:00|354.87|351.97|355.42|352.52|355.48|352.58|354.75|351.85|532
1644514800000|2022-02-10 17:40:00|355.4|352.5|354.72|351.82|355.79|352.89|354.65|351.75|592
1644515100000|2022-02-10 17:45:00|354.73|351.83|352.68|349.78|354.95|352.05|352.21|349.31|758
1644515400000|2022-02-10 17:50:00|352.62|349.72|353.03|350.13|353.45|350.55|351.71|348.81|796
1644515700000|2022-02-10 17:55:00|353.05|350.15|353.44|350.54|353.78|350.88|352.73|349.83|599
1644516000000|2022-02-10 18:00:00|353.23|350.33|353.1|350.2|353.5|350.6|352.8|349.9|618
1644516300000|2022-02-10 18:05:00|353.09|350.19|352.57|349.67|353.4|350.5|352.34|349.44|729
1644516600000|2022-02-10 18:10:00|352.56|349.66|351.88|348.98|352.8|349.9|351.27|348.37|656
1644516900000|2022-02-10 18:15:00|351.9|349|351.46|348.56|351.94|349.04|350.93|348.03|694
1644517200000|2022-02-10 18:20:00|351.43|348.53|351.36|348.46|351.61|348.71|351.12|348.22|473
1644517500000|2022-02-10 18:25:00|351.35|348.45|350.66|347.76|351.47|348.57|350.27|347.37|670
1644517800000|2022-02-10 18:30:00|350.64|347.74|350.7|347.8|351.33|348.43|350.28|347.38|597
1644518100000|2022-02-10 18:35:00|350.71|347.81|350.67|347.77|351.07|348.17|349.69|346.79|774
1644518400000|2022-02-10 18:40:00|350.59|347.69|350.68|347.78|350.83|347.93|349.96|347.06|685
1644518700000|2022-02-10 18:45:00|350.64|347.74|350.81|347.91|351.12|348.22|350.33|347.43|630
1644519000000|2022-02-10 18:50:00|350.8|347.9|350.85|347.95|351.01|348.11|350.42|347.52|623
1644519300000|2022-02-10 18:55:00|350.84|347.94|350.87|347.97|351.18|348.28|350.33|347.43|682
1644519600000|2022-02-10 19:00:00|350.88|347.98|349.52|346.62|351.09|348.19|349.51|346.61|670
1644519900000|2022-02-10 19:05:00|349.53|346.63|348.81|345.91|349.63|346.73|347.93|345.03|792
1644520200000|2022-02-10 19:10:00|348.8|345.9|347.75|344.85|348.91|346.01|347.32|344.42|718
1644520500000|2022-02-10 19:15:00|347.73|344.83|347.58|344.68|348.99|346.09|347.55|344.65|727
1644520800000|2022-02-10 19:20:00|347.55|344.65|348.72|345.82|348.72|345.82|347.32|344.42|739
1644521100000|2022-02-10 19:25:00|348.71|345.81|347.6|344.7|348.75|345.85|347.4|344.5|734
1644521400000|2022-02-10 19:30:00|347.59|344.69|347.96|345.06|348.33|345.43|347.54|344.64|648
1644521700000|2022-02-10 19:35:00|347.97|345.07|348.5|345.6|349.04|346.14|347.83|344.93|641
1644522000000|2022-02-10 19:40:00|348.52|345.62|348|345.1|348.91|346.01|347.89|344.99|650
1644522300000|2022-02-10 19:45:00|348.02|345.12|347.37|344.47|348.92|346.02|347.33|344.43|688
1644522600000|2022-02-10 19:50:00|347.38|344.48|346.72|343.82|347.73|344.83|346.39|343.49|691
1644522900000|2022-02-10 19:55:00|346.73|343.83|347.24|344.34|347.4|344.5|346.57|343.67|671
1644523200000|2022-02-10 20:00:00|347.26|344.36|346.48|343.58|347.34|344.44|345.67|342.77|747
1644523500000|2022-02-10 20:05:00|346.5|343.6|348.03|345.13|348.1|345.2|346.45|343.55|716
1644523800000|2022-02-10 20:10:00|348.04|345.14|348.15|345.25|348.43|345.53|347.9|345|636
1644524100000|2022-02-10 20:15:00|348.16|345.26|347.38|344.48|348.85|345.95|346.9|344|683
1644524400000|2022-02-10 20:20:00|347.36|344.46|346.87|343.97|347.56|344.66|346.04|343.14|695
1644524700000|2022-02-10 20:25:00|346.88|343.98|346.81|343.91|347.1|344.2|346.39|343.49|667
1644525000000|2022-02-10 20:30:00|346.82|343.92|345.63|342.73|346.93|344.03|345.63|342.73|763
1644525300000|2022-02-10 20:35:00|345.62|342.72|345.56|342.66|345.83|342.93|344.86|341.96|746
1644525600000|2022-02-10 20:40:00|345.58|342.68|344.92|342.02|346.09|343.19|344.04|341.14|811
1644525900000|2022-02-10 20:45:00|344.91|342.01|344.99|342.09|345.91|343.01|344.1|341.2|801
1644526200000|2022-02-10 20:50:00|345|342.1|345.75|342.85|346.03|343.13|344.64|341.74|786
1644526500000|2022-02-10 20:55:00|345.73|342.83|346.67|343.77|347.54|344.64|345.73|342.83|608
1644526800000|2022-02-10 21:00:00|346.7|343.8|348.44|345.54|348.44|345.54|346.59|343.69|644
1644527100000|2022-02-10 21:05:00|348.4|345.5|347.82|344.92|348.45|345.55|347.19|344.29|557
1644527400000|2022-02-10 21:10:00|347.76|344.86|348.18|345.28|348.33|345.43|347.47|344.57|560
1644527700000|2022-02-10 21:15:00|348.17|345.27|347.87|344.97|348.22|345.32|347.14|344.24|615
1644528000000|2022-02-10 21:20:00|347.88|344.98|348.69|345.79|349.55|346.65|347.81|344.91|484
1644528300000|2022-02-10 21:25:00|348.71|345.81|348.72|345.82|349.77|346.87|348.62|345.72|458
1644528600000|2022-02-10 21:30:00|348.73|345.83|348.86|345.96|349.28|346.38|347.97|345.07|546
1644528900000|2022-02-10 21:35:00|348.87|345.97|348.29|345.39|349.01|346.11|347.91|345.01|493
1644529200000|2022-02-10 21:40:00|348.36|345.46|348.5|345.6|348.93|346.03|348.17|345.27|481
1644529500000|2022-02-10 21:45:00|348.51|345.61|347.23|344.33|348.89|345.99|347.2|344.3|590
1644529800000|2022-02-10 21:50:00|347.22|344.32|346.63|343.73|347.68|344.78|346.39|343.49|616
1644530100000|2022-02-10 21:55:00|346.64|343.74|346.44|343.54|347.23|344.33|345.99|343.09|623
1644530400000|2022-02-10 22:00:00|346.45|343.55|345.93|343.03|346.63|343.73|345.23|342.33|551
1644530700000|2022-02-10 22:05:00|345.94|343.04|346.49|343.59|346.55|343.65|345.89|342.99|490
1644531000000|2022-02-10 22:10:00|346.5|343.6|346.65|343.75|347.05|344.15|346.4|343.5|403
1644531300000|2022-02-10 22:15:00|346.64|343.74|345.75|342.85|346.65|343.75|345.44|342.54|449
1644531600000|2022-02-10 22:20:00|345.76|342.86|348.02|345.12|348.02|345.12|345.69|342.79|459
1644531900000|2022-02-10 22:25:00|348.03|345.13|348.32|345.42|348.32|345.42|347.98|345.08|217
1644532200000|2022-02-10 22:30:00|348.37|345.47|348|345.1|348.87|345.97|348|345.1|270
1644532500000|2022-02-10 22:35:00|348.03|345.13|347|344.1|348.03|345.13|346.49|343.59|397
1644532800000|2022-02-10 22:40:00|347.02|344.12|347.81|344.91|348.38|345.48|347|344.1|392
1644533100000|2022-02-10 22:45:00|347.8|344.9|347.31|344.41|348.24|345.34|347.31|344.41|285
1644533400000|2022-02-10 22:50:00|347.3|344.4|347.39|344.49|348.06|345.16|347.19|344.29|382
1644533700000|2022-02-10 22:55:00|347.35|344.45|348.42|345.52|348.47|345.57|347.21|344.31|395
1644534000000|2022-02-10 23:00:00|348.32|345.42|348.3|345.4|348.64|345.74|347.91|345.01|483
1644534300000|2022-02-10 23:05:00|348.35|345.45|347.6|344.7|348.97|346.07|347.45|344.55|492
1644534600000|2022-02-10 23:10:00|347.57|344.67|347.13|344.23|347.79|344.89|346.75|343.85|592
1644534900000|2022-02-10 23:15:00|347.12|344.22|347.08|344.18|347.69|344.79|346.81|343.91|673
1644535200000|2022-02-10 23:20:00|347.09|344.19|347.5|344.6|347.55|344.65|346.65|343.75|661
1644535500000|2022-02-10 23:25:00|347.51|344.61|345.32|342.42|348.4|345.5|345.32|342.42|771
1644535800000|2022-02-10 23:30:00|345.29|342.39|344.59|341.69|345.78|342.88|344.35|341.45|831
1644536100000|2022-02-10 23:35:00|344.58|341.68|345.48|342.58|345.59|342.69|344.45|341.55|727
1644536400000|2022-02-10 23:40:00|345.45|342.55|344.52|341.62|345.64|342.74|344.48|341.58|637
1644536700000|2022-02-10 23:45:00|344.51|341.61|342.49|339.59|344.51|341.61|341.83|338.93|808
1644537000000|2022-02-10 23:50:00|342.57|339.67|342.37|339.47|343.32|340.42|341.55|338.65|837
1644537300000|2022-02-10 23:55:00|342.36|339.46|342.33|339.43|343.31|340.41|342.29|339.39|666
1644537600000|2022-02-11 00:00:00|342.36|339.46|339.19|336.29|342.42|339.52|338.88|335.98|842
1644537900000|2022-02-11 00:05:00|339.2|336.3|340.13|337.23|340.4|337.5|338.94|336.04|690
1644538200000|2022-02-11 00:10:00|340.19|337.29|339.27|336.37|340.3|337.4|339.12|336.22|614
1644538500000|2022-02-11 00:15:00|339.26|336.36|337.24|334.34|339.31|336.41|337|334.1|739
1644538800000|2022-02-11 00:20:00|337.23|334.33|334.5|331.6|337.37|334.47|334.39|331.49|778
1644539100000|2022-02-11 00:25:00|334.47|331.57|333.85|330.95|334.67|331.77|332.8|329.9|907
1644539400000|2022-02-11 00:30:00|333.84|330.94|334.4|331.5|335.69|332.79|332.81|329.91|855
1644539700000|2022-02-11 00:35:00|334.39|331.49|334.91|332.01|336.15|333.25|334.14|331.24|758
1644540000000|2022-02-11 00:40:00|334.94|332.04|333.89|330.99|335.67|332.77|333.84|330.94|794
1644540300000|2022-02-11 00:45:00|333.87|330.97|336.16|333.26|336.31|333.41|332.85|329.95|858
1644540600000|2022-02-11 00:50:00|336.17|333.27|336.31|333.41|336.59|333.69|335.6|332.7|751
1644540900000|2022-02-11 00:55:00|336.27|333.37|336.54|333.64|337.42|334.52|335.99|333.09|693
1644541200000|2022-02-11 01:00:00|336.51|333.61|340.32|337.42|340.51|337.61|335.52|332.62|862
1644541500000|2022-02-11 01:05:00|340.36|337.46|338.82|335.92|341.53|338.63|338.64|335.74|866
1644541800000|2022-02-11 01:10:00|338.81|335.91|340.28|337.38|340.42|337.52|338.52|335.62|800
1644542100000|2022-02-11 01:15:00|340.26|337.36|340.11|337.21|341.13|338.23|339.83|336.93|786
1644542400000|2022-02-11 01:20:00|340.16|337.26|338.58|335.68|340.32|337.42|338.48|335.58|717
1644542700000|2022-02-11 01:25:00|338.6|335.7|338.84|335.94|339.41|336.51|338.48|335.58|649
1644543000000|2022-02-11 01:30:00|338.82|335.92|338.83|335.93|338.99|336.09|337.73|334.83|682
1644543300000|2022-02-11 01:35:00|338.84|335.94|339.03|336.13|339.36|336.46|338.62|335.72|625
1644543600000|2022-02-11 01:40:00|338.99|336.09|338|335.1|339.47|336.57|336.99|334.09|776
1644543900000|2022-02-11 01:45:00|338.03|335.13|338.55|335.65|338.9|336|337.77|334.87|645
1644544200000|2022-02-11 01:50:00|338.52|335.62|338.84|335.94|339.48|336.58|338.42|335.52|673
1644544500000|2022-02-11 01:55:00|338.83|335.93|339.55|336.65|339.62|336.72|338.39|335.49|678
1644544800000|2022-02-11 02:00:00|339.53|336.63|338.33|335.43|339.56|336.66|338.3|335.4|685
1644545100000|2022-02-11 02:05:00|338.3|335.4|338.14|335.24|338.84|335.94|337.46|334.56|683
1644545400000|2022-02-11 02:10:00|338.16|335.26|337.79|334.89|338.27|335.37|337.12|334.22|726
1644545700000|2022-02-11 02:15:00|337.78|334.88|337.5|334.6|338.96|336.06|337.24|334.34|689
1644546000000|2022-02-11 02:20:00|337.49|334.59|338|335.1|338.04|335.14|337.25|334.35|676
1644546300000|2022-02-11 02:25:00|338.01|335.11|339.92|337.02|340.01|337.11|337.98|335.08|654
1644546600000|2022-02-11 02:30:00|339.93|337.03|340.08|337.18|340.34|337.44|339.51|336.61|648
1644546900000|2022-02-11 02:35:00|340.12|337.22|339.66|336.76|340.25|337.35|339.11|336.21|630
1644547200000|2022-02-11 02:40:00|339.69|336.79|339.36|336.46|339.72|336.82|339.04|336.14|556
1644547500000|2022-02-11 02:45:00|339.35|336.45|338.51|335.61|339.94|337.04|338.48|335.58|615
1644547800000|2022-02-11 02:50:00|338.46|335.56|339.1|336.2|339.1|336.2|338.12|335.22|680
1644548100000|2022-02-11 02:55:00|339.12|336.22|339.1|336.2|339.53|336.63|338.89|335.99|593
1644548400000|2022-02-11 03:00:00|339.12|336.22|340.14|337.24|340.33|337.43|338.67|335.77|512
1644548700000|2022-02-11 03:05:00|340.12|337.22|340.66|337.76|340.72|337.82|339.92|337.02|410
1644549000000|2022-02-11 03:10:00|340.65|337.75|339.92|337.02|340.67|337.77|339.88|336.98|405
1644549300000|2022-02-11 03:15:00|339.89|336.99|341.19|338.29|341.42|338.52|339.86|336.96|599
1644549600000|2022-02-11 03:20:00|341.16|338.26|340.2|337.3|341.43|338.53|340.2|337.3|571
1644549900000|2022-02-11 03:25:00|340.18|337.28|341.41|338.51|341.45|338.55|340.11|337.21|479
1644550200000|2022-02-11 03:30:00|341.42|338.52|341.04|338.14|341.7|338.8|340.96|338.06|417
1644550500000|2022-02-11 03:35:00|341.02|338.12|340.89|337.99|341.03|338.13|340.09|337.19|450
1644550800000|2022-02-11 03:40:00|340.92|338.02|341.77|338.87|341.85|338.95|340.89|337.99|514
1644551100000|2022-02-11 03:45:00|341.78|338.88|341.33|338.43|341.78|338.88|341.02|338.12|480
1644551400000|2022-02-11 03:50:00|341.35|338.45|341.87|338.97|342.37|339.47|341.34|338.44|543
1644551700000|2022-02-11 03:55:00|341.85|338.95|341.1|338.2|342.06|339.16|340.16|337.26|551
1644552000000|2022-02-11 04:00:00|341.09|338.19|340.44|337.54|341.15|338.25|340.35|337.45|419
1644552300000|2022-02-11 04:05:00|340.43|337.53|340.58|337.68|340.7|337.8|339.82|336.92|416
1644552600000|2022-02-11 04:10:00|340.57|337.67|340.73|337.83|341.23|338.33|339.92|337.02|435
1644552900000|2022-02-11 04:15:00|340.71|337.81|341.03|338.13|341.13|338.23|340.63|337.73|364
1644553200000|2022-02-11 04:20:00|341.02|338.12|340.55|337.65|341.16|338.26|340.37|337.47|371
1644553500000|2022-02-11 04:25:00|340.56|337.66|339.61|336.71|340.67|337.77|339.15|336.25|583
1644553800000|2022-02-11 04:30:00|339.62|336.72|340.04|337.14|340.23|337.33|339.1|336.2|590
1644554100000|2022-02-11 04:35:00|340.05|337.15|339.94|337.04|340.12|337.22|339.77|336.87|358
1644554400000|2022-02-11 04:40:00|339.95|337.05|339.37|336.47|339.95|337.05|339.08|336.18|499
1644554700000|2022-02-11 04:45:00|339.39|336.49|340.45|337.55|340.78|337.88|339.3|336.4|433
1644555000000|2022-02-11 04:50:00|340.44|337.54|340.57|337.67|340.85|337.95|340.27|337.37|416
1644555300000|2022-02-11 04:55:00|340.6|337.7|340.63|337.73|340.86|337.96|340.12|337.22|446
1644555600000|2022-02-11 05:00:00|340.64|337.74|339.77|336.87|340.64|337.74|339.57|336.67|475
1644555900000|2022-02-11 05:05:00|339.75|336.85|340.09|337.19|340.23|337.33|339.43|336.53|393
1644556200000|2022-02-11 05:10:00|340.1|337.2|339.12|336.22|340.15|337.25|338.38|335.48|478
1644556500000|2022-02-11 05:15:00|339.03|336.13|339.85|336.95|339.97|337.07|338.87|335.97|495
1644556800000|2022-02-11 05:20:00|339.83|336.93|339.87|336.97|340.3|337.4|339.73|336.83|431
1644557100000|2022-02-11 05:25:00|339.86|336.96|340.23|337.33|340.6|337.7|339.55|336.65|446
1644557400000|2022-02-11 05:30:00|340.24|337.34|340.57|337.67|340.7|337.8|339.88|336.98|462
1644557700000|2022-02-11 05:35:00|340.61|337.71|340.48|337.58|340.74|337.84|339.98|337.08|432
1644558000000|2022-02-11 05:40:00|340.49|337.59|339.97|337.07|340.65|337.75|339.81|336.91|399
1644558300000|2022-02-11 05:45:00|339.96|337.06|340.86|337.96|340.92|338.02|339.65|336.75|339
1644558600000|2022-02-11 05:50:00|340.85|337.95|339.69|336.79|340.89|337.99|339.47|336.57|400
1644558900000|2022-02-11 05:55:00|339.66|336.76|336.73|333.83|339.98|337.08|336.7|333.8|613
1644559200000|2022-02-11 06:00:00|336.8|333.9|338.77|335.87|338.82|335.92|336.72|333.82|506
1644559500000|2022-02-11 06:05:00|338.78|335.88|339.22|336.32|339.24|336.34|338.46|335.56|500
1644559800000|2022-02-11 06:10:00|339.25|336.35|339.6|336.7|339.69|336.79|338.89|335.99|589
1644560100000|2022-02-11 06:15:00|339.57|336.67|339.73|336.83|339.77|336.87|339.39|336.49|591
1644560400000|2022-02-11 06:20:00|339.74|336.84|340.09|337.19|340.16|337.26|339.67|336.77|452
1644560700000|2022-02-11 06:25:00|340.08|337.18|340.37|337.47|340.7|337.8|339.84|336.94|469
1644561000000|2022-02-11 06:30:00|340.39|337.49|340.09|337.19|340.95|338.05|340.03|337.13|578
1644561300000|2022-02-11 06:35:00|340.07|337.17|340.9|338|340.98|338.08|339.76|336.86|650
1644561600000|2022-02-11 06:40:00|340.89|337.99|341.35|338.45|341.48|338.58|340.66|337.76|530
1644561900000|2022-02-11 06:45:00|341.32|338.42|340.9|338|341.43|338.53|340.82|337.92|574
1644562200000|2022-02-11 06:50:00|340.91|338.01|341.12|338.22|341.48|338.58|340.86|337.96|557
1644562500000|2022-02-11 06:55:00|341.13|338.23|340.79|337.89|341.52|338.62|340.72|337.82|616
1644562800000|2022-02-11 07:00:00|340.78|337.88|340.44|337.54|340.82|337.92|340.29|337.39|650
1644563100000|2022-02-11 07:05:00|340.45|337.55|341.54|338.64|341.63|338.73|340.38|337.48|604
1644563400000|2022-02-11 07:10:00|341.57|338.67|341.61|338.71|341.7|338.8|341.01|338.11|530
1644563700000|2022-02-11 07:15:00|341.62|338.72|341.22|338.32|341.68|338.78|341.09|338.19|565
1644564000000|2022-02-11 07:20:00|341.21|338.31|341.09|338.19|341.21|338.31|340.74|337.84|535
1644564300000|2022-02-11 07:25:00|341.11|338.21|341.19|338.29|341.51|338.61|341.06|338.16|535
1644564600000|2022-02-11 07:30:00|341.18|338.28|340.88|337.98|341.46|338.56|340.77|337.87|537
1644564900000|2022-02-11 07:35:00|340.89|337.99|341.32|338.42|341.53|338.63|340.87|337.97|561
1644565200000|2022-02-11 07:40:00|341.33|338.43|341.27|338.37|341.47|338.57|341.08|338.18|529
1644565500000|2022-02-11 07:45:00|341.3|338.4|341.75|338.85|341.86|338.96|341.29|338.39|521
1644565800000|2022-02-11 07:50:00|341.7|338.8|341.84|338.94|341.9|339|341.34|338.44|538
1644566100000|2022-02-11 07:55:00|341.87|338.97|341.69|338.79|342.01|339.11|341.55|338.65|603
1644566400000|2022-02-11 08:00:00|341.68|338.78|341.86|338.96|341.95|339.05|341.15|338.25|658
1644566700000|2022-02-11 08:05:00|341.89|338.99|342.25|339.35|343.26|340.36|341.89|338.99|720
1644567000000|2022-02-11 08:10:00|342.26|339.36|341.04|338.14|342.29|339.39|340.98|338.08|644
1644567300000|2022-02-11 08:15:00|341.03|338.13|340.34|337.44|341.04|338.14|339.82|336.92|510
1644567600000|2022-02-11 08:20:00|340.35|337.45|339.71|336.81|340.36|337.46|339.51|336.61|524
1644567900000|2022-02-11 08:25:00|339.7|336.8|340.05|337.15|340.17|337.27|339.19|336.29|532
1644568200000|2022-02-11 08:30:00|340.06|337.16|339.15|336.25|340.13|337.23|339.08|336.18|619
1644568500000|2022-02-11 08:35:00|339.14|336.24|338.22|335.32|339.38|336.48|338.2|335.3|583
1644568800000|2022-02-11 08:40:00|338.21|335.31|338.07|335.17|338.83|335.93|337.92|335.02|542
1644569100000|2022-02-11 08:45:00|338.08|335.18|338.03|335.13|338.44|335.54|337.72|334.82|500
1644569400000|2022-02-11 08:50:00|338.02|335.12|337.19|334.29|338.1|335.2|337.01|334.11|523
1644569700000|2022-02-11 08:55:00|337.2|334.3|334.99|332.09|337.95|335.05|334.9|332|656
1644570000000|2022-02-11 09:00:00|335.01|332.11|336.23|333.33|336.23|333.33|334.08|331.18|775
1644570300000|2022-02-11 09:05:00|336.21|333.31|336.53|333.63|336.83|333.93|335.58|332.68|807
1644570600000|2022-02-11 09:10:00|336.52|333.62|336.71|333.81|336.78|333.88|335.73|332.83|703
1644570900000|2022-02-11 09:15:00|336.72|333.82|338|335.1|338.53|335.63|336.53|333.63|805
1644571200000|2022-02-11 09:20:00|338.01|335.11|338.12|335.22|338.8|335.9|337.92|335.02|702
1644571500000|2022-02-11 09:25:00|338.11|335.21|338.04|335.14|338.48|335.58|337.8|334.9|683
1644571800000|2022-02-11 09:30:00|338.05|335.15|337.24|334.34|338.16|335.26|337.02|334.12|658
1644572100000|2022-02-11 09:35:00|337.22|334.32|338.9|336|339.11|336.21|337.21|334.31|654
1644572400000|2022-02-11 09:40:00|338.88|335.98|338.6|335.7|338.92|336.02|338.28|335.38|655
1644572700000|2022-02-11 09:45:00|338.57|335.67|337.78|334.88|338.97|336.07|337.64|334.74|682
1644573000000|2022-02-11 09:50:00|337.79|334.89|337.53|334.63|338.32|335.42|337.4|334.5|601
1644573300000|2022-02-11 09:55:00|337.54|334.64|337.9|335|338.41|335.51|337.39|334.49|626
1644573600000|2022-02-11 10:00:00|337.91|335.01|337.92|335.02|338.01|335.11|337.36|334.46|637
1644573900000|2022-02-11 10:05:00|337.9|335|337.72|334.82|338.24|335.34|337.72|334.82|592
1644574200000|2022-02-11 10:10:00|337.73|334.83|337.42|334.52|337.91|335.01|337.37|334.47|577
1644574500000|2022-02-11 10:15:00|337.44|334.54|337.78|334.88|338.21|335.31|337.4|334.5|549
1644574800000|2022-02-11 10:20:00|337.8|334.9|337.58|334.68|337.92|335.02|337.18|334.28|527
1644575100000|2022-02-11 10:25:00|337.53|334.63|337.55|334.65|337.65|334.75|337.32|334.42|460
1644575400000|2022-02-11 10:30:00|337.57|334.67|337.65|334.75|337.7|334.8|336.34|333.44|643
1644575700000|2022-02-11 10:35:00|337.66|334.76|338.12|335.22|338.25|335.35|337.52|334.62|575
1644576000000|2022-02-11 10:40:00|338.13|335.23|338.39|335.49|338.92|336.02|338.12|335.22|601
1644576300000|2022-02-11 10:45:00|338.41|335.51|338.24|335.34|338.63|335.73|338.24|335.34|504
1644576600000|2022-02-11 10:50:00|338.25|335.35|338.82|335.92|338.84|335.94|337.98|335.08|571
1644576900000|2022-02-11 10:55:00|338.83|335.93|338.13|335.23|339.18|336.28|337.97|335.07|541
1644577200000|2022-02-11 11:00:00|338.14|335.24|337.65|334.75|338.33|335.43|337.42|334.52|519
1644577500000|2022-02-11 11:05:00|337.63|334.73|336.72|333.82|337.83|334.93|336.68|333.78|511
1644577800000|2022-02-11 11:10:00|336.7|333.8|337.44|334.54|337.78|334.88|336.7|333.8|446
1644578100000|2022-02-11 11:15:00|337.43|334.53|337.38|334.48|338.06|335.16|337.38|334.48|590
1644578400000|2022-02-11 11:20:00|337.39|334.49|337.98|335.08|338.17|335.27|337.3|334.4|501
1644578700000|2022-02-11 11:25:00|337.95|335.05|336.82|333.92|338.06|335.16|336.4|333.5|581
1644579000000|2022-02-11 11:30:00|336.79|333.89|337.24|334.34|337.3|334.4|336.21|333.31|504
1644579300000|2022-02-11 11:35:00|337.23|334.33|337.52|334.62|337.72|334.82|337.13|334.23|509
1644579600000|2022-02-11 11:40:00|337.49|334.59|337.32|334.42|337.91|335.01|337.15|334.25|535
1644579900000|2022-02-11 11:45:00|337.34|334.44|337.78|334.88|337.97|335.07|337.25|334.35|475
1644580200000|2022-02-11 11:50:00|337.81|334.91|337.17|334.27|337.87|334.97|337.15|334.25|442
1644580500000|2022-02-11 11:55:00|337.18|334.28|336.95|334.05|337.19|334.29|336.49|333.59|571
1644580800000|2022-02-11 12:00:00|336.97|334.07|336.51|333.61|337.27|334.37|336.34|333.44|607
1644581100000|2022-02-11 12:05:00|336.49|333.59|337.3|334.4|337.52|334.62|336.49|333.59|517
1644581400000|2022-02-11 12:10:00|337.31|334.41|338.4|335.5|338.52|335.62|337.26|334.36|594
1644581700000|2022-02-11 12:15:00|338.42|335.52|338.01|335.11|338.53|335.63|337.93|335.03|503
1644582000000|2022-02-11 12:20:00|338.02|335.12|339.59|336.69|339.74|336.84|337.88|334.98|637
1644582300000|2022-02-11 12:25:00|339.61|336.71|339.62|336.72|339.88|336.98|339.28|336.38|734
1644582600000|2022-02-11 12:30:00|339.61|336.71|339.36|336.46|339.76|336.86|338.91|336.01|561
1644582900000|2022-02-11 12:35:00|339.37|336.47|339.25|336.35|339.53|336.63|338.58|335.68|614
1644583200000|2022-02-11 12:40:00|339.26|336.36|338.57|335.67|339.42|336.52|338.44|335.54|614
1644583500000|2022-02-11 12:45:00|338.56|335.66|339|336.1|339.19|336.29|338.35|335.45|622
1644583800000|2022-02-11 12:50:00|338.98|336.08|339.75|336.85|339.77|336.87|338.91|336.01|542
1644584100000|2022-02-11 12:55:00|339.76|336.86|339.15|336.25|340.18|337.28|338.96|336.06|628
1644584400000|2022-02-11 13:00:00|339.18|336.28|339.37|336.47|339.59|336.69|338.88|335.98|667
1644584700000|2022-02-11 13:05:00|339.36|336.46|339.49|336.59|339.98|337.08|339.13|336.23|569
1644585000000|2022-02-11 13:10:00|339.48|336.58|339.69|336.79|339.95|337.05|339.29|336.39|610
1644585300000|2022-02-11 13:15:00|339.67|336.77|339.22|336.32|339.84|336.94|339.05|336.15|624
1644585600000|2022-02-11 13:20:00|339.19|336.29|340.86|337.96|340.93|338.03|339.15|336.25|573
1644585900000|2022-02-11 13:25:00|340.88|337.98|340.44|337.54|341.07|338.17|340.25|337.35|589
1644586200000|2022-02-11 13:30:00|340.41|337.51|340.57|337.67|340.79|337.89|340.25|337.35|605
1644586500000|2022-02-11 13:35:00|340.55|337.65|340.85|337.95|340.89|337.99|340.32|337.42|555
1644586800000|2022-02-11 13:40:00|340.88|337.98|340.52|337.62|341.65|338.75|340.35|337.45|640
1644587100000|2022-02-11 13:45:00|340.51|337.61|341.4|338.5|341.43|338.53|340.14|337.24|607
1644587400000|2022-02-11 13:50:00|341.36|338.46|341.68|338.78|341.71|338.81|341.08|338.18|594
1644587700000|2022-02-11 13:55:00|341.65|338.75|341.53|338.63|341.88|338.98|341.37|338.47|589
1644588000000|2022-02-11 14:00:00|341.55|338.65|341.62|338.72|341.98|339.08|341.45|338.55|630
1644588300000|2022-02-11 14:05:00|341.6|338.7|341.17|338.27|341.82|338.92|341.16|338.26|621
1644588600000|2022-02-11 14:10:00|341.18|338.28|340.36|337.46|341.22|338.32|340.11|337.21|707
1644588900000|2022-02-11 14:15:00|340.37|337.47|340.4|337.5|340.66|337.76|339.59|336.69|673
1644589200000|2022-02-11 14:20:00|340.42|337.52|340.17|337.27|340.47|337.57|339.57|336.67|529
1644589500000|2022-02-11 14:25:00|340.22|337.32|340.15|337.25|340.8|337.9|340.03|337.13|493
1644589800000|2022-02-11 14:30:00|340.17|337.27|339.6|336.7|341.68|338.78|339.59|336.69|829
1644590100000|2022-02-11 14:35:00|339.57|336.67|339.32|336.42|340.02|337.12|338.12|335.22|836
1644590400000|2022-02-11 14:40:00|339.34|336.44|338.8|335.9|339.4|336.5|337.8|334.9|762
1644590700000|2022-02-11 14:45:00|338.81|335.91|340.96|338.06|341.81|338.91|338.81|335.91|866
1644591000000|2022-02-11 14:50:00|340.97|338.07|341.06|338.16|341.61|338.71|340.72|337.82|776
1644591300000|2022-02-11 14:55:00|341.05|338.15|339.44|336.54|341.27|338.37|338.96|336.06|834
1644591600000|2022-02-11 15:00:00|339.45|336.55|340.16|337.26|340.3|337.4|339.36|336.46|819
1644591900000|2022-02-11 15:05:00|340.17|337.27|339.41|336.51|340.97|338.07|339.25|336.35|789
1644592200000|2022-02-11 15:10:00|339.4|336.5|339.34|336.44|339.81|336.91|338.93|336.03|722
1644592500000|2022-02-11 15:15:00|339.37|336.47|339.35|336.45|339.59|336.69|338.64|335.74|734
1644592800000|2022-02-11 15:20:00|339.31|336.41|339.56|336.66|340.03|337.13|339.1|336.2|696
1644593100000|2022-02-11 15:25:00|339.55|336.65|339.25|336.35|340.04|337.14|339.19|336.29|710
1644593400000|2022-02-11 15:30:00|339.26|336.36|339.43|336.53|339.8|336.9|339.26|336.36|684
1644593700000|2022-02-11 15:35:00|339.4|336.5|340.13|337.23|340.2|337.3|339.25|336.35|721
1644594000000|2022-02-11 15:40:00|340.09|337.19|340.16|337.26|340.32|337.42|339.9|337|700
1644594300000|2022-02-11 15:45:00|340.17|337.27|340.36|337.46|340.55|337.65|339.85|336.95|670
1644594600000|2022-02-11 15:50:00|340.37|337.47|339.98|337.08|340.47|337.57|339.61|336.71|646
1644594900000|2022-02-11 15:55:00|339.92|337.02|339.1|336.2|340.06|337.16|338.76|335.86|578
1644595200000|2022-02-11 16:00:00|339.12|336.22|338.55|335.65|339.74|336.84|338.09|335.19|754
1644595500000|2022-02-11 16:05:00|338.58|335.68|337.38|334.48|338.58|335.68|337.19|334.29|711
1644595800000|2022-02-11 16:10:00|337.37|334.47|338.01|335.11|338.12|335.22|337.09|334.19|694
1644596100000|2022-02-11 16:15:00|338.03|335.13|337.54|334.64|338.3|335.4|336.83|333.93|741
1644596400000|2022-02-11 16:20:00|337.56|334.66|338.79|335.89|338.9|336|337.54|334.64|628
1644596700000|2022-02-11 16:25:00|338.8|335.9|338.16|335.26|338.8|335.9|337.8|334.9|705
1644597000000|2022-02-11 16:30:00|338.15|335.25|336.81|333.91|338.37|335.47|336.7|333.8|696
1644597300000|2022-02-11 16:35:00|336.82|333.92|337.19|334.29|337.31|334.41|336.48|333.58|682
1644597600000|2022-02-11 16:40:00|337.2|334.3|337.48|334.58|337.52|334.62|336.85|333.95|663
1644597900000|2022-02-11 16:45:00|337.49|334.59|337.81|334.91|338.31|335.41|337.1|334.2|711
1644598200000|2022-02-11 16:50:00|337.8|334.9|337.99|335.09|338.26|335.36|337.32|334.42|616
1644598500000|2022-02-11 16:55:00|338|335.1|338.37|335.47|338.7|335.8|337.89|334.99|639
1644598800000|2022-02-11 17:00:00|338.36|335.46|338.7|335.8|338.76|335.86|337.78|334.88|652
1644599100000|2022-02-11 17:05:00|338.75|335.85|338.22|335.32|338.75|335.85|337.91|335.01|639
1644599400000|2022-02-11 17:10:00|338.24|335.34|338.15|335.25|338.71|335.81|338.02|335.12|646
1644599700000|2022-02-11 17:15:00|338.13|335.23|337.07|334.17|338.21|335.31|337|334.1|650
1644600000000|2022-02-11 17:20:00|337.08|334.18|336.15|333.25|337.15|334.25|336.12|333.22|594
1644600300000|2022-02-11 17:25:00|336.12|333.22|336.68|333.78|336.9|334|335.75|332.85|699
1644600600000|2022-02-11 17:30:00|336.66|333.76|337.29|334.39|337.48|334.58|336.62|333.72|648
1644600900000|2022-02-11 17:35:00|337.28|334.38|336.76|333.86|337.42|334.52|336.62|333.72|573
1644601200000|2022-02-11 17:40:00|336.78|333.88|336.98|334.08|337.21|334.31|336.63|333.73|661
1644601500000|2022-02-11 17:45:00|336.97|334.07|336.93|334.03|337.17|334.27|336.58|333.68|548
1644601800000|2022-02-11 17:50:00|336.94|334.04|335.87|332.97|337.01|334.11|335.66|332.76|519
1644602100000|2022-02-11 17:55:00|335.88|332.98|336.67|333.77|336.86|333.96|335.86|332.96|563
1644602400000|2022-02-11 18:00:00|336.66|333.76|337.17|334.27|337.35|334.45|336.57|333.67|589
1644602700000|2022-02-11 18:05:00|337.18|334.28|337.86|334.96|337.94|335.04|337.14|334.24|539
1644603000000|2022-02-11 18:10:00|337.83|334.93|337.35|334.45|337.85|334.95|337.19|334.29|573
1644603300000|2022-02-11 18:15:00|337.36|334.46|338.02|335.12|338.1|335.2|337.09|334.19|648
1644603600000|2022-02-11 18:20:00|338.04|335.14|337.86|334.96|338.14|335.24|337.78|334.88|555
1644603900000|2022-02-11 18:25:00|337.87|334.97|336.98|334.08|337.94|335.04|336.93|334.03|646
1644604200000|2022-02-11 18:30:00|336.97|334.07|334.49|331.59|337|334.1|334.37|331.47|824
1644604500000|2022-02-11 18:35:00|334.52|331.62|331.26|328.36|334.52|331.62|331.24|328.34|781
1644604800000|2022-02-11 18:40:00|331.24|328.34|331.61|328.71|332.1|329.2|331.23|328.33|197
1644605100000|2022-02-11 18:45:00|330.91|328.01|330.3|327.4|330.91|328.01|330.08|327.18|21
1644605400000|2022-02-11 18:50:00|330.46|327.56|330.35|327.45|330.46|327.56|329.3|326.4|737
1644605700000|2022-02-11 18:55:00|330.34|327.44|329.6|326.7|330.7|327.8|329.42|326.52|844
1644606000000|2022-02-11 19:00:00|329.56|326.66|327.67|324.77|330.47|327.57|327.35|324.45|802
1644606300000|2022-02-11 19:05:00|327.71|324.81|327.65|324.75|327.83|324.93|325.5|322.6|908
1644606600000|2022-02-11 19:10:00|327.66|324.76|329.7|326.8|329.87|326.97|327.66|324.76|798
1644606900000|2022-02-11 19:15:00|329.71|326.81|330.43|327.53|330.43|327.53|329.53|326.63|653
1644607200000|2022-02-11 19:20:00|330.42|327.52|328.8|325.9|330.75|327.85|328.62|325.72|775
1644607500000|2022-02-11 19:25:00|328.77|325.87|327.99|325.09|329.05|326.15|327.59|324.69|832
1644607800000|2022-02-11 19:30:00|328|325.1|330.84|327.94|330.95|328.05|327.81|324.91|909
1644608100000|2022-02-11 19:35:00|330.85|327.95|330.15|327.25|331.56|328.66|330.13|327.23|872
1644608400000|2022-02-11 19:40:00|330.14|327.24|329.37|326.47|330.4|327.5|329.32|326.42|851
1644608700000|2022-02-11 19:45:00|329.41|326.51|329.04|326.14|329.59|326.69|328.44|325.54|826
1644609000000|2022-02-11 19:50:00|329.05|326.15|328.86|325.96|329.41|326.51|328.22|325.32|835
1644609300000|2022-02-11 19:55:00|328.85|325.95|329.44|326.54|329.85|326.95|328.85|325.95|807
1644609600000|2022-02-11 20:00:00|329.45|326.55|328.01|325.11|329.85|326.95|327.86|324.96|479
1644609900000|2022-02-11 20:05:00|328.24|325.34|327.97|325.07|328.27|325.37|327.23|324.33|544
1644610200000|2022-02-11 20:10:00|327.98|325.08|326.81|323.91|328.07|325.17|326.22|323.32|735
1644610500000|2022-02-11 20:15:00|326.8|323.9|327.53|324.63|328.08|325.18|326.77|323.87|672
1644610800000|2022-02-11 20:20:00|327.49|324.59|324.34|321.44|327.71|324.81|324|321.1|721
1644611100000|2022-02-11 20:25:00|324.36|321.46|325.18|322.28|325.27|322.37|324.19|321.29|745
1644611400000|2022-02-11 20:30:00|325.17|322.27|324.31|321.41|325.87|322.97|323.97|321.07|751
1644611700000|2022-02-11 20:35:00|324.27|321.37|324.34|321.44|325.47|322.57|323.84|320.94|691
1644612000000|2022-02-11 20:40:00|324.27|321.37|324.25|321.35|324.53|321.63|322.81|319.91|752
1644612300000|2022-02-11 20:45:00|324.26|321.36|323.62|320.72|324.78|321.88|323.62|320.72|675
1644612600000|2022-02-11 20:50:00|323.63|320.73|323|320.1|323.77|320.87|322.81|319.91|699
1644612900000|2022-02-11 20:55:00|322.99|320.09|322.21|319.31|323.53|320.63|321.99|319.09|672
1644613200000|2022-02-11 21:00:00|322.2|319.3|323.35|320.45|324.61|321.71|322.09|319.19|734
1644613500000|2022-02-11 21:05:00|323.33|320.43|323.91|321.01|323.94|321.04|322.8|319.9|561
1644613800000|2022-02-11 21:10:00|323.92|321.02|324.08|321.18|324.11|321.21|323.27|320.37|513
1644614100000|2022-02-11 21:15:00|324.09|321.19|324.36|321.46|324.91|322.01|323.64|320.74|642
1644614400000|2022-02-11 21:20:00|324.42|321.52|324.39|321.49|324.88|321.98|324.05|321.15|666
1644614700000|2022-02-11 21:25:00|324.38|321.48|324.66|321.76|324.88|321.98|323.71|320.81|617
1644615000000|2022-02-11 21:30:00|324.64|321.74|323.71|320.81|324.65|321.75|323.41|320.51|663
1644615300000|2022-02-11 21:35:00|323.73|320.83|323.05|320.15|323.73|320.83|322.69|319.79|609
1644615600000|2022-02-11 21:40:00|323.1|320.2|323.47|320.57|323.81|320.91|322.83|319.93|576
1644615900000|2022-02-11 21:45:00|323.46|320.56|323.29|320.39|323.48|320.58|322.74|319.84|559
1644616200000|2022-02-11 21:50:00|323.3|320.4|323.14|320.24|323.33|320.43|322.68|319.78|570
1644616500000|2022-02-11 21:55:00|323.12|320.22|323.1|320.2|323.85|320.95|322.81|319.91|513
1644652800000|2022-02-12 08:00:00|319.11|316.21|320.43|317.53|320.44|317.54|319.1|316.2|559
1644653100000|2022-02-12 08:05:00|320.42|317.52|320.91|318.01|321.15|318.25|320.39|317.49|516
1644653400000|2022-02-12 08:10:00|320.9|318|321.59|318.69|321.64|318.74|320.36|317.46|575
1644653700000|2022-02-12 08:15:00|321.56|318.66|320.81|317.91|321.58|318.68|320.78|317.88|539
1644654000000|2022-02-12 08:20:00|320.82|317.92|320.51|317.61|320.85|317.95|320.27|317.37|492
1644654300000|2022-02-12 08:25:00|320.5|317.6|320.13|317.23|320.5|317.6|319.62|316.72|414
1644654600000|2022-02-12 08:30:00|320.12|317.22|320.53|317.63|320.6|317.7|319.77|316.87|525
1644654900000|2022-02-12 08:35:00|320.52|317.62|320.43|317.53|320.8|317.9|320.37|317.47|404
1644655200000|2022-02-12 08:40:00|320.48|317.58|320.63|317.73|320.77|317.87|320.43|317.53|349
1644655500000|2022-02-12 08:45:00|320.62|317.72|320.9|318|321.04|318.14|320.34|317.44|343
1644655800000|2022-02-12 08:50:00|320.91|318.01|321.17|318.27|321.26|318.36|320.68|317.78|419
1644656100000|2022-02-12 08:55:00|321.16|318.26|320.48|317.58|321.44|318.54|320.41|317.51|526
1644656400000|2022-02-12 09:00:00|320.51|317.61|320.7|317.8|320.71|317.81|320.01|317.11|441
1644656700000|2022-02-12 09:05:00|320.69|317.79|320.63|317.73|320.71|317.81|320.14|317.24|490
1644657000000|2022-02-12 09:10:00|320.62|317.72|320.45|317.55|320.88|317.98|320.36|317.46|469
1644657300000|2022-02-12 09:15:00|320.44|317.54|320.27|317.37|320.53|317.63|320.26|317.36|347
1644657600000|2022-02-12 09:20:00|320.3|317.4|320.31|317.41|320.34|317.44|319.9|317|456
1644657900000|2022-02-12 09:25:00|320.32|317.42|320.38|317.48|320.59|317.69|320.18|317.28|437
1644658200000|2022-02-12 09:30:00|320.35|317.45|320.34|317.44|320.49|317.59|320.08|317.18|378
1644658500000|2022-02-12 09:35:00|320.35|317.45|320.43|317.53|320.53|317.63|320.01|317.11|398
1644658800000|2022-02-12 09:40:00|320.42|317.52|320.5|317.6|320.61|317.71|320.21|317.31|338
1644659100000|2022-02-12 09:45:00|320.48|317.58|321.2|318.3|321.37|318.47|320.48|317.58|443
1644659400000|2022-02-12 09:50:00|321.21|318.31|321.81|318.91|321.89|318.99|321|318.1|494
1644659700000|2022-02-12 09:55:00|321.82|318.92|321.63|318.73|321.82|318.92|321.45|318.55|407
1644660000000|2022-02-12 10:00:00|321.64|318.74|321.12|318.22|321.78|318.88|321.1|318.2|458
1644660300000|2022-02-12 10:05:00|321.18|318.28|320.62|317.72|321.26|318.36|320.53|317.63|409
1644660600000|2022-02-12 10:10:00|320.59|317.69|320.49|317.59|320.8|317.9|320.44|317.54|353
1644660900000|2022-02-12 10:15:00|320.5|317.6|320.39|317.49|320.61|317.71|320.29|317.39|427
1644661200000|2022-02-12 10:20:00|320.38|317.48|320.92|318.02|320.93|318.03|320.34|317.44|288
1644661500000|2022-02-12 10:25:00|320.91|318.01|320.35|317.45|320.91|318.01|320.33|317.43|321
1644661800000|2022-02-12 10:30:00|320.38|317.48|318.77|315.87|320.54|317.64|318.6|315.7|563
1644662100000|2022-02-12 10:35:00|318.76|315.86|317.17|314.27|319.06|316.16|317.04|314.14|633
1644662400000|2022-02-12 10:40:00|317.18|314.28|317.63|314.73|317.79|314.89|317.07|314.17|494
1644662700000|2022-02-12 10:45:00|317.64|314.74|317.09|314.19|317.97|315.07|316.59|313.69|570
1644663000000|2022-02-12 10:50:00|317.11|314.21|318.04|315.14|318.05|315.15|317|314.1|527
1644663300000|2022-02-12 10:55:00|318.05|315.15|318.87|315.97|319.19|316.29|318.01|315.11|551
1644663600000|2022-02-12 11:00:00|318.86|315.96|319.42|316.52|319.6|316.7|318.75|315.85|521
1644663900000|2022-02-12 11:05:00|319.43|316.53|318.43|315.53|319.43|316.53|318.37|315.47|458
1644664200000|2022-02-12 11:10:00|318.42|315.52|318.6|315.7|318.77|315.87|318.34|315.44|446
1644664500000|2022-02-12 11:15:00|318.59|315.69|315.81|312.91|319.1|316.2|315.68|312.78|587
1644664800000|2022-02-12 11:20:00|315.75|312.85|317.83|314.93|318.08|315.18|315.42|312.52|666
1644665100000|2022-02-12 11:25:00|317.81|314.91|319.64|316.74|319.75|316.85|317.8|314.9|501
1644665400000|2022-02-12 11:30:00|319.65|316.75|319.93|317.03|320.32|317.42|319.46|316.56|533
1644665700000|2022-02-12 11:35:00|319.96|317.06|319.69|316.79|320.12|317.22|319.4|316.5|455
1644666000000|2022-02-12 11:40:00|319.68|316.78|320.66|317.76|320.83|317.93|319.62|316.72|483
1644666300000|2022-02-12 11:45:00|320.67|317.77|321.01|318.11|321.07|318.17|320.23|317.33|429
1644666600000|2022-02-12 11:50:00|320.98|318.08|321.02|318.12|321.44|318.54|320.82|317.92|553
1644666900000|2022-02-12 11:55:00|321.03|318.13|321.61|318.71|321.74|318.84|320.77|317.87|483
1644667200000|2022-02-12 12:00:00|321.63|318.73|321.39|318.49|321.78|318.88|321.38|318.48|593
1644667500000|2022-02-12 12:05:00|321.4|318.5|320.42|317.52|321.44|318.54|320.24|317.34|481
1644667800000|2022-02-12 12:10:00|320.45|317.55|319.81|316.91|320.57|317.67|319.76|316.86|413
1644668100000|2022-02-12 12:15:00|319.8|316.9|318.87|315.97|319.81|316.91|318.81|315.91|481
1644668400000|2022-02-12 12:20:00|318.85|315.95|318.92|316.02|319.05|316.15|318.11|315.21|461
1644668700000|2022-02-12 12:25:00|318.93|316.03|319.49|316.59|319.72|316.82|318.89|315.99|410
1644669000000|2022-02-12 12:30:00|319.48|316.58|318.53|315.63|319.65|316.75|318.53|315.63|451
1644669300000|2022-02-12 12:35:00|318.54|315.64|318.73|315.83|319.38|316.48|318.39|315.49|531
1644669600000|2022-02-12 12:40:00|318.71|315.81|318.88|315.98|319.02|316.12|318.31|315.41|491
1644669900000|2022-02-12 12:45:00|318.89|315.99|319.09|316.19|319.1|316.2|318.69|315.79|474
1644670200000|2022-02-12 12:50:00|319.1|316.2|318.78|315.88|319.25|316.35|318.37|315.47|492
1644670500000|2022-02-12 12:55:00|318.79|315.89|319.44|316.54|319.55|316.65|318.68|315.78|424
1644670800000|2022-02-12 13:00:00|319.45|316.55|319.58|316.68|320.59|317.69|319.15|316.25|542
1644671100000|2022-02-12 13:05:00|319.57|316.67|318.81|315.91|320.04|317.14|318.8|315.9|558
1644671400000|2022-02-12 13:10:00|318.76|315.86|318.83|315.93|318.84|315.94|318.3|315.4|433
1644671700000|2022-02-12 13:15:00|318.81|315.91|319.91|317.01|320.11|317.21|318.81|315.91|536
1644672000000|2022-02-12 13:20:00|319.92|317.02|319.62|316.72|320.21|317.31|319.38|316.48|412
1644672300000|2022-02-12 13:25:00|319.63|316.73|320.52|317.62|320.69|317.79|319.62|316.72|469
1644672600000|2022-02-12 13:30:00|320.53|317.63|320.34|317.44|320.56|317.66|319.81|316.91|460
1644672900000|2022-02-12 13:35:00|320.32|317.42|319.01|316.11|320.38|317.48|318.55|315.65|583
1644673200000|2022-02-12 13:40:00|319|316.1|319.03|316.13|319.15|316.25|318.34|315.44|559
1644673500000|2022-02-12 13:45:00|319.04|316.14|319.3|316.4|319.43|316.53|318.71|315.81|509
1644673800000|2022-02-12 13:50:00|319.31|316.41|319.37|316.47|319.63|316.73|318.69|315.79|516
1644674100000|2022-02-12 13:55:00|319.38|316.48|318.04|315.14|319.38|316.48|317.96|315.06|603
1644674400000|2022-02-12 14:00:00|318.03|315.13|319.56|316.66|320.09|317.19|318.03|315.13|566
1644674700000|2022-02-12 14:05:00|319.57|316.67|319.04|316.14|319.87|316.97|318.4|315.5|544
1644675000000|2022-02-12 14:10:00|319.05|316.15|319.58|316.68|319.64|316.74|318.4|315.5|440
1644675300000|2022-02-12 14:15:00|319.56|316.66|319.49|316.59|319.9|317|319.14|316.24|359
1644675600000|2022-02-12 14:20:00|319.5|316.6|318.36|315.46|319.52|316.62|318.26|315.36|315
1644675900000|2022-02-12 14:25:00|318.38|315.48|317.89|314.99|319.07|316.17|317.88|314.98|440
1644676200000|2022-02-12 14:30:00|317.84|314.94|316.97|314.07|317.84|314.94|316.66|313.76|480
1644676500000|2022-02-12 14:35:00|316.95|314.05|314.67|311.77|316.95|314.05|314.53|311.63|555
1644676800000|2022-02-12 14:40:00|314.65|311.75|316.53|313.63|316.76|313.86|314.34|311.44|712
1644677100000|2022-02-12 14:45:00|316.54|313.64|316.85|313.95|317.1|314.2|316.07|313.17|541
1644677400000|2022-02-12 14:50:00|316.84|313.94|318.71|315.81|318.81|315.91|316.73|313.83|482
1644677700000|2022-02-12 14:55:00|318.72|315.82|320.3|317.4|320.6|317.7|318.72|315.82|625
1644678000000|2022-02-12 15:00:00|320.31|317.41|319.38|316.48|320.54|317.64|319.23|316.33|604
1644678300000|2022-02-12 15:05:00|319.4|316.5|318.74|315.84|319.71|316.81|318.74|315.84|563
1644678600000|2022-02-12 15:10:00|318.78|315.88|318.77|315.87|319.18|316.28|318.46|315.56|517
1644678900000|2022-02-12 15:15:00|318.78|315.88|317.66|314.76|319.05|316.15|316.55|313.65|730
1644679200000|2022-02-12 15:20:00|317.65|314.75|318.59|315.69|318.7|315.8|317.46|314.56|571
1644679500000|2022-02-12 15:25:00|318.63|315.73|318.66|315.76|318.99|316.09|318.12|315.22|429
1644679800000|2022-02-12 15:30:00|318.69|315.79|318.45|315.55|318.69|315.79|317.7|314.8|557
1644680100000|2022-02-12 15:35:00|318.47|315.57|319.67|316.77|319.99|317.09|318.09|315.19|450
1644680400000|2022-02-12 15:40:00|319.68|316.78|320.29|317.39|320.47|317.57|319.63|316.73|417
1644680700000|2022-02-12 15:45:00|320.3|317.4|320.86|317.96|321.17|318.27|320.29|317.39|490
1644681000000|2022-02-12 15:50:00|320.87|317.97|320.85|317.95|320.99|318.09|320.25|317.35|455
1644681300000|2022-02-12 15:55:00|320.86|317.96|320.76|317.86|321.03|318.13|320.4|317.5|498
1644681600000|2022-02-12 16:00:00|320.77|317.87|319.74|316.84|321.15|318.25|319.48|316.58|614
1644681900000|2022-02-12 16:05:00|319.75|316.85|322.58|319.68|322.6|319.7|319.75|316.85|737
1644682200000|2022-02-12 16:10:00|322.57|319.67|323.02|320.12|323.56|320.66|322.33|319.43|692
1644682500000|2022-02-12 16:15:00|323.06|320.16|323.03|320.13|323.72|320.82|322.64|319.74|657
1644682800000|2022-02-12 16:20:00|323.04|320.14|323.2|320.3|323.66|320.76|323.03|320.13|540
1644683100000|2022-02-12 16:25:00|323.19|320.29|323.33|320.43|323.56|320.66|323.14|320.24|510
1644683400000|2022-02-12 16:30:00|323.32|320.42|323.16|320.26|323.66|320.76|322.93|320.03|517
1644683700000|2022-02-12 16:35:00|323.13|320.23|324.89|321.99|325.26|322.36|323.08|320.18|620
1644684000000|2022-02-12 16:40:00|325.23|322.33|326.48|323.58|326.94|324.04|325.12|322.22|672
1644684300000|2022-02-12 16:45:00|326.47|323.57|326.27|323.37|326.93|324.03|325.38|322.48|680
1644684600000|2022-02-12 16:50:00|326.26|323.36|327.46|324.56|327.63|324.73|325.95|323.05|577
1644684900000|2022-02-12 16:55:00|327.38|324.48|327.18|324.28|327.85|324.95|327.01|324.11|653
1644685200000|2022-02-12 17:00:00|327.21|324.31|327.24|324.34|327.65|324.75|327.01|324.11|606
1644685500000|2022-02-12 17:05:00|327.25|324.35|328.36|325.46|328.54|325.64|326.92|324.02|581
1644685800000|2022-02-12 17:10:00|328.35|325.45|329.18|326.28|329.36|326.46|328.1|325.2|590
1644686100000|2022-02-12 17:15:00|329.15|326.25|329.12|326.22|329.58|326.68|328.81|325.91|606
1644686400000|2022-02-12 17:20:00|329.13|326.23|328.48|325.58|329.13|326.23|328.29|325.39|512
1644686700000|2022-02-12 17:25:00|328.47|325.57|328.44|325.54|328.78|325.88|327.88|324.98|505
1644687000000|2022-02-12 17:30:00|328.47|325.57|328.15|325.25|328.79|325.89|327.93|325.03|496
1644687300000|2022-02-12 17:35:00|328.16|325.26|328.27|325.37|328.65|325.75|328.06|325.16|504
1644687600000|2022-02-12 17:40:00|328.28|325.38|328.15|325.25|328.44|325.54|328.13|325.23|438
1644687900000|2022-02-12 17:45:00|328.16|325.26|328.7|325.8|328.84|325.94|328.05|325.15|410
1644688200000|2022-02-12 17:50:00|328.72|325.82|329.26|326.36|329.45|326.55|328.47|325.57|510
1644688500000|2022-02-12 17:55:00|329.23|326.33|329.12|326.22|329.57|326.67|329.07|326.17|464
1644688800000|2022-02-12 18:00:00|329.11|326.21|329.03|326.13|329.6|326.7|328.46|325.56|625
1644689100000|2022-02-12 18:05:00|329.06|326.16|329.89|326.99|329.95|327.05|328.99|326.09|522
1644689400000|2022-02-12 18:10:00|329.88|326.98|330.73|327.83|330.95|328.05|329.65|326.75|583
1644689700000|2022-02-12 18:15:00|330.72|327.82|331.08|328.18|331.55|328.65|330.71|327.81|623
1644690000000|2022-02-12 18:20:00|331.12|328.22|330.73|327.83|331.16|328.26|330.39|327.49|546
1644690300000|2022-02-12 18:25:00|330.74|327.84|330.23|327.33|330.91|328.01|329.83|326.93|503
1644690600000|2022-02-12 18:30:00|330.22|327.32|329.85|326.95|330.47|327.57|329.85|326.95|567
1644690900000|2022-02-12 18:35:00|329.89|326.99|329.54|326.64|329.94|327.04|329.33|326.43|524
1644691200000|2022-02-12 18:40:00|329.53|326.63|329.39|326.49|329.56|326.66|328.93|326.03|422
1644691500000|2022-02-12 18:45:00|329.38|326.48|329.54|326.64|329.63|326.73|329.15|326.25|484
1644691800000|2022-02-12 18:50:00|329.55|326.65|329.82|326.92|329.99|327.09|329.24|326.34|466
1644692100000|2022-02-12 18:55:00|329.8|326.9|329.57|326.67|329.88|326.98|329.37|326.47|395
1644692400000|2022-02-12 19:00:00|329.58|326.68|329.45|326.55|330.17|327.27|329.14|326.24|517
1644692700000|2022-02-12 19:05:00|329.46|326.56|329.62|326.72|329.79|326.89|329.34|326.44|438
1644693000000|2022-02-12 19:10:00|329.63|326.73|329|326.1|329.63|326.73|328.99|326.09|335
1644693300000|2022-02-12 19:15:00|329.02|326.12|328.14|325.24|329.04|326.14|328.12|325.22|415
1644693600000|2022-02-12 19:20:00|328.13|325.23|327.44|324.54|328.39|325.49|327.09|324.19|493
1644693900000|2022-02-12 19:25:00|327.42|324.52|327.5|324.6|328.18|325.28|327.4|324.5|534
1644694200000|2022-02-12 19:30:00|327.49|324.59|326.35|323.45|327.8|324.9|326.35|323.45|493
1644694500000|2022-02-12 19:35:00|326.36|323.46|326.59|323.69|326.75|323.85|326.29|323.39|525
1644694800000|2022-02-12 19:40:00|326.58|323.68|326.48|323.58|326.64|323.74|326.17|323.27|360
1644695100000|2022-02-12 19:45:00|326.49|323.59|326.33|323.43|326.7|323.8|326.24|323.34|391
1644695400000|2022-02-12 19:50:00|326.35|323.45|326.48|323.58|327.32|324.42|326.25|323.35|462
1644695700000|2022-02-12 19:55:00|326.46|323.56|326.69|323.79|326.75|323.85|326.33|323.43|389
1644696000000|2022-02-12 20:00:00|326.68|323.78|326.05|323.15|327.11|324.21|325.75|322.85|562
1644696300000|2022-02-12 20:05:00|326.04|323.14|326.51|323.61|326.65|323.75|326.04|323.14|525
1644696600000|2022-02-12 20:10:00|326.44|323.54|326.92|324.02|327.17|324.27|326.44|323.54|552
1644696900000|2022-02-12 20:15:00|326.91|324.01|326.99|324.09|327.24|324.34|326.91|324.01|411
1644697200000|2022-02-12 20:20:00|327.03|324.13|327.76|324.86|327.9|325|327|324.1|439
1644697500000|2022-02-12 20:25:00|327.74|324.84|327.27|324.37|327.9|325|327.23|324.33|330
1644697800000|2022-02-12 20:30:00|327.28|324.38|327.72|324.82|327.92|325.02|327.28|324.38|354
1644698100000|2022-02-12 20:35:00|327.71|324.81|327.44|324.54|327.84|324.94|327.13|324.23|342
1644698400000|2022-02-12 20:40:00|327.45|324.55|327.51|324.61|327.67|324.77|327.31|324.41|353
1644698700000|2022-02-12 20:45:00|327.5|324.6|327.28|324.38|327.75|324.85|327.17|324.27|390
1644699000000|2022-02-12 20:50:00|327.27|324.37|327.17|324.27|327.64|324.74|327.03|324.13|358
1644699300000|2022-02-12 20:55:00|327.18|324.28|327.04|324.14|327.3|324.4|326.78|323.88|383
1644699600000|2022-02-12 21:00:00|327.08|324.18|327.03|324.13|327.39|324.49|326.87|323.97|475
1644699900000|2022-02-12 21:05:00|327.05|324.15|326.52|323.62|327.09|324.19|326.39|323.49|431
1644700200000|2022-02-12 21:10:00|326.55|323.65|326.72|323.82|326.81|323.91|326.47|323.57|420
1644700500000|2022-02-12 21:15:00|326.73|323.83|326.37|323.47|326.87|323.97|326.2|323.3|455
1644700800000|2022-02-12 21:20:00|326.39|323.49|325.05|322.15|326.59|323.69|324.73|321.83|591
1644701100000|2022-02-12 21:25:00|325.04|322.14|325.29|322.39|325.29|322.39|324.89|321.99|463
1644701400000|2022-02-12 21:30:00|325.28|322.38|321.29|318.39|325.28|322.38|320.79|317.89|689
1644701700000|2022-02-12 21:35:00|321.31|318.41|321.34|318.44|322.23|319.33|320.89|317.99|756
1644702000000|2022-02-12 21:40:00|321.37|318.47|319.98|317.08|321.42|318.52|318.72|315.82|784
1644702300000|2022-02-12 21:45:00|319.99|317.09|318.81|315.91|320.03|317.13|318.44|315.54|693
1644702600000|2022-02-12 21:50:00|318.82|315.92|318.87|315.97|319.58|316.68|318.52|315.62|596
1644702900000|2022-02-12 21:55:00|318.88|315.98|319.59|316.69|319.96|317.06|318.88|315.98|551
1644703200000|2022-02-12 22:00:00|319.58|316.68|320.45|317.55|320.62|317.72|319.29|316.39|628
1644703500000|2022-02-12 22:05:00|320.44|317.54|321.71|318.81|321.74|318.84|319.96|317.06|469
1644703800000|2022-02-12 22:10:00|321.75|318.85|322.18|319.28|322.47|319.57|321.4|318.5|508
1644704100000|2022-02-12 22:15:00|322.19|319.29|323.53|320.63|323.53|320.63|322.17|319.27|430
1644704400000|2022-02-12 22:20:00|323.52|320.62|323.09|320.19|323.58|320.68|322.39|319.49|329
1644704700000|2022-02-12 22:25:00|323.13|320.23|323.11|320.21|323.4|320.5|323.1|320.2|142
1644705000000|2022-02-12 22:30:00|323.12|320.22|323.8|320.9|323.8|320.9|323.03|320.13|123
1644705300000|2022-02-12 22:35:00|323.81|320.91|325.11|322.21|325.4|322.5|323.79|320.89|260
1644705600000|2022-02-12 22:40:00|325.1|322.2|325.27|322.37|325.3|322.4|324.05|321.15|336
1644705900000|2022-02-12 22:45:00|325.28|322.38|325.72|322.82|325.73|322.83|324.71|321.81|305
1644706200000|2022-02-12 22:50:00|325.71|322.81|326.34|323.44|326.52|323.62|325.56|322.66|356
1644706500000|2022-02-12 22:55:00|326.33|323.43|326.7|323.8|326.73|323.83|326.12|323.22|186
1644706800000|2022-02-12 23:00:00|326.72|323.82|326.5|323.6|326.9|324|326.41|323.51|281
1644707100000|2022-02-12 23:05:00|326.49|323.59|326.49|323.59|326.84|323.94|326.19|323.29|420
1644707400000|2022-02-12 23:10:00|326.5|323.6|328.95|326.05|329.16|326.26|326.42|323.52|511
1644707700000|2022-02-12 23:15:00|328.92|326.02|329.7|326.8|329.76|326.86|328.83|325.93|570
1644708000000|2022-02-12 23:20:00|329.72|326.82|329.43|326.53|329.74|326.84|329.19|326.29|583
1644708300000|2022-02-12 23:25:00|329.41|326.51|329.39|326.49|329.63|326.73|329.21|326.31|509
1644708600000|2022-02-12 23:30:00|329.34|326.44|329.11|326.21|329.55|326.65|328.89|325.99|472
1644708900000|2022-02-12 23:35:00|329.1|326.2|329.04|326.14|329.23|326.33|328.59|325.69|545
1644709200000|2022-02-12 23:40:00|329.03|326.13|328.98|326.08|329.03|326.13|328.57|325.67|540
1644709500000|2022-02-12 23:45:00|328.91|326.01|329.7|326.8|329.8|326.9|328.76|325.86|457
1644709800000|2022-02-12 23:50:00|329.69|326.79|330.76|327.86|330.76|327.86|329.67|326.77|338
1644710100000|2022-02-12 23:55:00|330.77|327.87|331.94|329.04|331.95|329.05|330.61|327.71|519
1644710400000|2022-02-13 00:00:00|331.93|329.03|331.87|328.97|332.89|329.99|331.78|328.88|653
1644710700000|2022-02-13 00:05:00|331.88|328.98|330.15|327.25|331.89|328.99|330.09|327.19|571
1644711000000|2022-02-13 00:10:00|330.14|327.24|329.63|326.73|330.71|327.81|329.41|326.51|481
1644711300000|2022-02-13 00:15:00|329.62|326.72|330.04|327.14|330.04|327.14|329.25|326.35|414
1644711600000|2022-02-13 00:20:00|330.05|327.15|329.76|326.86|330.1|327.2|329.08|326.18|497
1644711900000|2022-02-13 00:25:00|329.75|326.85|331.07|328.17|331.08|328.18|329.64|326.74|536
1644712200000|2022-02-13 00:30:00|331.09|328.19|333.19|330.29|333.64|330.74|330.93|328.03|678
1644712500000|2022-02-13 00:35:00|333.2|330.3|335.3|332.4|335.3|332.4|333.17|330.27|720
1644712800000|2022-02-13 00:40:00|335.31|332.41|335.35|332.45|335.87|332.97|334.75|331.85|594
1644713100000|2022-02-13 00:45:00|335.38|332.48|334.63|331.73|335.43|332.53|334.51|331.61|625
1644713400000|2022-02-13 00:50:00|334.68|331.78|333.96|331.06|334.68|331.78|333.79|330.89|513
1644713700000|2022-02-13 00:55:00|333.95|331.05|333.62|330.72|334.36|331.46|333.41|330.51|571
1644714000000|2022-02-13 01:00:00|333.6|330.7|332.94|330.04|333.77|330.87|332.73|329.83|580
1644714300000|2022-02-13 01:05:00|332.89|329.99|333.25|330.35|333.7|330.8|332.89|329.99|583
1644714600000|2022-02-13 01:10:00|333.24|330.34|332.7|329.8|333.68|330.78|332.53|329.63|584
1644714900000|2022-02-13 01:15:00|332.69|329.79|332.72|329.82|333.08|330.18|332.48|329.58|508
1644715200000|2022-02-13 01:20:00|332.74|329.84|332.07|329.17|332.85|329.95|332.04|329.14|438
1644715500000|2022-02-13 01:25:00|332.08|329.18|331.72|328.82|332.29|329.39|331.28|328.38|312
1644715800000|2022-02-13 01:30:00|331.71|328.81|331.47|328.57|331.9|329|331.27|328.37|363
1644716100000|2022-02-13 01:35:00|331.46|328.56|331.43|328.53|331.93|329.03|331.29|328.39|283
1644716400000|2022-02-13 01:40:00|331.44|328.54|331.19|328.29|331.69|328.79|331.19|328.29|292
1644716700000|2022-02-13 01:45:00|331.14|328.24|330.7|327.8|331.4|328.5|330.48|327.58|456
1644717000000|2022-02-13 01:50:00|330.71|327.81|330.23|327.33|330.77|327.87|329.96|327.06|391
1644717300000|2022-02-13 01:55:00|330.24|327.34|330.98|328.08|330.98|328.08|329.7|326.8|563
1644717600000|2022-02-13 02:00:00|330.99|328.09|330.66|327.76|331.23|328.33|329.93|327.03|554
1644717900000|2022-02-13 02:05:00|330.65|327.75|330.07|327.17|330.95|328.05|329.94|327.04|420
1644718200000|2022-02-13 02:10:00|330.06|327.16|329.9|327|330.24|327.34|329.78|326.88|436
1644718500000|2022-02-13 02:15:00|329.89|326.99|330.72|327.82|330.8|327.9|329.62|326.72|451
1644718800000|2022-02-13 02:20:00|330.71|327.81|330.27|327.37|330.89|327.99|330.02|327.12|384
1644719100000|2022-02-13 02:25:00|330.26|327.36|329.77|326.87|330.64|327.74|329.7|326.8|326
1644719400000|2022-02-13 02:30:00|329.78|326.88|328.68|325.78|329.98|327.08|328.61|325.71|444
1644719700000|2022-02-13 02:35:00|328.67|325.77|329.46|326.56|329.61|326.71|328.67|325.77|426
1644720000000|2022-02-13 02:40:00|329.47|326.57|329.45|326.55|329.61|326.71|329.04|326.14|428
1644720300000|2022-02-13 02:45:00|329.44|326.54|330.4|327.5|330.52|327.62|329.43|326.53|498
1644720600000|2022-02-13 02:50:00|330.41|327.51|330.27|327.37|330.58|327.68|330.21|327.31|370
1644720900000|2022-02-13 02:55:00|330.28|327.38|329.95|327.05|330.3|327.4|329.77|326.87|379
1644721200000|2022-02-13 03:00:00|329.93|327.03|330.4|327.5|330.4|327.5|329.51|326.61|499
1644721500000|2022-02-13 03:05:00|330.39|327.49|329.65|326.75|330.42|327.52|329.61|326.71|376
1644721800000|2022-02-13 03:10:00|329.64|326.74|329.6|326.7|330.14|327.24|329.56|326.66|333
1644722100000|2022-02-13 03:15:00|329.61|326.71|329.51|326.61|329.65|326.75|329.32|326.42|296
1644722400000|2022-02-13 03:20:00|329.52|326.62|329.16|326.26|329.53|326.63|329.07|326.17|281
1644722700000|2022-02-13 03:25:00|329.15|326.25|329.55|326.65|329.68|326.78|328.94|326.04|380
1644723000000|2022-02-13 03:30:00|329.56|326.66|329.55|326.65|329.67|326.77|329.3|326.4|435
1644723300000|2022-02-13 03:35:00|329.56|326.66|329.73|326.83|329.76|326.86|329.2|326.3|494
1644723600000|2022-02-13 03:40:00|329.77|326.87|329.44|326.54|330.14|327.24|329.42|326.52|488
1644723900000|2022-02-13 03:45:00|329.43|326.53|329.55|326.65|329.73|326.83|329.4|326.5|435
1644724200000|2022-02-13 03:50:00|329.58|326.68|329.5|326.6|329.64|326.74|329.09|326.19|453
1644724500000|2022-02-13 03:55:00|329.49|326.59|329.08|326.18|329.5|326.6|328.77|325.87|474
1644724800000|2022-02-13 04:00:00|329.07|326.17|329.18|326.28|329.6|326.7|328.76|325.86|475
1644725100000|2022-02-13 04:05:00|329.19|326.29|330.03|327.13|330.1|327.2|329.12|326.22|541
1644725400000|2022-02-13 04:10:00|330.04|327.14|331.23|328.33|331.81|328.91|330.04|327.14|529
1644725700000|2022-02-13 04:15:00|331.31|328.41|331.06|328.16|331.35|328.45|330.74|327.84|396
1644726000000|2022-02-13 04:20:00|331.07|328.17|331.02|328.12|331.18|328.28|330.79|327.89|355
1644726300000|2022-02-13 04:25:00|331.01|328.11|331.51|328.61|331.75|328.85|331.01|328.11|425
1644726600000|2022-02-13 04:30:00|331.48|328.58|332.8|329.9|332.9|330|331.24|328.34|478
1644726900000|2022-02-13 04:35:00|332.81|329.91|331.39|328.49|332.86|329.96|331.17|328.27|497
1644727200000|2022-02-13 04:40:00|331.38|328.48|330.57|327.67|331.41|328.51|330.1|327.2|472
1644727500000|2022-02-13 04:45:00|330.58|327.68|330.15|327.25|330.62|327.72|329.81|326.91|485
1644727800000|2022-02-13 04:50:00|330.14|327.24|330.16|327.26|330.45|327.55|329.94|327.04|339
1644728100000|2022-02-13 04:55:00|330.15|327.25|329.67|326.77|330.38|327.48|329.64|326.74|296
1644728400000|2022-02-13 05:00:00|329.69|326.79|330.14|327.24|330.16|327.26|329.37|326.47|277
1644728700000|2022-02-13 05:05:00|330.12|327.22|330.52|327.62|330.92|328.02|330.12|327.22|336
1644729000000|2022-02-13 05:10:00|330.51|327.61|330.07|327.17|330.53|327.63|329.89|326.99|378
1644729300000|2022-02-13 05:15:00|330.08|327.18|329.42|326.52|330.08|327.18|329.17|326.27|390
1644729600000|2022-02-13 05:20:00|329.44|326.54|329.32|326.42|329.5|326.6|329.24|326.34|211
1644729900000|2022-02-13 05:25:00|329.3|326.4|329.73|326.83|329.78|326.88|329.25|326.35|234
1644730200000|2022-02-13 05:30:00|329.74|326.84|330.16|327.26|330.2|327.3|329.55|326.65|262
1644730500000|2022-02-13 05:35:00|330.15|327.25|330.14|327.24|330.45|327.55|329.91|327.01|442
1644730800000|2022-02-13 05:40:00|330.15|327.25|330.61|327.71|330.68|327.78|330.04|327.14|297
1644731100000|2022-02-13 05:45:00|330.6|327.7|330.08|327.18|330.63|327.73|329.44|326.54|393
1644731400000|2022-02-13 05:50:00|330.07|327.17|330.37|327.47|330.45|327.55|329.82|326.92|382
1644731700000|2022-02-13 05:55:00|330.36|327.46|330.29|327.39|330.62|327.72|330.22|327.32|322
1644732000000|2022-02-13 06:00:00|330.3|327.4|330.23|327.33|330.34|327.44|329.94|327.04|327
1644732300000|2022-02-13 06:05:00|330.22|327.32|330.09|327.19|330.22|327.32|329.91|327.01|238
1644732600000|2022-02-13 06:10:00|330.1|327.2|330.29|327.39|330.47|327.57|330.06|327.16|269
1644732900000|2022-02-13 06:15:00|330.3|327.4|329.86|326.96|330.3|327.4|329.59|326.69|306
1644733200000|2022-02-13 06:20:00|329.88|326.98|329.85|326.95|330.25|327.35|329.84|326.94|240
1644733500000|2022-02-13 06:25:00|329.86|326.96|329.46|326.56|329.87|326.97|329.24|326.34|273
1644733800000|2022-02-13 06:30:00|329.49|326.59|329.43|326.53|329.75|326.85|329.07|326.17|297
1644734100000|2022-02-13 06:35:00|329.36|326.46|330.2|327.3|330.4|327.5|329.36|326.46|435
1644734400000|2022-02-13 06:40:00|330.19|327.29|330.58|327.68|330.64|327.74|330.18|327.28|301
1644734700000|2022-02-13 06:45:00|330.59|327.69|330.58|327.68|331.12|328.22|330.4|327.5|374
1644735000000|2022-02-13 06:50:00|330.59|327.69|330.54|327.64|330.86|327.96|330.31|327.41|286
1644735300000|2022-02-13 06:55:00|330.55|327.65|330.8|327.9|330.82|327.92|330.41|327.51|266
1644735600000|2022-02-13 07:00:00|330.81|327.91|330.7|327.8|330.93|328.03|330.29|327.39|251
1644735900000|2022-02-13 07:05:00|330.71|327.81|330.1|327.2|330.72|327.82|330|327.1|251
1644736200000|2022-02-13 07:10:00|330.11|327.21|330.32|327.42|330.54|327.64|329.96|327.06|254
1644736500000|2022-02-13 07:15:00|330.33|327.43|330.51|327.61|330.56|327.66|330.22|327.32|247
1644736800000|2022-02-13 07:20:00|330.44|327.54|329.92|327.02|330.52|327.62|329.68|326.78|249
1644737100000|2022-02-13 07:25:00|329.93|327.03|329.73|326.83|329.93|327.03|329.52|326.62|246
1644737400000|2022-02-13 07:30:00|329.71|326.81|329.24|326.34|329.79|326.89|329.23|326.33|252
1644737700000|2022-02-13 07:35:00|329.23|326.33|329.35|326.45|329.71|326.81|329.23|326.33|194
1644738000000|2022-02-13 07:40:00|329.34|326.44|329.75|326.85|329.97|327.07|329.31|326.41|244
1644738300000|2022-02-13 07:45:00|329.76|326.86|329.7|326.8|329.9|327|329.6|326.7|170
1644738600000|2022-02-13 07:50:00|329.71|326.81|330.1|327.2|330.28|327.38|329.71|326.81|183
1644738900000|2022-02-13 07:55:00|330.11|327.21|330.06|327.16|330.29|327.39|329.99|327.09|224
1644739200000|2022-02-13 08:00:00|330.07|327.17|329.92|327.02|330.08|327.18|329.5|326.6|247
1644739500000|2022-02-13 08:05:00|329.91|327.01|329.1|326.2|329.92|327.02|329.08|326.18|281
1644739800000|2022-02-13 08:10:00|329.11|326.21|329.94|327.04|330.19|327.29|328.78|325.88|327
1644740100000|2022-02-13 08:15:00|329.95|327.05|329.76|326.86|330.22|327.32|329.71|326.81|277
1644740400000|2022-02-13 08:20:00|329.77|326.87|330.06|327.16|330.22|327.32|329.66|326.76|329
1644740700000|2022-02-13 08:25:00|330.07|327.17|329.65|326.75|330.12|327.22|329.52|326.62|259
1644741000000|2022-02-13 08:30:00|329.69|326.79|330.24|327.34|330.24|327.34|329.69|326.79|225
1644741300000|2022-02-13 08:35:00|330.26|327.36|330.14|327.24|330.33|327.43|329.94|327.04|306
1644741600000|2022-02-13 08:40:00|330.15|327.25|330.62|327.72|330.68|327.78|330.14|327.24|311
1644741900000|2022-02-13 08:45:00|330.6|327.7|329.96|327.06|330.64|327.74|329.9|327|302
1644742200000|2022-02-13 08:50:00|329.94|327.04|329.59|326.69|329.95|327.05|329.59|326.69|280
1644742500000|2022-02-13 08:55:00|329.58|326.68|330.04|327.14|330.07|327.17|329.49|326.59|226
1644742800000|2022-02-13 09:00:00|330.05|327.15|329.27|326.37|330.11|327.21|329.27|326.37|338
1644743100000|2022-02-13 09:05:00|329.26|326.36|329.41|326.51|329.5|326.6|329.02|326.12|269
1644743400000|2022-02-13 09:10:00|329.42|326.52|329.47|326.57|329.59|326.69|329.23|326.33|214
1644743700000|2022-02-13 09:15:00|329.48|326.58|328.49|325.59|329.51|326.61|328.48|325.58|310
1644744000000|2022-02-13 09:20:00|328.54|325.64|328.54|325.64|328.64|325.74|328.12|325.22|286
1644744300000|2022-02-13 09:25:00|328.53|325.63|328.62|325.72|328.96|326.06|328.49|325.59|270
1644744600000|2022-02-13 09:30:00|328.63|325.73|328.64|325.74|328.75|325.85|328.49|325.59|231
1644744900000|2022-02-13 09:35:00|328.65|325.75|327.39|324.49|328.67|325.77|327.27|324.37|419
1644745200000|2022-02-13 09:40:00|327.4|324.5|327.41|324.51|327.47|324.57|327.18|324.28|242
1644745500000|2022-02-13 09:45:00|327.4|324.5|327.26|324.36|327.45|324.55|327.14|324.24|266
1644745800000|2022-02-13 09:50:00|327.25|324.35|327.14|324.24|327.49|324.59|327.08|324.18|364
1644746100000|2022-02-13 09:55:00|327.08|324.18|326.9|324|327.17|324.27|326.74|323.84|285
1644746400000|2022-02-13 10:00:00|326.91|324.01|327.05|324.15|327.14|324.24|326.2|323.3|410
1644746700000|2022-02-13 10:05:00|327.03|324.13|326.66|323.76|327.05|324.15|326.65|323.75|333
1644747000000|2022-02-13 10:10:00|326.71|323.81|326.87|323.97|327.26|324.36|326.71|323.81|316
1644747300000|2022-02-13 10:15:00|326.86|323.96|327.61|324.71|327.62|324.72|326.85|323.95|373
1644747600000|2022-02-13 10:20:00|327.6|324.7|327.42|324.52|327.6|324.7|327.15|324.25|393
1644747900000|2022-02-13 10:25:00|327.43|324.53|327.48|324.58|327.59|324.69|327.34|324.44|391
1644748200000|2022-02-13 10:30:00|327.47|324.57|328.22|325.32|328.23|325.33|327.3|324.4|515
1644748500000|2022-02-13 10:35:00|328.24|325.34|329.53|326.63|330.05|327.15|328.22|325.32|661
1644748800000|2022-02-13 10:40:00|329.54|326.64|329.69|326.79|330.02|327.12|329.48|326.58|501
1644749100000|2022-02-13 10:45:00|329.68|326.78|329.18|326.28|329.7|326.8|328.94|326.04|337
1644749400000|2022-02-13 10:50:00|329.17|326.27|329.43|326.53|329.51|326.61|329.03|326.13|352
1644749700000|2022-02-13 10:55:00|329.42|326.52|329.58|326.68|329.87|326.97|329.4|326.5|373
1644750000000|2022-02-13 11:00:00|329.56|326.66|329.45|326.55|329.87|326.97|329.2|326.3|436
1644750300000|2022-02-13 11:05:00|329.46|326.56|329.34|326.44|329.63|326.73|329.32|326.42|302
1644750600000|2022-02-13 11:10:00|329.37|326.47|329.44|326.54|329.51|326.61|329.31|326.41|254
1644750900000|2022-02-13 11:15:00|329.45|326.55|329.85|326.95|329.85|326.95|329.34|326.44|266
1644751200000|2022-02-13 11:20:00|329.86|326.96|329.9|327|329.93|327.03|329.61|326.71|310
1644751500000|2022-02-13 11:25:00|329.89|326.99|330.24|327.34|330.44|327.54|329.88|326.98|453
1644751800000|2022-02-13 11:30:00|330.23|327.33|330.02|327.12|330.3|327.4|329.96|327.06|337
1644752100000|2022-02-13 11:35:00|330.01|327.11|330.12|327.22|330.23|327.33|329.89|326.99|324
1644752400000|2022-02-13 11:40:00|330.13|327.23|329.72|326.82|330.24|327.34|329.68|326.78|316
1644752700000|2022-02-13 11:45:00|329.71|326.81|329.27|326.37|329.77|326.87|329.21|326.31|413
1644753000000|2022-02-13 11:50:00|329.26|326.36|329.04|326.14|329.31|326.41|328.98|326.08|226
1644753300000|2022-02-13 11:55:00|329.05|326.15|328.68|325.78|329.11|326.21|328.52|325.62|233
1644753600000|2022-02-13 12:00:00|328.69|325.79|328.7|325.8|328.83|325.93|328|325.1|401
1644753900000|2022-02-13 12:05:00|328.71|325.81|328.82|325.92|328.96|326.06|328.67|325.77|251
1644754200000|2022-02-13 12:10:00|328.83|325.93|328.81|325.91|328.88|325.98|328.38|325.48|259
1644754500000|2022-02-13 12:15:00|328.8|325.9|328.75|325.85|328.88|325.98|328.48|325.58|294
1644754800000|2022-02-13 12:20:00|328.76|325.86|329.58|326.68|329.61|326.71|328.72|325.82|471
1644755100000|2022-02-13 12:25:00|329.59|326.69|329.41|326.51|329.63|326.73|329.32|326.42|429
1644755400000|2022-02-13 12:30:00|329.4|326.5|328.82|325.92|329.42|326.52|328.76|325.86|378
1644755700000|2022-02-13 12:35:00|328.85|325.95|328.98|326.08|329.06|326.16|328.83|325.93|328
1644756000000|2022-02-13 12:40:00|328.99|326.09|329.1|326.2|329.31|326.41|328.94|326.04|357
1644756300000|2022-02-13 12:45:00|329.07|326.17|328.93|326.03|329.62|326.72|328.88|325.98|507
1644756600000|2022-02-13 12:50:00|328.92|326.02|328.29|325.39|328.92|326.02|328.27|325.37|367
1644756900000|2022-02-13 12:55:00|328.28|325.38|328.28|325.38|328.37|325.47|328.16|325.26|248
1644757200000|2022-02-13 13:00:00|328.3|325.4|328.66|325.76|328.67|325.77|327.55|324.65|482
1644757500000|2022-02-13 13:05:00|328.64|325.74|329.44|326.54|329.55|326.65|328.62|325.72|494
1644757800000|2022-02-13 13:10:00|329.46|326.56|329.32|326.42|329.66|326.76|329.26|326.36|405
1644758100000|2022-02-13 13:15:00|329.36|326.46|329.6|326.7|329.64|326.74|329.19|326.29|454
1644758400000|2022-02-13 13:20:00|329.62|326.72|329.71|326.81|329.87|326.97|329.33|326.43|491
1644758700000|2022-02-13 13:25:00|329.69|326.79|330|327.1|330.05|327.15|329.61|326.71|440
1644759000000|2022-02-13 13:30:00|329.99|327.09|329.81|326.91|330.02|327.12|329.39|326.49|437
1644759300000|2022-02-13 13:35:00|329.82|326.92|329.72|326.82|329.86|326.96|329.37|326.47|465
1644759600000|2022-02-13 13:40:00|329.75|326.85|329.78|326.88|329.81|326.91|329.48|326.58|453
1644759900000|2022-02-13 13:45:00|329.75|326.85|331.02|328.12|331.06|328.16|329.32|326.42|499
1644760200000|2022-02-13 13:50:00|331.03|328.13|331.08|328.18|331.83|328.93|330.58|327.68|543
1644760500000|2022-02-13 13:55:00|331.09|328.19|331.62|328.72|331.67|328.77|331.08|328.18|521
1644760800000|2022-02-13 14:00:00|331.57|328.67|332.09|329.19|332.19|329.29|331.33|328.43|495
1644761100000|2022-02-13 14:05:00|332.08|329.18|331.87|328.97|332.09|329.19|331.25|328.35|462
1644761400000|2022-02-13 14:10:00|331.89|328.99|331.28|328.38|331.91|329.01|331.21|328.31|468
1644761700000|2022-02-13 14:15:00|331.26|328.36|331.94|329.04|333.23|330.33|331.26|328.36|739
1644762000000|2022-02-13 14:20:00|331.93|329.03|331.98|329.08|331.98|329.08|331.28|328.38|610
1644762300000|2022-02-13 14:25:00|331.99|329.09|331.9|329|332.37|329.47|331.24|328.34|523
1644762600000|2022-02-13 14:30:00|331.89|328.99|329.59|326.69|331.96|329.06|329.27|326.37|694
1644762900000|2022-02-13 14:35:00|329.61|326.71|330.14|327.24|330.53|327.63|328.46|325.56|714
1644763200000|2022-02-13 14:40:00|330.1|327.2|330.3|327.4|330.49|327.59|329.83|326.93|540
1644763500000|2022-02-13 14:45:00|330.27|327.37|329.97|327.07|330.39|327.49|329.82|326.92|608
1644763800000|2022-02-13 14:50:00|329.95|327.05|329.96|327.06|330.08|327.18|329.58|326.68|505
1644764100000|2022-02-13 14:55:00|329.97|327.07|332.15|329.25|332.36|329.46|329.97|327.07|703
1644764400000|2022-02-13 15:00:00|332.16|329.26|333.56|330.66|333.56|330.66|331.95|329.05|620
1644764700000|2022-02-13 15:05:00|333.57|330.67|334.57|331.67|335|332.1|333.3|330.4|571
1644765000000|2022-02-13 15:10:00|334.6|331.7|337.94|335.04|338.27|335.37|334.58|331.68|695
1644765300000|2022-02-13 15:15:00|337.87|334.97|339.42|336.52|339.76|336.86|337.63|334.73|811
1644765600000|2022-02-13 15:20:00|339.46|336.56|340.52|337.62|341.04|338.14|338.47|335.57|655
1644765900000|2022-02-13 15:25:00|340.51|337.61|340.05|337.15|341.07|338.17|339.52|336.62|627
1644766200000|2022-02-13 15:30:00|340.04|337.14|340.18|337.28|340.48|337.58|339.81|336.91|571
1644766500000|2022-02-13 15:35:00|340.16|337.26|340.93|338.03|341.45|338.55|340.15|337.25|642
1644766800000|2022-02-13 15:40:00|340.92|338.02|340.97|338.07|341.2|338.3|340.81|337.91|567
1644767100000|2022-02-13 15:45:00|340.98|338.08|341.07|338.17|341.44|338.54|338.91|336.01|703
1644767400000|2022-02-13 15:50:00|341.08|338.18|339.43|336.53|341.25|338.35|339.28|336.38|640
1644767700000|2022-02-13 15:55:00|339.41|336.51|339.39|336.49|339.73|336.83|339.3|336.4|597
1644768000000|2022-02-13 16:00:00|339.4|336.5|337.15|334.25|340|337.1|337.15|334.25|733
1644768300000|2022-02-13 16:05:00|337.14|334.24|338.01|335.11|339.28|336.38|336.7|333.8|792
1644768600000|2022-02-13 16:10:00|337.99|335.09|337|334.1|338.02|335.12|336.86|333.96|693
1644768900000|2022-02-13 16:15:00|337.01|334.11|337.37|334.47|337.81|334.91|337.01|334.11|659
1644769200000|2022-02-13 16:20:00|337.4|334.5|337.43|334.53|337.91|335.01|336.66|333.76|687
1644769500000|2022-02-13 16:25:00|337.44|334.54|336.35|333.45|337.48|334.58|335.94|333.04|649
1644769800000|2022-02-13 16:30:00|336.34|333.44|337.27|334.37|337.3|334.4|336.26|333.36|606
1644770100000|2022-02-13 16:35:00|337.28|334.38|336.07|333.17|337.34|334.44|336.07|333.17|605
1644770400000|2022-02-13 16:40:00|336.08|333.18|335.16|332.26|336.11|333.21|333.99|331.09|649
1644770700000|2022-02-13 16:45:00|335.15|332.25|335.44|332.54|336.11|333.21|334.74|331.84|675
1644771000000|2022-02-13 16:50:00|335.42|332.52|335.6|332.7|335.83|332.93|335.36|332.46|526
1644771300000|2022-02-13 16:55:00|335.59|332.69|335.39|332.49|335.83|332.93|335.25|332.35|505
1644771600000|2022-02-13 17:00:00|335.41|332.51|333.69|330.79|335.53|332.63|333.52|330.62|677
1644771900000|2022-02-13 17:05:00|333.7|330.8|333.42|330.52|334.27|331.37|333.3|330.4|642
1644772200000|2022-02-13 17:10:00|333.41|330.51|333.18|330.28|333.9|331|333.07|330.17|532
1644772500000|2022-02-13 17:15:00|333.19|330.29|332.93|330.03|333.27|330.37|331.79|328.89|638
1644772800000|2022-02-13 17:20:00|332.94|330.04|333.8|330.9|334.07|331.17|332.66|329.76|606
1644773100000|2022-02-13 17:25:00|333.76|330.86|333.69|330.79|334.4|331.5|333.57|330.67|498
1644773400000|2022-02-13 17:30:00|333.7|330.8|334.31|331.41|334.69|331.79|333.69|330.79|509
1644773700000|2022-02-13 17:35:00|334.3|331.4|333.61|330.71|334.3|331.4|333.08|330.18|577
1644774000000|2022-02-13 17:40:00|333.57|330.67|333.68|330.78|334.12|331.22|333.3|330.4|495
1644774300000|2022-02-13 17:45:00|333.69|330.79|333.62|330.72|334.51|331.61|333.34|330.44|437
1644774600000|2022-02-13 17:50:00|333.61|330.71|333.61|330.71|333.9|331|333.36|330.46|379
1644774900000|2022-02-13 17:55:00|333.6|330.7|334.22|331.32|334.38|331.48|333.59|330.69|389
1644775200000|2022-02-13 18:00:00|334.21|331.31|334.68|331.78|335.05|332.15|334.19|331.29|506
1644775500000|2022-02-13 18:05:00|334.69|331.79|335.5|332.6|335.81|332.91|334.68|331.78|490
1644775800000|2022-02-13 18:10:00|335.51|332.61|335.7|332.8|335.91|333.01|335.36|332.46|357
1644776100000|2022-02-13 18:15:00|335.71|332.81|334.67|331.77|336.22|333.32|334.66|331.76|367
1644776400000|2022-02-13 18:20:00|334.66|331.76|334.45|331.55|334.78|331.88|334.3|331.4|263
1644776700000|2022-02-13 18:25:00|334.44|331.54|334.8|331.9|334.8|331.9|334.23|331.33|269
1644777000000|2022-02-13 18:30:00|334.81|331.91|334.33|331.43|334.85|331.95|334.19|331.29|414
1644777300000|2022-02-13 18:35:00|334.35|331.45|331|328.1|334.36|331.46|330.7|327.8|592
1644777600000|2022-02-13 18:40:00|331.06|328.16|330.38|327.48|331.63|328.73|330.03|327.13|767
1644777900000|2022-02-13 18:45:00|330.33|327.43|330.13|327.23|330.78|327.88|330.13|327.23|552
1644778200000|2022-02-13 18:50:00|330.12|327.22|329.77|326.87|330.12|327.22|328.65|325.75|539
1644778500000|2022-02-13 18:55:00|329.78|326.88|329.17|326.27|330.05|327.15|328.79|325.89|465
1644778800000|2022-02-13 19:00:00|329.16|326.26|331.43|328.53|331.44|328.54|328.86|325.96|628
1644779100000|2022-02-13 19:05:00|331.42|328.52|331.89|328.99|332.31|329.41|331.3|328.4|578
1644779400000|2022-02-13 19:10:00|331.88|328.98|331.98|329.08|332.17|329.27|331.82|328.92|505
1644779700000|2022-02-13 19:15:00|332|329.1|332.39|329.49|332.7|329.8|331.97|329.07|504
1644780000000|2022-02-13 19:20:00|332.38|329.48|332.58|329.68|333.16|330.26|332.37|329.47|488
1644780300000|2022-02-13 19:25:00|332.59|329.69|331.45|328.55|332.59|329.69|331.24|328.34|559
1644780600000|2022-02-13 19:30:00|331.46|328.56|329.72|326.82|331.76|328.86|329.67|326.77|601
1644780900000|2022-02-13 19:35:00|329.73|326.83|329.55|326.65|330.14|327.24|329.52|326.62|554
1644781200000|2022-02-13 19:40:00|329.56|326.66|327.8|324.9|329.56|326.66|326.84|323.94|611
1644781500000|2022-02-13 19:45:00|327.79|324.89|329.95|327.05|330.11|327.21|327.79|324.89|633
1644781800000|2022-02-13 19:50:00|329.94|327.04|329.31|326.41|329.95|327.05|329.01|326.11|552
1644782100000|2022-02-13 19:55:00|329.3|326.4|329.94|327.04|330.2|327.3|328.97|326.07|506
1644782400000|2022-02-13 20:00:00|329.95|327.05|330.2|327.3|330.28|327.38|328.95|326.05|584
1644782700000|2022-02-13 20:05:00|330.21|327.31|330.78|327.88|330.95|328.05|330.21|327.31|587
1644783000000|2022-02-13 20:10:00|330.76|327.86|331.43|328.53|331.43|328.53|330.59|327.69|484
1644783300000|2022-02-13 20:15:00|331.42|328.52|332.91|330.01|333.4|330.5|331.4|328.5|646
1644783600000|2022-02-13 20:20:00|332.9|330|333.52|330.62|333.66|330.76|332.9|330|618
1644783900000|2022-02-13 20:25:00|333.58|330.68|333.85|330.95|334.49|331.59|333.58|330.68|648
1644784200000|2022-02-13 20:30:00|333.86|330.96|333.6|330.7|334.13|331.23|333.04|330.14|574
1644784500000|2022-02-13 20:35:00|333.61|330.71|333.83|328.93|334.76|330.74|333.55|328.65|537
1644784800000|2022-02-13 20:40:00|333.84|328.94|333.84|328.94|333.96|329.06|333.6|328.7|488
1644785100000|2022-02-13 20:45:00|333.83|328.93|333.93|329.03|334.34|329.44|333.83|328.93|440
1644785400000|2022-02-13 20:50:00|333.92|329.02|334.03|329.13|334.23|329.33|333.48|328.58|476
1644785700000|2022-02-13 20:55:00|334.04|329.14|335.27|330.37|335.27|330.37|333.81|328.91|472
1644786000000|2022-02-13 21:00:00|335.28|330.38|336.06|331.16|336.34|331.44|334.65|329.75|645
1644786300000|2022-02-13 21:05:00|336.08|331.18|335.09|330.19|336.14|331.24|334.97|330.07|604
1644786600000|2022-02-13 21:10:00|335.11|330.21|334.26|329.36|335.43|330.53|334.24|329.34|538
1644786900000|2022-02-13 21:15:00|334.27|329.37|333.81|328.91|334.59|329.69|333.8|328.9|516
1644787200000|2022-02-13 21:20:00|333.8|328.9|333.93|329.03|334.12|329.22|333.72|328.82|456
1644787500000|2022-02-13 21:25:00|333.92|329.02|333.5|328.6|334.08|329.18|333.21|328.31|458
1644787800000|2022-02-13 21:30:00|333.51|328.61|334.79|329.89|334.84|329.94|333.5|328.6|426
1644788100000|2022-02-13 21:35:00|334.8|329.9|334.99|330.09|335.65|330.75|334.07|329.17|534
1644788400000|2022-02-13 21:40:00|334.97|330.07|335.24|330.34|335.7|330.8|334.94|330.04|539
1644788700000|2022-02-13 21:45:00|335.23|330.33|335.13|330.23|335.56|330.66|335.04|330.14|443
1644789000000|2022-02-13 21:50:00|335.14|330.24|336.14|331.24|336.14|331.24|334.76|329.86|376
1644789300000|2022-02-13 21:55:00|336.15|331.25|335.62|330.72|336.89|331.99|335.43|330.53|565
1644789600000|2022-02-13 22:00:00|335.61|330.71|335.02|332.12|336.3|332.55|334.31|330.7|552
1644789900000|2022-02-13 22:05:00|335|332.1|335.14|332.24|335.3|332.4|334.53|331.63|430
1644790200000|2022-02-13 22:10:00|335.15|332.25|334.52|331.62|335.18|332.28|334.02|331.12|473
1644790500000|2022-02-13 22:15:00|334.51|331.61|335.49|332.59|335.67|332.77|334.27|331.37|364
1644790800000|2022-02-13 22:20:00|335.51|332.61|335.23|332.33|335.56|332.66|335.15|332.25|274
1644791100000|2022-02-13 22:25:00|335.24|332.34|335.51|332.61|336.25|333.35|335.19|332.29|274
1644791400000|2022-02-13 22:30:00|335.52|332.62|335.74|332.84|335.92|333.02|335.52|332.62|146
1644791700000|2022-02-13 22:35:00|335.73|332.83|335.54|332.64|335.73|332.83|334.84|331.94|168
1644792000000|2022-02-13 22:40:00|335.55|332.65|334.89|331.99|335.65|332.75|334.87|331.97|185
1644792300000|2022-02-13 22:45:00|334.9|332|336.54|333.64|336.63|333.73|334.86|331.96|312
1644792600000|2022-02-13 22:50:00|336.79|333.89|336.76|333.86|337.77|334.87|336.65|333.75|444
1644792900000|2022-02-13 22:55:00|336.77|333.87|337.12|334.22|337.64|334.74|336.51|333.61|389
1644793200000|2022-02-13 23:00:00|337.15|334.25|335.87|332.97|337.49|334.59|335.77|332.87|611
1644793500000|2022-02-13 23:05:00|335.84|332.94|335.31|332.41|335.95|333.05|334.52|331.62|685
1644793800000|2022-02-13 23:10:00|335.32|332.42|335.92|333.02|336.18|333.28|334.78|331.88|540
1644794100000|2022-02-13 23:15:00|335.93|333.03|336.59|333.69|336.89|333.99|335.93|333.03|535
1644794400000|2022-02-13 23:20:00|336.56|333.66|334.44|331.54|336.63|333.73|334.44|331.54|645
1644794700000|2022-02-13 23:25:00|334.45|331.55|335.55|332.65|335.65|332.75|334.23|331.33|638
1644795000000|2022-02-13 23:30:00|335.54|332.64|334.58|331.68|336.23|333.33|334.53|331.63|662
1644795300000|2022-02-13 23:35:00|334.59|331.69|335.44|332.54|335.46|332.56|334.57|331.67|595
1644795600000|2022-02-13 23:40:00|335.46|332.56|335.74|332.84|335.74|332.84|334.99|332.09|577
1644795900000|2022-02-13 23:45:00|335.76|332.86|336.52|333.62|336.69|333.79|335.6|332.7|628
1644796200000|2022-02-13 23:50:00|336.53|333.63|336.69|333.79|336.91|334.01|336.42|333.52|543
1644796500000|2022-02-13 23:55:00|336.67|333.77|335.21|332.31|336.89|333.99|335.12|332.22|667
1644796800000|2022-02-14 00:00:00|335.25|332.35|335.37|332.47|335.92|333.02|334.73|331.83|725
1644797100000|2022-02-14 00:05:00|335.38|332.48|335.96|333.06|336.2|333.3|334.37|331.47|707
1644797400000|2022-02-14 00:10:00|335.93|333.03|337.36|334.46|338.08|335.18|335.8|332.9|646
1644797700000|2022-02-14 00:15:00|337.37|334.47|339.03|336.13|339.06|336.16|336.94|334.04|677
1644798000000|2022-02-14 00:20:00|339.02|336.12|337.33|334.43|339.2|336.3|337.2|334.3|663
1644798300000|2022-02-14 00:25:00|337.35|334.45|336.36|333.46|337.43|334.53|335.95|333.05|649
1644798600000|2022-02-14 00:30:00|336.37|333.47|336.1|333.2|336.37|333.47|335.14|332.24|734
1644798900000|2022-02-14 00:35:00|336.07|333.17|335.94|333.04|337.46|334.56|335.66|332.76|729
1644799200000|2022-02-14 00:40:00|335.95|333.05|334.51|331.61|336.16|333.26|334.37|331.47|665
1644799500000|2022-02-14 00:45:00|334.5|331.6|335.42|332.52|335.63|332.73|334.03|331.13|688
1644799800000|2022-02-14 00:50:00|335.44|332.54|334.77|331.87|336.32|333.42|334.65|331.75|636
1644800100000|2022-02-14 00:55:00|334.76|331.86|335.45|332.55|335.65|332.75|334.7|331.8|586
1644800400000|2022-02-14 01:00:00|335.46|332.56|334.17|331.27|335.63|332.73|334.05|331.15|711
1644800700000|2022-02-14 01:05:00|334.18|331.28|334.6|331.7|334.87|331.97|334.18|331.28|592
1644801000000|2022-02-14 01:10:00|334.59|331.69|334.88|331.98|335.27|332.37|334.24|331.34|560
1644801300000|2022-02-14 01:15:00|334.89|331.99|334.5|331.6|334.93|332.03|334.29|331.39|646
1644801600000|2022-02-14 01:20:00|334.49|331.59|332.23|329.33|334.7|331.8|331.91|329.01|687
1644801900000|2022-02-14 01:25:00|332.22|329.32|330.67|327.77|332.22|329.32|330.62|327.72|758
1644802200000|2022-02-14 01:30:00|330.68|327.78|329.05|326.15|330.71|327.81|326.32|323.42|812
1644802500000|2022-02-14 01:35:00|329.13|326.23|328.12|325.22|329.55|326.65|328.07|325.17|702
1644802800000|2022-02-14 01:40:00|328.14|325.24|328.7|325.8|329|326.1|328.13|325.23|605
1644803100000|2022-02-14 01:45:00|328.71|325.81|328.07|325.17|329.1|326.2|327.84|324.94|672
1644803400000|2022-02-14 01:50:00|328.14|325.24|327.67|324.77|328.47|325.57|326.66|323.76|627
1644803700000|2022-02-14 01:55:00|327.68|324.78|326.8|323.9|327.77|324.87|326.56|323.66|552
1644804000000|2022-02-14 02:00:00|326.79|323.89|327.35|324.45|327.99|325.09|326.34|323.44|638
1644804300000|2022-02-14 02:05:00|327.36|324.46|327.85|324.95|328.27|325.37|327.35|324.45|500
1644804600000|2022-02-14 02:10:00|327.86|324.96|326.71|323.81|328.13|325.23|326.59|323.69|588
1644804900000|2022-02-14 02:15:00|326.75|323.85|327.48|324.58|327.96|325.06|326.65|323.75|550
1644805200000|2022-02-14 02:20:00|327.47|324.57|326.55|323.65|327.62|324.72|326.37|323.47|636
1644805500000|2022-02-14 02:25:00|326.58|323.68|326.1|323.2|326.58|323.68|325.47|322.57|552
1644805800000|2022-02-14 02:30:00|326.11|323.21|325.39|322.49|326.28|323.38|325.34|322.44|556
1644806100000|2022-02-14 02:35:00|325.4|322.5|325.44|322.54|325.62|322.72|324.8|321.9|556
1644806400000|2022-02-14 02:40:00|325.43|322.53|325.29|322.39|325.72|322.82|325.2|322.3|478
1644806700000|2022-02-14 02:45:00|325.3|322.4|324.74|321.84|325.82|322.92|324.65|321.75|548
1644807000000|2022-02-14 02:50:00|324.75|321.85|324.37|321.47|324.86|321.96|324.02|321.12|539
1644807300000|2022-02-14 02:55:00|324.36|321.46|324.33|321.43|324.79|321.89|324.12|321.22|472
1644807600000|2022-02-14 03:00:00|324.29|321.39|324.84|321.94|325.05|322.15|323.29|320.39|646
1644807900000|2022-02-14 03:05:00|324.88|321.98|324.84|321.94|325.57|322.67|324.69|321.79|600
1644808200000|2022-02-14 03:10:00|324.85|321.95|325.14|322.24|325.43|322.53|324.83|321.93|577
1644808500000|2022-02-14 03:15:00|325.13|322.23|325.93|323.03|326.31|323.41|325.08|322.18|564
1644808800000|2022-02-14 03:20:00|325.94|323.04|326.14|323.24|326.53|323.63|325.94|323.04|507
1644809100000|2022-02-14 03:25:00|326.11|323.21|325.84|322.94|326.3|323.4|325.84|322.94|376
1644809400000|2022-02-14 03:30:00|325.87|322.97|324.39|321.49|325.97|323.07|324.28|321.38|622
1644809700000|2022-02-14 03:35:00|324.36|321.46|324.8|321.9|325.1|322.2|324.33|321.43|552
1644810000000|2022-02-14 03:40:00|324.82|321.92|324.39|321.49|324.96|322.06|324.37|321.47|505
1644810300000|2022-02-14 03:45:00|324.4|321.5|324.14|321.24|324.42|321.52|323.81|320.91|529
1644810600000|2022-02-14 03:50:00|324.15|321.25|323.54|320.64|324.37|321.47|323.28|320.38|472
1644810900000|2022-02-14 03:55:00|323.56|320.66|323.68|320.78|323.99|321.09|323.46|320.56|466
1644811200000|2022-02-14 04:00:00|323.69|320.79|323.47|320.57|323.88|320.98|323.41|320.51|512
1644811500000|2022-02-14 04:05:00|323.46|320.56|322.82|319.92|323.46|320.56|322.82|319.92|467
1644811800000|2022-02-14 04:10:00|322.86|319.96|323.25|320.35|323.45|320.55|322.73|319.83|467
1644812100000|2022-02-14 04:15:00|323.26|320.36|322.98|320.08|323.69|320.79|322.72|319.82|506
1644812400000|2022-02-14 04:20:00|322.96|320.06|323.17|320.27|323.55|320.65|322.87|319.97|517
1644812700000|2022-02-14 04:25:00|323.13|320.23|323.01|320.11|323.25|320.35|322.9|320|333
1644813000000|2022-02-14 04:30:00|323|320.1|323.94|321.04|323.96|321.06|322.7|319.8|511
1644813300000|2022-02-14 04:35:00|323.93|321.03|324.48|321.58|324.56|321.66|323.88|320.98|607
1644813600000|2022-02-14 04:40:00|324.47|321.57|324.8|321.9|325.48|322.58|324.36|321.46|520
1644813900000|2022-02-14 04:45:00|324.81|321.91|324.67|321.77|325|322.1|324.58|321.68|445
1644814200000|2022-02-14 04:50:00|324.68|321.78|325.2|322.3|325.33|322.43|324.66|321.76|389
1644814500000|2022-02-14 04:55:00|325.16|322.26|324.5|321.6|325.42|322.52|324.13|321.23|410
1644814800000|2022-02-14 05:00:00|324.48|321.58|324.19|321.29|325.15|322.25|324.09|321.19|520
1644815100000|2022-02-14 05:05:00|324.2|321.3|323.9|321|324.36|321.46|323.67|320.77|532
1644815400000|2022-02-14 05:10:00|323.91|321.01|323.84|320.94|324.16|321.26|323.73|320.83|433
1644815700000|2022-02-14 05:15:00|323.87|320.97|322.14|319.24|324.2|321.3|322.14|319.24|539
1644816000000|2022-02-14 05:20:00|322.27|319.37|322.08|319.18|322.45|319.55|321.02|318.12|592
1644816300000|2022-02-14 05:25:00|322.09|319.19|322.11|319.21|322.23|319.33|321.62|318.72|463
1644816600000|2022-02-14 05:30:00|322.08|319.18|321.84|318.94|322.54|319.64|321.72|318.82|514
1644816900000|2022-02-14 05:35:00|321.85|318.95|321.37|318.47|321.85|318.95|320.95|318.05|521
1644817200000|2022-02-14 05:40:00|321.35|318.45|320.82|317.92|321.67|318.77|320.8|317.9|410
1644817500000|2022-02-14 05:45:00|320.81|317.91|320.8|317.9|321.29|318.39|320.42|317.52|540
1644817800000|2022-02-14 05:50:00|320.79|317.89|320.5|317.6|320.92|318.02|320.13|317.23|463
1644818100000|2022-02-14 05:55:00|320.43|317.53|320.26|317.36|320.72|317.82|320.14|317.24|445
1644818400000|2022-02-14 06:00:00|320.28|317.38|321.01|318.11|321.23|318.33|320.04|317.14|597
1644818700000|2022-02-14 06:05:00|320.98|318.08|320.53|317.63|321.1|318.2|320.42|317.52|504
1644819000000|2022-02-14 06:10:00|320.49|317.59|321.83|318.93|321.99|319.09|320.36|317.46|574
1644819300000|2022-02-14 06:15:00|321.82|318.92|322.78|319.88|322.84|319.94|321.39|318.49|650
1644819600000|2022-02-14 06:20:00|322.82|319.92|322.45|319.55|323.76|320.86|322.45|319.55|576
1644819900000|2022-02-14 06:25:00|322.44|319.54|322.55|319.65|323.07|320.17|322.41|319.51|479
1644820200000|2022-02-14 06:30:00|322.54|319.64|323.05|320.15|323.06|320.16|322.19|319.29|390
1644820500000|2022-02-14 06:35:00|323.08|320.18|323.4|320.5|323.5|320.6|323.05|320.15|325
1644820800000|2022-02-14 06:40:00|323.41|320.51|323.25|320.35|323.53|320.63|323.11|320.21|381
1644821100000|2022-02-14 06:45:00|323.22|320.32|324.81|321.91|324.81|321.91|322.99|320.09|460
1644821400000|2022-02-14 06:50:00|324.8|321.9|325.11|322.21|325.9|323|324.49|321.59|638
1644821700000|2022-02-14 06:55:00|325.12|322.22|325.62|322.72|325.66|322.76|325.06|322.16|516
1644822000000|2022-02-14 07:00:00|325.6|322.7|324.68|321.78|325.65|322.75|324.45|321.55|544
1644822300000|2022-02-14 07:05:00|324.69|321.79|324.51|321.61|324.93|322.03|324.23|321.33|455
1644822600000|2022-02-14 07:10:00|324.52|321.62|324.88|321.98|324.95|322.05|324.45|321.55|462
1644822900000|2022-02-14 07:15:00|324.89|321.99|324.32|321.42|325.13|322.23|324.14|321.24|373
1644823200000|2022-02-14 07:20:00|324.33|321.43|323.89|320.99|324.4|321.5|323.84|320.94|386
1644823500000|2022-02-14 07:25:00|323.85|320.95|323.83|320.93|324.01|321.11|323.6|320.7|457
1644823800000|2022-02-14 07:30:00|323.85|320.95|323.85|320.95|323.98|321.08|323.47|320.57|415
1644824100000|2022-02-14 07:35:00|323.81|320.91|323.7|320.8|323.9|321|323.49|320.59|367
1644824400000|2022-02-14 07:40:00|323.71|320.81|324.41|321.51|324.56|321.66|323.62|320.72|409
1644824700000|2022-02-14 07:45:00|324.43|321.53|324.31|321.41|324.48|321.58|323.95|321.05|382
1644825000000|2022-02-14 07:50:00|324.3|321.4|325.33|322.43|325.43|322.53|324.24|321.34|541
1644825300000|2022-02-14 07:55:00|325.32|322.42|325.33|322.43|325.45|322.55|324.98|322.08|471
1644825600000|2022-02-14 08:00:00|325.34|322.44|325.63|322.73|325.78|322.88|325.01|322.11|569
1644825900000|2022-02-14 08:05:00|325.64|322.74|325.98|323.08|326.14|323.24|325.46|322.56|537
1644826200000|2022-02-14 08:10:00|325.99|323.09|326.16|323.26|326.25|323.35|325.8|322.9|495
1644826500000|2022-02-14 08:15:00|326.17|323.27|325.46|322.56|326.23|323.33|325.36|322.46|420
1644826800000|2022-02-14 08:20:00|325.48|322.58|325.84|322.94|326.38|323.48|325.24|322.34|440
1644827100000|2022-02-14 08:25:00|325.83|322.93|324.22|321.32|325.83|322.93|324.21|321.31|540
1644827400000|2022-02-14 08:30:00|324.23|321.33|323.58|320.68|324.38|321.48|323.24|320.34|551
1644827700000|2022-02-14 08:35:00|323.6|320.7|322.96|320.06|323.84|320.94|322.63|319.73|602
1644828000000|2022-02-14 08:40:00|322.95|320.05|323.37|320.47|323.52|320.62|322.93|320.03|592
1644828300000|2022-02-14 08:45:00|323.4|320.5|323.21|320.31|323.47|320.57|322.93|320.03|381
1644828600000|2022-02-14 08:50:00|323.22|320.32|323.05|320.15|323.46|320.56|322.98|320.08|426
1644828900000|2022-02-14 08:55:00|323.06|320.16|322.47|319.57|323.19|320.29|322.41|319.51|432
1644829200000|2022-02-14 09:00:00|322.45|319.55|322.19|319.29|322.46|319.56|321.78|318.88|511
1644829500000|2022-02-14 09:05:00|322.17|319.27|322.47|319.57|322.5|319.6|321.54|318.64|598
1644829800000|2022-02-14 09:10:00|322.46|319.56|322.41|319.51|322.9|320|322.07|319.17|545
1644830100000|2022-02-14 09:15:00|322.43|319.53|323.19|320.29|323.33|320.43|322.13|319.23|494
1644830400000|2022-02-14 09:20:00|323.22|320.32|323.41|320.51|323.65|320.75|322.89|319.99|527
1644830700000|2022-02-14 09:25:00|323.42|320.52|323.6|320.7|323.68|320.78|323.15|320.25|523
1644831000000|2022-02-14 09:30:00|323.59|320.69|324.05|321.15|324.17|321.27|323.36|320.46|515
1644831300000|2022-02-14 09:35:00|324.03|321.13|322.93|320.03|324.35|321.45|322.78|319.88|524
1644831600000|2022-02-14 09:40:00|323.03|320.13|322.36|319.46|323.05|320.15|322.35|319.45|459
1644831900000|2022-02-14 09:45:00|322.35|319.45|322.3|319.4|323.06|320.16|322.21|319.31|479
1644832200000|2022-02-14 09:50:00|322.28|319.38|322.29|319.39|322.68|319.78|322.21|319.31|430
1644832500000|2022-02-14 09:55:00|322.3|319.4|322.78|319.88|322.96|320.06|322.27|319.37|434
1644832800000|2022-02-14 10:00:00|322.8|319.9|322.15|319.25|322.91|320.01|321.59|318.69|479
1644833100000|2022-02-14 10:05:00|322.14|319.24|323.07|320.17|323.47|320.57|322.05|319.15|489
1644833400000|2022-02-14 10:10:00|323.05|320.15|323.7|320.8|323.7|320.8|322.94|320.04|419
1644833700000|2022-02-14 10:15:00|323.69|320.79|322.98|320.08|323.71|320.81|322.96|320.06|369
1644834000000|2022-02-14 10:20:00|322.97|320.07|323.46|320.56|323.58|320.68|322.9|320|460
1644834300000|2022-02-14 10:25:00|323.47|320.57|323.28|320.38|323.65|320.75|323.02|320.12|491
1644834600000|2022-02-14 10:30:00|323.32|320.42|322.66|319.76|323.43|320.53|322.46|319.56|451
1644834900000|2022-02-14 10:35:00|322.67|319.77|323.1|320.2|323.2|320.3|322.58|319.68|440
1644835200000|2022-02-14 10:40:00|323.09|320.19|322.98|320.08|323.25|320.35|322.72|319.82|423
1644835500000|2022-02-14 10:45:00|323.01|320.11|323.8|320.9|323.84|320.94|322.99|320.09|437
1644835800000|2022-02-14 10:50:00|323.82|320.92|323.37|320.47|323.95|321.05|323.29|320.39|427
1644836100000|2022-02-14 10:55:00|323.36|320.46|323.4|320.5|323.56|320.66|323.21|320.31|397
1644836400000|2022-02-14 11:00:00|323.41|320.51|323.64|320.74|323.74|320.84|323.27|320.37|385
1644836700000|2022-02-14 11:05:00|323.63|320.73|323.84|320.94|323.86|320.96|323.47|320.57|298
1644837000000|2022-02-14 11:10:00|323.85|320.95|323.81|320.91|324.6|321.7|323.71|320.81|472
1644837300000|2022-02-14 11:15:00|323.8|320.9|323.89|320.99|324.27|321.37|323.48|320.58|416
1644837600000|2022-02-14 11:20:00|323.91|321.01|323.93|321.03|324.12|321.22|323.56|320.66|409
1644837900000|2022-02-14 11:25:00|323.92|321.02|324.54|321.64|324.62|321.72|323.72|320.82|443
1644838200000|2022-02-14 11:30:00|324.53|321.63|324.26|321.36|324.64|321.74|324.25|321.35|439
1644838500000|2022-02-14 11:35:00|324.27|321.37|324.71|321.81|324.76|321.86|324.2|321.3|320
1644838800000|2022-02-14 11:40:00|324.7|321.8|324.67|321.77|324.78|321.88|324.46|321.56|327
1644839100000|2022-02-14 11:45:00|324.65|321.75|323.48|320.58|324.71|321.81|323.4|320.5|452
1644839400000|2022-02-14 11:50:00|323.47|320.57|323.72|320.82|323.86|320.96|323.34|320.44|423
1644839700000|2022-02-14 11:55:00|323.71|320.81|323.63|320.73|323.95|321.05|323.5|320.6|398
1644840000000|2022-02-14 12:00:00|323.68|320.78|323.54|320.64|324.33|321.43|323.43|320.53|468
1644840300000|2022-02-14 12:05:00|323.55|320.65|322.86|319.96|323.56|320.66|322.85|319.95|467
1644840600000|2022-02-14 12:10:00|322.85|319.95|322.24|319.34|322.85|319.95|322.1|319.2|459
1644840900000|2022-02-14 12:15:00|322.22|319.32|321.64|318.74|322.51|319.61|321.11|318.21|551
1644841200000|2022-02-14 12:20:00|321.68|318.78|321.65|318.75|322.04|319.14|321.32|318.42|540
1644841500000|2022-02-14 12:25:00|321.64|318.74|322.35|319.45|322.57|319.67|321.53|318.63|455
1644841800000|2022-02-14 12:30:00|322.36|319.46|322.26|319.36|322.73|319.83|322.16|319.26|502
1644842100000|2022-02-14 12:35:00|322.25|319.35|324.16|321.26|324.21|321.31|322.03|319.13|534
1644842400000|2022-02-14 12:40:00|324.17|321.27|326.43|323.53|327.31|324.41|324.14|321.24|786
1644842700000|2022-02-14 12:45:00|326.48|323.58|326|323.1|327.8|324.9|325.84|322.94|719
1644843000000|2022-02-14 12:50:00|325.99|323.09|327.08|324.18|327.58|324.68|325.86|322.96|739
1644843300000|2022-02-14 12:55:00|327.07|324.17|328.49|325.59|328.76|325.86|327.06|324.16|733
1644843600000|2022-02-14 13:00:00|328.5|325.6|328.64|325.74|329.84|326.94|328.49|325.59|673
1644843900000|2022-02-14 13:05:00|328.62|325.72|329.21|326.31|329.27|326.37|328.62|325.72|608
1644844200000|2022-02-14 13:10:00|329.27|326.37|328.25|325.35|329.3|326.4|328.13|325.23|617
1644844500000|2022-02-14 13:15:00|328.24|325.34|328.37|325.47|328.82|325.92|328.16|325.26|513
1644844800000|2022-02-14 13:20:00|328.36|325.46|329.03|326.13|329.51|326.61|328.27|325.37|581
1644845100000|2022-02-14 13:25:00|329.04|326.14|329.64|326.74|329.68|326.78|329.04|326.14|534
1644845400000|2022-02-14 13:30:00|329.63|326.73|328.97|326.07|329.7|326.8|328.46|325.56|650
1644845700000|2022-02-14 13:35:00|328.93|326.03|328.91|326.01|329.31|326.41|328.63|325.73|624
1644846000000|2022-02-14 13:40:00|328.9|326|327.85|324.95|328.97|326.07|327.65|324.75|636
1644846300000|2022-02-14 13:45:00|327.89|324.99|327.97|325.07|328.14|325.24|327.71|324.81|528
1644846600000|2022-02-14 13:50:00|327.94|325.04|328.84|325.94|328.92|326.02|327.94|325.04|473
1644846900000|2022-02-14 13:55:00|328.87|325.97|328.48|325.58|328.94|326.04|328.48|325.58|412
1644847200000|2022-02-14 14:00:00|328.51|325.61|329.24|326.34|329.31|326.41|328.51|325.61|537
1644847500000|2022-02-14 14:05:00|329.23|326.33|329.56|326.66|329.69|326.79|329.06|326.16|513
1644847800000|2022-02-14 14:10:00|329.55|326.65|329.63|326.73|330.45|327.55|329.46|326.56|572
1644848100000|2022-02-14 14:15:00|329.64|326.74|329.88|326.98|330.43|327.53|329.35|326.45|606
1644848400000|2022-02-14 14:20:00|329.87|326.97|330.24|327.34|330.27|327.37|329.61|326.71|622
1644848700000|2022-02-14 14:25:00|330.25|327.35|329.99|327.09|330.55|327.65|329.94|327.04|657
1644849000000|2022-02-14 14:30:00|330.01|327.11|329.19|326.29|331.01|328.11|328.76|325.86|816
1644849300000|2022-02-14 14:35:00|329.18|326.28|329.22|326.32|329.86|326.96|329.15|326.25|776
1644849600000|2022-02-14 14:40:00|329.2|326.3|330.41|327.51|330.95|328.05|329.08|326.18|801
1644849900000|2022-02-14 14:45:00|330.4|327.5|330.65|327.75|330.7|327.8|329.52|326.62|792
1644850200000|2022-02-14 14:50:00|330.63|327.73|331.1|328.2|331.16|328.26|330.48|327.58|651
1644850500000|2022-02-14 14:55:00|331.09|328.19|329.45|326.55|331.17|328.27|329.31|326.41|657
1644850800000|2022-02-14 15:00:00|329.5|326.6|329.4|326.5|329.7|326.8|328.76|325.86|767
1644851100000|2022-02-14 15:05:00|329.41|326.51|329.56|326.66|329.64|326.74|328.98|326.08|712
1644851400000|2022-02-14 15:10:00|329.54|326.64|329.94|327.04|330.23|327.33|329.53|326.63|651
1644851700000|2022-02-14 15:15:00|329.96|327.06|329.55|326.65|330.06|327.16|329.19|326.29|716
1644852000000|2022-02-14 15:20:00|329.58|326.68|329.3|326.4|329.58|326.68|328.96|326.06|706
1644852300000|2022-02-14 15:25:00|329.31|326.41|329.11|326.21|329.42|326.52|328.97|326.07|654
1644852600000|2022-02-14 15:30:00|329.12|326.22|328.16|325.26|329.33|326.43|328.11|325.21|679
1644852900000|2022-02-14 15:35:00|328.17|325.27|328.02|325.12|328.27|325.37|327.38|324.48|626
1644853200000|2022-02-14 15:40:00|327.99|325.09|328.67|325.77|328.81|325.91|327.77|324.87|600
1644853500000|2022-02-14 15:45:00|328.69|325.79|328.67|325.77|328.92|326.02|328.43|325.53|572
1644853800000|2022-02-14 15:50:00|328.66|325.76|328.3|325.4|329|326.1|328.2|325.3|639
1644854100000|2022-02-14 15:55:00|328.31|325.41|328.29|325.39|328.81|325.91|328.22|325.32|659
1644854400000|2022-02-14 16:00:00|328.31|325.41|328.92|326.02|329.08|326.18|328.2|325.3|662
1644854700000|2022-02-14 16:05:00|328.89|325.99|328.68|325.78|328.97|326.07|328.31|325.41|653
1644855000000|2022-02-14 16:10:00|328.67|325.77|329.5|326.6|329.75|326.85|328.6|325.7|561
1644855300000|2022-02-14 16:15:00|329.51|326.61|330.33|327.43|330.91|328.01|329.5|326.6|617
1644855600000|2022-02-14 16:20:00|330.36|327.46|330.04|327.14|330.37|327.47|329.9|327|515
1644855900000|2022-02-14 16:25:00|330.05|327.15|330.67|327.77|330.74|327.84|329.96|327.06|530
1644856200000|2022-02-14 16:30:00|330.68|327.78|331.29|328.39|331.4|328.5|330.4|327.5|387
1644856500000|2022-02-14 16:35:00|331.28|328.38|331.77|328.87|331.9|329|331.07|328.17|544
1644856800000|2022-02-14 16:40:00|331.76|328.86|331.91|329.01|331.97|329.07|331.41|328.51|473
1644857100000|2022-02-14 16:45:00|331.92|329.02|332.91|330.01|333.05|330.15|331.92|329.02|422
1644857400000|2022-02-14 16:50:00|332.93|330.03|332.36|329.46|333.01|330.11|332.18|329.28|421
1644857700000|2022-02-14 16:55:00|332.37|329.47|332.27|329.37|332.59|329.69|332.03|329.13|432
1644858000000|2022-02-14 17:00:00|332.23|329.33|332.33|329.43|332.52|329.62|332.09|329.19|495
1644858300000|2022-02-14 17:05:00|332.34|329.44|332.58|329.68|332.6|329.7|332.24|329.34|571
1644858600000|2022-02-14 17:10:00|332.6|329.7|332.86|329.96|333.07|330.17|332.57|329.67|501
1644858900000|2022-02-14 17:15:00|332.85|329.95|332.87|329.97|333.23|330.33|332.84|329.94|411
1644859200000|2022-02-14 17:20:00|332.88|329.98|333.14|330.24|333.2|330.3|332.78|329.88|443
1644859500000|2022-02-14 17:25:00|333.18|330.28|334.91|332.01|334.97|332.07|333.17|330.27|569
1644859800000|2022-02-14 17:30:00|334.94|332.04|333.74|330.84|335.06|332.16|333.48|330.58|581
1644860100000|2022-02-14 17:35:00|333.73|330.83|334.32|331.42|334.35|331.45|333.27|330.37|541
1644860400000|2022-02-14 17:40:00|334.3|331.4|334.29|331.39|334.52|331.62|334.16|331.26|438
1644860700000|2022-02-14 17:45:00|334.28|331.38|333.96|331.06|334.35|331.45|333.93|331.03|504
1644861000000|2022-02-14 17:50:00|333.95|331.05|334.17|331.27|335.44|332.54|333.88|330.98|574
1644861300000|2022-02-14 17:55:00|334.15|331.25|334.63|331.73|334.66|331.76|333.91|331.01|454
1644861600000|2022-02-14 18:00:00|334.6|331.7|334.01|331.11|334.77|331.87|333.55|330.65|477
1644861900000|2022-02-14 18:05:00|334|331.1|334.27|331.37|334.52|331.62|334|331.1|414
1644862200000|2022-02-14 18:10:00|334.24|331.34|334.27|331.37|334.51|331.61|334.03|331.13|424
1644862500000|2022-02-14 18:15:00|334.26|331.36|334.35|331.45|334.51|331.61|334.18|331.28|403
1644862800000|2022-02-14 18:20:00|334.36|331.46|332.71|329.81|334.68|331.78|332.58|329.68|508
1644863100000|2022-02-14 18:25:00|332.72|329.82|333.57|330.67|333.81|330.91|332.58|329.68|561
1644863400000|2022-02-14 18:30:00|333.56|330.66|333.45|330.55|333.62|330.72|333.04|330.14|543
1644863700000|2022-02-14 18:35:00|333.46|330.56|333.42|330.52|333.61|330.71|333.32|330.42|328
1644864000000|2022-02-14 18:40:00|333.4|330.5|333.48|330.58|333.71|330.81|333.21|330.31|406
1644864300000|2022-02-14 18:45:00|333.47|330.57|333.29|330.39|333.73|330.83|333.19|330.29|465
1644864600000|2022-02-14 18:50:00|333.33|330.43|332.11|329.21|333.35|330.45|332.11|329.21|464
1644864900000|2022-02-14 18:55:00|332.1|329.2|331.74|328.84|332.36|329.46|331.43|328.53|667
1644865200000|2022-02-14 19:00:00|331.73|328.83|331.29|328.39|332.21|329.31|331.29|328.39|634
1644865500000|2022-02-14 19:05:00|331.3|328.4|329.49|326.59|331.36|328.46|329.49|326.59|700
1644865800000|2022-02-14 19:10:00|329.54|326.64|329.68|326.78|330.07|327.17|329.41|326.51|690
1644866100000|2022-02-14 19:15:00|329.71|326.81|329.38|326.48|329.88|326.98|328.95|326.05|630
1644866400000|2022-02-14 19:20:00|329.39|326.49|328.61|325.71|329.56|326.66|328.61|325.71|664
1644866700000|2022-02-14 19:25:00|328.59|325.69|328.53|325.63|328.81|325.91|327.94|325.04|465
1644867000000|2022-02-14 19:30:00|328.68|325.78|329.51|326.61|329.6|326.7|327.63|324.73|343
1644867300000|2022-02-14 19:35:00|329.47|326.57|330.44|327.54|330.65|327.75|329.34|326.44|759
1644867600000|2022-02-14 19:40:00|330.43|327.53|330.75|327.85|330.96|328.06|330.28|327.38|630
1644867900000|2022-02-14 19:45:00|330.78|327.88|330.15|327.25|331.77|328.87|329.95|327.05|634
1644868200000|2022-02-14 19:50:00|330.14|327.24|330.52|327.62|331.51|328.61|330.13|327.23|685
1644868500000|2022-02-14 19:55:00|330.53|327.63|330.44|327.54|330.65|327.75|330.23|327.33|582
1644868800000|2022-02-14 20:00:00|330.43|327.53|330.44|327.54|330.75|327.85|330.14|327.24|533
1644869100000|2022-02-14 20:05:00|330.45|327.55|329.38|326.48|330.46|327.56|328.65|325.75|580
1644869400000|2022-02-14 20:10:00|329.34|326.44|329.29|326.39|329.42|326.52|328.8|325.9|565
1644869700000|2022-02-14 20:15:00|329.3|326.4|328.88|325.98|329.38|326.48|328.84|325.94|583
1644870000000|2022-02-14 20:20:00|328.9|326|329.45|326.55|329.63|326.73|328.81|325.91|603
1644870300000|2022-02-14 20:25:00|329.44|326.54|329.44|326.54|329.57|326.67|329.13|326.23|543
1644870600000|2022-02-14 20:30:00|329.45|326.55|331.28|328.38|331.44|328.54|329.39|326.49|588
1644870900000|2022-02-14 20:35:00|331.31|328.41|330.7|327.8|331.45|328.55|330.53|327.63|595
1644871200000|2022-02-14 20:40:00|330.73|327.83|330.15|327.25|330.85|327.95|329.77|326.87|625
1644871500000|2022-02-14 20:45:00|330.16|327.26|330.7|327.8|330.72|327.82|329.72|326.82|589
1644871800000|2022-02-14 20:50:00|330.71|327.81|330.5|327.6|330.72|327.82|329.9|327|569
1644872100000|2022-02-14 20:55:00|330.47|327.57|330.06|327.16|330.59|327.69|330.01|327.11|580
1644872400000|2022-02-14 21:00:00|330.05|327.15|330.14|327.24|330.25|327.35|329.71|326.81|394
1644872700000|2022-02-14 21:05:00|330.13|327.23|330.05|327.15|330.16|327.26|329.7|326.8|372
1644873000000|2022-02-14 21:10:00|330.04|327.14|330.11|327.21|330.15|327.25|329.9|327|299
1644873300000|2022-02-14 21:15:00|330.1|327.2|330.72|327.82|330.84|327.94|329.86|326.96|253
1644873600000|2022-02-14 21:20:00|330.73|327.83|330.17|327.27|330.74|327.84|329.79|326.89|288
1644873900000|2022-02-14 21:25:00|330.2|327.3|330.39|327.49|330.52|327.62|329.85|326.95|312
1644874200000|2022-02-14 21:30:00|330.38|327.48|330.32|327.42|330.55|327.65|330.04|327.14|251
1644874500000|2022-02-14 21:35:00|330.31|327.41|330.49|327.59|330.95|328.05|330.26|327.36|303
1644874800000|2022-02-14 21:40:00|330.51|327.61|330.57|327.67|330.86|327.96|330.48|327.58|338
1644875100000|2022-02-14 21:45:00|330.58|327.68|330.65|327.75|330.81|327.91|329.85|326.95|426
1644875400000|2022-02-14 21:50:00|330.66|327.76|331.41|328.51|331.52|328.62|330.63|327.73|514
1644875700000|2022-02-14 21:55:00|331.42|328.52|331.01|328.11|331.44|328.54|330.99|328.09|330
1644876000000|2022-02-14 22:00:00|331.03|328.13|331.36|328.46|331.48|328.58|331.03|328.13|310
1644876300000|2022-02-14 22:05:00|331.39|328.49|331.81|328.91|331.88|328.98|331.27|328.37|321
1644876600000|2022-02-14 22:10:00|331.84|328.94|333.28|330.38|333.31|330.41|331.59|328.69|655
1644876900000|2022-02-14 22:15:00|333.27|330.37|333.56|330.66|333.68|330.78|333.05|330.15|506
1644877200000|2022-02-14 22:20:00|333.57|330.67|333|330.1|333.57|330.67|333|330.1|314
1644877500000|2022-02-14 22:25:00|332.99|330.09|333.21|330.31|333.34|330.44|332.9|330|297
1644877800000|2022-02-14 22:30:00|333.14|330.24|334.12|331.22|334.15|331.25|333.14|330.24|205
1644878100000|2022-02-14 22:35:00|334.11|331.21|333.75|330.85|334.14|331.24|333.55|330.65|184
1644878400000|2022-02-14 22:40:00|333.74|330.84|334.09|331.19|334.13|331.23|333.68|330.78|160
1644878700000|2022-02-14 22:45:00|334.08|331.18|332.95|330.05|334.14|331.24|332.57|329.67|361
1644879000000|2022-02-14 22:50:00|332.94|330.04|333.19|330.29|333.61|330.71|332.88|329.98|287
1644879300000|2022-02-14 22:55:00|333.18|330.28|333.26|330.36|333.42|330.52|333.04|330.14|325
1644879600000|2022-02-14 23:00:00|333.28|330.38|334.35|331.45|334.47|331.57|332.92|330.02|495
1644879900000|2022-02-14 23:05:00|334.36|331.46|334.28|331.38|334.47|331.57|334.19|331.29|363
1644880200000|2022-02-14 23:10:00|334.29|331.39|333.46|330.56|334.46|331.56|333.44|330.54|380
1644880500000|2022-02-14 23:15:00|333.47|330.57|333.62|330.72|333.88|330.98|333.47|330.57|417
1644880800000|2022-02-14 23:20:00|333.6|330.7|333.68|330.78|333.92|331.02|333.6|330.7|359
1644881100000|2022-02-14 23:25:00|333.67|330.77|333.43|330.53|333.84|330.94|333.29|330.39|238
1644881400000|2022-02-14 23:30:00|333.44|330.54|333.28|330.38|333.6|330.7|333.22|330.32|323
1644881700000|2022-02-14 23:35:00|333.27|330.37|333.5|330.6|333.52|330.62|333.17|330.27|299
1644882000000|2022-02-14 23:40:00|333.48|330.58|333.38|330.48|333.54|330.64|333.18|330.28|311
1644882300000|2022-02-14 23:45:00|333.4|330.5|332.98|330.08|333.82|330.92|332.98|330.08|380
1644882600000|2022-02-14 23:50:00|332.97|330.07|332.8|329.9|332.97|330.07|332.72|329.82|281
1644882900000|2022-02-14 23:55:00|332.79|329.89|332.1|329.2|332.79|329.89|332.02|329.12|373
1644883200000|2022-02-15 00:00:00|332.09|329.19|332.5|329.6|332.72|329.82|332.07|329.17|625
1644883500000|2022-02-15 00:05:00|332.52|329.62|333.12|330.22|333.2|330.3|332.34|329.44|494
1644883800000|2022-02-15 00:10:00|333.15|330.25|332.17|329.27|333.15|330.25|332.14|329.24|535
1644884100000|2022-02-15 00:15:00|332.2|329.3|331.91|329.01|332.59|329.69|331.67|328.77|547
1644884400000|2022-02-15 00:20:00|331.92|329.02|331.9|329|332.13|329.23|331.87|328.97|402
1644884700000|2022-02-15 00:25:00|331.89|328.99|331.54|328.64|331.97|329.07|331.5|328.6|413
1644885000000|2022-02-15 00:30:00|331.55|328.65|330.95|328.05|331.55|328.65|330.51|327.61|494
1644885300000|2022-02-15 00:35:00|330.96|328.06|330.66|327.76|331.05|328.15|330.62|327.72|438
1644885600000|2022-02-15 00:40:00|330.67|327.77|330.77|327.87|331.13|328.23|330.62|327.72|424
1644885900000|2022-02-15 00:45:00|330.73|327.83|330.75|327.85|331.06|328.16|330.69|327.79|367
1644886200000|2022-02-15 00:50:00|330.74|327.84|331.22|328.32|331.27|328.37|330.45|327.55|370
1644886500000|2022-02-15 00:55:00|331.23|328.33|331.52|328.62|331.65|328.75|331.18|328.28|308
1644886800000|2022-02-15 01:00:00|331.53|328.63|331.49|328.59|331.59|328.69|331.2|328.3|391
1644887100000|2022-02-15 01:05:00|331.48|328.58|331.23|328.33|331.82|328.92|331.16|328.26|225
1644887400000|2022-02-15 01:10:00|331.21|328.31|331.26|328.36|331.43|328.53|331.08|328.18|246
1644887700000|2022-02-15 01:15:00|331.27|328.37|331.66|328.76|331.73|328.83|331.21|328.31|291
1644888000000|2022-02-15 01:20:00|331.65|328.75|332.95|330.05|332.95|330.05|331.64|328.74|417
1644888300000|2022-02-15 01:25:00|332.94|330.04|334.02|331.12|334.31|331.41|332.83|329.93|576
1644888600000|2022-02-15 01:30:00|334|331.1|337.4|334.5|337.4|334.5|333.98|331.08|632
1644888900000|2022-02-15 01:35:00|337.39|334.49|339.25|336.35|340.95|338.05|337.39|334.49|915
1644889200000|2022-02-15 01:40:00|339.26|336.36|338.84|335.94|339.61|336.71|338.38|335.48|726
1644889500000|2022-02-15 01:45:00|338.85|335.95|338.26|335.36|339|336.1|337.4|334.5|737
1644889800000|2022-02-15 01:50:00|338.27|335.37|337.44|334.54|338.31|335.41|337.05|334.15|603
1644890100000|2022-02-15 01:55:00|337.48|334.58|339.12|336.22|339.23|336.33|337.2|334.3|585
1644890400000|2022-02-15 02:00:00|339.13|336.23|339.15|336.25|339.52|336.62|338.25|335.35|718
1644890700000|2022-02-15 02:05:00|339.14|336.24|338.92|336.02|339.89|336.99|338.72|335.82|706
1644891000000|2022-02-15 02:10:00|338.93|336.03|339.2|336.3|339.45|336.55|338.85|335.95|559
1644891300000|2022-02-15 02:15:00|339.21|336.31|339.38|336.48|339.73|336.83|339.13|336.23|589
1644891600000|2022-02-15 02:20:00|339.4|336.5|339.33|336.43|339.68|336.78|339.3|336.4|427
1644891900000|2022-02-15 02:25:00|339.34|336.44|339.05|336.15|339.46|336.56|338.81|335.91|419
1644892200000|2022-02-15 02:30:00|339.04|336.14|338.91|336.01|339.12|336.22|338.76|335.86|363
1644892500000|2022-02-15 02:35:00|338.9|336|338.9|336|339.16|336.26|338.73|335.83|483
1644892800000|2022-02-15 02:40:00|338.89|335.99|339.18|336.28|339.27|336.37|338.81|335.91|446
1644893100000|2022-02-15 02:45:00|339.17|336.27|338.71|335.81|339.2|336.3|338.66|335.76|315
1644893400000|2022-02-15 02:50:00|338.72|335.82|338.6|335.7|338.85|335.95|338.2|335.3|459
1644893700000|2022-02-15 02:55:00|338.63|335.73|339.19|336.29|339.48|336.58|338.41|335.51|426
1644894000000|2022-02-15 03:00:00|339.2|336.3|339.07|336.17|339.4|336.5|339|336.1|294
1644894300000|2022-02-15 03:05:00|339.08|336.18|339.09|336.19|339.22|336.32|338.8|335.9|350
1644894600000|2022-02-15 03:10:00|339.1|336.2|338.6|335.7|339.11|336.21|338.49|335.59|278
1644894900000|2022-02-15 03:15:00|338.61|335.71|338.23|335.33|338.74|335.84|338.04|335.14|389
1644895200000|2022-02-15 03:20:00|338.24|335.34|338.3|335.4|338.44|335.54|338.13|335.23|336
1644895500000|2022-02-15 03:25:00|338.29|335.39|338.21|335.31|338.41|335.51|338.2|335.3|287
1644895800000|2022-02-15 03:30:00|338.27|335.37|338.03|335.13|338.3|335.4|337.99|335.09|336
1644896100000|2022-02-15 03:35:00|338.02|335.12|337.72|334.82|338.04|335.14|337.7|334.8|291
1644896400000|2022-02-15 03:40:00|337.73|334.83|338.16|335.26|338.44|335.54|337.72|334.82|360
1644896700000|2022-02-15 03:45:00|338.18|335.28|337.94|335.04|338.2|335.3|337.9|335|305
1644897000000|2022-02-15 03:50:00|337.95|335.05|337.96|335.06|338.01|335.11|337.9|335|173
1644897300000|2022-02-15 03:55:00|337.94|335.04|337.57|334.67|338.02|335.12|337.5|334.6|399
1644897600000|2022-02-15 04:00:00|337.58|334.68|338.02|335.12|338.53|335.63|337.48|334.58|605
1644897900000|2022-02-15 04:05:00|338.04|335.14|337.33|334.43|338.04|335.14|337.25|334.35|522
1644898200000|2022-02-15 04:10:00|337.34|334.44|336.89|333.99|337.35|334.45|336.68|333.78|549
1644898500000|2022-02-15 04:15:00|336.9|334|336.85|333.95|337.07|334.17|336.82|333.92|345
1644898800000|2022-02-15 04:20:00|336.82|333.92|336.91|334.01|336.98|334.08|336.47|333.57|479
1644899100000|2022-02-15 04:25:00|336.87|333.97|336.78|333.88|337.01|334.11|336.75|333.85|411
1644899400000|2022-02-15 04:30:00|336.8|333.9|336.77|333.87|336.88|333.98|336.5|333.6|376
1644899700000|2022-02-15 04:35:00|336.72|333.82|336.69|333.79|336.83|333.93|336.44|333.54|435
1644900000000|2022-02-15 04:40:00|336.7|333.8|336.73|333.83|336.83|333.93|336.55|333.65|493
1644900300000|2022-02-15 04:45:00|336.74|333.84|336.46|333.56|336.81|333.91|336.41|333.51|448
1644900600000|2022-02-15 04:50:00|336.45|333.55|335.9|333|336.55|333.65|335.72|332.82|539
1644900900000|2022-02-15 04:55:00|335.89|332.99|335.78|332.88|336.08|333.18|335.64|332.74|529
1644901200000|2022-02-15 05:00:00|335.83|332.93|335.19|332.29|335.87|332.97|335.01|332.11|433
1644901500000|2022-02-15 05:05:00|335.18|332.28|335.23|332.33|335.31|332.41|334.83|331.93|558
1644901800000|2022-02-15 05:10:00|335.24|332.34|335.13|332.23|335.3|332.4|335|332.1|378
1644902100000|2022-02-15 05:15:00|335.14|332.24|335.17|332.27|335.41|332.51|335.06|332.16|401
1644902400000|2022-02-15 05:20:00|335.16|332.26|335.19|332.29|335.54|332.64|335.11|332.21|312
1644902700000|2022-02-15 05:25:00|335.2|332.3|335.54|332.64|335.54|332.64|335.13|332.23|230
1644903000000|2022-02-15 05:30:00|335.51|332.61|335.39|332.49|335.55|332.65|335.35|332.45|193
1644903300000|2022-02-15 05:35:00|335.4|332.5|335.18|332.28|335.47|332.57|335.16|332.26|302
1644903600000|2022-02-15 05:40:00|335.19|332.29|335.32|332.42|335.37|332.47|335.13|332.23|216
1644903900000|2022-02-15 05:45:00|335.33|332.43|335.35|332.45|335.46|332.56|335.24|332.34|235
1644904200000|2022-02-15 05:50:00|335.34|332.44|335.23|332.33|335.44|332.54|334.98|332.08|222
1644904500000|2022-02-15 05:55:00|335.24|332.34|335.12|332.22|335.41|332.51|335.03|332.13|257
1644904800000|2022-02-15 06:00:00|335.11|332.21|335.1|332.2|335.27|332.37|335|332.1|306
1644905100000|2022-02-15 06:05:00|335.11|332.21|335.1|332.2|335.22|332.32|334.98|332.08|302
1644905400000|2022-02-15 06:10:00|335.11|332.21|335.21|332.31|335.42|332.52|335.02|332.12|368
1644905700000|2022-02-15 06:15:00|335.2|332.3|334.36|331.46|335.24|332.34|334.17|331.27|372
1644906000000|2022-02-15 06:20:00|334.4|331.5|334.23|331.33|334.45|331.55|334.11|331.21|216
1644906300000|2022-02-15 06:25:00|334.24|331.34|334.49|331.59|334.62|331.72|334.2|331.3|309
1644906600000|2022-02-15 06:30:00|334.5|331.6|334.17|331.27|334.52|331.62|334.17|331.27|365
1644906900000|2022-02-15 06:35:00|334.2|331.3|334.23|331.33|334.51|331.61|334.17|331.27|397
1644907200000|2022-02-15 06:40:00|334.24|331.34|334.35|331.45|334.49|331.59|334.22|331.32|259
1644907500000|2022-02-15 06:45:00|334.32|331.42|334.31|331.41|334.47|331.57|334.3|331.4|236
1644907800000|2022-02-15 06:50:00|334.32|331.42|334.26|331.36|334.44|331.54|334.21|331.31|269
1644908100000|2022-02-15 06:55:00|334.27|331.37|333.8|330.9|334.34|331.44|333.66|330.76|332
1644908400000|2022-02-15 07:00:00|333.79|330.89|334.38|331.48|334.38|331.48|333.64|330.74|339
1644908700000|2022-02-15 07:05:00|334.37|331.47|334.66|331.76|334.87|331.97|334.36|331.46|360
1644909000000|2022-02-15 07:10:00|334.67|331.77|334.53|331.63|334.68|331.78|334.28|331.38|262
1644909300000|2022-02-15 07:15:00|334.54|331.64|334.81|331.91|334.84|331.94|334.38|331.48|235
1644909600000|2022-02-15 07:20:00|334.8|331.9|334.88|331.98|334.95|332.05|334.61|331.71|307
1644909900000|2022-02-15 07:25:00|334.89|331.99|334.47|331.57|335.05|332.15|334.23|331.33|283
1644910200000|2022-02-15 07:30:00|334.48|331.58|334.24|331.34|335|332.1|334.13|331.23|475
1644910500000|2022-02-15 07:35:00|334.23|331.33|334.55|331.65|334.65|331.75|334.2|331.3|415
1644910800000|2022-02-15 07:40:00|334.56|331.66|335|332.1|335|332.1|334.41|331.51|280
1644911100000|2022-02-15 07:45:00|334.99|332.09|335.38|332.48|335.42|332.52|334.73|331.83|367
1644911400000|2022-02-15 07:50:00|335.4|332.5|335.73|332.83|335.9|333|335.37|332.47|459
1644911700000|2022-02-15 07:55:00|335.74|332.84|335.6|332.7|335.86|332.96|335.54|332.64|296
1644912000000|2022-02-15 08:00:00|335.61|332.71|336.07|333.17|337.78|334.88|335.52|332.62|698
1644912300000|2022-02-15 08:05:00|336.08|333.18|337.38|334.48|337.54|334.64|335.97|333.07|530
1644912600000|2022-02-15 08:10:00|337.42|334.52|337.15|334.25|338.06|335.16|337.12|334.22|557
1644912900000|2022-02-15 08:15:00|337.16|334.26|337.77|334.87|337.81|334.91|336.99|334.09|472
1644913200000|2022-02-15 08:20:00|337.78|334.88|338.2|335.3|338.2|335.3|337.56|334.66|614
1644913500000|2022-02-15 08:25:00|338.19|335.29|338.46|335.56|338.84|335.94|338.03|335.13|469
1644913800000|2022-02-15 08:30:00|338.39|335.49|338.35|335.45|338.81|335.91|337.92|335.02|491
1644914100000|2022-02-15 08:35:00|338.36|335.46|339.95|337.05|339.99|337.09|338.31|335.41|611
1644914400000|2022-02-15 08:40:00|339.96|337.06|338.48|335.58|340.28|337.38|338.45|335.55|599
1644914700000|2022-02-15 08:45:00|338.49|335.59|337.78|334.88|338.76|335.86|337.13|334.23|576
1644915000000|2022-02-15 08:50:00|337.77|334.87|337.89|334.99|338.05|335.15|337.39|334.49|438
1644915300000|2022-02-15 08:55:00|337.91|335.01|338.58|335.68|338.69|335.79|337.9|335|546
1644915600000|2022-02-15 09:00:00|338.6|335.7|338.85|335.95|339.81|336.91|338.58|335.68|692
1644915900000|2022-02-15 09:05:00|338.79|335.89|338.42|335.52|338.79|335.89|338.07|335.17|639
1644916200000|2022-02-15 09:10:00|338.41|335.51|338.42|335.52|338.54|335.64|338.09|335.19|523
1644916500000|2022-02-15 09:15:00|338.43|335.53|338.89|335.99|339.01|336.11|338|335.1|515
1644916800000|2022-02-15 09:20:00|338.9|336|338.49|335.59|339.01|336.11|338.37|335.47|503
1644917100000|2022-02-15 09:25:00|338.51|335.61|338.42|335.52|338.73|335.83|338.12|335.22|551
1644917400000|2022-02-15 09:30:00|338.41|335.51|338.8|335.9|338.85|335.95|338.33|335.43|479
1644917700000|2022-02-15 09:35:00|338.79|335.89|339.14|336.24|339.33|336.43|338.76|335.86|558
1644918000000|2022-02-15 09:40:00|339.07|336.17|339.16|336.26|339.29|336.39|339.02|336.12|566
1644918300000|2022-02-15 09:45:00|339.15|336.25|339.36|336.46|339.38|336.48|338.83|335.93|578
1644918600000|2022-02-15 09:50:00|339.38|336.48|339.4|336.5|339.75|336.85|339.29|336.39|609
1644918900000|2022-02-15 09:55:00|339.39|336.49|339.7|336.8|339.93|337.03|339.38|336.48|532
1644919200000|2022-02-15 10:00:00|339.71|336.81|339.23|336.33|339.87|336.97|339.23|336.33|588
1644919500000|2022-02-15 10:05:00|339.22|336.32|339.31|336.41|339.58|336.68|339.16|336.26|520
1644919800000|2022-02-15 10:10:00|339.3|336.4|339.86|336.96|339.86|336.96|339.12|336.22|499
1644920100000|2022-02-15 10:15:00|339.84|336.94|341.94|339.04|342.3|339.4|339.84|336.94|535
1644920400000|2022-02-15 10:20:00|341.91|339.01|341.71|338.81|341.91|339.01|341.5|338.6|492
1644920700000|2022-02-15 10:25:00|341.72|338.82|341.7|338.8|342.12|339.22|341.61|338.71|449
1644921000000|2022-02-15 10:30:00|341.69|338.79|341.99|339.09|342.01|339.11|341.6|338.7|517
1644921300000|2022-02-15 10:35:00|342.01|339.11|342.02|339.12|342.1|339.2|341.44|338.54|568
1644921600000|2022-02-15 10:40:00|341.99|339.09|342.24|339.34|342.57|339.67|341.94|339.04|551
1644921900000|2022-02-15 10:45:00|342.23|339.33|342.39|339.49|342.6|339.7|342.16|339.26|567
1644922200000|2022-02-15 10:50:00|342.4|339.5|341.56|338.66|342.71|339.81|341.54|338.64|480
1644922500000|2022-02-15 10:55:00|341.57|338.67|342.49|339.59|343.1|340.2|341.56|338.66|597
1644922800000|2022-02-15 11:00:00|342.48|339.58|342.23|339.33|342.98|340.08|342.13|339.23|525
1644923100000|2022-02-15 11:05:00|342.24|339.34|341.36|338.46|342.28|339.38|341.36|338.46|344
1644923400000|2022-02-15 11:10:00|341.37|338.47|340.75|337.85|341.37|338.47|340.31|337.41|543
1644923700000|2022-02-15 11:15:00|340.76|337.86|340.64|337.74|340.94|338.04|340.56|337.66|477
1644924000000|2022-02-15 11:20:00|340.61|337.71|340.64|337.74|340.98|338.08|340.38|337.48|490
1644924300000|2022-02-15 11:25:00|340.65|337.75|340.19|337.29|340.65|337.75|340.07|337.17|510
1644924600000|2022-02-15 11:30:00|340.21|337.31|340.47|337.57|340.52|337.62|340.11|337.21|392
1644924900000|2022-02-15 11:35:00|340.45|337.55|340.59|337.69|340.65|337.75|340.33|337.43|448
1644925200000|2022-02-15 11:40:00|340.58|337.68|340.79|337.89|341.39|338.49|340.48|337.58|592
1644925500000|2022-02-15 11:45:00|340.77|337.87|340.79|337.89|341.05|338.15|340.58|337.68|620
1644925800000|2022-02-15 11:50:00|340.8|337.9|340.51|337.61|340.86|337.96|340.47|337.57|574
1644926100000|2022-02-15 11:55:00|340.5|337.6|339.92|337.02|340.63|337.73|339.88|336.98|549
1644926400000|2022-02-15 12:00:00|339.93|337.03|339.91|337.01|340.43|337.53|339.86|336.96|531
1644926700000|2022-02-15 12:05:00|339.92|337.02|340.62|337.72|340.65|337.75|339.88|336.98|463
1644927000000|2022-02-15 12:10:00|340.64|337.74|340.66|337.76|340.98|338.08|340.61|337.71|414
1644927300000|2022-02-15 12:15:00|340.65|337.75|340.56|337.66|340.79|337.89|340.51|337.61|453
1644927600000|2022-02-15 12:20:00|340.57|337.67|340.07|337.17|340.57|337.67|340.05|337.15|414
1644927900000|2022-02-15 12:25:00|340.06|337.16|339.71|336.81|340.06|337.16|339.11|336.21|573
1644928200000|2022-02-15 12:30:00|339.67|336.77|339.52|336.62|340.39|337.49|339.25|336.35|582
1644928500000|2022-02-15 12:35:00|339.51|336.61|338.7|335.8|339.59|336.69|338.07|335.17|642
1644928800000|2022-02-15 12:40:00|338.75|335.85|338.95|336.05|339.05|336.15|338.46|335.56|549
1644929100000|2022-02-15 12:45:00|338.96|336.06|339.45|336.55|339.64|336.74|338.83|335.93|447
1644929400000|2022-02-15 12:50:00|339.47|336.57|340.13|337.23|340.21|337.31|339.41|336.51|520
1644929700000|2022-02-15 12:55:00|340.12|337.22|340.03|337.13|340.32|337.42|339.95|337.05|443
1644930000000|2022-02-15 13:00:00|340.04|337.14|340.1|337.2|340.28|337.38|339.95|337.05|497
1644930300000|2022-02-15 13:05:00|340.11|337.21|340.2|337.3|340.27|337.37|339.88|336.98|416
1644930600000|2022-02-15 13:10:00|340.17|337.27|340.92|338.02|340.94|338.04|340.17|337.27|495
1644930900000|2022-02-15 13:15:00|340.93|338.03|340.47|337.57|341.04|338.14|340.37|337.47|563
1644931200000|2022-02-15 13:20:00|340.46|337.56|338.84|335.94|340.46|337.56|338.71|335.81|617
1644931500000|2022-02-15 13:25:00|338.85|335.95|338.62|335.72|338.85|335.95|338.04|335.14|539
1644931800000|2022-02-15 13:30:00|338.58|335.68|338.37|335.47|339.32|336.42|337.7|334.8|708
1644932100000|2022-02-15 13:35:00|338.38|335.48|338.05|335.15|338.38|335.48|338.01|335.11|497
1644932400000|2022-02-15 13:40:00|338.06|335.16|339.58|336.68|339.58|336.68|337.86|334.96|506
1644932700000|2022-02-15 13:45:00|339.6|336.7|339.78|336.88|340.49|337.59|339.53|336.63|462
1644933000000|2022-02-15 13:50:00|339.79|336.89|339.68|336.78|339.92|337.02|339.61|336.71|299
1644933300000|2022-02-15 13:55:00|339.69|336.79|339.7|336.8|339.77|336.87|339.24|336.34|420
1644933600000|2022-02-15 14:00:00|339.67|336.77|339.88|336.98|340.4|337.5|339.61|336.71|426
1644933900000|2022-02-15 14:05:00|339.95|337.05|340.68|337.78|341.12|338.22|339.84|336.94|599
1644934200000|2022-02-15 14:10:00|340.67|337.77|340.63|337.73|341.07|338.17|340.36|337.46|495
1644934500000|2022-02-15 14:15:00|340.62|337.72|341.24|338.34|341.27|338.37|340.34|337.44|494
1644934800000|2022-02-15 14:20:00|341.25|338.35|341.14|338.24|341.32|338.42|341.03|338.13|504
1644935100000|2022-02-15 14:25:00|341.15|338.25|339.72|336.82|341.15|338.25|339.64|336.74|495
1644935400000|2022-02-15 14:30:00|339.7|336.8|340.95|338.05|341.13|338.23|339.2|336.3|764
1644935700000|2022-02-15 14:35:00|340.96|338.06|340.94|338.04|341.32|338.42|340.4|337.5|708
1644936000000|2022-02-15 14:40:00|340.97|338.07|340.36|337.46|341.19|338.29|340.31|337.41|609
1644936300000|2022-02-15 14:45:00|340.37|337.47|339.88|336.98|340.61|337.71|339.86|336.96|551
1644936600000|2022-02-15 14:50:00|339.85|336.95|339.03|336.13|339.85|336.95|338.98|336.08|556
1644936900000|2022-02-15 14:55:00|339.06|336.16|338.97|336.07|339.3|336.4|338.83|335.93|558
1644937200000|2022-02-15 15:00:00|339.01|336.11|338.18|335.28|339.05|336.15|338.12|335.22|455
1644937500000|2022-02-15 15:05:00|338.17|335.27|337.86|334.96|338.27|335.37|337.72|334.82|514
1644937800000|2022-02-15 15:10:00|337.87|334.97|337.32|334.42|338.16|335.26|337.1|334.2|628
1644938100000|2022-02-15 15:15:00|337.3|334.4|336.4|333.5|337.47|334.57|336.38|333.48|537
1644938400000|2022-02-15 15:20:00|336.43|333.53|336.23|333.33|336.55|333.65|336.09|333.19|496
1644938700000|2022-02-15 15:25:00|336.22|333.32|337.03|334.13|337.03|334.13|336.14|333.24|493
1644939000000|2022-02-15 15:30:00|337.04|334.14|338.24|335.34|338.33|335.43|336.91|334.01|478
1644939300000|2022-02-15 15:35:00|338.26|335.36|338.33|335.43|338.41|335.51|337.96|335.06|488
1644939600000|2022-02-15 15:40:00|338.35|335.45|339.43|336.53|339.56|336.66|338.3|335.4|408
1644939900000|2022-02-15 15:45:00|339.44|336.54|339.91|337.01|339.98|337.08|339.43|336.53|486
1644940200000|2022-02-15 15:50:00|339.9|337|340.79|337.89|340.91|338.01|339.42|336.52|580
1644940500000|2022-02-15 15:55:00|340.8|337.9|340.94|338.04|341.2|338.3|340.66|337.76|440
1644940800000|2022-02-15 16:00:00|340.97|338.07|340.31|337.41|341.17|338.27|339.72|336.82|579
1644941100000|2022-02-15 16:05:00|340.28|337.38|341.11|338.21|341.16|338.26|340.21|337.31|523
1644941400000|2022-02-15 16:10:00|341.1|338.2|341.1|338.2|341.32|338.42|340.72|337.82|490
1644941700000|2022-02-15 16:15:00|341.11|338.21|341.46|338.56|341.88|338.98|340.75|337.85|554
1644942000000|2022-02-15 16:20:00|341.47|338.57|340.76|337.86|341.74|338.84|340.73|337.83|509
1644942300000|2022-02-15 16:25:00|340.77|337.87|340.77|337.87|340.8|337.9|339.8|336.9|589
1644942600000|2022-02-15 16:30:00|340.8|337.9|341.41|338.51|341.64|338.74|340.76|337.86|505
1644942900000|2022-02-15 16:35:00|341.4|338.5|341.04|338.14|341.68|338.78|340.82|337.92|463
1644943200000|2022-02-15 16:40:00|341.01|338.11|340.5|337.6|341.03|338.13|340.5|337.6|458
1644943500000|2022-02-15 16:45:00|340.56|337.66|340.22|337.32|340.88|337.98|340.02|337.12|489
1644943800000|2022-02-15 16:50:00|340.23|337.33|340.55|337.65|340.61|337.71|340.21|337.31|345
1644944100000|2022-02-15 16:55:00|340.54|337.64|340.72|337.82|340.77|337.87|340.34|337.44|368
1644944400000|2022-02-15 17:00:00|340.71|337.81|340.7|337.8|340.86|337.96|340.63|337.73|395
1644944700000|2022-02-15 17:05:00|340.71|337.81|340.77|337.87|340.88|337.98|340.62|337.72|369
1644945000000|2022-02-15 17:10:00|340.8|337.9|340.95|338.05|341.15|338.25|340.8|337.9|411
1644945300000|2022-02-15 17:15:00|340.94|338.04|339.06|336.16|340.95|338.05|338.83|335.93|591
1644945600000|2022-02-15 17:20:00|339.05|336.15|339.33|336.43|339.47|336.57|338.67|335.77|558
1644945900000|2022-02-15 17:25:00|339.35|336.45|339.15|336.25|339.37|336.47|338.66|335.76|498
1644946200000|2022-02-15 17:30:00|339.13|336.23|339.57|336.67|339.81|336.91|339.12|336.22|578
1644946500000|2022-02-15 17:35:00|339.56|336.66|340.18|337.28|340.79|337.89|339.56|336.66|660
1644946800000|2022-02-15 17:40:00|340.19|337.29|339.85|336.95|340.27|337.37|339.85|336.95|430
1644947100000|2022-02-15 17:45:00|339.83|336.93|339.12|336.22|339.95|337.05|338.91|336.01|508
1644947400000|2022-02-15 17:50:00|339.13|336.23|338.91|336.01|339.53|336.63|338.89|335.99|538
1644947700000|2022-02-15 17:55:00|338.92|336.02|339.36|336.46|339.48|336.58|338.79|335.89|520
1644948000000|2022-02-15 18:00:00|339.35|336.45|338.63|335.73|339.61|336.71|338.49|335.59|476
1644948300000|2022-02-15 18:05:00|338.62|335.72|339.2|336.3|339.2|336.3|338.59|335.69|471
1644948600000|2022-02-15 18:10:00|339.18|336.28|338.93|336.03|339.22|336.32|338.92|336.02|368
1644948900000|2022-02-15 18:15:00|339|336.1|338.86|335.96|339.16|336.26|338.83|335.93|386
1644949200000|2022-02-15 18:20:00|338.87|335.97|339.78|336.88|339.79|336.89|338.87|335.97|544
1644949500000|2022-02-15 18:25:00|339.77|336.87|340.49|337.59|340.59|337.69|339.77|336.87|591
1644949800000|2022-02-15 18:30:00|340.47|337.57|340.07|337.17|340.71|337.81|339.97|337.07|617
1644950100000|2022-02-15 18:35:00|340.08|337.18|339.96|337.06|340.13|337.23|339.69|336.79|545
1644950400000|2022-02-15 18:40:00|339.97|337.07|339.87|336.97|340.15|337.25|339.79|336.89|332
1644950700000|2022-02-15 18:45:00|339.88|336.98|339.92|337.02|340.04|337.14|339.67|336.77|493
1644951000000|2022-02-15 18:50:00|339.91|337.01|339.8|336.9|340.07|337.17|339.54|336.64|422
1644951300000|2022-02-15 18:55:00|339.79|336.89|340|337.1|340.09|337.19|339.64|336.74|365
1644951600000|2022-02-15 19:00:00|340.02|337.12|339.93|337.03|340.07|337.17|339.58|336.68|439
1644951900000|2022-02-15 19:05:00|340.07|337.17|339.97|337.07|340.11|337.21|339.67|336.77|549
1644952200000|2022-02-15 19:10:00|339.96|337.06|339.99|337.09|340.11|337.21|339.78|336.88|459
1644952500000|2022-02-15 19:15:00|340|337.1|339.96|337.06|340.09|337.19|339.66|336.76|493
1644952800000|2022-02-15 19:20:00|340.02|337.12|339.45|336.55|340.15|337.25|339.35|336.45|454
1644953100000|2022-02-15 19:25:00|339.44|336.54|339.47|336.57|339.73|336.83|339.37|336.47|441
1644953400000|2022-02-15 19:30:00|339.46|336.56|339.15|336.25|339.7|336.8|339.05|336.15|495
1644953700000|2022-02-15 19:35:00|339.16|336.26|339.5|336.6|339.6|336.7|339.11|336.21|471
1644954000000|2022-02-15 19:40:00|339.51|336.61|339.3|336.4|339.86|336.96|338.98|336.08|412
1644954300000|2022-02-15 19:45:00|339.31|336.41|339.72|336.82|339.92|337.02|339.27|336.37|414
1644954600000|2022-02-15 19:50:00|339.69|336.79|339.24|336.34|339.71|336.81|338.96|336.06|364
1644954900000|2022-02-15 19:55:00|339.22|336.32|339.24|336.34|339.44|336.54|338.97|336.07|405
1644955200000|2022-02-15 20:00:00|339.25|336.35|339.29|336.39|339.51|336.61|339.14|336.24|448
1644955500000|2022-02-15 20:05:00|339.3|336.4|339.49|336.59|339.54|336.64|339.12|336.22|396
1644955800000|2022-02-15 20:10:00|339.47|336.57|339.47|336.57|339.55|336.65|339.2|336.3|384
1644956100000|2022-02-15 20:15:00|339.48|336.58|339.21|336.31|339.54|336.64|339.05|336.15|353
1644956400000|2022-02-15 20:20:00|339.22|336.32|339.07|336.17|339.4|336.5|338.84|335.94|460
1644956700000|2022-02-15 20:25:00|339.08|336.18|339.38|336.48|339.57|336.67|339.05|336.15|349
1644957000000|2022-02-15 20:30:00|339.73|336.83|339.82|336.92|340.16|337.26|339.68|336.78|506
1644957300000|2022-02-15 20:35:00|339.83|336.93|339.54|336.64|339.92|337.02|339.42|336.52|494
1644957600000|2022-02-15 20:40:00|339.53|336.63|340.03|337.13|340.06|337.16|339.29|336.39|440
1644957900000|2022-02-15 20:45:00|339.95|337.05|339.87|336.97|340.19|337.29|339.82|336.92|428
1644958200000|2022-02-15 20:50:00|339.88|336.98|340.45|337.55|340.64|337.74|339.88|336.98|580
1644958500000|2022-02-15 20:55:00|340.41|337.51|340.5|337.6|340.56|337.66|340.22|337.32|520
1644958800000|2022-02-15 21:00:00|340.56|337.66|340.4|337.5|340.64|337.74|340.32|337.42|401
1644959100000|2022-02-15 21:05:00|340.41|337.51|339.56|336.66|340.43|337.53|339.54|336.64|384
1644959400000|2022-02-15 21:10:00|339.57|336.67|339.7|336.8|339.84|336.94|339.4|336.5|390
1644959700000|2022-02-15 21:15:00|339.68|336.78|339.62|336.72|340.03|337.13|339.57|336.67|256
1644960000000|2022-02-15 21:20:00|339.61|336.71|338.75|335.85|339.66|336.76|338.61|335.71|340
1644960300000|2022-02-15 21:25:00|338.74|335.84|338.59|335.69|338.87|335.97|338.54|335.64|268
1644960600000|2022-02-15 21:30:00|338.6|335.7|338.57|335.67|338.78|335.88|338.1|335.2|329
1644960900000|2022-02-15 21:35:00|338.58|335.68|338.77|335.87|338.86|335.96|338.53|335.63|284
1644961200000|2022-02-15 21:40:00|338.73|335.83|338.75|335.85|338.83|335.93|338.68|335.78|160
1644961500000|2022-02-15 21:45:00|338.74|335.84|339.14|336.24|339.18|336.28|338.71|335.81|283
1644961800000|2022-02-15 21:50:00|339.15|336.25|338.96|336.06|339.2|336.3|338.73|335.83|212
1644962100000|2022-02-15 21:55:00|338.94|336.04|338.8|335.9|339.08|336.18|338.71|335.81|244
1644962400000|2022-02-15 22:00:00|338.81|335.91|337.9|335|339.32|336.42|337.56|334.66|333
1644962700000|2022-02-15 22:05:00|337.91|335.01|338.81|335.91|338.82|335.92|337.9|335|354
1644963000000|2022-02-15 22:10:00|338.83|335.93|339.67|336.77|339.7|336.8|338.82|335.92|325
1644963300000|2022-02-15 22:15:00|339.68|336.78|340.86|337.96|340.98|338.08|339.6|336.7|351
1644963600000|2022-02-15 22:20:00|340.84|337.94|340.8|337.9|340.84|337.94|340.43|337.53|214
1644963900000|2022-02-15 22:25:00|340.79|337.89|341.15|338.25|341.31|338.41|340.74|337.84|261
1644964200000|2022-02-15 22:30:00|341.16|338.26|341.85|338.95|341.85|338.95|341.14|338.24|222
1644964500000|2022-02-15 22:35:00|341.82|338.92|342.03|339.13|342.04|339.14|341.81|338.91|141
1644964800000|2022-02-15 22:40:00|342|339.1|341.85|338.95|342.19|339.29|341.71|338.81|258
1644965100000|2022-02-15 22:45:00|341.88|338.98|342.51|339.61|342.59|339.69|341.87|338.97|322
1644965400000|2022-02-15 22:50:00|342.52|339.62|342.95|340.05|342.99|340.09|342.48|339.58|236
1644965700000|2022-02-15 22:55:00|342.93|340.03|342.23|339.33|342.93|340.03|342.01|339.11|276
1644966000000|2022-02-15 23:00:00|342.24|339.34|342.05|339.15|342.93|340.03|342|339.1|354
1644966300000|2022-02-15 23:05:00|342.03|339.13|341.8|338.9|342.1|339.2|341.56|338.66|463
1644966600000|2022-02-15 23:10:00|341.82|338.92|342.03|339.13|342.4|339.5|341.78|338.88|650
1644966900000|2022-02-15 23:15:00|342.02|339.12|342.42|339.52|342.64|339.74|341.95|339.05|496
1644967200000|2022-02-15 23:20:00|342.43|339.53|343.52|340.62|343.61|340.71|342.33|339.43|474
1644967500000|2022-02-15 23:25:00|343.53|340.63|344.81|341.91|345.13|342.23|343.49|340.59|520
1644967800000|2022-02-15 23:30:00|344.8|341.9|344.26|341.36|345.15|342.25|344.24|341.34|486
1644968100000|2022-02-15 23:35:00|344.21|341.31|345.63|342.73|346.03|343.13|343.99|341.09|543
1644968400000|2022-02-15 23:40:00|345.68|342.78|345.87|342.97|346.13|343.23|345.33|342.43|688
1644968700000|2022-02-15 23:45:00|345.88|342.98|345.13|342.23|346.3|343.4|344.74|341.84|746
1644969000000|2022-02-15 23:50:00|345.11|342.21|344.42|341.52|345.21|342.31|344.39|341.49|633
1644969300000|2022-02-15 23:55:00|344.45|341.55|344.9|342|344.91|342.01|344.19|341.29|711
1644969600000|2022-02-16 00:00:00|344.87|341.97|344.23|341.33|344.98|342.08|344.1|341.2|572
1644969900000|2022-02-16 00:05:00|344.22|341.32|344.81|341.91|345.02|342.12|344.07|341.17|443
1644970200000|2022-02-16 00:10:00|344.8|341.9|344.72|341.82|344.96|342.06|344.23|341.33|442
1644970500000|2022-02-16 00:15:00|344.71|341.81|343.24|340.34|344.86|341.96|343.22|340.32|537
1644970800000|2022-02-16 00:20:00|343.27|340.37|342.55|339.65|343.32|340.42|342.34|339.44|557
1644971100000|2022-02-16 00:25:00|342.56|339.66|342.66|339.76|343.13|340.23|342.37|339.47|431
1644971400000|2022-02-16 00:30:00|342.65|339.75|342.65|339.75|342.94|340.04|342.32|339.42|525
1644971700000|2022-02-16 00:35:00|342.64|339.74|342.98|340.08|343.42|340.52|342.5|339.6|400
1644972000000|2022-02-16 00:40:00|342.99|340.09|342.85|339.95|343.24|340.34|342.78|339.88|300
1644972300000|2022-02-16 00:45:00|342.84|339.94|342.45|339.55|343.04|340.14|342.36|339.46|320
1644972600000|2022-02-16 00:50:00|342.47|339.57|341.39|338.49|342.57|339.67|341.35|338.45|381
1644972900000|2022-02-16 00:55:00|341.38|338.48|341.54|338.64|341.7|338.8|341.12|338.22|398
1644973200000|2022-02-16 01:00:00|341.5|338.6|341.01|338.11|341.56|338.66|340.84|337.94|349
1644973500000|2022-02-16 01:05:00|341.02|338.12|340.55|337.65|341.18|338.28|340.45|337.55|328
1644973800000|2022-02-16 01:10:00|340.56|337.66|339|336.1|340.68|337.78|338.92|336.02|510
1644974100000|2022-02-16 01:15:00|338.98|336.08|339.59|336.69|340.1|337.2|338.98|336.08|485
1644974400000|2022-02-16 01:20:00|339.58|336.68|339.66|336.76|339.69|336.79|339.25|336.35|324
1644974700000|2022-02-16 01:25:00|339.67|336.77|339.72|336.82|339.99|337.09|339.42|336.52|477
1644975000000|2022-02-16 01:30:00|339.73|336.83|339.49|336.59|339.84|336.94|339.25|336.35|551
1644975300000|2022-02-16 01:35:00|339.51|336.61|338.49|335.59|339.52|336.62|338.16|335.26|537
1644975600000|2022-02-16 01:40:00|338.47|335.57|338.6|335.7|338.89|335.99|338.46|335.56|536
1644975900000|2022-02-16 01:45:00|338.59|335.69|339.19|336.29|339.37|336.47|338.48|335.58|540
1644976200000|2022-02-16 01:50:00|339.2|336.3|339.4|336.5|339.55|336.65|338.96|336.06|468
1644976500000|2022-02-16 01:55:00|339.39|336.49|339.45|336.55|339.64|336.74|339.21|336.31|550
1644976800000|2022-02-16 02:00:00|339.44|336.54|339.21|336.31|339.54|336.64|339.01|336.11|501
1644977100000|2022-02-16 02:05:00|339.17|336.27|338.87|335.97|339.26|336.36|338.52|335.62|461
1644977400000|2022-02-16 02:10:00|338.88|335.98|338.87|335.97|339|336.1|338.57|335.67|386
1644977700000|2022-02-16 02:15:00|338.9|336|339.08|336.18|339.11|336.21|338.58|335.68|481
1644978000000|2022-02-16 02:20:00|339.09|336.19|338.86|335.96|339.14|336.24|338.76|335.86|308
1644978300000|2022-02-16 02:25:00|338.85|335.95|338.67|335.77|338.94|336.04|338.62|335.72|260
1644978600000|2022-02-16 02:30:00|338.66|335.76|338.11|335.21|338.68|335.78|337.97|335.07|430
1644978900000|2022-02-16 02:35:00|338.1|335.2|337.9|335|338.72|335.82|337.87|334.97|479
1644979200000|2022-02-16 02:40:00|337.88|334.98|338.38|335.48|338.46|335.56|337.87|334.97|371
1644979500000|2022-02-16 02:45:00|338.33|335.43|338.25|335.35|338.59|335.69|338.19|335.29|305
1644979800000|2022-02-16 02:50:00|338.27|335.37|338.32|335.42|338.33|335.43|338.17|335.27|186
1644980100000|2022-02-16 02:55:00|338.33|335.43|338.94|336.04|339.03|336.13|338.33|335.43|345
1644980400000|2022-02-16 03:00:00|338.96|336.06|339.4|336.5|339.41|336.51|338.43|335.53|388
1644980700000|2022-02-16 03:05:00|339.41|336.51|339.85|336.95|339.86|336.96|339.1|336.2|396
1644981000000|2022-02-16 03:10:00|339.81|336.91|340.08|337.18|340.28|337.38|339.42|336.52|376
1644981300000|2022-02-16 03:15:00|340.09|337.19|339.64|336.74|340.09|337.19|339.59|336.69|262
1644981600000|2022-02-16 03:20:00|339.65|336.75|338.77|335.87|339.67|336.77|338.5|335.6|392
1644981900000|2022-02-16 03:25:00|338.76|335.86|338.2|335.3|338.77|335.87|338.07|335.17|334
1644982200000|2022-02-16 03:30:00|338.19|335.29|337.81|334.91|338.21|335.31|337.74|334.84|329
1644982500000|2022-02-16 03:35:00|337.8|334.9|337.61|334.71|337.81|334.91|337.33|334.43|409
1644982800000|2022-02-16 03:40:00|337.6|334.7|338.01|335.11|338.03|335.13|337.56|334.66|352
1644983100000|2022-02-16 03:45:00|338|335.1|337.6|334.7|338.18|335.28|337.54|334.64|264
1644983400000|2022-02-16 03:50:00|337.61|334.71|337.51|334.61|337.73|334.83|337.35|334.45|278
1644983700000|2022-02-16 03:55:00|337.52|334.62|337.66|334.76|337.77|334.87|337.34|334.44|347
1644984000000|2022-02-16 04:00:00|337.67|334.77|337.2|334.3|337.67|334.77|337.01|334.11|460
1644984300000|2022-02-16 04:05:00|337.19|334.29|336.69|333.79|337.31|334.41|336.16|333.26|419
1644984600000|2022-02-16 04:10:00|336.68|333.78|336.4|333.5|336.74|333.84|336.07|333.17|440
1644984900000|2022-02-16 04:15:00|336.37|333.47|335.22|332.32|336.38|333.48|334.33|331.43|654
1644985200000|2022-02-16 04:20:00|335.23|332.33|336.01|333.11|336.02|333.12|334.88|331.98|581
1644985500000|2022-02-16 04:25:00|336.03|333.13|334.98|332.08|336.03|333.13|334.32|331.42|565
1644985800000|2022-02-16 04:30:00|334.97|332.07|335.9|333|335.97|333.07|334.93|332.03|425
1644986100000|2022-02-16 04:35:00|335.91|333.01|335.97|333.07|336.09|333.19|335.76|332.86|316
1644986400000|2022-02-16 04:40:00|335.98|333.08|336.12|333.22|336.39|333.49|335.94|333.04|166
1644986700000|2022-02-16 04:45:00|336.11|333.21|335.97|333.07|336.27|333.37|335.83|332.93|221
1644987000000|2022-02-16 04:50:00|335.95|333.05|336.12|333.22|336.27|333.37|335.94|333.04|248
1644987300000|2022-02-16 04:55:00|336.11|333.21|336.54|333.64|336.56|333.66|336.11|333.21|317
1644987600000|2022-02-16 05:00:00|336.53|333.63|336.66|333.76|336.7|333.8|336.3|333.4|445
1644987900000|2022-02-16 05:05:00|336.67|333.77|337.37|334.47|337.4|334.5|336.62|333.72|469
1644988200000|2022-02-16 05:10:00|337.34|334.44|337.62|334.72|337.68|334.78|337.11|334.21|393
1644988500000|2022-02-16 05:15:00|337.6|334.7|337.29|334.39|337.62|334.72|337.18|334.28|409
1644988800000|2022-02-16 05:20:00|337.28|334.38|336.99|334.09|337.3|334.4|336.86|333.96|328
1644989100000|2022-02-16 05:25:00|337.01|334.11|337.36|334.46|337.41|334.51|336.97|334.07|328
1644989400000|2022-02-16 05:30:00|337.33|334.43|337.29|334.39|338.11|335.21|337.26|334.36|437
1644989700000|2022-02-16 05:35:00|337.27|334.37|337.49|334.59|337.63|334.73|337.25|334.35|288
1644990000000|2022-02-16 05:40:00|337.51|334.61|337.24|334.34|337.53|334.63|337.21|334.31|354
1644990300000|2022-02-16 05:45:00|337.23|334.33|337.53|334.63|337.63|334.73|336.93|334.03|369
1644990600000|2022-02-16 05:50:00|337.51|334.61|337.42|334.52|337.79|334.89|337.35|334.45|406
1644990900000|2022-02-16 05:55:00|337.41|334.51|337.19|334.29|337.45|334.55|337.18|334.28|283
1644991200000|2022-02-16 06:00:00|337.18|334.28|337.46|334.56|337.53|334.63|337.03|334.13|300
1644991500000|2022-02-16 06:05:00|337.44|334.54|337.56|334.66|337.59|334.69|337.29|334.39|233
1644991800000|2022-02-16 06:10:00|337.57|334.67|337.57|334.67|337.79|334.89|337.5|334.6|329
1644992100000|2022-02-16 06:15:00|337.55|334.65|338.57|335.67|338.66|335.76|337.49|334.59|415
1644992400000|2022-02-16 06:20:00|338.58|335.68|338.65|335.75|338.69|335.79|338.28|335.38|356
1644992700000|2022-02-16 06:25:00|338.68|335.78|338.44|335.54|338.98|336.08|338.37|335.47|338
1644993000000|2022-02-16 06:30:00|338.45|335.55|338.93|336.03|339|336.1|338.39|335.49|390
1644993300000|2022-02-16 06:35:00|338.94|336.04|338.88|335.98|339.09|336.19|338.7|335.8|284
1644993600000|2022-02-16 06:40:00|338.86|335.96|338.97|336.07|339.01|336.11|338.73|335.83|268
1644993900000|2022-02-16 06:45:00|338.98|336.08|338.99|336.09|339.01|336.11|338.87|335.97|281
1644994200000|2022-02-16 06:50:00|339.02|336.12|338.72|335.82|339.11|336.21|338.68|335.78|313
1644994500000|2022-02-16 06:55:00|338.69|335.79|338.75|335.85|338.84|335.94|338.68|335.78|278
1644994800000|2022-02-16 07:00:00|338.73|335.83|338.99|336.09|339.25|336.35|338.73|335.83|352
1644995100000|2022-02-16 07:05:00|338.98|336.08|338.64|335.74|339.16|336.26|338.51|335.61|304
1644995400000|2022-02-16 07:10:00|338.59|335.69|338.73|335.83|339.05|336.15|338.55|335.65|289
1644995700000|2022-02-16 07:15:00|338.74|335.84|338.25|335.35|338.78|335.88|337.94|335.04|267
1644996000000|2022-02-16 07:20:00|338.26|335.36|338.33|335.43|338.56|335.66|338.14|335.24|332
1644996300000|2022-02-16 07:25:00|338.34|335.44|338.5|335.6|338.55|335.65|338.31|335.41|217
1644996600000|2022-02-16 07:30:00|338.48|335.58|338.69|335.79|338.78|335.88|338.32|335.42|335
1644996900000|2022-02-16 07:35:00|338.64|335.74|338.48|335.58|338.68|335.78|338.42|335.52|198
1644997200000|2022-02-16 07:40:00|338.49|335.59|338.9|336|338.9|336|338.49|335.59|176
1644997500000|2022-02-16 07:45:00|338.89|335.99|339.47|336.57|339.49|336.59|338.88|335.98|407
1644997800000|2022-02-16 07:50:00|339.48|336.58|339.85|336.95|339.85|336.95|339.44|336.54|327
1644998100000|2022-02-16 07:55:00|339.83|336.93|339.59|336.69|340.05|337.15|339.38|336.48|356
1644998400000|2022-02-16 08:00:00|339.58|336.68|339.66|336.76|339.92|337.02|339.39|336.49|514
1644998700000|2022-02-16 08:05:00|339.68|336.78|339.83|336.93|339.93|337.03|339.62|336.72|547
1644999000000|2022-02-16 08:10:00|339.8|336.9|339.52|336.62|339.86|336.96|339.26|336.36|474
1644999300000|2022-02-16 08:15:00|339.53|336.63|339.75|336.85|340.09|337.19|339.53|336.63|478
1644999600000|2022-02-16 08:20:00|339.77|336.87|339.94|337.04|340.08|337.18|339.74|336.84|520
1644999900000|2022-02-16 08:25:00|339.97|337.07|339.73|336.83|340.03|337.13|339.58|336.68|471
1645000200000|2022-02-16 08:30:00|339.69|336.79|339.9|337|339.96|337.06|339.53|336.63|432
1645000500000|2022-02-16 08:35:00|339.91|337.01|339.64|336.74|339.92|337.02|339.55|336.65|465
1645000800000|2022-02-16 08:40:00|339.59|336.69|338.74|335.84|339.63|336.73|338.73|335.83|501
1645001100000|2022-02-16 08:45:00|338.75|335.85|339.14|336.24|339.16|336.26|338.74|335.84|444
1645001400000|2022-02-16 08:50:00|339.16|336.26|338.86|335.96|339.24|336.34|338.76|335.86|328
1645001700000|2022-02-16 08:55:00|338.85|335.95|338.54|335.64|338.86|335.96|338.51|335.61|306
1645002000000|2022-02-16 09:00:00|338.55|335.65|339.04|336.14|339.08|336.18|338.55|335.65|432
1645002300000|2022-02-16 09:05:00|339.06|336.16|338.17|335.27|339.06|336.16|338.09|335.19|338
1645002600000|2022-02-16 09:10:00|338.16|335.26|338.34|335.44|338.48|335.58|337.86|334.96|446
1645002900000|2022-02-16 09:15:00|338.35|335.45|339.16|336.26|339.27|336.37|338.27|335.37|353
1645003200000|2022-02-16 09:20:00|339.17|336.27|339.13|336.23|339.29|336.39|338.96|336.06|351
1645003500000|2022-02-16 09:25:00|339.06|336.16|340|337.1|340.47|337.57|339.06|336.16|422
1645003800000|2022-02-16 09:30:00|340.01|337.11|340.26|337.36|340.63|337.73|339.96|337.06|402
1645004100000|2022-02-16 09:35:00|340.29|337.39|339.98|337.08|340.45|337.55|339.96|337.06|379
1645004400000|2022-02-16 09:40:00|339.96|337.06|338.43|335.53|339.97|337.07|338.35|335.45|431
1645004700000|2022-02-16 09:45:00|338.46|335.56|338.86|335.96|338.89|335.99|338.36|335.46|434
1645005000000|2022-02-16 09:50:00|338.87|335.97|338.16|335.26|338.95|336.05|338.15|335.25|386
1645005300000|2022-02-16 09:55:00|338.15|335.25|338.23|335.33|338.36|335.46|338.12|335.22|296
1645005600000|2022-02-16 10:00:00|338.24|335.34|337.94|335.04|338.24|335.34|337.23|334.33|502
1645005900000|2022-02-16 10:05:00|337.87|334.97|337.95|335.05|338.02|335.12|337.73|334.83|394
1645006200000|2022-02-16 10:10:00|337.92|335.02|339.1|336.2|339.38|336.48|337.92|335.02|372
1645006500000|2022-02-16 10:15:00|339.14|336.24|339.32|336.42|339.46|336.56|339.01|336.11|425
1645006800000|2022-02-16 10:20:00|339.31|336.41|337.32|334.42|339.41|336.51|337.09|334.19|610
1645007100000|2022-02-16 10:25:00|337.33|334.43|337.25|334.35|337.46|334.56|336.6|333.7|579
1645007400000|2022-02-16 10:30:00|337.18|334.28|337.87|334.97|338.16|335.26|337.17|334.27|530
1645007700000|2022-02-16 10:35:00|337.86|334.96|339|336.1|339.29|336.39|337.79|334.89|511
1645008000000|2022-02-16 10:40:00|338.99|336.09|341.02|338.12|341.02|338.12|338.99|336.09|490
1645008300000|2022-02-16 10:45:00|341.03|338.13|340.29|337.39|341.74|338.84|340.21|337.31|550
1645008600000|2022-02-16 10:50:00|340.24|337.34|341.1|338.2|341.17|338.27|340.18|337.28|503
1645008900000|2022-02-16 10:55:00|341.11|338.21|341.09|338.19|341.43|338.53|340.98|338.08|443
1645009200000|2022-02-16 11:00:00|341.07|338.17|342.3|339.4|342.43|339.53|341.07|338.17|593
1645009500000|2022-02-16 11:05:00|342.36|339.46|341.6|338.7|342.36|339.46|341.55|338.65|500
1645009800000|2022-02-16 11:10:00|341.59|338.69|341|338.1|341.62|338.72|340.83|337.93|467
1645010100000|2022-02-16 11:15:00|340.95|338.05|341.56|338.66|341.81|338.91|340.95|338.05|482
1645010400000|2022-02-16 11:20:00|341.54|338.64|341.1|338.2|341.78|338.88|341|338.1|465
1645010700000|2022-02-16 11:25:00|341.11|338.21|341.05|338.15|341.28|338.38|340.89|337.99|380
1645011000000|2022-02-16 11:30:00|341.04|338.14|340.91|338.01|341.29|338.39|340.78|337.88|368
1645011300000|2022-02-16 11:35:00|340.93|338.03|341.64|338.74|341.68|338.78|340.85|337.95|384
1645011600000|2022-02-16 11:40:00|341.61|338.71|341.19|338.29|341.74|338.84|341.18|338.28|371
1645011900000|2022-02-16 11:45:00|341.2|338.3|340.94|338.04|341.47|338.57|340.89|337.99|426
1645012200000|2022-02-16 11:50:00|340.96|338.06|341.11|338.21|341.34|338.44|340.93|338.03|437
1645012500000|2022-02-16 11:55:00|341.1|338.2|340.94|338.04|341.42|338.52|340.84|337.94|446
1645012800000|2022-02-16 12:00:00|340.93|338.03|341.14|338.24|341.14|338.24|340.72|337.82|385
1645013100000|2022-02-16 12:05:00|341.13|338.23|340.78|337.88|341.48|338.58|340.7|337.8|377
1645013400000|2022-02-16 12:10:00|340.79|337.89|340.11|337.21|340.8|337.9|340.04|337.14|440
1645013700000|2022-02-16 12:15:00|340.1|337.2|341.01|338.11|341.03|338.13|339.99|337.09|459
1645014000000|2022-02-16 12:20:00|341.02|338.12|341.47|338.57|341.53|338.63|340.87|337.97|399
1645014300000|2022-02-16 12:25:00|341.46|338.56|341.19|338.29|341.56|338.66|341.06|338.16|383
1645014600000|2022-02-16 12:30:00|341.2|338.3|341.43|338.53|341.45|338.55|341.11|338.21|404
1645014900000|2022-02-16 12:35:00|341.44|338.54|340.6|337.7|341.44|338.54|340.55|337.65|518
1645015200000|2022-02-16 12:40:00|340.59|337.69|340.02|337.12|340.68|337.78|339.92|337.02|443
1645015500000|2022-02-16 12:45:00|339.96|337.06|340.39|337.49|340.39|337.49|339.92|337.02|470
1645015800000|2022-02-16 12:50:00|340.33|337.43|340.05|337.15|340.48|337.58|340.05|337.15|416
1645016100000|2022-02-16 12:55:00|340.06|337.16|339.93|337.03|340.07|337.17|339.4|336.5|511
1645016400000|2022-02-16 13:00:00|339.91|337.01|339.09|336.19|340.11|337.21|338.96|336.06|414
1645016700000|2022-02-16 13:05:00|339.1|336.2|339.92|337.02|339.97|337.07|338.28|335.38|605
1645017000000|2022-02-16 13:10:00|339.93|337.03|339.75|336.85|340.09|337.19|339.56|336.66|509
1645017300000|2022-02-16 13:15:00|339.74|336.84|339.21|336.31|339.78|336.88|339.21|336.31|448
1645017600000|2022-02-16 13:20:00|339.22|336.32|339.22|336.32|339.37|336.47|338.81|335.91|524
1645017900000|2022-02-16 13:25:00|339.23|336.33|339.31|336.41|339.61|336.71|338.94|336.04|419
1645018200000|2022-02-16 13:30:00|339.27|336.37|337.27|334.37|339.95|337.05|337.27|334.37|742
1645018500000|2022-02-16 13:35:00|337.33|334.43|338.23|335.33|338.49|335.59|336.26|333.36|725
1645018800000|2022-02-16 13:40:00|338.24|335.34|337.19|334.29|338.24|335.34|337.15|334.25|719
1645019100000|2022-02-16 13:45:00|337.18|334.28|334.94|332.04|338.06|335.16|334.69|331.79|759
1645019400000|2022-02-16 13:50:00|334.95|332.05|334.95|332.05|335.14|332.24|333.68|330.78|787
1645019700000|2022-02-16 13:55:00|334.92|332.02|334.59|331.69|334.93|332.03|332.74|329.84|746
1645020000000|2022-02-16 14:00:00|334.6|331.7|335.44|332.54|335.52|332.62|334.13|331.23|689
1645020300000|2022-02-16 14:05:00|335.41|332.51|334.78|331.88|335.93|333.03|334.67|331.77|568
1645020600000|2022-02-16 14:10:00|334.77|331.87|335.55|332.65|335.76|332.86|334.53|331.63|554
1645020900000|2022-02-16 14:15:00|335.54|332.64|335.08|332.18|336.02|333.12|334.84|331.94|519
1645021200000|2022-02-16 14:20:00|335.09|332.19|333.83|330.93|335.19|332.29|332.75|329.85|708
1645021500000|2022-02-16 14:25:00|333.81|330.91|333.78|330.88|334.1|331.2|332.61|329.71|644
1645021800000|2022-02-16 14:30:00|333.63|330.73|334.68|331.78|335.01|332.11|332.85|329.95|828
1645022100000|2022-02-16 14:35:00|334.69|331.79|333.41|330.51|334.69|331.79|333.27|330.37|697
1645022400000|2022-02-16 14:40:00|333.4|330.5|333.36|330.46|334.19|331.29|333.34|330.44|645
1645022700000|2022-02-16 14:45:00|333.37|330.47|333|330.1|334.08|331.18|332.54|329.64|703
1645023000000|2022-02-16 14:50:00|332.98|330.08|331.92|329.02|333.02|330.12|331.17|328.27|831
1645023300000|2022-02-16 14:55:00|331.95|329.05|332.88|329.98|332.89|329.99|331.79|328.89|715
1645023600000|2022-02-16 15:00:00|332.87|329.97|333.93|331.03|334.17|331.27|332.49|329.59|729
1645023900000|2022-02-16 15:05:00|333.94|331.04|333.32|330.42|334.12|331.22|333.28|330.38|649
1645024200000|2022-02-16 15:10:00|333.3|330.4|332.41|329.51|333.46|330.56|332.13|329.23|604
1645024500000|2022-02-16 15:15:00|332.38|329.48|331.34|328.44|332.46|329.56|331.25|328.35|648
1645024800000|2022-02-16 15:20:00|331.36|328.46|331.86|328.96|332.01|329.11|330.63|327.73|558
1645025100000|2022-02-16 15:25:00|331.85|328.95|331.87|328.97|332.11|329.21|331.72|328.82|522
1645025400000|2022-02-16 15:30:00|331.91|329.01|332.01|329.11|332.55|329.65|331.79|328.89|542
1645025700000|2022-02-16 15:35:00|332.04|329.14|332.88|329.98|332.91|330.01|332.01|329.11|559
1645026000000|2022-02-16 15:40:00|332.87|329.97|333.14|330.24|333.38|330.48|332.78|329.88|599
1645026300000|2022-02-16 15:45:00|333.18|330.28|332.95|330.05|333.24|330.34|332.84|329.94|413
1645026600000|2022-02-16 15:50:00|332.92|330.02|332.87|329.97|333.16|330.26|332.54|329.64|463
1645026900000|2022-02-16 15:55:00|332.89|329.99|332.76|329.86|332.89|329.99|332.49|329.59|487
1645027200000|2022-02-16 16:00:00|332.75|329.85|332.45|329.55|332.8|329.9|332.34|329.44|523
1645027500000|2022-02-16 16:05:00|332.46|329.56|332.12|329.22|332.73|329.83|331.58|328.68|631
1645027800000|2022-02-16 16:10:00|332.13|329.23|331.16|328.26|332.15|329.25|331.08|328.18|607
1645028100000|2022-02-16 16:15:00|331.17|328.27|330.95|328.05|332.02|329.12|330.63|327.73|697
1645028400000|2022-02-16 16:20:00|330.96|328.06|331.77|328.87|332.06|329.16|330.93|328.03|686
1645028700000|2022-02-16 16:25:00|331.79|328.89|332.06|329.16|332.17|329.27|331.74|328.84|541
1645029000000|2022-02-16 16:30:00|332.03|329.13|331.81|328.91|332.45|329.55|331.69|328.79|568
1645029300000|2022-02-16 16:35:00|331.79|328.89|331.98|329.08|332.25|329.35|331.68|328.78|491
1645029600000|2022-02-16 16:40:00|331.97|329.07|332.02|329.12|332.22|329.32|331.82|328.92|454
1645029900000|2022-02-16 16:45:00|332.01|329.11|332.33|329.43|332.46|329.56|331.97|329.07|473
1645030200000|2022-02-16 16:50:00|332.31|329.41|333|330.1|333.36|330.46|332.29|329.39|277
1645030500000|2022-02-16 16:55:00|332.99|330.09|333.13|330.23|333.63|330.73|332.94|330.04|387
1645030800000|2022-02-16 17:00:00|333.12|330.22|333.38|330.48|333.47|330.57|333.05|330.15|245
1645031100000|2022-02-16 17:05:00|333.39|330.49|333.34|330.44|333.45|330.55|333.1|330.2|87
1645031400000|2022-02-16 17:10:00|333.36|330.46|333.37|330.47|333.74|330.84|333.29|330.39|167
1645031700000|2022-02-16 17:15:00|333.38|330.48|333.96|331.06|334.28|331.38|333.38|330.48|271
1645032000000|2022-02-16 17:20:00|333.97|331.07|333.99|331.09|334.17|331.27|333.86|330.96|218
1645032300000|2022-02-16 17:25:00|333.92|331.02|334.24|331.34|334.41|331.51|333.81|330.91|331
1645032600000|2022-02-16 17:30:00|334.26|331.36|333.26|330.36|334.28|331.38|333.12|330.22|410
1645032900000|2022-02-16 17:35:00|333.15|330.25|333.37|330.47|333.48|330.58|333.07|330.17|333
1645033200000|2022-02-16 17:40:00|333.36|330.46|333.37|330.47|333.6|330.7|333.17|330.27|344
1645033500000|2022-02-16 17:45:00|333.38|330.48|333.12|330.22|333.41|330.51|332.85|329.95|297
1645033800000|2022-02-16 17:50:00|333.13|330.23|333.19|330.29|333.32|330.42|332.97|330.07|277
1645034100000|2022-02-16 17:55:00|333.14|330.24|333.2|330.3|333.24|330.34|333.06|330.16|253
1645034400000|2022-02-16 18:00:00|333.21|330.31|332.13|329.23|333.23|330.33|331.98|329.08|390
1645034700000|2022-02-16 18:05:00|332.1|329.2|332.92|330.02|332.92|330.02|331.98|329.08|273
1645035000000|2022-02-16 18:10:00|332.91|330.01|332.76|329.86|332.95|330.05|332.47|329.57|256
1645035300000|2022-02-16 18:15:00|332.75|329.85|332.44|329.54|332.97|330.07|332.37|329.47|403
1645035600000|2022-02-16 18:20:00|332.43|329.53|332.6|329.7|332.65|329.75|332.32|329.42|376
1645035900000|2022-02-16 18:25:00|332.59|329.69|332.45|329.55|332.83|329.93|332.34|329.44|386
1645036200000|2022-02-16 18:30:00|332.44|329.54|332.44|329.54|332.66|329.76|332.31|329.41|400
1645036500000|2022-02-16 18:35:00|332.53|329.63|333.3|330.4|334.01|331.11|332.47|329.57|484
1645036800000|2022-02-16 18:40:00|333.33|330.43|332.69|329.79|333.45|330.55|332.59|329.69|352
1645037100000|2022-02-16 18:45:00|332.68|329.78|333.45|330.55|333.58|330.68|332.68|329.78|356
1645037400000|2022-02-16 18:50:00|333.43|330.53|333.74|330.84|333.98|331.08|333.43|330.53|477
1645037700000|2022-02-16 18:55:00|333.75|330.85|333.67|330.77|333.97|331.07|333.47|330.57|423
1645038000000|2022-02-16 19:00:00|333.66|330.76|334.59|331.69|335.86|332.96|332.95|330.05|616
1645038300000|2022-02-16 19:05:00|334.58|331.68|335.92|333.02|336.02|333.12|334.58|331.68|133
1645038600000|2022-02-16 19:10:00|335.88|332.98|335.43|332.53|335.89|332.99|335.09|332.19|744
1645038900000|2022-02-16 19:15:00|335.42|332.52|336.62|333.72|336.93|334.03|335.42|332.52|802
1645039200000|2022-02-16 19:20:00|336.6|333.7|337.52|334.62|337.88|334.98|336.39|333.49|615
1645039500000|2022-02-16 19:25:00|337.51|334.61|338.24|335.34|338.42|335.52|337.45|334.55|605
1645039800000|2022-02-16 19:30:00|338.23|335.33|338.54|335.64|339.18|336.28|338.19|335.29|659
1645040100000|2022-02-16 19:35:00|338.56|335.66|339.15|336.25|339.15|336.25|338.11|335.21|732
1645040400000|2022-02-16 19:40:00|339.12|336.22|338.55|335.65|339.21|336.31|338.49|335.59|629
1645040700000|2022-02-16 19:45:00|338.54|335.64|338.75|335.85|339.19|336.29|338.38|335.48|640
1645041000000|2022-02-16 19:50:00|338.74|335.84|337.64|334.74|338.96|336.06|337.56|334.66|657
1645041300000|2022-02-16 19:55:00|337.65|334.75|337.92|335.02|338.07|335.17|337.62|334.72|566
1645041600000|2022-02-16 20:00:00|337.93|335.03|338.44|335.54|338.55|335.65|337.93|335.03|590
1645041900000|2022-02-16 20:05:00|338.45|335.55|338.14|335.24|338.7|335.8|337.89|334.99|629
1645042200000|2022-02-16 20:10:00|338.13|335.23|338.01|335.11|338.18|335.28|337.75|334.85|504
1645042500000|2022-02-16 20:15:00|337.97|335.07|339.11|336.21|339.13|336.23|337.74|334.84|598
1645042800000|2022-02-16 20:20:00|339.1|336.2|338.72|335.82|339.1|336.2|338.64|335.74|598
1645043100000|2022-02-16 20:25:00|338.73|335.83|338.69|335.79|338.83|335.93|338.54|335.64|478
1645043400000|2022-02-16 20:30:00|338.7|335.8|337.65|334.75|338.7|335.8|337.3|334.4|598
1645043700000|2022-02-16 20:35:00|337.64|334.74|337.97|335.07|338.06|335.16|337.54|334.64|435
1645044000000|2022-02-16 20:40:00|337.96|335.06|337.84|334.94|338.26|335.36|337.81|334.91|457
1645044300000|2022-02-16 20:45:00|337.83|334.93|337.76|334.86|338.04|335.14|337.57|334.67|524
1645044600000|2022-02-16 20:50:00|337.74|334.84|337.4|334.5|338.12|335.22|337.37|334.47|527
1645044900000|2022-02-16 20:55:00|337.41|334.51|337.16|334.26|337.5|334.6|337.06|334.16|504
1645045200000|2022-02-16 21:00:00|337.17|334.27|337.96|335.06|337.96|335.06|337.04|334.14|496
1645045500000|2022-02-16 21:05:00|337.97|335.07|337.71|334.81|337.99|335.09|337.68|334.78|422
1645045800000|2022-02-16 21:10:00|337.73|334.83|337.34|334.44|337.73|334.83|337.34|334.44|353
1645046100000|2022-02-16 21:15:00|337.35|334.45|337.33|334.43|337.5|334.6|337.3|334.4|296
1645046400000|2022-02-16 21:20:00|337.36|334.46|337.32|334.42|337.63|334.73|337.08|334.18|556
1645046700000|2022-02-16 21:25:00|337.3|334.4|337.2|334.3|337.35|334.45|337.16|334.26|350
1645047000000|2022-02-16 21:30:00|337.21|334.31|337.18|334.28|337.29|334.39|337.08|334.18|361
1645047300000|2022-02-16 21:35:00|337.17|334.27|336.7|333.8|337.22|334.32|336.66|333.76|308
1645047600000|2022-02-16 21:40:00|336.71|333.81|336.48|333.58|336.82|333.92|336.38|333.48|325
1645047900000|2022-02-16 21:45:00|336.45|333.55|336.01|333.11|336.57|333.67|335.84|332.94|389
1645048200000|2022-02-16 21:50:00|336|333.1|335.75|332.85|336.04|333.14|335.18|332.28|511
1645048500000|2022-02-16 21:55:00|335.76|332.86|335.81|332.91|335.86|332.96|335.39|332.49|390
1645048800000|2022-02-16 22:00:00|335.79|332.89|335.66|332.76|335.85|332.95|335.51|332.61|214
1645049100000|2022-02-16 22:05:00|335.7|332.8|335.39|332.49|335.7|332.8|334.99|332.09|258
1645049400000|2022-02-16 22:10:00|335.41|332.51|335.18|332.28|335.52|332.62|335.07|332.17|212
1645049700000|2022-02-16 22:15:00|335.17|332.27|335.01|332.11|335.23|332.33|334.98|332.08|159
1645050000000|2022-02-16 22:20:00|335.02|332.12|335.72|332.82|335.73|332.83|334.97|332.07|189
1645050300000|2022-02-16 22:25:00|335.71|332.81|337.34|334.44|337.37|334.47|335.71|332.81|313
1645050600000|2022-02-16 22:30:00|337.35|334.45|337.98|335.08|337.99|335.09|337.28|334.38|200
1645050900000|2022-02-16 22:35:00|337.99|335.09|338.37|335.47|338.38|335.48|337.91|335.01|359
1645051200000|2022-02-16 22:40:00|338.38|335.48|339.46|336.56|339.51|336.61|338.36|335.46|248
1645051500000|2022-02-16 22:45:00|339.47|336.57|338.79|335.89|339.62|336.72|338.55|335.65|320
1645051800000|2022-02-16 22:50:00|338.81|335.91|338.76|335.86|338.81|335.91|338.64|335.74|155
1645052100000|2022-02-16 22:55:00|338.75|335.85|338.73|335.83|338.79|335.89|338.67|335.77|116
1645052400000|2022-02-16 23:00:00|338.74|335.84|338.72|335.82|338.86|335.96|338.49|335.59|331
1645052700000|2022-02-16 23:05:00|338.74|335.84|339.19|336.29|339.24|336.34|338.74|335.84|256
1645053000000|2022-02-16 23:10:00|339.2|336.3|339.08|336.18|339.25|336.35|338.7|335.8|312
1645053300000|2022-02-16 23:15:00|339.05|336.15|339.17|336.27|339.31|336.41|339.01|336.11|294
1645053600000|2022-02-16 23:20:00|339.18|336.28|338.45|335.55|339.37|336.47|338.43|335.53|259
1645053900000|2022-02-16 23:25:00|338.46|335.56|338.86|335.96|338.96|336.06|338.43|335.53|333
1645054200000|2022-02-16 23:30:00|338.84|335.94|338.85|335.95|338.91|336.01|338.11|335.21|440
1645054500000|2022-02-16 23:35:00|338.83|335.93|338.77|335.87|338.92|336.02|338.56|335.66|342
1645054800000|2022-02-16 23:40:00|338.76|335.86|339.01|336.11|339.09|336.19|338.47|335.57|425
1645055100000|2022-02-16 23:45:00|339.02|336.12|338.54|335.64|339.04|336.14|338.36|335.46|280
1645055400000|2022-02-16 23:50:00|338.44|335.54|336.34|333.44|338.52|335.62|336.09|333.19|506
1645055700000|2022-02-16 23:55:00|336.33|333.43|335.94|333.04|336.85|333.95|335.65|332.75|616
1645056000000|2022-02-17 00:00:00|335.92|333.02|335.68|332.78|337.01|334.11|335.66|332.76|539
1645056300000|2022-02-17 00:05:00|335.65|332.75|335.94|333.04|336.12|333.22|335.34|332.44|512
1645056600000|2022-02-17 00:10:00|335.95|333.05|335.84|332.94|336.37|333.47|335.76|332.86|542
1645056900000|2022-02-17 00:15:00|335.85|332.95|335.85|332.95|335.87|332.97|335.24|332.34|530
1645057200000|2022-02-17 00:20:00|335.88|332.98|335.59|332.69|335.95|333.05|335.42|332.52|408
1645057500000|2022-02-17 00:25:00|335.58|332.68|335.62|332.72|335.93|333.03|335.41|332.51|457
1645057800000|2022-02-17 00:30:00|335.66|332.76|336.08|333.18|336.11|333.21|335.58|332.68|469
1645058100000|2022-02-17 00:35:00|336.04|333.14|336.44|333.54|336.49|333.59|336|333.1|468
1645058400000|2022-02-17 00:40:00|336.43|333.53|336.65|333.75|336.77|333.87|336.37|333.47|369
1645058700000|2022-02-17 00:45:00|336.66|333.76|336.73|333.83|336.83|333.93|336.17|333.27|480
1645059000000|2022-02-17 00:50:00|336.74|333.84|336.83|333.93|336.84|333.94|336.49|333.59|399
1645059300000|2022-02-17 00:55:00|336.82|333.92|337.15|334.25|337.62|334.72|336.78|333.88|561
1645059600000|2022-02-17 01:00:00|337.16|334.26|337.13|334.23|337.47|334.57|336.98|334.08|352
1645059900000|2022-02-17 01:05:00|337.12|334.22|337.08|334.18|337.93|335.03|336.97|334.07|428
1645060200000|2022-02-17 01:10:00|337.07|334.17|337.28|334.38|338|335.1|337.01|334.11|549
1645060500000|2022-02-17 01:15:00|337.27|334.37|337.38|334.48|337.6|334.7|336.9|334|558
1645060800000|2022-02-17 01:20:00|337.37|334.47|337.14|334.24|337.52|334.62|336.96|334.06|398
1645061100000|2022-02-17 01:25:00|337.17|334.27|336.76|333.86|337.37|334.47|336.7|333.8|442
1645061400000|2022-02-17 01:30:00|336.75|333.85|337.1|334.2|337.17|334.27|336.56|333.66|395
1645061700000|2022-02-17 01:35:00|337.11|334.21|336.81|333.91|337.16|334.26|336.56|333.66|393
1645062000000|2022-02-17 01:40:00|336.8|333.9|336.47|333.57|336.85|333.95|336.41|333.51|341
1645062300000|2022-02-17 01:45:00|336.46|333.56|336.41|333.51|336.58|333.68|336.37|333.47|378
1645062600000|2022-02-17 01:50:00|336.42|333.52|336.43|333.53|336.52|333.62|336.3|333.4|304
1645062900000|2022-02-17 01:55:00|336.42|333.52|336.65|333.75|336.84|333.94|336.42|333.52|365
1645063200000|2022-02-17 02:00:00|336.64|333.74|336.39|333.49|336.66|333.76|336.2|333.3|446
1645063500000|2022-02-17 02:05:00|336.4|333.5|336.64|333.74|336.72|333.82|336.23|333.33|421
1645063800000|2022-02-17 02:10:00|336.62|333.72|336.24|333.34|336.66|333.76|336.14|333.24|287
1645064100000|2022-02-17 02:15:00|336.25|333.35|335.46|332.56|336.35|333.45|335.38|332.48|415
1645064400000|2022-02-17 02:20:00|335.47|332.57|334.53|331.63|335.53|332.63|334.29|331.39|548
1645064700000|2022-02-17 02:25:00|334.54|331.64|334.24|331.34|334.88|331.98|333.72|330.82|461
1645065000000|2022-02-17 02:30:00|334.26|331.36|334.48|331.58|334.68|331.78|334.09|331.19|392
1645065300000|2022-02-17 02:35:00|334.49|331.59|334.3|331.4|334.54|331.64|334.19|331.29|259
1645065600000|2022-02-17 02:40:00|334.29|331.39|334.51|331.61|334.64|331.74|334.21|331.31|321
1645065900000|2022-02-17 02:45:00|334.52|331.62|334.17|331.27|334.69|331.79|333.95|331.05|392
1645066200000|2022-02-17 02:50:00|334.18|331.28|335.03|332.13|335.27|332.37|334.13|331.23|404
1645066500000|2022-02-17 02:55:00|335.05|332.15|335.1|332.2|335.14|332.24|334.79|331.89|419
1645066800000|2022-02-17 03:00:00|335.09|332.19|335.08|332.18|335.57|332.67|334.74|331.84|404
1645067100000|2022-02-17 03:05:00|335.09|332.19|334.81|331.91|335.12|332.22|334.72|331.82|396
1645067400000|2022-02-17 03:10:00|334.82|331.92|334.45|331.55|335.17|332.27|334.45|331.55|374
1645067700000|2022-02-17 03:15:00|334.47|331.57|334.4|331.5|334.48|331.58|334.05|331.15|450
1645068000000|2022-02-17 03:20:00|334.41|331.51|334.38|331.48|334.58|331.68|334.33|331.43|381
1645068300000|2022-02-17 03:25:00|334.39|331.49|334.23|331.33|334.68|331.78|334.18|331.28|358
1645068600000|2022-02-17 03:30:00|334.27|331.37|334.02|331.12|334.28|331.38|333.73|330.83|368
1645068900000|2022-02-17 03:35:00|333.99|331.09|333.4|330.5|334.34|331.44|333.35|330.45|478
1645069200000|2022-02-17 03:40:00|333.41|330.51|333.34|330.44|333.92|331.02|333.16|330.26|416
1645069500000|2022-02-17 03:45:00|333.35|330.45|333.33|330.43|333.65|330.75|333.04|330.14|351
1645069800000|2022-02-17 03:50:00|333.34|330.44|333.2|330.3|333.6|330.7|332.86|329.96|494
1645070100000|2022-02-17 03:55:00|333.12|330.22|331.98|329.08|333.23|330.33|331.75|328.85|626
1645070400000|2022-02-17 04:00:00|331.97|329.07|329.1|326.2|331.98|329.08|328.99|326.09|732
1645070700000|2022-02-17 04:05:00|329.07|326.17|329.66|326.76|329.78|326.88|328.7|325.8|570
1645071000000|2022-02-17 04:10:00|329.65|326.75|330.8|327.9|330.94|328.04|329.49|326.59|461
1645071300000|2022-02-17 04:15:00|330.84|327.94|331.08|328.18|331.27|328.37|330.55|327.65|405
1645071600000|2022-02-17 04:20:00|331.07|328.17|330.73|327.83|331.07|328.17|330.32|327.42|438
1645071900000|2022-02-17 04:25:00|330.71|327.81|330.33|327.43|330.72|327.82|330.3|327.4|388
1645072200000|2022-02-17 04:30:00|330.35|327.45|331.69|328.79|331.84|328.94|330.15|327.25|535
1645072500000|2022-02-17 04:35:00|331.7|328.8|331.63|328.73|331.93|329.03|331.6|328.7|468
1645072800000|2022-02-17 04:40:00|331.65|328.75|331.59|328.69|331.81|328.91|331.52|328.62|359
1645073100000|2022-02-17 04:45:00|331.6|328.7|332.02|329.12|332.12|329.22|331.45|328.55|291
1645073400000|2022-02-17 04:50:00|332.01|329.11|330.99|328.09|332.04|329.14|330.99|328.09|338
1645073700000|2022-02-17 04:55:00|330.97|328.07|330.75|327.85|331|328.1|330.48|327.58|310
1645074000000|2022-02-17 05:00:00|330.74|327.84|330.16|327.26|330.75|327.85|329.79|326.89|509
1645074300000|2022-02-17 05:05:00|330.14|327.24|330.46|327.56|330.47|327.57|329.98|327.08|494
1645074600000|2022-02-17 05:10:00|330.47|327.57|330.91|328.01|331.05|328.15|330.43|327.53|496
1645074900000|2022-02-17 05:15:00|330.9|328|331.13|328.23|331.37|328.47|330.83|327.93|450
1645075200000|2022-02-17 05:20:00|331.12|328.22|330.9|328|331.23|328.33|330.85|327.95|408
1645075500000|2022-02-17 05:25:00|330.88|327.98|331.43|328.53|331.49|328.59|330.88|327.98|429
1645075800000|2022-02-17 05:30:00|331.39|328.49|331.58|328.68|331.62|328.72|331.23|328.33|430
1645076100000|2022-02-17 05:35:00|331.59|328.69|331.58|328.68|332.34|329.44|331.43|328.53|444
1645076400000|2022-02-17 05:40:00|331.63|328.73|331.48|328.58|331.66|328.76|331.33|328.43|385
1645076700000|2022-02-17 05:45:00|331.49|328.59|330.56|327.66|331.49|328.59|330.55|327.65|392
1645077000000|2022-02-17 05:50:00|330.55|327.65|330.71|327.81|330.81|327.91|330.52|327.62|302
1645077300000|2022-02-17 05:55:00|330.7|327.8|330.96|328.06|331.34|328.44|330.7|327.8|379
1645077600000|2022-02-17 06:00:00|330.92|328.02|330.93|328.03|331.38|328.48|330.53|327.63|506
1645077900000|2022-02-17 06:05:00|330.91|328.01|330.87|327.97|331.11|328.21|330.76|327.86|327
1645078200000|2022-02-17 06:10:00|330.84|327.94|331.16|328.26|331.39|328.49|330.72|327.82|368
1645078500000|2022-02-17 06:15:00|331.2|328.3|331.92|329.02|331.97|329.07|331.14|328.24|353
1645078800000|2022-02-17 06:20:00|331.93|329.03|331.53|328.63|332.17|329.27|331.5|328.6|436
1645079100000|2022-02-17 06:25:00|331.52|328.62|332.77|329.87|332.92|330.02|331.41|328.51|481
1645079400000|2022-02-17 06:30:00|332.79|329.89|333.22|330.32|333.62|330.72|332.47|329.57|593
1645079700000|2022-02-17 06:35:00|333.2|330.3|333.52|330.62|333.9|331|333.14|330.24|500
1645080000000|2022-02-17 06:40:00|333.51|330.61|333.74|330.84|333.9|331|333.48|330.58|525
1645080300000|2022-02-17 06:45:00|333.7|330.8|333.86|330.96|334.06|331.16|333.62|330.72|425
1645080600000|2022-02-17 06:50:00|333.87|330.97|334.04|331.14|334.15|331.25|333.81|330.91|391
1645080900000|2022-02-17 06:55:00|334.05|331.15|333.78|330.88|334.11|331.21|333.72|330.82|394
1645081200000|2022-02-17 07:00:00|333.79|330.89|333.21|330.31|333.96|331.06|333.21|330.31|527
1645081500000|2022-02-17 07:05:00|333.2|330.3|332.77|329.87|333.3|330.4|332.37|329.47|489
1645081800000|2022-02-17 07:10:00|332.78|329.88|332.65|329.75|332.89|329.99|332.45|329.55|427
1645082100000|2022-02-17 07:15:00|332.62|329.72|332.4|329.5|332.73|329.83|332.36|329.46|366
1645082400000|2022-02-17 07:20:00|332.41|329.51|332.38|329.48|332.54|329.64|332.23|329.33|339
1645082700000|2022-02-17 07:25:00|332.39|329.49|332.03|329.13|332.39|329.49|332.03|329.13|342
1645083000000|2022-02-17 07:30:00|332.04|329.14|332.41|329.51|332.51|329.61|331.8|328.9|309
1645083300000|2022-02-17 07:35:00|332.4|329.5|332.32|329.42|332.54|329.64|332.2|329.3|343
1645083600000|2022-02-17 07:40:00|332.28|329.38|333.19|330.29|333.25|330.35|332.26|329.36|442
1645083900000|2022-02-17 07:45:00|333.18|330.28|333.82|330.92|333.94|331.04|333.18|330.28|424
1645084200000|2022-02-17 07:50:00|333.85|330.95|333.56|330.66|333.91|331.01|333.44|330.54|409
1645084500000|2022-02-17 07:55:00|333.55|330.65|333.82|330.92|333.89|330.99|333.55|330.65|378
1645084800000|2022-02-17 08:00:00|333.83|330.93|333.74|330.84|334.15|331.25|333.45|330.55|518
1645085100000|2022-02-17 08:05:00|333.73|330.83|334.22|331.32|334.25|331.35|333.37|330.47|560
1645085400000|2022-02-17 08:10:00|334.23|331.33|333.86|330.96|334.24|331.34|333.76|330.86|484
1645085700000|2022-02-17 08:15:00|333.87|330.97|333.97|331.07|334.13|331.23|333.72|330.82|578
1645086000000|2022-02-17 08:20:00|333.98|331.08|333.28|330.38|334.1|331.2|333.28|330.38|314
1645086300000|2022-02-17 08:25:00|333.25|330.35|330.91|328.01|333.36|330.46|330.87|327.97|583
1645086600000|2022-02-17 08:30:00|330.9|328|328.78|325.88|330.95|328.05|328.3|325.4|805
1645086900000|2022-02-17 08:35:00|328.79|325.89|328.42|325.52|328.82|325.92|327.35|324.45|795
1645087200000|2022-02-17 08:40:00|328.43|325.53|329.52|326.62|329.7|326.8|328.11|325.21|668
1645087500000|2022-02-17 08:45:00|329.54|326.64|329.68|326.78|329.73|326.83|328.35|325.45|622
1645087800000|2022-02-17 08:50:00|329.69|326.79|329.58|326.68|330.03|327.13|329.31|326.41|457
1645088100000|2022-02-17 08:55:00|329.59|326.69|329.56|326.66|329.67|326.77|328.77|325.87|478
1645088400000|2022-02-17 09:00:00|329.55|326.65|329.07|326.17|330.15|327.25|329|326.1|472
1645088700000|2022-02-17 09:05:00|329.08|326.18|328.81|325.91|329.16|326.26|328.52|325.62|471
1645089000000|2022-02-17 09:10:00|328.82|325.92|328.7|325.8|328.88|325.98|328.6|325.7|294
1645089300000|2022-02-17 09:15:00|328.72|325.82|327.62|324.72|328.85|325.95|327.38|324.48|329
1645089600000|2022-02-17 09:20:00|327.63|324.73|327.61|324.71|327.65|324.75|326.17|323.27|777
1645089900000|2022-02-17 09:25:00|327.62|324.72|328.21|325.31|328.21|325.31|327.19|324.29|580
1645090200000|2022-02-17 09:30:00|328.2|325.3|327.68|324.78|328.35|325.45|327.66|324.76|570
1645090500000|2022-02-17 09:35:00|327.69|324.79|327.02|324.12|327.73|324.83|326.97|324.07|615
1645090800000|2022-02-17 09:40:00|327|324.1|327.13|324.23|328.05|325.15|326.95|324.05|535
1645091100000|2022-02-17 09:45:00|327.15|324.25|326.93|324.03|327.2|324.3|326.73|323.83|536
1645091400000|2022-02-17 09:50:00|326.94|324.04|327.67|324.77|327.85|324.95|326.77|323.87|591
1645091700000|2022-02-17 09:55:00|327.66|324.76|327.99|325.09|328.17|325.27|327.44|324.54|510
1645092000000|2022-02-17 10:00:00|328|325.1|328.42|325.52|328.51|325.61|327.45|324.55|544
1645092300000|2022-02-17 10:05:00|328.43|325.53|328.61|325.71|328.81|325.91|328.43|325.53|352
1645092600000|2022-02-17 10:10:00|328.57|325.67|329.74|326.84|329.81|326.91|328.54|325.64|528
1645092900000|2022-02-17 10:15:00|329.73|326.83|329.98|327.08|330.04|327.14|329.26|326.36|342
1645093200000|2022-02-17 10:20:00|329.96|327.06|328.87|325.97|329.96|327.06|328.87|325.97|362
1645093500000|2022-02-17 10:25:00|328.89|325.99|328.97|326.07|329.21|326.31|328.71|325.81|282
1645093800000|2022-02-17 10:30:00|328.96|326.06|329|326.1|329.52|326.62|328.82|325.92|357
1645094100000|2022-02-17 10:35:00|328.99|326.09|328.78|325.88|329.15|326.25|328.49|325.59|367
1645094400000|2022-02-17 10:40:00|328.79|325.89|328.83|325.93|328.98|326.08|328.7|325.8|287
1645094700000|2022-02-17 10:45:00|328.82|325.92|328.24|325.34|328.98|326.08|327.87|324.97|471
1645095000000|2022-02-17 10:50:00|328.25|325.35|328.46|325.56|328.7|325.8|328.11|325.21|319
1645095300000|2022-02-17 10:55:00|328.45|325.55|327.84|324.94|328.45|325.55|327.02|324.12|478
1645095600000|2022-02-17 11:00:00|327.86|324.96|328.08|325.18|328.31|325.41|327.65|324.75|503
1645095900000|2022-02-17 11:05:00|328.07|325.17|327.45|324.55|328.07|325.17|327.18|324.28|403
1645096200000|2022-02-17 11:10:00|327.44|324.54|328.34|325.44|328.44|325.54|327.28|324.38|406
1645096500000|2022-02-17 11:15:00|328.35|325.45|328.5|325.6|328.6|325.7|328.21|325.31|421
1645096800000|2022-02-17 11:20:00|328.51|325.61|328.83|325.93|328.87|325.97|328.34|325.44|378
1645097100000|2022-02-17 11:25:00|328.84|325.94|328.66|325.76|328.97|326.07|328.6|325.7|319
1645097400000|2022-02-17 11:30:00|328.68|325.78|328.93|326.03|329.2|326.3|328.42|325.52|412
1645097700000|2022-02-17 11:35:00|328.94|326.04|328.51|325.61|329.24|326.34|328.36|325.46|437
1645098000000|2022-02-17 11:40:00|328.49|325.59|329.17|326.27|329.2|326.3|328.47|325.57|359
1645098300000|2022-02-17 11:45:00|329.16|326.26|329.6|326.7|329.63|326.73|328.92|326.02|382
1645098600000|2022-02-17 11:50:00|329.58|326.68|329.29|326.39|329.61|326.71|329.14|326.24|378
1645098900000|2022-02-17 11:55:00|329.3|326.4|329.86|326.96|329.91|327.01|329.28|326.38|302
1645099200000|2022-02-17 12:00:00|329.84|326.94|331.32|328.42|331.53|328.63|329.72|326.82|498
1645099500000|2022-02-17 12:05:00|331.33|328.43|331.5|328.6|331.64|328.74|331.27|328.37|491
1645099800000|2022-02-17 12:10:00|331.51|328.61|330.95|328.05|331.58|328.68|330.81|327.91|397
1645100100000|2022-02-17 12:15:00|330.96|328.06|331.06|328.16|331.09|328.19|330.83|327.93|374
1645100400000|2022-02-17 12:20:00|331.07|328.17|330.79|327.89|331.08|328.18|330.69|327.79|317
1645100700000|2022-02-17 12:25:00|330.81|327.91|330.55|327.65|330.89|327.99|330.37|327.47|241
1645101000000|2022-02-17 12:30:00|330.53|327.63|330|327.1|330.55|327.65|329.77|326.87|443
1645101300000|2022-02-17 12:35:00|330.01|327.11|329.91|327.01|330.01|327.11|329.82|326.92|303
1645101600000|2022-02-17 12:40:00|329.9|327|330.15|327.25|330.3|327.4|329.84|326.94|337
1645101900000|2022-02-17 12:45:00|330.14|327.24|330.1|327.2|330.55|327.65|330.07|327.17|363
1645102200000|2022-02-17 12:50:00|330.11|327.21|329.58|326.68|330.15|327.25|329.54|326.64|414
1645102500000|2022-02-17 12:55:00|329.59|326.69|329.59|326.69|329.75|326.85|329.32|326.42|457
1645102800000|2022-02-17 13:00:00|329.57|326.67|329.8|326.9|330.17|327.27|329.52|326.62|454
1645103100000|2022-02-17 13:05:00|329.81|326.91|328.93|326.03|329.81|326.91|328.86|325.96|546
1645103400000|2022-02-17 13:10:00|328.91|326.01|329.16|326.26|329.3|326.4|328.81|325.91|490
1645103700000|2022-02-17 13:15:00|329.18|326.28|328.69|325.79|329.32|326.42|328.69|325.79|384
1645104000000|2022-02-17 13:20:00|328.7|325.8|326.22|323.32|328.73|325.83|325.37|322.47|837
1645104300000|2022-02-17 13:25:00|326.23|323.33|326.17|323.27|326.72|323.82|325.88|322.98|731
1645104600000|2022-02-17 13:30:00|326.2|323.3|327.14|324.24|327.29|324.39|326.11|323.21|627
1645104900000|2022-02-17 13:35:00|327.13|324.23|326.85|323.95|327.34|324.44|326.82|323.92|486
1645105200000|2022-02-17 13:40:00|326.83|323.93|326.12|323.22|326.87|323.97|325.7|322.8|590
1645105500000|2022-02-17 13:45:00|326.1|323.2|326.23|323.33|326.68|323.78|325.44|322.54|673
1645105800000|2022-02-17 13:50:00|326.24|323.34|325.61|322.71|326.6|323.7|325.45|322.55|641
1645106100000|2022-02-17 13:55:00|325.62|322.72|325.95|323.05|326.12|323.22|325.23|322.33|692
1645106400000|2022-02-17 14:00:00|325.96|323.06|327.46|324.56|327.64|324.74|325.6|322.7|783
1645106700000|2022-02-17 14:05:00|327.47|324.57|326.28|323.38|327.7|324.8|326.17|323.27|694
1645107000000|2022-02-17 14:10:00|326.24|323.34|326.81|323.91|327.1|324.2|326.15|323.25|373
1645107300000|2022-02-17 14:15:00|326.79|323.89|326.26|323.36|327.32|324.42|326.25|323.35|400
1645107600000|2022-02-17 14:20:00|326.28|323.38|325.46|322.56|326.28|323.38|325.16|322.26|518
1645107900000|2022-02-17 14:25:00|325.47|322.57|325.41|322.51|325.65|322.75|324.88|321.98|497
1645108200000|2022-02-17 14:30:00|325.58|322.68|326.94|324.04|326.94|324.04|325.23|322.33|539
1645108500000|2022-02-17 14:35:00|326.95|324.05|326.64|323.74|326.99|324.09|326.41|323.51|458
1645108800000|2022-02-17 14:40:00|326.62|323.72|325.76|322.86|326.84|323.94|325.37|322.47|520
1645109100000|2022-02-17 14:45:00|325.77|322.87|324.94|322.04|325.77|322.87|324.7|321.8|512
1645109400000|2022-02-17 14:50:00|324.89|321.99|323.26|320.36|324.94|322.04|323.04|320.14|603
1645109700000|2022-02-17 14:55:00|323.27|320.37|324.02|321.12|324.06|321.16|323|320.1|697
1645110000000|2022-02-17 15:00:00|324.01|321.11|324.83|321.93|325.13|322.23|323.59|320.69|548
1645110300000|2022-02-17 15:05:00|324.84|321.94|324.69|321.79|325.29|322.39|324.42|321.52|462
1645110600000|2022-02-17 15:10:00|324.68|321.78|324.67|321.77|324.76|321.86|323.89|320.99|492
1645110900000|2022-02-17 15:15:00|324.66|321.76|324.49|321.59|324.82|321.92|323.69|320.79|542
1645111200000|2022-02-17 15:20:00|324.48|321.58|323.55|320.65|324.48|321.58|323.35|320.45|657
1645111500000|2022-02-17 15:25:00|323.57|320.67|324.34|321.44|324.61|321.71|323.17|320.27|567
1645111800000|2022-02-17 15:30:00|324.29|321.39|324.6|321.7|324.84|321.94|324.09|321.19|584
1645112100000|2022-02-17 15:35:00|324.62|321.72|324.61|321.71|324.8|321.9|322.93|320.03|712
1645112400000|2022-02-17 15:40:00|324.62|321.72|324.67|321.77|324.85|321.95|324.26|321.36|516
1645112700000|2022-02-17 15:45:00|324.65|321.75|324.16|321.26|324.65|321.75|323.87|320.97|442
1645113000000|2022-02-17 15:50:00|324.17|321.27|324.1|321.2|324.2|321.3|323.59|320.69|609
1645113300000|2022-02-17 15:55:00|324.13|321.23|324.7|321.8|325.03|322.13|324.08|321.18|587
1645113600000|2022-02-17 16:00:00|324.69|321.79|323.69|320.79|325.4|322.5|323.52|320.62|764
1645113900000|2022-02-17 16:05:00|323.58|320.68|324.03|321.13|324.27|321.37|323.03|320.13|688
1645114200000|2022-02-17 16:10:00|324.02|321.12|325.94|323.04|326.06|323.16|324|321.1|678
1645114500000|2022-02-17 16:15:00|325.9|323|325.61|322.71|326.01|323.11|325.42|322.52|639
1645114800000|2022-02-17 16:20:00|325.6|322.7|324.72|321.82|325.65|322.75|324.41|321.51|571
1645115100000|2022-02-17 16:25:00|324.71|321.81|325.06|322.16|325.38|322.48|324.57|321.67|596
1645115400000|2022-02-17 16:30:00|325.07|322.17|325.6|322.7|325.9|323|324.35|321.45|619
1645115700000|2022-02-17 16:35:00|325.61|322.71|325.36|322.46|326.05|323.15|325.15|322.25|603
1645116000000|2022-02-17 16:40:00|325.37|322.47|325.48|322.58|325.51|322.61|325.06|322.16|486
1645116300000|2022-02-17 16:45:00|325.49|322.59|326.2|323.3|326.29|323.39|325.29|322.39|557
1645116600000|2022-02-17 16:50:00|326.21|323.31|325.18|322.28|326.33|323.43|325.14|322.24|527
1645116900000|2022-02-17 16:55:00|325.19|322.29|325.05|322.15|325.25|322.35|324.17|321.27|528
1645117200000|2022-02-17 17:00:00|325.02|322.12|324.76|321.86|325.21|322.31|324.29|321.39|536
1645117500000|2022-02-17 17:05:00|324.78|321.88|323.44|320.54|324.84|321.94|323.28|320.38|488
1645117800000|2022-02-17 17:10:00|323.32|320.42|323.29|320.39|323.68|320.78|322.87|319.97|433
1645118100000|2022-02-17 17:15:00|323.3|320.4|323.72|320.82|324.3|321.4|323.14|320.24|377
1645118400000|2022-02-17 17:20:00|323.77|320.87|324.11|321.21|324.46|321.56|323.71|320.81|270
1645118700000|2022-02-17 17:25:00|324.14|321.24|323.57|320.67|324.2|321.3|323.57|320.67|432
1645119000000|2022-02-17 17:30:00|323.61|320.71|324.18|321.28|324.44|321.54|323.35|320.45|434
1645119300000|2022-02-17 17:35:00|324.17|321.27|323.63|320.73|324.52|321.62|323.49|320.59|387
1645119600000|2022-02-17 17:40:00|323.65|320.75|323.55|320.65|323.7|320.8|323.22|320.32|279
1645119900000|2022-02-17 17:45:00|323.57|320.67|320.61|317.71|323.59|320.69|320.4|317.5|650
1645120200000|2022-02-17 17:50:00|320.62|317.72|321.26|318.36|321.27|318.37|320.49|317.59|506
1645120500000|2022-02-17 17:55:00|321.27|318.37|320.8|317.9|321.3|318.4|320.78|317.88|540
1645120800000|2022-02-17 18:00:00|320.82|317.92|321.04|318.14|321.95|319.05|320.76|317.86|551
1645121100000|2022-02-17 18:05:00|321.05|318.15|320.98|318.08|321.61|318.71|320.91|318.01|472
1645121400000|2022-02-17 18:10:00|320.92|318.02|318.28|315.38|320.92|318.02|317.35|314.45|753
1645121700000|2022-02-17 18:15:00|318.2|315.3|315.9|313|318.73|315.83|315.38|312.48|935
1645122000000|2022-02-17 18:20:00|315.87|312.97|316.12|313.22|316.62|313.72|315.68|312.78|750
1645122300000|2022-02-17 18:25:00|316.16|313.26|314.6|311.7|316.19|313.29|313.46|310.56|848
1645122600000|2022-02-17 18:30:00|314.58|311.68|314.73|311.83|315.87|312.97|314.36|311.46|716
1645122900000|2022-02-17 18:35:00|314.7|311.8|315.28|312.38|315.6|312.7|314.14|311.24|766
1645123200000|2022-02-17 18:40:00|315.29|312.39|316.66|313.76|316.88|313.98|315.24|312.34|680
1645123500000|2022-02-17 18:45:00|316.68|313.78|317.85|314.95|318.02|315.12|316.38|313.48|625
1645123800000|2022-02-17 18:50:00|317.86|314.96|318.92|316.02|318.94|316.04|317.69|314.79|507
1645124100000|2022-02-17 18:55:00|318.93|316.03|318.88|315.98|319.15|316.25|318.19|315.29|574
1645124400000|2022-02-17 19:00:00|318.84|315.94|318.22|315.32|318.84|315.94|318.08|315.18|547
1645124700000|2022-02-17 19:05:00|318.23|315.33|316.78|313.88|318.25|315.35|316.71|313.81|531
1645125000000|2022-02-17 19:10:00|316.79|313.89|316.79|313.89|316.9|314|316.36|313.46|515
1645125300000|2022-02-17 19:15:00|316.77|313.87|316.4|313.5|316.94|314.04|315.88|312.98|589
1645125600000|2022-02-17 19:20:00|316.39|313.49|315.59|312.69|317.06|314.16|315.5|312.6|539
1645125900000|2022-02-17 19:25:00|315.62|312.72|316.34|313.44|316.49|313.59|315.5|312.6|539
1645126200000|2022-02-17 19:30:00|316.33|313.43|316.44|313.54|316.79|313.89|315.68|312.78|609
1645126500000|2022-02-17 19:35:00|316.45|313.55|317.16|314.26|317.45|314.55|316.37|313.47|544
1645126800000|2022-02-17 19:40:00|317.17|314.27|317.49|314.59|317.61|314.71|316.66|313.76|531
1645127100000|2022-02-17 19:45:00|317.48|314.58|317.55|314.65|317.79|314.89|316.73|313.83|572
1645127400000|2022-02-17 19:50:00|317.54|314.64|317.69|314.79|317.75|314.85|317.24|314.34|446
1645127700000|2022-02-17 19:55:00|317.73|314.83|318.28|315.38|318.39|315.49|317.41|314.51|654
1645128000000|2022-02-17 20:00:00|318.29|315.39|316.28|313.38|318.3|315.4|316.04|313.14|725
1645128300000|2022-02-17 20:05:00|316.3|313.4|315.26|312.36|316.3|313.4|315.23|312.33|558
1645128600000|2022-02-17 20:10:00|315.27|312.37|315.85|312.95|316.01|313.11|314.57|311.67|630
1645128900000|2022-02-17 20:15:00|315.87|312.97|315.11|312.21|316.17|313.27|314.59|311.69|689
1645129200000|2022-02-17 20:20:00|315.06|312.16|315.12|312.22|315.4|312.5|314.88|311.98|537
1645129500000|2022-02-17 20:25:00|315.13|312.23|314.67|311.77|315.39|312.49|314.48|311.58|599
1645129800000|2022-02-17 20:30:00|314.69|311.79|313.75|310.85|315.04|312.14|313.74|310.84|643
1645130100000|2022-02-17 20:35:00|313.78|310.88|316.14|313.24|316.5|313.6|313.77|310.87|622
1645130400000|2022-02-17 20:40:00|316.12|313.22|316.88|313.98|317.09|314.19|315.76|312.86|505
1645130700000|2022-02-17 20:45:00|316.9|314|315.93|313.03|317.28|314.38|315.91|313.01|627
1645131000000|2022-02-17 20:50:00|315.94|313.04|315.63|312.73|316.05|313.15|314.95|312.05|633
1645131300000|2022-02-17 20:55:00|315.62|312.72|315.54|312.64|316.3|313.4|315.4|312.5|686
1645131600000|2022-02-17 21:00:00|315.57|312.67|316.01|313.11|316.65|313.75|315.36|312.46|564
1645131900000|2022-02-17 21:05:00|316|313.1|313.64|310.74|316.01|313.11|313.64|310.74|487
1645132200000|2022-02-17 21:10:00|313.65|310.75|312.91|310.01|314.09|311.19|312.13|309.23|808
1645132500000|2022-02-17 21:15:00|312.9|310|312.26|309.36|313.58|310.68|312.12|309.22|625
1645132800000|2022-02-17 21:20:00|312.27|309.37|311.54|308.64|313.87|310.97|311.08|308.18|628
1645133100000|2022-02-17 21:25:00|311.51|308.61|313.4|310.5|313.4|310.5|311.29|308.39|805
1645133400000|2022-02-17 21:30:00|313.44|310.54|316.2|313.3|316.34|313.44|313.29|310.39|674
1645133700000|2022-02-17 21:35:00|316.21|313.31|316.31|313.41|317.23|314.33|315.81|312.91|613
1645134000000|2022-02-17 21:40:00|316.32|313.42|315.67|312.77|316.72|313.82|315.25|312.35|573
1645134300000|2022-02-17 21:45:00|315.66|312.76|315.2|312.3|316.15|313.25|314.84|311.94|597
1645134600000|2022-02-17 21:50:00|315.21|312.31|316.96|314.06|317.12|314.22|315.01|312.11|540
1645134900000|2022-02-17 21:55:00|316.97|314.07|316.84|313.94|317.23|314.33|316.57|313.67|478
1645135200000|2022-02-17 22:00:00|316.82|313.92|317.13|314.23|318.03|315.13|316.61|313.71|455
1645135500000|2022-02-17 22:05:00|317.12|314.22|316.96|314.06|317.54|314.64|316.95|314.05|431
1645135800000|2022-02-17 22:10:00|316.94|314.04|316.27|313.37|316.94|314.04|316.08|313.18|362
1645136100000|2022-02-17 22:15:00|316.28|313.38|316.21|313.31|317.02|314.12|316.06|313.16|410
1645136400000|2022-02-17 22:20:00|316.2|313.3|316.16|313.26|316.73|313.83|315.37|312.47|393
1645136700000|2022-02-17 22:25:00|316.1|313.2|315.98|313.08|316.11|313.21|315.64|312.74|350
1645137000000|2022-02-17 22:30:00|315.94|313.04|316.8|313.9|316.87|313.97|315.92|313.02|232
1645137300000|2022-02-17 22:35:00|316.83|313.93|316.71|313.81|317.88|314.98|316.68|313.78|354
1645137600000|2022-02-17 22:40:00|316.72|313.82|316.79|313.89|317.12|314.22|316.62|313.72|342
1645137900000|2022-02-17 22:45:00|316.82|313.92|316.5|313.6|317.16|314.26|316.07|313.17|427
1645138200000|2022-02-17 22:50:00|316.51|313.61|316.4|313.5|316.89|313.99|315.86|312.96|379
1645138500000|2022-02-17 22:55:00|316.41|313.51|316.79|313.89|316.87|313.97|316.23|313.33|234
1645138800000|2022-02-17 23:00:00|316.78|313.88|316.21|313.31|316.79|313.89|315.87|312.97|467
1645139100000|2022-02-17 23:05:00|316.22|313.32|316.05|313.15|316.29|313.39|315.75|312.85|330
1645139400000|2022-02-17 23:10:00|316.06|313.16|315.53|312.63|316.76|313.86|315.37|312.47|365
1645139700000|2022-02-17 23:15:00|315.52|312.62|315.97|313.07|316.5|313.6|315.35|312.45|431
1645140000000|2022-02-17 23:20:00|316.12|313.22|315.99|313.09|316.44|313.54|315.75|312.85|327
1645140300000|2022-02-17 23:25:00|315.96|313.06|315.43|312.53|315.99|313.09|314.97|312.07|431
1645140600000|2022-02-17 23:30:00|315.44|312.54|315.01|312.11|315.51|312.61|314.97|312.07|361
1645140900000|2022-02-17 23:35:00|315.02|312.12|314.8|311.9|315.02|312.12|314.35|311.45|427
1645141200000|2022-02-17 23:40:00|314.79|311.89|314.69|311.79|315.21|312.31|314.49|311.59|437
1645141500000|2022-02-17 23:45:00|314.74|311.84|313.76|310.86|314.74|311.84|313.75|310.85|386
1645141800000|2022-02-17 23:50:00|313.78|310.88|313.85|310.95|314.37|311.47|313.24|310.34|442
1645142100000|2022-02-17 23:55:00|313.86|310.96|314.61|311.71|314.96|312.06|313.45|310.55|586
1645142400000|2022-02-18 00:00:00|314.62|311.72|312.54|309.64|314.76|311.86|312.15|309.25|730
1645142700000|2022-02-18 00:05:00|312.67|309.77|314.31|311.41|314.42|311.52|312.57|309.67|668
1645143000000|2022-02-18 00:10:00|314.3|311.4|312.06|309.16|314.31|311.41|311.72|308.82|591
1645143300000|2022-02-18 00:15:00|312.08|309.18|313.27|310.37|313.56|310.66|311.5|308.6|723
1645143600000|2022-02-18 00:20:00|313.28|310.38|312.76|309.86|313.47|310.57|312.18|309.28|607
1645143900000|2022-02-18 00:25:00|312.75|309.85|314.1|311.2|314.3|311.4|312.7|309.8|545
1645144200000|2022-02-18 00:30:00|314.11|311.21|314.03|311.13|314.87|311.97|313.61|310.71|493
1645144500000|2022-02-18 00:35:00|314.01|311.11|315.14|312.24|315.47|312.57|314.01|311.11|502
1645144800000|2022-02-18 00:40:00|315.13|312.23|314.42|311.52|315.31|312.41|314.23|311.33|421
1645145100000|2022-02-18 00:45:00|314.41|311.51|313.41|310.51|314.96|312.06|313.41|310.51|612
1645145400000|2022-02-18 00:50:00|313.45|310.55|315|312.1|315.14|312.24|313.09|310.19|590
1645145700000|2022-02-18 00:55:00|314.99|312.09|314.88|311.98|315.13|312.23|314.33|311.43|515
1645146000000|2022-02-18 01:00:00|314.86|311.96|314.47|311.57|315.1|312.2|314.47|311.57|554
1645146300000|2022-02-18 01:05:00|314.51|311.61|313.7|310.8|314.51|311.61|313.7|310.8|469
1645146600000|2022-02-18 01:10:00|313.69|310.79|313.86|310.96|314.03|311.13|313.44|310.54|445
1645146900000|2022-02-18 01:15:00|313.87|310.97|314.7|311.8|314.92|312.02|313.2|310.3|510
1645147200000|2022-02-18 01:20:00|314.71|311.81|313.41|310.51|314.76|311.86|313.41|310.51|522
1645147500000|2022-02-18 01:25:00|313.39|310.49|313.29|310.39|314.07|311.17|313.26|310.36|586
1645147800000|2022-02-18 01:30:00|313.28|310.38|315.58|312.68|315.58|312.68|313.2|310.3|716
1645148100000|2022-02-18 01:35:00|315.57|312.67|316.57|313.67|316.61|313.71|315.52|312.62|575
1645148400000|2022-02-18 01:40:00|316.58|313.68|316.52|313.62|317.19|314.29|316.43|313.53|687
1645148700000|2022-02-18 01:45:00|316.54|313.64|315.61|312.71|316.87|313.97|315.44|312.54|730
1645149000000|2022-02-18 01:50:00|315.62|312.72|316.24|313.34|316.54|313.64|315.45|312.55|529
1645149300000|2022-02-18 01:55:00|316.23|313.33|316.34|313.44|316.51|313.61|316.02|313.12|313
1645149600000|2022-02-18 02:00:00|316.36|313.46|317.43|314.53|317.77|314.87|316.24|313.34|439
1645149900000|2022-02-18 02:05:00|317.44|314.54|316.89|313.99|317.85|314.95|316.88|313.98|463
1645150200000|2022-02-18 02:10:00|316.9|314|316.32|313.42|316.91|314.01|315.88|312.98|539
1645150500000|2022-02-18 02:15:00|316.34|313.44|316.89|313.99|317.22|314.32|316.24|313.34|461
1645150800000|2022-02-18 02:20:00|316.88|313.98|316.79|313.89|316.94|314.04|316.53|313.63|386
1645151100000|2022-02-18 02:25:00|316.81|313.91|316.33|313.43|316.96|314.06|316.18|313.28|362
1645151400000|2022-02-18 02:30:00|316.32|313.42|316.31|313.41|316.62|313.72|316.23|313.33|338
1645151700000|2022-02-18 02:35:00|316.3|313.4|315.19|312.29|316.31|313.41|315.16|312.26|385
1645152000000|2022-02-18 02:40:00|315.18|312.28|315.41|312.51|315.5|312.6|314.89|311.99|504
1645152300000|2022-02-18 02:45:00|315.39|312.49|315.26|312.36|315.54|312.64|315.07|312.17|387
1645152600000|2022-02-18 02:50:00|315.27|312.37|315.33|312.43|315.51|312.61|315.09|312.19|350
1645152900000|2022-02-18 02:55:00|315.3|312.4|315.9|313|316.08|313.18|315.2|312.3|446
1645153200000|2022-02-18 03:00:00|315.89|312.99|315.24|312.34|316.05|313.15|315.05|312.15|485
1645153500000|2022-02-18 03:05:00|315.21|312.31|315.89|312.99|315.89|312.99|315.07|312.17|459
1645153800000|2022-02-18 03:10:00|315.9|313|315.17|312.27|315.93|313.03|315.1|312.2|468
1645154100000|2022-02-18 03:15:00|315.16|312.26|314.63|311.73|315.36|312.46|314.47|311.57|408
1645154400000|2022-02-18 03:20:00|314.61|311.71|314.79|311.89|314.84|311.94|314.36|311.46|474
1645154700000|2022-02-18 03:25:00|314.82|311.92|315.31|312.41|315.4|312.5|314.79|311.89|443
1645155000000|2022-02-18 03:30:00|315.32|312.42|315.53|312.63|315.92|313.02|315.25|312.35|385
1645155300000|2022-02-18 03:35:00|315.51|312.61|315.01|312.11|315.52|312.62|314.98|312.08|406
1645155600000|2022-02-18 03:40:00|315|312.1|315.04|312.14|315.13|312.23|314.43|311.53|508
1645155900000|2022-02-18 03:45:00|315.08|312.18|314.98|312.08|315.15|312.25|314.71|311.81|426
1645156200000|2022-02-18 03:50:00|314.97|312.07|315.53|312.63|315.55|312.65|314.96|312.06|405
1645156500000|2022-02-18 03:55:00|315.51|312.61|315.34|312.44|315.53|312.63|315.13|312.23|293
1645156800000|2022-02-18 04:00:00|315.43|312.53|315.58|312.68|316.16|313.26|315.34|312.44|461
1645157100000|2022-02-18 04:05:00|315.57|312.67|315.75|312.85|315.92|313.02|315.53|312.63|387
1645157400000|2022-02-18 04:10:00|315.77|312.87|315.2|312.3|315.77|312.87|315.06|312.16|430
1645157700000|2022-02-18 04:15:00|315.23|312.33|315.2|312.3|315.48|312.58|314.34|311.44|517
1645158000000|2022-02-18 04:20:00|315.22|312.32|315.6|312.7|315.66|312.76|314.99|312.09|435
1645158300000|2022-02-18 04:25:00|315.63|312.73|315.2|312.3|315.69|312.79|315.09|312.19|306
1645158600000|2022-02-18 04:30:00|315.21|312.31|315.56|312.66|315.74|312.84|314.83|311.93|423
1645158900000|2022-02-18 04:35:00|315.57|312.67|315.31|312.41|315.68|312.78|315.19|312.29|406
1645159200000|2022-02-18 04:40:00|315.3|312.4|315.41|312.51|315.55|312.65|315.24|312.34|363
1645159500000|2022-02-18 04:45:00|315.42|312.52|314.49|311.59|315.56|312.66|314.44|311.54|436
1645159800000|2022-02-18 04:50:00|314.48|311.58|314.18|311.28|314.77|311.87|313.97|311.07|575
1645160100000|2022-02-18 04:55:00|314.17|311.27|314.01|311.11|314.36|311.46|313.9|311|476
1645160400000|2022-02-18 05:00:00|314.03|311.13|314.64|311.74|314.64|311.74|314.03|311.13|398
1645160700000|2022-02-18 05:05:00|314.61|311.71|314.4|311.5|315.17|312.27|314.38|311.48|459
1645161000000|2022-02-18 05:10:00|314.43|311.53|314.45|311.55|314.71|311.81|314.07|311.17|449
1645161300000|2022-02-18 05:15:00|314.41|311.51|314.94|312.04|315.03|312.13|314.07|311.17|482
1645161600000|2022-02-18 05:20:00|314.93|312.03|314.77|311.87|315.05|312.15|314.39|311.49|443
1645161900000|2022-02-18 05:25:00|314.79|311.89|315.15|312.25|315.3|312.4|314.76|311.86|357
1645162200000|2022-02-18 05:30:00|315.14|312.24|315.44|312.54|315.56|312.66|315.13|312.23|326
1645162500000|2022-02-18 05:35:00|315.41|312.51|315.71|312.81|315.86|312.96|315.4|312.5|448
1645162800000|2022-02-18 05:40:00|315.7|312.8|315.01|312.11|315.76|312.86|314.97|312.07|356
1645163100000|2022-02-18 05:45:00|314.97|312.07|315.47|312.57|315.47|312.57|314.96|312.06|339
1645163400000|2022-02-18 05:50:00|315.45|312.55|315.19|312.29|315.68|312.78|315.13|312.23|369
1645163700000|2022-02-18 05:55:00|315.17|312.27|315.12|312.22|315.48|312.58|314.85|311.95|449
1645164000000|2022-02-18 06:00:00|315.13|312.23|315.46|312.56|315.63|312.73|314.77|311.87|539
1645164300000|2022-02-18 06:05:00|315.45|312.55|315.38|312.48|315.62|312.72|315.18|312.28|383
1645164600000|2022-02-18 06:10:00|315.41|312.51|315.89|312.99|315.99|313.09|315.23|312.33|428
1645164900000|2022-02-18 06:15:00|315.82|312.92|315.71|312.81|315.87|312.97|315.53|312.63|479
1645165200000|2022-02-18 06:20:00|315.73|312.83|315.83|312.93|315.89|312.99|315.54|312.64|343
1645165500000|2022-02-18 06:25:00|315.81|312.91|315.64|312.74|315.84|312.94|315.44|312.54|364
1645165800000|2022-02-18 06:30:00|315.65|312.75|315.62|312.72|315.85|312.95|315.38|312.48|448
1645166100000|2022-02-18 06:35:00|315.61|312.71|315.99|313.09|316.01|313.11|315.42|312.52|395
1645166400000|2022-02-18 06:40:00|316|313.1|316.58|313.68|316.7|313.8|315.88|312.98|442
1645166700000|2022-02-18 06:45:00|316.59|313.69|316.44|313.54|316.64|313.74|316.34|313.44|232
1645167000000|2022-02-18 06:50:00|316.43|313.53|316.29|313.39|316.74|313.84|316.27|313.37|270
1645167300000|2022-02-18 06:55:00|316.27|313.37|317.11|314.21|317.13|314.23|315.9|313|380
1645167600000|2022-02-18 07:00:00|317.12|314.22|317.08|314.18|317.22|314.32|316.84|313.94|373
1645167900000|2022-02-18 07:05:00|317.07|314.17|317.52|314.62|317.54|314.64|317.02|314.12|369
1645168200000|2022-02-18 07:10:00|317.53|314.63|317.47|314.57|317.83|314.93|317.34|314.44|239
1645168500000|2022-02-18 07:15:00|317.45|314.55|317.79|314.89|318|315.1|317.31|314.41|472
1645168800000|2022-02-18 07:20:00|317.8|314.9|317.4|314.5|317.93|315.03|317.35|314.45|421
1645169100000|2022-02-18 07:25:00|317.41|314.51|315.83|312.93|317.41|314.51|315.79|312.89|525
1645169400000|2022-02-18 07:30:00|315.82|312.92|315.94|313.04|316.1|313.2|315.6|312.7|540
1645169700000|2022-02-18 07:35:00|315.95|313.05|316.06|313.16|316.11|313.21|315.7|312.8|390
1645170000000|2022-02-18 07:40:00|316.03|313.13|316.32|313.42|316.36|313.46|316.02|313.12|317
1645170300000|2022-02-18 07:45:00|316.33|313.43|316.14|313.24|316.61|313.71|316.04|313.14|414
1645170600000|2022-02-18 07:50:00|316.09|313.19|315.96|313.06|316.29|313.39|315.95|313.05|341
1645170900000|2022-02-18 07:55:00|315.9|313|316.43|313.53|316.45|313.55|315.85|312.95|345
1645171200000|2022-02-18 08:00:00|316.44|313.54|319.05|316.15|319.35|316.45|316.35|313.45|628
1645171500000|2022-02-18 08:05:00|319.06|316.16|319.36|316.46|319.49|316.59|318.55|315.65|426
1645171800000|2022-02-18 08:10:00|319.35|316.45|319.3|316.4|319.76|316.86|319.17|316.27|367
1645172100000|2022-02-18 08:15:00|319.28|316.38|318.97|316.07|319.34|316.44|318.8|315.9|473
1645172400000|2022-02-18 08:20:00|318.98|316.08|318.85|315.95|319.29|316.39|318.82|315.92|519
1645172700000|2022-02-18 08:25:00|318.83|315.93|318.96|316.06|319.04|316.14|318.43|315.53|561
1645173000000|2022-02-18 08:30:00|318.93|316.03|318.76|315.86|318.94|316.04|318.51|315.61|456
1645173300000|2022-02-18 08:35:00|318.77|315.87|318.17|315.27|318.99|316.09|318.14|315.24|507
1645173600000|2022-02-18 08:40:00|318.18|315.28|318.65|315.75|319|316.1|318.17|315.27|471
1645173900000|2022-02-18 08:45:00|318.64|315.74|318.66|315.76|319.3|316.4|318.56|315.66|518
1645174200000|2022-02-18 08:50:00|318.63|315.73|319.21|316.31|319.26|316.36|318.42|315.52|500
1645174500000|2022-02-18 08:55:00|319.2|316.3|319.95|317.05|320.62|317.72|319.1|316.2|611
1645174800000|2022-02-18 09:00:00|319.97|317.07|320.1|317.2|320.45|317.55|319.9|317|500
1645175100000|2022-02-18 09:05:00|319.98|317.08|320.15|317.25|320.27|317.37|319.87|316.97|510
1645175400000|2022-02-18 09:10:00|320.16|317.26|319.16|316.26|320.17|317.27|319.04|316.14|503
1645175700000|2022-02-18 09:15:00|319.17|316.27|319.21|316.31|319.42|316.52|319.11|316.21|444
1645176000000|2022-02-18 09:20:00|319.19|316.29|319.4|316.5|319.43|316.53|319.03|316.13|428
1645176300000|2022-02-18 09:25:00|319.36|316.46|319.72|316.82|319.76|316.86|319.36|316.46|362
1645176600000|2022-02-18 09:30:00|319.69|316.79|319.6|316.7|319.8|316.9|319.41|316.51|412
1645176900000|2022-02-18 09:35:00|319.62|316.72|319.71|316.81|319.93|317.03|319.62|316.72|317
1645177200000|2022-02-18 09:40:00|319.7|316.8|319.75|316.85|319.8|316.9|319.62|316.72|263
1645177500000|2022-02-18 09:45:00|319.76|316.86|320.22|317.32|320.3|317.4|319.68|316.78|357
1645177800000|2022-02-18 09:50:00|320.23|317.33|319.69|316.79|320.27|317.37|319.65|316.75|419
1645178100000|2022-02-18 09:55:00|319.71|316.81|319.86|316.96|319.95|317.05|319.56|316.66|403
1645178400000|2022-02-18 10:00:00|319.87|316.97|319.39|316.49|319.87|316.97|319.39|316.49|346
1645178700000|2022-02-18 10:05:00|319.32|316.42|319.04|316.14|319.33|316.43|318.96|316.06|374
1645179000000|2022-02-18 10:10:00|319.02|316.12|318.55|315.65|319.07|316.17|317.78|314.88|554
1645179300000|2022-02-18 10:15:00|318.56|315.66|318.45|315.55|318.92|316.02|317.93|315.03|515
1645179600000|2022-02-18 10:20:00|318.46|315.56|317.6|314.7|318.65|315.75|317.59|314.69|353
1645179900000|2022-02-18 10:25:00|317.53|314.63|318.12|315.22|318.49|315.59|317.53|314.63|501
1645180200000|2022-02-18 10:30:00|318.13|315.23|317.84|314.94|318.23|315.33|317.78|314.88|389
1645180500000|2022-02-18 10:35:00|317.83|314.93|318.52|315.62|318.74|315.84|317.68|314.78|478
1645180800000|2022-02-18 10:40:00|318.55|315.65|318.44|315.54|318.67|315.77|318.34|315.44|380
1645181100000|2022-02-18 10:45:00|318.42|315.52|318.64|315.74|318.85|315.95|318.06|315.16|446
1645181400000|2022-02-18 10:50:00|318.65|315.75|318.59|315.69|318.71|315.81|318.36|315.46|389
1645181700000|2022-02-18 10:55:00|318.57|315.67|318.58|315.68|318.66|315.76|318.47|315.57|359
1645182000000|2022-02-18 11:00:00|318.57|315.67|317.68|314.78|318.82|315.92|317.66|314.76|399
1645182300000|2022-02-18 11:05:00|317.66|314.76|316.56|313.66|317.79|314.89|316.26|313.36|632
1645182600000|2022-02-18 11:10:00|316.55|313.65|315.68|312.78|316.56|313.66|315.19|312.29|616
1645182900000|2022-02-18 11:15:00|315.69|312.79|315.93|313.03|316.21|313.31|315.38|312.48|602
1645183200000|2022-02-18 11:20:00|315.92|313.02|316.02|313.12|316.27|313.37|315.4|312.5|577
1645183500000|2022-02-18 11:25:00|316.01|313.11|315.9|313|316.38|313.48|315.85|312.95|479
1645183800000|2022-02-18 11:30:00|315.88|312.98|315.64|312.74|316.16|313.26|315.62|312.72|376
1645184100000|2022-02-18 11:35:00|315.65|312.75|315.29|312.39|315.92|313.02|315.08|312.18|502
1645184400000|2022-02-18 11:40:00|315.27|312.37|315.97|313.07|316.02|313.12|314.76|311.86|484
1645184700000|2022-02-18 11:45:00|315.93|313.03|316.8|313.9|317.04|314.14|315.88|312.98|411
1645185000000|2022-02-18 11:50:00|316.79|313.89|316|313.1|316.9|314|315.82|312.92|462
1645185300000|2022-02-18 11:55:00|316.02|313.12|315.68|312.78|316.02|313.12|315.26|312.36|432
1645185600000|2022-02-18 12:00:00|315.74|312.84|316.37|313.47|316.6|313.7|314.69|311.79|602
1645185900000|2022-02-18 12:05:00|316.38|313.48|316.62|313.72|316.92|314.02|316.24|313.34|456
1645186200000|2022-02-18 12:10:00|316.6|313.7|318.02|315.12|318.02|315.12|316.59|313.69|370
1645186500000|2022-02-18 12:15:00|317.99|315.09|317.34|314.44|318.02|315.12|317.32|314.42|472
1645186800000|2022-02-18 12:20:00|317.33|314.43|317.01|314.11|317.33|314.43|316.78|313.88|360
1645187100000|2022-02-18 12:25:00|317.02|314.12|316.97|314.07|317.2|314.3|316.91|314.01|317
1645187400000|2022-02-18 12:30:00|316.98|314.08|317.24|314.34|317.31|314.41|316.72|313.82|370
1645187700000|2022-02-18 12:35:00|317.23|314.33|316.43|313.53|317.24|314.34|316.06|313.16|405
1645188000000|2022-02-18 12:40:00|316.42|313.52|316.61|313.71|317.04|314.14|316.19|313.29|293
1645188300000|2022-02-18 12:45:00|316.62|313.72|316.74|313.84|316.92|314.02|316.11|313.21|418
1645188600000|2022-02-18 12:50:00|316.76|313.86|317.3|314.4|317.69|314.79|316.67|313.77|392
1645188900000|2022-02-18 12:55:00|317.27|314.37|317.51|314.61|317.61|314.71|317.12|314.22|434
1645189200000|2022-02-18 13:00:00|317.49|314.59|317.45|314.55|317.78|314.88|317.29|314.39|411
1645189500000|2022-02-18 13:05:00|317.46|314.56|317.6|314.7|318.78|315.88|317.34|314.44|491
1645189800000|2022-02-18 13:10:00|317.59|314.69|317.12|314.22|318.36|315.46|316.67|313.77|749
1645190100000|2022-02-18 13:15:00|317.16|314.26|317.9|315|318.03|315.13|316.88|313.98|670
1645190400000|2022-02-18 13:20:00|317.89|314.99|317.66|314.76|317.97|315.07|317.55|314.65|519
1645190700000|2022-02-18 13:25:00|317.64|314.74|316.9|314|317.7|314.8|316.65|313.75|606
1645191000000|2022-02-18 13:30:00|316.85|313.95|315.79|312.89|316.88|313.98|315.24|312.34|673
1645191300000|2022-02-18 13:35:00|315.78|312.88|317.21|314.31|317.27|314.37|315.72|312.82|616
1645191600000|2022-02-18 13:40:00|317.2|314.3|317.55|314.65|317.69|314.79|317.09|314.19|516
1645191900000|2022-02-18 13:45:00|317.53|314.63|317.5|314.6|317.58|314.68|317.27|314.37|437
1645192200000|2022-02-18 13:50:00|317.46|314.56|317.63|314.73|317.65|314.75|316.96|314.06|564
1645192500000|2022-02-18 13:55:00|317.62|314.72|317.59|314.69|318.04|315.14|317.47|314.57|523
1645192800000|2022-02-18 14:00:00|317.61|314.71|318.35|315.45|318.45|315.55|317.51|314.61|560
1645193100000|2022-02-18 14:05:00|318.36|315.46|318.52|315.62|318.75|315.85|318.2|315.3|526
1645193400000|2022-02-18 14:10:00|318.5|315.6|317.1|314.2|318.5|315.6|317.06|314.16|585
1645193700000|2022-02-18 14:15:00|317.07|314.17|316.1|313.2|317.37|314.47|316.05|313.15|516
1645194000000|2022-02-18 14:20:00|316.09|313.19|316.27|313.37|316.29|313.39|315.73|312.83|466
1645194300000|2022-02-18 14:25:00|316.26|313.36|316.93|314.03|317|314.1|316.14|313.24|696
1645194600000|2022-02-18 14:30:00|316.97|314.07|315.89|312.99|317.84|314.94|315.84|312.94|763
1645194900000|2022-02-18 14:35:00|315.88|312.98|312.92|310.02|315.96|313.06|312.91|310.01|844
1645195200000|2022-02-18 14:40:00|312.89|309.99|310.31|307.41|312.91|310.01|310.28|307.38|890
1645195500000|2022-02-18 14:45:00|310.33|307.43|311.53|308.63|312.01|309.11|310.29|307.39|830
1645195800000|2022-02-18 14:50:00|311.54|308.64|314.99|312.09|315.24|312.34|311.49|308.59|805
1645196100000|2022-02-18 14:55:00|315.04|312.14|315.48|312.58|315.73|312.83|313.8|310.9|866
1645196400000|2022-02-18 15:00:00|315.46|312.56|315.56|312.66|317.83|314.93|315.12|312.22|867
1645196700000|2022-02-18 15:05:00|315.55|312.65|314.25|311.35|315.62|312.72|313.78|310.88|774
1645197000000|2022-02-18 15:10:00|314.29|311.39|314.57|311.67|314.63|311.73|313.68|310.78|777
1645197300000|2022-02-18 15:15:00|314.58|311.68|314.34|311.44|315.74|312.84|314.01|311.11|736
1645197600000|2022-02-18 15:20:00|314.33|311.43|313.54|310.64|314.75|311.85|313.5|310.6|712
1645197900000|2022-02-18 15:25:00|313.51|310.61|312.99|310.09|313.54|310.64|312.57|309.67|697
1645198200000|2022-02-18 15:30:00|313|310.1|311.87|308.97|313|310.1|309.85|306.95|865
1645198500000|2022-02-18 15:35:00|311.9|309|311.34|308.44|311.97|309.07|310.06|307.16|874
1645198800000|2022-02-18 15:40:00|311.32|308.42|311.45|308.55|312.25|309.35|310.06|307.16|853
1645199100000|2022-02-18 15:45:00|311.51|308.61|310.61|307.71|311.98|309.08|309.8|306.9|797
1645199400000|2022-02-18 15:50:00|310.63|307.73|311.36|308.46|311.65|308.75|310.2|307.3|696
1645199700000|2022-02-18 15:55:00|311.34|308.44|311.22|308.32|311.36|308.46|310.79|307.89|611
1645200000000|2022-02-18 16:00:00|311.23|308.33|308.83|305.93|311.23|308.33|308.57|305.67|842
1645200300000|2022-02-18 16:05:00|308.84|305.94|309.81|306.91|310.66|307.76|308.03|305.13|920
1645200600000|2022-02-18 16:10:00|309.83|306.93|312.09|309.19|312.12|309.22|309.72|306.82|843
1645200900000|2022-02-18 16:15:00|312.1|309.2|312.59|309.69|313.72|310.82|312.1|309.2|765
1645201200000|2022-02-18 16:20:00|312.6|309.7|313.37|310.47|313.69|310.79|312.46|309.56|735
1645201500000|2022-02-18 16:25:00|313.38|310.48|313.01|310.11|314.99|312.09|312.94|310.04|756
1645201800000|2022-02-18 16:30:00|313|310.1|312.09|309.19|313.68|310.78|312.08|309.18|796
1645202100000|2022-02-18 16:35:00|312.1|309.2|313.1|310.2|313.3|310.4|311.24|308.34|734
1645202400000|2022-02-18 16:40:00|313.11|310.21|312.42|309.52|313.27|310.37|312.27|309.37|749
1645202700000|2022-02-18 16:45:00|312.41|309.51|311.05|308.15|312.72|309.82|310.81|307.91|727
1645203000000|2022-02-18 16:50:00|311.02|308.12|311.23|308.33|311.37|308.47|310.71|307.81|686
1645203300000|2022-02-18 16:55:00|311.22|308.32|309.02|306.12|311.23|308.33|308.93|306.03|685
1645203600000|2022-02-18 17:00:00|309.01|306.11|309.96|307.06|310.24|307.34|308.83|305.93|609
1645203900000|2022-02-18 17:05:00|309.95|307.05|311.55|308.65|311.75|308.85|309.95|307.05|654
1645204200000|2022-02-18 17:10:00|311.54|308.64|310.65|307.75|311.76|308.86|310.65|307.75|531
1645204500000|2022-02-18 17:15:00|310.61|307.71|311.64|308.74|312.15|309.25|309.94|307.04|714
1645204800000|2022-02-18 17:20:00|311.65|308.75|310.99|308.09|311.93|309.03|310.77|307.87|560
1645205100000|2022-02-18 17:25:00|310.97|308.07|310.22|307.32|311.04|308.14|310.08|307.18|612
1645205400000|2022-02-18 17:30:00|310.23|307.33|310.27|307.37|311.31|308.41|309.5|306.6|788
1645205700000|2022-02-18 17:35:00|310.26|307.36|310.02|307.12|310.57|307.67|309.5|306.6|700
1645206000000|2022-02-18 17:40:00|310.03|307.13|310.39|307.49|310.76|307.86|310.02|307.12|569
1645206300000|2022-02-18 17:45:00|310.37|307.47|310.58|307.68|311.25|308.35|310.22|307.32|572
1645206600000|2022-02-18 17:50:00|310.57|307.67|310.4|307.5|311.13|308.23|310.11|307.21|609
1645206900000|2022-02-18 17:55:00|310.39|307.49|310.38|307.48|310.58|307.68|310.14|307.24|421
1645207200000|2022-02-18 18:00:00|310.39|307.49|310.22|307.32|310.59|307.69|309.53|306.63|529
1645207500000|2022-02-18 18:05:00|310.21|307.31|309.41|306.51|310.29|307.39|308.93|306.03|665
1645207800000|2022-02-18 18:10:00|309.4|306.5|309.08|306.18|309.64|306.74|309|306.1|612
1645208100000|2022-02-18 18:15:00|309.1|306.2|308.96|306.06|309.67|306.77|308.68|305.78|570
1645208400000|2022-02-18 18:20:00|308.94|306.04|310.56|307.66|310.66|307.76|308.92|306.02|572
1645208700000|2022-02-18 18:25:00|310.57|307.67|310.34|307.44|310.6|307.7|310.28|307.38|403
1645209000000|2022-02-18 18:30:00|310.33|307.43|310.98|308.08|311.06|308.16|310.15|307.25|430
1645209300000|2022-02-18 18:35:00|310.99|308.09|312.34|309.44|312.41|309.51|310.97|308.07|505
1645209600000|2022-02-18 18:40:00|312.33|309.43|312|309.1|312.38|309.48|311.74|308.84|387
1645209900000|2022-02-18 18:45:00|311.99|309.09|312.46|309.56|312.46|309.56|311.99|309.09|395
1645210200000|2022-02-18 18:50:00|312.45|309.55|313.22|310.32|313.57|310.67|312.21|309.31|491
1645210500000|2022-02-18 18:55:00|313.21|310.31|313.02|310.12|313.25|310.35|312.77|309.87|462
1645210800000|2022-02-18 19:00:00|313.05|310.15|313.56|310.66|313.73|310.83|313.04|310.14|545
1645211100000|2022-02-18 19:05:00|313.55|310.65|312.96|310.06|313.62|310.72|312.82|309.92|441
1645211400000|2022-02-18 19:10:00|312.98|310.08|312.59|309.69|313.21|310.31|312.47|309.57|509
1645211700000|2022-02-18 19:15:00|312.58|309.68|313.38|310.48|313.55|310.65|312.3|309.4|627
1645212000000|2022-02-18 19:20:00|313.36|310.46|314.07|311.17|314.18|311.28|313.2|310.3|373
1645212300000|2022-02-18 19:25:00|314.08|311.18|313.95|311.05|314.17|311.27|313.62|310.72|435
1645212600000|2022-02-18 19:30:00|313.93|311.03|314.4|311.5|314.64|311.74|313.61|310.71|536
1645212900000|2022-02-18 19:35:00|314.38|311.48|313.24|310.34|314.46|311.56|313.14|310.24|415
1645213200000|2022-02-18 19:40:00|313.23|310.33|313.07|310.17|313.39|310.49|313.02|310.12|347
1645213500000|2022-02-18 19:45:00|313.06|310.16|313.04|310.14|313.31|310.41|313.02|310.12|313
1645213800000|2022-02-18 19:50:00|313.05|310.15|313.93|311.03|314.01|311.11|312.86|309.96|522
1645214100000|2022-02-18 19:55:00|313.95|311.05|314.58|311.68|314.68|311.78|313.95|311.05|496
1645214400000|2022-02-18 20:00:00|314.6|311.7|314.48|311.58|315.35|312.45|314.29|311.39|577
1645214700000|2022-02-18 20:05:00|314.47|311.57|314.43|311.53|314.93|312.03|314.27|311.37|503
1645215000000|2022-02-18 20:10:00|314.44|311.54|314.27|311.37|314.89|311.99|314.09|311.19|616
1645215300000|2022-02-18 20:15:00|314.28|311.38|313.57|310.67|314.35|311.45|313.43|310.53|617
1645215600000|2022-02-18 20:20:00|313.58|310.68|313.85|310.95|314.03|311.13|313.49|310.59|534
1645215900000|2022-02-18 20:25:00|313.84|310.94|313.42|310.52|314.01|311.11|313.31|310.41|593
1645216200000|2022-02-18 20:30:00|313.43|310.53|312.72|309.82|313.46|310.56|312.53|309.63|572
1645216500000|2022-02-18 20:35:00|312.75|309.85|312.73|309.83|312.98|310.08|312.52|309.62|539
1645216800000|2022-02-18 20:40:00|312.75|309.85|313.75|310.85|313.75|310.85|312.66|309.76|601
1645217100000|2022-02-18 20:45:00|313.74|310.84|313.8|310.9|314.1|311.2|313.07|310.17|674
1645217400000|2022-02-18 20:50:00|313.77|310.87|312.81|309.91|313.77|310.87|312.44|309.54|674
1645217700000|2022-02-18 20:55:00|312.8|309.9|312.93|310.03|312.93|310.03|312.45|309.55|549
1645218000000|2022-02-18 21:00:00|312.95|310.05|314.18|311.28|314.6|311.7|312.94|310.04|609
1645218300000|2022-02-18 21:05:00|314.17|311.27|312.77|309.87|314.37|311.47|312.64|309.74|529
1645218600000|2022-02-18 21:10:00|312.78|309.88|313.71|310.81|314|311.1|312.76|309.86|530
1645218900000|2022-02-18 21:15:00|313.74|310.84|314.03|311.13|314.31|311.41|313.54|310.64|485
1645219200000|2022-02-18 21:20:00|314.04|311.14|313.91|311.01|314.15|311.25|313.66|310.76|433
1645219500000|2022-02-18 21:25:00|313.88|310.98|314.23|311.33|314.41|311.51|313.7|310.8|369
1645219800000|2022-02-18 21:30:00|314.24|311.34|313.02|310.12|314.32|311.42|313.01|310.11|418
1645220100000|2022-02-18 21:35:00|312.99|310.09|313.46|310.56|313.72|310.82|312.75|309.85|404
1645220400000|2022-02-18 21:40:00|313.45|310.55|313.45|310.55|313.59|310.69|313.01|310.11|342
1645220700000|2022-02-18 21:45:00|313.46|310.56|312.57|309.67|313.47|310.57|312.56|309.66|355
1645221000000|2022-02-18 21:50:00|312.59|309.69|312.52|309.62|312.9|310|312.25|309.35|406
1645221300000|2022-02-18 21:55:00|312.53|309.63|312.47|309.57|313.12|310.22|312.36|309.46|346
1645257600000|2022-02-19 08:00:00|316.05|313.15|316.5|313.6|316.52|313.62|316.01|313.11|312
1645257900000|2022-02-19 08:05:00|316.49|313.59|316.05|313.15|316.51|313.61|315.52|312.62|397
1645258200000|2022-02-19 08:10:00|316.04|313.14|315.59|312.69|316.07|313.17|315.48|312.58|328
1645258500000|2022-02-19 08:15:00|315.58|312.68|315.65|312.75|315.87|312.97|315.43|312.53|306
1645258800000|2022-02-19 08:20:00|315.62|312.72|315.5|312.6|315.84|312.94|315.47|312.57|275
1645259100000|2022-02-19 08:25:00|315.51|312.61|315.74|312.84|315.85|312.95|314.6|311.7|491
1645259400000|2022-02-19 08:30:00|315.67|312.77|315.38|312.48|316.07|313.17|315.35|312.45|445
1645259700000|2022-02-19 08:35:00|315.37|312.47|315.63|312.73|315.89|312.99|315.1|312.2|403
1645260000000|2022-02-19 08:40:00|315.61|312.71|315.92|313.02|316.04|313.14|315.57|312.67|335
1645260300000|2022-02-19 08:45:00|315.91|313.01|315.66|312.76|316.06|313.16|314.87|311.97|477
1645260600000|2022-02-19 08:50:00|315.65|312.75|315.12|312.22|315.7|312.8|314.44|311.54|629
1645260900000|2022-02-19 08:55:00|315.13|312.23|314.61|311.71|315.25|312.35|314.39|311.49|496
1645261200000|2022-02-19 09:00:00|314.6|311.7|315.48|312.58|315.71|312.81|314.23|311.33|532
1645261500000|2022-02-19 09:05:00|315.44|312.54|314.48|311.58|315.46|312.56|314.14|311.24|453
1645261800000|2022-02-19 09:10:00|314.49|311.59|314.31|311.41|314.73|311.83|313.88|310.98|511
1645262100000|2022-02-19 09:15:00|314.32|311.42|314.7|311.8|314.76|311.86|314.15|311.25|412
1645262400000|2022-02-19 09:20:00|314.69|311.79|314.48|311.58|314.89|311.99|314.45|311.55|314
1645262700000|2022-02-19 09:25:00|314.45|311.55|314.65|311.75|314.81|311.91|314.43|311.53|340
1645263000000|2022-02-19 09:30:00|314.64|311.74|315.36|312.46|315.42|312.52|314.61|311.71|298
1645263300000|2022-02-19 09:35:00|315.37|312.47|315.48|312.58|315.66|312.76|315.25|312.35|327
1645263600000|2022-02-19 09:40:00|315.44|312.54|315.05|312.15|315.49|312.59|314.76|311.86|237
1645263900000|2022-02-19 09:45:00|315.04|312.14|314.75|311.85|315.24|312.34|314.71|311.81|286
1645264200000|2022-02-19 09:50:00|314.74|311.84|314.88|311.98|314.9|312|314.3|311.4|329
1645264500000|2022-02-19 09:55:00|314.87|311.97|314.72|311.82|314.94|312.04|314.63|311.73|172
1645264800000|2022-02-19 10:00:00|314.73|311.83|315.41|312.51|315.48|312.58|314.62|311.72|321
1645265100000|2022-02-19 10:05:00|315.43|312.53|315.4|312.5|315.78|312.88|315.39|312.49|235
1645265400000|2022-02-19 10:10:00|315.39|312.49|316.25|313.35|316.41|313.51|315.36|312.46|337
1645265700000|2022-02-19 10:15:00|316.26|313.36|315.44|312.54|316.34|313.44|315.41|312.51|416
1645266000000|2022-02-19 10:20:00|315.45|312.55|314.4|311.5|315.45|312.55|314.12|311.22|484
1645266300000|2022-02-19 10:25:00|314.39|311.49|314.47|311.57|315.1|312.2|314.22|311.32|442
1645266600000|2022-02-19 10:30:00|314.48|311.58|314.36|311.46|314.49|311.59|313.34|310.44|498
1645266900000|2022-02-19 10:35:00|314.39|311.49|313.72|310.82|314.43|311.53|313.66|310.76|256
1645267200000|2022-02-19 10:40:00|313.69|310.79|313.33|310.43|313.86|310.96|313.2|310.3|347
1645267500000|2022-02-19 10:45:00|313.32|310.42|313.67|310.77|314.03|311.13|313.28|310.38|393
1645267800000|2022-02-19 10:50:00|313.68|310.78|313.56|310.66|313.69|310.79|313.22|310.32|255
1645268100000|2022-02-19 10:55:00|313.55|310.65|314.73|311.83|315.09|312.19|313.46|310.56|431
1645268400000|2022-02-19 11:00:00|314.75|311.85|314.92|312.02|315.75|312.85|314.51|311.61|439
1645268700000|2022-02-19 11:05:00|314.93|312.03|315.09|312.19|315.43|312.53|314.91|312.01|321
1645269000000|2022-02-19 11:10:00|315.1|312.2|315.05|312.15|315.28|312.38|314.91|312.01|251
1645269300000|2022-02-19 11:15:00|315.04|312.14|314.26|311.36|315.16|312.26|314.21|311.31|349
1645269600000|2022-02-19 11:20:00|314.27|311.37|314.19|311.29|314.42|311.52|313.97|311.07|323
1645269900000|2022-02-19 11:25:00|314.2|311.3|313.23|310.33|314.2|311.3|313.23|310.33|447
1645270200000|2022-02-19 11:30:00|313.22|310.32|310.58|307.68|313.24|310.34|310.53|307.63|672
1645270500000|2022-02-19 11:35:00|310.59|307.69|310.34|307.44|311.36|308.46|309.83|306.93|751
1645270800000|2022-02-19 11:40:00|310.35|307.45|310.04|307.14|310.43|307.53|309.12|306.22|682
1645271100000|2022-02-19 11:45:00|310.02|307.12|310.27|307.37|310.63|307.73|309.65|306.75|612
1645271400000|2022-02-19 11:50:00|310.26|307.36|310.42|307.52|310.51|307.61|309.76|306.86|516
1645271700000|2022-02-19 11:55:00|310.41|307.51|310.4|307.5|310.51|307.61|309.97|307.07|485
1645272000000|2022-02-19 12:00:00|310.43|307.53|309.22|306.32|310.46|307.56|309.2|306.3|492
1645272300000|2022-02-19 12:05:00|309.26|306.36|309.61|306.71|309.71|306.81|308.04|305.14|619
1645272600000|2022-02-19 12:10:00|309.6|306.7|310.39|307.49|310.55|307.65|309.15|306.25|600
1645272900000|2022-02-19 12:15:00|310.41|307.51|310.14|307.24|310.97|308.07|309.96|307.06|488
1645273200000|2022-02-19 12:20:00|310.15|307.25|308.75|305.85|310.26|307.36|308.71|305.81|427
1645273500000|2022-02-19 12:25:00|308.76|305.86|309.24|306.34|309.32|306.42|308.59|305.69|447
1645273800000|2022-02-19 12:30:00|309.18|306.28|309.37|306.47|309.65|306.75|309.02|306.12|484
1645274100000|2022-02-19 12:35:00|309.38|306.48|308.95|306.05|309.5|306.6|308.73|305.83|450
1645274400000|2022-02-19 12:40:00|308.96|306.06|309.23|306.33|309.29|306.39|308.8|305.9|388
1645274700000|2022-02-19 12:45:00|309.24|306.34|309.88|306.98|309.89|306.99|308.92|306.02|409
1645275000000|2022-02-19 12:50:00|309.89|306.99|309.63|306.73|310.18|307.28|309.6|306.7|413
1645275300000|2022-02-19 12:55:00|309.61|306.71|309.11|306.21|309.62|306.72|308.76|305.86|459
1645275600000|2022-02-19 13:00:00|309.13|306.23|307.58|304.68|309.19|306.29|307.43|304.53|526
1645275900000|2022-02-19 13:05:00|307.57|304.67|307.48|304.58|307.74|304.84|306.74|303.84|591
1645276200000|2022-02-19 13:10:00|307.49|304.59|309.58|306.68|309.61|306.71|307.46|304.56|636
1645276500000|2022-02-19 13:15:00|309.57|306.67|309.95|307.05|311.3|308.4|309.52|306.62|748
1645276800000|2022-02-19 13:20:00|309.94|307.04|309.61|306.71|310.55|307.65|309.15|306.25|632
1645277100000|2022-02-19 13:25:00|309.56|306.66|310.14|307.24|310.35|307.45|309.29|306.39|496
1645277400000|2022-02-19 13:30:00|310.13|307.23|311.37|308.47|311.39|308.49|309.72|306.82|564
1645277700000|2022-02-19 13:35:00|311.34|308.44|311.53|308.63|311.82|308.92|311.03|308.13|593
1645278000000|2022-02-19 13:40:00|311.56|308.66|311.38|308.48|311.69|308.79|310.71|307.81|563
1645278300000|2022-02-19 13:45:00|311.36|308.46|312.44|309.54|312.94|310.04|311.28|308.38|616
1645278600000|2022-02-19 13:50:00|312.4|309.5|312.69|309.79|313.05|310.15|311.8|308.9|585
1645278900000|2022-02-19 13:55:00|312.67|309.77|313.18|310.28|314.39|311.49|312.58|309.68|593
1645279200000|2022-02-19 14:00:00|313.17|310.27|312.51|309.61|313.18|310.28|312.44|309.54|514
1645279500000|2022-02-19 14:05:00|312.5|309.6|311.06|308.16|312.52|309.62|310.98|308.08|561
1645279800000|2022-02-19 14:10:00|311.05|308.15|310.84|307.94|311.12|308.22|310.5|307.6|452
1645280100000|2022-02-19 14:15:00|310.86|307.96|310.57|307.67|311.24|308.34|310.27|307.37|447
1645280400000|2022-02-19 14:20:00|310.55|307.65|310.65|307.75|310.73|307.83|310.26|307.36|428
1645280700000|2022-02-19 14:25:00|310.64|307.74|310.69|307.79|311.04|308.14|310.54|307.64|399
1645281000000|2022-02-19 14:30:00|310.71|307.81|310.06|307.16|310.88|307.98|309.84|306.94|453
1645281300000|2022-02-19 14:35:00|310.05|307.15|310.38|307.48|310.55|307.65|309.59|306.69|352
1645281600000|2022-02-19 14:40:00|310.37|307.47|311.54|308.64|311.55|308.65|310.36|307.46|279
1645281900000|2022-02-19 14:45:00|311.56|308.66|311.73|308.83|312.45|309.55|311.37|308.47|379
1645282200000|2022-02-19 14:50:00|311.74|308.84|311.75|308.85|311.87|308.97|311.14|308.24|356
1645282500000|2022-02-19 14:55:00|311.74|308.84|310.95|308.05|311.83|308.93|310.95|308.05|245
1645282800000|2022-02-19 15:00:00|310.96|308.06|310.64|307.74|311.2|308.3|310.19|307.29|319
1645283100000|2022-02-19 15:05:00|310.65|307.75|310.88|307.98|311.01|308.11|310.28|307.38|265
1645283400000|2022-02-19 15:10:00|310.9|308|310.97|308.07|311.05|308.15|310.77|307.87|293
1645283700000|2022-02-19 15:15:00|311.01|308.11|312.27|309.37|312.41|309.51|311.01|308.11|373
1645284000000|2022-02-19 15:20:00|312.26|309.36|312.6|309.7|312.95|310.05|312.1|309.2|353
1645284300000|2022-02-19 15:25:00|312.59|309.69|312.83|309.93|312.92|310.02|312.28|309.38|229
1645284600000|2022-02-19 15:30:00|312.82|309.92|312.54|309.64|312.98|310.08|312.26|309.36|326
1645284900000|2022-02-19 15:35:00|312.56|309.66|312.63|309.73|313.16|310.26|312.39|309.49|390
1645285200000|2022-02-19 15:40:00|312.65|309.75|312.93|310.03|313.26|310.36|312.64|309.74|291
1645285500000|2022-02-19 15:45:00|312.92|310.02|313.17|310.27|313.38|310.48|312.67|309.77|273
1645285800000|2022-02-19 15:50:00|313.15|310.25|313.01|310.11|313.3|310.4|312.75|309.85|396
1645286100000|2022-02-19 15:55:00|313|310.1|312.68|309.78|313.13|310.23|312.62|309.72|355
1645286400000|2022-02-19 16:00:00|312.66|309.76|312.76|309.86|313.03|310.13|312.19|309.29|458
1645286700000|2022-02-19 16:05:00|312.74|309.84|314.66|311.76|314.68|311.78|312.74|309.84|643
1645287000000|2022-02-19 16:10:00|314.67|311.77|315.52|312.62|315.6|312.7|314.3|311.4|587
1645287300000|2022-02-19 16:15:00|315.51|312.61|315.73|312.83|316.46|313.56|315.19|312.29|690
1645287600000|2022-02-19 16:20:00|315.74|312.84|315.59|312.69|316.2|313.3|315.25|312.35|579
1645287900000|2022-02-19 16:25:00|315.6|312.7|314.36|311.46|315.83|312.93|313.97|311.07|594
1645288200000|2022-02-19 16:30:00|314.33|311.43|314.76|311.86|315.07|312.17|314.01|311.11|595
1645288500000|2022-02-19 16:35:00|314.77|311.87|314.67|311.77|314.91|312.01|314.58|311.68|478
1645288800000|2022-02-19 16:40:00|314.68|311.78|313.4|310.5|314.73|311.83|313.03|310.13|418
1645289100000|2022-02-19 16:45:00|313.38|310.48|312.46|309.56|313.57|310.67|312.21|309.31|553
1645289400000|2022-02-19 16:50:00|312.45|309.55|312.35|309.45|312.71|309.81|311.98|309.08|413
1645289700000|2022-02-19 16:55:00|312.34|309.44|311.46|308.56|312.38|309.48|310.87|307.97|584
1645290000000|2022-02-19 17:00:00|311.47|308.57|311.15|308.25|311.64|308.74|310.67|307.77|575
1645290300000|2022-02-19 17:05:00|311.18|308.28|312.62|309.72|312.62|309.72|311.18|308.28|575
1645290600000|2022-02-19 17:10:00|312.61|309.71|312.84|309.94|312.9|310|312.3|309.4|491
1645290900000|2022-02-19 17:15:00|312.85|309.95|312.42|309.52|313.05|310.15|311.85|308.95|463
1645291200000|2022-02-19 17:20:00|312.41|309.51|311.84|308.94|312.49|309.59|311.83|308.93|490
1645291500000|2022-02-19 17:25:00|311.82|308.92|312.94|310.04|313.02|310.12|311.82|308.92|318
1645291800000|2022-02-19 17:30:00|312.95|310.05|313.35|310.45|313.42|310.52|312.57|309.67|364
1645292100000|2022-02-19 17:35:00|313.36|310.46|313.55|310.65|313.7|310.8|313.2|310.3|244
1645292400000|2022-02-19 17:40:00|313.53|310.63|313.56|310.66|313.64|310.74|313.04|310.14|292
1645292700000|2022-02-19 17:45:00|313.57|310.67|312.59|309.69|313.65|310.75|312.58|309.68|323
1645293000000|2022-02-19 17:50:00|312.6|309.7|313.2|310.3|313.52|310.62|312.6|309.7|382
1645293300000|2022-02-19 17:55:00|313.21|310.31|313.17|310.27|313.42|310.52|313.16|310.26|219
1645293600000|2022-02-19 18:00:00|313.16|310.26|313.02|310.12|313.24|310.34|312.83|309.93|346
1645293900000|2022-02-19 18:05:00|313.03|310.13|313.03|310.13|313.25|310.35|313.02|310.12|228
1645294200000|2022-02-19 18:10:00|313.04|310.14|312.52|309.62|313.3|310.4|312.47|309.57|236
1645294500000|2022-02-19 18:15:00|312.53|309.63|312.51|309.61|312.94|310.04|312.46|309.56|283
1645294800000|2022-02-19 18:20:00|312.5|309.6|311.9|309|312.52|309.62|311.87|308.97|229
1645295100000|2022-02-19 18:25:00|311.91|309.01|311.67|308.77|312.22|309.32|311.49|308.59|247
1645295400000|2022-02-19 18:30:00|311.66|308.76|311.1|308.2|311.76|308.86|311.05|308.15|257
1645295700000|2022-02-19 18:35:00|311.11|308.21|311.78|308.88|311.97|309.07|311.1|308.2|248
1645296000000|2022-02-19 18:40:00|311.79|308.89|311.97|309.07|312.49|309.59|311.78|308.88|303
1645296300000|2022-02-19 18:45:00|311.98|309.08|312.36|309.46|312.36|309.46|311.92|309.02|183
1645296600000|2022-02-19 18:50:00|312.3|309.4|312.45|309.55|312.79|309.89|312.07|309.17|346
1645296900000|2022-02-19 18:55:00|312.38|309.48|312.35|309.45|312.42|309.52|311.85|308.95|269
1645297200000|2022-02-19 19:00:00|312.34|309.44|311.68|308.78|312.49|309.59|311.6|308.7|262
1645297500000|2022-02-19 19:05:00|311.67|308.77|310.61|307.71|311.68|308.78|310.19|307.29|367
1645297800000|2022-02-19 19:10:00|310.62|307.72|310.57|307.67|310.77|307.87|310.31|307.41|148
1645298100000|2022-02-19 19:15:00|310.59|307.69|310.29|307.39|310.93|308.03|310.26|307.36|283
1645298400000|2022-02-19 19:20:00|310.3|307.4|310.33|307.43|310.56|307.66|310.13|307.23|287
1645298700000|2022-02-19 19:25:00|310.31|307.41|310.92|308.02|310.94|308.04|310.31|307.41|255
1645299000000|2022-02-19 19:30:00|310.88|307.98|310.69|307.79|311.14|308.24|310.43|307.53|250
1645299300000|2022-02-19 19:35:00|310.7|307.8|310.83|307.93|311.04|308.14|310.49|307.59|258
1645299600000|2022-02-19 19:40:00|310.84|307.94|310.85|307.95|311.1|308.2|310.82|307.92|186
1645299900000|2022-02-19 19:45:00|310.88|307.98|309.87|306.97|311.09|308.19|309.63|306.73|325
1645300200000|2022-02-19 19:50:00|309.86|306.96|309.83|306.93|310.03|307.13|309.51|306.61|311
1645300500000|2022-02-19 19:55:00|309.81|306.91|309.93|307.03|309.94|307.04|309.57|306.67|201
1645300800000|2022-02-19 20:00:00|309.9|307|310.12|307.22|310.13|307.23|309.61|306.71|294
1645301100000|2022-02-19 20:05:00|310.13|307.23|310.47|307.57|310.53|307.63|310.08|307.18|242
1645301400000|2022-02-19 20:10:00|310.48|307.58|310.68|307.78|310.77|307.87|310.39|307.49|236
1645301700000|2022-02-19 20:15:00|310.67|307.77|311.3|308.4|311.44|308.54|310.57|307.67|298
1645302000000|2022-02-19 20:20:00|311.31|308.41|311.05|308.15|311.31|308.41|310.73|307.83|208
1645302300000|2022-02-19 20:25:00|311.06|308.16|311.05|308.15|311.41|308.51|310.98|308.08|199
1645302600000|2022-02-19 20:30:00|311.04|308.14|311.53|308.63|311.53|308.63|310.81|307.91|249
1645302900000|2022-02-19 20:35:00|311.54|308.64|311.56|308.66|311.7|308.8|311.16|308.26|261
1645303200000|2022-02-19 20:40:00|311.55|308.65|311.57|308.67|311.62|308.72|311.35|308.45|164
1645303500000|2022-02-19 20:45:00|311.58|308.68|311.52|308.62|311.68|308.78|311.41|308.51|225
1645303800000|2022-02-19 20:50:00|311.54|308.64|311.68|308.78|312.02|309.12|311.54|308.64|234
1645304100000|2022-02-19 20:55:00|311.7|308.8|311.69|308.79|312.17|309.27|311.52|308.62|280
1645304400000|2022-02-19 21:00:00|311.7|308.8|311.81|308.91|311.91|309.01|311.3|308.4|313
1645304700000|2022-02-19 21:05:00|311.82|308.92|311.64|308.74|311.82|308.92|311.57|308.67|297
1645305000000|2022-02-19 21:10:00|311.65|308.75|311.12|308.22|311.67|308.77|310.97|308.07|345
1645305300000|2022-02-19 21:15:00|311.13|308.23|310.28|307.38|311.14|308.24|309.2|306.3|587
1645305600000|2022-02-19 21:20:00|310.29|307.39|310.13|307.23|310.3|307.4|309.67|306.77|372
1645305900000|2022-02-19 21:25:00|310.12|307.22|310.97|308.07|310.97|308.07|310.03|307.13|355
1645306200000|2022-02-19 21:30:00|310.96|308.06|310.38|307.48|311.17|308.27|310.28|307.38|429
1645306500000|2022-02-19 21:35:00|310.39|307.49|310.76|307.86|310.76|307.86|310.37|307.47|307
1645306800000|2022-02-19 21:40:00|310.71|307.81|310.75|307.85|310.82|307.92|310.39|307.49|310
1645307100000|2022-02-19 21:45:00|310.77|307.87|310.77|307.87|310.81|307.91|310.54|307.64|293
1645307400000|2022-02-19 21:50:00|310.76|307.86|311.01|308.11|311.2|308.3|310.68|307.78|260
1645307700000|2022-02-19 21:55:00|311|308.1|310.97|308.07|311.02|308.12|310.79|307.89|350
1645308000000|2022-02-19 22:00:00|310.98|308.08|310.73|307.83|311.57|308.67|310.73|307.83|388
1645308300000|2022-02-19 22:05:00|310.7|307.8|310.78|307.88|310.87|307.97|310.62|307.72|285
1645308600000|2022-02-19 22:10:00|310.79|307.89|310.78|307.88|310.81|307.91|310.33|307.43|321
1645308900000|2022-02-19 22:15:00|310.8|307.9|310.82|307.92|311.03|308.13|310.75|307.85|224
1645309200000|2022-02-19 22:20:00|310.81|307.91|310.95|308.05|310.96|308.06|310.08|307.18|201
1645309500000|2022-02-19 22:25:00|310.97|308.07|311.53|308.63|311.63|308.73|310.88|307.98|174
1645309800000|2022-02-19 22:30:00|311.54|308.64|311.37|308.47|311.56|308.66|311.37|308.47|88
1645310100000|2022-02-19 22:35:00|311.38|308.48|311.64|308.74|311.69|308.79|311.37|308.47|182
1645310400000|2022-02-19 22:40:00|311.63|308.73|312.17|309.27|312.18|309.28|311.61|308.71|109
1645310700000|2022-02-19 22:45:00|312.16|309.26|311.79|308.89|312.2|309.3|311.68|308.78|296
1645311000000|2022-02-19 22:50:00|311.81|308.91|311.65|308.75|311.88|308.98|311.64|308.74|188
1645311300000|2022-02-19 22:55:00|311.66|308.76|311.68|308.78|311.76|308.86|311.62|308.72|124
1645311600000|2022-02-19 23:00:00|311.67|308.77|311.42|308.52|311.85|308.95|311.24|308.34|306
1645311900000|2022-02-19 23:05:00|311.43|308.53|311.45|308.55|311.77|308.87|311.32|308.42|156
1645312200000|2022-02-19 23:10:00|311.47|308.57|312.21|309.31|312.21|309.31|311.47|308.57|251
1645312500000|2022-02-19 23:15:00|312.16|309.26|312.41|309.51|312.42|309.52|312.16|309.26|283
1645312800000|2022-02-19 23:20:00|312.37|309.47|312.26|309.36|312.41|309.51|312.16|309.26|223
1645313100000|2022-02-19 23:25:00|312.24|309.34|311.94|309.04|312.41|309.51|311.87|308.97|262
1645313400000|2022-02-19 23:30:00|311.93|309.03|313.22|310.32|313.25|310.35|311.9|309|344
1645313700000|2022-02-19 23:35:00|313.21|310.31|313.3|310.4|313.33|310.43|313.14|310.24|259
1645314000000|2022-02-19 23:40:00|313.31|310.41|313.19|310.29|313.34|310.44|313.12|310.22|185
1645314300000|2022-02-19 23:45:00|313.2|310.3|313.07|310.17|313.72|310.82|312.66|309.76|283
1645314600000|2022-02-19 23:50:00|313.05|310.15|313.59|310.69|313.95|311.05|313.05|310.15|277
1645314900000|2022-02-19 23:55:00|313.6|310.7|313.47|310.57|313.81|310.91|313.41|310.51|244
1645315200000|2022-02-20 00:00:00|313.48|310.58|314.09|311.19|314.24|311.34|313.4|310.5|294
1645315500000|2022-02-20 00:05:00|314.08|311.18|313.58|310.68|314.08|311.18|313.34|310.44|270
1645315800000|2022-02-20 00:10:00|313.59|310.69|313.29|310.39|313.71|310.81|313.23|310.33|228
1645316100000|2022-02-20 00:15:00|313.3|310.4|312.99|310.09|313.46|310.56|312.97|310.07|166
1645316400000|2022-02-20 00:20:00|312.98|310.08|312.58|309.68|312.99|310.09|312.56|309.66|226
1645316700000|2022-02-20 00:25:00|312.57|309.67|311.88|308.98|312.57|309.67|311.88|308.98|218
1645317000000|2022-02-20 00:30:00|311.87|308.97|311.86|308.96|312.15|309.25|311.64|308.74|366
1645317300000|2022-02-20 00:35:00|311.85|308.95|310.9|308|311.97|309.07|310.8|307.9|264
1645317600000|2022-02-20 00:40:00|310.96|308.06|311.25|308.35|311.45|308.55|310.87|307.97|273
1645317900000|2022-02-20 00:45:00|311.26|308.36|311.33|308.43|311.41|308.51|311.15|308.25|316
1645318200000|2022-02-20 00:50:00|311.34|308.44|311.29|308.39|311.63|308.73|311.11|308.21|361
1645318500000|2022-02-20 00:55:00|311.28|308.38|311.64|308.74|311.83|308.93|311.28|308.38|412
1645318800000|2022-02-20 01:00:00|311.65|308.75|311.11|308.21|311.95|309.05|310.93|308.03|443
1645319100000|2022-02-20 01:05:00|311.1|308.2|310.28|307.38|311.3|308.4|310.02|307.12|434
1645319400000|2022-02-20 01:10:00|310.26|307.36|310.59|307.69|310.68|307.78|310.2|307.3|385
1645319700000|2022-02-20 01:15:00|310.56|307.66|310.08|307.18|310.72|307.82|309.85|306.95|397
1645320000000|2022-02-20 01:20:00|310.09|307.19|310.46|307.56|310.63|307.73|309.9|307|383
1645320300000|2022-02-20 01:25:00|310.47|307.57|310.78|307.88|310.97|308.07|310.45|307.55|354
1645320600000|2022-02-20 01:30:00|310.77|307.87|310.82|307.92|311|308.1|310.66|307.76|357
1645320900000|2022-02-20 01:35:00|310.83|307.93|310.77|307.87|310.87|307.97|310.71|307.81|260
1645321200000|2022-02-20 01:40:00|310.78|307.88|311.7|308.8|311.81|308.91|310.47|307.57|397
1645321500000|2022-02-20 01:45:00|311.71|308.81|312.21|309.31|312.21|309.31|311.68|308.78|418
1645321800000|2022-02-20 01:50:00|312.2|309.3|312.75|309.85|313.3|310.4|312.12|309.22|492
1645322100000|2022-02-20 01:55:00|312.79|309.89|312.88|309.98|313.09|310.19|312.56|309.66|352
1645322400000|2022-02-20 02:00:00|312.89|309.99|312.96|310.06|313.07|310.17|312.59|309.69|360
1645322700000|2022-02-20 02:05:00|312.95|310.05|312.69|309.79|312.95|310.05|312.26|309.36|328
1645323000000|2022-02-20 02:10:00|312.71|309.81|312.57|309.67|312.76|309.86|312.4|309.5|293
1645323300000|2022-02-20 02:15:00|312.56|309.66|312.85|309.95|312.92|310.02|312.55|309.65|312
1645323600000|2022-02-20 02:20:00|312.88|309.98|312.73|309.83|313.23|310.33|312.34|309.44|376
1645323900000|2022-02-20 02:25:00|312.74|309.84|312.85|309.95|312.85|309.95|312.53|309.63|273
1645324200000|2022-02-20 02:30:00|312.87|309.97|312.02|309.12|312.97|310.07|311.83|308.93|411
1645324500000|2022-02-20 02:35:00|312.03|309.13|311.86|308.96|312.18|309.28|311.81|308.91|304
1645324800000|2022-02-20 02:40:00|311.83|308.93|311.62|308.72|311.83|308.93|310.96|308.06|311
1645325100000|2022-02-20 02:45:00|311.63|308.73|311.8|308.9|312.34|309.44|311.43|308.53|309
1645325400000|2022-02-20 02:50:00|311.81|308.91|311.34|308.44|311.81|308.91|311.27|308.37|174
1645325700000|2022-02-20 02:55:00|311.27|308.37|310.18|307.28|311.31|308.41|309.89|306.99|482
1645326000000|2022-02-20 03:00:00|310.19|307.29|310.37|307.47|310.4|307.5|309.78|306.88|398
1645326300000|2022-02-20 03:05:00|310.38|307.48|310.17|307.27|310.64|307.74|310.1|307.2|367
1645326600000|2022-02-20 03:10:00|310.16|307.26|310.31|307.41|310.52|307.62|309.83|306.93|322
1645326900000|2022-02-20 03:15:00|310.3|307.4|310.69|307.79|311.63|308.73|310.14|307.24|277
1645327200000|2022-02-20 03:20:00|310.7|307.8|310.07|307.17|310.7|307.8|309.91|307.01|245
1645327500000|2022-02-20 03:25:00|310.03|307.13|310|307.1|310.03|307.13|309.41|306.51|379
1645327800000|2022-02-20 03:30:00|310.01|307.11|309.8|306.9|310.38|307.48|309.16|306.26|318
1645328100000|2022-02-20 03:35:00|309.75|306.85|310.35|307.45|310.95|308.05|309.58|306.68|409
1645328400000|2022-02-20 03:40:00|310.36|307.46|309.77|306.87|310.44|307.54|309.17|306.27|341
1645328700000|2022-02-20 03:45:00|309.78|306.88|310.04|307.14|310.57|307.67|309.69|306.79|305
1645329000000|2022-02-20 03:50:00|310.03|307.13|309.53|306.63|310.22|307.32|309.23|306.33|341
1645329300000|2022-02-20 03:55:00|309.54|306.64|309.68|306.78|310.09|307.19|309.48|306.58|284
1645329600000|2022-02-20 04:00:00|309.69|306.79|309.63|306.73|310.26|307.36|309.54|306.64|333
1645329900000|2022-02-20 04:05:00|309.66|306.76|309.32|306.42|309.77|306.87|309.02|306.12|248
1645330200000|2022-02-20 04:10:00|309.33|306.43|310.01|307.11|310.07|307.17|309.19|306.29|311
1645330500000|2022-02-20 04:15:00|310|307.1|310.39|307.49|310.6|307.7|309.65|306.75|343
1645330800000|2022-02-20 04:20:00|310.38|307.48|309.55|306.65|310.39|307.49|309.5|306.6|341
1645331100000|2022-02-20 04:25:00|309.54|306.64|309.17|306.27|309.64|306.74|308.84|305.94|312
1645331400000|2022-02-20 04:30:00|309.15|306.25|307.97|305.07|309.66|306.76|307.74|304.84|537
1645331700000|2022-02-20 04:35:00|307.96|305.06|306.76|303.86|307.98|305.08|306.32|303.42|614
1645332000000|2022-02-20 04:40:00|306.77|303.87|306.99|304.09|307.18|304.28|306.55|303.65|466
1645332300000|2022-02-20 04:45:00|306.98|304.08|306.78|303.88|307.26|304.36|306.22|303.32|419
1645332600000|2022-02-20 04:50:00|306.81|303.91|306.56|303.66|307.12|304.22|306.11|303.21|483
1645332900000|2022-02-20 04:55:00|306.58|303.68|306.18|303.28|306.75|303.85|305.55|302.65|402
1645333200000|2022-02-20 05:00:00|306.15|303.25|306.17|303.27|306.45|303.55|305.73|302.83|529
1645333500000|2022-02-20 05:05:00|306.19|303.29|306.21|303.31|306.6|303.7|306.18|303.28|399
1645333800000|2022-02-20 05:10:00|306.23|303.33|307.25|304.35|307.51|304.61|306.22|303.32|503
1645334100000|2022-02-20 05:15:00|307.26|304.36|306.94|304.04|307.35|304.45|306.93|304.03|427
1645334400000|2022-02-20 05:20:00|306.95|304.05|306.16|303.26|306.96|304.06|306|303.1|467
1645334700000|2022-02-20 05:25:00|306.17|303.27|306|303.1|306.63|303.73|305.79|302.89|465
1645335000000|2022-02-20 05:30:00|306.02|303.12|305.35|302.45|306.03|303.13|305.35|302.45|475
1645335300000|2022-02-20 05:35:00|305.38|302.48|305.47|302.57|305.49|302.59|304.89|301.99|460
1645335600000|2022-02-20 05:40:00|305.46|302.56|305.08|302.18|305.66|302.76|305.08|302.18|435
1645335900000|2022-02-20 05:45:00|305.07|302.17|304.69|301.79|305.57|302.67|304.67|301.77|416
1645336200000|2022-02-20 05:50:00|304.68|301.78|303.58|300.68|304.72|301.82|303.3|300.4|783
1645336500000|2022-02-20 05:55:00|303.52|300.62|303.65|300.75|304.41|301.51|303.49|300.59|693
1645336800000|2022-02-20 06:00:00|303.66|300.76|303.71|300.81|304.34|301.44|303.5|300.6|567
1645337100000|2022-02-20 06:05:00|303.7|300.8|303.18|300.28|303.9|301|303.12|300.22|476
1645337400000|2022-02-20 06:10:00|303.2|300.3|301.61|298.71|303.21|300.31|300.4|297.5|808
1645337700000|2022-02-20 06:15:00|301.65|298.75|302.13|299.23|302.17|299.27|300.53|297.63|597
1645338000000|2022-02-20 06:20:00|302.12|299.22|301.82|298.92|302.86|299.96|301.81|298.91|573
1645338300000|2022-02-20 06:25:00|301.83|298.93|302.01|299.11|302.49|299.59|301.83|298.93|423
1645338600000|2022-02-20 06:30:00|302|299.1|301.36|298.46|302.39|299.49|301.32|298.42|491
1645338900000|2022-02-20 06:35:00|301.37|298.47|300.65|297.75|302.1|299.2|300.25|297.35|555
1645339200000|2022-02-20 06:40:00|300.64|297.74|301.77|298.87|302.19|299.29|300.36|297.46|673
1645339500000|2022-02-20 06:45:00|301.76|298.86|302.07|299.17|302.16|299.26|301.26|298.36|585
1645339800000|2022-02-20 06:50:00|302.04|299.14|301.05|298.15|302.07|299.17|300.91|298.01|522
1645340100000|2022-02-20 06:55:00|301.04|298.14|301.02|298.12|301.42|298.52|300.87|297.97|390
1645340400000|2022-02-20 07:00:00|300.98|298.08|301.81|298.91|301.98|299.08|300.59|297.69|429
1645340700000|2022-02-20 07:05:00|301.83|298.93|300.34|297.44|302.32|299.42|300.3|297.4|512
1645341000000|2022-02-20 07:10:00|300.33|297.43|300.33|297.43|300.95|298.05|300.02|297.12|475
1645341300000|2022-02-20 07:15:00|300.4|297.5|300.3|297.4|300.83|297.93|300.2|297.3|435
1645341600000|2022-02-20 07:20:00|300.29|297.39|301.64|298.74|303.02|300.12|300.29|297.39|620
1645341900000|2022-02-20 07:25:00|301.63|298.73|302.47|299.57|303.04|300.14|301.55|298.65|479
1645342200000|2022-02-20 07:30:00|302.48|299.58|303.4|300.5|303.4|300.5|302.43|299.53|372
1645342500000|2022-02-20 07:35:00|303.41|300.51|303.18|300.28|303.54|300.64|302.82|299.92|368
1645342800000|2022-02-20 07:40:00|303.19|300.29|301.91|299.01|303.22|300.32|301.74|298.84|439
1645343100000|2022-02-20 07:45:00|301.92|299.02|302.17|299.27|302.32|299.42|301.18|298.28|473
1645343400000|2022-02-20 07:50:00|302.18|299.28|302.95|300.05|303.25|300.35|302.17|299.27|352
1645343700000|2022-02-20 07:55:00|302.96|300.06|303.08|300.18|303.14|300.24|302.68|299.78|236
1645344000000|2022-02-20 08:00:00|303.09|300.19|302.62|299.72|303.09|300.19|302.11|299.21|468
1645344300000|2022-02-20 08:05:00|302.64|299.74|302.57|299.67|303.11|300.21|302.55|299.65|364
1645344600000|2022-02-20 08:10:00|302.56|299.66|301.91|299.01|302.59|299.69|301.77|298.87|334
1645344900000|2022-02-20 08:15:00|301.9|299|301.77|298.87|301.91|299.01|301.29|298.39|325
1645345200000|2022-02-20 08:20:00|301.78|298.88|299.7|296.8|301.86|298.96|299.56|296.66|620
1645345500000|2022-02-20 08:25:00|299.73|296.83|300.54|297.64|300.55|297.65|299.73|296.83|592
1645345800000|2022-02-20 08:30:00|300.53|297.63|300.87|297.97|301.01|298.11|299.79|296.89|540
1645346100000|2022-02-20 08:35:00|300.9|298|299.67|296.77|301.03|298.13|299.22|296.32|519
1645346400000|2022-02-20 08:40:00|299.68|296.78|299.58|296.68|300.31|297.41|299.12|296.22|571
1645346700000|2022-02-20 08:45:00|299.57|296.67|299.52|296.62|300.09|297.19|298.91|296.01|611
1645347000000|2022-02-20 08:50:00|299.53|296.63|300.39|297.49|300.4|297.5|299.53|296.63|454
1645347300000|2022-02-20 08:55:00|300.37|297.47|299.1|296.2|300.47|297.57|298.84|295.94|593
1645347600000|2022-02-20 09:00:00|299.12|296.22|298.78|295.88|299.82|296.92|298.77|295.87|692
1645347900000|2022-02-20 09:05:00|298.79|295.89|300|297.1|300.2|297.3|298.32|295.42|698
1645348200000|2022-02-20 09:10:00|300.01|297.11|301|298.1|301.31|298.41|300.01|297.11|677
1645348500000|2022-02-20 09:15:00|300.96|298.06|301.16|298.26|301.36|298.46|300.59|297.69|535
1645348800000|2022-02-20 09:20:00|301.17|298.27|299.96|297.06|301.21|298.31|299.91|297.01|553
1645349100000|2022-02-20 09:25:00|299.98|297.08|299.61|296.71|300.03|297.13|299.23|296.33|566
1645349400000|2022-02-20 09:30:00|299.62|296.72|300.02|297.12|300.69|297.79|299.22|296.32|591
1645349700000|2022-02-20 09:35:00|300|297.1|301.39|298.49|301.57|298.67|299.88|296.98|498
1645350000000|2022-02-20 09:40:00|301.41|298.51|301.77|298.87|302.23|299.33|300.97|298.07|550
1645350300000|2022-02-20 09:45:00|301.78|298.88|301.87|298.97|302.08|299.18|301.54|298.64|474
1645350600000|2022-02-20 09:50:00|301.88|298.98|301.52|298.62|301.88|298.98|300.92|298.02|507
1645350900000|2022-02-20 09:55:00|301.51|298.61|301.29|298.39|301.55|298.65|300.99|298.09|423
1645351200000|2022-02-20 10:00:00|301.3|298.4|302.61|299.71|302.71|299.81|301.3|298.4|544
1645351500000|2022-02-20 10:05:00|302.59|299.69|302.78|299.88|302.99|300.09|302.31|299.41|532
1645351800000|2022-02-20 10:10:00|302.79|299.89|302.6|299.7|302.93|300.03|302.49|299.59|552
1645352100000|2022-02-20 10:15:00|302.59|299.69|303.04|300.14|303.42|300.52|302.48|299.58|392
1645352400000|2022-02-20 10:20:00|303.06|300.16|303.46|300.56|303.53|300.63|303.04|300.14|392
1645352700000|2022-02-20 10:25:00|303.47|300.57|303.37|300.47|303.7|300.8|303.21|300.31|347
1645353000000|2022-02-20 10:30:00|303.36|300.46|303.41|300.51|303.59|300.69|303.12|300.22|383
1645353300000|2022-02-20 10:35:00|303.39|300.49|302.71|299.81|303.41|300.51|302.32|299.42|391
1645353600000|2022-02-20 10:40:00|302.72|299.82|302.53|299.63|303.02|300.12|302.38|299.48|388
1645353900000|2022-02-20 10:45:00|302.54|299.64|302.08|299.18|302.54|299.64|301.9|299|352
1645354200000|2022-02-20 10:50:00|302.07|299.17|301.37|298.47|302.08|299.18|301.07|298.17|466
1645354500000|2022-02-20 10:55:00|301.35|298.45|301.21|298.31|301.6|298.7|301.15|298.25|319
1645354800000|2022-02-20 11:00:00|301.19|298.29|300.95|298.05|301.46|298.56|300.7|297.8|457
1645355100000|2022-02-20 11:05:00|300.96|298.06|301.27|298.37|301.35|298.45|300.91|298.01|386
1645355400000|2022-02-20 11:10:00|301.2|298.3|301.46|298.56|301.66|298.76|300.96|298.06|366
1645355700000|2022-02-20 11:15:00|301.36|298.46|301.39|298.49|301.54|298.64|301.17|298.27|464
1645356000000|2022-02-20 11:20:00|301.34|298.44|301.55|298.65|302.22|299.32|301.34|298.44|438
1645356300000|2022-02-20 11:25:00|301.54|298.64|301.32|298.42|301.76|298.86|301.09|298.19|433
1645356600000|2022-02-20 11:30:00|301.33|298.43|301.52|298.62|301.57|298.67|301.16|298.26|473
1645356900000|2022-02-20 11:35:00|301.48|298.58|301.77|298.87|302.11|299.21|301.48|298.58|437
1645357200000|2022-02-20 11:40:00|301.76|298.86|301.99|299.09|302.15|299.25|301.73|298.83|391
1645357500000|2022-02-20 11:45:00|302|299.1|302.9|300|303.25|300.35|301.95|299.05|498
1645357800000|2022-02-20 11:50:00|302.89|299.99|302.95|300.05|303.21|300.31|302.62|299.72|479
1645358100000|2022-02-20 11:55:00|302.94|300.04|303.16|300.26|303.4|300.5|302.69|299.79|480
1645358400000|2022-02-20 12:00:00|303.22|300.32|303.05|300.15|303.43|300.53|302.97|300.07|489
1645358700000|2022-02-20 12:05:00|303.03|300.13|302.83|299.93|303.1|300.2|302.57|299.67|402
1645359000000|2022-02-20 12:10:00|302.84|299.94|303.58|300.68|304.13|301.23|302.71|299.81|533
1645359300000|2022-02-20 12:15:00|303.56|300.66|304.96|302.06|305.08|302.18|303.51|300.61|635
1645359600000|2022-02-20 12:20:00|304.95|302.05|304.33|301.43|305.63|302.73|304.29|301.39|639
1645359900000|2022-02-20 12:25:00|304.34|301.44|302.87|299.97|304.34|301.44|302.77|299.87|604
1645360200000|2022-02-20 12:30:00|302.88|299.98|302.86|299.96|303.43|300.53|302.74|299.84|518
1645360500000|2022-02-20 12:35:00|302.85|299.95|302.86|299.96|303.06|300.16|302.63|299.73|445
1645360800000|2022-02-20 12:40:00|302.84|299.94|303.32|300.42|303.5|300.6|302.77|299.87|428
1645361100000|2022-02-20 12:45:00|303.33|300.43|303.05|300.15|303.33|300.43|302.8|299.9|400
1645361400000|2022-02-20 12:50:00|303.01|300.11|301.99|299.09|303.05|300.15|301.95|299.05|502
1645361700000|2022-02-20 12:55:00|301.98|299.08|302.08|299.18|302.5|299.6|301.94|299.04|444
1645362000000|2022-02-20 13:00:00|302.09|299.19|302.27|299.37|302.63|299.73|301.78|298.88|510
1645362300000|2022-02-20 13:05:00|302.29|299.39|302.29|299.39|302.57|299.67|302.15|299.25|471
1645362600000|2022-02-20 13:10:00|302.3|299.4|302.08|299.18|302.7|299.8|302.03|299.13|384
1645362900000|2022-02-20 13:15:00|302.04|299.14|302.63|299.73|302.78|299.88|302.02|299.12|492
1645363200000|2022-02-20 13:20:00|302.62|299.72|302.1|299.2|303.28|300.38|301.98|299.08|511
1645363500000|2022-02-20 13:25:00|302.09|299.19|301.93|299.03|302.28|299.38|301.63|298.73|422
1645363800000|2022-02-20 13:30:00|301.94|299.04|301.41|298.51|302.24|299.34|301.37|298.47|453
1645364100000|2022-02-20 13:35:00|301.44|298.54|302.28|299.38|302.36|299.46|301.36|298.46|473
1645364400000|2022-02-20 13:40:00|302.29|299.39|302.73|299.83|302.77|299.87|302.21|299.31|479
1645364700000|2022-02-20 13:45:00|302.68|299.78|302.32|299.42|302.74|299.84|302.11|299.21|405
1645365000000|2022-02-20 13:50:00|302.33|299.43|302.48|299.58|302.53|299.63|302.29|299.39|414
1645365300000|2022-02-20 13:55:00|302.44|299.54|302.08|299.18|303.02|300.12|302.05|299.15|409
1645365600000|2022-02-20 14:00:00|302.09|299.19|302.56|299.66|302.69|299.79|301.87|298.97|469
1645365900000|2022-02-20 14:05:00|302.58|299.68|301.96|299.06|302.6|299.7|301.92|299.02|455
1645366200000|2022-02-20 14:10:00|301.95|299.05|301.51|298.61|301.95|299.05|301.1|298.2|427
1645366500000|2022-02-20 14:15:00|301.48|298.58|299.33|296.43|301.48|298.58|298.76|295.86|560
1645366800000|2022-02-20 14:20:00|299.32|296.42|300.61|297.71|301.01|298.11|298.51|295.61|694
1645367100000|2022-02-20 14:25:00|300.6|297.7|300.85|297.95|301.56|298.66|300.59|297.69|573
1645367400000|2022-02-20 14:30:00|300.86|297.96|300.13|297.23|300.9|298|299.61|296.71|557
1645367700000|2022-02-20 14:35:00|300.12|297.22|300.83|297.93|301.08|298.18|299.89|296.99|503
1645368000000|2022-02-20 14:40:00|300.81|297.91|300.54|297.64|300.97|298.07|300.29|297.39|366
1645368300000|2022-02-20 14:45:00|300.53|297.63|299.8|296.9|300.74|297.84|299.53|296.63|351
1645368600000|2022-02-20 14:50:00|299.81|296.91|300.2|297.3|300.22|297.32|299.31|296.41|484
1645368900000|2022-02-20 14:55:00|300.21|297.31|300.7|297.8|300.86|297.96|300.17|297.27|381
1645369200000|2022-02-20 15:00:00|300.71|297.81|301.1|298.2|301.1|298.2|300.34|297.44|460
1645369500000|2022-02-20 15:05:00|301.09|298.19|300.86|297.96|301.33|298.43|300.76|297.86|352
1645369800000|2022-02-20 15:10:00|300.85|297.95|300.66|297.76|300.86|297.96|300.27|297.37|316
1645370100000|2022-02-20 15:15:00|300.65|297.75|300.71|297.81|300.72|297.82|300.43|297.53|293
1645370400000|2022-02-20 15:20:00|300.72|297.82|301.05|298.15|301.49|298.59|300.68|297.78|418
1645370700000|2022-02-20 15:25:00|301.06|298.16|300.94|298.04|301.14|298.24|300.53|297.63|276
1645371000000|2022-02-20 15:30:00|300.93|298.03|301.04|298.14|301.19|298.29|300.47|297.57|297
1645371300000|2022-02-20 15:35:00|301.03|298.13|301.77|298.87|302.01|299.11|300.89|297.99|487
1645371600000|2022-02-20 15:40:00|301.76|298.86|301.68|298.78|302.01|299.11|301.57|298.67|457
1645371900000|2022-02-20 15:45:00|301.69|298.79|301.93|299.03|302.01|299.11|301.41|298.51|271
1645372200000|2022-02-20 15:50:00|301.92|299.02|302.75|299.85|302.88|299.98|301.9|299|387
1645372500000|2022-02-20 15:55:00|302.79|299.89|302.21|299.31|302.89|299.99|302.12|299.22|488
1645372800000|2022-02-20 16:00:00|302.2|299.3|302.24|299.34|302.45|299.55|301.77|298.87|516
1645373100000|2022-02-20 16:05:00|302.23|299.33|302.72|299.82|303.04|300.14|302.22|299.32|529
1645373400000|2022-02-20 16:10:00|302.73|299.83|303.37|300.47|303.4|300.5|302.53|299.63|542
1645373700000|2022-02-20 16:15:00|303.38|300.48|303.27|300.37|303.49|300.59|302.78|299.88|545
1645374000000|2022-02-20 16:20:00|303.28|300.38|302.84|299.94|303.36|300.46|302.84|299.94|503
1645374300000|2022-02-20 16:25:00|302.83|299.93|302.59|299.69|303.02|300.12|302.34|299.44|465
1645374600000|2022-02-20 16:30:00|302.56|299.66|302.05|299.15|302.61|299.71|301.69|298.79|464
1645374900000|2022-02-20 16:35:00|302.08|299.18|301.39|298.49|302.46|299.56|301.38|298.48|518
1645375200000|2022-02-20 16:40:00|301.42|298.52|300.96|298.06|301.56|298.66|300.9|298|588
1645375500000|2022-02-20 16:45:00|300.95|298.05|301.41|298.51|301.67|298.77|300.92|298.02|317
1645375800000|2022-02-20 16:50:00|301.42|298.52|301.25|298.35|301.55|298.65|301.2|298.3|470
1645376100000|2022-02-20 16:55:00|301.28|298.38|301.27|298.37|301.67|298.77|301.09|298.19|459
1645376400000|2022-02-20 17:00:00|301.29|298.39|301.48|298.58|301.54|298.64|300.87|297.97|500
1645376700000|2022-02-20 17:05:00|301.49|298.59|302.32|299.42|302.51|299.61|301.41|298.51|383
1645377000000|2022-02-20 17:10:00|302.3|299.4|302.23|299.33|302.3|299.4|302.03|299.13|399
1645377300000|2022-02-20 17:15:00|302.22|299.32|301.96|299.06|302.36|299.46|301.94|299.04|407
1645377600000|2022-02-20 17:20:00|301.91|299.01|301.98|299.08|302.25|299.35|301.86|298.96|436
1645377900000|2022-02-20 17:25:00|301.97|299.07|301.43|298.53|301.97|299.07|301.25|298.35|487
1645378200000|2022-02-20 17:30:00|301.47|298.57|301.29|298.39|301.5|298.6|301.06|298.16|381
1645378500000|2022-02-20 17:35:00|301.3|298.4|301.43|298.53|301.77|298.87|301.29|298.39|272
1645378800000|2022-02-20 17:40:00|301.42|298.52|302.01|299.11|302.22|299.32|301.42|298.52|307
1645379100000|2022-02-20 17:45:00|302.03|299.13|302.5|299.6|302.54|299.64|302.03|299.13|284
1645379400000|2022-02-20 17:50:00|302.49|299.59|302.13|299.23|302.5|299.6|301.69|298.79|292
1645379700000|2022-02-20 17:55:00|302.14|299.24|301.98|299.08|302.32|299.42|301.81|298.91|237
1645380000000|2022-02-20 18:00:00|301.95|299.05|301.73|298.83|301.96|299.06|301.63|298.73|279
1645380300000|2022-02-20 18:05:00|301.74|298.84|301.9|299|301.94|299.04|301.65|298.75|263
1645380600000|2022-02-20 18:10:00|301.91|299.01|302.89|299.99|302.91|300.01|301.48|298.58|511
1645380900000|2022-02-20 18:15:00|302.85|299.95|302.73|299.83|302.89|299.99|302.55|299.65|299
1645381200000|2022-02-20 18:20:00|302.74|299.84|302.45|299.55|302.94|300.04|302.3|299.4|204
1645381500000|2022-02-20 18:25:00|302.44|299.54|302.35|299.45|302.46|299.56|302.18|299.28|250
1645381800000|2022-02-20 18:30:00|302.32|299.42|303.38|300.48|303.68|300.78|302.28|299.38|453
1645382100000|2022-02-20 18:35:00|303.37|300.47|303.45|300.55|303.51|300.61|303.26|300.36|207
1645382400000|2022-02-20 18:40:00|303.44|300.54|303.3|300.4|303.75|300.85|303.09|300.19|295
1645382700000|2022-02-20 18:45:00|303.32|300.42|304.15|301.25|304.25|301.35|303.23|300.33|345
1645383000000|2022-02-20 18:50:00|304.13|301.23|304|301.1|304.15|301.25|303.72|300.82|203
1645383300000|2022-02-20 18:55:00|303.99|301.09|304.13|301.23|304.16|301.26|303.88|300.98|225
1645383600000|2022-02-20 19:00:00|304.14|301.24|304.06|301.16|304.14|301.24|303.77|300.87|322
1645383900000|2022-02-20 19:05:00|304.01|301.11|303.75|300.85|304.2|301.3|303.68|300.78|334
1645384200000|2022-02-20 19:10:00|303.73|300.83|303.49|300.59|303.98|301.08|303.28|300.38|374
1645384500000|2022-02-20 19:15:00|303.51|300.61|302.98|300.08|303.54|300.64|302.97|300.07|396
1645384800000|2022-02-20 19:20:00|302.99|300.09|303.19|300.29|303.43|300.53|302.77|299.87|426
1645385100000|2022-02-20 19:25:00|303.18|300.28|303.09|300.19|303.33|300.43|303.05|300.15|368
1645385400000|2022-02-20 19:30:00|303.08|300.18|303.18|300.28|303.25|300.35|303|300.1|378
1645385700000|2022-02-20 19:35:00|303.14|300.24|303.01|300.11|303.17|300.27|302.78|299.88|379
1645386000000|2022-02-20 19:40:00|303.02|300.12|302.84|299.94|303.08|300.18|302.77|299.87|286
1645386300000|2022-02-20 19:45:00|302.83|299.93|303.12|300.22|303.15|300.25|302.72|299.82|301
1645386600000|2022-02-20 19:50:00|303.13|300.23|302.8|299.9|303.16|300.26|302.73|299.83|390
1645386900000|2022-02-20 19:55:00|302.79|299.89|302.79|299.89|302.97|300.07|302.73|299.83|355
1645387200000|2022-02-20 20:00:00|302.78|299.88|302.29|299.39|302.97|300.07|302.07|299.17|418
1645387500000|2022-02-20 20:05:00|302.28|299.38|301.93|299.03|302.41|299.51|301.8|298.9|400
1645387800000|2022-02-20 20:10:00|301.91|299.01|301.89|298.99|302.04|299.14|301.61|298.71|372
1645388100000|2022-02-20 20:15:00|301.9|299|301.88|298.98|302.06|299.16|301.77|298.87|370
1645388400000|2022-02-20 20:20:00|301.87|298.97|301.95|299.05|302.25|299.35|301.83|298.93|379
1645388700000|2022-02-20 20:25:00|301.94|299.04|301.58|298.68|302.22|299.32|301.36|298.46|386
1645389000000|2022-02-20 20:30:00|301.51|298.61|302.92|298.02|303.03|298.66|301.38|297.47|416
1645389300000|2022-02-20 20:35:00|303|298.1|303.1|298.2|303.21|298.31|302.91|298.01|365
1645389600000|2022-02-20 20:40:00|303.09|298.19|303.65|298.75|303.83|298.93|303.07|298.17|361
1645389900000|2022-02-20 20:45:00|303.64|298.74|303.54|298.64|303.78|298.88|303.46|298.56|325
1645390200000|2022-02-20 20:50:00|303.55|298.65|303.2|298.3|303.73|298.83|303.07|298.17|428
1645390500000|2022-02-20 20:55:00|303.19|298.29|303.26|298.36|303.32|298.42|303.07|298.17|390
1645390800000|2022-02-20 21:00:00|303.22|298.32|303.83|298.93|304.48|299.58|303.22|298.32|438
1645391100000|2022-02-20 21:05:00|303.79|298.89|302.67|297.77|303.83|298.93|302.61|297.71|517
1645391400000|2022-02-20 21:10:00|302.66|297.76|301.86|296.96|302.76|297.86|301.78|296.88|493
1645391700000|2022-02-20 21:15:00|301.85|296.95|302.21|297.31|302.32|297.42|301.83|296.93|499
1645392000000|2022-02-20 21:20:00|302.2|297.3|301.96|297.06|302.5|297.6|301.56|296.66|491
1645392300000|2022-02-20 21:25:00|301.98|297.08|301.72|296.82|302.17|297.27|301.54|296.64|491
1645392600000|2022-02-20 21:30:00|301.73|296.83|301.89|296.99|302.06|297.16|301.45|296.55|493
1645392900000|2022-02-20 21:35:00|301.88|296.98|301.63|296.73|302.23|297.33|300.94|296.04|593
1645393200000|2022-02-20 21:40:00|301.64|296.74|301.05|296.15|301.67|296.77|300.51|295.61|501
1645393500000|2022-02-20 21:45:00|301.07|296.17|301.86|296.96|302.14|297.24|300.96|296.06|554
1645393800000|2022-02-20 21:50:00|301.88|296.98|302.1|297.2|302.14|297.24|301.74|296.84|449
1645394100000|2022-02-20 21:55:00|302.11|297.21|302.27|297.37|302.36|297.46|301.67|296.77|450
1645394400000|2022-02-20 22:00:00|302.29|297.39|302.03|299.13|302.95|299.41|301.73|297.34|524
1645394700000|2022-02-20 22:05:00|302.02|299.12|302.43|299.53|302.49|299.59|301.88|298.98|582
1645395000000|2022-02-20 22:10:00|302.44|299.54|301.9|299|303.2|300.3|301.77|298.87|559
1645395300000|2022-02-20 22:15:00|301.91|299.01|302.52|299.62|302.55|299.65|301.87|298.97|397
1645395600000|2022-02-20 22:20:00|302.53|299.63|302.29|299.39|302.53|299.63|301.9|299|299
1645395900000|2022-02-20 22:25:00|302.28|299.38|303.47|300.57|303.51|300.61|302.26|299.36|292
1645396200000|2022-02-20 22:30:00|303.46|300.56|303.61|300.71|303.72|300.82|303.46|300.56|158
1645396500000|2022-02-20 22:35:00|303.6|300.7|302.71|299.81|303.63|300.73|302.71|299.81|202
1645396800000|2022-02-20 22:40:00|302.7|299.8|303.32|300.42|303.34|300.44|302.56|299.66|261
1645397100000|2022-02-20 22:45:00|303.27|300.37|304.15|301.25|304.17|301.27|303.24|300.34|261
1645397400000|2022-02-20 22:50:00|304.18|301.28|306.12|303.22|306.5|303.6|304.02|301.12|713
1645397700000|2022-02-20 22:55:00|306.11|303.21|306.74|303.84|306.82|303.92|305.77|302.87|469
1645398000000|2022-02-20 23:00:00|306.7|303.8|306.66|303.76|307.98|305.08|306.5|303.6|840
1645398300000|2022-02-20 23:05:00|306.65|303.75|307.47|304.57|308.28|305.38|306.57|303.67|597
1645398600000|2022-02-20 23:10:00|307.46|304.56|307.48|304.58|308.27|305.37|307.31|304.41|557
1645398900000|2022-02-20 23:15:00|307.49|304.59|305.84|302.94|307.49|304.59|305.2|302.3|649
1645399200000|2022-02-20 23:20:00|305.85|302.95|305.18|302.28|305.97|303.07|304.7|301.8|559
1645399500000|2022-02-20 23:25:00|305.17|302.27|305.68|302.78|306.05|303.15|305.15|302.25|466
1645399800000|2022-02-20 23:30:00|305.66|302.76|306.74|303.84|306.82|303.92|305.29|302.39|634
1645400100000|2022-02-20 23:35:00|306.72|303.82|306.66|303.76|306.72|303.82|305.92|303.02|493
1645400400000|2022-02-20 23:40:00|306.65|303.75|306.06|303.16|306.67|303.77|305.83|302.93|408
1645400700000|2022-02-20 23:45:00|306.07|303.17|304.34|301.44|306.08|303.18|304.34|301.44|673
1645401000000|2022-02-20 23:50:00|304.42|301.52|303.88|300.98|304.84|301.94|303.86|300.96|634
1645401300000|2022-02-20 23:55:00|303.85|300.95|304.28|301.38|304.77|301.87|303.62|300.72|650
1645401600000|2022-02-21 00:00:00|304.22|301.32|302.77|299.87|304.57|301.67|302.59|299.69|733
1645401900000|2022-02-21 00:05:00|302.78|299.88|304.24|301.34|304.44|301.54|302.63|299.73|734
1645402200000|2022-02-21 00:10:00|304.23|301.33|305.14|302.24|305.27|302.37|304.09|301.19|516
1645402500000|2022-02-21 00:15:00|305.12|302.22|304.79|301.89|305.49|302.59|304.78|301.88|472
1645402800000|2022-02-21 00:20:00|304.78|301.88|303.32|300.42|304.78|301.88|303.32|300.42|476
1645403100000|2022-02-21 00:25:00|303.33|300.43|303.38|300.48|303.83|300.93|302.75|299.85|572
1645403400000|2022-02-21 00:30:00|303.35|300.45|303.96|301.06|304.15|301.25|303|300.1|495
1645403700000|2022-02-21 00:35:00|303.95|301.05|304.19|301.29|304.45|301.55|303.83|300.93|353
1645404000000|2022-02-21 00:40:00|304.15|301.25|304.61|301.71|304.69|301.79|304.01|301.11|246
1645404300000|2022-02-21 00:45:00|304.62|301.72|304.05|301.15|304.68|301.78|303.85|300.95|337
1645404600000|2022-02-21 00:50:00|304.02|301.12|305.86|302.96|305.93|303.03|303.99|301.09|727
1645404900000|2022-02-21 00:55:00|305.89|302.99|306.98|304.08|307.08|304.18|305.78|302.88|736
1645405200000|2022-02-21 01:00:00|306.94|304.04|306.72|303.82|307.09|304.19|305.99|303.09|789
1645405500000|2022-02-21 01:05:00|306.74|303.84|309.67|306.77|309.81|306.91|306.71|303.81|798
1645405800000|2022-02-21 01:10:00|309.66|306.76|310.35|307.45|310.84|307.94|309.2|306.3|768
1645406100000|2022-02-21 01:15:00|310.34|307.44|310.61|307.71|310.67|307.77|309.41|306.51|669
1645406400000|2022-02-21 01:20:00|310.63|307.73|310.26|307.36|310.75|307.85|309.6|306.7|744
1645406700000|2022-02-21 01:25:00|310.22|307.32|310.11|307.21|310.36|307.46|309.71|306.81|603
1645407000000|2022-02-21 01:30:00|310.1|307.2|311.14|308.24|311.44|308.54|309.9|307|484
1645407300000|2022-02-21 01:35:00|311.13|308.23|311.96|309.06|311.99|309.09|311.09|308.19|647
1645407600000|2022-02-21 01:40:00|312.02|309.12|311.44|308.54|312.36|309.46|311.21|308.31|523
1645407900000|2022-02-21 01:45:00|311.45|308.55|311.67|308.77|311.76|308.86|310.85|307.95|417
1645408200000|2022-02-21 01:50:00|311.68|308.78|311.52|308.62|311.78|308.88|311.35|308.45|389
1645408500000|2022-02-21 01:55:00|311.58|308.68|310.35|307.45|311.62|308.72|310.19|307.29|393
1645408800000|2022-02-21 02:00:00|310.25|307.35|311.37|308.47|311.39|308.49|310.25|307.35|418
1645409100000|2022-02-21 02:05:00|311.4|308.5|310.9|308|311.44|308.54|310.8|307.9|312
1645409400000|2022-02-21 02:10:00|310.89|307.99|310.92|308.02|311.09|308.19|310.6|307.7|367
1645409700000|2022-02-21 02:15:00|310.93|308.03|311.11|308.21|311.51|308.61|310.93|308.03|343
1645410000000|2022-02-21 02:20:00|311.12|308.22|310.52|307.62|311.2|308.3|310.51|307.61|183
1645410300000|2022-02-21 02:25:00|310.51|307.61|310.72|307.82|311.1|308.2|310.35|307.45|419
1645410600000|2022-02-21 02:30:00|310.79|307.89|311.13|308.23|311.47|308.57|310.76|307.86|466
1645410900000|2022-02-21 02:35:00|311.15|308.25|310.86|307.96|311.46|308.56|310.83|307.93|439
1645411200000|2022-02-21 02:40:00|310.9|308|310.88|307.98|311.12|308.22|310.72|307.82|387
1645411500000|2022-02-21 02:45:00|310.89|307.99|311.16|308.26|311.54|308.64|310.72|307.82|451
1645411800000|2022-02-21 02:50:00|311.17|308.27|310.26|307.36|311.29|308.39|310.2|307.3|476
1645412100000|2022-02-21 02:55:00|310.25|307.35|310.04|307.14|310.5|307.6|309.84|306.94|451
1645412400000|2022-02-21 03:00:00|310.06|307.16|309.99|307.09|310.11|307.21|309.79|306.89|344
1645412700000|2022-02-21 03:05:00|310.02|307.12|310.08|307.18|310.15|307.25|309.86|306.96|419
1645413000000|2022-02-21 03:10:00|310.09|307.19|310.2|307.3|310.26|307.36|309.87|306.97|495
1645413300000|2022-02-21 03:15:00|310.21|307.31|309.57|306.67|310.25|307.35|309.57|306.67|457
1645413600000|2022-02-21 03:20:00|309.56|306.66|309.66|306.76|310.32|307.42|309.39|306.49|420
1645413900000|2022-02-21 03:25:00|309.65|306.75|309.25|306.35|309.68|306.78|309.22|306.32|361
1645414200000|2022-02-21 03:30:00|309.26|306.36|307.92|305.02|309.36|306.46|307.85|304.95|582
1645414500000|2022-02-21 03:35:00|307.91|305.01|308.39|305.49|308.56|305.66|307.91|305.01|566
1645414800000|2022-02-21 03:40:00|308.38|305.48|308.2|305.3|308.57|305.67|307.92|305.02|512
1645415100000|2022-02-21 03:45:00|308.21|305.31|307.79|304.89|308.35|305.45|307.77|304.87|452
1645415400000|2022-02-21 03:50:00|307.8|304.9|307.99|305.09|308.03|305.13|307.37|304.47|470
1645415700000|2022-02-21 03:55:00|308.01|305.11|307.73|304.83|308.04|305.14|307.69|304.79|361
1645416000000|2022-02-21 04:00:00|307.72|304.82|308.23|305.33|308.27|305.37|307.63|304.73|520
1645416300000|2022-02-21 04:05:00|308.21|305.31|308.1|305.2|308.43|305.53|308.1|305.2|440
1645416600000|2022-02-21 04:10:00|308.12|305.22|308.19|305.29|308.35|305.45|307.93|305.03|461
1645416900000|2022-02-21 04:15:00|308.2|305.3|307.77|304.87|308.3|305.4|307.63|304.73|499
1645417200000|2022-02-21 04:20:00|307.78|304.88|307.95|305.05|307.99|305.09|307.64|304.74|375
1645417500000|2022-02-21 04:25:00|307.96|305.06|307.74|304.84|308|305.1|307.69|304.79|313
1645417800000|2022-02-21 04:30:00|307.76|304.86|308.28|305.38|308.49|305.59|307.64|304.74|389
1645418100000|2022-02-21 04:35:00|308.27|305.37|308.1|305.2|308.34|305.44|307.85|304.95|503
1645418400000|2022-02-21 04:40:00|308.09|305.19|307.85|304.95|308.2|305.3|307.7|304.8|417
1645418700000|2022-02-21 04:45:00|307.83|304.93|308.38|305.48|308.55|305.65|307.83|304.93|395
1645419000000|2022-02-21 04:50:00|308.4|305.5|310.55|307.65|310.69|307.79|308.4|305.5|701
1645419300000|2022-02-21 04:55:00|310.58|307.68|311.27|308.37|311.62|308.72|310.15|307.25|639
1645419600000|2022-02-21 05:00:00|311.3|308.4|310.99|308.09|311.73|308.83|310.98|308.08|470
1645419900000|2022-02-21 05:05:00|310.97|308.07|310.53|307.63|310.99|308.09|310.53|307.63|358
1645420200000|2022-02-21 05:10:00|310.54|307.64|310.23|307.33|310.62|307.72|310.21|307.31|324
1645420500000|2022-02-21 05:15:00|310.22|307.32|310.4|307.5|310.57|307.67|309.97|307.07|340
1645420800000|2022-02-21 05:20:00|310.36|307.46|310.51|307.61|310.89|307.99|310.22|307.32|319
1645421100000|2022-02-21 05:25:00|310.52|307.62|310.81|307.91|311.35|308.45|310.52|307.62|463
1645421400000|2022-02-21 05:30:00|310.89|307.99|310.36|307.46|311.38|308.48|310.31|307.41|459
1645421700000|2022-02-21 05:35:00|310.37|307.47|310.15|307.25|310.37|307.47|309.94|307.04|277
1645422000000|2022-02-21 05:40:00|310.14|307.24|309.92|307.02|310.14|307.24|309.89|306.99|183
1645422300000|2022-02-21 05:45:00|309.93|307.03|309.06|306.16|309.93|307.03|309.05|306.15|281
1645422600000|2022-02-21 05:50:00|309.07|306.17|309.29|306.39|309.57|306.67|308.87|305.97|359
1645422900000|2022-02-21 05:55:00|309.3|306.4|308.92|306.02|309.3|306.4|308.8|305.9|219
1645423200000|2022-02-21 06:00:00|308.91|306.01|308.76|305.86|308.94|306.04|308.26|305.36|295
1645423500000|2022-02-21 06:05:00|308.77|305.87|308.64|305.74|309.08|306.18|308.5|305.6|288
1645423800000|2022-02-21 06:10:00|308.67|305.77|308.54|305.64|309.1|306.2|308.47|305.57|354
1645424100000|2022-02-21 06:15:00|308.53|305.63|308.58|305.68|308.92|306.02|308.3|305.4|310
1645424400000|2022-02-21 06:20:00|308.6|305.7|308.73|305.83|308.8|305.9|308.52|305.62|225
1645424700000|2022-02-21 06:25:00|308.79|305.89|308.88|305.98|309.19|306.29|308.67|305.77|240
1645425000000|2022-02-21 06:30:00|308.87|305.97|308.79|305.89|309.09|306.19|308.7|305.8|279
1645425300000|2022-02-21 06:35:00|308.8|305.9|308.73|305.83|308.98|306.08|308.62|305.72|229
1645425600000|2022-02-21 06:40:00|308.7|305.8|308.42|305.52|308.84|305.94|308.23|305.33|240
1645425900000|2022-02-21 06:45:00|308.43|305.53|308.27|305.37|308.76|305.86|308.23|305.33|261
1645426200000|2022-02-21 06:50:00|308.26|305.36|308.4|305.5|308.49|305.59|308.17|305.27|262
1645426500000|2022-02-21 06:55:00|308.39|305.49|308.85|305.95|308.99|306.09|308.24|305.34|342
1645426800000|2022-02-21 07:00:00|308.83|305.93|308.47|305.57|308.91|306.01|308.41|305.51|353
1645427100000|2022-02-21 07:05:00|308.45|305.55|308.41|305.51|308.61|305.71|307.99|305.09|416
1645427400000|2022-02-21 07:10:00|308.43|305.53|308.9|306|308.98|306.08|308.43|305.53|306
1645427700000|2022-02-21 07:15:00|308.91|306.01|308.64|305.74|309|306.1|308.4|305.5|288
1645428000000|2022-02-21 07:20:00|308.72|305.82|309.02|306.12|309.43|306.53|308.69|305.79|407
1645428300000|2022-02-21 07:25:00|309.06|306.16|309.14|306.24|309.35|306.45|308.82|305.92|359
1645428600000|2022-02-21 07:30:00|309.19|306.29|308.28|305.38|309.2|306.3|308.17|305.27|439
1645428900000|2022-02-21 07:35:00|308.31|305.41|308.45|305.55|308.68|305.78|308.26|305.36|309
1645429200000|2022-02-21 07:40:00|308.44|305.54|308.74|305.84|308.82|305.92|308.3|305.4|271
1645429500000|2022-02-21 07:45:00|308.73|305.83|308.69|305.79|308.85|305.95|308.37|305.47|460
1645429800000|2022-02-21 07:50:00|308.66|305.76|308.42|305.52|308.79|305.89|308.21|305.31|289
1645430100000|2022-02-21 07:55:00|308.41|305.51|309.08|306.18|309.18|306.28|308.36|305.46|443
1645430400000|2022-02-21 08:00:00|309.07|306.17|309.73|306.83|309.75|306.85|308.77|305.87|427
1645430700000|2022-02-21 08:05:00|309.74|306.84|309.78|306.88|310.03|307.13|309.38|306.48|438
1645431000000|2022-02-21 08:10:00|309.79|306.89|309.72|306.82|309.83|306.93|309.5|306.6|298
1645431300000|2022-02-21 08:15:00|309.73|306.83|308.81|305.91|309.89|306.99|308.77|305.87|317
1645431600000|2022-02-21 08:20:00|308.82|305.92|309.49|306.59|309.64|306.74|308.48|305.58|387
1645431900000|2022-02-21 08:25:00|309.48|306.58|309.34|306.44|309.54|306.64|309.21|306.31|302
1645432200000|2022-02-21 08:30:00|309.33|306.43|309.34|306.44|309.53|306.63|309.23|306.33|234
1645432500000|2022-02-21 08:35:00|309.33|306.43|308.42|305.52|309.34|306.44|308.24|305.34|660
1645432800000|2022-02-21 08:40:00|308.37|305.47|308.28|305.38|308.41|305.51|308.1|305.2|552
1645433100000|2022-02-21 08:45:00|308.27|305.37|308.23|305.33|308.47|305.57|308.13|305.23|502
1645433400000|2022-02-21 08:50:00|308.27|305.37|308.37|305.47|308.46|305.56|308.15|305.25|426
1645433700000|2022-02-21 08:55:00|308.38|305.48|307.68|304.78|308.46|305.56|307.36|304.46|536
1645434000000|2022-02-21 09:00:00|307.7|304.8|307.24|304.34|308.32|305.42|307.21|304.31|544
1645434300000|2022-02-21 09:05:00|307.23|304.33|307.41|304.51|307.5|304.6|306.99|304.09|539
1645434600000|2022-02-21 09:10:00|307.4|304.5|307.7|304.8|307.8|304.9|307.24|304.34|430
1645434900000|2022-02-21 09:15:00|307.71|304.81|307.69|304.79|307.91|305.01|307.29|304.39|538
1645435200000|2022-02-21 09:20:00|307.7|304.8|307.92|305.02|307.92|305.02|307.58|304.68|457
1645435500000|2022-02-21 09:25:00|307.91|305.01|308.23|305.33|308.74|305.84|307.71|304.81|511
1645435800000|2022-02-21 09:30:00|308.22|305.32|308.21|305.31|308.43|305.53|308.02|305.12|392
1645436100000|2022-02-21 09:35:00|308.2|305.3|307.84|304.94|308.26|305.36|307.8|304.9|360
1645436400000|2022-02-21 09:40:00|307.85|304.95|307.86|304.96|307.98|305.08|307.53|304.63|425
1645436700000|2022-02-21 09:45:00|307.87|304.97|307.84|304.94|307.97|305.07|307.62|304.72|332
1645437000000|2022-02-21 09:50:00|307.85|304.95|307.77|304.87|307.97|305.07|307.75|304.85|325
1645437300000|2022-02-21 09:55:00|307.78|304.88|306.67|303.77|307.8|304.9|306.02|303.12|576
1645437600000|2022-02-21 10:00:00|306.61|303.71|307.23|304.33|307.37|304.47|306.04|303.14|635
1645437900000|2022-02-21 10:05:00|307.24|304.34|307.86|304.96|307.97|305.07|306.56|303.66|534
1645438200000|2022-02-21 10:10:00|307.87|304.97|307.37|304.47|308.03|305.13|307.13|304.23|470
1645438500000|2022-02-21 10:15:00|307.36|304.46|306.81|303.91|307.41|304.51|306.56|303.66|583
1645438800000|2022-02-21 10:20:00|306.83|303.93|305.23|302.33|307.37|304.47|304.74|301.84|726
1645439100000|2022-02-21 10:25:00|305.24|302.34|305.11|302.21|305.54|302.64|304.74|301.84|661
1645439400000|2022-02-21 10:30:00|305.08|302.18|303.82|300.92|305.17|302.27|303.79|300.89|777
1645439700000|2022-02-21 10:35:00|303.86|300.96|302.59|299.69|304.22|301.32|302.59|299.69|749
1645440000000|2022-02-21 10:40:00|302.61|299.71|303.46|300.56|303.67|300.77|302.29|299.39|709
1645440300000|2022-02-21 10:45:00|303.47|300.57|303.72|300.82|303.99|301.09|302.89|299.99|644
1645440600000|2022-02-21 10:50:00|303.73|300.83|303.46|300.56|303.83|300.93|302.89|299.99|544
1645440900000|2022-02-21 10:55:00|303.5|300.6|303.17|300.27|303.66|300.76|303.08|300.18|552
1645441200000|2022-02-21 11:00:00|303.23|300.33|303.56|300.66|303.62|300.72|302.91|300.01|595
1645441500000|2022-02-21 11:05:00|303.59|300.69|302.59|299.69|303.6|300.7|302.58|299.68|557
1645441800000|2022-02-21 11:10:00|302.58|299.68|302.69|299.79|302.93|300.03|302.24|299.34|540
1645442100000|2022-02-21 11:15:00|302.72|299.82|302.95|300.05|303.02|300.12|302.22|299.32|692
1645442400000|2022-02-21 11:20:00|302.96|300.06|302.92|300.02|303.22|300.32|302.85|299.95|542
1645442700000|2022-02-21 11:25:00|302.91|300.01|302.2|299.3|302.91|300.01|302.15|299.25|553
1645443000000|2022-02-21 11:30:00|302.21|299.31|302.18|299.28|302.48|299.58|302.01|299.11|477
1645443300000|2022-02-21 11:35:00|302.17|299.27|299.46|296.56|302.26|299.36|299.2|296.3|805
1645443600000|2022-02-21 11:40:00|299.39|296.49|297.61|294.71|299.66|296.76|297.17|294.27|932
1645443900000|2022-02-21 11:45:00|297.59|294.69|296.22|293.32|298.34|295.44|296.21|293.31|854
1645444200000|2022-02-21 11:50:00|296.25|293.35|297.06|294.16|297.63|294.73|296.05|293.15|796
1645444500000|2022-02-21 11:55:00|297.09|294.19|298.13|295.23|298.43|295.53|297.09|294.19|660
1645444800000|2022-02-21 12:00:00|298.12|295.22|297.69|294.79|298.47|295.57|296.75|293.85|788
1645445100000|2022-02-21 12:05:00|297.72|294.82|297.1|294.2|299.26|296.36|297.03|294.13|814
1645445400000|2022-02-21 12:10:00|297.17|294.27|297.51|294.61|297.86|294.96|297.06|294.16|662
1645445700000|2022-02-21 12:15:00|297.52|294.62|295.83|292.93|297.72|294.82|295.6|292.7|688
1645446000000|2022-02-21 12:20:00|295.81|292.91|297.11|294.21|297.12|294.22|295.29|292.39|733
1645446300000|2022-02-21 12:25:00|297.1|294.2|297.41|294.51|297.94|295.04|297.03|294.13|594
1645446600000|2022-02-21 12:30:00|297.43|294.53|296.83|293.93|297.54|294.64|296.67|293.77|618
1645446900000|2022-02-21 12:35:00|296.82|293.92|296.4|293.5|297.04|294.14|296.07|293.17|633
1645447200000|2022-02-21 12:40:00|296.39|293.49|296|293.1|296.56|293.66|295.46|292.56|653
1645447500000|2022-02-21 12:45:00|296.02|293.12|295.33|292.43|296.29|293.39|295.19|292.29|701
1645447800000|2022-02-21 12:50:00|295.35|292.45|295.13|292.23|295.51|292.61|294.78|291.88|721
1645448100000|2022-02-21 12:55:00|295.2|292.3|296.06|293.16|296.32|293.42|294.93|292.03|732
1645448400000|2022-02-21 13:00:00|296|293.1|295.06|292.16|296.24|293.34|294.77|291.87|580
1645448700000|2022-02-21 13:05:00|295.05|292.15|294.17|291.27|295.27|292.37|294.17|291.27|660
1645449000000|2022-02-21 13:10:00|294.15|291.25|296.5|293.6|296.5|293.6|293.32|290.42|883
1645449300000|2022-02-21 13:15:00|296.47|293.57|295.07|292.17|296.76|293.86|294.8|291.9|816
1645449600000|2022-02-21 13:20:00|295.06|292.16|295.11|292.21|295.21|292.31|294.44|291.54|761
1645449900000|2022-02-21 13:25:00|295.1|292.2|294.87|291.97|295.35|292.45|294.56|291.66|586
1645450200000|2022-02-21 13:30:00|294.86|291.96|295.22|292.32|295.25|292.35|294.38|291.48|562
1645450500000|2022-02-21 13:35:00|295.21|292.31|294.88|291.98|295.65|292.75|294.84|291.94|585
1645450800000|2022-02-21 13:40:00|294.87|291.97|294.89|291.99|295.59|292.69|294.8|291.9|555
1645451100000|2022-02-21 13:45:00|294.88|291.98|295.08|292.18|295.62|292.72|294.86|291.96|530
1645451400000|2022-02-21 13:50:00|295.1|292.2|294.82|291.92|295.45|292.55|294.7|291.8|552
1645451700000|2022-02-21 13:55:00|294.81|291.91|295.41|292.51|296.08|293.18|294.41|291.51|806
1645452000000|2022-02-21 14:00:00|295.37|292.47|295.98|293.08|296.06|293.16|294.27|291.37|768
1645452300000|2022-02-21 14:05:00|295.97|293.07|296.67|293.77|296.72|293.82|295.26|292.36|774
1645452600000|2022-02-21 14:10:00|296.66|293.76|297.92|295.02|298.16|295.26|296.36|293.46|752
1645452900000|2022-02-21 14:15:00|297.91|295.01|303.39|300.49|304.56|301.66|297.09|294.19|930
1645453200000|2022-02-21 14:20:00|303.42|300.52|304.07|301.17|304.89|301.99|302.69|299.79|979
1645453500000|2022-02-21 14:25:00|304.08|301.18|302.94|300.04|305.5|302.6|302.74|299.84|892
1645453800000|2022-02-21 14:30:00|302.93|300.03|303.36|300.46|303.43|300.53|302.13|299.23|813
1645454100000|2022-02-21 14:35:00|303.35|300.45|304.06|301.16|304.36|301.46|302.7|299.8|655
1645454400000|2022-02-21 14:40:00|304.05|301.15|303.71|300.81|304.94|302.04|303.66|300.76|743
1645454700000|2022-02-21 14:45:00|303.7|300.8|304.83|301.93|305.54|302.64|303.48|300.58|752
1645455000000|2022-02-21 14:50:00|304.86|301.96|304.99|302.09|305.11|302.21|304.49|301.59|717
1645455300000|2022-02-21 14:55:00|305|302.1|304.12|301.22|305.03|302.13|304.12|301.22|691
1645455600000|2022-02-21 15:00:00|304.14|301.24|305.19|302.29|305.65|302.75|303.44|300.54|678
1645455900000|2022-02-21 15:05:00|305.18|302.28|306.4|303.5|306.53|303.63|304.77|301.87|664
1645456200000|2022-02-21 15:10:00|306.41|303.51|306.57|303.67|307.87|304.97|305.38|302.48|894
1645456500000|2022-02-21 15:15:00|306.51|303.61|306.47|303.57|308.33|305.43|306.12|303.22|852
1645456800000|2022-02-21 15:20:00|306.48|303.58|304.9|302|306.94|304.04|304.75|301.85|793
1645457100000|2022-02-21 15:25:00|304.93|302.03|304.99|302.09|305.23|302.33|304.52|301.62|762
1645457400000|2022-02-21 15:30:00|304.95|302.05|305.35|302.45|305.84|302.94|304.72|301.82|676
1645457700000|2022-02-21 15:35:00|305.34|302.44|306.1|303.2|306.14|303.24|304.76|301.86|647
1645458000000|2022-02-21 15:40:00|306.11|303.21|305.28|302.38|306.18|303.28|305.21|302.31|604
1645458300000|2022-02-21 15:45:00|305.29|302.39|304.24|301.34|305.75|302.85|303.89|300.99|689
1645458600000|2022-02-21 15:50:00|304.25|301.35|304.28|301.38|304.64|301.74|304.02|301.12|591
1645458900000|2022-02-21 15:55:00|304.26|301.36|304.29|301.39|304.53|301.63|304.09|301.19|547
1645459200000|2022-02-21 16:00:00|304.28|301.38|305.65|302.75|305.71|302.81|304.07|301.17|705
1645459500000|2022-02-21 16:05:00|305.64|302.74|306.35|303.45|306.45|303.55|305.21|302.31|608
1645459800000|2022-02-21 16:10:00|306.36|303.46|305.78|302.88|306.56|303.66|305.67|302.77|603
1645460100000|2022-02-21 16:15:00|305.77|302.87|306.06|303.16|306.48|303.58|305.67|302.77|641
1645460400000|2022-02-21 16:20:00|306.07|303.17|305.36|302.46|306.7|303.8|305.33|302.43|672
1645460700000|2022-02-21 16:25:00|305.35|302.45|304.23|301.33|305.45|302.55|304.01|301.11|702
1645461000000|2022-02-21 16:30:00|304.24|301.34|304.89|301.99|305.11|302.21|304.07|301.17|608
1645461300000|2022-02-21 16:35:00|304.91|302.01|305.41|302.51|305.73|302.83|304.7|301.8|524
1645461600000|2022-02-21 16:40:00|305.39|302.49|305.41|302.51|305.59|302.69|304.74|301.84|595
1645461900000|2022-02-21 16:45:00|305.42|302.52|305|302.1|305.7|302.8|304.9|302|529
1645462200000|2022-02-21 16:50:00|305.01|302.11|304.8|301.9|305.02|302.12|304.23|301.33|576
1645462500000|2022-02-21 16:55:00|304.74|301.84|303.96|301.06|304.85|301.95|303.81|300.91|487
1645462800000|2022-02-21 17:00:00|303.97|301.07|304.18|301.28|304.49|301.59|303.57|300.67|625
1645463100000|2022-02-21 17:05:00|304.17|301.27|304.75|301.85|304.82|301.92|304.09|301.19|578
1645463400000|2022-02-21 17:10:00|304.71|301.81|304.69|301.79|305|302.1|304.35|301.45|544
1645463700000|2022-02-21 17:15:00|304.68|301.78|304.77|301.87|304.86|301.96|304.16|301.26|627
1645464000000|2022-02-21 17:20:00|304.76|301.86|304.27|301.37|304.97|302.07|304.2|301.3|653
1645464300000|2022-02-21 17:25:00|304.29|301.39|304.34|301.44|304.61|301.71|304.16|301.26|508
1645464600000|2022-02-21 17:30:00|304.35|301.45|304.23|301.33|304.54|301.64|304.13|301.23|460
1645464900000|2022-02-21 17:35:00|304.2|301.3|303.58|300.68|304.2|301.3|303.43|300.53|449
1645465200000|2022-02-21 17:40:00|303.57|300.67|303.34|300.44|303.68|300.78|303.27|300.37|475
1645465500000|2022-02-21 17:45:00|303.33|300.43|303.08|300.18|303.38|300.48|302.59|299.69|536
1645465800000|2022-02-21 17:50:00|303.04|300.14|302.36|299.46|303.17|300.27|302.36|299.46|507
1645466100000|2022-02-21 17:55:00|302.37|299.47|302.2|299.3|302.79|299.89|301.92|299.02|556
1645466400000|2022-02-21 18:00:00|302.21|299.31|300.33|297.43|302.74|299.84|300.33|297.43|648
1645466700000|2022-02-21 18:05:00|300.3|297.4|298.04|295.14|300.31|297.41|297.79|294.89|936
1645467000000|2022-02-21 18:10:00|297.99|295.09|297.53|294.63|298.56|295.66|297.49|294.59|787
1645467300000|2022-02-21 18:15:00|297.52|294.62|296.78|293.88|297.92|295.02|296.21|293.31|797
1645467600000|2022-02-21 18:20:00|296.8|293.9|296.43|293.53|297.51|294.61|296.01|293.11|680
1645467900000|2022-02-21 18:25:00|296.48|293.58|295.94|293.04|297.07|294.17|295.41|292.51|716
1645468200000|2022-02-21 18:30:00|295.9|293|295.76|292.86|296.44|293.54|295.06|292.16|687
1645468500000|2022-02-21 18:35:00|295.74|292.84|295.9|293|296.5|293.6|295.74|292.84|513
1645468800000|2022-02-21 18:40:00|295.94|293.04|296.47|293.57|296.48|293.58|295.45|292.55|572
1645469100000|2022-02-21 18:45:00|296.48|293.58|300.1|297.2|302.14|299.24|296.04|293.14|857
1645469400000|2022-02-21 18:50:00|300.11|297.21|298.23|295.33|301.02|298.12|296.86|293.96|918
1645469700000|2022-02-21 18:55:00|298.22|295.32|297.22|294.32|298.32|295.42|296.7|293.8|804
1645470000000|2022-02-21 19:00:00|297.23|294.33|297.21|294.31|299.36|296.46|296.74|293.84|855
1645470300000|2022-02-21 19:05:00|297.18|294.28|298.24|295.34|298.25|295.35|296.01|293.11|839
1645470600000|2022-02-21 19:10:00|298.22|295.32|297.18|294.28|298.31|295.41|296.61|293.71|743
1645470900000|2022-02-21 19:15:00|297.15|294.25|296.88|293.98|297.29|294.39|296.05|293.15|727
1645471200000|2022-02-21 19:20:00|296.87|293.97|297.52|294.62|297.73|294.83|296.4|293.5|620
1645471500000|2022-02-21 19:25:00|297.53|294.63|297.23|294.33|297.53|294.63|296.8|293.9|578
1645471800000|2022-02-21 19:30:00|297.21|294.31|297.51|294.61|298.16|295.26|297.21|294.31|700
1645472100000|2022-02-21 19:35:00|297.54|294.64|298.1|295.2|298.57|295.67|295.69|292.79|959
1645472400000|2022-02-21 19:40:00|298.06|295.16|297.78|294.88|298.13|295.23|297.38|294.48|654
1645472700000|2022-02-21 19:45:00|297.74|294.84|298.8|295.9|299.21|296.31|297.1|294.2|677
1645473000000|2022-02-21 19:50:00|298.79|295.89|298.32|295.42|299.07|296.17|298.11|295.21|615
1645473300000|2022-02-21 19:55:00|298.33|295.43|298.23|295.33|298.58|295.68|297.94|295.04|608
1645473600000|2022-02-21 20:00:00|298.22|295.32|299.22|296.32|299.49|296.59|297.59|294.69|667
1645473900000|2022-02-21 20:05:00|299.21|296.31|299.02|296.12|299.63|296.73|298.83|295.93|605
1645474200000|2022-02-21 20:10:00|299.05|296.15|298.55|295.65|299.07|296.17|298.27|295.37|533
1645474500000|2022-02-21 20:15:00|298.56|295.66|298.11|295.21|298.56|295.66|297.92|295.02|540
1645474800000|2022-02-21 20:20:00|298.12|295.22|297.81|294.91|298.48|295.58|296.79|293.89|620
1645475100000|2022-02-21 20:25:00|297.8|294.9|298.19|295.29|298.41|295.51|297.72|294.82|504
1645475400000|2022-02-21 20:30:00|298.18|295.28|298.07|295.17|298.5|295.6|297.5|294.6|494
1645475700000|2022-02-21 20:35:00|298.05|295.15|298.58|295.68|298.92|296.02|297.97|295.07|471
1645476000000|2022-02-21 20:40:00|298.59|295.69|299.94|297.04|300.15|297.25|298.48|295.58|711
1645476300000|2022-02-21 20:45:00|299.95|297.05|299.72|296.82|300.07|297.17|299.22|296.32|579
1645476600000|2022-02-21 20:50:00|299.75|296.85|299.22|296.32|299.93|297.03|299.14|296.24|538
1645476900000|2022-02-21 20:55:00|299.21|296.31|299.2|296.3|299.22|296.32|298.73|295.83|498
1645477200000|2022-02-21 21:00:00|299.22|296.32|298.82|295.92|299.28|296.38|298.44|295.54|501
1645477500000|2022-02-21 21:05:00|298.85|295.95|299.09|296.19|299.17|296.27|298.54|295.64|499
1645477800000|2022-02-21 21:10:00|299.1|296.2|299.85|296.95|300.06|297.16|299.04|296.14|500
1645478100000|2022-02-21 21:15:00|299.87|296.97|300.28|297.38|300.37|297.47|299.78|296.88|419
1645478400000|2022-02-21 21:20:00|300.29|297.39|301.15|298.25|301.26|298.36|299.73|296.83|499
1645478700000|2022-02-21 21:25:00|301.14|298.24|299.93|297.03|301.24|298.34|299.72|296.82|505
1645479000000|2022-02-21 21:30:00|299.94|297.04|298.85|295.95|300.19|297.29|298.78|295.88|612
1645479300000|2022-02-21 21:35:00|298.84|295.94|299.49|296.59|299.78|296.88|298.79|295.89|584
1645479600000|2022-02-21 21:40:00|299.48|296.58|297.7|294.8|299.75|296.85|297.32|294.42|756
1645479900000|2022-02-21 21:45:00|297.71|294.81|298.29|295.39|298.47|295.57|297.66|294.76|615
1645480200000|2022-02-21 21:50:00|298.28|295.38|294.53|291.63|298.28|295.38|293.9|291|814
1645480500000|2022-02-21 21:55:00|294.54|291.64|291.24|288.34|294.54|291.64|290.46|287.56|953
1645480800000|2022-02-21 22:00:00|291.25|288.35|290.04|287.14|291.25|288.35|289.35|286.45|893
1645481100000|2022-02-21 22:05:00|290|287.1|291.62|288.72|291.77|288.87|288.89|285.99|849
1645481400000|2022-02-21 22:10:00|291.61|288.71|292.68|289.78|293.72|290.82|291.18|288.28|825
1645481700000|2022-02-21 22:15:00|292.69|289.79|293.03|290.13|293.62|290.72|291.36|288.46|652
1645482000000|2022-02-21 22:20:00|293.04|290.14|291.48|288.58|293.07|290.17|291.09|288.19|547
1645482300000|2022-02-21 22:25:00|291.49|288.59|289.93|287.03|291.49|288.59|289.49|286.59|568
1645482600000|2022-02-21 22:30:00|289.94|287.04|291.01|288.11|291.21|288.31|289.92|287.02|453
1645482900000|2022-02-21 22:35:00|291.02|288.12|291.68|288.78|292.1|289.2|290.89|287.99|501
1645483200000|2022-02-21 22:40:00|291.67|288.77|290.94|288.04|292.21|289.31|290.94|288.04|345
1645483500000|2022-02-21 22:45:00|290.95|288.05|292.42|289.52|293.26|290.36|290.91|288.01|681
1645483800000|2022-02-21 22:50:00|292.43|289.53|293.22|290.32|294.3|291.4|292.41|289.51|638
1645484100000|2022-02-21 22:55:00|293.2|290.3|292.68|289.78|293.35|290.45|292.55|289.65|502
1645484400000|2022-02-21 23:00:00|292.67|289.77|292.87|289.97|293.75|290.85|292.37|289.47|809
1645484700000|2022-02-21 23:05:00|292.88|289.98|293.18|290.28|293.83|290.93|292.87|289.97|580
1645485000000|2022-02-21 23:10:00|293.17|290.27|291.92|289.02|293.17|290.27|291.29|288.39|587
1645485300000|2022-02-21 23:15:00|291.9|289|290.32|287.42|292.19|289.29|289.99|287.09|801
1645485600000|2022-02-21 23:20:00|290.43|287.53|289.37|286.47|291.03|288.13|288.52|285.62|767
1645485900000|2022-02-21 23:25:00|289.36|286.46|288.89|285.99|290.18|287.28|288.31|285.41|677
1645486200000|2022-02-21 23:30:00|288.88|285.98|289.21|286.31|289.4|286.5|287.35|284.45|766
1645486500000|2022-02-21 23:35:00|289.2|286.3|287.08|284.18|289.23|286.33|286.32|283.42|810
1645486800000|2022-02-21 23:40:00|287.04|284.14|286.41|283.51|287.82|284.92|286.11|283.21|776
1645487100000|2022-02-21 23:45:00|286.4|283.5|286.12|283.22|287.57|284.67|285.64|282.74|821
1645487400000|2022-02-21 23:50:00|286.09|283.19|284.6|281.7|286.19|283.29|284.1|281.2|831
1645487700000|2022-02-21 23:55:00|284.61|281.71|284.78|281.88|285.56|282.66|284.3|281.4|735
1645488000000|2022-02-22 00:00:00|284.77|281.87|284.52|281.62|285.66|282.76|284.5|281.6|831
1645488300000|2022-02-22 00:05:00|284.48|281.58|284.37|281.47|285.13|282.23|283.21|280.31|844
1645488600000|2022-02-22 00:10:00|284.47|281.57|285.89|282.99|286.06|283.16|284.24|281.34|771
1645488900000|2022-02-22 00:15:00|285.92|283.02|285.67|282.77|286.65|283.75|285.67|282.77|811
1645489200000|2022-02-22 00:20:00|285.61|282.71|285.5|282.6|286.17|283.27|284.64|281.74|767
1645489500000|2022-02-22 00:25:00|285.51|282.61|286.31|283.41|286.66|283.76|285.33|282.43|686
1645489800000|2022-02-22 00:30:00|286.29|283.39|287.55|284.65|287.58|284.68|286.06|283.16|648
1645490100000|2022-02-22 00:35:00|287.56|284.66|287.84|284.94|288.53|285.63|287.38|284.48|664
1645490400000|2022-02-22 00:40:00|287.81|284.91|288.35|285.45|289.02|286.12|287.8|284.9|681
1645490700000|2022-02-22 00:45:00|288.37|285.47|288.25|285.35|288.97|286.07|287.72|284.82|659
1645491000000|2022-02-22 00:50:00|288.26|285.36|287.23|284.33|288.3|285.4|287.18|284.28|609
1645491300000|2022-02-22 00:55:00|287.24|284.34|287.62|284.72|287.91|285.01|287.19|284.29|607
1645491600000|2022-02-22 01:00:00|287.61|284.71|287.4|284.5|287.78|284.88|287.09|284.19|635
1645491900000|2022-02-22 01:05:00|287.42|284.52|287.13|284.23|287.43|284.53|286.16|283.26|716
1645492200000|2022-02-22 01:10:00|287.14|284.24|286.14|283.24|287.15|284.25|285.93|283.03|719
1645492500000|2022-02-22 01:15:00|286.1|283.2|286.41|283.51|286.44|283.54|285.8|282.9|716
1645492800000|2022-02-22 01:20:00|286.43|283.53|284.83|281.93|286.47|283.57|284.58|281.68|719
1645493100000|2022-02-22 01:25:00|284.82|281.92|284.83|281.93|285.19|282.29|284.59|281.69|682
1645493400000|2022-02-22 01:30:00|284.81|281.91|285.71|282.81|285.71|282.81|284.57|281.67|681
1645493700000|2022-02-22 01:35:00|285.72|282.82|288.13|285.23|288.17|285.27|285.48|282.58|739
1645494000000|2022-02-22 01:40:00|288.17|285.27|288.22|285.32|289.2|286.3|287.81|284.91|809
1645494300000|2022-02-22 01:45:00|288.21|285.31|287.45|284.55|288.21|285.31|286.93|284.03|449
1645494600000|2022-02-22 01:50:00|287.48|284.58|286.78|283.88|287.6|284.7|286.72|283.82|657
1645494900000|2022-02-22 01:55:00|286.77|283.87|287.45|284.55|287.68|284.78|286.5|283.6|637
1645495200000|2022-02-22 02:00:00|287.46|284.56|285.79|282.89|287.49|284.59|285.56|282.66|641
1645495500000|2022-02-22 02:05:00|285.73|282.83|285.96|283.06|286.8|283.9|285.73|282.83|670
1645495800000|2022-02-22 02:10:00|285.95|283.05|285.54|282.64|286.08|283.18|284.96|282.06|688
1645496100000|2022-02-22 02:15:00|285.51|282.61|286.16|283.26|286.26|283.36|285.34|282.44|618
1645496400000|2022-02-22 02:20:00|286.15|283.25|285.58|282.68|286.54|283.64|285.31|282.41|577
1645496700000|2022-02-22 02:25:00|285.6|282.7|285.31|282.41|286.05|283.15|285.26|282.36|667
1645497000000|2022-02-22 02:30:00|285.29|282.39|286.15|283.25|286.2|283.3|285.16|282.26|640
1645497300000|2022-02-22 02:35:00|286.14|283.24|287.31|284.41|287.38|284.48|286.14|283.24|573
1645497600000|2022-02-22 02:40:00|287.32|284.42|286.88|283.98|287.48|284.58|286.62|283.72|536
1645497900000|2022-02-22 02:45:00|286.86|283.96|286.82|283.92|287.45|284.55|286.65|283.75|548
1645498200000|2022-02-22 02:50:00|286.83|283.93|286.48|283.58|287.58|284.68|286.22|283.32|595
1645498500000|2022-02-22 02:55:00|286.47|283.57|286.71|283.81|286.94|284.04|285.93|283.03|610
1645498800000|2022-02-22 03:00:00|286.74|283.84|284.37|281.47|286.92|284.02|284.29|281.39|613
1645499100000|2022-02-22 03:05:00|284.33|281.43|282.61|279.71|284.63|281.73|282.15|279.25|881
1645499400000|2022-02-22 03:10:00|282.6|279.7|279.22|276.32|283.27|280.37|279.11|276.21|797
1645499700000|2022-02-22 03:15:00|279.25|276.35|279.56|276.66|279.91|277.01|277.49|274.59|895
1645500000000|2022-02-22 03:20:00|279.55|276.65|281.48|278.58|282.09|279.19|279.34|276.44|733
1645500300000|2022-02-22 03:25:00|281.49|278.59|281.88|278.98|282.07|279.17|280.75|277.85|721
1645500600000|2022-02-22 03:30:00|281.86|278.96|280.2|277.3|281.91|279.01|280.18|277.28|689
1645500900000|2022-02-22 03:35:00|280.19|277.29|280.29|277.39|280.98|278.08|280.18|277.28|677
1645501200000|2022-02-22 03:40:00|280.26|277.36|280.94|278.04|281|278.1|279.55|276.65|670
1645501500000|2022-02-22 03:45:00|280.93|278.03|280.37|277.47|281.04|278.14|279.75|276.85|662
1645501800000|2022-02-22 03:50:00|280.36|277.46|280.7|277.8|281.23|278.33|280.19|277.29|667
1645502100000|2022-02-22 03:55:00|280.69|277.79|280.14|277.24|280.69|277.79|278.77|275.87|712
1645502400000|2022-02-22 04:00:00|280.12|277.22|281.49|278.59|281.54|278.64|279.95|277.05|743
1645502700000|2022-02-22 04:05:00|281.47|278.57|281.99|279.09|282.31|279.41|281.27|278.37|684
1645503000000|2022-02-22 04:10:00|282|279.1|282.03|279.13|282.11|279.21|281.26|278.36|644
1645503300000|2022-02-22 04:15:00|282.04|279.14|280.55|277.65|282.15|279.25|280.55|277.65|583
1645503600000|2022-02-22 04:20:00|280.54|277.64|280.74|277.84|280.84|277.94|280.15|277.25|616
1645503900000|2022-02-22 04:25:00|280.78|277.88|281.78|278.88|282.32|279.42|280.71|277.81|630
1645504200000|2022-02-22 04:30:00|281.76|278.86|282.19|279.29|282.27|279.37|281.53|278.63|648
1645504500000|2022-02-22 04:35:00|282.16|279.26|282.14|279.24|282.86|279.96|282.1|279.2|604
1645504800000|2022-02-22 04:40:00|282.17|279.27|282.53|279.63|282.64|279.74|282.14|279.24|535
1645505100000|2022-02-22 04:45:00|282.51|279.61|282.46|279.56|283.44|280.54|282.25|279.35|629
1645505400000|2022-02-22 04:50:00|282.44|279.54|281.82|278.92|282.84|279.94|281.65|278.75|577
1645505700000|2022-02-22 04:55:00|281.83|278.93|281.23|278.33|281.88|278.98|281.16|278.26|672
1645506000000|2022-02-22 05:00:00|281.19|278.29|281.73|278.83|281.81|278.91|281.19|278.29|596
1645506300000|2022-02-22 05:05:00|281.75|278.85|281.15|278.25|281.95|279.05|281.12|278.22|627
1645506600000|2022-02-22 05:10:00|281.13|278.23|280.62|277.72|281.15|278.25|280.24|277.34|585
1645506900000|2022-02-22 05:15:00|280.61|277.71|280.72|277.82|280.97|278.07|280.25|277.35|630
1645507200000|2022-02-22 05:20:00|280.71|277.81|282.12|279.22|282.51|279.61|280.68|277.78|654
1645507500000|2022-02-22 05:25:00|282.08|279.18|283.24|280.34|283.25|280.35|282.08|279.18|636
1645507800000|2022-02-22 05:30:00|283.23|280.33|282.52|279.62|283.67|280.77|282.41|279.51|662
1645508100000|2022-02-22 05:35:00|282.53|279.63|282.69|279.79|282.73|279.83|281.87|278.97|641
1645508400000|2022-02-22 05:40:00|282.7|279.8|283.43|280.53|283.56|280.66|282.36|279.46|645
1645508700000|2022-02-22 05:45:00|283.44|280.54|285.98|283.08|286.13|283.23|283.36|280.46|732
1645509000000|2022-02-22 05:50:00|285.99|283.09|283.83|280.93|286.32|283.42|283.83|280.93|733
1645509300000|2022-02-22 05:55:00|283.87|280.97|281.93|279.03|283.97|281.07|281.88|278.98|723
1645509600000|2022-02-22 06:00:00|281.96|279.06|282.06|279.16|282.73|279.83|281.67|278.77|757
1645509900000|2022-02-22 06:05:00|282.07|279.17|282.62|279.72|283.13|280.23|282.01|279.11|676
1645510200000|2022-02-22 06:10:00|282.59|279.69|283.43|280.53|283.47|280.57|282.53|279.63|646
1645510500000|2022-02-22 06:15:00|283.45|280.55|283.55|280.65|283.85|280.95|283.23|280.33|581
1645510800000|2022-02-22 06:20:00|283.56|280.66|284.07|281.17|284.24|281.34|283.46|280.56|546
1645511100000|2022-02-22 06:25:00|284.06|281.16|283.56|280.66|284.08|281.18|282.65|279.75|586
1645511400000|2022-02-22 06:30:00|283.54|280.64|284.25|281.35|284.35|281.45|283.18|280.28|573
1645511700000|2022-02-22 06:35:00|284.26|281.36|285.49|282.59|285.67|282.77|284.26|281.36|687
1645512000000|2022-02-22 06:40:00|285.51|282.61|283.83|280.93|285.62|282.72|283.69|280.79|697
1645512300000|2022-02-22 06:45:00|283.85|280.95|284.85|281.95|285.04|282.14|283.83|280.93|644
1645512600000|2022-02-22 06:50:00|284.84|281.94|283.59|280.69|284.89|281.99|283.26|280.36|699
1645512900000|2022-02-22 06:55:00|283.6|280.7|284.3|281.4|284.43|281.53|283.35|280.45|686
1645513200000|2022-02-22 07:00:00|284.31|281.41|284.63|281.73|284.9|282|284.04|281.14|738
1645513500000|2022-02-22 07:05:00|284.62|281.72|284.6|281.7|285.14|282.24|283.94|281.04|681
1645513800000|2022-02-22 07:10:00|284.62|281.72|283.52|280.62|284.64|281.74|283.52|280.62|551
1645514100000|2022-02-22 07:15:00|283.51|280.61|281.95|279.05|283.66|280.76|281.67|278.77|690
1645514400000|2022-02-22 07:20:00|281.93|279.03|282.88|279.98|282.98|280.08|281.93|279.03|736
1645514700000|2022-02-22 07:25:00|282.89|279.99|282.54|279.64|283.19|280.29|281.79|278.89|667
1645515000000|2022-02-22 07:30:00|282.55|279.65|283.6|280.7|283.6|280.7|282.36|279.46|686
1645515300000|2022-02-22 07:35:00|283.58|280.68|283.75|280.85|284.47|281.57|283.48|280.58|688
1645515600000|2022-02-22 07:40:00|283.74|280.84|283.68|280.78|284.1|281.2|283.48|280.58|636
1645515900000|2022-02-22 07:45:00|283.69|280.79|283.97|281.07|284.26|281.36|283.66|280.76|592
1645516200000|2022-02-22 07:50:00|283.96|281.06|284.33|281.43|284.57|281.67|283.78|280.88|617
1645516500000|2022-02-22 07:55:00|284.34|281.44|282.81|279.91|284.35|281.45|282.81|279.91|671
1645516800000|2022-02-22 08:00:00|282.82|279.92|283.14|280.24|283.44|280.54|282.8|279.9|625
1645517100000|2022-02-22 08:05:00|283.09|280.19|284.17|281.27|284.29|281.39|282.98|280.08|684
1645517400000|2022-02-22 08:10:00|284.19|281.29|284.62|281.72|285.15|282.25|284.02|281.12|614
1645517700000|2022-02-22 08:15:00|284.63|281.73|284.27|281.37|284.78|281.88|283.77|280.87|671
1645518000000|2022-02-22 08:20:00|284.28|281.38|285|282.1|285.11|282.21|284.16|281.26|665
1645518300000|2022-02-22 08:25:00|285.02|282.12|285.13|282.23|285.49|282.59|284.94|282.04|636
1645518600000|2022-02-22 08:30:00|285.14|282.24|285.18|282.28|285.52|282.62|284.89|281.99|625
1645518900000|2022-02-22 08:35:00|285.19|282.29|284.93|282.03|285.47|282.57|284.92|282.02|626
1645519200000|2022-02-22 08:40:00|284.92|282.02|284.93|282.03|285.05|282.15|284.05|281.15|648
1645519500000|2022-02-22 08:45:00|284.94|282.04|284.68|281.78|285.1|282.2|284.06|281.16|635
1645519800000|2022-02-22 08:50:00|284.66|281.76|285.76|282.86|285.86|282.96|284.63|281.73|658
1645520100000|2022-02-22 08:55:00|285.7|282.8|286.16|283.26|286.49|283.59|285.51|282.61|580
1645520400000|2022-02-22 09:00:00|286.18|283.28|285.49|282.59|286.45|283.55|285.42|282.52|680
1645520700000|2022-02-22 09:05:00|285.47|282.57|285.57|282.67|285.58|282.68|284.84|281.94|659
1645521000000|2022-02-22 09:10:00|285.55|282.65|285.8|282.9|285.98|283.08|285.26|282.36|649
1645521300000|2022-02-22 09:15:00|285.79|282.89|285.67|282.77|285.79|282.89|285.3|282.4|509
1645521600000|2022-02-22 09:20:00|285.73|282.83|284.89|281.99|285.83|282.93|284.81|281.91|534
1645521900000|2022-02-22 09:25:00|284.87|281.97|284.89|281.99|285.07|282.17|284.64|281.74|537
1645522200000|2022-02-22 09:30:00|284.88|281.98|286.64|283.74|286.68|283.78|284.88|281.98|604
1645522500000|2022-02-22 09:35:00|286.65|283.75|285.99|283.09|286.96|284.06|285.4|282.5|664
1645522800000|2022-02-22 09:40:00|285.98|283.08|286.15|283.25|286.47|283.57|285.96|283.06|497
1645523100000|2022-02-22 09:45:00|286.14|283.24|286.1|283.2|286.27|283.37|285.59|282.69|526
1645523400000|2022-02-22 09:50:00|286.12|283.22|285.58|282.68|286.12|283.22|285.36|282.46|490
1645523700000|2022-02-22 09:55:00|285.48|282.58|285.21|282.31|285.64|282.74|285.06|282.16|487
1645524000000|2022-02-22 10:00:00|285.29|282.39|285.44|282.54|285.45|282.55|284.41|281.51|506
1645524300000|2022-02-22 10:05:00|285.43|282.53|285.58|282.68|286.07|283.17|285.22|282.32|474
1645524600000|2022-02-22 10:10:00|285.59|282.69|286.32|283.42|286.42|283.52|285.05|282.15|514
1645524900000|2022-02-22 10:15:00|286.31|283.41|286.53|283.63|286.95|284.05|286.09|283.19|596
1645525200000|2022-02-22 10:20:00|286.54|283.64|287.29|284.39|287.55|284.65|286.14|283.24|679
1645525500000|2022-02-22 10:25:00|287.3|284.4|288.62|285.72|288.9|286|287.21|284.31|749
1645525800000|2022-02-22 10:30:00|288.64|285.74|287.15|284.25|288.75|285.85|287.14|284.24|654
1645526100000|2022-02-22 10:35:00|287.16|284.26|288.77|285.87|289.01|286.11|287.03|284.13|711
1645526400000|2022-02-22 10:40:00|288.75|285.85|288.93|286.03|289.97|287.07|288.69|285.79|754
1645526700000|2022-02-22 10:45:00|288.94|286.04|290.21|287.31|290.79|287.89|288.27|285.37|731
1645527000000|2022-02-22 10:50:00|290.23|287.33|291.4|288.5|291.55|288.65|290.2|287.3|656
1645527300000|2022-02-22 10:55:00|291.44|288.54|291.66|288.76|292.24|289.34|290.7|287.8|630
1645527600000|2022-02-22 11:00:00|291.68|288.78|292.24|289.34|292.64|289.74|290.92|288.02|552
1645527900000|2022-02-22 11:05:00|292.23|289.33|290.98|288.08|292.23|289.33|290.94|288.04|606
1645528200000|2022-02-22 11:10:00|290.99|288.09|291.03|288.13|291.58|288.68|290.49|287.59|516
1645528500000|2022-02-22 11:15:00|291.04|288.14|291.11|288.21|291.27|288.37|290.36|287.46|562
1645528800000|2022-02-22 11:20:00|291.1|288.2|290.81|287.91|291.37|288.47|290.57|287.67|425
1645529100000|2022-02-22 11:25:00|290.8|287.9|290.16|287.26|290.87|287.97|290.07|287.17|596
1645529400000|2022-02-22 11:30:00|290.13|287.23|289.81|286.91|290.18|287.28|289.48|286.58|677
1645529700000|2022-02-22 11:35:00|289.82|286.92|289.61|286.71|289.89|286.99|289.45|286.55|602
1645530000000|2022-02-22 11:40:00|289.62|286.72|290.11|287.21|290.21|287.31|289.62|286.72|580
1645530300000|2022-02-22 11:45:00|290.09|287.19|290.54|287.64|290.81|287.91|290.03|287.13|568
1645530600000|2022-02-22 11:50:00|290.56|287.66|290.11|287.21|290.79|287.89|290.05|287.15|611
1645530900000|2022-02-22 11:55:00|290.12|287.22|290.03|287.13|290.34|287.44|289.9|287|550
1645531200000|2022-02-22 12:00:00|290.04|287.14|289.86|286.96|290.06|287.16|288.54|285.64|702
1645531500000|2022-02-22 12:05:00|289.84|286.94|290.11|287.21|290.44|287.54|289.74|286.84|661
1645531800000|2022-02-22 12:10:00|290.1|287.2|292.07|289.17|292.07|289.17|289.92|287.02|651
1645532100000|2022-02-22 12:15:00|292.11|289.21|292.54|289.64|292.54|289.64|290.96|288.06|739
1645532400000|2022-02-22 12:20:00|292.55|289.65|292.32|289.42|293.02|290.12|292.2|289.3|691
1645532700000|2022-02-22 12:25:00|292.34|289.44|292.81|289.91|292.84|289.94|292.02|289.12|609
1645533000000|2022-02-22 12:30:00|292.8|289.9|292.66|289.76|293.14|290.24|292.25|289.35|675
1645533300000|2022-02-22 12:35:00|292.65|289.75|292.05|289.15|292.67|289.77|291.54|288.64|689
1645533600000|2022-02-22 12:40:00|292.04|289.14|292.25|289.35|292.62|289.72|291.78|288.88|615
1645533900000|2022-02-22 12:45:00|292.26|289.36|292.2|289.3|292.55|289.65|292.17|289.27|544
1645534200000|2022-02-22 12:50:00|292.19|289.29|292.23|289.33|292.36|289.46|291.87|288.97|530
1645534500000|2022-02-22 12:55:00|292.24|289.34|292.38|289.48|292.57|289.67|292.13|289.23|517
1645534800000|2022-02-22 13:00:00|292.39|289.49|291.85|288.95|292.45|289.55|291.45|288.55|652
1645535100000|2022-02-22 13:05:00|291.86|288.96|291.28|288.38|291.93|289.03|291.17|288.27|634
1645535400000|2022-02-22 13:10:00|291.27|288.37|290.83|287.93|291.3|288.4|290.63|287.73|692
1645535700000|2022-02-22 13:15:00|290.85|287.95|290.41|287.51|291.05|288.15|290.18|287.28|604
1645536000000|2022-02-22 13:20:00|290.37|287.47|290.93|288.03|291.41|288.51|290.08|287.18|688
1645536300000|2022-02-22 13:25:00|290.94|288.04|290.55|287.65|291.27|288.37|290.5|287.6|568
1645536600000|2022-02-22 13:30:00|290.54|287.64|290.86|287.96|290.89|287.99|290.52|287.62|559
1645536900000|2022-02-22 13:35:00|290.87|287.97|291|288.1|291.48|288.58|290.86|287.96|586
1645537200000|2022-02-22 13:40:00|290.98|288.08|291.35|288.45|291.63|288.73|290.71|287.81|564
1645537500000|2022-02-22 13:45:00|291.36|288.46|291.46|288.56|291.89|288.99|291.3|288.4|443
1645537800000|2022-02-22 13:50:00|291.44|288.54|291.71|288.81|292.03|289.13|291.12|288.22|582
1645538100000|2022-02-22 13:55:00|291.7|288.8|292.97|290.07|293.77|290.87|291.39|288.49|770
1645538400000|2022-02-22 14:00:00|292.93|290.03|292.42|289.52|293.23|290.33|292.25|289.35|581
1645538700000|2022-02-22 14:05:00|292.41|289.51|292.41|289.51|293.07|290.17|292.02|289.12|592
1645539000000|2022-02-22 14:10:00|292.38|289.48|291.26|288.36|292.6|289.7|291.23|288.33|600
1645539300000|2022-02-22 14:15:00|291.19|288.29|291.11|288.21|291.45|288.55|290.48|287.58|732
1645539600000|2022-02-22 14:20:00|291.1|288.2|290.95|288.05|291.11|288.21|290.28|287.38|641
1645539900000|2022-02-22 14:25:00|290.93|288.03|291.17|288.27|291.44|288.54|290.71|287.81|729
1645540200000|2022-02-22 14:30:00|291.18|288.28|290.52|287.62|292.08|289.18|290.08|287.18|813
1645540500000|2022-02-22 14:35:00|290.5|287.6|291.83|288.93|293.45|290.55|290.24|287.34|875
1645540800000|2022-02-22 14:40:00|291.84|288.94|292.78|289.88|293.38|290.48|291.36|288.46|829
1645541100000|2022-02-22 14:45:00|292.77|289.87|294.1|291.2|294.24|291.34|292.67|289.77|747
1645541400000|2022-02-22 14:50:00|294.13|291.23|296.53|293.63|296.72|293.82|293.57|290.67|775
1645541700000|2022-02-22 14:55:00|296.61|293.71|295.94|293.04|297.16|294.26|295.78|292.88|794
1645542000000|2022-02-22 15:00:00|295.91|293.01|295.18|292.28|295.93|293.03|294.53|291.63|759
1645542300000|2022-02-22 15:05:00|295.23|292.33|294.65|291.75|295.23|292.33|294.09|291.19|719
1645542600000|2022-02-22 15:10:00|294.66|291.76|295.23|292.33|295.32|292.42|294.1|291.2|688
1645542900000|2022-02-22 15:15:00|295.24|292.34|295.24|292.34|295.54|292.64|294.8|291.9|669
1645543200000|2022-02-22 15:20:00|295.26|292.36|294.85|291.95|296.64|293.74|294.82|291.92|724
1645543500000|2022-02-22 15:25:00|294.86|291.96|296.14|293.24|296.32|293.42|294.86|291.96|671
1645543800000|2022-02-22 15:30:00|296.1|293.2|295.26|292.36|296.1|293.2|294.87|291.97|740
1645544100000|2022-02-22 15:35:00|295.25|292.35|294.55|291.65|295.35|292.45|294.5|291.6|718
1645544400000|2022-02-22 15:40:00|294.53|291.63|294.14|291.24|294.68|291.78|293.61|290.71|758
1645544700000|2022-02-22 15:45:00|294.13|291.23|294.4|291.5|294.5|291.6|294.07|291.17|644
1645545000000|2022-02-22 15:50:00|294.35|291.45|294.01|291.11|294.35|291.45|293.75|290.85|621
1645545300000|2022-02-22 15:55:00|293.99|291.09|293.29|290.39|294.01|291.11|292.86|289.96|660
1645545600000|2022-02-22 16:00:00|293.31|290.41|293.92|291.02|294.42|291.52|293.25|290.35|769
1645545900000|2022-02-22 16:05:00|293.89|290.99|292.03|289.13|294.05|291.15|291.99|289.09|692
1645546200000|2022-02-22 16:10:00|292.02|289.12|291.89|288.99|292.24|289.34|291.63|288.73|787
1645546500000|2022-02-22 16:15:00|291.9|289|290.88|287.98|292.01|289.11|290.38|287.48|783
1645546800000|2022-02-22 16:20:00|290.91|288.01|291.28|288.38|291.56|288.66|290.3|287.4|801
1645547100000|2022-02-22 16:25:00|291.29|288.39|290.99|288.09|291.92|289.02|290.83|287.93|716
1645547400000|2022-02-22 16:30:00|290.97|288.07|291.02|288.12|291.55|288.65|290.14|287.24|752
1645547700000|2022-02-22 16:35:00|291.01|288.11|290.69|287.79|291.26|288.36|290.58|287.68|638
1645548000000|2022-02-22 16:40:00|290.7|287.8|291.15|288.25|291.41|288.51|290.63|287.73|589
1645548300000|2022-02-22 16:45:00|291.16|288.26|291.85|288.95|292.12|289.22|290.98|288.08|522
1645548600000|2022-02-22 16:50:00|291.87|288.97|291.5|288.6|292.65|289.75|291.42|288.52|628
1645548900000|2022-02-22 16:55:00|291.51|288.61|291.38|288.48|291.76|288.86|291.17|288.27|571
1645549200000|2022-02-22 17:00:00|291.4|288.5|291.65|288.75|292.07|289.17|291.24|288.34|646
1645549500000|2022-02-22 17:05:00|291.66|288.76|291.77|288.87|292.25|289.35|291.58|288.68|545
1645549800000|2022-02-22 17:10:00|291.7|288.8|290.64|287.74|291.7|288.8|290.53|287.63|561
1645550100000|2022-02-22 17:15:00|290.63|287.73|289.34|286.44|290.66|287.76|289.09|286.19|695
1645550400000|2022-02-22 17:20:00|289.35|286.45|289.77|286.87|289.99|287.09|289.25|286.35|615
1645550700000|2022-02-22 17:25:00|289.75|286.85|289.78|286.88|290.29|287.39|289.65|286.75|591
1645551000000|2022-02-22 17:30:00|289.77|286.87|290.62|287.72|290.88|287.98|289.49|286.59|722
1645551300000|2022-02-22 17:35:00|290.61|287.71|291.15|288.25|291.44|288.54|290.54|287.64|642
1645551600000|2022-02-22 17:40:00|291.16|288.26|290.72|287.82|291.17|288.27|290.61|287.71|545
1645551900000|2022-02-22 17:45:00|290.73|287.83|290.35|287.45|290.92|288.02|290.26|287.36|632
1645552200000|2022-02-22 17:50:00|290.33|287.43|290.83|287.93|291.54|288.64|290.33|287.43|718
1645552500000|2022-02-22 17:55:00|290.84|287.94|290.69|287.79|291.14|288.24|290.53|287.63|582
1645552800000|2022-02-22 18:00:00|290.68|287.78|290.55|287.65|290.75|287.85|289.62|286.72|662
1645553100000|2022-02-22 18:05:00|290.57|287.67|290.4|287.5|290.9|288|290.06|287.16|650
1645553400000|2022-02-22 18:10:00|290.38|287.48|290.48|287.58|290.78|287.88|290.13|287.23|672
1645553700000|2022-02-22 18:15:00|290.49|287.59|290|287.1|290.56|287.66|289.39|286.49|686
1645554000000|2022-02-22 18:20:00|290.01|287.11|290.1|287.2|290.3|287.4|289.93|287.03|646
1645554300000|2022-02-22 18:25:00|290.11|287.21|289.71|286.81|290.23|287.33|289.35|286.45|656
1645554600000|2022-02-22 18:30:00|289.7|286.8|290.38|287.48|290.52|287.62|289.33|286.43|685
1645554900000|2022-02-22 18:35:00|290.36|287.46|290.82|287.92|290.83|287.93|290.25|287.35|582
1645555200000|2022-02-22 18:40:00|290.8|287.9|291.29|288.39|291.77|288.87|290.8|287.9|720
1645555500000|2022-02-22 18:45:00|291.3|288.4|291.17|288.27|291.55|288.65|291.04|288.14|578
1645555800000|2022-02-22 18:50:00|291.14|288.24|290.36|287.46|291.16|288.26|290.28|287.38|545
1645556100000|2022-02-22 18:55:00|290.37|287.47|290.14|287.24|290.67|287.77|289.99|287.09|580
1645556400000|2022-02-22 19:00:00|290.12|287.22|289.75|286.85|290.16|287.26|289.48|286.58|560
1645556700000|2022-02-22 19:05:00|289.77|286.87|289.83|286.93|290.03|287.13|289.48|286.58|653
1645557000000|2022-02-22 19:10:00|289.8|286.9|291.11|288.21|291.13|288.23|289.8|286.9|700
1645557300000|2022-02-22 19:15:00|291.09|288.19|291.22|288.32|291.6|288.7|290.9|288|686
1645557600000|2022-02-22 19:20:00|291.23|288.33|290.18|287.28|291.61|288.71|290.08|287.18|746
1645557900000|2022-02-22 19:25:00|290.19|287.29|291.12|288.22|291.72|288.82|290.16|287.26|909
1645558200000|2022-02-22 19:30:00|291.13|288.23|292|289.1|292.24|289.34|290.65|287.75|844
1645558500000|2022-02-22 19:35:00|291.98|289.08|292.08|289.18|292.54|289.64|291.74|288.84|758
1645558800000|2022-02-22 19:40:00|292.11|289.21|291.3|288.4|292.18|289.28|291.14|288.24|682
1645559100000|2022-02-22 19:45:00|291.29|288.39|291.82|288.92|292.41|289.51|291.06|288.16|738
1645559400000|2022-02-22 19:50:00|291.83|288.93|292.45|289.55|293|290.1|291.83|288.93|836
1645559700000|2022-02-22 19:55:00|292.46|289.56|292.66|289.76|293.33|290.43|292.43|289.53|720
1645560000000|2022-02-22 20:00:00|292.67|289.77|294.18|291.28|294.18|291.28|292.47|289.57|721
1645560300000|2022-02-22 20:05:00|294.17|291.27|292.76|289.86|294.2|291.3|292.71|289.81|725
1645560600000|2022-02-22 20:10:00|292.77|289.87|292.62|289.72|293.45|290.55|292.55|289.65|686
1645560900000|2022-02-22 20:15:00|292.63|289.73|292.53|289.63|293.2|290.3|292.41|289.51|668
1645561200000|2022-02-22 20:20:00|292.5|289.6|291.59|288.69|292.52|289.62|291.38|288.48|688
1645561500000|2022-02-22 20:25:00|291.58|288.68|291.6|288.7|292.21|289.31|291.51|288.61|678
1645561800000|2022-02-22 20:30:00|291.64|288.74|291.45|288.55|291.67|288.77|291.21|288.31|621
1645562100000|2022-02-22 20:35:00|291.44|288.54|291.32|288.42|291.65|288.75|291.09|288.19|601
1645562400000|2022-02-22 20:40:00|291.31|288.41|290.71|287.81|291.43|288.53|290.29|287.39|612
1645562700000|2022-02-22 20:45:00|290.72|287.82|290.85|287.95|290.87|287.97|290.29|287.39|689
1645563000000|2022-02-22 20:50:00|290.83|287.93|290.61|287.71|290.83|287.93|290.22|287.32|681
1645563300000|2022-02-22 20:55:00|290.59|287.69|290.9|288|291.25|288.35|290.57|287.67|668
1645563600000|2022-02-22 21:00:00|290.93|288.03|291.82|288.92|291.98|289.08|290.92|288.02|624
1645563900000|2022-02-22 21:05:00|291.85|288.95|291.93|289.03|291.99|289.09|291.25|288.35|585
1645564200000|2022-02-22 21:10:00|291.92|289.02|292.05|289.15|292.32|289.42|291.82|288.92|482
1645564500000|2022-02-22 21:15:00|292.06|289.16|291.64|288.74|292.28|289.38|291.49|288.59|451
1645564800000|2022-02-22 21:20:00|291.62|288.72|291.58|288.68|292.14|289.24|291.52|288.62|454
1645565100000|2022-02-22 21:25:00|291.56|288.66|292.11|289.21|292.17|289.27|291.43|288.53|471
1645565400000|2022-02-22 21:30:00|292.1|289.2|291.75|288.85|292.46|289.56|291.75|288.85|462
1645565700000|2022-02-22 21:35:00|291.76|288.86|291.42|288.52|291.77|288.87|291.06|288.16|551
1645566000000|2022-02-22 21:40:00|291.43|288.53|291.86|288.96|292.15|289.25|291.41|288.51|443
1645566300000|2022-02-22 21:45:00|291.85|288.95|291.33|288.43|291.87|288.97|291.32|288.42|472
1645566600000|2022-02-22 21:50:00|291.3|288.4|291.88|288.98|291.94|289.04|291.15|288.25|534
1645566900000|2022-02-22 21:55:00|291.89|288.99|291.69|288.79|291.91|289.01|291.04|288.14|591
1645567200000|2022-02-22 22:00:00|291.7|288.8|292.1|289.2|292.11|289.21|291.24|288.34|485
1645567500000|2022-02-22 22:05:00|292.11|289.21|292.46|289.56|292.46|289.56|291.96|289.06|415
1645567800000|2022-02-22 22:10:00|292.51|289.61|291.84|288.94|292.53|289.63|291.7|288.8|443
1645568100000|2022-02-22 22:15:00|291.85|288.95|291.53|288.63|291.91|289.01|291.19|288.29|452
1645568400000|2022-02-22 22:20:00|291.52|288.62|291.46|288.56|292.03|289.13|291.1|288.2|370
1645568700000|2022-02-22 22:25:00|291.47|288.57|291.39|288.49|291.6|288.7|291.38|288.48|219
1645569000000|2022-02-22 22:30:00|291.38|288.48|291.06|288.16|291.42|288.52|290.95|288.05|333
1645569300000|2022-02-22 22:35:00|291.07|288.17|291.2|288.3|291.67|288.77|291.05|288.15|296
1645569600000|2022-02-22 22:40:00|291.22|288.32|291.83|288.93|291.84|288.94|291.15|288.25|192
1645569900000|2022-02-22 22:45:00|291.82|288.92|292.55|289.65|292.59|289.69|291.82|288.92|277
1645570200000|2022-02-22 22:50:00|292.52|289.62|291.63|288.73|292.53|289.63|291.51|288.61|461
1645570500000|2022-02-22 22:55:00|291.65|288.75|291.89|288.99|292.02|289.12|291.39|288.49|311
1645570800000|2022-02-22 23:00:00|291.9|289|292.19|289.29|292.27|289.37|291.9|289|353
1645571100000|2022-02-22 23:05:00|292.18|289.28|292.61|289.71|293.03|290.13|291.81|288.91|515
1645571400000|2022-02-22 23:10:00|292.62|289.72|293.51|290.61|293.59|290.69|292.61|289.71|544
1645571700000|2022-02-22 23:15:00|293.52|290.62|293.99|291.09|294.05|291.15|293.18|290.28|619
1645572000000|2022-02-22 23:20:00|294.01|291.11|293.8|290.9|294.04|291.14|293.57|290.67|528
1645572300000|2022-02-22 23:25:00|293.79|290.89|294.43|291.53|294.68|291.78|293.49|290.59|642
1645572600000|2022-02-22 23:30:00|294.42|291.52|293.48|290.58|295.47|292.57|293.48|290.58|788
1645572900000|2022-02-22 23:35:00|293.45|290.55|293.88|290.98|294.47|291.57|293.37|290.47|654
1645573200000|2022-02-22 23:40:00|293.87|290.97|295.48|292.58|295.72|292.82|293.69|290.79|716
1645573500000|2022-02-22 23:45:00|295.43|292.53|295.8|292.9|295.88|292.98|294.94|292.04|794
1645573800000|2022-02-22 23:50:00|295.81|292.91|295.56|292.66|296.11|293.21|295.28|292.38|682
1645574100000|2022-02-22 23:55:00|295.62|292.72|294.83|291.93|295.71|292.81|294.59|291.69|612
1645574400000|2022-02-23 00:00:00|294.82|291.92|294.86|291.96|295.48|292.58|294.65|291.75|683
1645574700000|2022-02-23 00:05:00|294.85|291.95|296.24|293.34|296.52|293.62|294.82|291.92|590
1645575000000|2022-02-23 00:10:00|296.25|293.35|296.25|293.35|296.47|293.57|295.85|292.95|543
1645575300000|2022-02-23 00:15:00|296.24|293.34|295.89|292.99|296.5|293.6|295.58|292.68|613
1645575600000|2022-02-23 00:20:00|295.9|293|294.8|291.9|295.94|293.04|294.6|291.7|536
1645575900000|2022-02-23 00:25:00|294.79|291.89|294.97|292.07|295.29|292.39|294.79|291.89|441
1645576200000|2022-02-23 00:30:00|294.93|292.03|293.89|290.99|295.24|292.34|292.93|290.03|633
1645576500000|2022-02-23 00:35:00|293.99|291.09|293.76|290.86|294.22|291.32|293.66|290.76|478
1645576800000|2022-02-23 00:40:00|293.75|290.85|294.32|291.42|294.49|291.59|293.66|290.76|522
1645577100000|2022-02-23 00:45:00|294.4|291.5|294.49|291.59|295.02|292.12|294.24|291.34|513
1645577400000|2022-02-23 00:50:00|294.48|291.58|294.41|291.51|295.13|292.23|294.41|291.51|504
1645577700000|2022-02-23 00:55:00|294.42|291.52|294.12|291.22|294.68|291.78|294.01|291.11|483
1645578000000|2022-02-23 01:00:00|294.11|291.21|293.51|290.61|294.12|291.22|293.09|290.19|491
1645578300000|2022-02-23 01:05:00|293.52|290.62|293.15|290.25|293.99|291.09|292.91|290.01|544
1645578600000|2022-02-23 01:10:00|293.17|290.27|293.79|290.89|294.01|291.11|293.14|290.24|516
1645578900000|2022-02-23 01:15:00|293.8|290.9|293.79|290.89|294.18|291.28|293.47|290.57|530
1645579200000|2022-02-23 01:20:00|293.76|290.86|293.57|290.67|293.88|290.98|293.34|290.44|457
1645579500000|2022-02-23 01:25:00|293.59|290.69|293.58|290.68|293.74|290.84|293.46|290.56|409
1645579800000|2022-02-23 01:30:00|293.59|290.69|292.84|289.94|293.6|290.7|292.52|289.62|598
1645580100000|2022-02-23 01:35:00|292.85|289.95|292.56|289.66|293.12|290.22|292.49|289.59|503
1645580400000|2022-02-23 01:40:00|292.63|289.73|292.62|289.72|292.89|289.99|292.32|289.42|517
1645580700000|2022-02-23 01:45:00|292.61|289.71|292.32|289.42|292.78|289.88|292.18|289.28|521
1645581000000|2022-02-23 01:50:00|292.33|289.43|292.34|289.44|292.93|290.03|292.14|289.24|447
1645581300000|2022-02-23 01:55:00|292.32|289.42|292.76|289.86|292.99|290.09|292.29|289.39|469
1645581600000|2022-02-23 02:00:00|292.77|289.87|293.44|290.54|293.44|290.54|292.61|289.71|474
1645581900000|2022-02-23 02:05:00|293.38|290.48|293.59|290.69|293.62|290.72|293.04|290.14|424
1645582200000|2022-02-23 02:10:00|293.58|290.68|295.73|292.83|295.8|292.9|293.57|290.67|485
1645582500000|2022-02-23 02:15:00|295.74|292.84|294.78|291.88|295.85|292.95|294.41|291.51|537
1645582800000|2022-02-23 02:20:00|294.79|291.89|293.26|290.36|295.02|292.12|293|290.1|491
1645583100000|2022-02-23 02:25:00|293.21|290.31|292.27|289.37|293.26|290.36|291.73|288.83|768
1645583400000|2022-02-23 02:30:00|292.28|289.38|291.46|288.56|292.53|289.63|290.98|288.08|760
1645583700000|2022-02-23 02:35:00|291.47|288.57|292.1|289.2|292.38|289.48|291.15|288.25|681
1645584000000|2022-02-23 02:40:00|292.11|289.21|292.1|289.2|292.85|289.95|291.59|288.69|725
1645584300000|2022-02-23 02:45:00|292.11|289.21|291.99|289.09|292.3|289.4|291.23|288.33|738
1645584600000|2022-02-23 02:50:00|291.9|289|292.6|289.7|292.75|289.85|291.82|288.92|577
1645584900000|2022-02-23 02:55:00|292.62|289.72|293.16|290.26|293.16|290.26|292.41|289.51|529
1645585200000|2022-02-23 03:00:00|293.15|290.25|293.05|290.15|293.41|290.51|292.03|289.13|645
1645585500000|2022-02-23 03:05:00|293.04|290.14|292.58|289.68|293.08|290.18|292.46|289.56|490
1645585800000|2022-02-23 03:10:00|292.57|289.67|292.33|289.43|292.59|289.69|291.83|288.93|503
1645586100000|2022-02-23 03:15:00|292.34|289.44|292.24|289.34|292.9|290|292.12|289.22|536
1645586400000|2022-02-23 03:20:00|292.27|289.37|293.02|290.12|293.08|290.18|292.22|289.32|611
1645586700000|2022-02-23 03:25:00|293.01|290.11|293.26|290.36|293.48|290.58|293.01|290.11|525
1645587000000|2022-02-23 03:30:00|293.27|290.37|293.07|290.17|293.41|290.51|292.81|289.91|515
1645587300000|2022-02-23 03:35:00|293.06|290.16|293.21|290.31|293.79|290.89|293|290.1|476
1645587600000|2022-02-23 03:40:00|293.16|290.26|293.68|290.78|293.99|291.09|293.1|290.2|424
1645587900000|2022-02-23 03:45:00|293.69|290.79|293.54|290.64|294.03|291.13|293.2|290.3|510
1645588200000|2022-02-23 03:50:00|293.58|290.68|293.97|291.07|294.01|291.11|293.27|290.37|499
1645588500000|2022-02-23 03:55:00|294.01|291.11|294.08|291.18|294.22|291.32|293.76|290.86|491
1645588800000|2022-02-23 04:00:00|294.09|291.19|294.43|291.53|294.77|291.87|293.84|290.94|506
1645589100000|2022-02-23 04:05:00|294.42|291.52|294.93|292.03|295.06|292.16|294.4|291.5|569
1645589400000|2022-02-23 04:10:00|294.94|292.04|295.43|292.53|295.93|293.03|294.79|291.89|622
1645589700000|2022-02-23 04:15:00|295.42|292.52|295.94|293.04|295.97|293.07|295.19|292.29|504
1645590000000|2022-02-23 04:20:00|295.93|293.03|295.99|293.09|296.28|293.38|295.86|292.96|484
1645590300000|2022-02-23 04:25:00|295.98|293.08|295.58|292.68|296.11|293.21|295.49|292.59|455
1645590600000|2022-02-23 04:30:00|295.59|292.69|296.4|293.5|296.46|293.56|295.59|292.69|482
1645590900000|2022-02-23 04:35:00|296.34|293.44|297.44|294.54|297.52|294.62|296.11|293.21|558
1645591200000|2022-02-23 04:40:00|297.41|294.51|298.11|295.21|298.17|295.27|297.23|294.33|541
1645591500000|2022-02-23 04:45:00|298.1|295.2|296.85|293.95|298.33|295.43|296.57|293.67|562
1645591800000|2022-02-23 04:50:00|296.84|293.94|296.45|293.55|296.86|293.96|296.29|293.39|389
1645592100000|2022-02-23 04:55:00|296.44|293.54|296.78|293.88|297.08|294.18|296.35|293.45|451
1645592400000|2022-02-23 05:00:00|296.77|293.87|297.34|294.44|297.58|294.68|296.77|293.87|541
1645592700000|2022-02-23 05:05:00|297.33|294.43|297.43|294.53|298.05|295.15|297.3|294.4|513
1645593000000|2022-02-23 05:10:00|297.45|294.55|297.14|294.24|297.46|294.56|296.78|293.88|574
1645593300000|2022-02-23 05:15:00|297.15|294.25|296.52|293.62|297.37|294.47|296.31|293.41|497
1645593600000|2022-02-23 05:20:00|296.51|293.61|296.57|293.67|296.83|293.93|296.23|293.33|417
1645593900000|2022-02-23 05:25:00|296.58|293.68|296.76|293.86|296.96|294.06|296.33|293.43|460
1645594200000|2022-02-23 05:30:00|296.77|293.87|296.75|293.85|297.32|294.42|296.58|293.68|518
1645594500000|2022-02-23 05:35:00|296.74|293.84|296.43|293.53|296.86|293.96|296.41|293.51|425
1645594800000|2022-02-23 05:40:00|296.41|293.51|296.8|293.9|297|294.1|296.32|293.42|475
1645595100000|2022-02-23 05:45:00|296.78|293.88|296.89|293.99|296.92|294.02|296.32|293.42|482
1645595400000|2022-02-23 05:50:00|296.81|293.91|296.99|294.09|297.16|294.26|296.75|293.85|412
1645595700000|2022-02-23 05:55:00|297|294.1|297.13|294.23|297.5|294.6|296.88|293.98|470
1645596000000|2022-02-23 06:00:00|297.14|294.24|297.8|294.9|298.09|295.19|297.08|294.18|588
1645596300000|2022-02-23 06:05:00|297.81|294.91|297.93|295.03|298.11|295.21|297.76|294.86|443
1645596600000|2022-02-23 06:10:00|297.92|295.02|298.62|295.72|299.01|296.11|297.88|294.98|529
1645596900000|2022-02-23 06:15:00|298.56|295.66|298.6|295.7|298.93|296.03|298.3|295.4|540
1645597200000|2022-02-23 06:20:00|298.62|295.72|298.73|295.83|299.05|296.15|298.44|295.54|538
1645597500000|2022-02-23 06:25:00|298.74|295.84|298.83|295.93|298.99|296.09|298.41|295.51|509
1645597800000|2022-02-23 06:30:00|298.82|295.92|298.53|295.63|298.84|295.94|298.44|295.54|422
1645598100000|2022-02-23 06:35:00|298.52|295.62|298.71|295.81|299.16|296.26|298.47|295.57|476
1645598400000|2022-02-23 06:40:00|298.72|295.82|298.31|295.41|298.94|296.04|298.26|295.36|393
1645598700000|2022-02-23 06:45:00|298.3|295.4|298.38|295.48|298.4|295.5|297.88|294.98|504
1645599000000|2022-02-23 06:50:00|298.4|295.5|298.35|295.45|298.83|295.93|298.35|295.45|495
1645599300000|2022-02-23 06:55:00|298.36|295.46|298.18|295.28|298.38|295.48|297.82|294.92|586
1645599600000|2022-02-23 07:00:00|298.19|295.29|298.39|295.49|298.55|295.65|297.99|295.09|634
1645599900000|2022-02-23 07:05:00|298.41|295.51|298.83|295.93|298.85|295.95|298.11|295.21|477
1645600200000|2022-02-23 07:10:00|298.84|295.94|298.98|296.08|299.15|296.25|298.64|295.74|590
1645600500000|2022-02-23 07:15:00|298.99|296.09|299.41|296.51|299.42|296.52|298.73|295.83|622
1645600800000|2022-02-23 07:20:00|299.45|296.55|298.94|296.04|299.48|296.58|298.77|295.87|557
1645601100000|2022-02-23 07:25:00|298.95|296.05|299.03|296.13|299.45|296.55|298.94|296.04|518
1645601400000|2022-02-23 07:30:00|299.04|296.14|299.46|296.56|299.47|296.57|298.85|295.95|504
1645601700000|2022-02-23 07:35:00|299.45|296.55|299.85|296.95|300.01|297.11|299.05|296.15|599
1645602000000|2022-02-23 07:40:00|299.86|296.96|299.78|296.88|299.89|296.99|299.36|296.46|589
1645602300000|2022-02-23 07:45:00|299.77|296.87|299.47|296.57|299.78|296.88|299.4|296.5|484
1645602600000|2022-02-23 07:50:00|299.48|296.58|300.02|297.12|300.08|297.18|299.45|296.55|459
1645602900000|2022-02-23 07:55:00|300.03|297.13|299.95|297.05|300.12|297.22|299.46|296.56|522
1645603200000|2022-02-23 08:00:00|299.99|297.09|299.71|296.81|300.22|297.32|299.33|296.43|570
1645603500000|2022-02-23 08:05:00|299.69|296.79|299.31|296.41|299.7|296.8|299.3|296.4|504
1645603800000|2022-02-23 08:10:00|299.36|296.46|300.08|297.18|300.36|297.46|299.33|296.43|536
1645604100000|2022-02-23 08:15:00|300.09|297.19|299.87|296.97|300.09|297.19|299.49|296.59|532
1645604400000|2022-02-23 08:20:00|299.86|296.96|301.01|298.11|301.46|298.56|299.76|296.86|625
1645604700000|2022-02-23 08:25:00|301.02|298.12|303.55|300.65|303.6|300.7|301|298.1|860
1645605000000|2022-02-23 08:30:00|303.58|300.68|302.57|299.67|303.77|300.87|302.35|299.45|742
1645605300000|2022-02-23 08:35:00|302.55|299.65|302.06|299.16|302.77|299.87|301.91|299.01|709
1645605600000|2022-02-23 08:40:00|302.05|299.15|302.62|299.72|302.84|299.94|301.92|299.02|612
1645605900000|2022-02-23 08:45:00|302.59|299.69|301.79|298.89|302.84|299.94|301.59|298.69|638
1645606200000|2022-02-23 08:50:00|301.8|298.9|301.76|298.86|302.46|299.56|301.64|298.74|637
1645606500000|2022-02-23 08:55:00|301.74|298.84|301.91|299.01|302.09|299.19|301.61|298.71|591
1645606800000|2022-02-23 09:00:00|301.9|299|302.27|299.37|302.34|299.44|301.79|298.89|550
1645607100000|2022-02-23 09:05:00|302.26|299.36|302.79|299.89|302.97|300.07|302.12|299.22|594
1645607400000|2022-02-23 09:10:00|302.77|299.87|304.03|301.13|304.23|301.33|302.77|299.87|710
1645607700000|2022-02-23 09:15:00|304.01|301.11|303.4|300.5|304.03|301.13|303.36|300.46|673
1645608000000|2022-02-23 09:20:00|303.41|300.51|303.11|300.21|303.63|300.73|302.65|299.75|624
1645608300000|2022-02-23 09:25:00|303.1|300.2|302.7|299.8|303.25|300.35|302.37|299.47|609
1645608600000|2022-02-23 09:30:00|302.69|299.79|303.17|300.27|303.23|300.33|302.44|299.54|531
1645608900000|2022-02-23 09:35:00|303.12|300.22|302.81|299.91|303.17|300.27|302.56|299.66|368
1645609200000|2022-02-23 09:40:00|302.8|299.9|302.46|299.56|303.11|300.21|302.44|299.54|403
1645609500000|2022-02-23 09:45:00|302.38|299.48|302.69|299.79|302.72|299.82|302.16|299.26|399
1645609800000|2022-02-23 09:50:00|302.67|299.77|302.83|299.93|303.1|300.2|302.43|299.53|508
1645610100000|2022-02-23 09:55:00|302.82|299.92|302.72|299.82|303.19|300.29|302.6|299.7|447
1645610400000|2022-02-23 10:00:00|302.74|299.84|302.64|299.74|303.15|300.25|302.42|299.52|533
1645610700000|2022-02-23 10:05:00|302.65|299.75|302.54|299.64|302.88|299.98|302.5|299.6|419
1645611000000|2022-02-23 10:10:00|302.53|299.63|302.46|299.56|302.71|299.81|302.28|299.38|533
1645611300000|2022-02-23 10:15:00|302.49|299.59|302.82|299.92|303|300.1|302.37|299.47|592
1645611600000|2022-02-23 10:20:00|302.86|299.96|303.08|300.18|303.19|300.29|302.76|299.86|502
1645611900000|2022-02-23 10:25:00|303.09|300.19|302.88|299.98|303.51|300.61|302.88|299.98|513
1645612200000|2022-02-23 10:30:00|302.89|299.99|303.46|300.56|303.59|300.69|302.88|299.98|447
1645612500000|2022-02-23 10:35:00|303.45|300.55|303.4|300.5|303.85|300.95|303.37|300.47|546
1645612800000|2022-02-23 10:40:00|303.41|300.51|303.49|300.59|304.32|301.42|303.19|300.29|620
1645613100000|2022-02-23 10:45:00|303.5|300.6|303.3|300.4|303.7|300.8|303.19|300.29|576
1645613400000|2022-02-23 10:50:00|303.29|300.39|303.75|300.85|303.94|301.04|303.19|300.29|537
1645613700000|2022-02-23 10:55:00|303.74|300.84|303.96|301.06|304.16|301.26|303.66|300.76|557
1645614000000|2022-02-23 11:00:00|303.95|301.05|303.43|300.53|304.15|301.25|303.32|300.42|568
1645614300000|2022-02-23 11:05:00|303.4|300.5|303.08|300.18|303.47|300.57|302.99|300.09|551
1645614600000|2022-02-23 11:10:00|303.09|300.19|303.11|300.21|303.44|300.54|302.49|299.59|628
1645614900000|2022-02-23 11:15:00|303.15|300.25|303.5|300.6|303.75|300.85|302.96|300.06|550
1645615200000|2022-02-23 11:20:00|303.52|300.62|303.68|300.78|303.87|300.97|303.3|300.4|561
1645615500000|2022-02-23 11:25:00|303.69|300.79|304.18|301.28|304.38|301.48|303.67|300.77|630
1645615800000|2022-02-23 11:30:00|304.23|301.33|304.21|301.31|304.59|301.69|303.94|301.04|543
1645616100000|2022-02-23 11:35:00|304.24|301.34|304.1|301.2|304.26|301.36|303.8|300.9|573
1645616400000|2022-02-23 11:40:00|304.11|301.21|304.62|301.72|304.77|301.87|303.98|301.08|587
1645616700000|2022-02-23 11:45:00|304.63|301.73|304.72|301.82|305.78|302.88|304.06|301.16|714
1645617000000|2022-02-23 11:50:00|304.73|301.83|303.57|300.67|304.73|301.83|303.47|300.57|744
1645617300000|2022-02-23 11:55:00|303.49|300.59|303.46|300.56|303.71|300.81|302.93|300.03|637
1645617600000|2022-02-23 12:00:00|303.47|300.57|303.69|300.79|303.89|300.99|303.33|300.43|610
1645617900000|2022-02-23 12:05:00|303.68|300.78|303.9|301|304.18|301.28|303.67|300.77|561
1645618200000|2022-02-23 12:10:00|303.89|300.99|303.62|300.72|304|301.1|303.34|300.44|488
1645618500000|2022-02-23 12:15:00|303.6|300.7|303.74|300.84|304.07|301.17|303.42|300.52|476
1645618800000|2022-02-23 12:20:00|303.73|300.83|303.98|301.08|304.29|301.39|303.73|300.83|435
1645619100000|2022-02-23 12:25:00|303.97|301.07|304.03|301.13|304.11|301.21|303.79|300.89|346
1645619400000|2022-02-23 12:30:00|304.02|301.12|304.83|301.93|304.87|301.97|303.98|301.08|523
1645619700000|2022-02-23 12:35:00|304.84|301.94|304.93|302.03|305.26|302.36|304.76|301.86|480
1645620000000|2022-02-23 12:40:00|304.92|302.02|305.39|302.49|305.46|302.56|304.87|301.97|573
1645620300000|2022-02-23 12:45:00|305.35|302.45|305.22|302.32|306.08|303.18|305.11|302.21|556
1645620600000|2022-02-23 12:50:00|305.21|302.31|305.07|302.17|305.91|303.01|305.03|302.13|521
1645620900000|2022-02-23 12:55:00|305.05|302.15|305.64|302.74|305.81|302.91|304.95|302.05|504
1645621200000|2022-02-23 13:00:00|305.65|302.75|305.99|303.09|306.18|303.28|305.33|302.43|541
1645621500000|2022-02-23 13:05:00|305.94|303.04|306.15|303.25|306.52|303.62|305.84|302.94|589
1645621800000|2022-02-23 13:10:00|306.14|303.24|306.05|303.15|306.47|303.57|305.99|303.09|447
1645622100000|2022-02-23 13:15:00|306.04|303.14|305.76|302.86|306.44|303.54|305.74|302.84|547
1645622400000|2022-02-23 13:20:00|305.77|302.87|305.08|302.18|305.85|302.95|304.88|301.98|463
1645622700000|2022-02-23 13:25:00|305.06|302.16|304.87|301.97|305.19|302.29|304.78|301.88|487
1645623000000|2022-02-23 13:30:00|304.88|301.98|304.38|301.48|304.95|302.05|304.35|301.45|455
1645623300000|2022-02-23 13:35:00|304.37|301.47|304.33|301.43|304.6|301.7|304.21|301.31|472
1645623600000|2022-02-23 13:40:00|304.35|301.45|304.68|301.78|304.81|301.91|304.33|301.43|368
1645623900000|2022-02-23 13:45:00|304.67|301.77|304.48|301.58|304.85|301.95|304.34|301.44|485
1645624200000|2022-02-23 13:50:00|304.47|301.57|304.11|301.21|304.67|301.77|303.73|300.83|500
1645624500000|2022-02-23 13:55:00|304.12|301.22|304.25|301.35|304.5|301.6|303.96|301.06|520
1645624800000|2022-02-23 14:00:00|304.26|301.36|304.11|301.21|304.59|301.69|303.83|300.93|544
1645625100000|2022-02-23 14:05:00|304.13|301.23|303.24|300.34|304.16|301.26|302.81|299.91|611
1645625400000|2022-02-23 14:10:00|303.25|300.35|302.83|299.93|303.49|300.59|302.59|299.69|648
1645625700000|2022-02-23 14:15:00|302.86|299.96|303.52|300.62|303.63|300.73|302.86|299.96|654
1645626000000|2022-02-23 14:20:00|303.53|300.63|303.76|300.86|303.93|301.03|303.45|300.55|570
1645626300000|2022-02-23 14:25:00|303.77|300.87|303.72|300.82|303.85|300.95|303.45|300.55|644
1645626600000|2022-02-23 14:30:00|303.73|300.83|304.12|301.22|304.32|301.42|303|300.1|779
1645626900000|2022-02-23 14:35:00|304.09|301.19|304.19|301.29|304.31|301.41|303.22|300.32|671
1645627200000|2022-02-23 14:40:00|304.2|301.3|303.95|301.05|304.47|301.57|303.65|300.75|646
1645627500000|2022-02-23 14:45:00|303.97|301.07|304.15|301.25|304.33|301.43|303.82|300.92|718
1645627800000|2022-02-23 14:50:00|304.14|301.24|302.23|299.33|304.14|301.24|302.07|299.17|768
1645628100000|2022-02-23 14:55:00|302.2|299.3|301.97|299.07|302.57|299.67|301.84|298.94|712
1645628400000|2022-02-23 15:00:00|302.02|299.12|301.39|298.49|302.21|299.31|300.11|297.21|886
1645628700000|2022-02-23 15:05:00|301.46|298.56|300.37|297.47|301.58|298.68|300.22|297.32|784
1645629000000|2022-02-23 15:10:00|300.39|297.49|301.32|298.42|301.5|298.6|300.32|297.42|729
1645629300000|2022-02-23 15:15:00|301.34|298.44|301.04|298.14|301.49|298.59|300.84|297.94|784
1645629600000|2022-02-23 15:20:00|301.05|298.15|300.9|298|301.68|298.78|300.81|297.91|720
1645629900000|2022-02-23 15:25:00|300.91|298.01|300.6|297.7|301.01|298.11|300.42|297.52|729
1645630200000|2022-02-23 15:30:00|300.58|297.68|301|298.1|301.17|298.27|300.49|297.59|581
1645630500000|2022-02-23 15:35:00|300.98|298.08|300.8|297.9|301.38|298.48|300.72|297.82|668
1645630800000|2022-02-23 15:40:00|300.79|297.89|300.32|297.42|300.94|298.04|300.22|297.32|542
1645631100000|2022-02-23 15:45:00|300.28|297.38|300.24|297.34|300.7|297.8|300.15|297.25|509
1645631400000|2022-02-23 15:50:00|300.27|297.37|300.36|297.46|300.61|297.71|300.21|297.31|490
1645631700000|2022-02-23 15:55:00|300.37|297.47|300.16|297.26|300.52|297.62|300.01|297.11|565
1645632000000|2022-02-23 16:00:00|300.15|297.25|299.93|297.03|300.67|297.77|299.89|296.99|701
1645632300000|2022-02-23 16:05:00|299.94|297.04|298.81|295.91|299.97|297.07|298.73|295.83|725
1645632600000|2022-02-23 16:10:00|298.85|295.95|298.61|295.71|299.12|296.22|298.4|295.5|674
1645632900000|2022-02-23 16:15:00|298.64|295.74|299.26|296.36|299.3|296.4|298.44|295.54|735
1645633200000|2022-02-23 16:20:00|299.27|296.37|299.85|296.95|299.95|297.05|299.15|296.25|670
1645633500000|2022-02-23 16:25:00|299.84|296.94|299.91|297.01|300.29|297.39|299.67|296.77|619
1645633800000|2022-02-23 16:30:00|299.94|297.04|300.96|298.06|301.53|298.63|299.8|296.9|716
1645634100000|2022-02-23 16:35:00|300.97|298.07|301.07|298.17|301.53|298.63|300.75|297.85|615
1645634400000|2022-02-23 16:40:00|301.02|298.12|300.98|298.08|301.43|298.53|300.9|298|670
1645634700000|2022-02-23 16:45:00|300.99|298.09|301.64|298.74|301.64|298.74|300.66|297.76|601
1645635000000|2022-02-23 16:50:00|301.68|298.78|302.05|299.15|302.19|299.29|301.43|298.53|600
1645635300000|2022-02-23 16:55:00|302.07|299.17|302.03|299.13|302.24|299.34|301.98|299.08|527
1645635600000|2022-02-23 17:00:00|302.04|299.14|301.87|298.97|302.2|299.3|301.64|298.74|539
1645635900000|2022-02-23 17:05:00|301.88|298.98|301.83|298.93|301.92|299.02|301.62|298.72|470
1645636200000|2022-02-23 17:10:00|301.85|298.95|303|300.1|303|300.1|301.71|298.81|608
1645636500000|2022-02-23 17:15:00|303.02|300.12|304.51|301.61|304.64|301.74|303.02|300.12|743
1645636800000|2022-02-23 17:20:00|304.5|301.6|304.04|301.14|304.75|301.85|304.04|301.14|662
1645637100000|2022-02-23 17:25:00|304.06|301.16|303.04|300.14|304.08|301.18|302.88|299.98|679
1645637400000|2022-02-23 17:30:00|303.03|300.13|300.72|297.82|303.17|300.27|300.67|297.77|739
1645637700000|2022-02-23 17:35:00|300.71|297.81|300.94|298.04|301.54|298.64|300.67|297.77|672
1645638000000|2022-02-23 17:40:00|300.97|298.07|300.73|297.83|301.09|298.19|300.21|297.31|695
1645638300000|2022-02-23 17:45:00|300.74|297.84|300.1|297.2|301.23|298.33|300.06|297.16|708
1645638600000|2022-02-23 17:50:00|300.11|297.21|298.28|295.38|300.34|297.44|297.94|295.04|810
1645638900000|2022-02-23 17:55:00|298.33|295.43|298.56|295.66|298.71|295.81|298.02|295.12|680
1645639200000|2022-02-23 18:00:00|298.55|295.65|298.69|295.79|299.31|296.41|298.14|295.24|632
1645639500000|2022-02-23 18:05:00|298.7|295.8|297.65|294.75|298.99|296.09|297.49|294.59|725
1645639800000|2022-02-23 18:10:00|297.63|294.73|296.64|293.74|297.97|295.07|296.52|293.62|658
1645640100000|2022-02-23 18:15:00|296.63|293.73|297.56|294.66|297.7|294.8|296.62|293.72|607
1645640400000|2022-02-23 18:20:00|297.55|294.65|297.4|294.5|297.82|294.92|297.01|294.11|598
1645640700000|2022-02-23 18:25:00|297.39|294.49|296.43|293.53|297.54|294.64|296.37|293.47|727
1645641000000|2022-02-23 18:30:00|296.42|293.52|295.81|292.91|296.89|293.99|295.68|292.78|636
1645641300000|2022-02-23 18:35:00|295.82|292.92|296.4|293.5|296.62|293.72|295.6|292.7|643
1645641600000|2022-02-23 18:40:00|296.39|293.49|296.59|293.69|296.68|293.78|296.19|293.29|512
1645641900000|2022-02-23 18:45:00|296.6|293.7|297.19|294.29|297.9|295|296.6|293.7|599
1645642200000|2022-02-23 18:50:00|297.2|294.3|296.6|293.7|297.25|294.35|296.2|293.3|667
1645642500000|2022-02-23 18:55:00|296.62|293.72|296.5|293.6|296.9|294|296.37|293.47|655
1645642800000|2022-02-23 19:00:00|296.47|293.57|296.64|293.74|297.33|294.43|296.16|293.26|726
1645643100000|2022-02-23 19:05:00|296.61|293.71|297.53|294.63|297.78|294.88|296.61|293.71|699
1645643400000|2022-02-23 19:10:00|297.54|294.64|297.29|294.39|297.8|294.9|297.29|294.39|617
1645643700000|2022-02-23 19:15:00|297.3|294.4|297.52|294.62|297.6|294.7|296.91|294.01|734
1645644000000|2022-02-23 19:20:00|297.47|294.57|296.58|293.68|297.9|295|296.57|293.67|669
1645644300000|2022-02-23 19:25:00|296.61|293.71|296.78|293.88|297.02|294.12|296.49|293.59|619
1645644600000|2022-02-23 19:30:00|296.79|293.89|296.27|293.37|297.06|294.16|296.15|293.25|691
1645644900000|2022-02-23 19:35:00|296.26|293.36|296.65|293.75|296.84|293.94|296.26|293.36|600
1645645200000|2022-02-23 19:40:00|296.66|293.76|294.83|291.93|296.68|293.78|294.62|291.72|745
1645645500000|2022-02-23 19:45:00|294.82|291.92|295.6|292.7|295.83|292.93|294.72|291.82|769
1645645800000|2022-02-23 19:50:00|295.58|292.68|295.71|292.81|295.81|292.91|295.4|292.5|649
1645646100000|2022-02-23 19:55:00|295.72|292.82|295.77|292.87|296.04|293.14|295.59|292.69|648
1645646400000|2022-02-23 20:00:00|295.74|292.84|294.01|291.11|295.76|292.86|293.69|290.79|694
1645646700000|2022-02-23 20:05:00|294|291.1|293.83|290.93|294.44|291.54|293.29|290.39|608
1645647000000|2022-02-23 20:10:00|293.82|290.92|293.78|290.88|294.24|291.34|293.36|290.46|507
1645647300000|2022-02-23 20:15:00|293.79|290.89|293.43|290.53|294.15|291.25|293.41|290.51|645
1645647600000|2022-02-23 20:20:00|293.47|290.57|293.97|291.07|294|291.1|293.23|290.33|673
1645647900000|2022-02-23 20:25:00|293.96|291.06|294.61|291.71|295.17|292.27|293.87|290.97|640
1645648200000|2022-02-23 20:30:00|294.6|291.7|294.18|291.28|295.04|292.14|294|291.1|647
1645648500000|2022-02-23 20:35:00|294.17|291.27|294.01|291.11|294.83|291.93|293.89|290.99|653
1645648800000|2022-02-23 20:40:00|294|291.1|294.19|291.29|294.34|291.44|293.93|291.03|542
1645649100000|2022-02-23 20:45:00|294.18|291.28|294.07|291.17|294.49|291.59|294.01|291.11|627
1645649400000|2022-02-23 20:50:00|294.06|291.16|294.67|291.77|294.82|291.92|293.78|290.88|633
1645649700000|2022-02-23 20:55:00|294.7|291.8|294.79|291.89|294.98|292.08|294.51|291.61|578
1645650000000|2022-02-23 21:00:00|294.84|291.94|294.54|291.64|294.99|292.09|294.23|291.33|514
1645650300000|2022-02-23 21:05:00|294.53|291.63|294.66|291.76|294.95|292.05|294.53|291.63|373
1645650600000|2022-02-23 21:10:00|294.68|291.78|295.14|292.24|295.22|292.32|294.49|291.59|433
1645650900000|2022-02-23 21:15:00|295.15|292.25|295.73|292.83|295.98|293.08|295.11|292.21|444
1645651200000|2022-02-23 21:20:00|295.69|292.79|295.75|292.85|295.91|293.01|295.68|292.78|284
1645651500000|2022-02-23 21:25:00|295.74|292.84|295.5|292.6|295.76|292.86|295.33|292.43|366
1645651800000|2022-02-23 21:30:00|295.43|292.53|294.99|292.09|295.44|292.54|294.96|292.06|315
1645652100000|2022-02-23 21:35:00|295|292.1|294.64|291.74|295.07|292.17|294.43|291.53|375
1645652400000|2022-02-23 21:40:00|294.71|291.81|293.21|290.31|294.74|291.84|292.71|289.81|592
1645652700000|2022-02-23 21:45:00|293.16|290.26|292.58|289.68|293.73|290.83|292.44|289.54|580
1645653000000|2022-02-23 21:50:00|292.6|289.7|293.2|290.3|293.22|290.32|292.5|289.6|451
1645653300000|2022-02-23 21:55:00|293.19|290.29|292.43|289.53|293.51|290.61|292.22|289.32|483
1645653600000|2022-02-23 22:00:00|292.42|289.52|292.97|290.07|293.21|290.31|292.26|289.36|295
1645653900000|2022-02-23 22:05:00|292.96|290.06|293.24|290.34|293.25|290.35|292.81|289.91|217
1645654200000|2022-02-23 22:10:00|293.28|290.38|291.44|288.54|293.3|290.4|291.22|288.32|572
1645654500000|2022-02-23 22:15:00|291.47|288.57|291.34|288.44|291.59|288.69|290.69|287.79|576
1645654800000|2022-02-23 22:20:00|291.35|288.45|292.09|289.19|292.38|289.48|291.35|288.45|457
1645655100000|2022-02-23 22:25:00|292.07|289.17|292.67|289.77|292.71|289.81|292.05|289.15|418
1645655400000|2022-02-23 22:30:00|292.66|289.76|293.71|290.81|294.16|291.26|292.6|289.7|407
1645655700000|2022-02-23 22:35:00|293.72|290.82|293.64|290.74|294.55|291.65|293.62|290.72|379
1645656000000|2022-02-23 22:40:00|293.65|290.75|294.04|291.14|294.35|291.45|293.61|290.71|405
1645656300000|2022-02-23 22:45:00|294.01|291.11|294.39|291.49|294.39|291.49|293.62|290.72|385
1645656600000|2022-02-23 22:50:00|294.4|291.5|295|292.1|295|292.1|294.4|291.5|312
1645656900000|2022-02-23 22:55:00|294.99|292.09|295|292.1|295.02|292.12|294.87|291.97|195
1645657200000|2022-02-23 23:00:00|294.98|292.08|294.19|291.29|295.01|292.11|294.13|291.23|496
1645657500000|2022-02-23 23:05:00|294.2|291.3|293.33|290.43|294.27|291.37|293.3|290.4|535
1645657800000|2022-02-23 23:10:00|293.34|290.44|289.43|286.53|293.42|290.52|289.41|286.51|743
1645658100000|2022-02-23 23:15:00|289.4|286.5|289.01|286.11|290.26|287.36|288.68|285.78|771
1645658400000|2022-02-23 23:20:00|289.04|286.14|290.19|287.29|291.06|288.16|288.9|286|771
1645658700000|2022-02-23 23:25:00|290.2|287.3|290.44|287.54|291.1|288.2|289.63|286.73|679
1645659000000|2022-02-23 23:30:00|290.43|287.53|289.98|287.08|290.95|288.05|289.87|286.97|564
1645659300000|2022-02-23 23:35:00|289.97|287.07|290.43|287.53|290.71|287.81|289.89|286.99|518
1645659600000|2022-02-23 23:40:00|290.44|287.54|291.12|288.22|291.5|288.6|290.36|287.46|551
1645659900000|2022-02-23 23:45:00|291.13|288.23|290.95|288.05|291.46|288.56|290.45|287.55|480
1645660200000|2022-02-23 23:50:00|290.96|288.06|290.64|287.74|291.35|288.45|290.55|287.65|500
1645660500000|2022-02-23 23:55:00|290.63|287.73|289.92|287.02|290.81|287.91|289.63|286.73|496
1645660800000|2022-02-24 00:00:00|289.89|286.99|289.89|286.99|290.11|287.21|288.57|285.67|699
1645661100000|2022-02-24 00:05:00|289.86|286.96|289.72|286.82|290.49|287.59|289.21|286.31|707
1645661400000|2022-02-24 00:10:00|289.73|286.83|290.18|287.28|290.81|287.91|289.67|286.77|635
1645661700000|2022-02-24 00:15:00|290.19|287.29|289.46|286.56|290.65|287.75|289.25|286.35|680
1645662000000|2022-02-24 00:20:00|289.45|286.55|290.13|287.23|290.13|287.23|289.22|286.32|508
1645662300000|2022-02-24 00:25:00|290.12|287.22|289.5|286.6|290.63|287.73|289.29|286.39|669
1645662600000|2022-02-24 00:30:00|289.55|286.65|288.85|285.95|289.62|286.72|288.55|285.65|708
1645662900000|2022-02-24 00:35:00|288.83|285.93|288.53|285.63|289.44|286.54|288.09|285.19|767
1645663200000|2022-02-24 00:40:00|288.52|285.62|288.3|285.4|288.81|285.91|287.83|284.93|688
1645663500000|2022-02-24 00:45:00|288.29|285.39|287.98|285.08|288.92|286.02|287.88|284.98|697
1645663800000|2022-02-24 00:50:00|288|285.1|287.63|284.73|288.1|285.2|287.11|284.21|737
1645664100000|2022-02-24 00:55:00|287.5|284.6|287.48|284.58|288.11|285.21|287.38|284.48|594
1645664400000|2022-02-24 01:00:00|287.49|284.59|287.94|285.04|288.37|285.47|287.43|284.53|697
1645664700000|2022-02-24 01:05:00|287.93|285.03|288|285.1|288.32|285.42|287.83|284.93|563
1645665000000|2022-02-24 01:10:00|287.99|285.09|287.97|285.07|288.73|285.83|287.82|284.92|683
1645665300000|2022-02-24 01:15:00|287.98|285.08|287.67|284.77|288.09|285.19|287.44|284.54|643
1645665600000|2022-02-24 01:20:00|287.66|284.76|287.39|284.49|287.67|284.77|287.15|284.25|600
1645665900000|2022-02-24 01:25:00|287.38|284.48|286.6|283.7|287.69|284.79|286.37|283.47|619
1645666200000|2022-02-24 01:30:00|286.59|283.69|286.9|284|287.58|284.68|286.32|283.42|762
1645666500000|2022-02-24 01:35:00|286.91|284.01|287.55|284.65|287.58|284.68|286.89|283.99|480
1645666800000|2022-02-24 01:40:00|287.5|284.6|287.72|284.82|287.78|284.88|287.31|284.41|540
1645667100000|2022-02-24 01:45:00|287.74|284.84|287.88|284.98|288.21|285.31|287.53|284.63|559
1645667400000|2022-02-24 01:50:00|287.9|285|288.14|285.24|288.86|285.96|287.83|284.93|617
1645667700000|2022-02-24 01:55:00|288.12|285.22|288.54|285.64|288.63|285.73|288.08|285.18|540
1645668000000|2022-02-24 02:00:00|288.53|285.63|288.33|285.43|288.96|286.06|288.1|285.2|540
1645668300000|2022-02-24 02:05:00|288.22|285.32|288.11|285.21|288.29|285.39|287.92|285.02|553
1645668600000|2022-02-24 02:10:00|288.1|285.2|288.38|285.48|288.6|285.7|288.05|285.15|481
1645668900000|2022-02-24 02:15:00|288.4|285.5|288.86|285.96|288.89|285.99|288.29|285.39|610
1645669200000|2022-02-24 02:20:00|288.87|285.97|289.3|286.4|289.47|286.57|288.56|285.66|525
1645669500000|2022-02-24 02:25:00|289.31|286.41|288.62|285.72|289.36|286.46|288.57|285.67|648
1645669800000|2022-02-24 02:30:00|288.64|285.74|288.48|285.58|288.64|285.74|288.32|285.42|622
1645670100000|2022-02-24 02:35:00|288.5|285.6|289.11|286.21|289.19|286.29|288.37|285.47|529
1645670400000|2022-02-24 02:40:00|289.09|286.19|289.61|286.71|289.93|287.03|289.09|286.19|645
1645670700000|2022-02-24 02:45:00|289.63|286.73|289.48|286.58|289.88|286.98|289.27|286.37|588
1645671000000|2022-02-24 02:50:00|289.39|286.49|287.93|285.03|289.39|286.49|287.52|284.62|757
1645671300000|2022-02-24 02:55:00|287.92|285.02|282.23|279.33|288.67|285.77|281.37|278.47|961
1645671600000|2022-02-24 03:00:00|282.22|279.32|280.09|277.19|282.26|279.36|279.85|276.95|951
1645671900000|2022-02-24 03:05:00|280.1|277.2|278.67|275.77|280.77|277.87|277.32|274.42|923
1645672200000|2022-02-24 03:10:00|278.7|275.8|279.94|277.04|281.57|278.67|278.66|275.76|901
1645672500000|2022-02-24 03:15:00|279.98|277.08|279.4|276.5|280.16|277.26|278.71|275.81|831
1645672800000|2022-02-24 03:20:00|279.39|276.49|276.61|273.71|279.84|276.94|276.53|273.63|796
1645673100000|2022-02-24 03:25:00|276.63|273.73|276.7|273.8|278.68|275.78|276.55|273.65|850
1645673400000|2022-02-24 03:30:00|276.69|273.79|274.11|271.21|276.69|273.79|273.89|270.99|841
1645673700000|2022-02-24 03:35:00|274.05|271.15|272.96|270.06|275.59|272.69|272.96|270.06|853
1645674000000|2022-02-24 03:40:00|272.88|269.98|270.46|267.56|273.02|270.12|268.36|265.46|993
1645674300000|2022-02-24 03:45:00|270.45|267.55|274.68|271.78|275.84|272.94|270.45|267.55|883
1645674600000|2022-02-24 03:50:00|274.67|271.77|274.08|271.18|274.9|272|272.28|269.38|858
1645674900000|2022-02-24 03:55:00|274.09|271.19|271.81|268.91|274.93|272.03|271.47|268.57|777
1645675200000|2022-02-24 04:00:00|271.82|268.92|271.45|268.55|272.4|269.5|268.66|265.76|952
1645675500000|2022-02-24 04:05:00|271.44|268.54|270.19|267.29|271.94|269.04|269.88|266.98|815
1645675800000|2022-02-24 04:10:00|270.23|267.33|269.59|266.69|270.33|267.43|268.51|265.61|873
1645676100000|2022-02-24 04:15:00|269.58|266.68|270.33|267.43|273.28|270.38|267.86|264.96|938
1645676400000|2022-02-24 04:20:00|270.36|267.46|270.91|268.01|271.89|268.99|268.21|265.31|881
1645676700000|2022-02-24 04:25:00|270.9|268|268.91|266.01|271|268.1|268.46|265.56|753
1645677000000|2022-02-24 04:30:00|268.92|266.02|271.67|268.77|272.05|269.15|268.92|266.02|809
1645677300000|2022-02-24 04:35:00|271.65|268.75|273.03|270.13|273.7|270.8|271.48|268.58|793
1645677600000|2022-02-24 04:40:00|273|270.1|272.28|269.38|273.47|270.57|271.78|268.88|760
1645677900000|2022-02-24 04:45:00|272.27|269.37|272.11|269.21|272.61|269.71|271.61|268.71|753
1645678200000|2022-02-24 04:50:00|272.12|269.22|273.28|270.38|273.44|270.54|272.12|269.22|709
1645678500000|2022-02-24 04:55:00|273.3|270.4|273.71|270.81|273.91|271.01|273.19|270.29|585
1645678800000|2022-02-24 05:00:00|273.72|270.82|271.19|268.29|273.93|271.03|271.01|268.11|700
1645679100000|2022-02-24 05:05:00|271.24|268.34|270.92|268.02|271.63|268.73|270.66|267.76|689
1645679400000|2022-02-24 05:10:00|270.93|268.03|270.84|267.94|271.12|268.22|270.46|267.56|690
1645679700000|2022-02-24 05:15:00|270.83|267.93|270.98|268.08|271.03|268.13|270.19|267.29|631
1645680000000|2022-02-24 05:20:00|270.99|268.09|270.11|267.21|271.22|268.32|269.99|267.09|667
1645680300000|2022-02-24 05:25:00|270.1|267.2|268.06|265.16|270.2|267.3|268.05|265.15|793
1645680600000|2022-02-24 05:30:00|268.07|265.17|266.66|263.76|268.69|265.79|266.62|263.72|818
1645680900000|2022-02-24 05:35:00|266.65|263.75|264.44|261.54|267.3|264.4|264.03|261.13|905
1645681200000|2022-02-24 05:40:00|264.43|261.53|263.28|260.38|265.15|262.25|263.15|260.25|787
1645681500000|2022-02-24 05:45:00|263.31|260.41|263.26|260.36|264.53|261.63|262.39|259.49|852
1645681800000|2022-02-24 05:50:00|263.25|260.35|265.22|262.32|265.47|262.57|263.25|260.35|741
1645682100000|2022-02-24 05:55:00|265.23|262.33|265.24|262.34|266.63|263.73|264.95|262.05|801
1645682400000|2022-02-24 06:00:00|265.25|262.35|268.19|265.29|268.35|265.45|264.9|262|783
1645682700000|2022-02-24 06:05:00|268.2|265.3|266.14|263.24|268.25|265.35|265.48|262.58|772
1645683000000|2022-02-24 06:10:00|266.15|263.25|266.75|263.85|268.36|265.46|266.15|263.25|818
1645683300000|2022-02-24 06:15:00|266.74|263.84|266.02|263.12|267.31|264.41|265.81|262.91|794
1645683600000|2022-02-24 06:20:00|266.03|263.13|266.55|263.65|266.62|263.72|265.87|262.97|686
1645683900000|2022-02-24 06:25:00|266.54|263.64|266.19|263.29|266.62|263.72|266.01|263.11|668
1645684200000|2022-02-24 06:30:00|266.21|263.31|266.62|263.72|267.48|264.58|264.98|262.08|761
1645684500000|2022-02-24 06:35:00|266.63|263.73|265.84|262.94|266.67|263.77|265.63|262.73|700
1645684800000|2022-02-24 06:40:00|265.83|262.93|266.51|263.61|266.79|263.89|265.15|262.25|745
1645685100000|2022-02-24 06:45:00|266.5|263.6|266.33|263.43|267.62|264.72|266.33|263.43|619
1645685400000|2022-02-24 06:50:00|266.3|263.4|265.9|263|266.39|263.49|265.64|262.74|666
1645685700000|2022-02-24 06:55:00|265.91|263.01|265.47|262.57|266.31|263.41|265.12|262.22|657
1645686000000|2022-02-24 07:00:00|265.5|262.6|264.9|262|266.19|263.29|264.86|261.96|762
1645686300000|2022-02-24 07:05:00|264.91|262.01|263.61|260.71|264.91|262.01|263.55|260.65|708
1645686600000|2022-02-24 07:10:00|263.62|260.72|265.37|262.47|265.38|262.48|263.2|260.3|742
1645686900000|2022-02-24 07:15:00|265.34|262.44|264.25|261.35|265.65|262.75|264.22|261.32|700
1645687200000|2022-02-24 07:20:00|264.24|261.34|263.67|260.77|264.59|261.69|263.64|260.74|645
1645687500000|2022-02-24 07:25:00|263.69|260.79|263.32|260.42|264.33|261.43|263.22|260.32|668
1645687800000|2022-02-24 07:30:00|263.28|260.38|261.43|258.53|263.31|260.41|261.31|258.41|736
1645688100000|2022-02-24 07:35:00|261.4|258.5|264.49|261.59|264.74|261.84|261.25|258.35|799
1645688400000|2022-02-24 07:40:00|264.46|261.56|266.29|263.39|266.72|263.82|263.5|260.6|795
1645688700000|2022-02-24 07:45:00|266.28|263.38|268.59|265.69|270.33|267.43|266.06|263.16|920
1645689000000|2022-02-24 07:50:00|268.6|265.7|267.67|264.77|268.68|265.78|266.87|263.97|785
1645689300000|2022-02-24 07:55:00|267.7|264.8|267.95|265.05|268.29|265.39|266.82|263.92|672
1645689600000|2022-02-24 08:00:00|267.93|265.03|268.09|265.19|268.31|265.41|266.75|263.85|613
1645689900000|2022-02-24 08:05:00|268.1|265.2|271.69|268.79|271.76|268.86|267.68|264.78|670
1645690200000|2022-02-24 08:10:00|271.68|268.78|271.43|268.53|271.73|268.83|269.7|266.8|694
1645690500000|2022-02-24 08:15:00|271.42|268.52|270.38|267.48|271.95|269.05|269.9|267|872
1645690800000|2022-02-24 08:20:00|270.36|267.46|269.32|266.42|271.47|268.57|269.22|266.32|731
1645691100000|2022-02-24 08:25:00|269.33|266.43|269.56|266.66|270.32|267.42|268.78|265.88|792
1645691400000|2022-02-24 08:30:00|269.53|266.63|270.34|267.44|270.71|267.81|269.22|266.32|865
1645691700000|2022-02-24 08:35:00|270.37|267.47|269|266.1|270.49|267.59|268.59|265.69|709
1645692000000|2022-02-24 08:40:00|269.01|266.11|268.1|265.2|269.15|266.25|267.93|265.03|621
1645692300000|2022-02-24 08:45:00|268.08|265.18|269.26|266.36|269.56|266.66|267.57|264.67|699
1645692600000|2022-02-24 08:50:00|269.27|266.37|269.94|267.04|270.72|267.82|269.03|266.13|734
1645692900000|2022-02-24 08:55:00|269.96|267.06|270.35|267.45|270.61|267.71|269.72|266.82|555
1645693200000|2022-02-24 09:00:00|270.32|267.42|269.56|266.66|270.6|267.7|268.87|265.97|656
1645693500000|2022-02-24 09:05:00|269.57|266.67|270.45|267.55|270.85|267.95|269.47|266.57|615
1645693800000|2022-02-24 09:10:00|270.44|267.54|270.06|267.16|270.56|267.66|269.79|266.89|551
1645694100000|2022-02-24 09:15:00|270.05|267.15|269.99|267.09|270.31|267.41|269.96|267.06|473
1645694400000|2022-02-24 09:20:00|270.01|267.11|270.18|267.28|270.46|267.56|269.66|266.76|507
1645694700000|2022-02-24 09:25:00|270.2|267.3|270.23|267.33|270.46|267.56|269.77|266.87|586
1645695000000|2022-02-24 09:30:00|270.22|267.32|270.3|267.4|270.54|267.64|269.65|266.75|566
1645695300000|2022-02-24 09:35:00|270.31|267.41|269.74|266.84|270.32|267.42|269.53|266.63|461
1645695600000|2022-02-24 09:40:00|269.75|266.85|267.83|264.93|269.9|267|267.47|264.57|581
1645695900000|2022-02-24 09:45:00|267.84|264.94|268.36|265.46|268.5|265.6|267.46|264.56|604
1645696200000|2022-02-24 09:50:00|268.35|265.45|268.35|265.45|268.82|265.92|267.97|265.07|500
1645696500000|2022-02-24 09:55:00|268.34|265.44|267.66|264.76|268.45|265.55|267.44|264.54|547
1645696800000|2022-02-24 10:00:00|267.65|264.75|267.17|264.27|268.29|265.39|267.11|264.21|574
1645697100000|2022-02-24 10:05:00|267.16|264.26|268.34|265.44|268.58|265.68|266.93|264.03|622
1645697400000|2022-02-24 10:10:00|268.35|265.45|266.24|263.34|268.35|265.45|266.05|263.15|641
1645697700000|2022-02-24 10:15:00|266.23|263.33|265.84|262.94|266.38|263.48|265.49|262.59|656
1645698000000|2022-02-24 10:20:00|265.85|262.95|263.74|260.84|266.08|263.18|263.54|260.64|725
1645698300000|2022-02-24 10:25:00|263.73|260.83|263.88|260.98|264.8|261.9|263.45|260.55|681
1645698600000|2022-02-24 10:30:00|263.87|260.97|264.71|261.81|265.26|262.36|263.3|260.4|780
1645698900000|2022-02-24 10:35:00|264.69|261.79|265.98|263.08|266.04|263.14|264.04|261.14|689
1645699200000|2022-02-24 10:40:00|266|263.1|265.64|262.74|266.38|263.48|265.23|262.33|751
1645699500000|2022-02-24 10:45:00|265.63|262.73|265.32|262.42|265.67|262.77|264.45|261.55|677
1645699800000|2022-02-24 10:50:00|265.31|262.41|265.3|262.4|265.48|262.58|264.29|261.39|667
1645700100000|2022-02-24 10:55:00|265.31|262.41|265.44|262.54|265.67|262.77|264.8|261.9|647
1645700400000|2022-02-24 11:00:00|265.43|262.53|263.85|260.95|265.57|262.67|263.54|260.64|733
1645700700000|2022-02-24 11:05:00|263.84|260.94|263.8|260.9|264.75|261.85|263.69|260.79|669
1645701000000|2022-02-24 11:10:00|263.78|260.88|264.26|261.36|264.89|261.99|263.56|260.66|693
1645701300000|2022-02-24 11:15:00|264.25|261.35|264.88|261.98|264.95|262.05|263.49|260.59|718
1645701600000|2022-02-24 11:20:00|264.82|261.92|264.64|261.74|265.28|262.38|264.38|261.48|672
1645701900000|2022-02-24 11:25:00|264.65|261.75|263.32|260.42|265.29|262.39|263.3|260.4|685
1645702200000|2022-02-24 11:30:00|263.31|260.41|262.64|259.74|263.67|260.77|262.43|259.53|682
1645702500000|2022-02-24 11:35:00|262.63|259.73|263.93|261.03|264.14|261.24|262.5|259.6|646
1645702800000|2022-02-24 11:40:00|263.94|261.04|266.52|263.62|266.53|263.63|263.83|260.93|706
1645703100000|2022-02-24 11:45:00|266.48|263.58|265.87|262.97|267.02|264.12|265.78|262.88|759
1645703400000|2022-02-24 11:50:00|265.89|262.99|265.81|262.91|267|264.1|265.57|262.67|693
1645703700000|2022-02-24 11:55:00|265.82|262.92|266.99|264.09|267.01|264.11|265.82|262.92|687
1645704000000|2022-02-24 12:00:00|266.96|264.06|264.56|261.66|266.97|264.07|264.08|261.18|762
1645704300000|2022-02-24 12:05:00|264.55|261.65|265.55|262.65|265.88|262.98|264.19|261.29|683
1645704600000|2022-02-24 12:10:00|265.52|262.62|265.03|262.13|266|263.1|264.99|262.09|677
1645704900000|2022-02-24 12:15:00|265.01|262.11|264.71|261.81|265.77|262.87|264.65|261.75|602
1645705200000|2022-02-24 12:20:00|264.72|261.82|265.49|262.59|265.7|262.8|264.47|261.57|580
1645705500000|2022-02-24 12:25:00|265.5|262.6|263.9|261|265.53|262.63|263.87|260.97|547
1645705800000|2022-02-24 12:30:00|263.89|260.99|263.86|260.96|264.16|261.26|263.2|260.3|600
1645706100000|2022-02-24 12:35:00|263.85|260.95|263.62|260.72|264.04|261.14|263.07|260.17|543
1645706400000|2022-02-24 12:40:00|263.61|260.71|263.83|260.93|264.08|261.18|263.39|260.49|592
1645706700000|2022-02-24 12:45:00|263.84|260.94|264.68|261.78|265.09|262.19|263.79|260.89|642
1645707000000|2022-02-24 12:50:00|264.66|261.76|264.57|261.67|265.2|262.3|264.3|261.4|612
1645707300000|2022-02-24 12:55:00|264.53|261.63|264.41|261.51|264.7|261.8|263.81|260.91|678
1645707600000|2022-02-24 13:00:00|264.42|261.52|264.02|261.12|264.81|261.91|263.76|260.86|674
1645707900000|2022-02-24 13:05:00|263.95|261.05|264.44|261.54|264.63|261.73|263.73|260.83|633
1645708200000|2022-02-24 13:10:00|264.45|261.55|265.44|262.54|265.64|262.74|264.4|261.5|675
1645708500000|2022-02-24 13:15:00|265.42|262.52|266.28|263.38|266.56|263.66|264.55|261.65|695
1645708800000|2022-02-24 13:20:00|266.27|263.37|266.72|263.82|267.81|264.91|266.18|263.28|699
1645709100000|2022-02-24 13:25:00|266.69|263.79|266.46|263.56|266.9|264|265.91|263.01|668
1645709400000|2022-02-24 13:30:00|266.45|263.55|267.32|264.42|267.73|264.83|266.02|263.12|759
1645709700000|2022-02-24 13:35:00|267.31|264.41|267.34|264.44|268.05|265.15|267.14|264.24|531
1645710000000|2022-02-24 13:40:00|267.33|264.43|267.52|264.62|267.93|265.03|266.72|263.82|617
1645710300000|2022-02-24 13:45:00|267.53|264.63|266.73|263.83|267.71|264.81|266.72|263.82|693
1645710600000|2022-02-24 13:50:00|266.76|263.86|268|265.1|268.24|265.34|266.71|263.81|683
1645710900000|2022-02-24 13:55:00|267.99|265.09|266.52|263.62|268.03|265.13|266.52|263.62|665
1645711200000|2022-02-24 14:00:00|266.53|263.63|266.46|263.56|267.17|264.27|265.98|263.08|643
1645711500000|2022-02-24 14:05:00|266.45|263.55|267.81|264.91|268.16|265.26|266.42|263.52|644
1645711800000|2022-02-24 14:10:00|267.86|264.96|267.06|264.16|268.17|265.27|267.06|264.16|610
1645712100000|2022-02-24 14:15:00|267.07|264.17|266.13|263.23|267.13|264.23|266.11|263.21|586
1645712400000|2022-02-24 14:20:00|266.14|263.24|265.71|262.81|266.27|263.37|265.56|262.66|609
1645712700000|2022-02-24 14:25:00|265.7|262.8|265.79|262.89|265.79|262.89|264.91|262.01|595
1645713000000|2022-02-24 14:30:00|265.8|262.9|268.68|265.78|270.43|267.53|265.59|262.69|719
1645713300000|2022-02-24 14:35:00|268.7|265.8|268.85|265.95|268.88|265.98|267.32|264.42|679
1645713600000|2022-02-24 14:40:00|268.81|265.91|265.17|262.27|268.92|266.02|264.68|261.78|687
1645713900000|2022-02-24 14:45:00|265.1|262.2|268.11|265.21|268.11|265.21|264.9|262|747
1645714200000|2022-02-24 14:50:00|268.22|265.32|269.06|266.16|269.22|266.32|267.79|264.89|866
1645714500000|2022-02-24 14:55:00|269.08|266.18|270.33|267.43|270.49|267.59|268.62|265.72|829
1645714800000|2022-02-24 15:00:00|270.39|267.49|270.21|267.31|270.63|267.73|269.3|266.4|812
1645715100000|2022-02-24 15:05:00|270.22|267.32|271.81|268.91|271.96|269.06|270.21|267.31|814
1645715400000|2022-02-24 15:10:00|271.8|268.9|273.02|270.12|273.69|270.79|271.73|268.83|812
1645715700000|2022-02-24 15:15:00|273.03|270.13|274.13|271.23|274.31|271.41|272.72|269.82|724
1645716000000|2022-02-24 15:20:00|274.16|271.26|274.1|271.2|276.34|273.44|273.78|270.88|877
1645716300000|2022-02-24 15:25:00|274.09|271.19|272.35|269.45|274.1|271.2|272.35|269.45|757
1645716600000|2022-02-24 15:30:00|272.27|269.37|273.84|270.94|274.3|271.4|271.79|268.89|767
1645716900000|2022-02-24 15:35:00|273.82|270.92|272.62|269.72|273.94|271.04|272.31|269.41|750
1645717200000|2022-02-24 15:40:00|272.63|269.73|272.98|270.08|273.09|270.19|272.13|269.23|693
1645717500000|2022-02-24 15:45:00|272.99|270.09|274.38|271.48|274.46|271.56|272.82|269.92|676
1645717800000|2022-02-24 15:50:00|274.37|271.47|275.43|272.53|275.95|273.05|274.11|271.21|710
1645718100000|2022-02-24 15:55:00|275.39|272.49|274.96|272.06|275.73|272.83|274.61|271.71|664
1645718400000|2022-02-24 16:00:00|274.97|272.07|276.12|273.22|276.86|273.96|274.86|271.96|774
1645718700000|2022-02-24 16:05:00|276.13|273.23|276.76|273.86|277.23|274.33|275.57|272.67|693
1645719000000|2022-02-24 16:10:00|276.78|273.88|276.77|273.87|277.62|274.72|276.34|273.44|737
1645719300000|2022-02-24 16:15:00|276.78|273.88|278.25|275.35|278.31|275.41|276.44|273.54|681
1645719600000|2022-02-24 16:20:00|278.26|275.36|277.48|274.58|278.38|275.48|277.42|274.52|622
1645719900000|2022-02-24 16:25:00|277.49|274.59|277.28|274.38|277.81|274.91|276.98|274.08|718
1645720200000|2022-02-24 16:30:00|277.26|274.36|276.33|273.43|278.16|275.26|275.66|272.76|764
1645720500000|2022-02-24 16:35:00|276.35|273.45|276.14|273.24|276.51|273.61|275.75|272.85|681
1645720800000|2022-02-24 16:40:00|276.13|273.23|274.98|272.08|276.44|273.54|274.29|271.39|716
1645721100000|2022-02-24 16:45:00|274.96|272.06|274.86|271.96|274.98|272.08|273.98|271.08|717
1645721400000|2022-02-24 16:50:00|274.87|271.97|275.77|272.87|275.99|273.09|274.87|271.97|670
1645721700000|2022-02-24 16:55:00|275.76|272.86|276.25|273.35|276.6|273.7|275.57|272.67|612
1645722000000|2022-02-24 17:00:00|276.24|273.34|275.68|272.78|276.56|273.66|275.64|272.74|557
1645722300000|2022-02-24 17:05:00|275.67|272.77|274.92|272.02|275.87|272.97|274.88|271.98|591
1645722600000|2022-02-24 17:10:00|274.96|272.06|274.01|271.11|274.97|272.07|273.85|270.95|652
1645722900000|2022-02-24 17:15:00|273.95|271.05|274.29|271.39|274.62|271.72|273.6|270.7|611
1645723200000|2022-02-24 17:20:00|274.28|271.38|273.74|270.84|274.39|271.49|273.29|270.39|602
1645723500000|2022-02-24 17:25:00|273.75|270.85|274.48|271.58|274.65|271.75|273.73|270.83|624
1645723800000|2022-02-24 17:30:00|274.45|271.55|274.56|271.66|275.36|272.46|274|271.1|695
1645724100000|2022-02-24 17:35:00|274.58|271.68|275.6|272.7|275.91|273.01|274.57|271.67|634
1645724400000|2022-02-24 17:40:00|275.59|272.69|275.02|272.12|276.22|273.32|274.82|271.92|634
1645724700000|2022-02-24 17:45:00|275.01|272.11|275.17|272.27|275.52|272.62|274.71|271.81|696
1645725000000|2022-02-24 17:50:00|275.18|272.28|276.32|273.42|276.53|273.63|275.02|272.12|595
1645725300000|2022-02-24 17:55:00|276.33|273.43|276.18|273.28|276.79|273.89|276.15|273.25|647
1645725600000|2022-02-24 18:00:00|276.16|273.26|276.32|273.42|276.67|273.77|275.94|273.04|598
1645725900000|2022-02-24 18:05:00|276.33|273.43|277.94|275.04|277.96|275.06|276.25|273.35|658
1645726200000|2022-02-24 18:10:00|277.93|275.03|278.08|275.18|278.58|275.68|277.59|274.69|675
1645726500000|2022-02-24 18:15:00|278.1|275.2|277.55|274.65|278.39|275.49|277.11|274.21|587
1645726800000|2022-02-24 18:20:00|277.53|274.63|277.17|274.27|278.04|275.14|277.15|274.25|581
1645727100000|2022-02-24 18:25:00|277.18|274.28|276.9|274|277.34|274.44|276.81|273.91|479
1645727400000|2022-02-24 18:30:00|276.91|274.01|277.41|274.51|277.87|274.97|276.91|274.01|664
1645727700000|2022-02-24 18:35:00|277.39|274.49|278.57|275.67|278.62|275.72|277.22|274.32|569
1645728000000|2022-02-24 18:40:00|278.59|275.69|279.63|276.73|280.36|277.46|278.59|275.69|688
1645728300000|2022-02-24 18:45:00|279.64|276.74|284.26|281.36|284.6|281.7|279.4|276.5|781
1645728600000|2022-02-24 18:50:00|284.25|281.35|290.68|287.78|292.7|289.8|284.04|281.14|1021
1645728900000|2022-02-24 18:55:00|290.7|287.8|288.04|285.14|291.34|288.44|287.95|285.05|843
1645729200000|2022-02-24 19:00:00|288.06|285.16|287.21|284.31|288.39|285.49|286.48|283.58|763
1645729500000|2022-02-24 19:05:00|287.2|284.3|286.68|283.78|288.01|285.11|285.66|282.76|788
1645729800000|2022-02-24 19:10:00|286.7|283.8|287.67|284.77|287.8|284.9|286.67|283.77|699
1645730100000|2022-02-24 19:15:00|287.64|284.74|288.08|285.18|288.4|285.5|286.86|283.96|732
1645730400000|2022-02-24 19:20:00|288.09|285.19|288.82|285.92|289.86|286.96|288.09|285.19|808
1645730700000|2022-02-24 19:25:00|288.83|285.93|288.22|285.32|289.19|286.29|287.29|284.39|762
1645731000000|2022-02-24 19:30:00|288.24|285.34|290.64|287.74|291.1|288.2|288.12|285.22|792
1645731300000|2022-02-24 19:35:00|290.58|287.68|291.07|288.17|292.15|289.25|290.37|287.47|887
1645731600000|2022-02-24 19:40:00|291.16|288.26|292.84|289.94|293.03|290.13|290.09|287.19|837
1645731900000|2022-02-24 19:45:00|292.87|289.97|293.26|290.36|293.27|290.37|291.85|288.95|761
1645732200000|2022-02-24 19:50:00|293.27|290.37|294.99|292.09|295.18|292.28|292.8|289.9|738
1645732500000|2022-02-24 19:55:00|295.01|292.11|295.89|292.99|296.41|293.51|294.61|291.71|744
1645732800000|2022-02-24 20:00:00|295.88|292.98|303.53|300.63|303.75|300.85|295.59|292.69|947
1645733100000|2022-02-24 20:05:00|303.54|300.64|301.2|298.3|305.64|302.74|299.72|296.82|1070
1645733400000|2022-02-24 20:10:00|301.18|298.28|303.14|300.24|303.32|300.42|299.53|296.63|981
1645733700000|2022-02-24 20:15:00|303.19|300.29|305.48|302.58|306.2|303.3|302.12|299.22|956
1645734000000|2022-02-24 20:20:00|305.6|302.7|304.84|301.94|306.44|303.54|304.42|301.52|897
1645734300000|2022-02-24 20:25:00|304.82|301.92|303.49|300.59|305.07|302.17|303.08|300.18|879
1645734600000|2022-02-24 20:30:00|303.41|300.51|305|302.1|305.13|302.23|303.32|300.42|818
1645734900000|2022-02-24 20:35:00|304.99|302.09|310.16|307.26|311.16|308.26|304.45|301.55|802
1645735200000|2022-02-24 20:40:00|310.18|307.28|307.98|305.08|310.21|307.31|307.63|304.73|739
1645735500000|2022-02-24 20:45:00|307.97|305.07|307.64|304.74|308.56|305.66|307.13|304.23|800
1645735800000|2022-02-24 20:50:00|307.63|304.73|310.19|307.29|310.68|307.78|307.63|304.73|827
1645736100000|2022-02-24 20:55:00|310.14|307.24|307.44|304.54|310.16|307.26|306.64|303.74|845
1645736400000|2022-02-24 21:00:00|307.45|304.55|306.36|303.46|307.7|304.8|304.66|301.76|776
1645736700000|2022-02-24 21:05:00|306.37|303.47|305.84|302.94|307.02|304.12|305.63|302.73|594
1645737000000|2022-02-24 21:10:00|305.83|302.93|306.14|303.24|306.29|303.39|304.44|301.54|631
1645737300000|2022-02-24 21:15:00|306.12|303.22|304.75|301.85|306.19|303.29|304.35|301.45|606
1645737600000|2022-02-24 21:20:00|304.73|301.83|304.77|301.87|305.34|302.44|304.11|301.21|572
1645737900000|2022-02-24 21:25:00|304.8|301.9|304.88|301.98|304.89|301.99|304.06|301.16|506
1645738200000|2022-02-24 21:30:00|304.99|302.09|304.4|301.5|305.08|302.18|303.2|300.3|634
1645738500000|2022-02-24 21:35:00|304.41|301.51|304.87|301.97|305.77|302.87|304.41|301.51|638
1645738800000|2022-02-24 21:40:00|304.89|301.99|304.18|301.28|305.26|302.36|303.79|300.89|628
1645739100000|2022-02-24 21:45:00|304.19|301.29|303.16|300.26|304.59|301.69|302.99|300.09|550
1645739400000|2022-02-24 21:50:00|303.17|300.27|304.55|301.65|305.75|302.85|303.09|300.19|726
1645739700000|2022-02-24 21:55:00|304.44|301.54|303.98|301.08|304.98|302.08|303.66|300.76|608
1645740000000|2022-02-24 22:00:00|303.97|301.07|302.86|299.96|304.87|301.97|302.86|299.96|553
1645740300000|2022-02-24 22:05:00|302.85|299.95|303.41|300.51|303.68|300.78|302.55|299.65|429
1645740600000|2022-02-24 22:10:00|303.42|300.52|303.78|300.88|303.91|301.01|303.02|300.12|370
1645740900000|2022-02-24 22:15:00|303.8|300.9|303.13|300.23|304.06|301.16|303.02|300.12|373
1645741200000|2022-02-24 22:20:00|303.11|300.21|303.57|300.67|304.09|301.19|303.09|300.19|410
1645741500000|2022-02-24 22:25:00|303.56|300.66|302.86|299.96|303.57|300.67|302.86|299.96|361
1645741800000|2022-02-24 22:30:00|302.87|299.97|302.64|299.74|303.12|300.22|302.63|299.73|311
1645742100000|2022-02-24 22:35:00|302.65|299.75|300.41|297.51|302.65|299.75|300.4|297.5|524
1645742400000|2022-02-24 22:40:00|300.33|297.43|299.7|296.8|300.33|297.43|299.32|296.42|594
1645742700000|2022-02-24 22:45:00|299.71|296.81|299.17|296.27|300.29|297.39|298.48|295.58|569
1645743000000|2022-02-24 22:50:00|299.25|296.35|297.93|295.03|300.4|297.5|297.93|295.03|568
1645743300000|2022-02-24 22:55:00|297.89|294.99|297.9|295|298|295.1|297.12|294.22|563
1645743600000|2022-02-24 23:00:00|297.92|295.02|299.93|297.03|300.37|297.47|297.92|295.02|634
1645743900000|2022-02-24 23:05:00|299.91|297.01|300.15|297.25|300.31|297.41|299.81|296.91|454
1645744200000|2022-02-24 23:10:00|300.14|297.24|301.22|298.32|301.27|298.37|300.11|297.21|424
1645744500000|2022-02-24 23:15:00|301.21|298.31|300.58|297.68|302.09|299.19|300.41|297.51|664
1645744800000|2022-02-24 23:20:00|300.59|297.69|300.45|297.55|300.81|297.91|300.21|297.31|564
1645745100000|2022-02-24 23:25:00|300.44|297.54|301.01|298.11|301.12|298.22|300.31|297.41|475
1645745400000|2022-02-24 23:30:00|301.04|298.14|300.62|297.72|301.39|298.49|300.38|297.48|609
1645745700000|2022-02-24 23:35:00|300.63|297.73|301.72|298.82|301.72|298.82|300.61|297.71|511
1645746000000|2022-02-24 23:40:00|301.73|298.83|302.22|299.32|302.22|299.32|301.7|298.8|425
1645746300000|2022-02-24 23:45:00|302.17|299.27|302.03|299.13|303.23|300.33|301.92|299.02|489
1645746600000|2022-02-24 23:50:00|302.04|299.14|302.43|299.53|302.62|299.72|301.84|298.94|427
1645746900000|2022-02-24 23:55:00|302.44|299.54|302.24|299.34|302.65|299.75|302.23|299.33|329
1645747200000|2022-02-25 00:00:00|302.23|299.33|301.1|298.2|302.85|299.95|300.16|297.26|655
1645747500000|2022-02-25 00:05:00|301.08|298.18|303.62|300.72|303.84|300.94|301.08|298.18|610
1645747800000|2022-02-25 00:10:00|303.63|300.73|303.19|300.29|304.16|301.26|302.56|299.66|498
1645748100000|2022-02-25 00:15:00|303.2|300.3|302.57|299.67|303.4|300.5|302.2|299.3|436
1645748400000|2022-02-25 00:20:00|302.56|299.66|302.91|300.01|302.95|300.05|301.98|299.08|456
1645748700000|2022-02-25 00:25:00|302.92|300.02|303.7|300.8|304.16|301.26|302.92|300.02|589
1645749000000|2022-02-25 00:30:00|303.68|300.78|303.3|300.4|303.68|300.78|302.65|299.75|575
1645749300000|2022-02-25 00:35:00|303.29|300.39|302.49|299.59|303.76|300.86|302.19|299.29|592
1645749600000|2022-02-25 00:40:00|302.5|299.6|303|300.1|303.26|300.36|302.21|299.31|607
1645749900000|2022-02-25 00:45:00|302.98|300.08|302.02|299.12|303.1|300.2|302.02|299.12|532
1645750200000|2022-02-25 00:50:00|302|299.1|299.53|296.63|302.37|299.47|299.21|296.31|722
1645750500000|2022-02-25 00:55:00|299.54|296.64|299.74|296.84|299.96|297.06|299.43|296.53|443
1645750800000|2022-02-25 01:00:00|299.75|296.85|301.21|298.31|301.29|298.39|299.75|296.85|559
1645751100000|2022-02-25 01:05:00|301.2|298.3|301.81|298.91|302.11|299.21|301.2|298.3|467
1645751400000|2022-02-25 01:10:00|301.8|298.9|302.12|299.22|302.34|299.44|301.6|298.7|471
1645751700000|2022-02-25 01:15:00|302.11|299.21|302.52|299.62|302.76|299.86|302.11|299.21|476
1645752000000|2022-02-25 01:20:00|302.53|299.63|305.44|302.54|306.13|303.23|302.52|299.62|710
1645752300000|2022-02-25 01:25:00|305.42|302.52|304.87|301.97|305.48|302.58|304.21|301.31|561
1645752600000|2022-02-25 01:30:00|304.88|301.98|304.6|301.7|305.36|302.46|304.55|301.65|564
1645752900000|2022-02-25 01:35:00|304.61|301.71|304.33|301.43|305.06|302.16|304.33|301.43|427
1645753200000|2022-02-25 01:40:00|304.28|301.38|303.98|301.08|304.48|301.58|303.88|300.98|471
1645753500000|2022-02-25 01:45:00|303.99|301.09|303.68|300.78|304.31|301.41|303.52|300.62|498
1645753800000|2022-02-25 01:50:00|303.69|300.79|304.04|301.14|304.26|301.36|303.64|300.74|389
1645754100000|2022-02-25 01:55:00|304.06|301.16|304.72|301.82|304.86|301.96|303.45|300.55|462
1645754400000|2022-02-25 02:00:00|304.71|301.81|304.52|301.62|304.98|302.08|304.46|301.56|489
1645754700000|2022-02-25 02:05:00|304.53|301.63|303.88|300.98|304.83|301.93|303.76|300.86|399
1645755000000|2022-02-25 02:10:00|303.87|300.97|303.91|301.01|303.94|301.04|303.39|300.49|299
1645755300000|2022-02-25 02:15:00|303.9|301|304.57|301.67|304.6|301.7|303.65|300.75|336
1645755600000|2022-02-25 02:20:00|304.58|301.68|304.8|301.9|304.95|302.05|304.43|301.53|333
1645755900000|2022-02-25 02:25:00|304.81|301.91|305.02|302.12|305.26|302.36|304.54|301.64|346
1645756200000|2022-02-25 02:30:00|305.01|302.11|304.66|301.76|305.26|302.36|304.5|301.6|372
1645756500000|2022-02-25 02:35:00|304.67|301.77|304.34|301.44|305.05|302.15|303.98|301.08|299
1645756800000|2022-02-25 02:40:00|304.37|301.47|304.22|301.32|304.77|301.87|303.9|301|437
1645757100000|2022-02-25 02:45:00|304.2|301.3|304.72|301.82|304.75|301.85|303.66|300.76|409
1645757400000|2022-02-25 02:50:00|304.76|301.86|304.61|301.71|305.18|302.28|304.58|301.68|602
1645757700000|2022-02-25 02:55:00|304.59|301.69|303.9|301|304.64|301.74|303.7|300.8|606
1645758000000|2022-02-25 03:00:00|303.86|300.96|302.81|299.91|303.88|300.98|302.76|299.86|566
1645758300000|2022-02-25 03:05:00|302.8|299.9|302.71|299.81|303.03|300.13|302.6|299.7|536
1645758600000|2022-02-25 03:10:00|302.77|299.87|301.73|298.83|302.98|300.08|301.69|298.79|537
1645758900000|2022-02-25 03:15:00|301.71|298.81|300.64|297.74|301.71|298.81|300.49|297.59|505
1645759200000|2022-02-25 03:20:00|300.62|297.72|300.21|297.31|300.79|297.89|300.05|297.15|519
1645759500000|2022-02-25 03:25:00|300.19|297.29|299.97|297.07|300.54|297.64|299.74|296.84|516
1645759800000|2022-02-25 03:30:00|299.96|297.06|300.65|297.75|300.79|297.89|299.76|296.86|491
1645760100000|2022-02-25 03:35:00|300.66|297.76|301.38|298.48|301.52|298.62|300.66|297.76|495
1645760400000|2022-02-25 03:40:00|301.37|298.47|301.93|299.03|302.57|299.67|301.37|298.47|546
1645760700000|2022-02-25 03:45:00|301.92|299.02|302.02|299.12|302.1|299.2|301.54|298.64|599
1645761000000|2022-02-25 03:50:00|302.03|299.13|302.43|299.53|302.52|299.62|301.86|298.96|509
1645761300000|2022-02-25 03:55:00|302.42|299.52|302.29|299.39|302.78|299.88|301.99|299.09|575
1645761600000|2022-02-25 04:00:00|302.3|299.4|301.65|298.75|302.3|299.4|301.42|298.52|519
1645761900000|2022-02-25 04:05:00|301.64|298.74|301.44|298.54|302.32|299.42|301.42|298.52|405
1645762200000|2022-02-25 04:10:00|301.45|298.55|301.12|298.22|301.47|298.57|300.94|298.04|450
1645762500000|2022-02-25 04:15:00|301.13|298.23|300.52|297.62|301.29|298.39|300.44|297.54|388
1645762800000|2022-02-25 04:20:00|300.53|297.63|300.38|297.48|300.74|297.84|300.31|297.41|457
1645763100000|2022-02-25 04:25:00|300.39|297.49|300.77|297.87|300.92|298.02|300.33|297.43|405
1645763400000|2022-02-25 04:30:00|300.81|297.91|300.13|297.23|300.92|298.02|300.05|297.15|298
1645763700000|2022-02-25 04:35:00|300.12|297.22|299.37|296.47|300.24|297.34|299.31|296.41|551
1645764000000|2022-02-25 04:40:00|299.38|296.48|299.69|296.79|299.85|296.95|299.18|296.28|404
1645764300000|2022-02-25 04:45:00|299.7|296.8|299.66|296.76|300.19|297.29|299.33|296.43|468
1645764600000|2022-02-25 04:50:00|299.65|296.75|300|297.1|300.03|297.13|299.65|296.75|237
1645764900000|2022-02-25 04:55:00|300.01|297.11|299.02|296.12|300.08|297.18|298.98|296.08|348
1645765200000|2022-02-25 05:00:00|299.03|296.13|298.39|295.49|299.62|296.72|298.36|295.46|452
1645765500000|2022-02-25 05:05:00|298.41|295.51|296.75|293.85|298.41|295.51|296.53|293.63|672
1645765800000|2022-02-25 05:10:00|296.76|293.86|297.15|294.25|298.02|295.12|296.74|293.84|573
1645766100000|2022-02-25 05:15:00|297.13|294.23|300.46|297.56|300.72|297.82|297.11|294.21|555
1645766400000|2022-02-25 05:20:00|300.45|297.55|301.54|298.64|301.7|298.8|300.34|297.44|417
1645766700000|2022-02-25 05:25:00|301.53|298.63|300.66|297.76|301.71|298.81|300.44|297.54|419
1645767000000|2022-02-25 05:30:00|300.67|297.77|300.75|297.85|301.04|298.14|300.41|297.51|428
1645767300000|2022-02-25 05:35:00|300.71|297.81|300.73|297.83|301.08|298.18|300.48|297.58|356
1645767600000|2022-02-25 05:40:00|300.72|297.82|300.78|297.88|300.97|298.07|300.57|297.67|287
1645767900000|2022-02-25 05:45:00|300.77|297.87|300.83|297.93|301.26|298.36|300.66|297.76|353
1645768200000|2022-02-25 05:50:00|300.89|297.99|299.93|297.03|300.89|297.99|299.85|296.95|480
1645768500000|2022-02-25 05:55:00|299.94|297.04|299.32|296.42|299.94|297.04|299.08|296.18|482
1645768800000|2022-02-25 06:00:00|299.31|296.41|299.31|296.41|299.93|297.03|298.91|296.01|464
1645769100000|2022-02-25 06:05:00|299.3|296.4|299.78|296.88|299.83|296.93|298.67|295.77|479
1645769400000|2022-02-25 06:10:00|299.79|296.89|301.08|298.18|301.08|298.18|299.79|296.89|407
1645769700000|2022-02-25 06:15:00|301.07|298.17|301.51|298.61|301.61|298.71|300.58|297.68|476
1645770000000|2022-02-25 06:20:00|301.5|298.6|301.83|298.93|301.94|299.04|301.37|298.47|533
1645770300000|2022-02-25 06:25:00|301.82|298.92|301.4|298.5|301.83|298.93|301.34|298.44|489
1645770600000|2022-02-25 06:30:00|301.37|298.47|300.84|297.94|301.51|298.61|300.76|297.86|523
1645770900000|2022-02-25 06:35:00|300.85|297.95|301.23|298.33|301.27|298.37|300.77|297.87|361
1645771200000|2022-02-25 06:40:00|301.22|298.32|301.23|298.33|301.93|299.03|301.14|298.24|519
1645771500000|2022-02-25 06:45:00|301.22|298.32|301.35|298.45|302.01|299.11|301.14|298.24|498
1645771800000|2022-02-25 06:50:00|301.36|298.46|302.33|299.43|302.42|299.52|301.16|298.26|421
1645772100000|2022-02-25 06:55:00|302.25|299.35|302.27|299.37|302.85|299.95|302.12|299.22|517
1645772400000|2022-02-25 07:00:00|302.28|299.38|302.83|299.93|303.27|300.37|301.95|299.05|607
1645772700000|2022-02-25 07:05:00|302.85|299.95|301.32|298.42|302.85|299.95|301.11|298.21|630
1645773000000|2022-02-25 07:10:00|301.33|298.43|301.51|298.61|301.95|299.05|301.21|298.31|552
1645773300000|2022-02-25 07:15:00|301.53|298.63|301.13|298.23|301.61|298.71|300.89|297.99|495
1645773600000|2022-02-25 07:20:00|301.14|298.24|300.56|297.66|301.28|298.38|300.16|297.26|514
1645773900000|2022-02-25 07:25:00|300.55|297.65|300.7|297.8|300.81|297.91|300.3|297.4|474
1645774200000|2022-02-25 07:30:00|300.71|297.81|300.26|297.36|300.84|297.94|299.98|297.08|498
1645774500000|2022-02-25 07:35:00|300.27|297.37|299.94|297.04|300.63|297.73|299.89|296.99|477
1645774800000|2022-02-25 07:40:00|299.95|297.05|300.26|297.36|300.84|297.94|299.95|297.05|370
1645775100000|2022-02-25 07:45:00|300.25|297.35|300.33|297.43|300.86|297.96|300.18|297.28|477
1645775400000|2022-02-25 07:50:00|300.31|297.41|299.75|296.85|300.48|297.58|299.64|296.74|607
1645775700000|2022-02-25 07:55:00|299.76|296.86|299.29|296.39|299.8|296.9|298.76|295.86|631
1645776000000|2022-02-25 08:00:00|299.28|296.38|299.82|296.92|299.92|297.02|298.87|295.97|579
1645776300000|2022-02-25 08:05:00|299.83|296.93|298.32|295.42|300.02|297.12|298.32|295.42|595
1645776600000|2022-02-25 08:10:00|298.33|295.43|297.01|294.11|298.33|295.43|296.83|293.93|650
1645776900000|2022-02-25 08:15:00|297|294.1|297.77|294.87|298.05|295.15|296.28|293.38|657
1645777200000|2022-02-25 08:20:00|297.76|294.86|296.57|293.67|297.79|294.89|296.23|293.33|681
1645777500000|2022-02-25 08:25:00|296.58|293.68|296.74|293.84|296.86|293.96|295.6|292.7|680
1645777800000|2022-02-25 08:30:00|296.75|293.85|296.28|293.38|296.84|293.94|296.27|293.37|514
1645778100000|2022-02-25 08:35:00|296.29|293.39|295.51|292.61|296.3|293.4|295.25|292.35|599
1645778400000|2022-02-25 08:40:00|295.52|292.62|295.47|292.57|295.82|292.92|295.18|292.28|578
1645778700000|2022-02-25 08:45:00|295.46|292.56|295.3|292.4|295.92|293.02|295.03|292.13|559
1645779000000|2022-02-25 08:50:00|295.29|292.39|295.82|292.92|296.04|293.14|295.18|292.28|493
1645779300000|2022-02-25 08:55:00|295.76|292.86|295.47|292.57|296.14|293.24|295.25|292.35|598
1645779600000|2022-02-25 09:00:00|295.54|292.64|295.17|292.27|296.25|293.35|295.05|292.15|545
1645779900000|2022-02-25 09:05:00|295.18|292.28|294.6|291.7|295.19|292.29|294.42|291.52|568
1645780200000|2022-02-25 09:10:00|294.59|291.69|294.21|291.31|294.7|291.8|294.07|291.17|464
1645780500000|2022-02-25 09:15:00|294.19|291.29|293.97|291.07|294.75|291.85|293.53|290.63|562
1645780800000|2022-02-25 09:20:00|293.98|291.08|292.88|289.98|294.36|291.46|292.88|289.98|533
1645781100000|2022-02-25 09:25:00|292.87|289.97|292.23|289.33|292.91|290.01|292.01|289.11|654
1645781400000|2022-02-25 09:30:00|292.24|289.34|293.95|291.05|294.5|291.6|292.02|289.12|653
1645781700000|2022-02-25 09:35:00|293.94|291.04|294.9|292|294.99|292.09|293.93|291.03|554
1645782000000|2022-02-25 09:40:00|294.89|291.99|295.08|292.18|295.27|292.37|294.43|291.53|691
1645782300000|2022-02-25 09:45:00|295.09|292.19|295.47|292.57|295.73|292.83|294.92|292.02|586
1645782600000|2022-02-25 09:50:00|295.45|292.55|294.65|291.75|295.6|292.7|294.65|291.75|639
1645782900000|2022-02-25 09:55:00|294.64|291.74|296.47|293.57|297.3|294.4|294.56|291.66|776
1645783200000|2022-02-25 10:00:00|296.5|293.6|295.3|292.4|296.9|294|295.05|292.15|692
1645783500000|2022-02-25 10:05:00|295.31|292.41|294.55|291.65|295.53|292.63|294.4|291.5|595
1645783800000|2022-02-25 10:10:00|294.57|291.67|294.81|291.91|295|292.1|294.19|291.29|593
1645784100000|2022-02-25 10:15:00|294.82|291.92|294.35|291.45|294.83|291.93|293.87|290.97|475
1645784400000|2022-02-25 10:20:00|294.4|291.5|295.02|292.12|295.04|292.14|294.17|291.27|665
1645784700000|2022-02-25 10:25:00|295.03|292.13|295.58|292.68|295.72|292.82|294.51|291.61|652
1645785000000|2022-02-25 10:30:00|295.6|292.7|295.62|292.72|296.12|293.22|295.5|292.6|585
1645785300000|2022-02-25 10:35:00|295.61|292.71|295.15|292.25|295.7|292.8|295|292.1|569
1645785600000|2022-02-25 10:40:00|295.12|292.22|295.15|292.25|295.36|292.46|294.81|291.91|553
1645785900000|2022-02-25 10:45:00|295.14|292.24|295.42|292.52|295.42|292.52|294.48|291.58|617
1645786200000|2022-02-25 10:50:00|295.41|292.51|295.38|292.48|295.67|292.77|295.16|292.26|499
1645786500000|2022-02-25 10:55:00|295.37|292.47|295.64|292.74|295.65|292.75|294.71|291.81|623
1645786800000|2022-02-25 11:00:00|295.65|292.75|294.2|291.3|295.66|292.76|294.14|291.24|602
1645787100000|2022-02-25 11:05:00|294.21|291.31|294.12|291.22|294.35|291.45|293.46|290.56|597
1645787400000|2022-02-25 11:10:00|294.1|291.2|294.36|291.46|294.63|291.73|293.98|291.08|672
1645787700000|2022-02-25 11:15:00|294.35|291.45|294.19|291.29|294.64|291.74|293.66|290.76|679
1645788000000|2022-02-25 11:20:00|294.16|291.26|295.29|292.39|295.55|292.65|294.15|291.25|560
1645788300000|2022-02-25 11:25:00|295.31|292.41|295.17|292.27|295.57|292.67|294.83|291.93|689
1645788600000|2022-02-25 11:30:00|295.18|292.28|296.3|293.4|296.32|293.42|294.72|291.82|690
1645788900000|2022-02-25 11:35:00|296.32|293.42|297.53|294.63|297.66|294.76|295.99|293.09|684
1645789200000|2022-02-25 11:40:00|297.54|294.64|296.91|294.01|297.57|294.67|295.53|292.63|720
1645789500000|2022-02-25 11:45:00|296.92|294.02|296.42|293.52|297.37|294.47|296.29|293.39|763
1645789800000|2022-02-25 11:50:00|296.41|293.51|296.59|293.69|296.68|293.78|296.28|293.38|650
1645790100000|2022-02-25 11:55:00|296.6|293.7|297.84|294.94|298.37|295.47|296.41|293.51|676
1645790400000|2022-02-25 12:00:00|297.86|294.96|299.16|296.26|299.73|296.83|297.86|294.96|781
1645790700000|2022-02-25 12:05:00|299.18|296.28|299.8|296.9|300.06|297.16|298.22|295.32|724
1645791000000|2022-02-25 12:10:00|299.81|296.91|299.4|296.5|300.15|297.25|298.99|296.09|749
1645791300000|2022-02-25 12:15:00|299.39|296.49|297.24|294.34|300.15|297.25|297.1|294.2|778
1645791600000|2022-02-25 12:20:00|297.22|294.32|296.72|293.82|297.94|295.04|296.49|293.59|727
1645791900000|2022-02-25 12:25:00|296.71|293.81|296.17|293.27|296.71|293.81|295.65|292.75|723
1645792200000|2022-02-25 12:30:00|296.2|293.3|297.3|294.4|297.38|294.48|296.01|293.11|687
1645792500000|2022-02-25 12:35:00|297.26|294.36|296.78|293.88|297.3|294.4|296.31|293.41|625
1645792800000|2022-02-25 12:40:00|296.79|293.89|297.29|294.39|297.33|294.43|296.59|293.69|551
1645793100000|2022-02-25 12:45:00|297.28|294.38|297.21|294.31|297.28|294.38|296.97|294.07|483
1645793400000|2022-02-25 12:50:00|297.23|294.33|300.39|297.49|300.56|297.66|297.14|294.24|889
1645793700000|2022-02-25 12:55:00|300.45|297.55|301.05|298.15|301.48|298.58|300.16|297.26|822
1645794000000|2022-02-25 13:00:00|301.06|298.16|300.37|297.47|301.35|298.45|300.2|297.3|771
1645794300000|2022-02-25 13:05:00|300.36|297.46|303.49|300.59|303.62|300.72|300.29|297.39|762
1645794600000|2022-02-25 13:10:00|303.5|300.6|303.02|300.12|303.57|300.67|302.48|299.58|747
1645794900000|2022-02-25 13:15:00|302.98|300.08|302.74|299.84|303.03|300.13|302.26|299.36|726
1645795200000|2022-02-25 13:20:00|302.75|299.85|303.27|300.37|303.72|300.82|302.47|299.57|694
1645795500000|2022-02-25 13:25:00|303.26|300.36|303.08|300.18|303.34|300.44|302.63|299.73|705
1645795800000|2022-02-25 13:30:00|303.07|300.17|304.81|301.91|304.99|302.09|302.7|299.8|803
1645796100000|2022-02-25 13:35:00|304.75|301.85|304|301.1|305.1|302.2|303.48|300.58|774
1645796400000|2022-02-25 13:40:00|304.02|301.12|303.79|300.89|304.68|301.78|303.65|300.75|696
1645796700000|2022-02-25 13:45:00|303.8|300.9|303.44|300.54|304.1|301.2|303.26|300.36|664
1645797000000|2022-02-25 13:50:00|303.46|300.56|302.08|299.18|303.61|300.71|301.98|299.08|705
1645797300000|2022-02-25 13:55:00|302.09|299.19|302.71|299.81|302.78|299.88|301.94|299.04|673
1645797600000|2022-02-25 14:00:00|302.72|299.82|302.03|299.13|302.93|300.03|301.23|298.33|676
1645797900000|2022-02-25 14:05:00|302.05|299.15|302.25|299.35|302.46|299.56|301.7|298.8|679
1645798200000|2022-02-25 14:10:00|302.27|299.37|302.53|299.63|302.71|299.81|302.11|299.21|585
1645798500000|2022-02-25 14:15:00|302.54|299.64|301.32|298.42|302.74|299.84|301.29|298.39|650
1645798800000|2022-02-25 14:20:00|301.33|298.43|301.72|298.82|301.83|298.93|301.19|298.29|668
1645799100000|2022-02-25 14:25:00|301.69|298.79|301.93|299.03|302.01|299.11|301.45|298.55|644
1645799400000|2022-02-25 14:30:00|301.92|299.02|303.09|300.19|303.83|300.93|300.14|297.24|744
1645799700000|2022-02-25 14:35:00|303.06|300.16|302.47|299.57|304.1|301.2|302.1|299.2|857
1645800000000|2022-02-25 14:40:00|302.46|299.56|300.96|298.06|302.82|299.92|300.84|297.94|773
1645800300000|2022-02-25 14:45:00|300.97|298.07|302.29|299.39|302.34|299.44|300.85|297.95|796
1645800600000|2022-02-25 14:50:00|302.28|299.38|302.17|299.27|302.6|299.7|301.36|298.46|674
1645800900000|2022-02-25 14:55:00|302.16|299.26|299.72|296.82|302.27|299.37|299.63|296.73|696
1645801200000|2022-02-25 15:00:00|299.77|296.87|297.05|294.15|300.13|297.23|296.79|293.89|910
1645801500000|2022-02-25 15:05:00|297.03|294.13|298.4|295.5|298.53|295.63|296.41|293.51|836
1645801800000|2022-02-25 15:10:00|298.44|295.54|298.94|296.04|299.75|296.85|298.2|295.3|785
1645802100000|2022-02-25 15:15:00|298.92|296.02|301.03|298.13|301.33|298.43|298.67|295.77|794
1645802400000|2022-02-25 15:20:00|301.04|298.14|301.22|298.32|301.77|298.87|300.41|297.51|845
1645802700000|2022-02-25 15:25:00|301.25|298.35|301.36|298.46|301.63|298.73|300.88|297.98|735
1645803000000|2022-02-25 15:30:00|301.37|298.47|301.36|298.46|301.81|298.91|300.9|298|667
1645803300000|2022-02-25 15:35:00|301.37|298.47|299.95|297.05|301.41|298.51|299.83|296.93|745
1645803600000|2022-02-25 15:40:00|299.96|297.06|301.46|298.56|301.5|298.6|299.96|297.06|722
1645803900000|2022-02-25 15:45:00|301.44|298.54|303.74|300.84|303.77|300.87|301.36|298.46|720
1645804200000|2022-02-25 15:50:00|303.7|300.8|303.31|300.41|303.76|300.86|303.25|300.35|667
1645804500000|2022-02-25 15:55:00|303.3|300.4|304.38|301.48|305.02|302.12|303.16|300.26|806
1645804800000|2022-02-25 16:00:00|304.29|301.39|305.62|302.72|306.06|303.16|304|301.1|764
1645805100000|2022-02-25 16:05:00|305.65|302.75|304.9|302|305.68|302.78|304.45|301.55|705
1645805400000|2022-02-25 16:10:00|304.92|302.02|304.76|301.86|305.45|302.55|304.58|301.68|714
1645805700000|2022-02-25 16:15:00|304.74|301.84|303.33|300.43|305.18|302.28|302.24|299.34|762
1645806000000|2022-02-25 16:20:00|303.36|300.46|302.53|299.63|303.39|300.49|302.44|299.54|689
1645806300000|2022-02-25 16:25:00|302.52|299.62|301.85|298.95|302.74|299.84|301.84|298.94|654
1645806600000|2022-02-25 16:30:00|301.84|298.94|302.05|299.15|302.21|299.31|301.03|298.13|598
1645806900000|2022-02-25 16:35:00|302.03|299.13|302.27|299.37|302.36|299.46|301.76|298.86|595
1645807200000|2022-02-25 16:40:00|302.28|299.38|301.38|298.48|302.33|299.43|301.2|298.3|571
1645807500000|2022-02-25 16:45:00|301.4|298.5|301.38|298.48|301.8|298.9|301.33|298.43|554
1645807800000|2022-02-25 16:50:00|301.45|298.55|302.15|299.25|302.31|299.41|301.42|298.52|608
1645808100000|2022-02-25 16:55:00|302.16|299.26|302.72|299.82|302.94|300.04|302.14|299.24|605
1645808400000|2022-02-25 17:00:00|302.71|299.81|302.53|299.63|303.06|300.16|302.49|299.59|678
1645808700000|2022-02-25 17:05:00|302.54|299.64|301.7|298.8|302.55|299.65|301.69|298.79|610
1645809000000|2022-02-25 17:10:00|301.66|298.76|300.37|297.47|301.9|299|300.17|297.27|680
1645809300000|2022-02-25 17:15:00|300.36|297.46|300.79|297.89|301|298.1|299.66|296.76|707
1645809600000|2022-02-25 17:20:00|300.8|297.9|300.38|297.48|300.87|297.97|300.24|297.34|605
1645809900000|2022-02-25 17:25:00|300.4|297.5|300.85|297.95|300.99|298.09|300.16|297.26|631
1645810200000|2022-02-25 17:30:00|300.86|297.96|301|298.1|301.64|298.74|300.85|297.95|636
1645810500000|2022-02-25 17:35:00|300.99|298.09|300.61|297.71|301.01|298.11|300.43|297.53|542
1645810800000|2022-02-25 17:40:00|300.6|297.7|300.38|297.48|300.96|298.06|300.16|297.26|559
1645811100000|2022-02-25 17:45:00|300.37|297.47|299.5|296.6|300.56|297.66|299.46|296.56|559
1645811400000|2022-02-25 17:50:00|299.47|296.57|298.79|295.89|299.53|296.63|298.74|295.84|649
1645811700000|2022-02-25 17:55:00|298.8|295.9|299.07|296.17|299.2|296.3|298.68|295.78|652
1645812000000|2022-02-25 18:00:00|299.06|296.16|298.42|295.52|299.29|296.39|297.57|294.67|768
1645812300000|2022-02-25 18:05:00|298.43|295.53|296.63|293.73|298.53|295.63|296.45|293.55|681
1645812600000|2022-02-25 18:10:00|296.64|293.74|296.71|293.81|297.23|294.33|296.49|293.59|695
1645812900000|2022-02-25 18:15:00|296.66|293.76|299.98|297.08|300.13|297.23|296.51|293.61|738
1645813200000|2022-02-25 18:20:00|299.99|297.09|299.52|296.62|300.14|297.24|299.36|296.46|749
1645813500000|2022-02-25 18:25:00|299.53|296.63|299.32|296.42|300.07|297.17|299.09|296.19|682
1645813800000|2022-02-25 18:30:00|299.33|296.43|299.8|296.9|299.97|297.07|299.26|296.36|600
1645814100000|2022-02-25 18:35:00|299.79|296.89|299.42|296.52|299.9|297|298.91|296.01|619
1645814400000|2022-02-25 18:40:00|299.37|296.47|299.66|296.76|299.84|296.94|299.32|296.42|577
1645814700000|2022-02-25 18:45:00|299.67|296.77|299.52|296.62|299.88|296.98|299.12|296.22|593
1645815000000|2022-02-25 18:50:00|299.51|296.61|299.11|296.21|299.65|296.75|299.08|296.18|592
1645815300000|2022-02-25 18:55:00|299.15|296.25|298.91|296.01|299.15|296.25|298.34|295.44|671
1645815600000|2022-02-25 19:00:00|298.89|295.99|299.08|296.18|299.3|296.4|298.45|295.55|615
1645815900000|2022-02-25 19:05:00|299.07|296.17|298.5|295.6|299.07|296.17|297.85|294.95|639
1645816200000|2022-02-25 19:10:00|298.51|295.61|301.29|298.39|301.57|298.67|298.25|295.35|711
1645816500000|2022-02-25 19:15:00|301.3|298.4|301.69|298.79|302.19|299.29|301.25|298.35|644
1645816800000|2022-02-25 19:20:00|301.72|298.82|303.84|300.94|304.03|301.13|301.54|298.64|745
1645817100000|2022-02-25 19:25:00|303.85|300.95|303.25|300.35|303.85|300.95|303.11|300.21|619
1645817400000|2022-02-25 19:30:00|303.28|300.38|302.34|299.44|303.73|300.83|302.28|299.38|656
1645817700000|2022-02-25 19:35:00|302.35|299.45|303.87|300.97|303.94|301.04|302.32|299.42|657
1645818000000|2022-02-25 19:40:00|303.86|300.96|304.69|301.79|304.71|301.81|303.42|300.52|673
1645818300000|2022-02-25 19:45:00|304.68|301.78|306.24|303.34|306.31|303.41|304.43|301.53|727
1645818600000|2022-02-25 19:50:00|306.25|303.35|305.61|302.71|306.25|303.35|304.7|301.8|644
1645818900000|2022-02-25 19:55:00|305.6|302.7|304.91|302.01|306.12|303.22|304.73|301.83|575
1645819200000|2022-02-25 20:00:00|304.92|302.02|304.64|301.74|305.04|302.14|304.44|301.54|590
1645819500000|2022-02-25 20:05:00|304.68|301.78|304.61|301.71|304.98|302.08|303.18|300.28|624
1645819800000|2022-02-25 20:10:00|304.57|301.67|304.86|301.96|305.02|302.12|304.21|301.31|622
1645820100000|2022-02-25 20:15:00|304.85|301.95|304.76|301.86|305.78|302.88|304.71|301.81|593
1645820400000|2022-02-25 20:20:00|304.77|301.87|304.16|301.26|304.99|302.09|303.81|300.91|571
1645820700000|2022-02-25 20:25:00|304.14|301.24|303.34|300.44|304.2|301.3|303.33|300.43|447
1645821000000|2022-02-25 20:30:00|303.33|300.43|304.01|301.11|304.94|302.04|303.14|300.24|589
1645821300000|2022-02-25 20:35:00|304|301.1|305.1|302.2|305.21|302.31|303.85|300.95|647
1645821600000|2022-02-25 20:40:00|305.11|302.21|305.43|302.53|305.8|302.9|304.88|301.98|667
1645821900000|2022-02-25 20:45:00|305.39|302.49|306.01|303.11|306.11|303.21|305.29|302.39|667
1645822200000|2022-02-25 20:50:00|306.02|303.12|307.4|304.5|307.72|304.82|306.02|303.12|723
1645822500000|2022-02-25 20:55:00|307.42|304.52|307.3|304.4|307.5|304.6|306.64|303.74|661
1645822800000|2022-02-25 21:00:00|307.28|304.38|305.98|303.08|307.42|304.52|305.98|303.08|434
1645823100000|2022-02-25 21:05:00|305.99|303.09|307.06|304.16|307.21|304.31|305.94|303.04|542
1645823400000|2022-02-25 21:10:00|307.07|304.17|307.02|304.12|307.52|304.62|306.97|304.07|384
1645823700000|2022-02-25 21:15:00|307.01|304.11|306.32|303.42|307.03|304.13|306.29|303.39|279
1645824000000|2022-02-25 21:20:00|306.33|303.43|306.23|303.33|306.49|303.59|305.74|302.84|440
1645824300000|2022-02-25 21:25:00|306.24|303.34|306.19|303.29|306.33|303.43|306.02|303.12|403
1645824600000|2022-02-25 21:30:00|306.18|303.28|305.87|302.97|306.73|303.83|305.76|302.86|460
1645824900000|2022-02-25 21:35:00|305.89|302.99|306.24|303.34|306.24|303.34|305.85|302.95|458
1645825200000|2022-02-25 21:40:00|306.19|303.29|305.95|303.05|306.38|303.48|305.82|302.92|468
1645825500000|2022-02-25 21:45:00|305.96|303.06|305.81|302.91|306.15|303.25|305.7|302.8|391
1645825800000|2022-02-25 21:50:00|305.82|302.92|305.68|302.78|305.93|303.03|305.41|302.51|244
1645826100000|2022-02-25 21:55:00|305.67|302.77|305.75|302.85|305.92|303.02|305.46|302.56|281
1645862400000|2022-02-26 08:00:00|318.9|316|318.61|315.71|319|316.1|318.48|315.58|429
1645862700000|2022-02-26 08:05:00|318.62|315.72|318.76|315.86|318.85|315.95|318.43|315.53|393
1645863000000|2022-02-26 08:10:00|318.72|315.82|319|316.1|319.1|316.2|318.34|315.44|405
1645863300000|2022-02-26 08:15:00|318.99|316.09|319.31|316.41|319.34|316.44|318.83|315.93|312
1645863600000|2022-02-26 08:20:00|319.32|316.42|320.1|317.2|321.07|318.17|319.32|316.42|645
1645863900000|2022-02-26 08:25:00|320.11|317.21|319.7|316.8|320.18|317.28|319.19|316.29|387
1645864200000|2022-02-26 08:30:00|319.69|316.79|319.45|316.55|319.73|316.83|319.22|316.32|374
1645864500000|2022-02-26 08:35:00|319.44|316.54|317.9|315|319.53|316.63|317.86|314.96|568
1645864800000|2022-02-26 08:40:00|317.89|314.99|317.26|314.36|317.9|315|316.68|313.78|615
1645865100000|2022-02-26 08:45:00|317.27|314.37|315.25|312.35|317.27|314.37|314.57|311.67|723
1645865400000|2022-02-26 08:50:00|315.26|312.36|316.42|313.52|317.56|314.66|314.75|311.85|753
1645865700000|2022-02-26 08:55:00|316.4|313.5|316.55|313.65|317.42|314.52|316.26|313.36|661
1645866000000|2022-02-26 09:00:00|316.6|313.7|317.67|314.77|318.29|315.39|316.19|313.29|651
1645866300000|2022-02-26 09:05:00|317.68|314.78|318.34|315.44|318.34|315.44|317.63|314.73|504
1645866600000|2022-02-26 09:10:00|318.33|315.43|316.23|313.33|318.48|315.58|315.82|312.92|545
1645866900000|2022-02-26 09:15:00|316.25|313.35|317.78|314.88|318.03|315.13|315.41|312.51|680
1645867200000|2022-02-26 09:20:00|317.77|314.87|318.41|315.51|318.46|315.56|317.44|314.54|505
1645867500000|2022-02-26 09:25:00|318.4|315.5|317.68|314.78|319.3|316.4|317.64|314.74|594
1645867800000|2022-02-26 09:30:00|317.67|314.77|317.84|314.94|317.98|315.08|317.42|314.52|539
1645868100000|2022-02-26 09:35:00|317.81|314.91|317.91|315.01|317.91|315.01|317.53|314.63|419
1645868400000|2022-02-26 09:40:00|317.92|315.02|317.78|314.88|318.04|315.14|317.6|314.7|399
1645868700000|2022-02-26 09:45:00|317.75|314.85|316.99|314.09|318.02|315.12|316.94|314.04|513
1645869000000|2022-02-26 09:50:00|316.98|314.08|316.22|313.32|316.98|314.08|316.21|313.31|479
1645869300000|2022-02-26 09:55:00|316.21|313.31|316.49|313.59|316.51|313.61|315.62|312.72|581
1645869600000|2022-02-26 10:00:00|316.47|313.57|318.02|315.12|318.09|315.19|316.22|313.32|594
1645869900000|2022-02-26 10:05:00|318.03|315.13|318.79|315.89|319.07|316.17|317.78|314.88|430
1645870200000|2022-02-26 10:10:00|318.78|315.88|318.68|315.78|319.5|316.6|318.47|315.57|497
1645870500000|2022-02-26 10:15:00|318.66|315.76|318.96|316.06|318.96|316.06|317.99|315.09|455
1645870800000|2022-02-26 10:20:00|318.95|316.05|319.72|316.82|319.82|316.92|318.91|316.01|393
1645871100000|2022-02-26 10:25:00|319.73|316.83|319.58|316.68|319.73|316.83|319.21|316.31|459
1645871400000|2022-02-26 10:30:00|319.59|316.69|319.29|316.39|319.81|316.91|319.16|316.26|452
1645871700000|2022-02-26 10:35:00|319.31|316.41|318.58|315.68|319.44|316.54|318.57|315.67|335
1645872000000|2022-02-26 10:40:00|318.56|315.66|318.37|315.47|318.56|315.66|317.96|315.06|381
1645872300000|2022-02-26 10:45:00|318.38|315.48|318.53|315.63|318.74|315.84|318.37|315.47|456
1645872600000|2022-02-26 10:50:00|318.52|315.62|319.29|316.39|319.6|316.7|318.43|315.53|563
1645872900000|2022-02-26 10:55:00|319.26|316.36|319.38|316.48|319.54|316.64|319.18|316.28|463
1645873200000|2022-02-26 11:00:00|319.35|316.45|319.32|316.42|320.13|317.23|319.15|316.25|554
1645873500000|2022-02-26 11:05:00|319.31|316.41|317.1|314.2|319.32|316.42|316.94|314.04|552
1645873800000|2022-02-26 11:10:00|317.11|314.21|316.84|313.94|317.11|314.21|316.46|313.56|478
1645874100000|2022-02-26 11:15:00|316.85|313.95|317.77|314.87|317.81|314.91|316.04|313.14|596
1645874400000|2022-02-26 11:20:00|317.76|314.86|317.56|314.66|318.19|315.29|317.46|314.56|552
1645874700000|2022-02-26 11:25:00|317.55|314.65|317.57|314.67|317.9|315|317.52|314.62|216
1645875000000|2022-02-26 11:30:00|317.72|314.82|316.98|314.08|318.18|315.28|316.38|313.48|592
1645875300000|2022-02-26 11:35:00|316.97|314.07|316.76|313.86|317.02|314.12|316.31|313.41|547
1645875600000|2022-02-26 11:40:00|316.79|313.89|316.43|313.53|316.98|314.08|316.11|313.21|482
1645875900000|2022-02-26 11:45:00|316.42|313.52|316.36|313.46|317.28|314.38|316.13|313.23|594
1645876200000|2022-02-26 11:50:00|316.37|313.47|315.61|312.71|316.42|313.52|315.38|312.48|482
1645876500000|2022-02-26 11:55:00|315.63|312.73|315.54|312.64|315.84|312.94|315.41|312.51|385
1645876800000|2022-02-26 12:00:00|315.53|312.63|314.39|311.49|315.75|312.85|314.37|311.47|497
1645877100000|2022-02-26 12:05:00|314.38|311.48|314.09|311.19|314.61|311.71|313.79|310.89|561
1645877400000|2022-02-26 12:10:00|314.02|311.12|315.23|312.33|315.44|312.54|313.92|311.02|566
1645877700000|2022-02-26 12:15:00|315.24|312.34|315.14|312.24|315.86|312.96|314.66|311.76|559
1645878000000|2022-02-26 12:20:00|315.15|312.25|314.51|311.61|315.17|312.27|314.25|311.35|503
1645878300000|2022-02-26 12:25:00|314.5|311.6|314.18|311.28|314.59|311.69|314.13|311.23|459
1645878600000|2022-02-26 12:30:00|314.17|311.27|314.6|311.7|315.14|312.24|314.01|311.11|485
1645878900000|2022-02-26 12:35:00|314.57|311.67|315.28|312.38|315.31|312.41|314.55|311.65|402
1645879200000|2022-02-26 12:40:00|315.25|312.35|314.92|312.02|315.49|312.59|314.75|311.85|437
1645879500000|2022-02-26 12:45:00|314.93|312.03|314.8|311.9|315.55|312.65|314.74|311.84|417
1645879800000|2022-02-26 12:50:00|314.79|311.89|316.41|313.51|316.49|313.59|314.75|311.85|535
1645880100000|2022-02-26 12:55:00|316.4|313.5|317.17|314.27|317.28|314.38|316.22|313.32|498
1645880400000|2022-02-26 13:00:00|317.16|314.26|316.59|313.69|317.75|314.85|316.55|313.65|580
1645880700000|2022-02-26 13:05:00|316.57|313.67|317.96|315.06|318.01|315.11|316.55|313.65|574
1645881000000|2022-02-26 13:10:00|317.95|315.05|319.44|316.54|319.44|316.54|317.83|314.93|651
1645881300000|2022-02-26 13:15:00|319.45|316.55|319.43|316.53|319.6|316.7|318.51|315.61|590
1645881600000|2022-02-26 13:20:00|319.44|316.54|319.93|317.03|319.94|317.04|319.15|316.25|506
1645881900000|2022-02-26 13:25:00|319.91|317.01|320.55|317.65|320.9|318|319.69|316.79|513
1645882200000|2022-02-26 13:30:00|320.53|317.63|319.96|317.06|320.55|317.65|319.73|316.83|550
1645882500000|2022-02-26 13:35:00|319.95|317.05|319.79|316.89|320.04|317.14|319.39|316.49|514
1645882800000|2022-02-26 13:40:00|319.78|316.88|319.78|316.88|319.86|316.96|319.55|316.65|453
1645883100000|2022-02-26 13:45:00|319.79|316.89|319.68|316.78|320.49|317.59|319.62|316.72|526
1645883400000|2022-02-26 13:50:00|319.67|316.77|318.91|316.01|319.69|316.79|317.93|315.03|544
1645883700000|2022-02-26 13:55:00|318.92|316.02|318.49|315.59|318.96|316.06|318.27|315.37|442
1645884000000|2022-02-26 14:00:00|318.53|315.63|319.09|316.19|319.15|316.25|318.29|315.39|513
1645884300000|2022-02-26 14:05:00|319.1|316.2|318.95|316.05|319.34|316.44|318.72|315.82|451
1645884600000|2022-02-26 14:10:00|318.93|316.03|317.83|314.93|318.93|316.03|317.78|314.88|474
1645884900000|2022-02-26 14:15:00|317.86|314.96|318.35|315.45|318.41|315.51|316.91|314.01|645
1645885200000|2022-02-26 14:20:00|318.36|315.46|318.13|315.23|318.49|315.59|317.9|315|507
1645885500000|2022-02-26 14:25:00|318.11|315.21|318.2|315.3|318.41|315.51|317.72|314.82|507
1645885800000|2022-02-26 14:30:00|318.21|315.31|319.23|316.33|319.57|316.67|318.02|315.12|615
1645886100000|2022-02-26 14:35:00|319.2|316.3|319.12|316.22|319.57|316.67|318.93|316.03|621
1645886400000|2022-02-26 14:40:00|319.11|316.21|318.55|315.65|319.35|316.45|318.52|315.62|512
1645886700000|2022-02-26 14:45:00|318.54|315.64|318.58|315.68|318.68|315.78|318.21|315.31|526
1645887000000|2022-02-26 14:50:00|318.6|315.7|318.57|315.67|318.61|315.71|318.22|315.32|431
1645887300000|2022-02-26 14:55:00|318.58|315.68|319.57|316.67|319.85|316.95|318.54|315.64|443
1645887600000|2022-02-26 15:00:00|319.6|316.7|319.41|316.51|319.69|316.79|319.21|316.31|463
1645887900000|2022-02-26 15:05:00|319.43|316.53|320.34|317.44|320.42|317.52|319.27|316.37|539
1645888200000|2022-02-26 15:10:00|320.32|317.42|319.72|316.82|321.03|318.13|319.69|316.79|552
1645888500000|2022-02-26 15:15:00|319.73|316.83|320.31|317.41|320.48|317.58|319.53|316.63|501
1645888800000|2022-02-26 15:20:00|320.32|317.42|320.11|317.21|320.81|317.91|319.87|316.97|551
1645889100000|2022-02-26 15:25:00|320.13|317.23|320.33|317.43|320.86|317.96|319.97|317.07|598
1645889400000|2022-02-26 15:30:00|320.3|317.4|320.57|317.67|320.72|317.82|320.11|317.21|574
1645889700000|2022-02-26 15:35:00|320.56|317.66|320.95|318.05|321.1|318.2|320.29|317.39|583
1645890000000|2022-02-26 15:40:00|320.97|318.07|320.34|317.44|321.14|318.24|320.28|317.38|511
1645890300000|2022-02-26 15:45:00|320.35|317.45|319.1|316.2|320.36|317.46|319.1|316.2|590
1645890600000|2022-02-26 15:50:00|319.08|316.18|318.81|315.91|319.11|316.21|318.59|315.69|492
1645890900000|2022-02-26 15:55:00|318.77|315.87|318.23|315.33|318.82|315.92|317.92|315.02|476
1645891200000|2022-02-26 16:00:00|318.22|315.32|319.22|316.32|319.22|316.32|317.9|315|579
1645891500000|2022-02-26 16:05:00|319.26|316.36|319.59|316.69|319.77|316.87|319.26|316.36|543
1645891800000|2022-02-26 16:10:00|319.6|316.7|319.18|316.28|319.79|316.89|319.09|316.19|499
1645892100000|2022-02-26 16:15:00|319.15|316.25|316.15|313.25|319.16|316.26|316.15|313.25|621
1645892400000|2022-02-26 16:20:00|316.16|313.26|316.39|313.49|316.79|313.89|315.91|313.01|510
1645892700000|2022-02-26 16:25:00|316.4|313.5|315.79|312.89|316.41|313.51|315.35|312.45|489
1645893000000|2022-02-26 16:30:00|315.8|312.9|314.97|312.07|315.8|312.9|314.86|311.96|436
1645893300000|2022-02-26 16:35:00|314.98|312.08|315.03|312.13|315.19|312.29|314.07|311.17|462
1645893600000|2022-02-26 16:40:00|315.04|312.14|314.74|311.84|315.25|312.35|314.62|311.72|405
1645893900000|2022-02-26 16:45:00|314.75|311.85|314.91|312.01|315.13|312.23|313.33|310.43|573
1645894200000|2022-02-26 16:50:00|314.93|312.03|314.02|311.12|315.28|312.38|313.85|310.95|524
1645894500000|2022-02-26 16:55:00|314.03|311.13|313.93|311.03|314.65|311.75|313.77|310.87|373
1645894800000|2022-02-26 17:00:00|313.92|311.02|313.81|310.91|314.43|311.53|313.36|310.46|424
1645895100000|2022-02-26 17:05:00|313.82|310.92|314.02|311.12|314.23|311.33|313.73|310.83|406
1645895400000|2022-02-26 17:10:00|314.01|311.11|314.25|311.35|314.38|311.48|313.82|310.92|379
1645895700000|2022-02-26 17:15:00|314.26|311.36|314.13|311.23|314.45|311.55|313.8|310.9|418
1645896000000|2022-02-26 17:20:00|314.12|311.22|314.07|311.17|314.27|311.37|313.89|310.99|451
1645896300000|2022-02-26 17:25:00|314.08|311.18|313.03|310.13|314.26|311.36|312.9|310|374
1645896600000|2022-02-26 17:30:00|313.01|310.11|312.44|309.54|313.35|310.45|312.08|309.18|407
1645896900000|2022-02-26 17:35:00|312.45|309.55|312.87|309.97|312.97|310.07|312.34|309.44|363
1645897200000|2022-02-26 17:40:00|312.86|309.96|313.07|310.17|313.07|310.17|312.65|309.75|309
1645897500000|2022-02-26 17:45:00|313.1|310.2|313.51|310.61|313.6|310.7|313.1|310.2|387
1645897800000|2022-02-26 17:50:00|313.5|310.6|313.35|310.45|313.54|310.64|313.22|310.32|346
1645898100000|2022-02-26 17:55:00|313.36|310.46|312.87|309.97|313.36|310.46|312.8|309.9|294
1645898400000|2022-02-26 18:00:00|312.85|309.95|312.64|309.74|312.88|309.98|312.32|309.42|331
1645898700000|2022-02-26 18:05:00|312.66|309.76|312.25|309.35|312.72|309.82|312.15|309.25|435
1645899000000|2022-02-26 18:10:00|312.26|309.36|311.9|309|312.44|309.54|311.9|309|317
1645899300000|2022-02-26 18:15:00|311.91|309.01|309.45|306.55|311.91|309.01|309.04|306.14|677
1645899600000|2022-02-26 18:20:00|309.44|306.54|309.67|306.77|309.91|307.01|308.75|305.85|672
1645899900000|2022-02-26 18:25:00|309.7|306.8|309.82|306.92|310.01|307.11|309.2|306.3|566
1645900200000|2022-02-26 18:30:00|309.79|306.89|310.12|307.22|310.35|307.45|309.41|306.51|542
1645900500000|2022-02-26 18:35:00|310.13|307.23|309.18|306.28|310.15|307.25|309.09|306.19|465
1645900800000|2022-02-26 18:40:00|309.17|306.27|309.3|306.4|309.37|306.47|309|306.1|482
1645901100000|2022-02-26 18:45:00|309.29|306.39|311.06|308.16|311.06|308.16|309.25|306.35|585
1645901400000|2022-02-26 18:50:00|311.07|308.17|311.45|308.55|311.59|308.69|310.99|308.09|498
1645901700000|2022-02-26 18:55:00|311.46|308.56|311.87|308.97|311.91|309.01|311.34|308.44|452
1645902000000|2022-02-26 19:00:00|311.9|309|313.51|310.61|313.65|310.75|311.84|308.94|604
1645902300000|2022-02-26 19:05:00|313.5|310.6|313.26|310.36|313.51|310.61|312.79|309.89|579
1645902600000|2022-02-26 19:10:00|313.22|310.32|313.19|310.29|313.52|310.62|312.83|309.93|572
1645902900000|2022-02-26 19:15:00|313.18|310.28|313.76|310.86|313.92|311.02|313.17|310.27|600
1645903200000|2022-02-26 19:20:00|313.75|310.85|314.42|311.52|314.52|311.62|313.24|310.34|482
1645903500000|2022-02-26 19:25:00|314.41|311.51|315.13|312.23|315.75|312.85|314.02|311.12|646
1645903800000|2022-02-26 19:30:00|315.12|312.22|315.04|312.14|315.34|312.44|314.82|311.92|524
1645904100000|2022-02-26 19:35:00|315.02|312.12|315.58|312.68|315.62|312.72|314.97|312.07|457
1645904400000|2022-02-26 19:40:00|315.6|312.7|315.8|312.9|315.92|313.02|315.32|312.42|506
1645904700000|2022-02-26 19:45:00|315.81|312.91|315.17|312.27|315.81|312.91|314.94|312.04|514
1645905000000|2022-02-26 19:50:00|315.18|312.28|315.34|312.44|315.58|312.68|314.83|311.93|468
1645905300000|2022-02-26 19:55:00|315.33|312.43|315.32|312.42|315.37|312.47|315.02|312.12|381
1645905600000|2022-02-26 20:00:00|315.31|312.41|315.75|312.85|315.81|312.91|315.17|312.27|548
1645905900000|2022-02-26 20:05:00|315.76|312.86|315.56|312.66|315.76|312.86|315.05|312.15|520
1645906200000|2022-02-26 20:10:00|315.55|312.65|315.35|312.45|315.71|312.81|315.31|312.41|516
1645906500000|2022-02-26 20:15:00|315.34|312.44|315.59|312.69|315.66|312.76|314.83|311.93|540
1645906800000|2022-02-26 20:20:00|315.61|312.71|315.73|312.83|315.92|313.02|315.52|312.62|465
1645907100000|2022-02-26 20:25:00|315.74|312.84|316.86|313.96|317.1|314.2|315.64|312.74|575
1645907400000|2022-02-26 20:30:00|316.84|313.94|316.82|313.92|317.11|314.21|316.56|313.66|502
1645907700000|2022-02-26 20:35:00|316.81|313.91|316.78|313.88|316.95|314.05|316.61|313.71|471
1645908000000|2022-02-26 20:40:00|316.74|313.84|317.29|314.39|317.44|314.54|316.7|313.8|497
1645908300000|2022-02-26 20:45:00|317.3|314.4|317.55|314.65|317.75|314.85|317.21|314.31|416
1645908600000|2022-02-26 20:50:00|317.56|314.66|318.07|315.17|318.08|315.18|317.47|314.57|530
1645908900000|2022-02-26 20:55:00|318.04|315.14|317.19|314.29|318.15|315.25|317.12|314.22|554
1645909200000|2022-02-26 21:00:00|317.2|314.3|317.2|314.3|317.28|314.38|316.67|313.77|513
1645909500000|2022-02-26 21:05:00|317.21|314.31|317.57|314.67|317.66|314.76|316.88|313.98|479
1645909800000|2022-02-26 21:10:00|317.61|314.71|319.3|316.4|319.47|316.57|317.58|314.68|557
1645910100000|2022-02-26 21:15:00|319.31|316.41|318.42|315.52|319.32|316.42|318.4|315.5|410
1645910400000|2022-02-26 21:20:00|318.41|315.51|318.97|316.07|319.23|316.33|318.41|315.51|562
1645910700000|2022-02-26 21:25:00|318.98|316.08|319.88|316.98|319.88|316.98|318.95|316.05|361
1645911000000|2022-02-26 21:30:00|319.9|317|318.34|315.44|319.92|317.02|318.15|315.25|440
1645911300000|2022-02-26 21:35:00|318.32|315.42|318.15|315.25|318.56|315.66|317.89|314.99|366
1645911600000|2022-02-26 21:40:00|318.16|315.26|317.98|315.08|318.28|315.38|317.81|314.91|330
1645911900000|2022-02-26 21:45:00|317.92|315.02|317.2|314.3|317.94|315.04|316.92|314.02|395
1645912200000|2022-02-26 21:50:00|317.21|314.31|317.26|314.36|317.3|314.4|316.76|313.86|390
1645912500000|2022-02-26 21:55:00|317.27|314.37|317.31|314.41|317.4|314.5|317.11|314.21|263
1645912800000|2022-02-26 22:00:00|317.32|314.42|317.02|314.12|317.41|314.51|316.24|313.34|442
1645913100000|2022-02-26 22:05:00|317.01|314.11|317.12|314.22|317.13|314.23|316.57|313.67|319
1645913400000|2022-02-26 22:10:00|317.11|314.21|317.15|314.25|317.26|314.36|317.06|314.16|198
1645913700000|2022-02-26 22:15:00|317.14|314.24|315.44|312.54|317.27|314.37|315.09|312.19|415
1645914000000|2022-02-26 22:20:00|315.45|312.55|316.44|313.54|316.75|313.85|315.21|312.31|292
1645914300000|2022-02-26 22:25:00|316.45|313.55|316.9|314|316.91|314.01|316.31|313.41|203
1645914600000|2022-02-26 22:30:00|316.89|313.99|317.54|314.64|317.56|314.66|316.78|313.88|178
1645914900000|2022-02-26 22:35:00|317.55|314.65|317.43|314.53|317.72|314.82|317.43|314.53|131
1645915200000|2022-02-26 22:40:00|317.42|314.52|316.46|313.56|317.42|314.52|316.31|313.41|249
1645915500000|2022-02-26 22:45:00|316.47|313.57|316.66|313.76|316.74|313.84|316.42|313.52|183
1645915800000|2022-02-26 22:50:00|316.67|313.77|316.89|313.99|317.04|314.14|316.64|313.74|172
1645916100000|2022-02-26 22:55:00|316.88|313.98|316.11|313.21|316.98|314.08|315.73|312.83|298
1645916400000|2022-02-26 23:00:00|316.08|313.18|314.27|311.37|316.08|313.18|314.14|311.24|370
1645916700000|2022-02-26 23:05:00|314.28|311.38|315.14|312.24|315.28|312.38|314.01|311.11|346
1645917000000|2022-02-26 23:10:00|315.13|312.23|315.36|312.46|315.72|312.82|315.12|312.22|413
1645917300000|2022-02-26 23:15:00|315.35|312.45|315.4|312.5|315.8|312.9|315.33|312.43|435
1645917600000|2022-02-26 23:20:00|315.39|312.49|315.22|312.32|315.93|313.03|315.11|312.21|466
1645917900000|2022-02-26 23:25:00|315.21|312.31|314.83|311.93|315.57|312.67|314.83|311.93|476
1645918200000|2022-02-26 23:30:00|314.84|311.94|314.27|311.37|314.86|311.96|313.37|310.47|583
1645918500000|2022-02-26 23:35:00|314.28|311.38|314.31|311.41|314.86|311.96|314.26|311.36|501
1645918800000|2022-02-26 23:40:00|314.3|311.4|314.31|311.41|314.32|311.42|313.54|310.64|556
1645919100000|2022-02-26 23:45:00|314.32|311.42|314.75|311.85|315.42|312.52|314.28|311.38|557
1645919400000|2022-02-26 23:50:00|314.74|311.84|315.47|312.57|315.51|312.61|314.53|311.63|464
1645919700000|2022-02-26 23:55:00|315.46|312.56|316.91|314.01|316.91|314.01|315.46|312.56|521
1645920000000|2022-02-27 00:00:00|316.92|314.02|317.02|314.12|317.44|314.54|316.56|313.66|589
1645920300000|2022-02-27 00:05:00|317.01|314.11|317.58|314.68|317.92|315.02|316.5|313.6|499
1645920600000|2022-02-27 00:10:00|317.57|314.67|317.98|315.08|318.16|315.26|317.53|314.63|528
1645920900000|2022-02-27 00:15:00|317.97|315.07|317.74|314.84|318.17|315.27|317.65|314.75|490
1645921200000|2022-02-27 00:20:00|317.75|314.85|316.22|313.32|317.76|314.86|316.21|313.31|495
1645921500000|2022-02-27 00:25:00|316.21|313.31|314.28|311.38|316.21|313.31|314.27|311.37|532
1645921800000|2022-02-27 00:30:00|314.29|311.39|311.58|308.68|314.29|311.39|311.49|308.59|759
1645922100000|2022-02-27 00:35:00|311.57|308.67|310.14|307.24|312.07|309.17|310.13|307.23|697
1645922400000|2022-02-27 00:40:00|310.16|307.26|311.51|308.61|311.51|308.61|310.15|307.25|593
1645922700000|2022-02-27 00:45:00|311.5|308.6|311.02|308.12|311.53|308.63|309.98|307.08|614
1645923000000|2022-02-27 00:50:00|311.03|308.13|312.06|309.16|312.25|309.35|310.99|308.09|486
1645923300000|2022-02-27 00:55:00|312.07|309.17|311.74|308.84|312.76|309.86|311.64|308.74|490
1645923600000|2022-02-27 01:00:00|311.71|308.81|311.31|308.41|312.55|309.65|311.24|308.34|625
1645923900000|2022-02-27 01:05:00|311.33|308.43|308.87|305.97|311.33|308.43|308.41|305.51|828
1645924200000|2022-02-27 01:10:00|308.86|305.96|309.2|306.3|309.22|306.32|307.73|304.83|671
1645924500000|2022-02-27 01:15:00|309.19|306.29|310.62|307.72|310.77|307.87|308.84|305.94|503
1645924800000|2022-02-27 01:20:00|310.6|307.7|310.47|307.57|310.75|307.85|310.21|307.31|507
1645925100000|2022-02-27 01:25:00|310.48|307.58|308.7|305.8|310.96|308.06|308.53|305.63|494
1645925400000|2022-02-27 01:30:00|308.72|305.82|309.72|306.82|310.02|307.12|308.62|305.72|496
1645925700000|2022-02-27 01:35:00|309.71|306.81|309.43|306.53|310.12|307.22|308.87|305.97|494
1645926000000|2022-02-27 01:40:00|309.42|306.52|310.22|307.32|310.31|307.41|309.42|306.52|509
1645926300000|2022-02-27 01:45:00|310.23|307.33|310.64|307.74|310.74|307.84|310.22|307.32|531
1645926600000|2022-02-27 01:50:00|310.65|307.75|310.39|307.49|310.69|307.79|309.57|306.67|614
1645926900000|2022-02-27 01:55:00|310.37|307.47|309.07|306.17|311.15|308.25|308.97|306.07|626
1645927200000|2022-02-27 02:00:00|309.09|306.19|310.81|307.91|310.82|307.92|308.78|305.88|627
1645927500000|2022-02-27 02:05:00|310.8|307.9|311.17|308.27|311.35|308.45|310.69|307.79|555
1645927800000|2022-02-27 02:10:00|311.18|308.28|311.62|308.72|311.64|308.74|311.06|308.16|468
1645928100000|2022-02-27 02:15:00|311.66|308.76|311.78|308.88|312.54|309.64|311.14|308.24|519
1645928400000|2022-02-27 02:20:00|311.79|308.89|311.13|308.23|311.86|308.96|310.76|307.86|524
1645928700000|2022-02-27 02:25:00|311.14|308.24|311.78|308.88|312|309.1|310.88|307.98|479
1645929000000|2022-02-27 02:30:00|311.79|308.89|311.86|308.96|312.02|309.12|311.43|308.53|510
1645929300000|2022-02-27 02:35:00|311.85|308.95|311.49|308.59|311.85|308.95|311.49|308.59|316
1645929600000|2022-02-27 02:40:00|311.48|308.58|311.44|308.54|311.65|308.75|311.27|308.37|311
1645929900000|2022-02-27 02:45:00|311.45|308.55|311.51|308.61|311.52|308.62|311.05|308.15|378
1645930200000|2022-02-27 02:50:00|311.52|308.62|312.08|309.18|312.24|309.34|311.4|308.5|418
1645930500000|2022-02-27 02:55:00|312.09|309.19|312.18|309.28|312.48|309.58|311.95|309.05|471
1645930800000|2022-02-27 03:00:00|312.17|309.27|312.32|309.42|312.44|309.54|312.02|309.12|486
1645931100000|2022-02-27 03:05:00|312.33|309.43|312.08|309.18|312.61|309.71|312.04|309.14|511
1645931400000|2022-02-27 03:10:00|312.1|309.2|312.24|309.34|312.63|309.73|312.02|309.12|404
1645931700000|2022-02-27 03:15:00|312.25|309.35|311.86|308.96|312.55|309.65|311.86|308.96|439
1645932000000|2022-02-27 03:20:00|311.88|308.98|312.49|309.59|312.76|309.86|311.88|308.98|433
1645932300000|2022-02-27 03:25:00|312.5|309.6|312.5|309.6|312.89|309.99|312.42|309.52|484
1645932600000|2022-02-27 03:30:00|312.49|309.59|312.1|309.2|312.86|309.96|311.83|308.93|536
1645932900000|2022-02-27 03:35:00|312.08|309.18|311.58|308.68|312.13|309.23|311.57|308.67|435
1645933200000|2022-02-27 03:40:00|311.59|308.69|311.61|308.71|311.69|308.79|311.44|308.54|379
1645933500000|2022-02-27 03:45:00|311.6|308.7|311.75|308.85|311.81|308.91|311.52|308.62|468
1645933800000|2022-02-27 03:50:00|311.8|308.9|311.69|308.79|311.81|308.91|311.29|308.39|417
1645934100000|2022-02-27 03:55:00|311.68|308.78|311.44|308.54|311.8|308.9|311.29|308.39|439
1645934400000|2022-02-27 04:00:00|311.45|308.55|310.75|307.85|311.47|308.57|310.46|307.56|642
1645934700000|2022-02-27 04:05:00|310.76|307.86|310.51|307.61|311.12|308.22|310|307.1|611
1645935000000|2022-02-27 04:10:00|310.52|307.62|310.83|307.93|310.83|307.93|310.42|307.52|510
1645935300000|2022-02-27 04:15:00|310.82|307.92|310.41|307.51|311.19|308.29|310.36|307.46|590
1645935600000|2022-02-27 04:20:00|310.4|307.5|310.34|307.44|310.44|307.54|310.08|307.18|505
1645935900000|2022-02-27 04:25:00|310.35|307.45|311.57|308.67|311.6|308.7|310.33|307.43|583
1645936200000|2022-02-27 04:30:00|311.59|308.69|310.68|307.78|311.71|308.81|310.6|307.7|598
1645936500000|2022-02-27 04:35:00|310.67|307.77|310.73|307.83|310.78|307.88|310.5|307.6|533
1645936800000|2022-02-27 04:40:00|310.74|307.84|310.62|307.72|310.85|307.95|310.38|307.48|451
1645937100000|2022-02-27 04:45:00|310.6|307.7|310.25|307.35|310.78|307.88|310.07|307.17|437
1645937400000|2022-02-27 04:50:00|310.27|307.37|309.57|306.67|310.37|307.47|309.42|306.52|363
1645937700000|2022-02-27 04:55:00|309.59|306.69|310.24|307.34|310.3|307.4|309.58|306.68|372
1645938000000|2022-02-27 05:00:00|310.19|307.29|309.66|306.76|310.44|307.54|309.45|306.55|350
1645938300000|2022-02-27 05:05:00|309.65|306.75|310.49|307.59|310.49|307.59|309.65|306.75|371
1645938600000|2022-02-27 05:10:00|310.5|307.6|310.99|308.09|311.18|308.28|310.34|307.44|356
1645938900000|2022-02-27 05:15:00|310.98|308.08|311.35|308.45|311.8|308.9|310.94|308.04|520
1645939200000|2022-02-27 05:20:00|311.34|308.44|312.31|309.41|312.38|309.48|311.3|308.4|464
1645939500000|2022-02-27 05:25:00|312.32|309.42|312.05|309.15|312.47|309.57|311.91|309.01|376
1645939800000|2022-02-27 05:30:00|312.06|309.16|312.25|309.35|312.29|309.39|312.05|309.15|346
1645940100000|2022-02-27 05:35:00|312.24|309.34|313.13|310.23|313.28|310.38|312.09|309.19|487
1645940400000|2022-02-27 05:40:00|313.15|310.25|313.54|310.64|313.57|310.67|313.05|310.15|448
1645940700000|2022-02-27 05:45:00|313.53|310.63|313.32|310.42|314.14|311.24|313.29|310.39|520
1645941000000|2022-02-27 05:50:00|313.31|310.41|312.81|309.91|313.43|310.53|312.76|309.86|524
1645941300000|2022-02-27 05:55:00|312.82|309.92|312.32|309.42|312.83|309.93|312.31|309.41|482
1645941600000|2022-02-27 06:00:00|312.3|309.4|313.42|310.52|313.44|310.54|312.29|309.39|514
1645941900000|2022-02-27 06:05:00|313.41|310.51|313.7|310.8|313.8|310.9|313.41|310.51|475
1645942200000|2022-02-27 06:10:00|313.69|310.79|314.05|311.15|314.09|311.19|313.67|310.77|364
1645942500000|2022-02-27 06:15:00|314.03|311.13|314.01|311.11|314.1|311.2|313.7|310.8|429
1645942800000|2022-02-27 06:20:00|314.04|311.14|314.16|311.26|314.18|311.28|313.77|310.87|422
1645943100000|2022-02-27 06:25:00|314.17|311.27|314.37|311.47|314.83|311.93|314.06|311.16|440
1645943400000|2022-02-27 06:30:00|314.36|311.46|314.83|311.93|314.91|312.01|314.36|311.46|249
1645943700000|2022-02-27 06:35:00|314.84|311.94|314.7|311.8|314.97|312.07|314.62|311.72|300
1645944000000|2022-02-27 06:40:00|314.68|311.78|314.8|311.9|314.95|312.05|314.63|311.73|321
1645944300000|2022-02-27 06:45:00|314.83|311.93|314.7|311.8|314.9|312|314.65|311.75|288
1645944600000|2022-02-27 06:50:00|314.72|311.82|314.6|311.7|314.74|311.84|314.54|311.64|358
1645944900000|2022-02-27 06:55:00|314.61|311.71|315.11|312.21|315.79|312.89|314.6|311.7|418
1645945200000|2022-02-27 07:00:00|315.12|312.22|315.98|313.08|316.37|313.47|315.11|312.21|368
1645945500000|2022-02-27 07:05:00|315.97|313.07|315.68|312.78|316.12|313.22|315.48|312.58|407
1645945800000|2022-02-27 07:10:00|315.69|312.79|315.56|312.66|316|313.1|315.4|312.5|466
1645946100000|2022-02-27 07:15:00|315.57|312.67|315.63|312.73|315.66|312.76|315.36|312.46|248
1645946400000|2022-02-27 07:20:00|315.65|312.75|316.03|313.13|316.06|313.16|315.62|312.72|246
1645946700000|2022-02-27 07:25:00|316.02|313.12|315.58|312.68|316.04|313.14|315.52|312.62|373
1645947000000|2022-02-27 07:30:00|315.57|312.67|315.89|312.99|315.92|313.02|315.29|312.39|360
1645947300000|2022-02-27 07:35:00|315.91|313.01|316.03|313.13|316.18|313.28|315.87|312.97|255
1645947600000|2022-02-27 07:40:00|316.04|313.14|316.04|313.14|316.19|313.29|315.84|312.94|385
1645947900000|2022-02-27 07:45:00|316.05|313.15|315.59|312.69|316.17|313.27|315.52|312.62|459
1645948200000|2022-02-27 07:50:00|315.58|312.68|316.15|313.25|316.15|313.25|315.37|312.47|545
1645948500000|2022-02-27 07:55:00|316.16|313.26|316.04|313.14|316.28|313.38|315.68|312.78|515
1645948800000|2022-02-27 08:00:00|316.03|313.13|316.64|313.74|317.13|314.23|315.95|313.05|588
1645949100000|2022-02-27 08:05:00|316.65|313.75|315.62|312.72|316.69|313.79|315.32|312.42|615
1645949400000|2022-02-27 08:10:00|315.6|312.7|316|313.1|316.08|313.18|315.15|312.25|620
1645949700000|2022-02-27 08:15:00|316.01|313.11|315.09|312.19|316.09|313.19|314.87|311.97|493
1645950000000|2022-02-27 08:20:00|315.1|312.2|315.43|312.53|315.67|312.77|315.1|312.2|401
1645950300000|2022-02-27 08:25:00|315.49|312.59|316.1|313.2|316.25|313.35|315.45|312.55|375
1645950600000|2022-02-27 08:30:00|316.11|313.21|317.44|314.54|317.49|314.59|316.1|313.2|467
1645950900000|2022-02-27 08:35:00|317.43|314.53|316.6|313.7|317.46|314.56|316.47|313.57|427
1645951200000|2022-02-27 08:40:00|316.59|313.69|314.84|311.94|316.59|313.69|314.81|311.91|539
1645951500000|2022-02-27 08:45:00|314.83|311.93|316.81|313.91|317.17|314.27|314.72|311.82|523
1645951800000|2022-02-27 08:50:00|316.82|313.92|317|314.1|317.24|314.34|316.71|313.81|424
1645952100000|2022-02-27 08:55:00|316.99|314.09|316.9|314|317.05|314.15|316.66|313.76|378
1645952400000|2022-02-27 09:00:00|316.89|313.99|316.38|313.48|317.24|314.34|316.35|313.45|369
1645952700000|2022-02-27 09:05:00|316.37|313.47|316.98|314.08|317.14|314.24|315.91|313.01|363
1645953000000|2022-02-27 09:10:00|316.99|314.09|317.7|314.8|317.84|314.94|316.83|313.93|356
1645953300000|2022-02-27 09:15:00|317.71|314.81|317.97|315.07|318.54|315.64|317.16|314.26|566
1645953600000|2022-02-27 09:20:00|317.95|315.05|317.81|314.91|318.38|315.48|317.67|314.77|573
1645953900000|2022-02-27 09:25:00|317.82|314.92|317.57|314.67|317.84|314.94|317.53|314.63|563
1645954200000|2022-02-27 09:30:00|317.56|314.66|317.14|314.24|317.63|314.73|317.13|314.23|543
1645954500000|2022-02-27 09:35:00|317.15|314.25|317.11|314.21|317.34|314.44|316.76|313.86|588
1645954800000|2022-02-27 09:40:00|317.1|314.2|316.95|314.05|317.39|314.49|316.84|313.94|572
1645955100000|2022-02-27 09:45:00|316.96|314.06|317.07|314.17|317.1|314.2|316.67|313.77|594
1645955400000|2022-02-27 09:50:00|317.03|314.13|316.94|314.04|317.47|314.57|316.83|313.93|611
1645955700000|2022-02-27 09:55:00|316.95|314.05|317.21|314.31|317.43|314.53|316.76|313.86|578
1645956000000|2022-02-27 10:00:00|317.2|314.3|317.07|314.17|317.45|314.55|316.85|313.95|491
1645956300000|2022-02-27 10:05:00|317.06|314.16|316.74|313.84|317.06|314.16|316.56|313.66|521
1645956600000|2022-02-27 10:10:00|316.72|313.82|316.43|313.53|316.73|313.83|316.39|313.49|430
1645956900000|2022-02-27 10:15:00|316.45|313.55|315.84|312.94|316.54|313.64|315.8|312.9|378
1645957200000|2022-02-27 10:20:00|315.83|312.93|316.17|313.27|316.19|313.29|315.72|312.82|479
1645957500000|2022-02-27 10:25:00|316.19|313.29|317.05|314.15|317.2|314.3|316.17|313.27|560
1645957800000|2022-02-27 10:30:00|317.06|314.16|316.73|313.83|317.28|314.38|316.69|313.79|469
1645958100000|2022-02-27 10:35:00|316.74|313.84|317|314.1|317.08|314.18|316.71|313.81|414
1645958400000|2022-02-27 10:40:00|316.99|314.09|318.83|315.93|319.14|316.24|316.89|313.99|569
1645958700000|2022-02-27 10:45:00|318.84|315.94|319.46|316.56|319.55|316.65|318.38|315.48|599
1645959000000|2022-02-27 10:50:00|319.44|316.54|319.31|316.41|319.72|316.82|319.15|316.25|498
1645959300000|2022-02-27 10:55:00|319.3|316.4|319.43|316.53|319.57|316.67|318.73|315.83|583
1645959600000|2022-02-27 11:00:00|319.42|316.52|319.6|316.7|320.03|317.13|319.23|316.33|532
1645959900000|2022-02-27 11:05:00|319.62|316.72|319.95|317.05|320.07|317.17|319.53|316.63|489
1645960200000|2022-02-27 11:10:00|319.94|317.04|319.86|316.96|320.23|317.33|319.8|316.9|441
1645960500000|2022-02-27 11:15:00|319.87|316.97|320.01|317.11|320.08|317.18|318.68|315.78|571
1645960800000|2022-02-27 11:20:00|320.02|317.12|320.34|317.44|320.34|317.44|319.72|316.82|561
1645961100000|2022-02-27 11:25:00|320.33|317.43|321.23|318.33|321.41|318.51|320.33|317.43|577
1645961400000|2022-02-27 11:30:00|321.22|318.32|320.83|317.93|321.39|318.49|320.58|317.68|609
1645961700000|2022-02-27 11:35:00|320.87|317.97|321.22|318.32|321.31|318.41|320.87|317.97|377
1645962000000|2022-02-27 11:40:00|321.21|318.31|320.48|317.58|321.21|318.31|320.3|317.4|453
1645962300000|2022-02-27 11:45:00|320.47|317.57|320.6|317.7|320.79|317.89|320.42|317.52|313
1645962600000|2022-02-27 11:50:00|320.61|317.71|320.84|317.94|321.32|318.42|320.61|317.71|352
1645962900000|2022-02-27 11:55:00|320.85|317.95|320.81|317.91|321.09|318.19|320.61|317.71|370
1645963200000|2022-02-27 12:00:00|320.8|317.9|320.78|317.88|320.97|318.07|320.31|317.41|489
1645963500000|2022-02-27 12:05:00|320.77|317.87|320.49|317.59|320.99|318.09|320.4|317.5|442
1645963800000|2022-02-27 12:10:00|320.5|317.6|319.53|316.63|320.62|317.72|319.32|316.42|522
1645964100000|2022-02-27 12:15:00|319.52|316.62|319.12|316.22|319.63|316.73|318.96|316.06|520
1645964400000|2022-02-27 12:20:00|319.13|316.23|319.85|316.95|319.97|317.07|319.03|316.13|414
1645964700000|2022-02-27 12:25:00|319.86|316.96|319.26|316.36|319.9|317|319.25|316.35|427
1645965000000|2022-02-27 12:30:00|319.27|316.37|319.49|316.59|319.58|316.68|319.15|316.25|309
1645965300000|2022-02-27 12:35:00|319.48|316.58|319.54|316.64|319.74|316.84|319.46|316.56|361
1645965600000|2022-02-27 12:40:00|319.55|316.65|319.66|316.76|319.79|316.89|319.51|316.61|333
1645965900000|2022-02-27 12:45:00|319.68|316.78|320.97|318.07|321.05|318.15|319.68|316.78|510
1645966200000|2022-02-27 12:50:00|320.98|318.08|322.46|319.56|322.9|320|320.98|318.08|614
1645966500000|2022-02-27 12:55:00|322.45|319.55|321.51|318.61|322.52|319.62|321.33|318.43|584
1645966800000|2022-02-27 13:00:00|321.5|318.6|320.57|317.67|321.8|318.9|320.14|317.24|625
1645967100000|2022-02-27 13:05:00|320.58|317.68|321.25|318.35|321.54|318.64|320.58|317.68|540
1645967400000|2022-02-27 13:10:00|321.24|318.34|322.3|319.4|322.33|319.43|321.03|318.13|574
1645967700000|2022-02-27 13:15:00|322.31|319.41|321.45|318.55|322.78|319.88|321.35|318.45|589
1645968000000|2022-02-27 13:20:00|321.43|318.53|321.2|318.3|321.77|318.87|321.15|318.25|545
1645968300000|2022-02-27 13:25:00|321.21|318.31|319.96|317.06|321.53|318.63|319.92|317.02|587
1645968600000|2022-02-27 13:30:00|319.95|317.05|317.18|314.28|320.56|317.66|317.17|314.27|708
1645968900000|2022-02-27 13:35:00|317.19|314.29|316.23|313.33|317.46|314.56|315.49|312.59|839
1645969200000|2022-02-27 13:40:00|316.22|313.32|314|311.1|316.47|313.57|314|311.1|806
1645969500000|2022-02-27 13:45:00|313.97|311.07|314.1|311.2|316.36|313.46|311.61|308.71|957
1645969800000|2022-02-27 13:50:00|314.09|311.19|315.6|312.7|316.51|313.61|313.59|310.69|785
1645970100000|2022-02-27 13:55:00|315.64|312.74|315.5|312.6|316.48|313.58|314.76|311.86|792
1645970400000|2022-02-27 14:00:00|315.51|312.61|313.81|310.91|316.73|313.83|313.65|310.75|753
1645970700000|2022-02-27 14:05:00|313.8|310.9|312.99|310.09|314.23|311.33|312.23|309.33|728
1645971000000|2022-02-27 14:10:00|313.01|310.11|314.08|311.18|314.08|311.18|313.01|310.11|632
1645971300000|2022-02-27 14:15:00|314.11|311.21|314.63|311.73|315.04|312.14|314|311.1|612
1645971600000|2022-02-27 14:20:00|314.62|311.72|315.65|312.75|316.03|313.13|314.62|311.72|550
1645971900000|2022-02-27 14:25:00|315.66|312.76|314.76|311.86|315.95|313.05|314.71|311.81|519
1645972200000|2022-02-27 14:30:00|314.75|311.85|314.04|311.14|315.35|312.45|313.76|310.86|584
1645972500000|2022-02-27 14:35:00|314.03|311.13|313.85|310.95|314.25|311.35|313.19|310.29|688
1645972800000|2022-02-27 14:40:00|313.86|310.96|314.95|312.05|315.01|312.11|313.79|310.89|617
1645973100000|2022-02-27 14:45:00|314.94|312.04|314.3|311.4|315.21|312.31|314.2|311.3|609
1645973400000|2022-02-27 14:50:00|314.29|311.39|312.79|309.89|314.41|311.51|312.41|309.51|708
1645973700000|2022-02-27 14:55:00|312.81|309.91|313.02|310.12|313.62|310.72|312.58|309.68|681
1645974000000|2022-02-27 15:00:00|313.03|310.13|313.05|310.15|313.42|310.52|312.23|309.33|626
1645974300000|2022-02-27 15:05:00|313.06|310.16|313.45|310.55|313.47|310.57|312.64|309.74|559
1645974600000|2022-02-27 15:10:00|313.46|310.56|313.5|310.6|313.51|310.61|312.99|310.09|473
1645974900000|2022-02-27 15:15:00|313.49|310.59|315.14|312.24|315.19|312.29|313.48|310.58|604
1645975200000|2022-02-27 15:20:00|315.12|312.22|316.89|313.99|316.98|314.08|314.97|312.07|656
1645975500000|2022-02-27 15:25:00|316.9|314|317.7|314.8|318.48|315.58|316.7|313.8|759
1645975800000|2022-02-27 15:30:00|317.71|314.81|316.86|313.96|318.22|315.32|316.7|313.8|693
1645976100000|2022-02-27 15:35:00|316.84|313.94|317.39|314.49|317.84|314.94|316.8|313.9|664
1645976400000|2022-02-27 15:40:00|317.38|314.48|317.81|314.91|318.06|315.16|317.06|314.16|654
1645976700000|2022-02-27 15:45:00|317.82|314.92|318.49|315.59|318.64|315.74|317.38|314.48|598
1645977000000|2022-02-27 15:50:00|318.47|315.57|319.29|316.39|319.31|316.41|318.22|315.32|608
1645977300000|2022-02-27 15:55:00|319.3|316.4|319.45|316.55|319.53|316.63|318.85|315.95|612
1645977600000|2022-02-27 16:00:00|319.44|316.54|318.81|315.91|319.75|316.85|318.63|315.73|714
1645977900000|2022-02-27 16:05:00|318.84|315.94|318.08|315.18|319.07|316.17|317.99|315.09|647
1645978200000|2022-02-27 16:10:00|318.07|315.17|317.44|314.54|318.37|315.47|317.17|314.27|634
1645978500000|2022-02-27 16:15:00|317.43|314.53|317.32|314.42|317.79|314.89|316.67|313.77|665
1645978800000|2022-02-27 16:20:00|317.33|314.43|317.6|314.7|317.66|314.76|317.22|314.32|546
1645979100000|2022-02-27 16:25:00|317.62|314.72|316.41|313.51|317.82|314.92|316.37|313.47|643
1645979400000|2022-02-27 16:30:00|316.42|313.52|316.26|313.36|316.66|313.76|315.88|312.98|645
1645979700000|2022-02-27 16:35:00|316.27|313.37|316.69|313.79|316.72|313.82|316.13|313.23|551
1645980000000|2022-02-27 16:40:00|316.7|313.8|316.16|313.26|316.85|313.95|316.16|313.26|530
1645980300000|2022-02-27 16:45:00|316.15|313.25|316.47|313.57|316.56|313.66|315.82|312.92|614
1645980600000|2022-02-27 16:50:00|316.5|313.6|317.04|314.14|317.1|314.2|316.48|313.58|551
1645980900000|2022-02-27 16:55:00|316.99|314.09|317.6|314.7|317.67|314.77|316.99|314.09|556
1645981200000|2022-02-27 17:00:00|317.59|314.69|317.7|314.8|318.09|315.19|317.29|314.39|620
1645981500000|2022-02-27 17:05:00|317.68|314.78|317.66|314.76|318|315.1|317.63|314.73|606
1645981800000|2022-02-27 17:10:00|317.67|314.77|316.68|313.78|317.78|314.88|316.41|313.51|625
1645982100000|2022-02-27 17:15:00|316.72|313.82|316.95|314.05|317.14|314.24|316.66|313.76|570
1645982400000|2022-02-27 17:20:00|316.96|314.06|316.74|313.84|317.05|314.15|316.41|313.51|640
1645982700000|2022-02-27 17:25:00|316.75|313.85|317.37|314.47|317.53|314.63|316.36|313.46|601
1645983000000|2022-02-27 17:30:00|317.32|314.42|318.08|315.18|318.28|315.38|317.32|314.42|596
1645983300000|2022-02-27 17:35:00|318.07|315.17|318.06|315.16|318.39|315.49|318.05|315.15|520
1645983600000|2022-02-27 17:40:00|318.07|315.17|317.72|314.82|318.24|315.34|317.66|314.76|481
1645983900000|2022-02-27 17:45:00|317.73|314.83|317.32|314.42|317.9|315|317.04|314.14|557
1645984200000|2022-02-27 17:50:00|317.28|314.38|317.04|314.14|317.44|314.54|317.02|314.12|426
1645984500000|2022-02-27 17:55:00|317.03|314.13|316.65|313.75|317.24|314.34|316.59|313.69|532
1645984800000|2022-02-27 18:00:00|316.66|313.76|315.96|313.06|316.82|313.92|315.83|312.93|659
1645985100000|2022-02-27 18:05:00|315.93|313.03|315.42|312.52|316.01|313.11|314.95|312.05|629
1645985400000|2022-02-27 18:10:00|315.43|312.53|315.64|312.74|315.67|312.77|314.95|312.05|593
1645985700000|2022-02-27 18:15:00|315.67|312.77|315.67|312.77|315.9|313|315.43|312.53|509
1645986000000|2022-02-27 18:20:00|315.68|312.78|316.63|313.73|316.89|313.99|315.59|312.69|593
1645986300000|2022-02-27 18:25:00|316.62|313.72|316.25|313.35|316.64|313.74|316|313.1|543
1645986600000|2022-02-27 18:30:00|316.24|313.34|316.37|313.47|316.48|313.58|315.74|312.84|553
1645986900000|2022-02-27 18:35:00|316.36|313.46|316.42|313.52|316.45|313.55|315.99|313.09|532
1645987200000|2022-02-27 18:40:00|316.43|313.53|316.32|313.42|316.44|313.54|316.07|313.17|489
1645987500000|2022-02-27 18:45:00|316.36|313.46|315.83|312.93|316.4|313.5|315.68|312.78|538
1645987800000|2022-02-27 18:50:00|315.82|312.92|314.87|311.97|315.84|312.94|314.72|311.82|580
1645988100000|2022-02-27 18:55:00|314.88|311.98|314.53|311.63|314.89|311.99|314.07|311.17|615
1645988400000|2022-02-27 19:00:00|314.56|311.66|314.77|311.87|315.11|312.21|314.28|311.38|656
1645988700000|2022-02-27 19:05:00|314.76|311.86|315.14|312.24|315.46|312.56|314.7|311.8|562
1645989000000|2022-02-27 19:10:00|315.16|312.26|313.95|311.05|315.31|312.41|313.74|310.84|489
1645989300000|2022-02-27 19:15:00|313.91|311.01|312.2|309.3|313.99|311.09|311.82|308.92|699
1645989600000|2022-02-27 19:20:00|312.21|309.31|310.9|308|312.45|309.55|310.87|307.97|643
1645989900000|2022-02-27 19:25:00|310.92|308.02|310.51|307.61|311.69|308.79|310.26|307.36|699
1645990200000|2022-02-27 19:30:00|310.5|307.6|307.84|304.94|310.68|307.78|307.84|304.94|734
1645990500000|2022-02-27 19:35:00|307.89|304.99|307.88|304.98|308.25|305.35|307.14|304.24|728
1645990800000|2022-02-27 19:40:00|307.89|304.99|307.25|304.35|308.5|305.6|306.72|303.82|594
1645991100000|2022-02-27 19:45:00|307.24|304.34|305.98|303.08|307.41|304.51|305.38|302.48|781
1645991400000|2022-02-27 19:50:00|305.97|303.07|304.79|301.89|306.11|303.21|304.73|301.83|734
1645991700000|2022-02-27 19:55:00|304.76|301.86|303.69|300.79|305.31|302.41|303.07|300.17|768
1645992000000|2022-02-27 20:00:00|303.68|300.78|303.34|300.44|305.1|302.2|302.68|299.78|789
1645992300000|2022-02-27 20:05:00|303.35|300.45|303.9|301|303.9|301|301.74|298.84|706
1645992600000|2022-02-27 20:10:00|303.92|301.02|302.35|299.45|304.43|301.53|302.04|299.14|706
1645992900000|2022-02-27 20:15:00|302.36|299.46|303.74|300.84|304.29|301.39|302.36|299.46|620
1645993200000|2022-02-27 20:20:00|303.73|300.83|302.77|299.87|304.08|301.18|302.54|299.64|665
1645993500000|2022-02-27 20:25:00|302.84|299.94|303.91|299.01|304.11|300.23|302.76|298.29|710
1645993800000|2022-02-27 20:30:00|303.89|298.99|304.89|299.99|305.26|300.36|303.84|298.94|623
1645994100000|2022-02-27 20:35:00|304.9|300|305.91|301.01|306.22|301.32|304.58|299.68|654
1645994400000|2022-02-27 20:40:00|305.92|301.02|306.49|301.59|306.54|301.64|305.63|300.73|615
1645994700000|2022-02-27 20:45:00|306.51|301.61|309.97|305.07|310.03|305.13|306.5|301.6|737
1645995000000|2022-02-27 20:50:00|309.98|305.08|309.5|304.6|310.79|305.89|309.1|304.2|713
1645995300000|2022-02-27 20:55:00|309.51|304.61|308.59|303.69|309.83|304.93|308.13|303.23|692
1645995600000|2022-02-27 21:00:00|308.58|303.68|307.24|302.34|308.6|303.7|307.2|302.3|741
1645995900000|2022-02-27 21:05:00|307.25|302.35|305.13|300.23|307.29|302.39|304.94|300.04|781
1645996200000|2022-02-27 21:10:00|305.12|300.22|304.56|299.66|305.45|300.55|304.31|299.41|693
1645996500000|2022-02-27 21:15:00|304.58|299.68|302.09|297.19|304.84|299.94|302.07|297.17|728
1645996800000|2022-02-27 21:20:00|302.07|297.17|303.97|299.07|304.03|299.13|302.06|297.16|765
1645997100000|2022-02-27 21:25:00|303.94|299.04|304.33|299.43|304.73|299.83|303.87|298.97|618
1645997400000|2022-02-27 21:30:00|304.34|299.44|305.32|300.42|305.78|300.88|304.34|299.44|556
1645997700000|2022-02-27 21:35:00|305.31|300.41|304.81|299.91|305.31|300.41|303.94|299.04|641
1645998000000|2022-02-27 21:40:00|304.82|299.92|304.71|299.81|305.05|300.15|304.28|299.38|537
1645998300000|2022-02-27 21:45:00|304.8|299.9|305.05|300.15|305.42|300.52|304.66|299.76|500
1645998600000|2022-02-27 21:50:00|305.03|300.13|307.26|302.36|307.6|302.7|305.03|300.13|620
1645998900000|2022-02-27 21:55:00|307.22|302.32|305.81|300.91|307.24|302.34|305.69|300.79|680
1645999200000|2022-02-27 22:00:00|305.78|300.88|306.03|301.13|306.3|301.4|305.19|300.29|682
1645999500000|2022-02-27 22:05:00|306.02|301.12|306.31|301.41|306.62|301.72|305.93|301.03|652
1645999800000|2022-02-27 22:10:00|306.32|301.42|306.47|301.57|306.51|301.61|305.88|300.98|523
1646000100000|2022-02-27 22:15:00|306.48|301.58|306.29|301.39|307.07|302.17|306.16|301.26|477
1646000400000|2022-02-27 22:20:00|306.26|301.36|306.72|301.82|306.85|301.95|306.06|301.16|250
1646000700000|2022-02-27 22:25:00|306.73|301.83|306.88|301.98|307.11|302.21|306.58|301.68|324
1646001000000|2022-02-27 22:30:00|306.89|301.99|307.8|302.9|307.8|302.9|306.89|301.99|401
1646001300000|2022-02-27 22:35:00|307.78|302.88|308.04|303.14|308.09|303.19|307.46|302.56|281
1646001600000|2022-02-27 22:40:00|308.03|303.13|308.26|303.36|308.35|303.45|307.88|302.98|331
1646001900000|2022-02-27 22:45:00|308.23|303.33|307.09|302.19|308.36|303.46|307.04|302.14|471
1646002200000|2022-02-27 22:50:00|306.97|302.07|305.63|302.73|307.04|302.94|305.5|301.82|408
1646002500000|2022-02-27 22:55:00|305.62|302.72|306.47|303.57|306.58|303.68|305.54|302.64|461
1646002800000|2022-02-27 23:00:00|306.48|303.58|303.4|300.5|306.53|303.63|303.05|300.15|885
1646003100000|2022-02-27 23:05:00|303.41|300.51|303.72|300.82|303.99|301.09|303.19|300.29|620
1646003400000|2022-02-27 23:10:00|303.71|300.81|303.79|300.89|304.44|301.54|303.58|300.68|509
1646003700000|2022-02-27 23:15:00|303.78|300.88|304.02|301.12|304.83|301.93|303.38|300.48|611
1646004000000|2022-02-27 23:20:00|304|301.1|302.63|299.73|304.04|301.14|302.58|299.68|666
1646004300000|2022-02-27 23:25:00|302.62|299.72|303.56|300.66|303.59|300.69|302.21|299.31|679
1646004600000|2022-02-27 23:30:00|303.57|300.67|304.27|301.37|304.5|301.6|303.51|300.61|720
1646004900000|2022-02-27 23:35:00|304.28|301.38|304.54|301.64|304.99|302.09|304.14|301.24|651
1646005200000|2022-02-27 23:40:00|304.53|301.63|305.6|302.7|305.7|302.8|304.48|301.58|688
1646005500000|2022-02-27 23:45:00|305.61|302.71|305.25|302.35|305.63|302.73|305.14|302.24|713
1646005800000|2022-02-27 23:50:00|305.21|302.31|305.79|302.89|306.17|303.27|305.18|302.28|584
1646006100000|2022-02-27 23:55:00|305.8|302.9|305.58|302.68|306.1|303.2|305.35|302.45|634
1646006400000|2022-02-28 00:00:00|305.6|302.7|303.9|301|305.64|302.74|303.18|300.28|736
1646006700000|2022-02-28 00:05:00|303.88|300.98|305.68|302.78|306.47|303.57|303.83|300.93|757
1646007000000|2022-02-28 00:10:00|305.67|302.77|305.65|302.75|305.98|303.08|305.14|302.24|689
1646007300000|2022-02-28 00:15:00|305.64|302.74|305.66|302.76|306.38|303.48|305.61|302.71|644
1646007600000|2022-02-28 00:20:00|305.63|302.73|304.2|301.3|305.63|302.73|304.11|301.21|653
1646007900000|2022-02-28 00:25:00|304.19|301.29|303.27|300.37|304.51|301.61|303.17|300.27|650
1646008200000|2022-02-28 00:30:00|303.28|300.38|302.08|299.18|304.03|301.13|302.04|299.14|671
1646008500000|2022-02-28 00:35:00|302.12|299.22|303.24|300.34|303.27|300.37|302.12|299.22|546
1646008800000|2022-02-28 00:40:00|303.25|300.35|304.52|301.62|304.55|301.65|303.15|300.25|517
1646009100000|2022-02-28 00:45:00|304.49|301.59|303.9|301|304.76|301.86|303.76|300.86|578
1646009400000|2022-02-28 00:50:00|303.89|300.99|303.73|300.83|304.1|301.2|303.53|300.63|523
1646009700000|2022-02-28 00:55:00|303.7|300.8|303.24|300.34|303.73|300.83|302.26|299.36|611
1646010000000|2022-02-28 01:00:00|303.25|300.35|304.27|301.37|304.34|301.44|302.99|300.09|641
1646010300000|2022-02-28 01:05:00|304.26|301.36|304.86|301.96|304.93|302.03|304.12|301.22|513
1646010600000|2022-02-28 01:10:00|304.87|301.97|306.97|304.07|306.97|304.07|304.85|301.95|635
1646010900000|2022-02-28 01:15:00|306.98|304.08|306.96|304.06|307.05|304.15|306.38|303.48|665
1646011200000|2022-02-28 01:20:00|306.97|304.07|308.17|305.27|308.85|305.95|306.89|303.99|742
1646011500000|2022-02-28 01:25:00|308.15|305.25|308.58|305.68|308.64|305.74|307.34|304.44|614
1646011800000|2022-02-28 01:30:00|308.59|305.69|308.89|305.99|309.61|306.71|308.01|305.11|738
1646012100000|2022-02-28 01:35:00|308.9|306|308.49|305.59|309.48|306.58|308.43|305.53|622
1646012400000|2022-02-28 01:40:00|308.48|305.58|308.69|305.79|308.82|305.92|308.26|305.36|586
1646012700000|2022-02-28 01:45:00|308.66|305.76|309.45|306.55|309.59|306.69|308.44|305.54|594
1646013000000|2022-02-28 01:50:00|309.47|306.57|308.51|305.61|309.67|306.77|308.49|305.59|613
1646013300000|2022-02-28 01:55:00|308.49|305.59|307.07|304.17|308.51|305.61|307.04|304.14|610
1646013600000|2022-02-28 02:00:00|307.05|304.15|307.77|304.87|307.85|304.95|307.05|304.15|600
1646013900000|2022-02-28 02:05:00|307.75|304.85|307.37|304.47|307.86|304.96|307.37|304.47|539
1646014200000|2022-02-28 02:10:00|307.4|304.5|306.65|303.75|307.41|304.51|306.34|303.44|590
1646014500000|2022-02-28 02:15:00|306.66|303.76|307.06|304.16|307.28|304.38|306.64|303.74|566
1646014800000|2022-02-28 02:20:00|307.04|304.14|307.09|304.19|307.19|304.29|306.74|303.84|508
1646015100000|2022-02-28 02:25:00|307.08|304.18|307.37|304.47|307.41|304.51|306.59|303.69|525
1646015400000|2022-02-28 02:30:00|307.36|304.46|306.59|303.69|307.38|304.48|306.36|303.46|515
1646015700000|2022-02-28 02:35:00|306.6|303.7|307.15|304.25|307.45|304.55|306.6|303.7|505
1646016000000|2022-02-28 02:40:00|307.14|304.24|306.73|303.83|307.53|304.63|306.73|303.83|576
1646016300000|2022-02-28 02:45:00|306.74|303.84|304.29|301.39|306.98|304.08|304.11|301.21|710
1646016600000|2022-02-28 02:50:00|304.26|301.36|304.76|301.86|305.12|302.22|304.25|301.35|652
1646016900000|2022-02-28 02:55:00|304.77|301.87|305.07|302.17|305.07|302.17|304.07|301.17|641
1646017200000|2022-02-28 03:00:00|305.09|302.19|306.21|303.31|306.41|303.51|304.99|302.09|637
1646017500000|2022-02-28 03:05:00|306.2|303.3|305.66|302.76|306.44|303.54|305.53|302.63|541
1646017800000|2022-02-28 03:10:00|305.62|302.72|305.84|302.94|306.21|303.31|305.11|302.21|567
1646018100000|2022-02-28 03:15:00|305.83|302.93|305.35|302.45|305.83|302.93|305.18|302.28|628
1646018400000|2022-02-28 03:20:00|305.33|302.43|306.2|303.3|306.21|303.31|304.99|302.09|605
1646018700000|2022-02-28 03:25:00|306.16|303.26|306.81|303.91|307.05|304.15|306.16|303.26|495
1646019000000|2022-02-28 03:30:00|306.82|303.92|307.26|304.36|307.41|304.51|306.53|303.63|517
1646019300000|2022-02-28 03:35:00|307.27|304.37|307.13|304.23|307.3|304.4|306.54|303.64|497
1646019600000|2022-02-28 03:40:00|307.16|304.26|307.53|304.63|307.61|304.71|306.82|303.92|508
1646019900000|2022-02-28 03:45:00|307.48|304.58|307.22|304.32|307.49|304.59|307.07|304.17|502
1646020200000|2022-02-28 03:50:00|307.21|304.31|307.16|304.26|307.68|304.78|307.07|304.17|520
1646020500000|2022-02-28 03:55:00|307.15|304.25|306.35|303.45|307.15|304.25|306.22|303.32|505
1646020800000|2022-02-28 04:00:00|306.36|303.46|307.15|304.25|307.19|304.29|306.2|303.3|421
1646021100000|2022-02-28 04:05:00|307.17|304.27|308.05|305.15|308.06|305.16|306.76|303.86|534
1646021400000|2022-02-28 04:10:00|308.04|305.14|308.25|305.35|308.61|305.71|308.03|305.13|561
1646021700000|2022-02-28 04:15:00|308.26|305.36|307.64|304.74|308.38|305.48|307.54|304.64|520
1646022000000|2022-02-28 04:20:00|307.65|304.75|307.76|304.86|307.94|305.04|307.22|304.32|545
1646022300000|2022-02-28 04:25:00|307.72|304.82|307.31|304.41|307.8|304.9|307.31|304.41|515
1646022600000|2022-02-28 04:30:00|307.3|304.4|306.6|303.7|307.37|304.47|306.35|303.45|489
1646022900000|2022-02-28 04:35:00|306.61|303.71|305.57|302.67|306.74|303.84|305.57|302.67|551
1646023200000|2022-02-28 04:40:00|305.58|302.68|306.08|303.18|306.36|303.46|305.53|302.63|500
1646023500000|2022-02-28 04:45:00|306.07|303.17|306.58|303.68|306.71|303.81|305.94|303.04|535
1646023800000|2022-02-28 04:50:00|306.59|303.69|306.71|303.81|307.14|304.24|306.54|303.64|494
1646024100000|2022-02-28 04:55:00|306.73|303.83|306.67|303.77|306.84|303.94|306.33|303.43|492
1646024400000|2022-02-28 05:00:00|306.68|303.78|307.25|304.35|307.25|304.35|305.84|302.94|547
1646024700000|2022-02-28 05:05:00|307.26|304.36|307.66|304.76|307.83|304.93|307.21|304.31|516
1646025000000|2022-02-28 05:10:00|307.64|304.74|308.69|305.79|308.69|305.79|307.54|304.64|486
1646025300000|2022-02-28 05:15:00|308.7|305.8|308.16|305.26|309.13|306.23|308.16|305.26|475
1646025600000|2022-02-28 05:20:00|308.17|305.27|308.77|305.87|308.81|305.91|308.04|305.14|504
1646025900000|2022-02-28 05:25:00|308.78|305.88|308.49|305.59|308.83|305.93|307.83|304.93|522
1646026200000|2022-02-28 05:30:00|308.54|305.64|307.57|304.67|308.71|305.81|307.52|304.62|596
1646026500000|2022-02-28 05:35:00|307.55|304.65|307.5|304.6|307.67|304.77|307.17|304.27|489
1646026800000|2022-02-28 05:40:00|307.51|304.61|307.24|304.34|307.52|304.62|306.95|304.05|461
1646027100000|2022-02-28 05:45:00|307.23|304.33|306.86|303.96|307.38|304.48|306.75|303.85|463
1646027400000|2022-02-28 05:50:00|306.87|303.97|306.95|304.05|307.08|304.18|306.48|303.58|507
1646027700000|2022-02-28 05:55:00|306.96|304.06|307.94|305.04|308.1|305.2|306.96|304.06|535
1646028000000|2022-02-28 06:00:00|307.95|305.05|308.67|305.77|308.94|306.04|307.93|305.03|571
1646028300000|2022-02-28 06:05:00|308.66|305.76|306.74|303.84|309.1|306.2|306.73|303.83|607
1646028600000|2022-02-28 06:10:00|306.75|303.85|306.62|303.72|306.82|303.92|303.6|300.7|801
1646028900000|2022-02-28 06:15:00|306.61|303.71|304.85|301.95|308.95|306.05|304.78|301.88|857
1646029200000|2022-02-28 06:20:00|304.84|301.94|306.27|303.37|306.84|303.94|304.74|301.84|825
1646029500000|2022-02-28 06:25:00|306.3|303.4|306.4|303.5|306.53|303.63|305.44|302.54|752
1646029800000|2022-02-28 06:30:00|306.41|303.51|306.13|303.23|306.48|303.58|305.35|302.45|665
1646030100000|2022-02-28 06:35:00|306.12|303.22|307.21|304.31|307.42|304.52|305.89|302.99|670
1646030400000|2022-02-28 06:40:00|307.19|304.29|306.8|303.9|307.29|304.39|306.55|303.65|532
1646030700000|2022-02-28 06:45:00|306.85|303.95|307.56|304.66|307.65|304.75|306.33|303.43|590
1646031000000|2022-02-28 06:50:00|307.57|304.67|307.97|305.07|308.02|305.12|307.38|304.48|597
1646031300000|2022-02-28 06:55:00|307.99|305.09|308.28|305.38|308.31|305.41|307.8|304.9|593
1646031600000|2022-02-28 07:00:00|308.29|305.39|308.63|305.73|308.65|305.75|307.87|304.97|661
1646031900000|2022-02-28 07:05:00|308.62|305.72|309.2|306.3|309.62|306.72|308.57|305.67|634
1646032200000|2022-02-28 07:10:00|309.19|306.29|308.45|305.55|309.23|306.33|308.09|305.19|639
1646032500000|2022-02-28 07:15:00|308.44|305.54|308.78|305.88|308.86|305.96|308.27|305.37|600
1646032800000|2022-02-28 07:20:00|308.77|305.87|309.63|306.73|309.75|306.85|308.71|305.81|582
1646033100000|2022-02-28 07:25:00|309.64|306.74|310.18|307.28|310.34|307.44|309.61|306.71|599
1646033400000|2022-02-28 07:30:00|310.19|307.29|311.2|308.3|311.22|308.32|310.16|307.26|635
1646033700000|2022-02-28 07:35:00|311.21|308.31|311.27|308.37|311.98|309.08|311.03|308.13|699
1646034000000|2022-02-28 07:40:00|311.28|308.38|311.79|308.89|311.89|308.99|311.18|308.28|556
1646034300000|2022-02-28 07:45:00|311.81|308.91|311.46|308.56|311.93|309.03|311.32|308.42|598
1646034600000|2022-02-28 07:50:00|311.48|308.58|311.28|308.38|311.77|308.87|311.04|308.14|530
1646034900000|2022-02-28 07:55:00|311.29|308.39|311.29|308.39|311.44|308.54|311.02|308.12|528
1646035200000|2022-02-28 08:00:00|311.28|308.38|312.39|309.49|312.44|309.54|311.07|308.17|528
1646035500000|2022-02-28 08:05:00|312.38|309.48|313.4|310.5|314.13|311.23|312.32|309.42|521
1646035800000|2022-02-28 08:10:00|313.39|310.49|312.99|310.09|313.48|310.58|312.86|309.96|581
1646036100000|2022-02-28 08:15:00|312.95|310.05|312.14|309.24|313.07|310.17|311.98|309.08|590
1646036400000|2022-02-28 08:20:00|312.16|309.26|312.35|309.45|312.44|309.54|311.92|309.02|595
1646036700000|2022-02-28 08:25:00|312.31|309.41|313.23|310.33|313.27|310.37|312.3|309.4|506
1646037000000|2022-02-28 08:30:00|313.24|310.34|312.12|309.22|313.25|310.35|312.12|309.22|582
1646037300000|2022-02-28 08:35:00|312.13|309.23|311.7|308.8|312.17|309.27|311.63|308.73|554
1646037600000|2022-02-28 08:40:00|311.69|308.79|310.91|308.01|311.79|308.89|310.37|307.47|565
1646037900000|2022-02-28 08:45:00|310.93|308.03|310.93|308.03|311.16|308.26|310.73|307.83|542
1646038200000|2022-02-28 08:50:00|310.92|308.02|311.22|308.32|311.45|308.55|310.84|307.94|564
1646038500000|2022-02-28 08:55:00|311.23|308.33|311.71|308.81|312.02|309.12|311.23|308.33|466
1646038800000|2022-02-28 09:00:00|311.72|308.82|312.59|309.69|312.72|309.82|311.6|308.7|519
1646039100000|2022-02-28 09:05:00|312.61|309.71|312.86|309.96|313.26|310.36|312.6|309.7|554
1646039400000|2022-02-28 09:10:00|312.85|309.95|312.49|309.59|312.86|309.96|312.19|309.29|482
1646039700000|2022-02-28 09:15:00|312.5|309.6|312.37|309.47|312.54|309.64|312.15|309.25|484
1646040000000|2022-02-28 09:20:00|312.38|309.48|311.93|309.03|312.53|309.63|311.86|308.96|439
1646040300000|2022-02-28 09:25:00|311.94|309.04|311.76|308.86|311.99|309.09|311.69|308.79|468
1646040600000|2022-02-28 09:30:00|311.79|308.89|311.78|308.88|311.84|308.94|311.48|308.58|489
1646040900000|2022-02-28 09:35:00|311.79|308.89|311.94|309.04|312.06|309.16|311.68|308.78|475
1646041200000|2022-02-28 09:40:00|311.93|309.03|312.46|309.56|312.75|309.85|311.85|308.95|486
1646041500000|2022-02-28 09:45:00|312.44|309.54|312.24|309.34|312.57|309.67|311.93|309.03|484
1646041800000|2022-02-28 09:50:00|312.23|309.33|312.48|309.58|312.55|309.65|311.96|309.06|426
1646042100000|2022-02-28 09:55:00|312.5|309.6|310.26|307.36|312.52|309.62|310.26|307.36|486
1646042400000|2022-02-28 10:00:00|310.25|307.35|311.05|308.15|311.36|308.46|310.2|307.3|659
1646042700000|2022-02-28 10:05:00|311.06|308.16|310.54|307.64|311.16|308.26|310.25|307.35|539
1646043000000|2022-02-28 10:10:00|310.55|307.65|310.77|307.87|311.12|308.22|310.47|307.57|498
1646043300000|2022-02-28 10:15:00|310.79|307.89|311.34|308.44|311.51|308.61|310.77|307.87|492
1646043600000|2022-02-28 10:20:00|311.33|308.43|311.37|308.47|311.63|308.73|311.26|308.36|519
1646043900000|2022-02-28 10:25:00|311.39|308.49|311.19|308.29|311.55|308.65|311.19|308.29|459
1646044200000|2022-02-28 10:30:00|311.2|308.3|311.87|308.97|311.95|309.05|310.99|308.09|523
1646044500000|2022-02-28 10:35:00|311.86|308.96|312.36|309.46|312.42|309.52|311.78|308.88|429
1646044800000|2022-02-28 10:40:00|312.37|309.47|312.33|309.43|312.4|309.5|312.18|309.28|487
1646045100000|2022-02-28 10:45:00|312.31|309.41|312.24|309.34|312.88|309.98|312.18|309.28|559
1646045400000|2022-02-28 10:50:00|312.21|309.31|312.42|309.52|312.5|309.6|312.09|309.19|399
1646045700000|2022-02-28 10:55:00|312.43|309.53|312.59|309.69|312.59|309.69|312.15|309.25|502
1646046000000|2022-02-28 11:00:00|312.58|309.68|312.56|309.66|313.19|310.29|312.48|309.58|502
1646046300000|2022-02-28 11:05:00|312.58|309.68|311.99|309.09|312.6|309.7|311.91|309.01|455
1646046600000|2022-02-28 11:10:00|311.98|309.08|312.18|309.28|312.45|309.55|311.87|308.97|477
1646046900000|2022-02-28 11:15:00|312.17|309.27|312.28|309.38|312.92|310.02|311.84|308.94|532
1646047200000|2022-02-28 11:20:00|312.29|309.39|312.02|309.12|312.3|309.4|311.56|308.66|501
1646047500000|2022-02-28 11:25:00|312.01|309.11|312.49|309.59|312.6|309.7|312|309.1|477
1646047800000|2022-02-28 11:30:00|312.5|309.6|312.02|309.12|312.81|309.91|311.5|308.6|504
1646048100000|2022-02-28 11:35:00|312|309.1|312.7|309.8|312.74|309.84|311.87|308.97|514
1646048400000|2022-02-28 11:40:00|312.71|309.81|313.15|310.25|313.34|310.44|312.67|309.77|502
1646048700000|2022-02-28 11:45:00|313.14|310.24|313.91|311.01|314.01|311.11|313.12|310.22|445
1646049000000|2022-02-28 11:50:00|313.93|311.03|313.74|310.84|314.11|311.21|313.63|310.73|479
1646049300000|2022-02-28 11:55:00|313.73|310.83|313.74|310.84|314.02|311.12|313.53|310.63|467
1646049600000|2022-02-28 12:00:00|313.75|310.85|314.76|311.86|314.76|311.86|313.75|310.85|492
1646049900000|2022-02-28 12:05:00|314.77|311.87|314.1|311.2|316.04|313.14|314.04|311.14|515
1646050200000|2022-02-28 12:10:00|314.09|311.19|314.2|311.3|314.28|311.38|312.56|309.66|653
1646050500000|2022-02-28 12:15:00|314.18|311.28|316.18|313.28|316.29|313.39|313.9|311|626
1646050800000|2022-02-28 12:20:00|316.21|313.31|316.56|313.66|317.1|314.2|316.08|313.18|655
1646051100000|2022-02-28 12:25:00|316.6|313.7|315.7|312.8|316.61|313.71|315.16|312.26|606
1646051400000|2022-02-28 12:30:00|315.71|312.81|316.12|313.22|316.21|313.31|315.57|312.67|623
1646051700000|2022-02-28 12:35:00|316.11|313.21|315.87|312.97|316.25|313.35|315.75|312.85|484
1646052000000|2022-02-28 12:40:00|315.86|312.96|314.68|311.78|316.28|313.38|314.08|311.18|649
1646052300000|2022-02-28 12:45:00|314.69|311.79|314.56|311.66|314.96|312.06|314.34|311.44|568
1646052600000|2022-02-28 12:50:00|314.55|311.65|314.83|311.93|314.96|312.06|314.47|311.57|505
1646052900000|2022-02-28 12:55:00|314.82|311.92|313.38|310.48|314.85|311.95|313.13|310.23|609
1646053200000|2022-02-28 13:00:00|313.37|310.47|312.91|310.01|313.37|310.47|312.41|309.51|662
1646053500000|2022-02-28 13:05:00|312.9|310|313.5|310.6|313.77|310.87|312.84|309.94|515
1646053800000|2022-02-28 13:10:00|313.49|310.59|313.49|310.59|314|311.1|313.46|310.56|450
1646054100000|2022-02-28 13:15:00|313.51|310.61|313.21|310.31|313.87|310.97|313.03|310.13|521
1646054400000|2022-02-28 13:20:00|313.24|310.34|311.85|308.95|313.37|310.47|311.33|308.43|557
1646054700000|2022-02-28 13:25:00|311.82|308.92|312.29|309.39|312.35|309.45|311.38|308.48|637
1646055000000|2022-02-28 13:30:00|312.3|309.4|311.65|308.75|312.74|309.84|311.54|308.64|654
1646055300000|2022-02-28 13:35:00|311.62|308.72|311.6|308.7|311.76|308.86|311.1|308.2|570
1646055600000|2022-02-28 13:40:00|311.59|308.69|312.15|309.25|312.22|309.32|311.39|308.49|606
1646055900000|2022-02-28 13:45:00|312.16|309.26|312.35|309.45|312.57|309.67|312.14|309.24|575
1646056200000|2022-02-28 13:50:00|312.34|309.44|313.38|310.48|313.65|310.75|312.32|309.42|599
1646056500000|2022-02-28 13:55:00|313.39|310.49|313.09|310.19|313.44|310.54|313.04|310.14|546
1646056800000|2022-02-28 14:00:00|313.08|310.18|313.01|310.11|313.27|310.37|312.63|309.73|532
1646057100000|2022-02-28 14:05:00|313.02|310.12|313.99|311.09|314.04|311.14|312.8|309.9|544
1646057400000|2022-02-28 14:10:00|314|311.1|315.75|312.85|316.16|313.26|313.99|311.09|623
1646057700000|2022-02-28 14:15:00|315.76|312.86|318.73|315.83|319.33|316.43|315.76|312.86|857
1646058000000|2022-02-28 14:20:00|318.72|315.82|316.98|314.08|318.72|315.82|316.98|314.08|731
1646058300000|2022-02-28 14:25:00|316.97|314.07|317.47|314.57|317.89|314.99|315.83|312.93|728
1646058600000|2022-02-28 14:30:00|317.44|314.54|319.12|316.22|319.3|316.4|317.43|314.53|697
1646058900000|2022-02-28 14:35:00|319.13|316.23|319.01|316.11|319.43|316.53|318.36|315.46|781
1646059200000|2022-02-28 14:40:00|319.03|316.13|319.12|316.22|319.7|316.8|319.03|316.13|757
1646059500000|2022-02-28 14:45:00|319.13|316.23|318.92|316.02|319.95|317.05|318.85|315.95|713
1646059800000|2022-02-28 14:50:00|318.98|316.08|320.59|317.69|321.25|318.35|318.97|316.07|683
1646060100000|2022-02-28 14:55:00|320.62|317.72|324.11|321.21|324.6|321.7|320.61|317.71|839
1646060400000|2022-02-28 15:00:00|324.14|321.24|323.29|320.39|325.13|322.23|322.69|319.79|810
1646060700000|2022-02-28 15:05:00|323.28|320.38|322.67|319.77|323.62|320.72|322.53|319.63|681
1646061000000|2022-02-28 15:10:00|322.66|319.76|323.65|320.75|323.66|320.76|322.52|319.62|603
1646061300000|2022-02-28 15:15:00|323.64|320.74|326.84|323.94|326.98|324.08|323.63|320.73|819
1646061600000|2022-02-28 15:20:00|326.82|323.92|328.4|325.5|329.5|326.6|326.27|323.37|866
1646061900000|2022-02-28 15:25:00|328.37|325.47|327.4|324.5|328.73|325.83|326.89|323.99|785
1646062200000|2022-02-28 15:30:00|327.44|324.54|329.99|327.09|331.27|328.37|327.4|324.5|645
1646062500000|2022-02-28 15:35:00|330.01|327.11|329.03|326.13|330.37|327.47|328.98|326.08|766
1646062800000|2022-02-28 15:40:00|329.01|326.11|328.77|325.87|329.68|326.78|328.75|325.85|693
1646063100000|2022-02-28 15:45:00|328.78|325.88|329.86|326.96|329.91|327.01|328.38|325.48|605
1646063400000|2022-02-28 15:50:00|329.85|326.95|329.94|327.04|330.81|327.91|329.58|326.68|613
1646063700000|2022-02-28 15:55:00|329.93|327.03|330.87|327.97|331.28|328.38|329.93|327.03|668
1646064000000|2022-02-28 16:00:00|330.86|327.96|332.46|329.56|332.49|329.59|330.17|327.27|780
1646064300000|2022-02-28 16:05:00|332.48|329.58|329.91|327.01|332.52|329.62|329.71|326.81|790
1646064600000|2022-02-28 16:10:00|329.95|327.05|327.7|324.8|329.97|327.07|327.67|324.77|705
1646064900000|2022-02-28 16:15:00|327.71|324.81|328.31|325.41|328.59|325.69|327.21|324.31|642
1646065200000|2022-02-28 16:20:00|328.32|325.42|329.23|326.33|329.4|326.5|327.83|324.93|539
1646065500000|2022-02-28 16:25:00|329.25|326.35|329.1|326.2|330.14|327.24|328.93|326.03|695
1646065800000|2022-02-28 16:30:00|329.12|326.22|328.71|325.81|329.79|326.89|328.65|325.75|616
1646066100000|2022-02-28 16:35:00|328.68|325.78|328.91|326.01|329.23|326.33|328.31|325.41|693
1646066400000|2022-02-28 16:40:00|328.9|326|329.17|326.27|329.64|326.74|328.8|325.9|642
1646066700000|2022-02-28 16:45:00|329.15|326.25|327.58|324.68|329.33|326.43|327.03|324.13|758
1646067000000|2022-02-28 16:50:00|327.59|324.69|327.73|324.83|328.14|325.24|327.21|324.31|652
1646067300000|2022-02-28 16:55:00|327.74|324.84|327.77|324.87|328.29|325.39|327.51|324.61|598
1646067600000|2022-02-28 17:00:00|327.78|324.88|327.34|324.44|327.81|324.91|327.16|324.26|527
1646067900000|2022-02-28 17:05:00|327.35|324.45|326.39|323.49|327.37|324.47|326.18|323.28|510
1646068200000|2022-02-28 17:10:00|326.38|323.48|326.81|323.91|326.93|324.03|326.2|323.3|624
1646068500000|2022-02-28 17:15:00|326.8|323.9|326.61|323.71|326.82|323.92|325.37|322.47|681
1646068800000|2022-02-28 17:20:00|326.62|323.72|326.04|323.14|327.12|324.22|325.84|322.94|569
1646069100000|2022-02-28 17:25:00|326.03|323.13|326.3|323.4|326.42|323.52|326.02|323.12|412
1646069400000|2022-02-28 17:30:00|326.29|323.39|325.98|323.08|326.93|324.03|325.92|323.02|528
1646069700000|2022-02-28 17:35:00|325.96|323.06|325.9|323|326.37|323.47|325.6|322.7|531
1646070000000|2022-02-28 17:40:00|325.89|322.99|325.67|322.77|326.08|323.18|325.65|322.75|514
1646070300000|2022-02-28 17:45:00|325.66|322.76|325.89|322.99|325.92|323.02|325.25|322.35|484
1646070600000|2022-02-28 17:50:00|325.88|322.98|326.25|323.35|326.46|323.56|325.77|322.87|439
1646070900000|2022-02-28 17:55:00|326.24|323.34|328.36|325.46|328.36|325.46|326.23|323.33|737
1646071200000|2022-02-28 18:00:00|328.37|325.47|328.41|325.51|328.92|326.02|328.2|325.3|708
1646071500000|2022-02-28 18:05:00|328.42|325.52|327.95|325.05|328.54|325.64|327.28|324.38|631
1646071800000|2022-02-28 18:10:00|327.91|325.01|327.81|324.91|328.22|325.32|327.66|324.76|592
1646072100000|2022-02-28 18:15:00|327.79|324.89|327.71|324.81|328.05|325.15|327.46|324.56|697
1646072400000|2022-02-28 18:20:00|327.72|324.82|328.13|325.23|328.19|325.29|327.49|324.59|581
1646072700000|2022-02-28 18:25:00|328.12|325.22|327.36|324.46|328.2|325.3|327.36|324.46|542
1646073000000|2022-02-28 18:30:00|327.35|324.45|327.78|324.88|328.05|325.15|327.27|324.37|517
1646073300000|2022-02-28 18:35:00|327.79|324.89|327.99|325.09|328.63|325.73|327.73|324.83|644
1646073600000|2022-02-28 18:40:00|327.98|325.08|327.88|324.98|328.23|325.33|327.51|324.61|691
1646073900000|2022-02-28 18:45:00|327.89|324.99|328.09|325.19|328.23|325.33|327.62|324.72|609
1646074200000|2022-02-28 18:50:00|328.1|325.2|328.04|325.14|328.3|325.4|327.94|325.04|589
1646074500000|2022-02-28 18:55:00|328.03|325.13|328.37|325.47|328.58|325.68|327.99|325.09|611
1646074800000|2022-02-28 19:00:00|328.39|325.49|327.3|324.4|328.54|325.64|327.24|324.34|650
1646075100000|2022-02-28 19:05:00|327.31|324.41|327.05|324.15|327.5|324.6|326.75|323.85|594
1646075400000|2022-02-28 19:10:00|327.07|324.17|327.97|325.07|328.3|325.4|327.03|324.13|525
1646075700000|2022-02-28 19:15:00|327.98|325.08|328.3|325.4|328.34|325.44|327.84|324.94|493
1646076000000|2022-02-28 19:20:00|328.29|325.39|327.84|324.94|328.33|325.43|327.83|324.93|491
1646076300000|2022-02-28 19:25:00|327.87|324.97|327.79|324.89|328.08|325.18|327.56|324.66|497
1646076600000|2022-02-28 19:30:00|327.8|324.9|327.83|324.93|328.07|325.17|327.56|324.66|544
1646076900000|2022-02-28 19:35:00|327.82|324.92|327.92|325.02|328.24|325.34|327.75|324.85|588
1646077200000|2022-02-28 19:40:00|327.9|325|328.21|325.31|328.6|325.7|327.88|324.98|611
1646077500000|2022-02-28 19:45:00|328.22|325.32|327.76|324.86|328.5|325.6|327.66|324.76|636
1646077800000|2022-02-28 19:50:00|327.74|324.84|327.98|325.08|328.05|325.15|327.58|324.68|665
1646078100000|2022-02-28 19:55:00|328|325.1|327.96|325.06|328.28|325.38|327.76|324.86|620
1646078400000|2022-02-28 20:00:00|327.97|325.07|328.97|326.07|329.05|326.15|327.77|324.87|762
1646078700000|2022-02-28 20:05:00|328.95|326.05|328.17|325.27|328.99|326.09|327.53|324.63|684
1646079000000|2022-02-28 20:10:00|328.11|325.21|327.84|324.94|328.21|325.31|327.68|324.78|673
1646079300000|2022-02-28 20:15:00|327.83|324.93|327.94|325.04|328.25|325.35|327.2|324.3|758
1646079600000|2022-02-28 20:20:00|327.96|325.06|329.04|326.14|330|327.1|327.94|325.04|852
1646079900000|2022-02-28 20:25:00|329|326.1|328.94|326.04|329.35|326.45|328.62|325.72|750
1646080200000|2022-02-28 20:30:00|328.95|326.05|328.13|325.23|329.1|326.2|327.92|325.02|756
1646080500000|2022-02-28 20:35:00|328.14|325.24|327.93|325.03|328.14|325.24|327.66|324.76|643
1646080800000|2022-02-28 20:40:00|327.91|325.01|328.73|325.83|328.81|325.91|327.91|325.01|660
1646081100000|2022-02-28 20:45:00|328.75|325.85|329.45|326.55|329.75|326.85|328.67|325.77|709
1646081400000|2022-02-28 20:50:00|329.44|326.54|329.3|326.4|329.81|326.91|328.8|325.9|745
1646081700000|2022-02-28 20:55:00|329.33|326.43|329.5|326.6|329.6|326.7|328.92|326.02|652
1646082000000|2022-02-28 21:00:00|329.55|326.65|328.45|325.55|329.6|326.7|328.21|325.31|663
1646082300000|2022-02-28 21:05:00|328.49|325.59|327.88|324.98|328.49|325.59|327.71|324.81|527
1646082600000|2022-02-28 21:10:00|327.89|324.99|328.04|325.14|328.37|325.47|327.89|324.99|517
1646082900000|2022-02-28 21:15:00|328.07|325.17|327.81|324.91|328.38|325.48|327.74|324.84|481
1646083200000|2022-02-28 21:20:00|327.85|324.95|328.37|325.47|328.41|325.51|327.73|324.83|375
1646083500000|2022-02-28 21:25:00|328.38|325.48|328.22|325.32|328.46|325.56|328.07|325.17|473
1646083800000|2022-02-28 21:30:00|328.23|325.33|328.25|325.35|328.29|325.39|327.86|324.96|477
1646084100000|2022-02-28 21:35:00|328.26|325.36|328.32|325.42|328.78|325.88|328.1|325.2|479
1646084400000|2022-02-28 21:40:00|328.33|325.43|328.18|325.28|328.48|325.58|327.82|324.92|522
1646084700000|2022-02-28 21:45:00|328.17|325.27|328.1|325.2|328.54|325.64|327.89|324.99|535
1646085000000|2022-02-28 21:50:00|328.11|325.21|328.24|325.34|328.27|325.37|327.88|324.98|442
1646085300000|2022-02-28 21:55:00|328.23|325.33|328.54|325.64|328.61|325.71|328.02|325.12|491
1646085600000|2022-02-28 22:00:00|328.59|325.69|328.59|325.69|328.74|325.84|328.41|325.51|356
1646085900000|2022-02-28 22:05:00|328.58|325.68|329.97|327.07|330.07|327.17|328.53|325.63|400
1646086200000|2022-02-28 22:10:00|329.98|327.08|329.3|326.4|330.04|327.14|329.29|326.39|303
1646086500000|2022-02-28 22:15:00|329.32|326.42|329.62|326.72|329.7|326.8|329.26|326.36|301
1646086800000|2022-02-28 22:20:00|329.63|326.73|329.66|326.76|329.81|326.91|329.27|326.37|320
1646087100000|2022-02-28 22:25:00|329.64|326.74|329.79|326.89|329.84|326.94|329.4|326.5|321
1646087400000|2022-02-28 22:30:00|329.78|326.88|335.73|332.83|335.76|332.86|329.78|326.88|564
1646087700000|2022-02-28 22:35:00|335.79|332.89|337.78|334.88|339.84|336.94|335.75|332.85|845
1646088000000|2022-02-28 22:40:00|337.81|334.91|337.62|334.72|338.31|335.41|337.51|334.61|642
1646088300000|2022-02-28 22:45:00|337.64|334.74|337.06|334.16|337.79|334.89|336.61|333.71|654
1646088600000|2022-02-28 22:50:00|337.08|334.18|333.27|330.37|337.17|334.27|333.11|330.21|710
1646088900000|2022-02-28 22:55:00|333.26|330.36|332.5|329.6|334.14|331.24|332.37|329.47|674
1646089200000|2022-02-28 23:00:00|332.45|329.55|333.93|331.03|334.34|331.44|332.45|329.55|737
1646089500000|2022-02-28 23:05:00|333.92|331.02|334.48|331.58|334.82|331.92|333.7|330.8|515
1646089800000|2022-02-28 23:10:00|334.49|331.59|335.52|332.62|335.67|332.77|334.36|331.46|538
1646090100000|2022-02-28 23:15:00|335.53|332.63|333.82|330.92|336|333.1|333.65|330.75|708
1646090400000|2022-02-28 23:20:00|333.84|330.94|333.63|330.73|334.35|331.45|333.38|330.48|723
1646090700000|2022-02-28 23:25:00|333.58|330.68|335.79|332.89|335.95|333.05|333.53|330.63|651
1646091000000|2022-02-28 23:30:00|335.8|332.9|335.29|332.39|335.82|332.92|335.21|332.31|475
1646091300000|2022-02-28 23:35:00|335.31|332.41|338.65|335.75|338.73|335.83|335.25|332.35|549
1646091600000|2022-02-28 23:40:00|338.64|335.74|338.56|335.66|338.7|335.8|338.17|335.27|452
1646091900000|2022-02-28 23:45:00|338.54|335.64|339.34|336.44|339.39|336.49|338.41|335.51|539
1646092200000|2022-02-28 23:50:00|339.33|336.43|339.12|336.22|339.37|336.47|338.89|335.99|531
1646092500000|2022-02-28 23:55:00|339.11|336.21|340.61|337.71|340.68|337.78|338.89|335.99|706
1646092800000|2022-03-01 00:00:00|340.6|337.7|345.08|342.18|345.25|342.35|340.58|337.68|854
1646093100000|2022-03-01 00:05:00|345.05|342.15|343.71|340.81|345.05|342.15|341.5|338.6|835
1646093400000|2022-03-01 00:10:00|343.72|340.82|342.79|339.89|344.55|341.65|342.76|339.86|831
1646093700000|2022-03-01 00:15:00|342.77|339.87|340.1|337.2|342.93|340.03|339.89|336.99|840
1646094000000|2022-03-01 00:20:00|340.11|337.21|340.32|337.42|340.75|337.85|339.87|336.97|750
1646094300000|2022-03-01 00:25:00|340.3|337.4|340.84|337.94|341.23|338.33|339.65|336.75|807
1646094600000|2022-03-01 00:30:00|340.8|337.9|341.84|338.94|341.91|339.01|340.46|337.56|764
1646094900000|2022-03-01 00:35:00|341.83|338.93|341.16|338.26|341.83|338.93|340.93|338.03|721
1646095200000|2022-03-01 00:40:00|341.17|338.27|341.33|338.43|341.38|338.48|340.98|338.08|646
1646095500000|2022-03-01 00:45:00|341.3|338.4|339|336.1|342.4|339.5|338.88|335.98|727
1646095800000|2022-03-01 00:50:00|339.02|336.12|340.53|337.63|340.9|338|339.02|336.12|644
1646096100000|2022-03-01 00:55:00|340.54|337.64|340.99|338.09|341.28|338.38|340.5|337.6|672
1646096400000|2022-03-01 01:00:00|341.03|338.13|339.71|336.81|341.18|338.28|339.47|336.57|715
1646096700000|2022-03-01 01:05:00|339.68|336.78|339.21|336.31|340.08|337.18|339.08|336.18|616
1646097000000|2022-03-01 01:10:00|339.2|336.3|337.51|334.61|339.2|336.3|337.32|334.42|704
1646097300000|2022-03-01 01:15:00|337.52|334.62|337.82|334.92|337.9|335|336.89|333.99|657
1646097600000|2022-03-01 01:20:00|337.79|334.89|338.21|335.31|338.49|335.59|337.74|334.84|538
1646097900000|2022-03-01 01:25:00|338.18|335.28|336.61|333.71|338.18|335.28|336.36|333.46|594
1646098200000|2022-03-01 01:30:00|336.62|333.72|336.46|333.56|337.34|334.44|336.42|333.52|648
1646098500000|2022-03-01 01:35:00|336.5|333.6|336.47|333.57|336.66|333.76|335.9|333|576
1646098800000|2022-03-01 01:40:00|336.51|333.61|336.5|333.6|336.92|334.02|336.05|333.15|481
1646099100000|2022-03-01 01:45:00|336.49|333.59|336.75|333.85|336.82|333.92|335.95|333.05|623
1646099400000|2022-03-01 01:50:00|336.73|333.83|335.7|332.8|336.75|333.85|335.39|332.49|640
1646099700000|2022-03-01 01:55:00|335.69|332.79|335.34|332.44|335.84|332.94|334.97|332.07|654
1646100000000|2022-03-01 02:00:00|335.33|332.43|335.17|332.27|335.78|332.88|334.88|331.98|719
1646100300000|2022-03-01 02:05:00|335.18|332.28|333.73|330.83|335.22|332.32|333.73|330.83|659
1646100600000|2022-03-01 02:10:00|333.72|330.82|333.24|330.34|334.01|331.11|333.08|330.18|771
1646100900000|2022-03-01 02:15:00|333.17|330.27|334.56|331.66|334.68|331.78|332.76|329.86|702
1646101200000|2022-03-01 02:20:00|334.55|331.65|334.1|331.2|334.7|331.8|334.08|331.18|528
1646101500000|2022-03-01 02:25:00|334.15|331.25|333.72|330.82|334.41|331.51|333.44|330.54|569
1646101800000|2022-03-01 02:30:00|333.63|330.73|333.99|331.09|334.45|331.55|332.95|330.05|654
1646102100000|2022-03-01 02:35:00|333.98|331.08|334.17|331.27|336.47|333.57|333.88|330.98|804
1646102400000|2022-03-01 02:40:00|334.15|331.25|333.42|330.52|334.41|331.51|333.01|330.11|639
1646102700000|2022-03-01 02:45:00|333.44|330.54|333.21|330.31|333.52|330.62|332.87|329.97|527
1646103000000|2022-03-01 02:50:00|333.19|330.29|332.83|329.93|333.32|330.42|332.74|329.84|552
1646103300000|2022-03-01 02:55:00|332.86|329.96|333.3|330.4|333.53|330.63|332.64|329.74|572
1646103600000|2022-03-01 03:00:00|333.28|330.38|332.75|329.85|333.34|330.44|332.66|329.76|552
1646103900000|2022-03-01 03:05:00|332.77|329.87|332.41|329.51|332.91|330.01|332.41|329.51|627
1646104200000|2022-03-01 03:10:00|332.4|329.5|331.97|329.07|332.73|329.83|331.87|328.97|781
1646104500000|2022-03-01 03:15:00|331.96|329.06|331.83|328.93|332.1|329.2|331.41|328.51|701
1646104800000|2022-03-01 03:20:00|331.89|328.99|331.92|329.02|332.18|329.28|331.63|328.73|578
1646105100000|2022-03-01 03:25:00|331.94|329.04|331.92|329.02|332.29|329.39|331.33|328.43|591
1646105400000|2022-03-01 03:30:00|331.91|329.01|332|329.1|332.09|329.19|331.88|328.98|557
1646105700000|2022-03-01 03:35:00|331.99|329.09|331.88|328.98|332.18|329.28|331.78|328.88|655
1646106000000|2022-03-01 03:40:00|331.89|328.99|332.31|329.41|332.36|329.46|331.85|328.95|628
1646106300000|2022-03-01 03:45:00|332.32|329.42|332.36|329.46|332.51|329.61|332.04|329.14|574
1646106600000|2022-03-01 03:50:00|332.39|329.49|332.1|329.2|332.57|329.67|332.06|329.16|608
1646106900000|2022-03-01 03:55:00|332.09|329.19|332.77|329.87|332.95|330.05|332.05|329.15|576
1646107200000|2022-03-01 04:00:00|332.76|329.86|332.43|329.53|332.95|330.05|332.36|329.46|603
1646107500000|2022-03-01 04:05:00|332.42|329.52|332.3|329.4|332.64|329.74|332.26|329.36|547
1646107800000|2022-03-01 04:10:00|332.31|329.41|333.19|330.29|333.29|330.39|331.99|329.09|638
1646108100000|2022-03-01 04:15:00|333.2|330.3|332.5|329.6|333.23|330.33|332.24|329.34|718
1646108400000|2022-03-01 04:20:00|332.49|329.59|332.7|329.8|332.87|329.97|332.46|329.56|664
1646108700000|2022-03-01 04:25:00|332.71|329.81|332.65|329.75|332.79|329.89|332.51|329.61|504
1646109000000|2022-03-01 04:30:00|332.63|329.73|332.42|329.52|332.78|329.88|332.39|329.49|592
1646109300000|2022-03-01 04:35:00|332.43|329.53|332.38|329.48|332.53|329.63|332.2|329.3|621
1646109600000|2022-03-01 04:40:00|332.39|329.49|332.54|329.64|332.57|329.67|332.07|329.17|556
1646109900000|2022-03-01 04:45:00|332.55|329.65|332.83|329.93|332.96|330.06|332.43|329.53|585
1646110200000|2022-03-01 04:50:00|332.85|329.95|333.61|330.71|333.67|330.77|332.45|329.55|630
1646110500000|2022-03-01 04:55:00|333.6|330.7|333.26|330.36|333.66|330.76|333.14|330.24|604
1646110800000|2022-03-01 05:00:00|333.25|330.35|333.37|330.47|333.63|330.73|333.12|330.22|741
1646111100000|2022-03-01 05:05:00|333.38|330.48|332.32|329.42|333.38|330.48|332.2|329.3|626
1646111400000|2022-03-01 05:10:00|332.33|329.43|331.85|328.95|332.39|329.49|331.68|328.78|608
1646111700000|2022-03-01 05:15:00|331.84|328.94|331.76|328.86|331.96|329.06|331.66|328.76|556
1646112000000|2022-03-01 05:20:00|331.78|328.88|331.17|328.27|331.78|328.88|330.83|327.93|548
1646112300000|2022-03-01 05:25:00|331.16|328.26|331.4|328.5|331.56|328.66|331.01|328.11|617
1646112600000|2022-03-01 05:30:00|331.41|328.51|331.05|328.15|331.41|328.51|330.95|328.05|548
1646112900000|2022-03-01 05:35:00|331.08|328.18|330.91|328.01|331.46|328.56|330.76|327.86|561
1646113200000|2022-03-01 05:40:00|330.86|327.96|330.64|327.74|331.11|328.21|330.59|327.69|547
1646113500000|2022-03-01 05:45:00|330.63|327.73|331.22|328.32|331.34|328.44|330.34|327.44|586
1646113800000|2022-03-01 05:50:00|331.2|328.3|331.05|328.15|331.42|328.52|331.04|328.14|579
1646114100000|2022-03-01 05:55:00|331|328.1|330.99|328.09|331.24|328.34|330.8|327.9|638
1646114400000|2022-03-01 06:00:00|331.02|328.12|329.47|326.57|331.09|328.19|329.47|326.57|484
1646114700000|2022-03-01 06:05:00|329.46|326.56|328.53|325.63|329.47|326.57|328.52|325.62|649
1646115000000|2022-03-01 06:10:00|328.52|325.62|328.72|325.82|328.84|325.94|327.8|324.9|701
1646115300000|2022-03-01 06:15:00|328.73|325.83|329.19|326.29|329.19|326.29|328.25|325.35|692
1646115600000|2022-03-01 06:20:00|329.16|326.26|329.94|327.04|330.01|327.11|328.95|326.05|644
1646115900000|2022-03-01 06:25:00|329.95|327.05|329.4|326.5|329.96|327.06|329.37|326.47|622
1646116200000|2022-03-01 06:30:00|329.38|326.48|329.97|327.07|330.16|327.26|329.21|326.31|617
1646116500000|2022-03-01 06:35:00|329.96|327.06|329.97|327.07|330.09|327.19|329.41|326.51|653
1646116800000|2022-03-01 06:40:00|329.92|327.02|329.4|326.5|330.12|327.22|329.23|326.33|641
1646117100000|2022-03-01 06:45:00|329.42|326.52|329.2|326.3|329.7|326.8|329|326.1|669
1646117400000|2022-03-01 06:50:00|329.18|326.28|329.75|326.85|329.93|327.03|329.01|326.11|685
1646117700000|2022-03-01 06:55:00|329.74|326.84|329.56|326.66|329.82|326.92|329.35|326.45|608
1646118000000|2022-03-01 07:00:00|329.55|326.65|329.88|326.98|330.03|327.13|329.19|326.29|679
1646118300000|2022-03-01 07:05:00|329.89|326.99|331.04|328.14|331.12|328.22|329.62|326.72|736
1646118600000|2022-03-01 07:10:00|331.01|328.11|330.76|327.86|331.08|328.18|330.66|327.76|586
1646118900000|2022-03-01 07:15:00|330.75|327.85|329.35|326.45|330.79|327.89|329.18|326.28|631
1646119200000|2022-03-01 07:20:00|329.33|326.43|329.24|326.34|329.56|326.66|328.71|325.81|665
1646119500000|2022-03-01 07:25:00|329.26|326.36|329.55|326.65|329.61|326.71|329.18|326.28|655
1646119800000|2022-03-01 07:30:00|329.4|326.5|329.16|326.26|329.53|326.63|329.05|326.15|649
1646120100000|2022-03-01 07:35:00|329.15|326.25|329.09|326.19|329.17|326.27|328.73|325.83|596
1646120400000|2022-03-01 07:40:00|329.08|326.18|328.01|325.11|329.15|326.25|327.96|325.06|559
1646120700000|2022-03-01 07:45:00|328.05|325.15|328.53|325.63|328.73|325.83|327.89|324.99|639
1646121000000|2022-03-01 07:50:00|328.52|325.62|328.83|325.93|329.13|326.23|328.48|325.58|595
1646121300000|2022-03-01 07:55:00|328.78|325.88|329.56|326.66|329.63|326.73|328.66|325.76|615
1646121600000|2022-03-01 08:00:00|329.57|326.67|329.88|326.98|329.88|326.98|329.28|326.38|690
1646121900000|2022-03-01 08:05:00|329.87|326.97|329.36|326.46|329.89|326.99|329.19|326.29|656
1646122200000|2022-03-01 08:10:00|329.35|326.45|329.47|326.57|329.53|326.63|329.28|326.38|532
1646122500000|2022-03-01 08:15:00|329.46|326.56|329.64|326.74|329.8|326.9|329.19|326.29|671
1646122800000|2022-03-01 08:20:00|329.67|326.77|328.62|325.72|330.78|327.88|328.28|325.38|784
1646123100000|2022-03-01 08:25:00|328.61|325.71|329.5|326.6|329.56|326.66|327.62|324.72|761
1646123400000|2022-03-01 08:30:00|329.49|326.59|328.99|326.09|329.57|326.67|328.73|325.83|718
1646123700000|2022-03-01 08:35:00|328.98|326.08|328.55|325.65|329.78|326.88|328.53|325.63|774
1646124000000|2022-03-01 08:40:00|328.56|325.66|330.05|327.15|330.86|327.96|328.46|325.56|787
1646124300000|2022-03-01 08:45:00|330.06|327.16|329.34|326.44|330.54|327.64|329.19|326.29|639
1646124600000|2022-03-01 08:50:00|329.33|326.43|329.1|326.2|329.42|326.52|328.92|326.02|655
1646124900000|2022-03-01 08:55:00|329.22|326.32|330.37|327.47|330.93|328.03|328.41|325.51|748
1646125200000|2022-03-01 09:00:00|330.42|327.52|327.93|325.03|330.42|327.52|327.84|324.94|738
1646125500000|2022-03-01 09:05:00|327.96|325.06|327.85|324.95|328.22|325.32|327.8|324.9|682
1646125800000|2022-03-01 09:10:00|327.84|324.94|328.21|325.31|328.41|325.51|327.7|324.8|688
1646126100000|2022-03-01 09:15:00|328.19|325.29|328.65|325.75|328.66|325.76|327.93|325.03|688
1646126400000|2022-03-01 09:20:00|328.66|325.76|328.08|325.18|328.67|325.77|327.87|324.97|671
1646126700000|2022-03-01 09:25:00|328.11|325.21|327.54|324.64|328.18|325.28|327.38|324.48|621
1646127000000|2022-03-01 09:30:00|327.51|324.61|326.54|323.64|327.53|324.63|325.5|322.6|733
1646127300000|2022-03-01 09:35:00|326.55|323.65|325.04|322.14|326.63|323.73|324.92|322.02|743
1646127600000|2022-03-01 09:40:00|325.01|322.11|326.12|323.22|326.22|323.32|324.95|322.05|749
1646127900000|2022-03-01 09:45:00|326.13|323.23|326.66|323.76|326.86|323.96|326.03|323.13|735
1646128200000|2022-03-01 09:50:00|326.67|323.77|326.43|323.53|326.9|324|326.11|323.21|625
1646128500000|2022-03-01 09:55:00|326.4|323.5|326.06|323.16|326.4|323.5|325.89|322.99|674
1646128800000|2022-03-01 10:00:00|326.07|323.17|326.21|323.31|326.33|323.43|325.68|322.78|690
1646129100000|2022-03-01 10:05:00|326.18|323.28|322.85|319.95|326.18|323.28|322.83|319.93|733
1646129400000|2022-03-01 10:10:00|322.89|319.99|324.72|321.82|324.91|322.01|322.06|319.16|821
1646129700000|2022-03-01 10:15:00|324.77|321.87|324.6|321.7|325.33|322.43|324.35|321.45|684
1646130000000|2022-03-01 10:20:00|324.59|321.69|324.99|322.09|325.28|322.38|324.58|321.68|646
1646130300000|2022-03-01 10:25:00|324.94|322.04|324.35|321.45|325.25|322.35|324.07|321.17|640
1646130600000|2022-03-01 10:30:00|324.34|321.44|326.08|323.18|326.1|323.2|323.96|321.06|690
1646130900000|2022-03-01 10:35:00|326.07|323.17|326.18|323.28|326.67|323.77|325.95|323.05|678
1646131200000|2022-03-01 10:40:00|326.19|323.29|326.52|323.62|326.7|323.8|325.98|323.08|695
1646131500000|2022-03-01 10:45:00|326.56|323.66|327.46|324.56|327.64|324.74|326.07|323.17|807
1646131800000|2022-03-01 10:50:00|327.47|324.57|327.6|324.7|327.8|324.9|327.19|324.29|704
1646132100000|2022-03-01 10:55:00|327.59|324.69|328.28|325.38|328.63|325.73|326.91|324.01|746
1646132400000|2022-03-01 11:00:00|328.3|325.4|327.72|324.82|328.76|325.86|327.52|324.62|783
1646132700000|2022-03-01 11:05:00|327.76|324.86|327.93|325.03|328.14|325.24|327.33|324.43|662
1646133000000|2022-03-01 11:10:00|327.94|325.04|327.79|324.89|327.96|325.06|327.43|324.53|528
1646133300000|2022-03-01 11:15:00|327.78|324.88|327.95|325.05|328|325.1|327.61|324.71|567
1646133600000|2022-03-01 11:20:00|327.96|325.06|327.87|324.97|328.72|325.82|327.78|324.88|586
1646133900000|2022-03-01 11:25:00|327.86|324.96|327.62|324.72|329.17|326.27|327.1|324.2|772
1646134200000|2022-03-01 11:30:00|327.66|324.76|327.89|324.99|328.52|325.62|327.66|324.76|636
1646134500000|2022-03-01 11:35:00|327.88|324.98|328.27|325.37|328.42|325.52|327.6|324.7|580
1646134800000|2022-03-01 11:40:00|328.28|325.38|327.22|324.32|328.37|325.47|327.12|324.22|547
1646135100000|2022-03-01 11:45:00|327.21|324.31|326.67|323.77|327.3|324.4|326.02|323.12|668
1646135400000|2022-03-01 11:50:00|326.68|323.78|326.69|323.79|327.05|324.15|326.48|323.58|554
1646135700000|2022-03-01 11:55:00|326.68|323.78|327.3|324.4|327.37|324.47|326.46|323.56|548
1646136000000|2022-03-01 12:00:00|327.31|324.41|327.73|324.83|327.89|324.99|327.15|324.25|625
1646136300000|2022-03-01 12:05:00|327.76|324.86|327.47|324.57|327.78|324.88|326.73|323.83|674
1646136600000|2022-03-01 12:10:00|327.46|324.56|329.13|326.23|329.47|326.57|327.38|324.48|734
1646136900000|2022-03-01 12:15:00|329.14|326.24|331.54|328.64|332.07|329.17|328.79|325.89|843
1646137200000|2022-03-01 12:20:00|331.55|328.65|332.61|329.71|332.66|329.76|331|328.1|846
1646137500000|2022-03-01 12:25:00|332.6|329.7|332.67|329.77|333.24|330.34|331.58|328.68|849
1646137800000|2022-03-01 12:30:00|332.68|329.78|329.1|326.2|332.74|329.84|328.28|325.38|891
1646138100000|2022-03-01 12:35:00|329.09|326.19|328.59|325.69|329.65|326.75|328.11|325.21|793
1646138400000|2022-03-01 12:40:00|328.53|325.63|329.75|326.85|329.92|327.02|328.5|325.6|758
1646138700000|2022-03-01 12:45:00|329.78|326.88|331.72|328.82|333.51|330.61|329.56|326.66|865
1646139000000|2022-03-01 12:50:00|331.73|328.83|331.44|328.54|332.45|329.55|331.44|328.54|767
1646139300000|2022-03-01 12:55:00|331.47|328.57|331.63|328.73|331.82|328.92|330.97|328.07|799
1646139600000|2022-03-01 13:00:00|331.62|328.72|333.14|330.24|333.17|330.27|330.95|328.05|813
1646139900000|2022-03-01 13:05:00|333.09|330.19|333.11|330.21|334.16|331.26|332.34|329.44|887
1646140200000|2022-03-01 13:10:00|333.09|330.19|333.71|330.81|334.47|331.57|333.07|330.17|795
1646140500000|2022-03-01 13:15:00|333.72|330.82|331.1|328.2|333.79|330.89|330.42|327.52|817
1646140800000|2022-03-01 13:20:00|331.12|328.22|330.28|327.38|331.38|328.48|329.87|326.97|761
1646141100000|2022-03-01 13:25:00|330.29|327.39|331.31|328.41|332.25|329.35|330.07|327.17|633
1646141400000|2022-03-01 13:30:00|331.34|328.44|333.48|330.58|333.63|330.73|331.34|328.44|723
1646141700000|2022-03-01 13:35:00|333.47|330.57|332.11|329.21|333.93|331.03|332.11|329.21|666
1646142000000|2022-03-01 13:40:00|332.1|329.2|332.32|329.42|332.65|329.75|332.05|329.15|570
1646142300000|2022-03-01 13:45:00|332.33|329.43|334.27|331.37|334.4|331.5|332.31|329.41|717
1646142600000|2022-03-01 13:50:00|334.3|331.4|336.03|333.13|336.36|333.46|334.2|331.3|719
1646142900000|2022-03-01 13:55:00|336.02|333.12|335.38|332.48|337.09|334.19|335.25|332.35|721
1646143200000|2022-03-01 14:00:00|335.36|332.46|336.85|333.95|337.56|334.66|334.74|331.84|806
1646143500000|2022-03-01 14:05:00|336.84|333.94|334.12|331.22|337.22|334.32|334.09|331.19|788
1646143800000|2022-03-01 14:10:00|334.15|331.25|335.39|332.49|335.42|332.52|334.09|331.19|690
1646144100000|2022-03-01 14:15:00|335.4|332.5|334.87|331.97|336.37|333.47|334.58|331.68|721
1646144400000|2022-03-01 14:20:00|334.86|331.96|334.5|331.6|335.13|332.23|333.93|331.03|716
1646144700000|2022-03-01 14:25:00|334.49|331.59|332.15|329.25|334.88|331.98|332.15|329.25|743
1646145000000|2022-03-01 14:30:00|332.11|329.21|329.56|326.66|333.49|330.59|327.47|324.57|723
1646145300000|2022-03-01 14:35:00|329.53|326.63|331.95|329.05|331.97|329.07|329.36|326.46|691
1646145600000|2022-03-01 14:40:00|331.97|329.07|330.25|327.35|331.97|329.07|329.56|326.66|679
1646145900000|2022-03-01 14:45:00|330.26|327.36|329.37|326.47|330.78|327.88|328.98|326.08|632
1646146200000|2022-03-01 14:50:00|329.39|326.49|328.71|325.81|329.58|326.68|326.84|323.94|700
1646146500000|2022-03-01 14:55:00|328.75|325.85|328.43|325.53|329.8|326.9|328.05|325.15|657
1646146800000|2022-03-01 15:00:00|328.5|325.6|328.3|325.4|329.55|326.65|326.44|323.54|656
1646147100000|2022-03-01 15:05:00|328.32|325.42|329.01|326.11|330.03|327.13|328.15|325.25|606
1646147400000|2022-03-01 15:10:00|328.99|326.09|327.66|324.76|328.99|326.09|327.16|324.26|627
1646147700000|2022-03-01 15:15:00|327.68|324.78|330.48|327.58|330.9|328|327.68|324.78|651
1646148000000|2022-03-01 15:20:00|330.47|327.57|330|327.1|330.91|328.01|329.8|326.9|574
1646148300000|2022-03-01 15:25:00|329.97|327.07|328.87|325.97|330.35|327.45|328.42|325.52|577
1646148600000|2022-03-01 15:30:00|328.83|325.93|328.52|325.62|329.61|326.71|328.46|325.56|631
1646148900000|2022-03-01 15:35:00|328.51|325.61|328|325.1|328.56|325.66|326.8|323.9|603
1646149200000|2022-03-01 15:40:00|328.01|325.11|326.45|323.55|328.05|325.15|326.07|323.17|623
1646149500000|2022-03-01 15:45:00|326.44|323.54|326.94|324.04|326.96|324.06|325.81|322.91|645
1646149800000|2022-03-01 15:50:00|326.93|324.03|328.4|325.5|328.5|325.6|326.88|323.98|651
1646150100000|2022-03-01 15:55:00|328.36|325.46|328.14|325.24|328.39|325.49|327.13|324.23|608
1646150400000|2022-03-01 16:00:00|328.11|325.21|328.83|325.93|329.23|326.33|326.51|323.61|667
1646150700000|2022-03-01 16:05:00|328.81|325.91|327.37|324.47|329.15|326.25|327.37|324.47|616
1646151000000|2022-03-01 16:10:00|327.36|324.46|328.31|325.41|328.42|325.52|327.08|324.18|603
1646151300000|2022-03-01 16:15:00|328.38|325.48|330.15|327.25|330.66|327.76|328.38|325.48|632
1646151600000|2022-03-01 16:20:00|330.19|327.29|330.07|327.17|330.64|327.74|329.69|326.79|641
1646151900000|2022-03-01 16:25:00|330.09|327.19|327.69|324.79|330.16|327.26|327.54|324.64|604
1646152200000|2022-03-01 16:30:00|327.7|324.8|326.61|323.71|328.43|325.53|325.88|322.98|676
1646152500000|2022-03-01 16:35:00|326.63|323.73|327.74|324.84|327.97|325.07|326.18|323.28|617
1646152800000|2022-03-01 16:40:00|327.69|324.79|327.99|325.09|328.3|325.4|327.32|324.42|604
1646153100000|2022-03-01 16:45:00|327.98|325.08|326.37|323.47|327.98|325.08|325.89|322.99|649
1646153400000|2022-03-01 16:50:00|326.39|323.49|326.16|323.26|326.98|324.08|325.77|322.87|615
1646153700000|2022-03-01 16:55:00|326.11|323.21|326.58|323.68|326.59|323.69|325.21|322.31|613
1646154000000|2022-03-01 17:00:00|326.54|323.64|326.17|323.27|327.2|324.3|326.1|323.2|602
1646154300000|2022-03-01 17:05:00|326.21|323.31|326.67|323.77|326.74|323.84|325.71|322.81|581
1646154600000|2022-03-01 17:10:00|326.62|323.72|327.23|324.33|327.31|324.41|326.43|323.53|502
1646154900000|2022-03-01 17:15:00|327.22|324.32|328.53|325.63|328.54|325.64|326.93|324.03|512
1646155200000|2022-03-01 17:20:00|328.54|325.64|328.28|325.38|328.57|325.67|328.07|325.17|499
1646155500000|2022-03-01 17:25:00|328.27|325.37|327.88|324.98|328.27|325.37|327.57|324.67|537
1646155800000|2022-03-01 17:30:00|327.85|324.95|328.04|325.14|328.06|325.16|327.08|324.18|472
1646156100000|2022-03-01 17:35:00|328.05|325.15|328.16|325.26|328.3|325.4|327.79|324.89|400
1646156400000|2022-03-01 17:40:00|328.15|325.25|328.65|325.75|328.69|325.79|328.15|325.25|374
1646156700000|2022-03-01 17:45:00|328.66|325.76|329.35|326.45|329.35|326.45|328.1|325.2|470
1646157000000|2022-03-01 17:50:00|329.33|326.43|329.29|326.39|330.25|327.35|329.16|326.26|552
1646157300000|2022-03-01 17:55:00|329.3|326.4|328.28|325.38|329.3|326.4|328.04|325.14|448
1646157600000|2022-03-01 18:00:00|328.27|325.37|328.7|325.8|329.17|326.27|328.07|325.17|468
1646157900000|2022-03-01 18:05:00|328.69|325.79|328.77|325.87|328.92|326.02|327.85|324.95|523
1646158200000|2022-03-01 18:10:00|328.74|325.84|327.9|325|328.74|325.84|327.3|324.4|554
1646158500000|2022-03-01 18:15:00|327.89|324.99|328.82|325.92|328.87|325.97|327.67|324.77|525
1646158800000|2022-03-01 18:20:00|328.84|325.94|328.93|326.03|329.41|326.51|328.81|325.91|534
1646159100000|2022-03-01 18:25:00|328.94|326.04|328.91|326.01|329.17|326.27|328.66|325.76|527
1646159400000|2022-03-01 18:30:00|328.9|326|329.96|327.06|330.11|327.21|328.87|325.97|598
1646159700000|2022-03-01 18:35:00|329.92|327.02|330.65|327.75|330.97|328.07|329.88|326.98|519
1646160000000|2022-03-01 18:40:00|330.69|327.79|331.14|328.24|331.3|328.4|330.6|327.7|546
1646160300000|2022-03-01 18:45:00|331.13|328.23|331.15|328.25|331.55|328.65|330.97|328.07|555
1646160600000|2022-03-01 18:50:00|331.16|328.26|330.89|327.99|331.25|328.35|330.48|327.58|544
1646160900000|2022-03-01 18:55:00|330.87|327.97|330.85|327.95|331.42|328.52|330.69|327.79|555
1646161200000|2022-03-01 19:00:00|330.83|327.93|330.38|327.48|330.99|328.09|330.1|327.2|484
1646161500000|2022-03-01 19:05:00|330.37|327.47|330.4|327.5|330.75|327.85|330.01|327.11|421
1646161800000|2022-03-01 19:10:00|330.41|327.51|329.97|327.07|330.55|327.65|329.54|326.64|494
1646162100000|2022-03-01 19:15:00|329.95|327.05|330.73|327.83|330.83|327.93|329.82|326.92|493
1646162400000|2022-03-01 19:20:00|330.69|327.79|331.27|328.37|331.35|328.45|330.52|327.62|477
1646162700000|2022-03-01 19:25:00|331.26|328.36|331.53|328.63|331.79|328.89|331.1|328.2|531
1646163000000|2022-03-01 19:30:00|331.55|328.65|330.83|327.93|331.58|328.68|330.66|327.76|463
1646163300000|2022-03-01 19:35:00|330.86|327.96|330.51|327.61|330.97|328.07|330.24|327.34|507
1646163600000|2022-03-01 19:40:00|330.56|327.66|329.26|326.36|330.56|327.66|329.09|326.19|460
1646163900000|2022-03-01 19:45:00|329.28|326.38|328.68|325.78|329.72|326.82|328.68|325.78|497
1646164200000|2022-03-01 19:50:00|328.67|325.77|328.11|325.21|328.68|325.78|327.79|324.89|468
1646164500000|2022-03-01 19:55:00|328.12|325.22|328.38|325.48|328.47|325.57|328.02|325.12|441
1646164800000|2022-03-01 20:00:00|328.39|325.49|329.26|326.36|329.26|326.36|328.06|325.16|532
1646165100000|2022-03-01 20:05:00|329.27|326.37|328.42|325.52|329.84|326.94|328.3|325.4|554
1646165400000|2022-03-01 20:10:00|328.43|325.53|329.01|326.11|329.37|326.47|327.73|324.83|552
1646165700000|2022-03-01 20:15:00|329|326.1|328.54|325.64|329.86|326.96|328.52|325.62|549
1646166000000|2022-03-01 20:20:00|328.57|325.67|328.92|326.02|329.13|326.23|328.13|325.23|527
1646166300000|2022-03-01 20:25:00|328.93|326.03|328.67|325.77|329.36|326.46|328.62|325.72|548
1646166600000|2022-03-01 20:30:00|328.68|325.78|328.72|325.82|328.78|325.88|328.17|325.27|568
1646166900000|2022-03-01 20:35:00|328.74|325.84|328.97|326.07|329.03|326.13|328.5|325.6|530
1646167200000|2022-03-01 20:40:00|328.94|326.04|328.31|325.41|329.54|326.64|328.23|325.33|523
1646167500000|2022-03-01 20:45:00|328.3|325.4|327.64|324.74|328.3|325.4|327.57|324.67|555
1646167800000|2022-03-01 20:50:00|327.65|324.75|328.76|325.86|328.79|325.89|327.26|324.36|569
1646168100000|2022-03-01 20:55:00|328.69|325.79|328.38|325.48|328.9|326|328.19|325.29|625
1646168400000|2022-03-01 21:00:00|328.41|325.51|329.32|326.42|329.34|326.44|328.36|325.46|587
1646168700000|2022-03-01 21:05:00|329.36|326.46|328.74|325.84|329.52|326.62|328.45|325.55|573
1646169000000|2022-03-01 21:10:00|328.71|325.81|328.01|325.11|328.76|325.86|327.98|325.08|533
1646169300000|2022-03-01 21:15:00|328.02|325.12|327.16|324.26|328.03|325.13|325.92|323.02|585
1646169600000|2022-03-01 21:20:00|327.19|324.29|327.08|324.18|328.12|325.22|326.39|323.49|620
1646169900000|2022-03-01 21:25:00|327.09|324.19|327.53|324.63|328.09|325.19|327.08|324.18|536
1646170200000|2022-03-01 21:30:00|327.5|324.6|326.37|323.47|327.95|325.05|326.18|323.28|538
1646170500000|2022-03-01 21:35:00|326.38|323.48|326.07|323.17|326.53|323.63|325.95|323.05|532
1646170800000|2022-03-01 21:40:00|326.08|323.18|325.55|322.65|326.48|323.58|325.48|322.58|535
1646171100000|2022-03-01 21:45:00|325.56|322.66|326.65|323.75|327.02|324.12|325.56|322.66|602
1646171400000|2022-03-01 21:50:00|326.72|323.82|326.29|323.39|327.23|324.33|325.99|323.09|517
1646171700000|2022-03-01 21:55:00|326.3|323.4|326.65|323.75|327.22|324.32|326.26|323.36|568
1646172000000|2022-03-01 22:00:00|326.67|323.77|325.73|322.83|326.78|323.88|325.56|322.66|395
1646172300000|2022-03-01 22:05:00|325.74|322.84|326.4|323.5|326.5|323.6|325.57|322.67|365
1646172600000|2022-03-01 22:10:00|326.46|323.56|326.69|323.79|326.74|323.84|326.07|323.17|406
1646172900000|2022-03-01 22:15:00|326.68|323.78|326.75|323.85|326.96|324.06|326.64|323.74|412
1646173200000|2022-03-01 22:20:00|326.74|323.84|327.51|324.61|327.54|324.64|326.73|323.83|224
1646173500000|2022-03-01 22:25:00|327.63|324.73|327.55|324.65|327.8|324.9|327.38|324.48|294
1646173800000|2022-03-01 22:30:00|327.53|324.63|327.38|324.48|327.56|324.66|327.23|324.33|203
1646174100000|2022-03-01 22:35:00|327.4|324.5|328.4|325.5|328.98|326.08|327.4|324.5|342
1646174400000|2022-03-01 22:40:00|328.41|325.51|329.33|326.43|329.33|326.43|328.29|325.39|419
1646174700000|2022-03-01 22:45:00|329.26|326.36|328.58|325.68|329.41|326.51|328.52|325.62|250
1646175000000|2022-03-01 22:50:00|328.57|325.67|328.86|325.96|329.07|326.17|328.51|325.61|351
1646175300000|2022-03-01 22:55:00|328.88|325.98|328.93|326.03|329.3|326.4|328.68|325.78|283
1646175600000|2022-03-01 23:00:00|328.95|326.05|328.29|325.39|328.99|326.09|328.16|325.26|66
1646175900000|2022-03-01 23:05:00|328.3|325.4|328.26|325.36|328.81|325.91|328|325.1|310
1646176200000|2022-03-01 23:10:00|328.27|325.37|328.02|325.12|328.37|325.47|327.4|324.5|462
1646176500000|2022-03-01 23:15:00|328|325.1|328.02|325.12|328.3|325.4|327.34|324.44|556
1646176800000|2022-03-01 23:20:00|328.01|325.11|327.96|325.06|328.11|325.21|327.79|324.89|411
1646177100000|2022-03-01 23:25:00|327.94|325.04|328.11|325.21|328.77|325.87|327.83|324.93|406
1646177400000|2022-03-01 23:30:00|328.14|325.24|329.01|326.11|329.05|326.15|328.04|325.14|495
1646177700000|2022-03-01 23:35:00|329.03|326.13|329.78|326.88|330.04|327.14|328.96|326.06|541
1646178000000|2022-03-01 23:40:00|329.8|326.9|329.81|326.91|330.02|327.12|329.57|326.67|546
1646178300000|2022-03-01 23:45:00|329.77|326.87|330.08|327.18|330.14|327.24|329.64|326.74|534
1646178600000|2022-03-01 23:50:00|330.09|327.19|329.84|326.94|330.43|327.53|329.74|326.84|537
1646178900000|2022-03-01 23:55:00|329.83|326.93|330.13|327.23|330.19|327.29|329.8|326.9|482
1646179200000|2022-03-02 00:00:00|330.14|327.24|329.53|326.63|330.28|327.38|328.06|325.16|645
1646179500000|2022-03-02 00:05:00|329.56|326.66|328.34|325.44|330.08|327.18|327.96|325.06|591
1646179800000|2022-03-02 00:10:00|328.27|325.37|328.6|325.7|328.85|325.95|327.61|324.71|525
1646180100000|2022-03-02 00:15:00|328.56|325.66|327.83|324.93|328.56|325.66|327.58|324.68|494
1646180400000|2022-03-02 00:20:00|327.84|324.94|326.06|323.16|328.11|325.21|326.05|323.15|473
1646180700000|2022-03-02 00:25:00|326.02|323.12|325.65|322.75|326.02|323.12|324.49|321.59|588
1646181000000|2022-03-02 00:30:00|325.7|322.8|323.99|321.09|325.72|322.82|323.97|321.07|553
1646181300000|2022-03-02 00:35:00|324|321.1|326.99|324.09|327.04|324.14|323.89|320.99|531
1646181600000|2022-03-02 00:40:00|326.98|324.08|326.98|324.08|327.1|324.2|326.58|323.68|484
1646181900000|2022-03-02 00:45:00|326.97|324.07|327.37|324.47|328.49|325.59|326.96|324.06|529
1646182200000|2022-03-02 00:50:00|327.36|324.46|326.93|324.03|327.37|324.47|326.39|323.49|500
1646182500000|2022-03-02 00:55:00|326.94|324.04|327.71|324.81|327.75|324.85|326.38|323.48|436
1646182800000|2022-03-02 01:00:00|327.68|324.78|328.19|325.29|328.66|325.76|327.13|324.23|505
1646183100000|2022-03-02 01:05:00|328.2|325.3|329.1|326.2|329.17|326.27|327.96|325.06|503
1646183400000|2022-03-02 01:10:00|329.09|326.19|328.83|325.93|329.21|326.31|328.63|325.73|462
1646183700000|2022-03-02 01:15:00|328.81|325.91|326.68|323.78|328.95|326.05|326.59|323.69|495
1646184000000|2022-03-02 01:20:00|326.67|323.77|325.61|322.71|326.71|323.81|324.6|321.7|543
1646184300000|2022-03-02 01:25:00|325.64|322.74|325.11|322.21|325.72|322.82|324.67|321.77|455
1646184600000|2022-03-02 01:30:00|325.04|322.14|326.56|323.66|326.66|323.76|324.85|321.95|576
1646184900000|2022-03-02 01:35:00|326.54|323.64|326.01|323.11|327.1|324.2|325.89|322.99|576
1646185200000|2022-03-02 01:40:00|325.99|323.09|325.65|322.75|326.17|323.27|325.53|322.63|537
1646185500000|2022-03-02 01:45:00|325.63|322.73|325.51|322.61|326.05|323.15|325.22|322.32|576
1646185800000|2022-03-02 01:50:00|325.52|322.62|325.73|322.83|325.78|322.88|325.14|322.24|555
1646186100000|2022-03-02 01:55:00|325.72|322.82|326.06|323.16|326.3|323.4|325.47|322.57|535
1646186400000|2022-03-02 02:00:00|326.08|323.18|325.53|322.63|326.08|323.18|324.43|321.53|593
1646186700000|2022-03-02 02:05:00|325.56|322.66|325.43|322.53|326.09|323.19|325.43|322.53|482
1646187000000|2022-03-02 02:10:00|325.42|322.52|325.87|322.97|325.97|323.07|325.21|322.31|523
1646187300000|2022-03-02 02:15:00|325.86|322.96|324.8|321.9|325.91|323.01|324.48|321.58|562
1646187600000|2022-03-02 02:20:00|324.74|321.84|325.3|322.4|325.43|322.53|324.57|321.67|536
1646187900000|2022-03-02 02:25:00|325.27|322.37|325.59|322.69|325.93|323.03|324.89|321.99|515
1646188200000|2022-03-02 02:30:00|325.58|322.68|325.91|323.01|326.1|323.2|325.58|322.68|547
1646188500000|2022-03-02 02:35:00|325.94|323.04|326.07|323.17|326.25|323.35|325.88|322.98|486
1646188800000|2022-03-02 02:40:00|326.08|323.18|326.29|323.39|326.39|323.49|325.95|323.05|494
1646189100000|2022-03-02 02:45:00|326.25|323.35|326.12|323.22|326.77|323.87|325.84|322.94|510
1646189400000|2022-03-02 02:50:00|326.09|323.19|326.45|323.55|326.53|323.63|325.85|322.95|486
1646189700000|2022-03-02 02:55:00|326.46|323.56|327.95|325.05|328.07|325.17|326.43|323.53|540
1646190000000|2022-03-02 03:00:00|327.9|325|328.45|325.55|328.68|325.78|327.58|324.68|520
1646190300000|2022-03-02 03:05:00|328.48|325.58|328.65|325.75|328.91|326.01|328.37|325.47|485
1646190600000|2022-03-02 03:10:00|328.62|325.72|328.88|325.98|328.99|326.09|328.52|325.62|484
1646190900000|2022-03-02 03:15:00|328.9|326|328.81|325.91|329.06|326.16|328.52|325.62|530
1646191200000|2022-03-02 03:20:00|328.8|325.9|328.29|325.39|328.83|325.93|328.17|325.27|491
1646191500000|2022-03-02 03:25:00|328.26|325.36|328.36|325.46|328.41|325.51|327.9|325|462
1646191800000|2022-03-02 03:30:00|328.35|325.45|329.32|326.42|329.35|326.45|328.15|325.25|513
1646192100000|2022-03-02 03:35:00|329.33|326.43|330.84|327.94|330.9|328|329.3|326.4|576
1646192400000|2022-03-02 03:40:00|330.83|327.93|331.21|328.31|331.31|328.41|330.61|327.71|556
1646192700000|2022-03-02 03:45:00|331.25|328.35|331.8|328.9|332|329.1|330.82|327.92|551
1646193000000|2022-03-02 03:50:00|331.84|328.94|331.65|328.75|332.46|329.56|331.43|328.53|528
1646193300000|2022-03-02 03:55:00|331.67|328.77|331.19|328.29|331.68|328.78|330.92|328.02|478
1646193600000|2022-03-02 04:00:00|331.2|328.3|331.45|328.55|331.64|328.74|330.45|327.55|575
1646193900000|2022-03-02 04:05:00|331.39|328.49|332.53|329.63|332.88|329.98|331.37|328.47|550
1646194200000|2022-03-02 04:10:00|332.51|329.61|331.82|328.92|332.53|329.63|331.35|328.45|541
1646194500000|2022-03-02 04:15:00|331.85|328.95|331.41|328.51|331.92|329.02|330.66|327.76|525
1646194800000|2022-03-02 04:20:00|331.4|328.5|331.98|329.08|332.12|329.22|331.2|328.3|539
1646195100000|2022-03-02 04:25:00|331.97|329.07|331.47|328.57|332.07|329.17|331.29|328.39|444
1646195400000|2022-03-02 04:30:00|331.48|328.58|332.38|329.48|332.5|329.6|331.29|328.39|524
1646195700000|2022-03-02 04:35:00|332.41|329.51|332.5|329.6|332.82|329.92|332.2|329.3|473
1646196000000|2022-03-02 04:40:00|332.49|329.59|332.13|329.23|332.5|329.6|331.77|328.87|461
1646196300000|2022-03-02 04:45:00|332.12|329.22|331.17|328.27|332.17|329.27|330.99|328.09|532
1646196600000|2022-03-02 04:50:00|331.16|328.26|329.66|326.76|331.43|328.53|329.63|326.73|523
1646196900000|2022-03-02 04:55:00|329.67|326.77|330.14|327.24|330.33|327.43|329.35|326.45|560
1646197200000|2022-03-02 05:00:00|330.13|327.23|330.08|327.18|330.63|327.73|329.93|327.03|491
1646197500000|2022-03-02 05:05:00|330.07|327.17|330.01|327.11|330.58|327.68|329.99|327.09|486
1646197800000|2022-03-02 05:10:00|330|327.1|329.7|326.8|330.15|327.25|329.49|326.59|508
1646198100000|2022-03-02 05:15:00|329.72|326.82|330.22|327.32|330.39|327.49|329.55|326.65|465
1646198400000|2022-03-02 05:20:00|330.23|327.33|330.11|327.21|330.34|327.44|329.95|327.05|358
1646198700000|2022-03-02 05:25:00|330.12|327.22|328.92|326.02|330.16|327.26|328.41|325.51|503
1646199000000|2022-03-02 05:30:00|328.96|326.06|329.33|326.43|329.34|326.44|328.76|325.86|477
1646199300000|2022-03-02 05:35:00|329.3|326.4|328.04|325.14|329.44|326.54|327.97|325.07|503
1646199600000|2022-03-02 05:40:00|328.01|325.11|329.11|326.21|329.21|326.31|327.97|325.07|471
1646199900000|2022-03-02 05:45:00|329.09|326.19|328.64|325.74|329.37|326.47|328.62|325.72|449
1646200200000|2022-03-02 05:50:00|328.65|325.75|329.05|326.15|329.1|326.2|328.65|325.75|438
1646200500000|2022-03-02 05:55:00|329.06|326.16|328.99|326.09|329.26|326.36|328.72|325.82|414
1646200800000|2022-03-02 06:00:00|329|326.1|328.92|326.02|329.03|326.13|328.62|325.72|421
1646201100000|2022-03-02 06:05:00|328.93|326.03|329.33|326.43|329.73|326.83|328.84|325.94|454
1646201400000|2022-03-02 06:10:00|329.32|326.42|328.63|325.73|329.33|326.43|328.57|325.67|402
1646201700000|2022-03-02 06:15:00|328.61|325.71|328.6|325.7|328.76|325.86|328.47|325.57|329
1646202000000|2022-03-02 06:20:00|328.62|325.72|327.98|325.08|328.76|325.86|327.9|325|437
1646202300000|2022-03-02 06:25:00|328.04|325.14|328.23|325.33|328.33|325.43|327.88|324.98|446
1646202600000|2022-03-02 06:30:00|328.24|325.34|327.31|324.41|328.38|325.48|327.19|324.29|493
1646202900000|2022-03-02 06:35:00|327.32|324.42|327.53|324.63|327.57|324.67|327.01|324.11|485
1646203200000|2022-03-02 06:40:00|327.54|324.64|327.46|324.56|327.73|324.83|327.39|324.49|430
1646203500000|2022-03-02 06:45:00|327.45|324.55|327.34|324.44|327.95|325.05|327.11|324.21|448
1646203800000|2022-03-02 06:50:00|327.33|324.43|327.34|324.44|327.72|324.82|327.19|324.29|420
1646204100000|2022-03-02 06:55:00|327.32|324.42|326.2|323.3|327.34|324.44|325.99|323.09|509
1646204400000|2022-03-02 07:00:00|326.19|323.29|325.94|323.04|326.56|323.66|325.67|322.77|492
1646204700000|2022-03-02 07:05:00|325.93|323.03|325.8|322.9|326.24|323.34|325.63|322.73|516
1646205000000|2022-03-02 07:10:00|325.81|322.91|325.78|322.88|325.98|323.08|325.17|322.27|476
1646205300000|2022-03-02 07:15:00|325.8|322.9|326.14|323.24|326.59|323.69|325.31|322.41|521
1646205600000|2022-03-02 07:20:00|326.15|323.25|326.11|323.21|326.36|323.46|325.73|322.83|512
1646205900000|2022-03-02 07:25:00|326.12|323.22|326.85|323.95|327.06|324.16|326.11|323.21|467
1646206200000|2022-03-02 07:30:00|326.86|323.96|326.84|323.94|327.3|324.4|326.73|323.83|453
1646206500000|2022-03-02 07:35:00|326.82|323.92|326.76|323.86|327.26|324.36|326.73|323.83|397
1646206800000|2022-03-02 07:40:00|326.78|323.88|327.24|324.34|327.27|324.37|326.76|323.86|353
1646207100000|2022-03-02 07:45:00|327.25|324.35|327.31|324.41|327.36|324.46|326.77|323.87|393
1646207400000|2022-03-02 07:50:00|327.33|324.43|326.83|323.93|327.46|324.56|326.78|323.88|395
1646207700000|2022-03-02 07:55:00|326.8|323.9|326.7|323.8|326.84|323.94|326.36|323.46|387
1646208000000|2022-03-02 08:00:00|326.73|323.83|327.29|324.39|327.44|324.54|326.49|323.59|572
1646208300000|2022-03-02 08:05:00|327.27|324.37|325.76|322.86|327.29|324.39|324.9|322|595
1646208600000|2022-03-02 08:10:00|325.78|322.88|326.27|323.37|326.55|323.65|325.75|322.85|516
1646208900000|2022-03-02 08:15:00|326.26|323.36|328.51|325.61|328.9|326|326.24|323.34|583
1646209200000|2022-03-02 08:20:00|328.49|325.59|328.25|325.35|328.79|325.89|328.21|325.31|525
1646209500000|2022-03-02 08:25:00|328.3|325.4|328.92|326.02|329.01|326.11|328.14|325.24|537
1646209800000|2022-03-02 08:30:00|328.93|326.03|329.08|326.18|329.31|326.41|328.75|325.85|447
1646210100000|2022-03-02 08:35:00|329.07|326.17|329.35|326.45|329.45|326.55|328.24|325.34|500
1646210400000|2022-03-02 08:40:00|329.33|326.43|328.89|325.99|329.5|326.6|328.74|325.84|488
1646210700000|2022-03-02 08:45:00|328.91|326.01|327.83|324.93|328.92|326.02|327.53|324.63|504
1646211000000|2022-03-02 08:50:00|327.82|324.92|327.12|324.22|327.95|325.05|327.08|324.18|553
1646211300000|2022-03-02 08:55:00|327.11|324.21|326.78|323.88|327.37|324.47|326.59|323.69|540
1646211600000|2022-03-02 09:00:00|326.77|323.87|327.13|324.23|327.3|324.4|326.06|323.16|532
1646211900000|2022-03-02 09:05:00|327.14|324.24|327.67|324.77|327.85|324.95|327.13|324.23|488
1646212200000|2022-03-02 09:10:00|327.65|324.75|327.31|324.41|327.96|325.06|327.31|324.41|537
1646212500000|2022-03-02 09:15:00|327.36|324.46|328.14|325.24|328.3|325.4|327.22|324.32|510
1646212800000|2022-03-02 09:20:00|328.16|325.26|327.8|324.9|328.43|325.53|327.76|324.86|493
1646213100000|2022-03-02 09:25:00|327.78|324.88|327.19|324.29|328.15|325.25|326.82|323.92|502
1646213400000|2022-03-02 09:30:00|327.2|324.3|326.87|323.97|328.98|326.08|325.7|322.8|681
1646213700000|2022-03-02 09:35:00|326.85|323.95|327.12|324.22|327.86|324.96|326.57|323.67|633
1646214000000|2022-03-02 09:40:00|327.11|324.21|327.37|324.47|327.57|324.67|326.84|323.94|532
1646214300000|2022-03-02 09:45:00|327.39|324.49|327.95|325.05|328.23|325.33|327.03|324.13|541
1646214600000|2022-03-02 09:50:00|327.96|325.06|327.69|324.79|328.42|325.52|327.47|324.57|583
1646214900000|2022-03-02 09:55:00|327.68|324.78|327.02|324.12|327.85|324.95|326.7|323.8|472
1646215200000|2022-03-02 10:00:00|327.03|324.13|327.74|324.84|327.99|325.09|326.59|323.69|547
1646215500000|2022-03-02 10:05:00|327.73|324.83|328.14|325.24|328.41|325.51|327.55|324.65|528
1646215800000|2022-03-02 10:10:00|328.15|325.25|328.21|325.31|328.37|325.47|327.99|325.09|368
1646216100000|2022-03-02 10:15:00|328.18|325.28|328.41|325.51|328.75|325.85|327.65|324.75|528
1646216400000|2022-03-02 10:20:00|328.4|325.5|328.5|325.6|328.69|325.79|328.24|325.34|473
1646216700000|2022-03-02 10:25:00|328.48|325.58|329.19|326.29|329.41|326.51|328.24|325.34|464
1646217000000|2022-03-02 10:30:00|329.17|326.27|330.3|327.4|330.37|327.47|329.17|326.27|460
1646217300000|2022-03-02 10:35:00|330.34|327.44|330.64|327.74|330.99|328.09|330.32|327.42|522
1646217600000|2022-03-02 10:40:00|330.66|327.76|330.3|327.4|330.66|327.76|329.92|327.02|524
1646217900000|2022-03-02 10:45:00|330.29|327.39|330.69|327.79|330.71|327.81|329.93|327.03|435
1646218200000|2022-03-02 10:50:00|330.71|327.81|330.5|327.6|330.77|327.87|330.22|327.32|448
1646218500000|2022-03-02 10:55:00|330.48|327.58|330.05|327.15|330.57|327.67|329.75|326.85|477
1646218800000|2022-03-02 11:00:00|330.04|327.14|329.36|326.46|330.29|327.39|328.71|325.81|502
1646219100000|2022-03-02 11:05:00|329.42|326.52|329.18|326.28|329.49|326.59|328.61|325.71|494
1646219400000|2022-03-02 11:10:00|329.19|326.29|329.77|326.87|330.2|327.3|328.94|326.04|493
1646219700000|2022-03-02 11:15:00|329.76|326.86|329.37|326.47|330.01|327.11|329.33|326.43|473
1646220000000|2022-03-02 11:20:00|329.38|326.48|329.01|326.11|329.48|326.58|328.5|325.6|507
1646220300000|2022-03-02 11:25:00|329.02|326.12|329.41|326.51|329.52|326.62|328.8|325.9|543
1646220600000|2022-03-02 11:30:00|329.42|326.52|328.98|326.08|329.56|326.66|328.97|326.07|545
1646220900000|2022-03-02 11:35:00|328.99|326.09|329.07|326.17|329.45|326.55|328.96|326.06|470
1646221200000|2022-03-02 11:40:00|329.06|326.16|329.76|326.86|329.83|326.93|328.9|326|452
1646221500000|2022-03-02 11:45:00|329.67|326.77|329.62|326.72|329.89|326.99|329.46|326.56|457
1646221800000|2022-03-02 11:50:00|329.63|326.73|329.37|326.47|329.81|326.91|329.31|326.41|474
1646222100000|2022-03-02 11:55:00|329.39|326.49|329.6|326.7|329.74|326.84|329.32|326.42|484
1646222400000|2022-03-02 12:00:00|329.58|326.68|330.92|328.02|330.92|328.02|329.24|326.34|507
1646222700000|2022-03-02 12:05:00|330.93|328.03|331.29|328.39|331.36|328.46|330.85|327.95|395
1646223000000|2022-03-02 12:10:00|331.28|328.38|331.52|328.62|331.52|328.62|331.12|328.22|315
1646223300000|2022-03-02 12:15:00|331.51|328.61|328.95|326.05|332.09|329.19|328.83|325.93|586
1646223600000|2022-03-02 12:20:00|328.96|326.06|328.44|325.54|329.04|326.14|327.42|324.52|628
1646223900000|2022-03-02 12:25:00|328.42|325.52|328.59|325.69|329.48|326.58|327.99|325.09|601
1646224200000|2022-03-02 12:30:00|328.58|325.68|326.78|323.88|328.72|325.82|326.65|323.75|624
1646224500000|2022-03-02 12:35:00|326.76|323.86|327.86|324.96|327.95|325.05|326.48|323.58|566
1646224800000|2022-03-02 12:40:00|327.82|324.92|327.76|324.86|328.42|325.52|327.73|324.83|507
1646225100000|2022-03-02 12:45:00|327.77|324.87|328.02|325.12|328.19|325.29|326.96|324.06|457
1646225400000|2022-03-02 12:50:00|328.04|325.14|329.09|326.19|329.23|326.33|328.01|325.11|461
1646225700000|2022-03-02 12:55:00|329.06|326.16|328.56|325.66|329.27|326.37|328.13|325.23|446
1646226000000|2022-03-02 13:00:00|328.57|325.67|328.46|325.56|328.67|325.77|328.2|325.3|392
1646226300000|2022-03-02 13:05:00|328.49|325.59|327.49|324.59|329.05|326.15|327.36|324.46|485
1646226600000|2022-03-02 13:10:00|327.51|324.61|326.37|323.47|327.75|324.85|326.35|323.45|425
1646226900000|2022-03-02 13:15:00|326.38|323.48|323.47|320.57|326.54|323.64|323.35|320.45|633
1646227200000|2022-03-02 13:20:00|323.5|320.6|323.65|320.75|324.42|321.52|323.37|320.47|585
1646227500000|2022-03-02 13:25:00|323.64|320.74|324.18|321.28|324.44|321.54|323.21|320.31|471
1646227800000|2022-03-02 13:30:00|324.17|321.27|322.41|319.51|324.91|322.01|322.27|319.37|587
1646228100000|2022-03-02 13:35:00|322.42|319.52|321.36|318.46|322.7|319.8|321.05|318.15|607
1646228400000|2022-03-02 13:40:00|321.34|318.44|320.44|317.54|321.61|318.71|319.78|316.88|626
1646228700000|2022-03-02 13:45:00|320.45|317.55|323.87|320.97|324.21|321.31|320.19|317.29|638
1646229000000|2022-03-02 13:50:00|323.88|320.98|323.26|320.36|324.23|321.33|322.85|319.95|574
1646229300000|2022-03-02 13:55:00|323.28|320.38|321.79|318.89|323.28|320.38|320.79|317.89|636
1646229600000|2022-03-02 14:00:00|321.83|318.93|322.53|319.63|322.84|319.94|321.51|318.61|534
1646229900000|2022-03-02 14:05:00|322.52|319.62|321.82|318.92|322.88|319.98|321.63|318.73|507
1646230200000|2022-03-02 14:10:00|321.83|318.93|322.44|319.54|322.5|319.6|321.48|318.58|472
1646230500000|2022-03-02 14:15:00|322.45|319.55|322.35|319.45|322.57|319.67|321.84|318.94|546
1646230800000|2022-03-02 14:20:00|322.34|319.44|322.33|319.43|322.38|319.48|321.86|318.96|456
1646231100000|2022-03-02 14:25:00|322.35|319.45|322.44|319.54|323|320.1|322.06|319.16|548
1646231400000|2022-03-02 14:30:00|322.47|319.57|322.68|319.78|323.34|320.44|322.01|319.11|692
1646231700000|2022-03-02 14:35:00|322.72|319.82|323.31|320.41|323.39|320.49|322.31|319.41|617
1646232000000|2022-03-02 14:40:00|323.29|320.39|326.76|323.86|327.09|324.19|323.08|320.18|721
1646232300000|2022-03-02 14:45:00|326.73|323.83|325.49|322.59|326.96|324.06|325.23|322.33|684
1646232600000|2022-03-02 14:50:00|325.46|322.56|324.22|321.32|325.67|322.77|323.56|320.66|661
1646232900000|2022-03-02 14:55:00|324.23|321.33|325.23|322.33|325.38|322.48|323.81|320.91|658
1646233200000|2022-03-02 15:00:00|325.2|322.3|326.08|323.18|327.09|324.19|325.2|322.3|717
1646233500000|2022-03-02 15:05:00|326.13|323.23|320.92|318.02|326.64|323.74|319.93|317.03|753
1646233800000|2022-03-02 15:10:00|320.93|318.03|320.5|317.6|322.18|319.28|319.77|316.87|734
1646234100000|2022-03-02 15:15:00|320.45|317.55|320.74|317.84|321.56|318.66|320.31|317.41|670
1646234400000|2022-03-02 15:20:00|320.8|317.9|321.97|319.07|322.78|319.88|320.78|317.88|624
1646234700000|2022-03-02 15:25:00|322.01|319.11|323.53|320.63|323.78|320.88|320.2|317.3|622
1646235000000|2022-03-02 15:30:00|323.44|320.54|322.47|319.57|324.7|321.8|322.4|319.5|722
1646235300000|2022-03-02 15:35:00|322.45|319.55|323.84|320.94|324.12|321.22|321.93|319.03|659
1646235600000|2022-03-02 15:40:00|323.86|320.96|322.64|319.74|324.14|321.24|322.52|319.62|616
1646235900000|2022-03-02 15:45:00|322.68|319.78|323.81|320.91|323.94|321.04|321.82|318.92|609
1646236200000|2022-03-02 15:50:00|323.75|320.85|322.02|319.12|323.96|321.06|322.02|319.12|622
1646236500000|2022-03-02 15:55:00|321.93|319.03|322.25|319.35|322.78|319.88|321.91|319.01|610
1646236800000|2022-03-02 16:00:00|322.27|319.37|323.11|320.21|323.64|320.74|321.44|318.54|692
1646237100000|2022-03-02 16:05:00|323.1|320.2|323.68|320.78|323.83|320.93|322.59|319.69|588
1646237400000|2022-03-02 16:10:00|323.7|320.8|324.08|321.18|324.09|321.19|323.34|320.44|569
1646237700000|2022-03-02 16:15:00|324.02|321.12|323.71|320.81|324.13|321.23|323.52|320.62|533
1646238000000|2022-03-02 16:20:00|323.68|320.78|323.57|320.67|324.49|321.59|323.2|320.3|551
1646238300000|2022-03-02 16:25:00|323.56|320.66|324.46|321.56|324.78|321.88|323.49|320.59|542
1646238600000|2022-03-02 16:30:00|324.5|321.6|325.46|322.56|325.71|322.81|324.38|321.48|600
1646238900000|2022-03-02 16:35:00|325.47|322.57|325.11|322.21|325.58|322.68|324.89|321.99|536
1646239200000|2022-03-02 16:40:00|325.07|322.17|324.17|321.27|325.31|322.41|324.02|321.12|555
1646239500000|2022-03-02 16:45:00|324.14|321.24|324.39|321.49|324.81|321.91|324.07|321.17|513
1646239800000|2022-03-02 16:50:00|324.37|321.47|324.06|321.16|324.61|321.71|323.91|321.01|488
1646240100000|2022-03-02 16:55:00|324.05|321.15|324.37|321.47|324.52|321.62|323.8|320.9|507
1646240400000|2022-03-02 17:00:00|324.36|321.46|324.54|321.64|324.65|321.75|323.79|320.89|489
1646240700000|2022-03-02 17:05:00|324.52|321.62|325.18|322.28|325.22|322.32|324.23|321.33|455
1646241000000|2022-03-02 17:10:00|325.19|322.29|324.94|322.04|325.5|322.6|324.66|321.76|410
1646241300000|2022-03-02 17:15:00|324.95|322.05|325.69|322.79|325.75|322.85|324.79|321.89|397
1646241600000|2022-03-02 17:20:00|325.7|322.8|325.07|322.17|325.87|322.97|325.03|322.13|499
1646241900000|2022-03-02 17:25:00|325.08|322.18|324.81|321.91|325.24|322.34|324.32|321.42|476
1646242200000|2022-03-02 17:30:00|324.79|321.89|325.55|322.65|325.62|322.72|324.6|321.7|391
1646242500000|2022-03-02 17:35:00|325.49|322.59|325.62|322.72|325.74|322.84|325.37|322.47|383
1646242800000|2022-03-02 17:40:00|325.59|322.69|325.62|322.72|325.74|322.84|325.34|322.44|364
1646243100000|2022-03-02 17:45:00|325.63|322.73|324.24|321.34|325.94|323.04|324.23|321.33|405
1646243400000|2022-03-02 17:50:00|324.3|321.4|322.88|319.98|324.3|321.4|322.86|319.96|492
1646243700000|2022-03-02 17:55:00|322.89|319.99|323|320.1|323.44|320.54|322.8|319.9|498
1646244000000|2022-03-02 18:00:00|323.02|320.12|324.01|321.11|324.19|321.29|322.98|320.08|475
1646244300000|2022-03-02 18:05:00|323.99|321.09|323.94|321.04|324.1|321.2|323.69|320.79|445
1646244600000|2022-03-02 18:10:00|323.95|321.05|323.69|320.79|324.25|321.35|323.56|320.66|447
1646244900000|2022-03-02 18:15:00|323.68|320.78|322.98|320.08|323.8|320.9|322.81|319.91|427
1646245200000|2022-03-02 18:20:00|322.99|320.09|322.51|319.61|323.39|320.49|322.44|319.54|445
1646245500000|2022-03-02 18:25:00|322.44|319.54|322.56|319.66|322.8|319.9|322.41|319.51|462
1646245800000|2022-03-02 18:30:00|322.57|319.67|323|320.1|323.21|320.31|322.57|319.67|460
1646246100000|2022-03-02 18:35:00|323.02|320.12|321.9|319|323.02|320.12|321.9|319|394
1646246400000|2022-03-02 18:40:00|321.89|318.99|321.28|318.38|322|319.1|320.84|317.94|516
1646246700000|2022-03-02 18:45:00|321.29|318.39|320.97|318.07|321.34|318.44|320.69|317.79|530
1646247000000|2022-03-02 18:50:00|320.99|318.09|320.9|318|321.42|318.52|320.76|317.86|360
1646247300000|2022-03-02 18:55:00|320.88|317.98|321.51|318.61|321.65|318.75|320.77|317.87|427
1646247600000|2022-03-02 19:00:00|321.53|318.63|322.11|319.21|322.24|319.34|321.38|318.48|517
1646247900000|2022-03-02 19:05:00|322.12|319.22|321.91|319.01|322.45|319.55|321.87|318.97|554
1646248200000|2022-03-02 19:10:00|321.89|318.99|321.66|318.76|322.13|319.23|321.5|318.6|462
1646248500000|2022-03-02 19:15:00|321.67|318.77|321.38|318.48|321.81|318.91|321.15|318.25|456
1646248800000|2022-03-02 19:20:00|321.37|318.47|320.5|317.6|321.56|318.66|320.26|317.36|504
1646249100000|2022-03-02 19:25:00|320.56|317.66|320.42|317.52|320.66|317.76|319.9|317|488
1646249400000|2022-03-02 19:30:00|320.38|317.48|320.22|317.32|320.4|317.5|319.79|316.89|379
1646249700000|2022-03-02 19:35:00|320.21|317.31|321.56|318.66|321.71|318.81|320.21|317.31|387
1646250000000|2022-03-02 19:40:00|321.55|318.65|321.71|318.81|321.76|318.86|321.4|318.5|388
1646250300000|2022-03-02 19:45:00|321.73|318.83|321.75|318.85|321.98|319.08|321.51|318.61|431
1646250600000|2022-03-02 19:50:00|321.79|318.89|321.66|318.76|322.3|319.4|321.61|318.71|408
1646250900000|2022-03-02 19:55:00|321.67|318.77|321.42|318.52|321.8|318.9|321.18|318.28|376
1646251200000|2022-03-02 20:00:00|321.38|318.48|321.95|319.05|322.17|319.27|321.25|318.35|440
1646251500000|2022-03-02 20:05:00|321.92|319.02|321.62|318.72|321.95|319.05|321.5|318.6|415
1646251800000|2022-03-02 20:10:00|321.6|318.7|321.28|318.38|321.85|318.95|321.14|318.24|395
1646252100000|2022-03-02 20:15:00|321.31|318.41|321.41|318.51|321.44|318.54|321.07|318.17|390
1646252400000|2022-03-02 20:20:00|321.42|318.52|321.48|318.58|321.72|318.82|321.13|318.23|362
1646252700000|2022-03-02 20:25:00|321.51|318.61|321.76|318.86|321.8|318.9|321.32|318.42|317
1646253000000|2022-03-02 20:30:00|321.77|318.87|322.28|319.38|322.46|319.56|321.52|318.62|389
1646253300000|2022-03-02 20:35:00|322.27|319.37|322.02|319.12|322.42|319.52|321.97|319.07|438
1646253600000|2022-03-02 20:40:00|322.01|319.11|322.07|319.17|322.17|319.27|321.8|318.9|425
1646253900000|2022-03-02 20:45:00|322.08|319.18|322.06|319.16|322.19|319.29|321.61|318.71|434
1646254200000|2022-03-02 20:50:00|322.07|319.17|321.97|319.07|322.34|319.44|321.96|319.06|485
1646254500000|2022-03-02 20:55:00|321.98|319.08|321.96|319.06|322.07|319.17|321.72|318.82|471
1646254800000|2022-03-02 21:00:00|321.95|319.05|321.76|318.86|322.02|319.12|321.75|318.85|396
1646255100000|2022-03-02 21:05:00|321.75|318.85|321.44|318.54|321.84|318.94|321.26|318.36|333
1646255400000|2022-03-02 21:10:00|321.43|318.53|321.4|318.5|321.55|318.65|321.26|318.36|266
1646255700000|2022-03-02 21:15:00|321.39|318.49|321.97|319.07|322|319.1|321.35|318.45|301
1646256000000|2022-03-02 21:20:00|321.99|319.09|321.72|318.82|322.1|319.2|321.68|318.78|339
1646256300000|2022-03-02 21:25:00|321.73|318.83|321.7|318.8|321.89|318.99|321.68|318.78|265
1646256600000|2022-03-02 21:30:00|321.69|318.79|321.72|318.82|321.83|318.93|321.57|318.67|234
1646256900000|2022-03-02 21:35:00|321.73|318.83|321.72|318.82|321.92|319.02|321.59|318.69|228
1646257200000|2022-03-02 21:40:00|321.71|318.81|321.96|319.06|322.01|319.11|321.71|318.81|262
1646257500000|2022-03-02 21:45:00|321.95|319.05|321.91|319.01|322.28|319.38|321.84|318.94|327
1646257800000|2022-03-02 21:50:00|321.93|319.03|322.48|319.58|322.52|319.62|321.93|319.03|339
1646258100000|2022-03-02 21:55:00|322.47|319.57|322.95|320.05|323.03|320.13|322.19|319.29|428
1646258400000|2022-03-02 22:00:00|322.96|320.06|323.78|320.88|323.93|321.03|322.95|320.05|420
1646258700000|2022-03-02 22:05:00|323.79|320.89|322.3|319.4|324.37|321.47|322.3|319.4|441
1646259000000|2022-03-02 22:10:00|322.31|319.41|322.51|319.61|322.7|319.8|322.06|319.16|391
1646259300000|2022-03-02 22:15:00|322.52|319.62|322.33|319.43|322.52|319.62|321.82|318.92|359
1646259600000|2022-03-02 22:20:00|322.31|319.41|322.48|319.58|322.99|320.09|322.3|319.4|355
1646259900000|2022-03-02 22:25:00|322.47|319.57|322.17|319.27|322.6|319.7|322.16|319.26|293
1646260200000|2022-03-02 22:30:00|322.21|319.31|322.38|319.48|322.42|319.52|321.82|318.92|278
1646260500000|2022-03-02 22:35:00|322.42|319.52|322.62|319.72|322.86|319.96|322.4|319.5|314
1646260800000|2022-03-02 22:40:00|322.61|319.71|322.68|319.78|322.77|319.87|322.31|319.41|389
1646261100000|2022-03-02 22:45:00|322.75|319.85|322.17|319.27|322.99|320.09|322.09|319.19|374
1646261400000|2022-03-02 22:50:00|322.18|319.28|321.99|319.09|322.27|319.37|321.82|318.92|288
1646261700000|2022-03-02 22:55:00|322|319.1|321.8|318.9|322.04|319.14|321.76|318.86|296
1646262000000|2022-03-02 23:00:00|321.82|318.92|321.85|318.95|322.12|319.22|321.29|318.39|395
1646262300000|2022-03-02 23:05:00|321.86|318.96|321.71|318.81|322.04|319.14|321.45|318.55|361
1646262600000|2022-03-02 23:10:00|321.7|318.8|321.76|318.86|321.84|318.94|321.22|318.32|338
1646262900000|2022-03-02 23:15:00|321.78|318.88|322.59|319.69|323.33|320.43|321.76|318.86|462
1646263200000|2022-03-02 23:20:00|322.57|319.67|322.39|319.49|322.57|319.67|322.06|319.16|395
1646263500000|2022-03-02 23:25:00|322.4|319.5|321.9|319|322.73|319.83|321.86|318.96|380
1646263800000|2022-03-02 23:30:00|321.91|319.01|322.12|319.22|322.4|319.5|320.95|318.05|459
1646264100000|2022-03-02 23:35:00|322.13|319.23|321.62|318.72|322.13|319.23|321.55|318.65|327
1646264400000|2022-03-02 23:40:00|321.61|318.71|321.41|318.51|321.84|318.94|321.24|318.34|373
1646264700000|2022-03-02 23:45:00|321.44|318.54|321.33|318.43|321.8|318.9|321.15|318.25|388
1646265000000|2022-03-02 23:50:00|321.34|318.44|321.96|319.06|322.08|319.18|321.05|318.15|384
1646265300000|2022-03-02 23:55:00|321.91|319.01|321.78|318.88|321.96|319.06|321.73|318.83|302
1646265600000|2022-03-03 00:00:00|321.79|318.89|320.92|318.02|321.85|318.95|320.86|317.96|444
1646265900000|2022-03-03 00:05:00|320.88|317.98|320.57|317.67|321.29|318.39|320.32|317.42|456
1646266200000|2022-03-03 00:10:00|320.61|317.71|319.7|316.8|320.74|317.84|319.29|316.39|428
1646266500000|2022-03-03 00:15:00|319.69|316.79|320.73|317.83|321.04|318.14|319.61|316.71|438
1646266800000|2022-03-03 00:20:00|320.7|317.8|321.36|318.46|321.62|318.72|320.7|317.8|462
1646267100000|2022-03-03 00:25:00|321.34|318.44|322.19|319.29|322.19|319.29|321.16|318.26|476
1646267400000|2022-03-03 00:30:00|322.18|319.28|322.89|319.99|323.4|320.5|322.03|319.13|535
1646267700000|2022-03-03 00:35:00|322.88|319.98|322.4|319.5|323.08|320.18|322.31|319.41|438
1646268000000|2022-03-03 00:40:00|322.38|319.48|322.28|319.38|322.73|319.83|322.11|319.21|361
1646268300000|2022-03-03 00:45:00|322.27|319.37|322.46|319.56|322.76|319.86|322.18|319.28|331
1646268600000|2022-03-03 00:50:00|322.44|319.54|322.18|319.28|322.82|319.92|322.04|319.14|385
1646268900000|2022-03-03 00:55:00|322.17|319.27|322.01|319.11|322.71|319.81|321.95|319.05|349
1646269200000|2022-03-03 01:00:00|322|319.1|322.16|319.26|322.4|319.5|321.75|318.85|360
1646269500000|2022-03-03 01:05:00|322.19|319.29|321.59|318.69|322.19|319.29|321.56|318.66|314
1646269800000|2022-03-03 01:10:00|321.6|318.7|319.79|316.89|321.61|318.71|319.53|316.63|502
1646270100000|2022-03-03 01:15:00|319.8|316.9|320.48|317.58|320.82|317.92|319.69|316.79|392
1646270400000|2022-03-03 01:20:00|320.49|317.59|321.34|318.44|321.36|318.46|320.38|317.48|384
1646270700000|2022-03-03 01:25:00|321.32|318.42|321.31|318.41|321.53|318.63|320.87|317.97|382
1646271000000|2022-03-03 01:30:00|321.33|318.43|322.11|319.21|322.3|319.4|321.29|318.39|460
1646271300000|2022-03-03 01:35:00|322.14|319.24|320.9|318|322.23|319.33|320.9|318|336
1646271600000|2022-03-03 01:40:00|320.89|317.99|320.17|317.27|321.04|318.14|320.02|317.12|419
1646271900000|2022-03-03 01:45:00|320.19|317.29|319.73|316.83|320.37|317.47|319.53|316.63|391
1646272200000|2022-03-03 01:50:00|319.72|316.82|319.89|316.99|319.97|317.07|319.58|316.68|412
1646272500000|2022-03-03 01:55:00|319.88|316.98|319.99|317.09|320.36|317.46|319.62|316.72|415
1646272800000|2022-03-03 02:00:00|319.97|317.07|319.82|316.92|320.16|317.26|319.7|316.8|433
1646273100000|2022-03-03 02:05:00|319.81|316.91|317.66|314.76|320.09|317.19|317.6|314.7|465
1646273400000|2022-03-03 02:10:00|317.64|314.74|317.65|314.75|318.47|315.57|317.63|314.73|476
1646273700000|2022-03-03 02:15:00|317.64|314.74|318.01|315.11|318.11|315.21|317.4|314.5|419
1646274000000|2022-03-03 02:20:00|318|315.1|318.17|315.27|318.32|315.42|317.79|314.89|346
1646274300000|2022-03-03 02:25:00|318.19|315.29|318.39|315.49|318.55|315.65|318.14|315.24|332
1646274600000|2022-03-03 02:30:00|318.4|315.5|316.65|313.75|318.47|315.57|316.01|313.11|514
1646274900000|2022-03-03 02:35:00|316.68|313.78|317.68|314.78|317.9|315|316.33|313.43|440
1646275200000|2022-03-03 02:40:00|317.67|314.77|317.82|314.92|318.18|315.28|317.52|314.62|394
1646275500000|2022-03-03 02:45:00|317.84|314.94|318.02|315.12|318.04|315.14|317.12|314.22|413
1646275800000|2022-03-03 02:50:00|318|315.1|317.57|314.67|318.02|315.12|317.31|314.41|333
1646276100000|2022-03-03 02:55:00|317.56|314.66|318.17|315.27|318.32|315.42|317.13|314.23|461
1646276400000|2022-03-03 03:00:00|318.16|315.26|317.81|314.91|318.28|315.38|317.53|314.63|431
1646276700000|2022-03-03 03:05:00|317.79|314.89|317.27|314.37|317.79|314.89|317.09|314.19|432
1646277000000|2022-03-03 03:10:00|317.26|314.36|317.46|314.56|317.5|314.6|316.94|314.04|391
1646277300000|2022-03-03 03:15:00|317.45|314.55|317.85|314.95|317.88|314.98|317.42|314.52|405
1646277600000|2022-03-03 03:20:00|317.86|314.96|317.97|315.07|318.07|315.17|317.77|314.87|370
1646277900000|2022-03-03 03:25:00|317.99|315.09|317.54|314.64|318.02|315.12|317.45|314.55|367
1646278200000|2022-03-03 03:30:00|317.55|314.65|316.99|314.09|317.71|314.81|316.89|313.99|356
1646278500000|2022-03-03 03:35:00|316.98|314.08|314.59|311.69|317.08|314.18|313.8|310.9|548
1646278800000|2022-03-03 03:40:00|314.56|311.66|316.09|313.19|316.63|313.73|314.49|311.59|573
1646279100000|2022-03-03 03:45:00|316.11|313.21|316.43|313.53|316.63|313.73|314.67|311.77|562
1646279400000|2022-03-03 03:50:00|316.44|313.54|318.57|315.67|318.62|315.72|316.39|313.49|537
1646279700000|2022-03-03 03:55:00|318.56|315.66|319.08|316.18|319.29|316.39|317.89|314.99|435
1646280000000|2022-03-03 04:00:00|319.49|316.59|320.41|317.51|320.41|317.51|319.06|316.16|570
1646280300000|2022-03-03 04:05:00|320.4|317.5|320.55|317.65|320.77|317.87|320.14|317.24|411
1646280600000|2022-03-03 04:10:00|320.53|317.63|320.3|317.4|321.42|318.52|319.89|316.99|496
1646280900000|2022-03-03 04:15:00|320.31|317.41|319.97|317.07|321.09|318.19|319.95|317.05|429
1646281200000|2022-03-03 04:20:00|319.98|317.08|319.81|316.91|320.06|317.16|319.6|316.7|365
1646281500000|2022-03-03 04:25:00|319.8|316.9|319.96|317.06|320.17|317.27|319.69|316.79|379
1646281800000|2022-03-03 04:30:00|319.97|317.07|319.88|316.98|320.12|317.22|319.74|316.84|316
1646282100000|2022-03-03 04:35:00|319.89|316.99|319.06|316.16|320.22|317.32|319.06|316.16|385
1646282400000|2022-03-03 04:40:00|319.08|316.18|318.91|316.01|319.16|316.26|318.66|315.76|389
1646282700000|2022-03-03 04:45:00|318.92|316.02|317.16|314.26|318.92|316.02|317.11|314.21|437
1646283000000|2022-03-03 04:50:00|317.17|314.27|317.16|314.26|317.5|314.6|316.93|314.03|312
1646283300000|2022-03-03 04:55:00|317.17|314.27|318.14|315.24|318.19|315.29|317.17|314.27|363
1646283600000|2022-03-03 05:00:00|318.13|315.23|318.71|315.81|318.73|315.83|318|315.1|317
1646283900000|2022-03-03 05:05:00|318.73|315.83|318.85|315.95|318.87|315.97|318.24|315.34|364
1646284200000|2022-03-03 05:10:00|318.84|315.94|318.88|315.98|319.04|316.14|318.68|315.78|296
1646284500000|2022-03-03 05:15:00|318.89|315.99|318.74|315.84|318.93|316.03|318.67|315.77|219
1646284800000|2022-03-03 05:20:00|318.73|315.83|318.99|316.09|319.04|316.14|318.58|315.68|286
1646285100000|2022-03-03 05:25:00|319|316.1|318.67|315.77|319.22|316.32|318.43|315.53|333
1646285400000|2022-03-03 05:30:00|318.66|315.76|318.21|315.31|318.72|315.82|318|315.1|269
1646285700000|2022-03-03 05:35:00|318.22|315.32|318.57|315.67|318.68|315.78|318.17|315.27|297
1646286000000|2022-03-03 05:40:00|318.58|315.68|318.41|315.51|318.66|315.76|318.19|315.29|283
1646286300000|2022-03-03 05:45:00|318.4|315.5|318.39|315.49|318.55|315.65|317.94|315.04|339
1646286600000|2022-03-03 05:50:00|318.38|315.48|318.83|315.93|318.96|316.06|318.31|315.41|283
1646286900000|2022-03-03 05:55:00|318.82|315.92|318.55|315.65|318.92|316.02|318.55|315.65|310
1646287200000|2022-03-03 06:00:00|318.5|315.6|318.82|315.92|318.82|315.92|318.41|315.51|380
1646287500000|2022-03-03 06:05:00|318.83|315.93|317.6|314.7|318.83|315.93|317.46|314.56|391
1646287800000|2022-03-03 06:10:00|317.61|314.71|316.11|313.21|317.66|314.76|315.99|313.09|538
1646288100000|2022-03-03 06:15:00|316.2|313.3|317.49|314.59|317.62|314.72|316.03|313.13|494
1646288400000|2022-03-03 06:20:00|317.52|314.62|317.54|314.64|317.83|314.93|317.36|314.46|411
1646288700000|2022-03-03 06:25:00|317.53|314.63|317.69|314.79|317.79|314.89|317.32|314.42|365
1646289000000|2022-03-03 06:30:00|317.7|314.8|319.01|316.11|319.09|316.19|317.39|314.49|430
1646289300000|2022-03-03 06:35:00|319|316.1|319.22|316.32|319.45|316.55|318.81|315.91|383
1646289600000|2022-03-03 06:40:00|319.21|316.31|319.45|316.55|319.52|316.62|318.88|315.98|380
1646289900000|2022-03-03 06:45:00|319.44|316.54|319.81|316.91|320.02|317.12|319.44|316.54|421
1646290200000|2022-03-03 06:50:00|319.8|316.9|320.16|317.26|320.17|317.27|319.36|316.46|409
1646290500000|2022-03-03 06:55:00|320.15|317.25|322|319.1|322.91|320.01|320.09|317.19|465
1646290800000|2022-03-03 07:00:00|321.98|319.08|322.49|319.59|322.68|319.78|321.8|318.9|455
1646291100000|2022-03-03 07:05:00|322.47|319.57|322.27|319.37|322.67|319.77|322.1|319.2|425
1646291400000|2022-03-03 07:10:00|322.28|319.38|321.32|318.42|322.7|319.8|321.32|318.42|468
1646291700000|2022-03-03 07:15:00|321.33|318.43|319.97|317.07|321.51|318.61|319.9|317|451
1646292000000|2022-03-03 07:20:00|319.96|317.06|319.91|317.01|320.16|317.26|319.71|316.81|313
1646292300000|2022-03-03 07:25:00|319.9|317|320.3|317.4|320.55|317.65|319.86|316.96|309
1646292600000|2022-03-03 07:30:00|320.31|317.41|320.2|317.3|320.68|317.78|320.2|317.3|326
1646292900000|2022-03-03 07:35:00|320.21|317.31|319.89|316.99|320.35|317.45|319.79|316.89|311
1646293200000|2022-03-03 07:40:00|319.88|316.98|319.38|316.48|319.88|316.98|319.15|316.25|299
1646293500000|2022-03-03 07:45:00|319.37|316.47|319.65|316.75|319.65|316.75|319.1|316.2|388
1646293800000|2022-03-03 07:50:00|319.64|316.74|319.45|316.55|319.64|316.74|319.25|316.35|336
1646294100000|2022-03-03 07:55:00|319.46|316.56|319.42|316.52|319.46|316.56|318.49|315.59|371
1646294400000|2022-03-03 08:00:00|319.41|316.51|319.5|316.6|319.76|316.86|319.31|316.41|398
1646294700000|2022-03-03 08:05:00|319.51|316.61|320|317.1|320.02|317.12|318.98|316.08|382
1646295000000|2022-03-03 08:10:00|319.99|317.09|320.6|317.7|320.61|317.71|319.84|316.94|329
1646295300000|2022-03-03 08:15:00|320.61|317.71|320.59|317.69|320.86|317.96|320.31|317.41|426
1646295600000|2022-03-03 08:20:00|320.57|317.67|320.42|317.52|320.7|317.8|320.31|317.41|290
1646295900000|2022-03-03 08:25:00|320.41|317.51|320.58|317.68|320.65|317.75|320.1|317.2|320
1646296200000|2022-03-03 08:30:00|320.59|317.69|319.84|316.94|320.89|317.99|319.81|316.91|383
1646296500000|2022-03-03 08:35:00|319.83|316.93|319.15|316.25|319.87|316.97|318.91|316.01|498
1646296800000|2022-03-03 08:40:00|319.16|316.26|319.6|316.7|319.72|316.82|319.14|316.24|359
1646297100000|2022-03-03 08:45:00|319.58|316.68|319.53|316.63|319.77|316.87|319.46|316.56|379
1646297400000|2022-03-03 08:50:00|319.52|316.62|319.03|316.13|319.55|316.65|318.91|316.01|398
1646297700000|2022-03-03 08:55:00|319.04|316.14|318.83|315.93|319.06|316.16|318.47|315.57|328
1646298000000|2022-03-03 09:00:00|318.82|315.92|318.67|315.77|319.05|316.15|318.6|315.7|322
1646298300000|2022-03-03 09:05:00|318.66|315.76|317.79|314.89|318.68|315.78|317.69|314.79|388
1646298600000|2022-03-03 09:10:00|317.82|314.92|318.01|315.11|318.03|315.13|317.73|314.83|313
1646298900000|2022-03-03 09:15:00|317.99|315.09|317.96|315.06|318.05|315.15|317.8|314.9|348
1646299200000|2022-03-03 09:20:00|317.95|315.05|317.99|315.09|317.99|315.09|317.67|314.77|390
1646299500000|2022-03-03 09:25:00|318|315.1|318.14|315.24|318.49|315.59|317.98|315.08|394
1646299800000|2022-03-03 09:30:00|318.13|315.23|318.18|315.28|318.2|315.3|317.39|314.49|440
1646300100000|2022-03-03 09:35:00|318.19|315.29|317.72|314.82|318.52|315.62|317.19|314.29|404
1646300400000|2022-03-03 09:40:00|317.73|314.83|318.02|315.12|318.28|315.38|317.73|314.83|323
1646300700000|2022-03-03 09:45:00|318.03|315.13|318.31|315.41|318.62|315.72|318.03|315.13|341
1646301000000|2022-03-03 09:50:00|318.3|315.4|317.96|315.06|318.44|315.54|317.91|315.01|358
1646301300000|2022-03-03 09:55:00|317.95|315.05|317.54|314.64|317.97|315.07|317.2|314.3|372
1646301600000|2022-03-03 10:00:00|317.51|314.61|317.09|314.19|317.81|314.91|317.09|314.19|335
1646301900000|2022-03-03 10:05:00|317.1|314.2|317.06|314.16|317.17|314.27|316.73|313.83|339
1646302200000|2022-03-03 10:10:00|317.08|314.18|317.12|314.22|317.2|314.3|316.86|313.96|313
1646302500000|2022-03-03 10:15:00|317.07|314.17|317.65|314.75|317.87|314.97|317.07|314.17|302
1646302800000|2022-03-03 10:20:00|317.63|314.73|317.75|314.85|318.07|315.17|317.54|314.64|281
1646303100000|2022-03-03 10:25:00|317.73|314.83|317.32|314.42|317.73|314.83|317.17|314.27|301
1646303400000|2022-03-03 10:30:00|317.33|314.43|317.95|315.05|318.07|315.17|317.12|314.22|288
1646303700000|2022-03-03 10:35:00|317.94|315.04|316.6|313.7|317.95|315.05|316.24|313.34|490
1646304000000|2022-03-03 10:40:00|316.62|313.72|317.64|314.74|317.68|314.78|316.6|313.7|367
1646304300000|2022-03-03 10:45:00|317.62|314.72|318.65|315.75|319.73|316.83|317.53|314.63|478
1646304600000|2022-03-03 10:50:00|318.72|315.82|318.91|316.01|318.98|316.08|318.55|315.65|343
1646304900000|2022-03-03 10:55:00|318.9|316|318.88|315.98|318.92|316.02|318.48|315.58|330
1646305200000|2022-03-03 11:00:00|318.89|315.99|319.49|316.59|319.59|316.69|318.67|315.77|381
1646305500000|2022-03-03 11:05:00|319.48|316.58|319.41|316.51|319.93|317.03|318.56|315.66|444
1646305800000|2022-03-03 11:10:00|319.4|316.5|319.51|316.61|319.8|316.9|319.33|316.43|376
1646306100000|2022-03-03 11:15:00|319.58|316.68|320.17|317.27|320.32|317.42|319.32|316.42|373
1646306400000|2022-03-03 11:20:00|320.18|317.28|320.67|317.77|321.06|318.16|320.02|317.12|393
1646306700000|2022-03-03 11:25:00|320.65|317.75|321.38|318.48|321.56|318.66|320.58|317.68|388
1646307000000|2022-03-03 11:30:00|321.37|318.47|321.22|318.32|321.75|318.85|321.19|318.29|381
1646307300000|2022-03-03 11:35:00|321.2|318.3|321.13|318.23|321.36|318.46|321.02|318.12|311
1646307600000|2022-03-03 11:40:00|321.12|318.22|320.62|317.72|321.3|318.4|320.54|317.64|358
1646307900000|2022-03-03 11:45:00|320.61|317.71|320.14|317.24|320.62|317.72|319.91|317.01|328
1646308200000|2022-03-03 11:50:00|320.15|317.25|320.06|317.16|320.27|317.37|319.76|316.86|336
1646308500000|2022-03-03 11:55:00|320.07|317.17|319.4|316.5|320.07|317.17|319.27|316.37|338
1646308800000|2022-03-03 12:00:00|319.39|316.49|320.03|317.13|320.3|317.4|319.35|316.45|302
1646309100000|2022-03-03 12:05:00|320.04|317.14|318.76|315.86|320.29|317.39|318.42|315.52|415
1646309400000|2022-03-03 12:10:00|318.73|315.83|319.13|316.23|319.43|316.53|318.69|315.79|329
1646309700000|2022-03-03 12:15:00|319.14|316.24|320.03|317.13|320.34|317.44|319.13|316.23|305
1646310000000|2022-03-03 12:20:00|320.04|317.14|320.23|317.33|320.46|317.56|319.71|316.81|260
1646310300000|2022-03-03 12:25:00|320.22|317.32|320.95|318.05|321.26|318.36|320.18|317.28|404
1646310600000|2022-03-03 12:30:00|320.96|318.06|320.24|317.34|320.99|318.09|320.04|317.14|460
1646310900000|2022-03-03 12:35:00|320.23|317.33|319.62|316.72|320.58|317.68|319.56|316.66|399
1646311200000|2022-03-03 12:40:00|319.68|316.78|319.15|316.25|319.68|316.78|319.12|316.22|352
1646311500000|2022-03-03 12:45:00|319.14|316.24|318.25|315.35|319.23|316.33|318.19|315.29|322
1646311800000|2022-03-03 12:50:00|318.3|315.4|318.61|315.71|318.67|315.77|318.25|315.35|376
1646312100000|2022-03-03 12:55:00|318.62|315.72|318.72|315.82|318.99|316.09|318.62|315.72|330
1646312400000|2022-03-03 13:00:00|318.73|315.83|318.82|315.92|319.19|316.29|318.6|315.7|359
1646312700000|2022-03-03 13:05:00|318.83|315.93|319.58|316.68|319.61|316.71|318.79|315.89|321
1646313000000|2022-03-03 13:10:00|319.57|316.67|319.51|316.61|319.6|316.7|319.2|316.3|365
1646313300000|2022-03-03 13:15:00|319.5|316.6|319.28|316.38|319.53|316.63|319.2|316.3|286
1646313600000|2022-03-03 13:20:00|319.29|316.39|319.37|316.47|319.63|316.73|318.57|315.67|376
1646313900000|2022-03-03 13:25:00|319.36|316.46|320.2|317.3|320.71|317.81|319.09|316.19|405
1646314200000|2022-03-03 13:30:00|320.19|317.29|318.06|315.16|320.19|317.29|317.49|314.59|408
1646314500000|2022-03-03 13:35:00|318.07|315.17|318.79|315.89|319.12|316.22|317.96|315.06|352
1646314800000|2022-03-03 13:40:00|318.77|315.87|318.82|315.92|319.07|316.17|317.98|315.08|503
1646315100000|2022-03-03 13:45:00|318.81|315.91|318.52|315.62|318.81|315.91|318.27|315.37|400
1646315400000|2022-03-03 13:50:00|318.51|315.61|318.42|315.52|318.69|315.79|318.3|315.4|434
1646315700000|2022-03-03 13:55:00|318.43|315.53|319.45|316.55|319.48|316.58|318.41|315.51|508
1646316000000|2022-03-03 14:00:00|319.43|316.53|319.8|316.9|320.05|317.15|319.42|316.52|510
1646316300000|2022-03-03 14:05:00|319.79|316.89|319.37|316.47|319.93|317.03|319.25|316.35|421
1646316600000|2022-03-03 14:10:00|319.36|316.46|318.65|315.75|319.39|316.49|318.31|315.41|420
1646316900000|2022-03-03 14:15:00|318.66|315.76|318.51|315.61|318.99|316.09|318.38|315.48|375
1646317200000|2022-03-03 14:20:00|318.52|315.62|318.81|315.91|318.86|315.96|317.91|315.01|369
1646317500000|2022-03-03 14:25:00|318.82|315.92|319.3|316.4|319.41|316.51|318.46|315.56|425
1646317800000|2022-03-03 14:30:00|319.27|316.37|318.08|315.18|319.64|316.74|317.97|315.07|487
1646318100000|2022-03-03 14:35:00|318.05|315.15|317.82|314.92|318.1|315.2|317.66|314.76|423
1646318400000|2022-03-03 14:40:00|317.85|314.95|316.52|313.62|317.97|315.07|316.27|313.37|397
1646318700000|2022-03-03 14:45:00|316.53|313.63|315.45|312.55|317.38|314.48|315.21|312.31|498
1646319000000|2022-03-03 14:50:00|315.46|312.56|315.71|312.81|316.07|313.17|315.23|312.33|507
1646319300000|2022-03-03 14:55:00|315.74|312.84|316.43|313.53|316.75|313.85|315.59|312.69|459
1646319600000|2022-03-03 15:00:00|316.42|313.52|316.31|313.41|316.87|313.97|316.02|313.12|541
1646319900000|2022-03-03 15:05:00|316.32|313.42|315.17|312.27|316.42|313.52|314.81|311.91|544
1646320200000|2022-03-03 15:10:00|315.2|312.3|314.27|311.37|315.2|312.3|314.07|311.17|565
1646320500000|2022-03-03 15:15:00|314.35|311.45|313.7|310.8|314.35|311.45|312.76|309.86|588
1646320800000|2022-03-03 15:20:00|313.66|310.76|313.12|310.22|314.35|311.45|312.77|309.87|560
1646321100000|2022-03-03 15:25:00|313.1|310.2|314.01|311.11|314.49|311.59|313.05|310.15|556
1646321400000|2022-03-03 15:30:00|314.02|311.12|313.2|310.3|314.44|311.54|313.17|310.27|474
1646321700000|2022-03-03 15:35:00|313.18|310.28|311.72|308.82|313.19|310.29|311.05|308.15|624
1646322000000|2022-03-03 15:40:00|311.71|308.81|310.81|307.91|312.15|309.25|310.35|307.45|624
1646322300000|2022-03-03 15:45:00|310.88|307.98|312.49|309.59|312.61|309.71|309.19|306.29|657
1646322600000|2022-03-03 15:50:00|312.5|309.6|311.65|308.75|312.68|309.78|311.44|308.54|544
1646322900000|2022-03-03 15:55:00|311.7|308.8|311.45|308.55|311.73|308.83|311.1|308.2|558
1646323200000|2022-03-03 16:00:00|311.47|308.57|310.13|307.23|311.51|308.61|309.63|306.73|632
1646323500000|2022-03-03 16:05:00|310.09|307.19|311.3|308.4|311.4|308.5|309.51|306.61|610
1646323800000|2022-03-03 16:10:00|311.29|308.39|309.82|306.92|311.53|308.63|309.76|306.86|568
1646324100000|2022-03-03 16:15:00|309.81|306.91|311.27|308.37|311.53|308.63|309.77|306.87|549
1646324400000|2022-03-03 16:20:00|311.26|308.36|311.96|309.06|312.26|309.36|311.26|308.36|457
1646324700000|2022-03-03 16:25:00|311.98|309.08|312.23|309.33|312.73|309.83|311.42|308.52|535
1646325000000|2022-03-03 16:30:00|312.21|309.31|311.31|308.41|312.39|309.49|311.17|308.27|485
1646325300000|2022-03-03 16:35:00|311.3|308.4|310.62|307.72|311.57|308.67|310.38|307.48|520
1646325600000|2022-03-03 16:40:00|310.61|307.71|311.22|308.32|311.41|308.51|310.38|307.48|446
1646325900000|2022-03-03 16:45:00|311.21|308.31|311.01|308.11|311.53|308.63|310.84|307.94|470
1646326200000|2022-03-03 16:50:00|311.02|308.12|310.32|307.42|311.02|308.12|310.31|307.41|478
1646326500000|2022-03-03 16:55:00|310.33|307.43|310.41|307.51|310.79|307.89|309.74|306.84|491
1646326800000|2022-03-03 17:00:00|310.4|307.5|310.25|307.35|310.57|307.67|310.13|307.23|434
1646327100000|2022-03-03 17:05:00|310.24|307.34|310.54|307.64|310.54|307.64|309.65|306.75|479
1646327400000|2022-03-03 17:10:00|310.49|307.59|310.62|307.72|311.02|308.12|310.44|307.54|488
1646327700000|2022-03-03 17:15:00|310.61|307.71|310.28|307.38|310.94|308.04|310.26|307.36|505
1646328000000|2022-03-03 17:20:00|310.26|307.36|308.36|305.46|310.48|307.58|308.29|305.39|566
1646328300000|2022-03-03 17:25:00|308.34|305.44|307.86|304.96|308.93|306.03|307.15|304.25|541
1646328600000|2022-03-03 17:30:00|307.88|304.98|310.37|307.47|311.12|308.22|307.2|304.3|681
1646328900000|2022-03-03 17:35:00|310.43|307.53|310.35|307.45|311.53|308.63|310.11|307.21|550
1646329200000|2022-03-03 17:40:00|310.33|307.43|310.88|307.98|310.89|307.99|309.73|306.83|511
1646329500000|2022-03-03 17:45:00|310.94|308.04|311.3|308.4|311.52|308.62|310.22|307.32|508
1646329800000|2022-03-03 17:50:00|311.28|308.38|311.05|308.15|311.28|308.38|310.61|307.71|501
1646330100000|2022-03-03 17:55:00|311.02|308.12|310.68|307.78|311.11|308.21|310.6|307.7|417
1646330400000|2022-03-03 18:00:00|310.71|307.81|311.31|308.41|311.46|308.56|310.11|307.21|477
1646330700000|2022-03-03 18:05:00|311.3|308.4|311.46|308.56|311.79|308.89|311.07|308.17|455
1646331000000|2022-03-03 18:10:00|311.44|308.54|311.27|308.37|311.46|308.56|310.69|307.79|439
1646331300000|2022-03-03 18:15:00|311.22|308.32|311.53|308.63|311.59|308.69|310.85|307.95|450
1646331600000|2022-03-03 18:20:00|311.5|308.6|311.06|308.16|311.64|308.74|310.86|307.96|348
1646331900000|2022-03-03 18:25:00|311.05|308.15|310.93|308.03|311.16|308.26|310.83|307.93|401
1646332200000|2022-03-03 18:30:00|310.91|308.01|310.17|307.27|310.91|308.01|310.01|307.11|390
1646332500000|2022-03-03 18:35:00|310.16|307.26|310.12|307.22|310.34|307.44|309.98|307.08|355
1646332800000|2022-03-03 18:40:00|310.14|307.24|310.04|307.14|310.57|307.67|309.94|307.04|415
1646333100000|2022-03-03 18:45:00|310.03|307.13|310.85|307.95|310.86|307.96|309.85|306.95|435
1646333400000|2022-03-03 18:50:00|310.84|307.94|310.19|307.29|311.38|308.48|310.17|307.27|442
1646333700000|2022-03-03 18:55:00|310.2|307.3|310.94|308.04|310.96|308.06|309.88|306.98|458
1646334000000|2022-03-03 19:00:00|310.93|308.03|310.86|307.96|311.6|308.7|310.77|307.87|416
1646334300000|2022-03-03 19:05:00|310.88|307.98|311.35|308.45|311.72|308.82|310.6|307.7|426
1646334600000|2022-03-03 19:10:00|311.29|308.39|312.09|309.19|312.19|309.29|311.2|308.3|371
1646334900000|2022-03-03 19:15:00|312.1|309.2|311.84|308.94|312.13|309.23|311.83|308.93|399
1646335200000|2022-03-03 19:20:00|311.83|308.93|311.68|308.78|311.86|308.96|311.42|308.52|335
1646335500000|2022-03-03 19:25:00|311.69|308.79|312.12|309.22|312.16|309.26|311.69|308.79|315
1646335800000|2022-03-03 19:30:00|312.13|309.23|312.17|309.27|312.27|309.37|311.76|308.86|363
1646336100000|2022-03-03 19:35:00|312.18|309.28|311.86|308.96|312.26|309.36|311.73|308.83|306
1646336400000|2022-03-03 19:40:00|311.88|308.98|311.65|308.75|312.02|309.12|311.54|308.64|332
1646336700000|2022-03-03 19:45:00|311.66|308.76|310.62|307.72|311.72|308.82|310.62|307.72|359
1646337000000|2022-03-03 19:50:00|310.63|307.73|311.49|308.59|311.52|308.62|310.26|307.36|455
1646337300000|2022-03-03 19:55:00|311.48|308.58|311.36|308.46|311.69|308.79|310.96|308.06|490
1646337600000|2022-03-03 20:00:00|311.37|308.47|310.58|307.68|311.37|308.47|310.12|307.22|521
1646337900000|2022-03-03 20:05:00|310.62|307.72|310.74|307.84|311.74|308.84|310.35|307.45|518
1646338200000|2022-03-03 20:10:00|310.75|307.85|310.77|307.87|311.25|308.35|310.66|307.76|419
1646338500000|2022-03-03 20:15:00|310.78|307.88|311.49|308.59|311.73|308.83|310.66|307.76|453
1646338800000|2022-03-03 20:20:00|311.48|308.58|311.82|308.92|312|309.1|311.4|308.5|404
1646339100000|2022-03-03 20:25:00|311.83|308.93|312.36|309.46|312.51|309.61|311.65|308.75|424
1646339400000|2022-03-03 20:30:00|312.34|309.44|311.65|308.75|312.49|309.59|311.48|308.58|455
1646339700000|2022-03-03 20:35:00|311.63|308.73|311.87|308.97|311.91|309.01|311.38|308.48|405
1646340000000|2022-03-03 20:40:00|311.88|308.98|311.64|308.74|311.88|308.98|310.88|307.98|530
1646340300000|2022-03-03 20:45:00|311.65|308.75|310.74|307.84|311.8|308.9|310.62|307.72|616
1646340600000|2022-03-03 20:50:00|310.71|307.81|311.97|309.07|312.04|309.14|310.57|307.67|563
1646340900000|2022-03-03 20:55:00|311.96|309.06|312.77|309.87|313.28|310.38|311.72|308.82|531
1646341200000|2022-03-03 21:00:00|312.79|309.89|311.77|308.87|312.85|309.95|311.76|308.86|443
1646341500000|2022-03-03 21:05:00|311.7|308.8|313.08|310.18|313.09|310.19|311.67|308.77|379
1646341800000|2022-03-03 21:10:00|313.1|310.2|313.69|310.79|313.73|310.83|313.09|310.19|327
1646342100000|2022-03-03 21:15:00|313.7|310.8|313.65|310.75|313.79|310.89|313.34|310.44|376
1646342400000|2022-03-03 21:20:00|313.64|310.74|313.15|310.25|313.69|310.79|313.03|310.13|384
1646342700000|2022-03-03 21:25:00|313.14|310.24|313.28|310.38|313.36|310.46|313|310.1|301
1646343000000|2022-03-03 21:30:00|313.26|310.36|312.07|309.17|313.26|310.36|312.03|309.13|392
1646343300000|2022-03-03 21:35:00|312.08|309.18|312.26|309.36|312.43|309.53|311.86|308.96|337
1646343600000|2022-03-03 21:40:00|312.27|309.37|312.72|309.82|312.85|309.95|312.26|309.36|351
1646343900000|2022-03-03 21:45:00|312.71|309.81|313.14|310.24|313.18|310.28|312.23|309.33|416
1646344200000|2022-03-03 21:50:00|313.13|310.23|312.85|309.95|313.13|310.23|311.96|309.06|436
1646344500000|2022-03-03 21:55:00|312.92|310.02|313.71|310.81|313.91|311.01|312.92|310.02|420
1646344800000|2022-03-03 22:00:00|313.68|310.78|314.78|311.88|316.28|313.38|313.56|310.66|510
1646345100000|2022-03-03 22:05:00|314.77|311.87|315.33|312.43|315.5|312.6|314.74|311.84|324
1646345400000|2022-03-03 22:10:00|315.34|312.44|315.12|312.22|315.46|312.56|315|312.1|357
1646345700000|2022-03-03 22:15:00|315.01|312.11|315.48|312.58|315.61|312.71|314.9|312|382
1646346000000|2022-03-03 22:20:00|315.47|312.57|316.26|313.36|316.32|313.42|315.47|312.57|339
1646346300000|2022-03-03 22:25:00|316.25|313.35|317.09|314.19|317.09|314.19|316.23|313.33|315
1646346600000|2022-03-03 22:30:00|317.08|314.18|317.33|314.43|317.4|314.5|316.71|313.81|295
1646346900000|2022-03-03 22:35:00|317.32|314.42|316.92|314.02|317.32|314.42|316.2|313.3|432
1646347200000|2022-03-03 22:40:00|316.96|314.06|317.29|314.39|317.47|314.57|316.86|313.96|358
1646347500000|2022-03-03 22:45:00|317.31|314.41|316.31|313.41|317.32|314.42|316.2|313.3|408
1646347800000|2022-03-03 22:50:00|316.32|313.42|316.44|313.54|316.47|313.57|316.15|313.25|327
1646348100000|2022-03-03 22:55:00|316.58|313.68|316.71|313.81|317.02|314.12|316.25|313.35|294
1646348400000|2022-03-03 23:00:00|316.69|313.79|316.57|313.67|317.4|314.5|316.42|313.52|460
1646348700000|2022-03-03 23:05:00|316.52|313.62|316.46|313.56|316.65|313.75|316.31|313.41|379
1646349000000|2022-03-03 23:10:00|316.44|313.54|317.41|314.51|317.5|314.6|316.3|313.4|378
1646349300000|2022-03-03 23:15:00|317.42|314.52|317.34|314.44|317.52|314.62|317.05|314.15|363
1646349600000|2022-03-03 23:20:00|317.33|314.43|317.44|314.54|317.57|314.67|317.33|314.43|354
1646349900000|2022-03-03 23:25:00|317.47|314.57|316.93|314.03|317.58|314.68|316.8|313.9|443
1646350200000|2022-03-03 23:30:00|316.91|314.01|316.37|313.47|317.28|314.38|316.34|313.44|444
1646350500000|2022-03-03 23:35:00|316.36|313.46|316.45|313.55|316.65|313.75|316.11|313.21|351
1646350800000|2022-03-03 23:40:00|316.46|313.56|317.15|314.25|317.18|314.28|316.42|313.52|347
1646351100000|2022-03-03 23:45:00|317.14|314.24|316.85|313.95|317.14|314.24|316.55|313.65|399
1646351400000|2022-03-03 23:50:00|316.86|313.96|316.75|313.85|317.07|314.17|316.46|313.56|387
1646351700000|2022-03-03 23:55:00|316.77|313.87|316.74|313.84|316.89|313.99|316.48|313.58|350
1646352000000|2022-03-04 00:00:00|316.8|313.9|316.78|313.88|316.88|313.98|316.2|313.3|420
1646352300000|2022-03-04 00:05:00|316.77|313.87|314.93|312.03|316.82|313.92|314.87|311.97|464
1646352600000|2022-03-04 00:10:00|314.95|312.05|315.03|312.13|315.68|312.78|314.76|311.86|565
1646352900000|2022-03-04 00:15:00|315.04|312.14|314.72|311.82|315.3|312.4|314.48|311.58|466
1646353200000|2022-03-04 00:20:00|314.73|311.83|314.37|311.47|315.35|312.45|314.27|311.37|372
1646353500000|2022-03-04 00:25:00|314.38|311.48|315.24|312.34|315.5|312.6|314.33|311.43|364
1646353800000|2022-03-04 00:30:00|315.23|312.33|315.07|312.17|315.68|312.78|314.48|311.58|449
1646354100000|2022-03-04 00:35:00|315.08|312.18|314.62|311.72|316.12|313.22|314.6|311.7|516
1646354400000|2022-03-04 00:40:00|314.63|311.73|312.62|309.72|314.7|311.8|312.48|309.58|500
1646354700000|2022-03-04 00:45:00|312.61|309.71|309.05|306.15|312.77|309.87|308.87|305.97|681
1646355000000|2022-03-04 00:50:00|309.02|306.12|308.1|305.2|309.27|306.37|307.78|304.88|661
1646355300000|2022-03-04 00:55:00|308.07|305.17|309.33|306.43|309.61|306.71|307.86|304.96|606
1646355600000|2022-03-04 01:00:00|309.34|306.44|309.18|306.28|309.34|306.44|307.87|304.97|638
1646355900000|2022-03-04 01:05:00|309.15|306.25|304.87|301.97|309.62|306.72|304.73|301.83|565
1646356200000|2022-03-04 01:10:00|304.89|301.99|306.67|303.77|306.87|303.97|304.13|301.23|656
1646356500000|2022-03-04 01:15:00|306.62|303.72|305.62|302.72|307.38|304.48|305.61|302.71|608
1646356800000|2022-03-04 01:20:00|305.63|302.73|308.05|305.15|308.48|305.58|305.53|302.63|610
1646357100000|2022-03-04 01:25:00|308.11|305.21|308|305.1|308.36|305.46|307.41|304.51|511
1646357400000|2022-03-04 01:30:00|308.01|305.11|308.17|305.27|308.25|305.35|306.97|304.07|571
1646357700000|2022-03-04 01:35:00|308.18|305.28|308.22|305.32|308.76|305.86|307.92|305.02|480
1646358000000|2022-03-04 01:40:00|308.19|305.29|308.77|305.87|310.19|307.29|308.19|305.29|581
1646358300000|2022-03-04 01:45:00|308.81|305.91|307.44|304.54|308.97|306.07|307.23|304.33|508
1646358600000|2022-03-04 01:50:00|307.43|304.53|306.98|304.08|307.63|304.73|306.94|304.04|580
1646358900000|2022-03-04 01:55:00|307.01|304.11|307.52|304.62|307.79|304.89|307.01|304.11|510
1646359200000|2022-03-04 02:00:00|307.54|304.64|306.79|303.89|307.56|304.66|306.48|303.58|506
1646359500000|2022-03-04 02:05:00|306.78|303.88|305.92|303.02|307.23|304.33|305.78|302.88|447
1646359800000|2022-03-04 02:10:00|305.91|303.01|306.29|303.39|306.55|303.65|305.87|302.97|362
1646360100000|2022-03-04 02:15:00|306.3|303.4|306.36|303.46|306.41|303.51|306.08|303.18|368
1646360400000|2022-03-04 02:20:00|306.33|303.43|306.08|303.18|306.59|303.69|305.83|302.93|388
1646360700000|2022-03-04 02:25:00|306.09|303.19|306.43|303.53|306.6|303.7|305.96|303.06|388
1646361000000|2022-03-04 02:30:00|306.42|303.52|306.24|303.34|306.54|303.64|306.08|303.18|413
1646361300000|2022-03-04 02:35:00|306.21|303.31|307.07|304.17|307.26|304.36|306.2|303.3|341
1646361600000|2022-03-04 02:40:00|307.06|304.16|307.05|304.15|307.44|304.54|307.04|304.14|360
1646361900000|2022-03-04 02:45:00|307.06|304.16|307.13|304.23|307.31|304.41|306.66|303.76|354
1646362200000|2022-03-04 02:50:00|307.15|304.25|306.49|303.59|307.19|304.29|306.45|303.55|345
1646362500000|2022-03-04 02:55:00|306.48|303.58|306.43|303.53|306.61|303.71|306.2|303.3|363
1646362800000|2022-03-04 03:00:00|306.44|303.54|306.12|303.22|306.85|303.95|305.96|303.06|357
1646363100000|2022-03-04 03:05:00|306.14|303.24|305.85|302.95|306.15|303.25|305.79|302.89|372
1646363400000|2022-03-04 03:10:00|305.86|302.96|305.93|303.03|306.16|303.26|305.83|302.93|415
1646363700000|2022-03-04 03:15:00|305.9|303|304.61|301.71|306.02|303.12|304.45|301.55|396
1646364000000|2022-03-04 03:20:00|304.6|301.7|306.63|303.73|306.74|303.84|304.25|301.35|537
1646364300000|2022-03-04 03:25:00|306.68|303.78|306.49|303.59|307.5|304.6|306.42|303.52|389
1646364600000|2022-03-04 03:30:00|306.51|303.61|305.83|302.93|306.63|303.73|305.65|302.75|388
1646364900000|2022-03-04 03:35:00|305.85|302.95|306.52|303.62|306.73|303.83|305.75|302.85|453
1646365200000|2022-03-04 03:40:00|306.53|303.63|306.8|303.9|306.86|303.96|305.99|303.09|416
1646365500000|2022-03-04 03:45:00|306.73|303.83|307.16|304.26|307.27|304.37|306.4|303.5|402
1646365800000|2022-03-04 03:50:00|307.18|304.28|307.53|304.63|307.54|304.64|307.04|304.14|410
1646366100000|2022-03-04 03:55:00|307.52|304.62|307.73|304.83|307.87|304.97|307.4|304.5|355
1646366400000|2022-03-04 04:00:00|307.72|304.82|307.23|304.33|307.88|304.98|307.08|304.18|410
1646366700000|2022-03-04 04:05:00|307.22|304.32|307.49|304.59|307.57|304.67|306.92|304.02|383
1646367000000|2022-03-04 04:10:00|307.46|304.56|307.08|304.18|307.58|304.68|307.02|304.12|357
1646367300000|2022-03-04 04:15:00|307.07|304.17|307.04|304.14|307.43|304.53|306.48|303.58|404
1646367600000|2022-03-04 04:20:00|307.03|304.13|307.37|304.47|307.38|304.48|306.64|303.74|443
1646367900000|2022-03-04 04:25:00|307.36|304.46|307.46|304.56|307.87|304.97|307.35|304.45|390
1646368200000|2022-03-04 04:30:00|307.44|304.54|307.05|304.15|307.58|304.68|307.05|304.15|333
1646368500000|2022-03-04 04:35:00|307.06|304.16|307.42|304.52|307.43|304.53|306.97|304.07|385
1646368800000|2022-03-04 04:40:00|307.41|304.51|308.7|305.8|308.73|305.83|307.4|304.5|452
1646369100000|2022-03-04 04:45:00|308.72|305.82|309.58|306.68|309.95|307.05|308.65|305.75|525
1646369400000|2022-03-04 04:50:00|309.57|306.67|310.26|307.36|310.43|307.53|309.57|306.67|283
1646369700000|2022-03-04 04:55:00|310.25|307.35|308.69|305.79|310.28|307.38|308.66|305.76|330
1646370000000|2022-03-04 05:00:00|308.71|305.81|308.68|305.78|308.72|305.82|307.97|305.07|410
1646370300000|2022-03-04 05:05:00|308.65|305.75|308.65|305.75|308.84|305.94|308.55|305.65|332
1646370600000|2022-03-04 05:10:00|308.67|305.77|308.7|305.8|308.92|306.02|308.56|305.66|287
1646370900000|2022-03-04 05:15:00|308.73|305.83|308.54|305.64|308.89|305.99|308.48|305.58|330
1646371200000|2022-03-04 05:20:00|308.55|305.65|308.4|305.5|308.67|305.77|308.22|305.32|341
1646371500000|2022-03-04 05:25:00|308.41|305.51|308.08|305.18|308.41|305.51|308|305.1|397
1646371800000|2022-03-04 05:30:00|308.07|305.17|308.08|305.18|308.21|305.31|307.78|304.88|332
1646372100000|2022-03-04 05:35:00|308.07|305.17|307.52|304.62|308.25|305.35|307.51|304.61|372
1646372400000|2022-03-04 05:40:00|307.51|304.61|307.43|304.53|307.74|304.84|307.34|304.44|229
1646372700000|2022-03-04 05:45:00|307.42|304.52|306.92|304.02|307.87|304.97|306.91|304.01|309
1646373000000|2022-03-04 05:50:00|306.93|304.03|307.69|304.79|307.73|304.83|306.69|303.79|367
1646373300000|2022-03-04 05:55:00|307.7|304.8|307.79|304.89|307.94|305.04|307.55|304.65|368
1646373600000|2022-03-04 06:00:00|307.78|304.88|307.73|304.83|307.81|304.91|307.66|304.76|262
1646373900000|2022-03-04 06:05:00|307.75|304.85|308.5|305.6|308.63|305.73|307.72|304.82|346
1646374200000|2022-03-04 06:10:00|308.51|305.61|308.47|305.57|308.72|305.82|308.4|305.5|312
1646374500000|2022-03-04 06:15:00|308.43|305.53|308.21|305.31|308.48|305.58|307.99|305.09|311
1646374800000|2022-03-04 06:20:00|308.2|305.3|307.76|304.86|308.26|305.36|307.75|304.85|361
1646375100000|2022-03-04 06:25:00|307.77|304.87|307.96|305.06|308.01|305.11|307.75|304.85|320
1646375400000|2022-03-04 06:30:00|307.95|305.05|307.54|304.64|307.99|305.09|307.49|304.59|322
1646375700000|2022-03-04 06:35:00|307.53|304.63|307.53|304.63|307.65|304.75|307.22|304.32|360
1646376000000|2022-03-04 06:40:00|307.52|304.62|307.31|304.41|307.53|304.63|307.16|304.26|359
1646376300000|2022-03-04 06:45:00|307.3|304.4|307.5|304.6|307.51|304.61|306.99|304.09|328
1646376600000|2022-03-04 06:50:00|307.49|304.59|307.94|305.04|308.07|305.17|307.47|304.57|314
1646376900000|2022-03-04 06:55:00|307.93|305.03|308|305.1|308.09|305.19|307.82|304.92|344
1646377200000|2022-03-04 07:00:00|307.98|305.08|307.63|304.73|308.15|305.25|307.46|304.56|429
1646377500000|2022-03-04 07:05:00|307.64|304.74|308.25|305.35|308.33|305.43|307.49|304.59|453
1646377800000|2022-03-04 07:10:00|308.22|305.32|307.28|304.38|308.32|305.42|306.9|304|484
1646378100000|2022-03-04 07:15:00|307.26|304.36|306.94|304.04|307.85|304.95|306.81|303.91|428
1646378400000|2022-03-04 07:20:00|306.92|304.02|306.88|303.98|307.22|304.32|306.7|303.8|436
1646378700000|2022-03-04 07:25:00|306.89|303.99|307.13|304.23|307.43|304.53|306.78|303.88|416
1646379000000|2022-03-04 07:30:00|307.14|304.24|307.19|304.29|307.34|304.44|307|304.1|359
1646379300000|2022-03-04 07:35:00|307.17|304.27|307.02|304.12|307.23|304.33|306.87|303.97|337
1646379600000|2022-03-04 07:40:00|307.03|304.13|306.84|303.94|307.13|304.23|306.73|303.83|320
1646379900000|2022-03-04 07:45:00|306.85|303.95|306.97|304.07|307.14|304.24|306.46|303.56|302
1646380200000|2022-03-04 07:50:00|306.98|304.08|307.5|304.6|307.61|304.71|306.9|304|360
1646380500000|2022-03-04 07:55:00|307.49|304.59|307.68|304.78|307.75|304.85|307.47|304.57|344
1646380800000|2022-03-04 08:00:00|307.69|304.79|307.14|304.24|307.97|305.07|307.14|304.24|375
1646381100000|2022-03-04 08:05:00|307.17|304.27|308.4|305.5|308.53|305.63|307.12|304.22|407
1646381400000|2022-03-04 08:10:00|308.5|305.6|308.56|305.66|309.04|306.14|308.44|305.54|475
1646381700000|2022-03-04 08:15:00|308.57|305.67|308.47|305.57|308.59|305.69|308.16|305.26|440
1646382000000|2022-03-04 08:20:00|308.44|305.54|307.92|305.02|308.63|305.73|307.79|304.89|408
1646382300000|2022-03-04 08:25:00|307.86|304.96|306.86|303.96|307.86|304.96|306.72|303.82|462
1646382600000|2022-03-04 08:30:00|306.87|303.97|304.07|301.17|306.9|304|303.49|300.59|603
1646382900000|2022-03-04 08:35:00|304.12|301.22|307.64|304.74|308.45|305.55|303.58|300.68|637
1646383200000|2022-03-04 08:40:00|307.61|304.71|307.44|304.54|308.11|305.21|306.77|303.87|571
1646383500000|2022-03-04 08:45:00|307.43|304.53|308.24|305.34|308.46|305.56|307.15|304.25|535
1646383800000|2022-03-04 08:50:00|308.25|305.35|308.44|305.54|308.53|305.63|307.93|305.03|428
1646384100000|2022-03-04 08:55:00|308.41|305.51|308.96|306.06|309|306.1|308.25|305.35|439
1646384400000|2022-03-04 09:00:00|308.98|306.08|309.77|306.87|310.05|307.15|308.63|305.73|468
1646384700000|2022-03-04 09:05:00|309.75|306.85|309.35|306.45|309.91|307.01|309.27|306.37|399
1646385000000|2022-03-04 09:10:00|309.33|306.43|308.68|305.78|309.35|306.45|308.56|305.66|357
1646385300000|2022-03-04 09:15:00|308.67|305.77|307.63|304.73|308.69|305.79|306.52|303.62|498
1646385600000|2022-03-04 09:20:00|307.62|304.72|308.37|305.47|308.64|305.74|307.61|304.71|488
1646385900000|2022-03-04 09:25:00|308.4|305.5|308.55|305.65|308.88|305.98|308.31|305.41|476
1646386200000|2022-03-04 09:30:00|308.54|305.64|308.49|305.59|308.91|306.01|308.34|305.44|504
1646386500000|2022-03-04 09:35:00|308.5|305.6|308.6|305.7|308.96|306.06|308.34|305.44|357
1646386800000|2022-03-04 09:40:00|308.59|305.69|308.17|305.27|308.59|305.69|308.13|305.23|293
1646387100000|2022-03-04 09:45:00|308.16|305.26|307.91|305.01|308.59|305.69|307.8|304.9|359
1646387400000|2022-03-04 09:50:00|307.9|305|308.33|305.43|308.57|305.67|307.57|304.67|411
1646387700000|2022-03-04 09:55:00|308.38|305.48|308.11|305.21|308.47|305.57|307.78|304.88|432
1646388000000|2022-03-04 10:00:00|308.12|305.22|308.54|305.64|308.55|305.65|307.95|305.05|301
1646388300000|2022-03-04 10:05:00|308.53|305.63|308.43|305.53|308.8|305.9|308.4|305.5|306
1646388600000|2022-03-04 10:10:00|308.44|305.54|309.11|306.21|309.14|306.24|308.28|305.38|347
1646388900000|2022-03-04 10:15:00|309.14|306.24|309.05|306.15|309.3|306.4|308.95|306.05|343
1646389200000|2022-03-04 10:20:00|309.07|306.17|308.7|305.8|309.58|306.68|308.48|305.58|428
1646389500000|2022-03-04 10:25:00|308.71|305.81|309.49|306.59|309.55|306.65|308.7|305.8|337
1646389800000|2022-03-04 10:30:00|309.5|306.6|309.53|306.63|309.88|306.98|309.24|306.34|336
1646390100000|2022-03-04 10:35:00|309.5|306.6|309.72|306.82|309.88|306.98|309.37|306.47|389
1646390400000|2022-03-04 10:40:00|309.71|306.81|309.44|306.54|309.9|307|309.39|306.49|318
1646390700000|2022-03-04 10:45:00|309.43|306.53|309.4|306.5|309.6|306.7|309.3|306.4|276
1646391000000|2022-03-04 10:50:00|309.39|306.49|309.33|306.43|309.59|306.69|309.16|306.26|299
1646391300000|2022-03-04 10:55:00|309.32|306.42|308.9|306|309.32|306.42|308.78|305.88|341
1646391600000|2022-03-04 11:00:00|308.95|306.05|309.57|306.67|309.57|306.67|308.64|305.74|370
1646391900000|2022-03-04 11:05:00|309.58|306.68|309.43|306.53|309.94|307.04|309.4|306.5|286
1646392200000|2022-03-04 11:10:00|309.42|306.52|309.58|306.68|309.66|306.76|309.38|306.48|292
1646392500000|2022-03-04 11:15:00|309.59|306.69|309.14|306.24|309.71|306.81|309.03|306.13|380
1646392800000|2022-03-04 11:20:00|309.11|306.21|309.59|306.69|309.62|306.72|308.96|306.06|360
1646393100000|2022-03-04 11:25:00|309.58|306.68|309.78|306.88|309.78|306.88|309.44|306.54|269
1646393400000|2022-03-04 11:30:00|309.77|306.87|309.67|306.77|309.95|307.05|309.33|306.43|369
1646393700000|2022-03-04 11:35:00|309.65|306.75|309.57|306.67|309.94|307.04|309.54|306.64|318
1646394000000|2022-03-04 11:40:00|309.56|306.66|309.4|306.5|309.81|306.91|309.22|306.32|315
1646394300000|2022-03-04 11:45:00|309.39|306.49|309.82|306.92|310.04|307.14|309.16|306.26|372
1646394600000|2022-03-04 11:50:00|309.8|306.9|310.51|307.61|310.62|307.72|309.73|306.83|355
1646394900000|2022-03-04 11:55:00|310.5|307.6|309.46|306.56|310.51|307.61|309.28|306.38|456
1646395200000|2022-03-04 12:00:00|309.47|306.57|310.04|307.14|310.08|307.18|309.43|306.53|435
1646395500000|2022-03-04 12:05:00|310.05|307.15|308.76|305.86|310.21|307.31|308.76|305.86|393
1646395800000|2022-03-04 12:10:00|308.74|305.84|309.14|306.24|309.27|306.37|308.35|305.45|390
1646396100000|2022-03-04 12:15:00|309.15|306.25|309.36|306.46|309.59|306.69|309.03|306.13|354
1646396400000|2022-03-04 12:20:00|309.37|306.47|308.78|305.88|309.45|306.55|308.55|305.65|330
1646396700000|2022-03-04 12:25:00|308.76|305.86|307.64|304.74|308.76|305.86|307.5|304.6|440
1646397000000|2022-03-04 12:30:00|307.63|304.73|307.76|304.86|308.02|305.12|307.15|304.25|387
1646397300000|2022-03-04 12:35:00|307.75|304.85|308.69|305.79|308.72|305.82|307.71|304.81|360
1646397600000|2022-03-04 12:40:00|308.7|305.8|308.77|305.87|309.13|306.23|308.56|305.66|378
1646397900000|2022-03-04 12:45:00|308.79|305.89|308.5|305.6|309.12|306.22|308.46|305.56|384
1646398200000|2022-03-04 12:50:00|308.51|305.61|307.85|304.95|308.52|305.62|307.74|304.84|411
1646398500000|2022-03-04 12:55:00|307.84|304.94|307.74|304.84|308.07|305.17|307.08|304.18|465
1646398800000|2022-03-04 13:00:00|307.73|304.83|307.11|304.21|308.22|305.32|306.89|303.99|437
1646399100000|2022-03-04 13:05:00|307.1|304.2|307.14|304.24|307.45|304.55|306.95|304.05|405
1646399400000|2022-03-04 13:10:00|307.13|304.23|306.54|303.64|307.16|304.26|306.54|303.64|338
1646399700000|2022-03-04 13:15:00|306.55|303.65|306.95|304.05|307.27|304.37|306.55|303.65|414
1646400000000|2022-03-04 13:20:00|306.96|304.06|307.12|304.22|307.45|304.55|306.77|303.87|319
1646400300000|2022-03-04 13:25:00|307.11|304.21|307.9|305|307.95|305.05|307.11|304.21|405
1646400600000|2022-03-04 13:30:00|307.91|305.01|308.44|305.54|309.71|306.81|307.9|305|664
1646400900000|2022-03-04 13:35:00|308.45|305.55|307.2|304.3|308.45|305.55|306.14|303.24|725
1646401200000|2022-03-04 13:40:00|307.24|304.34|306.79|303.89|307.65|304.75|306.74|303.84|516
1646401500000|2022-03-04 13:45:00|306.8|303.9|306.78|303.88|307.16|304.26|306.45|303.55|500
1646401800000|2022-03-04 13:50:00|306.74|303.84|306|303.1|307.07|304.17|305.81|302.91|630
1646402100000|2022-03-04 13:55:00|305.99|303.09|306.1|303.2|306.14|303.24|305.47|302.57|448
1646402400000|2022-03-04 14:00:00|306.13|303.23|306.58|303.68|306.64|303.74|305.96|303.06|416
1646402700000|2022-03-04 14:05:00|306.59|303.69|305.55|302.65|306.72|303.82|305.21|302.31|527
1646403000000|2022-03-04 14:10:00|305.54|302.64|305.42|302.52|305.97|303.07|305.32|302.42|548
1646403300000|2022-03-04 14:15:00|305.43|302.53|304.34|301.44|305.58|302.68|303.46|300.56|729
1646403600000|2022-03-04 14:20:00|304.36|301.46|305.57|302.67|305.93|303.03|304.14|301.24|662
1646403900000|2022-03-04 14:25:00|305.58|302.68|305.45|302.55|305.9|303|305.29|302.39|572
1646404200000|2022-03-04 14:30:00|305.5|302.6|304.95|302.05|306.58|303.68|304.52|301.62|629
1646404500000|2022-03-04 14:35:00|304.93|302.03|305.23|302.33|305.82|302.92|304.93|302.03|510
1646404800000|2022-03-04 14:40:00|305.22|302.32|304.18|301.28|305.24|302.34|304.08|301.18|491
1646405100000|2022-03-04 14:45:00|304.19|301.29|302.77|299.87|304.31|301.41|302.42|299.52|647
1646405400000|2022-03-04 14:50:00|302.73|299.83|302.54|299.64|303.23|300.33|302.29|299.39|554
1646405700000|2022-03-04 14:55:00|302.55|299.65|305.07|302.17|305.32|302.42|302.54|299.64|589
1646406000000|2022-03-04 15:00:00|305.08|302.18|304.11|301.21|305.73|302.83|303.95|301.05|621
1646406300000|2022-03-04 15:05:00|304.1|301.2|304.18|301.28|304.43|301.53|303.36|300.46|521
1646406600000|2022-03-04 15:10:00|304.17|301.27|303.71|300.81|304.25|301.35|302.86|299.96|558
1646406900000|2022-03-04 15:15:00|303.7|300.8|302.68|299.78|303.74|300.84|302.03|299.13|584
1646407200000|2022-03-04 15:20:00|302.66|299.76|303.54|300.64|303.61|300.71|302.27|299.37|551
1646407500000|2022-03-04 15:25:00|303.53|300.63|303.95|301.05|304.35|301.45|302.77|299.87|572
1646407800000|2022-03-04 15:30:00|303.96|301.06|303.15|300.25|303.96|301.06|302.38|299.48|474
1646408100000|2022-03-04 15:35:00|303.18|300.28|303.62|300.72|304.18|301.28|303.16|300.26|463
1646408400000|2022-03-04 15:40:00|303.61|300.71|302.82|299.92|303.98|301.08|302.62|299.72|447
1646408700000|2022-03-04 15:45:00|302.83|299.93|302.7|299.8|303.19|300.29|302.35|299.45|537
1646409000000|2022-03-04 15:50:00|302.71|299.81|303.56|300.66|303.79|300.89|302.53|299.63|476
1646409300000|2022-03-04 15:55:00|303.57|300.67|302.91|300.01|303.61|300.71|302.86|299.96|416
1646409600000|2022-03-04 16:00:00|302.92|300.02|301.83|298.93|303.2|300.3|301.8|298.9|564
1646409900000|2022-03-04 16:05:00|301.87|298.97|302.5|299.6|303.32|300.42|301.4|298.5|608
1646410200000|2022-03-04 16:10:00|302.49|299.59|302.77|299.87|302.78|299.88|301.61|298.71|544
1646410500000|2022-03-04 16:15:00|302.78|299.88|302.56|299.66|303.01|300.11|302.46|299.56|449
1646410800000|2022-03-04 16:20:00|302.57|299.67|302.83|299.93|302.91|300.01|302.17|299.27|448
1646411100000|2022-03-04 16:25:00|302.79|299.89|302.85|299.95|303.13|300.23|302.18|299.28|454
1646411400000|2022-03-04 16:30:00|302.91|300.01|301.93|299.03|303.2|300.3|301.58|298.68|453
1646411700000|2022-03-04 16:35:00|301.95|299.05|302.97|300.07|303.18|300.28|301.82|298.92|506
1646412000000|2022-03-04 16:40:00|302.95|300.05|302.73|299.83|303.03|300.13|302.43|299.53|471
1646412300000|2022-03-04 16:45:00|302.74|299.84|303.2|300.3|303.27|300.37|302.7|299.8|398
1646412600000|2022-03-04 16:50:00|303.21|300.31|302.92|300.02|303.24|300.34|302.72|299.82|358
1646412900000|2022-03-04 16:55:00|302.91|300.01|302.49|299.59|303.04|300.14|302.34|299.44|379
1646413200000|2022-03-04 17:00:00|302.5|299.6|302.36|299.46|302.5|299.6|301.72|298.82|391
1646413500000|2022-03-04 17:05:00|302.35|299.45|302.7|299.8|302.76|299.86|302.35|299.45|305
1646413800000|2022-03-04 17:10:00|302.69|299.79|303.39|300.49|303.65|300.75|302.63|299.73|371
1646414100000|2022-03-04 17:15:00|303.44|300.54|303.19|300.29|303.7|300.8|303.19|300.29|390
1646414400000|2022-03-04 17:20:00|303.2|300.3|303.03|300.13|303.32|300.42|302.99|300.09|302
1646414700000|2022-03-04 17:25:00|303.02|300.12|302.93|300.03|303.14|300.24|302.78|299.88|363
1646415000000|2022-03-04 17:30:00|302.94|300.04|302.83|299.93|303.23|300.33|302.76|299.86|357
1646415300000|2022-03-04 17:35:00|302.82|299.92|303.14|300.24|303.17|300.27|302.82|299.92|325
1646415600000|2022-03-04 17:40:00|303.15|300.25|301.39|298.49|303.3|300.4|301.26|298.36|438
1646415900000|2022-03-04 17:45:00|301.42|298.52|301.79|298.89|301.91|299.01|301.39|298.49|355
1646416200000|2022-03-04 17:50:00|301.77|298.87|302.23|299.33|302.53|299.63|301.7|298.8|300
1646416500000|2022-03-04 17:55:00|302.22|299.32|302.37|299.47|302.55|299.65|302.22|299.32|314
1646416800000|2022-03-04 18:00:00|302.38|299.48|302.97|300.07|303.02|300.12|302.37|299.47|394
1646417100000|2022-03-04 18:05:00|302.98|300.08|302.93|300.03|303.13|300.23|302.87|299.97|302
1646417400000|2022-03-04 18:10:00|302.94|300.04|302.22|299.32|302.97|300.07|302.18|299.28|307
1646417700000|2022-03-04 18:15:00|302.21|299.31|301.87|298.97|302.49|299.59|301.59|298.69|372
1646418000000|2022-03-04 18:20:00|301.86|298.96|301.6|298.7|302.15|299.25|301.6|298.7|262
1646418300000|2022-03-04 18:25:00|301.59|298.69|301.52|298.62|301.76|298.86|301.41|298.51|298
1646418600000|2022-03-04 18:30:00|301.53|298.63|301.48|298.58|301.57|298.67|301.36|298.46|238
1646418900000|2022-03-04 18:35:00|301.47|298.57|301.27|298.37|301.5|298.6|300.86|297.96|271
1646419200000|2022-03-04 18:40:00|301.28|298.38|299.16|296.26|301.28|298.38|298.92|296.02|445
1646419500000|2022-03-04 18:45:00|299.17|296.27|299.36|296.46|299.61|296.71|298.61|295.71|395
1646419800000|2022-03-04 18:50:00|299.39|296.49|299.55|296.65|299.85|296.95|299.34|296.44|369
1646420100000|2022-03-04 18:55:00|299.54|296.64|298.76|295.86|299.93|297.03|298.64|295.74|390
1646420400000|2022-03-04 19:00:00|298.77|295.87|298.13|295.23|299|296.1|297.74|294.84|423
1646420700000|2022-03-04 19:05:00|298.14|295.24|297.56|294.66|298.76|295.86|297.52|294.62|490
1646421000000|2022-03-04 19:10:00|297.55|294.65|297.84|294.94|297.84|294.94|296.67|293.77|594
1646421300000|2022-03-04 19:15:00|297.83|294.93|296.65|293.75|297.88|294.98|296.59|293.69|441
1646421600000|2022-03-04 19:20:00|296.64|293.74|296.95|294.05|297.25|294.35|296.1|293.2|491
1646421900000|2022-03-04 19:25:00|296.94|294.04|297.15|294.25|297.87|294.97|296.93|294.03|482
1646422200000|2022-03-04 19:30:00|297.14|294.24|297.14|294.24|297.36|294.46|296.84|293.94|381
1646422500000|2022-03-04 19:35:00|297.15|294.25|296.42|293.52|297.16|294.26|296.38|293.48|389
1646422800000|2022-03-04 19:40:00|296.45|293.55|295.5|292.6|296.45|293.55|295.03|292.13|510
1646423100000|2022-03-04 19:45:00|295.49|292.59|294.74|291.84|295.6|292.7|294.74|291.84|462
1646423400000|2022-03-04 19:50:00|294.71|291.81|295.05|292.15|295.74|292.84|293.92|291.02|585
1646423700000|2022-03-04 19:55:00|295.06|292.16|294.3|291.4|295.3|292.4|293.68|290.78|526
1646424000000|2022-03-04 20:00:00|294.36|291.46|294.57|291.67|295.22|292.32|293.67|290.77|580
1646424300000|2022-03-04 20:05:00|294.59|291.69|294.4|291.5|294.79|291.89|294.14|291.24|400
1646424600000|2022-03-04 20:10:00|294.43|291.53|292.59|289.69|294.5|291.6|292.14|289.24|486
1646424900000|2022-03-04 20:15:00|292.58|289.68|291.6|288.7|292.71|289.81|291|288.1|596
1646425200000|2022-03-04 20:20:00|291.59|288.69|291.51|288.61|292.62|289.72|291.08|288.18|579
1646425500000|2022-03-04 20:25:00|291.5|288.6|292.86|289.96|293.11|290.21|291|288.1|543
1646425800000|2022-03-04 20:30:00|292.84|289.94|292.3|289.4|292.92|290.02|292.02|289.12|479
1646426100000|2022-03-04 20:35:00|292.32|289.42|292.12|289.22|292.96|290.06|292.02|289.12|443
1646426400000|2022-03-04 20:40:00|292.11|289.21|293.17|290.27|294.07|291.17|291.83|288.93|537
1646426700000|2022-03-04 20:45:00|293.18|290.28|292.55|289.65|293.48|290.58|292.25|289.35|446
1646427000000|2022-03-04 20:50:00|292.54|289.64|293.29|290.39|293.29|290.39|292.48|289.58|476
1646427300000|2022-03-04 20:55:00|293.28|290.38|292.56|289.66|293.52|290.62|292.56|289.66|436
1646427600000|2022-03-04 21:00:00|292.52|289.62|291.96|289.06|293|290.1|291.58|288.68|505
1646427900000|2022-03-04 21:05:00|291.97|289.07|291.75|288.85|292.43|289.53|291.72|288.82|442
1646428200000|2022-03-04 21:10:00|291.74|288.84|291.28|288.38|292.13|289.23|291.16|288.26|397
1646428500000|2022-03-04 21:15:00|291.29|288.39|291.45|288.55|291.49|288.59|290.89|287.99|584
1646428800000|2022-03-04 21:20:00|291.47|288.57|291.8|288.9|291.96|289.06|291.3|288.4|455
1646429100000|2022-03-04 21:25:00|291.77|288.87|291.43|288.53|292.03|289.13|291.3|288.4|370
1646429400000|2022-03-04 21:30:00|291.42|288.52|290.65|287.75|291.52|288.62|290.65|287.75|304
1646429700000|2022-03-04 21:35:00|290.64|287.74|291.58|288.68|291.63|288.73|290.61|287.71|348
1646430000000|2022-03-04 21:40:00|291.59|288.69|292.12|289.22|292.78|289.88|291.58|288.68|388
1646430300000|2022-03-04 21:45:00|292.13|289.23|291.79|288.89|292.25|289.35|291.7|288.8|264
1646430600000|2022-03-04 21:50:00|291.8|288.9|291.16|288.26|292.24|289.34|291.16|288.26|319
1646430900000|2022-03-04 21:55:00|291.14|288.24|291.46|288.56|291.93|289.03|291.02|288.12|298
1646467200000|2022-03-05 08:00:00|292.1|289.2|291.87|288.97|292.56|289.66|291.71|288.81|265
1646467500000|2022-03-05 08:05:00|291.86|288.96|292.07|289.17|292.09|289.19|291.68|288.78|328
1646467800000|2022-03-05 08:10:00|292.06|289.16|291.77|288.87|292.12|289.22|291.72|288.82|377
1646468100000|2022-03-05 08:15:00|291.76|288.86|291.94|289.04|291.94|289.04|291.48|288.58|357
1646468400000|2022-03-05 08:20:00|291.95|289.05|291.68|288.78|292.18|289.28|291.67|288.77|517
1646468700000|2022-03-05 08:25:00|291.67|288.77|291.3|288.4|291.74|288.84|290.86|287.96|485
1646469000000|2022-03-05 08:30:00|291.33|288.43|291.61|288.71|291.67|288.77|291.25|288.35|293
1646469300000|2022-03-05 08:35:00|291.62|288.72|291.92|289.02|291.95|289.05|291.54|288.64|311
1646469600000|2022-03-05 08:40:00|291.93|289.03|293.27|290.37|293.27|290.37|291.75|288.85|352
1646469900000|2022-03-05 08:45:00|293.29|290.39|293.54|290.64|293.69|290.79|292.99|290.09|576
1646470200000|2022-03-05 08:50:00|293.49|290.59|293.13|290.23|293.6|290.7|293.01|290.11|563
1646470500000|2022-03-05 08:55:00|293.14|290.24|293.1|290.2|293.18|290.28|292.79|289.89|287
1646470800000|2022-03-05 09:00:00|293.11|290.21|292.17|289.27|293.21|290.31|292.11|289.21|479
1646471100000|2022-03-05 09:05:00|292.19|289.29|292.46|289.56|292.53|289.63|292.17|289.27|378
1646471400000|2022-03-05 09:10:00|292.45|289.55|292.47|289.57|292.51|289.61|292.1|289.2|370
1646471700000|2022-03-05 09:15:00|292.48|289.58|292.37|289.47|292.64|289.74|292.31|289.41|407
1646472000000|2022-03-05 09:20:00|292.36|289.46|292.98|290.08|293.08|290.18|292.17|289.27|485
1646472300000|2022-03-05 09:25:00|292.96|290.06|292.62|289.72|293.42|290.52|292.48|289.58|504
1646472600000|2022-03-05 09:30:00|292.61|289.71|292.36|289.46|292.61|289.71|292.23|289.33|406
1646472900000|2022-03-05 09:35:00|292.35|289.45|292.07|289.17|292.37|289.47|291.99|289.09|378
1646473200000|2022-03-05 09:40:00|292.09|289.19|292.57|289.67|292.71|289.81|292.09|289.19|377
1646473500000|2022-03-05 09:45:00|292.58|289.68|292.67|289.77|292.67|289.77|292.37|289.47|358
1646473800000|2022-03-05 09:50:00|292.68|289.78|292.71|289.81|292.95|290.05|292.61|289.71|350
1646474100000|2022-03-05 09:55:00|292.72|289.82|292.77|289.87|292.83|289.93|292.61|289.71|353
1646474400000|2022-03-05 10:00:00|292.76|289.86|292.76|289.86|292.93|290.03|292.69|289.79|312
1646474700000|2022-03-05 10:05:00|292.7|289.8|290.46|287.56|292.71|289.81|289.76|286.86|656
1646475000000|2022-03-05 10:10:00|290.45|287.55|291.53|288.63|292.24|289.34|290.45|287.55|686
1646475300000|2022-03-05 10:15:00|291.52|288.62|291.79|288.89|291.88|288.98|291.05|288.15|551
1646475600000|2022-03-05 10:20:00|291.8|288.9|291.05|288.15|291.92|289.02|290.86|287.96|485
1646475900000|2022-03-05 10:25:00|291.01|288.11|290.64|287.74|291.13|288.23|290.4|287.5|644
1646476200000|2022-03-05 10:30:00|290.6|287.7|291.16|288.26|291.16|288.26|290.15|287.25|532
1646476500000|2022-03-05 10:35:00|291.07|288.17|291.16|288.26|291.4|288.5|290.83|287.93|482
1646476800000|2022-03-05 10:40:00|291.14|288.24|291.53|288.63|291.54|288.64|291.12|288.22|404
1646477100000|2022-03-05 10:45:00|291.54|288.64|291.58|288.68|291.65|288.75|291.29|288.39|423
1646477400000|2022-03-05 10:50:00|291.59|288.69|292|289.1|292.38|289.48|291.47|288.57|504
1646477700000|2022-03-05 10:55:00|292.01|289.11|292.24|289.34|292.39|289.49|291.95|289.05|414
1646478000000|2022-03-05 11:00:00|292.23|289.33|292.43|289.53|292.45|289.55|292.02|289.12|461
1646478300000|2022-03-05 11:05:00|292.42|289.52|292.68|289.78|292.78|289.88|292.3|289.4|473
1646478600000|2022-03-05 11:10:00|292.67|289.77|292.59|289.69|292.85|289.95|292.54|289.64|452
1646478900000|2022-03-05 11:15:00|292.54|289.64|292.75|289.85|292.76|289.86|292.16|289.26|536
1646479200000|2022-03-05 11:20:00|292.81|289.91|293.13|290.23|293.2|290.3|292.74|289.84|416
1646479500000|2022-03-05 11:25:00|293.11|290.21|292.75|289.85|293.17|290.27|292.18|289.28|378
1646479800000|2022-03-05 11:30:00|292.74|289.84|291.49|288.59|292.8|289.9|291.37|288.47|444
1646480100000|2022-03-05 11:35:00|291.48|288.58|291.44|288.54|291.64|288.74|291.4|288.5|353
1646480400000|2022-03-05 11:40:00|291.46|288.56|291.69|288.79|291.74|288.84|291.36|288.46|295
1646480700000|2022-03-05 11:45:00|291.7|288.8|291.39|288.49|291.94|289.04|291.32|288.42|352
1646481000000|2022-03-05 11:50:00|291.46|288.56|291.83|288.93|291.86|288.96|291.36|288.46|502
1646481300000|2022-03-05 11:55:00|291.81|288.91|291.87|288.97|291.95|289.05|291.68|288.78|392
1646481600000|2022-03-05 12:00:00|291.83|288.93|292.11|289.21|292.13|289.23|291.7|288.8|278
1646481900000|2022-03-05 12:05:00|292.12|289.22|291.89|288.99|292.98|290.08|291.87|288.97|331
1646482200000|2022-03-05 12:10:00|291.88|288.98|292.43|289.53|292.47|289.57|291.52|288.62|348
1646482500000|2022-03-05 12:15:00|292.47|289.57|293|290.1|293.24|290.34|292.39|289.49|440
1646482800000|2022-03-05 12:20:00|292.99|290.09|293.08|290.18|293.25|290.35|292.85|289.95|536
1646483100000|2022-03-05 12:25:00|293.1|290.2|293.18|290.28|293.27|290.37|293.02|290.12|346
1646483400000|2022-03-05 12:30:00|293.19|290.29|292.96|290.06|293.29|290.39|292.92|290.02|322
1646483700000|2022-03-05 12:35:00|292.97|290.07|293.57|290.67|293.59|290.69|292.81|289.91|348
1646484000000|2022-03-05 12:40:00|293.58|290.68|292.76|289.86|293.85|290.95|292.75|289.85|562
1646484300000|2022-03-05 12:45:00|292.72|289.82|292.86|289.96|292.95|290.05|292.65|289.75|424
1646484600000|2022-03-05 12:50:00|292.85|289.95|292.59|289.69|293.09|290.19|292.59|289.69|469
1646484900000|2022-03-05 12:55:00|292.58|289.68|292|289.1|292.75|289.85|291.95|289.05|469
1646485200000|2022-03-05 13:00:00|291.99|289.09|290.41|287.51|292.14|289.24|290.34|287.44|496
1646485500000|2022-03-05 13:05:00|290.42|287.52|290.22|287.32|290.84|287.94|289.6|286.7|552
1646485800000|2022-03-05 13:10:00|290.23|287.33|290.7|287.8|290.92|288.02|290.22|287.32|458
1646486100000|2022-03-05 13:15:00|290.74|287.84|290.78|287.88|290.91|288.01|290.42|287.52|369
1646486400000|2022-03-05 13:20:00|290.79|287.89|290.73|287.83|290.99|288.09|290.56|287.66|313
1646486700000|2022-03-05 13:25:00|290.74|287.84|290.98|288.08|291.16|288.26|290.73|287.83|302
1646487000000|2022-03-05 13:30:00|290.96|288.06|290.36|287.46|291.24|288.34|290.34|287.44|437
1646487300000|2022-03-05 13:35:00|290.37|287.47|290.68|287.78|291.04|288.14|289.61|286.71|549
1646487600000|2022-03-05 13:40:00|290.66|287.76|290.68|287.78|291.19|288.29|290.64|287.74|465
1646487900000|2022-03-05 13:45:00|290.69|287.79|290.39|287.49|290.8|287.9|290.02|287.12|535
1646488200000|2022-03-05 13:50:00|290.4|287.5|290.65|287.75|291.11|288.21|290.39|287.49|430
1646488500000|2022-03-05 13:55:00|290.66|287.76|290.93|288.03|291.07|288.17|290.61|287.71|580
1646488800000|2022-03-05 14:00:00|290.9|288|290.46|287.56|291.25|288.35|290.37|287.47|528
1646489100000|2022-03-05 14:05:00|290.47|287.57|290.8|287.9|290.99|288.09|290.36|287.46|435
1646489400000|2022-03-05 14:10:00|290.76|287.86|291.56|288.66|291.58|288.68|290.71|287.81|374
1646489700000|2022-03-05 14:15:00|291.55|288.65|292.32|289.42|292.33|289.43|291.52|288.62|323
1646490000000|2022-03-05 14:20:00|292.33|289.43|292.06|289.16|292.38|289.48|291.83|288.93|298
1646490300000|2022-03-05 14:25:00|292.07|289.17|291.78|288.88|292.08|289.18|291.49|288.59|267
1646490600000|2022-03-05 14:30:00|291.75|288.85|291.34|288.44|292.34|289.44|291.34|288.44|313
1646490900000|2022-03-05 14:35:00|291.33|288.43|292.23|289.33|292.24|289.34|290.92|288.02|298
1646491200000|2022-03-05 14:40:00|292.24|289.34|292.26|289.36|292.36|289.46|292.17|289.27|191
1646491500000|2022-03-05 14:45:00|292.25|289.35|292.22|289.32|292.39|289.49|291.86|288.96|329
1646491800000|2022-03-05 14:50:00|292.21|289.31|292.21|289.31|292.38|289.48|292.02|289.12|266
1646492100000|2022-03-05 14:55:00|292.2|289.3|292.4|289.5|292.61|289.71|292.2|289.3|264
1646492400000|2022-03-05 15:00:00|292.41|289.51|292.53|289.63|292.63|289.73|292.34|289.44|407
1646492700000|2022-03-05 15:05:00|292.5|289.6|292.2|289.3|292.69|289.79|292.08|289.18|405
1646493000000|2022-03-05 15:10:00|292.21|289.31|292.74|289.84|292.86|289.96|292.2|289.3|304
1646493300000|2022-03-05 15:15:00|292.81|289.91|292.85|289.95|293.01|290.11|292.69|289.79|498
1646493600000|2022-03-05 15:20:00|292.8|289.9|292.39|289.49|292.88|289.98|292.21|289.31|449
1646493900000|2022-03-05 15:25:00|292.36|289.46|292.25|289.35|292.42|289.52|291.81|288.91|498
1646494200000|2022-03-05 15:30:00|292.25|289.35|292.4|289.5|292.85|289.95|292.24|289.34|309
1646494500000|2022-03-05 15:35:00|292.39|289.49|292.09|289.19|292.4|289.5|291.8|288.9|344
1646494800000|2022-03-05 15:40:00|292.08|289.18|291.91|289.01|292.48|289.58|291.89|288.99|258
1646495100000|2022-03-05 15:45:00|291.91|289.01|292.51|289.61|292.53|289.63|291.88|288.98|352
1646495400000|2022-03-05 15:50:00|292.5|289.6|293.25|290.35|293.27|290.37|292.5|289.6|260
1646495700000|2022-03-05 15:55:00|293.26|290.36|293.07|290.17|293.59|290.69|293|290.1|489
1646496000000|2022-03-05 16:00:00|293.07|290.17|292.79|289.89|293.21|290.31|292.48|289.58|346
1646496300000|2022-03-05 16:05:00|292.81|289.91|292.49|289.59|292.91|290.01|292.44|289.54|351
1646496600000|2022-03-05 16:10:00|292.48|289.58|292.5|289.6|292.75|289.85|292.46|289.56|256
1646496900000|2022-03-05 16:15:00|292.45|289.55|292.67|289.77|292.83|289.93|292.45|289.55|408
1646497200000|2022-03-05 16:20:00|292.69|289.79|293.29|290.39|293.34|290.44|292.67|289.77|298
1646497500000|2022-03-05 16:25:00|293.3|290.4|294.31|291.41|294.36|291.46|293.27|290.37|469
1646497800000|2022-03-05 16:30:00|294.32|291.42|294.22|291.32|294.43|291.53|293.91|291.01|566
1646498100000|2022-03-05 16:35:00|294.24|291.34|295.02|292.12|295.02|292.12|294.16|291.26|416
1646498400000|2022-03-05 16:40:00|294.97|292.07|296.26|293.36|296.3|293.4|294.54|291.64|623
1646498700000|2022-03-05 16:45:00|296.25|293.35|295.08|292.18|296.85|293.95|295.08|292.18|802
1646499000000|2022-03-05 16:50:00|295.05|292.15|294.95|292.05|295.37|292.47|294.55|291.65|634
1646499300000|2022-03-05 16:55:00|294.94|292.04|294.82|291.92|294.96|292.06|294.42|291.52|534
1646499600000|2022-03-05 17:00:00|294.82|291.92|295.38|292.48|295.38|292.48|294.64|291.74|319
1646499900000|2022-03-05 17:05:00|295.37|292.47|296.48|293.58|296.88|293.98|295.35|292.45|417
1646500200000|2022-03-05 17:10:00|296.46|293.56|296.57|293.67|296.79|293.89|296.22|293.32|411
1646500500000|2022-03-05 17:15:00|296.53|293.63|296.36|293.46|296.91|294.01|295.98|293.08|447
1646500800000|2022-03-05 17:20:00|296.35|293.45|296.53|293.63|296.6|293.7|296.27|293.37|409
1646501100000|2022-03-05 17:25:00|296.51|293.61|296.08|293.18|296.63|293.73|295.88|292.98|449
1646501400000|2022-03-05 17:30:00|296.05|293.15|296.12|293.22|296.17|293.27|295.79|292.89|309
1646501700000|2022-03-05 17:35:00|296.13|293.23|295.99|293.09|296.15|293.25|295.85|292.95|309
1646502000000|2022-03-05 17:40:00|295.98|293.08|296.36|293.46|296.39|293.49|295.81|292.91|293
1646502300000|2022-03-05 17:45:00|296.35|293.45|295.98|293.08|296.45|293.55|295.68|292.78|253
1646502600000|2022-03-05 17:50:00|295.97|293.07|295.47|292.57|295.97|293.07|295.33|292.43|390
1646502900000|2022-03-05 17:55:00|295.48|292.58|295.39|292.49|295.58|292.68|295.37|292.47|248
1646503200000|2022-03-05 18:00:00|295.4|292.5|295|292.1|295.55|292.65|294.8|291.9|324
1646503500000|2022-03-05 18:05:00|294.99|292.09|294.77|291.87|295.02|292.12|294.63|291.73|261
1646503800000|2022-03-05 18:10:00|294.76|291.86|295.03|292.13|295.21|292.31|294.76|291.86|272
1646504100000|2022-03-05 18:15:00|295.01|292.11|294.72|291.82|295.02|292.12|294.62|291.72|376
1646504400000|2022-03-05 18:20:00|294.71|291.81|294.81|291.91|294.9|292|294.67|291.77|350
1646504700000|2022-03-05 18:25:00|294.83|291.93|294.49|291.59|294.9|292|294.45|291.55|353
1646505000000|2022-03-05 18:30:00|294.5|291.6|294.3|291.4|294.7|291.8|294.29|291.39|320
1646505300000|2022-03-05 18:35:00|294.29|291.39|294.45|291.55|294.71|291.81|294.29|291.39|380
1646505600000|2022-03-05 18:40:00|294.4|291.5|294.63|291.73|294.85|291.95|294.34|291.44|263
1646505900000|2022-03-05 18:45:00|294.64|291.74|295.15|292.25|295.17|292.27|294.61|291.71|409
1646506200000|2022-03-05 18:50:00|295.14|292.24|295.22|292.32|295.38|292.48|295.09|292.19|355
1646506500000|2022-03-05 18:55:00|295.21|292.31|294.98|292.08|295.23|292.33|294.79|291.89|303
1646506800000|2022-03-05 19:00:00|294.99|292.09|295.05|292.15|295.06|292.16|294.26|291.36|402
1646507100000|2022-03-05 19:05:00|295.04|292.14|294.67|291.77|295.23|292.33|294.67|291.77|268
1646507400000|2022-03-05 19:10:00|294.69|291.79|294.84|291.94|294.89|291.99|294.66|291.76|342
1646507700000|2022-03-05 19:15:00|294.88|291.98|294.7|291.8|295|292.1|294.47|291.57|307
1646508000000|2022-03-05 19:20:00|294.71|291.81|294.76|291.86|294.78|291.88|294.39|291.49|324
1646508300000|2022-03-05 19:25:00|294.77|291.87|294.61|291.71|294.85|291.95|294.55|291.65|191
1646508600000|2022-03-05 19:30:00|294.62|291.72|294.34|291.44|294.64|291.74|294.27|291.37|339
1646508900000|2022-03-05 19:35:00|294.32|291.42|294.53|291.63|294.54|291.64|294.27|291.37|141
1646509200000|2022-03-05 19:40:00|294.54|291.64|294.49|291.59|294.57|291.67|294.39|291.49|177
1646509500000|2022-03-05 19:45:00|294.46|291.56|294.71|291.81|294.78|291.88|294.35|291.45|270
1646509800000|2022-03-05 19:50:00|294.72|291.82|294.98|292.08|295.03|292.13|294.64|291.74|392
1646510100000|2022-03-05 19:55:00|294.99|292.09|295.18|292.28|295.25|292.35|294.97|292.07|285
1646510400000|2022-03-05 20:00:00|295.17|292.27|295.2|292.3|295.27|292.37|294.72|291.82|383
1646510700000|2022-03-05 20:05:00|295.21|292.31|295.43|292.53|295.46|292.56|295.14|292.24|268
1646511000000|2022-03-05 20:10:00|295.42|292.52|295.69|292.79|295.76|292.86|295.36|292.46|258
1646511300000|2022-03-05 20:15:00|295.71|292.81|295.77|292.87|295.8|292.9|295.53|292.63|263
1646511600000|2022-03-05 20:20:00|295.78|292.88|295.75|292.85|295.79|292.89|295.21|292.31|344
1646511900000|2022-03-05 20:25:00|295.74|292.84|295.34|292.44|295.85|292.95|295.17|292.27|304
1646512200000|2022-03-05 20:30:00|295.33|292.43|295.03|292.13|295.35|292.45|294.79|291.89|321
1646512500000|2022-03-05 20:35:00|295.04|292.14|295.17|292.27|295.22|292.32|295.02|292.12|258
1646512800000|2022-03-05 20:40:00|295.18|292.28|295.14|292.24|295.37|292.47|294.81|291.91|335
1646513100000|2022-03-05 20:45:00|295.13|292.23|295.43|292.53|295.52|292.62|294.91|292.01|423
1646513400000|2022-03-05 20:50:00|295.44|292.54|295.7|292.8|295.81|292.91|295.12|292.22|392
1646513700000|2022-03-05 20:55:00|295.68|292.78|295.32|292.42|295.79|292.89|295.32|292.42|458
1646514000000|2022-03-05 21:00:00|295.33|292.43|294.96|292.06|295.62|292.72|294.94|292.04|460
1646514300000|2022-03-05 21:05:00|294.95|292.05|294.98|292.08|295.11|292.21|294.45|291.55|465
1646514600000|2022-03-05 21:10:00|294.97|292.07|294.8|291.9|295.05|292.15|294.53|291.63|367
1646514900000|2022-03-05 21:15:00|294.8|291.9|294.97|292.07|294.97|292.07|294.59|291.69|287
1646515200000|2022-03-05 21:20:00|294.96|292.06|294.98|292.08|295.06|292.16|294.77|291.87|276
1646515500000|2022-03-05 21:25:00|294.97|292.07|295.03|292.13|295.08|292.18|294.97|292.07|239
1646515800000|2022-03-05 21:30:00|295.02|292.12|295.11|292.21|295.11|292.21|294.79|291.89|234
1646516100000|2022-03-05 21:35:00|295.12|292.22|295.12|292.22|295.25|292.35|295.11|292.21|215
1646516400000|2022-03-05 21:40:00|295.11|292.21|294.63|291.73|295.16|292.26|294.62|291.72|365
1646516700000|2022-03-05 21:45:00|294.63|291.73|294.75|291.85|295.04|292.14|294.62|291.72|253
1646517000000|2022-03-05 21:50:00|294.74|291.84|294.45|291.55|294.78|291.88|294.31|291.41|313
1646517300000|2022-03-05 21:55:00|294.46|291.56|293.83|290.93|294.6|291.7|293.58|290.68|444
1646517600000|2022-03-05 22:00:00|293.83|290.93|293.33|290.43|294.08|291.18|293.27|290.37|328
1646517900000|2022-03-05 22:05:00|293.32|290.42|293.43|290.53|293.76|290.86|293.31|290.41|274
1646518200000|2022-03-05 22:10:00|293.42|290.52|293.55|290.65|293.78|290.88|293.3|290.4|263
1646518500000|2022-03-05 22:15:00|293.56|290.66|293.86|290.96|293.97|291.07|293.55|290.65|161
1646518800000|2022-03-05 22:20:00|293.82|290.92|294.27|291.37|294.29|291.39|293.65|290.75|278
1646519100000|2022-03-05 22:25:00|294.29|291.39|294.06|291.16|294.72|291.82|294.06|291.16|209
1646519400000|2022-03-05 22:30:00|294.07|291.17|294.59|291.69|294.61|291.71|294.04|291.14|182
1646519700000|2022-03-05 22:35:00|294.58|291.68|294.42|291.52|294.66|291.76|294.29|291.39|170
1646520000000|2022-03-05 22:40:00|294.41|291.51|294.91|292.01|294.92|292.02|294.27|291.37|75
1646520300000|2022-03-05 22:45:00|294.9|292|294.73|291.83|294.98|292.08|294.66|291.76|245
1646520600000|2022-03-05 22:50:00|294.7|291.8|295.03|292.13|295.26|292.36|294.66|291.76|277
1646520900000|2022-03-05 22:55:00|295.13|292.23|295.17|292.27|295.34|292.44|294.88|291.98|377
1646521200000|2022-03-05 23:00:00|295.2|292.3|294.43|291.53|295.24|292.34|294.11|291.21|339
1646521500000|2022-03-05 23:05:00|294.42|291.52|295.11|292.21|295.12|292.22|294.41|291.51|334
1646521800000|2022-03-05 23:10:00|295.12|292.22|295.14|292.24|295.23|292.33|294.94|292.04|325
1646522100000|2022-03-05 23:15:00|295.13|292.23|295.22|292.32|295.39|292.49|294.8|291.9|326
1646522400000|2022-03-05 23:20:00|295.23|292.33|295.22|292.32|295.43|292.53|295.16|292.26|232
1646522700000|2022-03-05 23:25:00|295.21|292.31|294.9|292|295.26|292.36|294.69|291.79|232
1646523000000|2022-03-05 23:30:00|294.91|292.01|294.62|291.72|295.12|292.22|294.48|291.58|263
1646523300000|2022-03-05 23:35:00|294.63|291.73|294.96|292.06|294.96|292.06|294.58|291.68|230
1646523600000|2022-03-05 23:40:00|294.97|292.07|295.16|292.26|295.27|292.37|294.95|292.05|226
1646523900000|2022-03-05 23:45:00|295.14|292.24|295.43|292.53|295.58|292.68|295.06|292.16|264
1646524200000|2022-03-05 23:50:00|295.41|292.51|295.92|293.02|295.93|293.03|295.4|292.5|267
1646524500000|2022-03-05 23:55:00|295.9|293|295.74|292.84|295.94|293.04|295.61|292.71|290
1646524800000|2022-03-06 00:00:00|295.69|292.79|296.2|293.3|296.41|293.51|295.49|292.59|533
1646525100000|2022-03-06 00:05:00|296.23|293.33|296.85|293.95|296.88|293.98|296.23|293.33|429
1646525400000|2022-03-06 00:10:00|296.88|293.98|297.35|294.45|297.35|294.45|296.67|293.77|509
1646525700000|2022-03-06 00:15:00|297.37|294.47|296.75|293.85|297.38|294.48|296.67|293.77|399
1646526000000|2022-03-06 00:20:00|296.76|293.86|296.76|293.86|296.87|293.97|296.69|293.79|192
1646526300000|2022-03-06 00:25:00|296.75|293.85|296.41|293.51|296.77|293.87|296.28|293.38|325
1646526600000|2022-03-06 00:30:00|296.4|293.5|296.42|293.52|296.53|293.63|296.05|293.15|330
1646526900000|2022-03-06 00:35:00|296.43|293.53|296.72|293.82|296.73|293.83|296.36|293.46|352
1646527200000|2022-03-06 00:40:00|296.71|293.81|296.45|293.55|296.72|293.82|296.43|293.53|369
1646527500000|2022-03-06 00:45:00|296.46|293.56|296.49|293.59|296.58|293.68|296.19|293.29|260
1646527800000|2022-03-06 00:50:00|296.51|293.61|296.71|293.81|296.73|293.83|296.48|293.58|215
1646528100000|2022-03-06 00:55:00|296.7|293.8|297.22|294.32|297.5|294.6|296.66|293.76|290
1646528400000|2022-03-06 01:00:00|297.23|294.33|297.44|294.54|297.64|294.74|296.84|293.94|357
1646528700000|2022-03-06 01:05:00|297.43|294.53|297.42|294.52|297.6|294.7|297.21|294.31|394
1646529000000|2022-03-06 01:10:00|297.4|294.5|297.24|294.34|297.45|294.55|297.06|294.16|255
1646529300000|2022-03-06 01:15:00|297.18|294.28|297.3|294.4|297.38|294.48|297.16|294.26|392
1646529600000|2022-03-06 01:20:00|297.33|294.43|297.46|294.56|297.51|294.61|297.1|294.2|426
1646529900000|2022-03-06 01:25:00|297.42|294.52|297.34|294.44|297.73|294.83|297.32|294.42|376
1646530200000|2022-03-06 01:30:00|297.35|294.45|296.43|293.53|297.38|294.48|296.3|293.4|293
1646530500000|2022-03-06 01:35:00|296.44|293.54|296.21|293.31|296.52|293.62|296.06|293.16|290
1646530800000|2022-03-06 01:40:00|296.2|293.3|295.99|293.09|296.21|293.31|295.96|293.06|340
1646531100000|2022-03-06 01:45:00|295.95|293.05|296.17|293.27|296.24|293.34|295.83|292.93|379
1646531400000|2022-03-06 01:50:00|296.18|293.28|295.45|292.55|296.21|293.31|295.25|292.35|403
1646531700000|2022-03-06 01:55:00|295.44|292.54|295.46|292.56|295.64|292.74|295.31|292.41|327
1646532000000|2022-03-06 02:00:00|295.47|292.57|294.18|291.28|295.47|292.57|293.91|291.01|361
1646532300000|2022-03-06 02:05:00|294.17|291.27|294.71|291.81|294.86|291.96|294.16|291.26|382
1646532600000|2022-03-06 02:10:00|294.7|291.8|295.05|292.15|295.07|292.17|294.67|291.77|291
1646532900000|2022-03-06 02:15:00|295.04|292.14|295.43|292.53|295.46|292.56|294.91|292.01|185
1646533200000|2022-03-06 02:20:00|295.46|292.56|295.11|292.21|295.47|292.57|294.96|292.06|201
1646533500000|2022-03-06 02:25:00|295.1|292.2|295.43|292.53|295.55|292.65|295.05|292.15|310
1646533800000|2022-03-06 02:30:00|295.44|292.54|295.15|292.25|295.45|292.55|295.03|292.13|231
1646534100000|2022-03-06 02:35:00|295.14|292.24|294.92|292.02|295.29|292.39|294.9|292|328
1646534400000|2022-03-06 02:40:00|294.91|292.01|295.02|292.12|295.29|292.39|294.89|291.99|283
1646534700000|2022-03-06 02:45:00|295.03|292.13|294.97|292.07|295.17|292.27|294.95|292.05|304
1646535000000|2022-03-06 02:50:00|295.02|292.12|295|292.1|295.02|292.12|294.78|291.88|271
1646535300000|2022-03-06 02:55:00|294.99|292.09|295.12|292.22|295.35|292.45|294.97|292.07|313
1646535600000|2022-03-06 03:00:00|295.11|292.21|295.25|292.35|295.25|292.35|295.02|292.12|245
1646535900000|2022-03-06 03:05:00|295.22|292.32|295.24|292.34|295.28|292.38|295.02|292.12|363
1646536200000|2022-03-06 03:10:00|295.26|292.36|295.62|292.72|295.71|292.81|295.26|292.36|368
1646536500000|2022-03-06 03:15:00|295.63|292.73|295.98|293.08|296.03|293.13|295.61|292.71|222
1646536800000|2022-03-06 03:20:00|295.97|293.07|295.71|292.81|295.98|293.08|295.36|292.46|328
1646537100000|2022-03-06 03:25:00|295.7|292.8|296.67|293.77|296.68|293.78|295.67|292.77|329
1646537400000|2022-03-06 03:30:00|296.66|293.76|296.38|293.48|296.73|293.83|296.34|293.44|298
1646537700000|2022-03-06 03:35:00|296.39|293.49|295.48|292.58|296.39|293.49|295.28|292.38|402
1646538000000|2022-03-06 03:40:00|295.47|292.57|295.57|292.67|295.63|292.73|295.09|292.19|346
1646538300000|2022-03-06 03:45:00|295.58|292.68|295.7|292.8|295.79|292.89|295.4|292.5|349
1646538600000|2022-03-06 03:50:00|295.71|292.81|295.6|292.7|296.04|293.14|295.53|292.63|348
1646538900000|2022-03-06 03:55:00|295.61|292.71|295.1|292.2|295.85|292.95|294.72|291.82|457
1646539200000|2022-03-06 04:00:00|295.11|292.21|292.9|290|295.65|292.75|292.12|289.22|565
1646539500000|2022-03-06 04:05:00|292.82|289.92|291.97|289.07|293.04|290.14|291.79|288.89|493
1646539800000|2022-03-06 04:10:00|291.93|289.03|291.44|288.54|292.08|289.18|291.19|288.29|430
1646540100000|2022-03-06 04:15:00|291.45|288.55|291.34|288.44|291.7|288.8|291.29|288.39|412
1646540400000|2022-03-06 04:20:00|291.29|288.39|291.56|288.66|291.87|288.97|291.29|288.39|419
1646540700000|2022-03-06 04:25:00|291.57|288.67|291.95|289.05|292.17|289.27|291.57|288.67|413
1646541000000|2022-03-06 04:30:00|291.94|289.04|292.54|289.64|292.54|289.64|291.91|289.01|385
1646541300000|2022-03-06 04:35:00|292.56|289.66|293.71|290.81|293.72|290.82|292.38|289.48|491
1646541600000|2022-03-06 04:40:00|293.7|290.8|294.92|292.02|295.57|292.67|293.7|290.8|597
1646541900000|2022-03-06 04:45:00|294.9|292|296.07|293.17|296.13|293.23|294.88|291.98|473
1646542200000|2022-03-06 04:50:00|296.06|293.16|295.02|292.12|296.16|293.26|294.88|291.98|517
1646542500000|2022-03-06 04:55:00|295.03|292.13|293.72|290.82|295.24|292.34|293.64|290.74|483
1646542800000|2022-03-06 05:00:00|293.71|290.81|294.44|291.54|294.52|291.62|293.5|290.6|479
1646543100000|2022-03-06 05:05:00|294.48|291.58|293.57|290.67|294.49|291.59|293.55|290.65|447
1646543400000|2022-03-06 05:10:00|293.56|290.66|293.49|290.59|293.72|290.82|293.42|290.52|439
1646543700000|2022-03-06 05:15:00|293.52|290.62|293.92|291.02|294.03|291.13|293.46|290.56|437
1646544000000|2022-03-06 05:20:00|293.91|291.01|293.51|290.61|293.97|291.07|293.49|290.59|437
1646544300000|2022-03-06 05:25:00|293.53|290.63|292.89|289.99|293.77|290.87|292.86|289.96|430
1646544600000|2022-03-06 05:30:00|292.88|289.98|292.97|290.07|293.22|290.32|292.85|289.95|387
1646544900000|2022-03-06 05:35:00|292.98|290.08|292.68|289.78|292.98|290.08|292.64|289.74|348
1646545200000|2022-03-06 05:40:00|292.66|289.76|292.58|289.68|292.71|289.81|292.54|289.64|317
1646545500000|2022-03-06 05:45:00|292.6|289.7|293.01|290.11|293.22|290.32|292.54|289.64|580
1646545800000|2022-03-06 05:50:00|293|290.1|293.2|290.3|293.32|290.42|292.91|290.01|570
1646546100000|2022-03-06 05:55:00|293.19|290.29|292.67|289.77|293.4|290.5|292.66|289.76|587
1646546400000|2022-03-06 06:00:00|292.67|289.77|293.12|290.22|293.14|290.24|292.65|289.75|398
1646546700000|2022-03-06 06:05:00|293.1|290.2|293.23|290.33|293.31|290.41|292.96|290.06|386
1646547000000|2022-03-06 06:10:00|293.25|290.35|293.25|290.35|293.53|290.63|293.1|290.2|306
1646547300000|2022-03-06 06:15:00|293.27|290.37|293.67|290.77|293.68|290.78|293.21|290.31|333
1646547600000|2022-03-06 06:20:00|293.68|290.78|294.61|291.71|294.77|291.87|293.6|290.7|410
1646547900000|2022-03-06 06:25:00|294.63|291.73|294.41|291.51|294.65|291.75|294.37|291.47|289
1646548200000|2022-03-06 06:30:00|294.39|291.49|293.77|290.87|294.51|291.61|293.65|290.75|531
1646548500000|2022-03-06 06:35:00|293.78|290.88|293.71|290.81|293.8|290.9|293.04|290.14|640
1646548800000|2022-03-06 06:40:00|293.7|290.8|293.54|290.64|293.86|290.96|293.08|290.18|555
1646549100000|2022-03-06 06:45:00|293.51|290.61|293.71|290.81|293.74|290.84|293.39|290.49|289
1646549400000|2022-03-06 06:50:00|293.72|290.82|293.84|290.94|293.97|291.07|293.67|290.77|320
1646549700000|2022-03-06 06:55:00|293.83|290.93|294.02|291.12|294.26|291.36|293.68|290.78|342
1646550000000|2022-03-06 07:00:00|294.01|291.11|293.52|290.62|294.15|291.25|293.34|290.44|324
1646550300000|2022-03-06 07:05:00|293.51|290.61|293.43|290.53|293.57|290.67|293.33|290.43|288
1646550600000|2022-03-06 07:10:00|293.41|290.51|292.98|290.08|293.53|290.63|292.94|290.04|273
1646550900000|2022-03-06 07:15:00|292.96|290.06|293.03|290.13|293.07|290.17|292.37|289.47|365
1646551200000|2022-03-06 07:20:00|292.99|290.09|293.37|290.47|293.52|290.62|292.94|290.04|402
1646551500000|2022-03-06 07:25:00|293.38|290.48|293.61|290.71|293.94|291.04|293.34|290.44|355
1646551800000|2022-03-06 07:30:00|293.62|290.72|293.52|290.62|293.88|290.98|293.5|290.6|303
1646552100000|2022-03-06 07:35:00|293.53|290.63|293.61|290.71|293.69|290.79|293.47|290.57|305
1646552400000|2022-03-06 07:40:00|293.62|290.72|293.34|290.44|293.64|290.74|293.1|290.2|282
1646552700000|2022-03-06 07:45:00|293.35|290.45|293.57|290.67|293.67|290.77|293.32|290.42|371
1646553000000|2022-03-06 07:50:00|293.56|290.66|293.22|290.32|293.69|290.79|293.12|290.22|319
1646553300000|2022-03-06 07:55:00|293.21|290.31|293.57|290.67|293.68|290.78|293.13|290.23|274
1646553600000|2022-03-06 08:00:00|293.58|290.68|293.18|290.28|293.58|290.68|293.07|290.17|306
1646553900000|2022-03-06 08:05:00|293.16|290.26|292.15|289.25|293.17|290.27|292.07|289.17|365
1646554200000|2022-03-06 08:10:00|292.16|289.26|292.51|289.61|292.56|289.66|292.14|289.24|293
1646554500000|2022-03-06 08:15:00|292.52|289.62|292.6|289.7|292.6|289.7|292.31|289.41|331
1646554800000|2022-03-06 08:20:00|292.58|289.68|292.24|289.34|292.68|289.78|292.04|289.14|310
1646555100000|2022-03-06 08:25:00|292.23|289.33|292.56|289.66|292.74|289.84|292.21|289.31|336
1646555400000|2022-03-06 08:30:00|292.55|289.65|292.02|289.12|292.94|290.04|291.9|289|328
1646555700000|2022-03-06 08:35:00|292.01|289.11|291.97|289.07|292.08|289.18|291.79|288.89|342
1646556000000|2022-03-06 08:40:00|291.95|289.05|291.91|289.01|292.02|289.12|291.86|288.96|240
1646556300000|2022-03-06 08:45:00|291.9|289|291.64|288.74|292.13|289.23|291.62|288.72|258
1646556600000|2022-03-06 08:50:00|291.65|288.75|291.71|288.81|291.78|288.88|291.6|288.7|363
1646556900000|2022-03-06 08:55:00|291.7|288.8|291.83|288.93|292|289.1|291.69|288.79|275
1646557200000|2022-03-06 09:00:00|291.85|288.95|291.51|288.61|293.04|290.14|291.36|288.46|410
1646557500000|2022-03-06 09:05:00|291.53|288.63|291.94|289.04|292.28|289.38|291.53|288.63|419
1646557800000|2022-03-06 09:10:00|291.93|289.03|291.82|288.92|291.93|289.03|291.68|288.78|336
1646558100000|2022-03-06 09:15:00|291.84|288.94|290.63|287.73|291.84|288.94|290.57|287.67|322
1646558400000|2022-03-06 09:20:00|290.62|287.72|290.08|287.18|290.77|287.87|289.97|287.07|439
1646558700000|2022-03-06 09:25:00|290.05|287.15|290.79|287.89|290.8|287.9|289.41|286.51|467
1646559000000|2022-03-06 09:30:00|290.8|287.9|290.66|287.76|290.8|287.9|290.25|287.35|600
1646559300000|2022-03-06 09:35:00|290.65|287.75|290.14|287.24|290.72|287.82|289.99|287.09|436
1646559600000|2022-03-06 09:40:00|290.13|287.23|290.12|287.22|290.41|287.51|290.01|287.11|519
1646559900000|2022-03-06 09:45:00|290.11|287.21|290.03|287.13|290.17|287.27|289.71|286.81|429
1646560200000|2022-03-06 09:50:00|290.01|287.11|289.43|286.53|290.03|287.13|288.76|285.86|604
1646560500000|2022-03-06 09:55:00|289.37|286.47|288.69|285.79|289.72|286.82|288.66|285.76|510
1646560800000|2022-03-06 10:00:00|288.67|285.77|287.39|284.49|289.21|286.31|286.53|283.63|871
1646561100000|2022-03-06 10:05:00|287.4|284.5|286.99|284.09|287.82|284.92|286.48|283.58|792
1646561400000|2022-03-06 10:10:00|287|284.1|286.95|284.05|287.52|284.62|286.57|283.67|701
1646561700000|2022-03-06 10:15:00|286.94|284.04|286.28|283.38|287.78|284.88|286.09|283.19|506
1646562000000|2022-03-06 10:20:00|286.3|283.4|286.56|283.66|287.14|284.24|286.02|283.12|553
1646562300000|2022-03-06 10:25:00|286.58|283.68|287.44|284.54|287.6|284.7|286.56|283.66|488
1646562600000|2022-03-06 10:30:00|287.46|284.56|287.4|284.5|287.67|284.77|287.03|284.13|459
1646562900000|2022-03-06 10:35:00|287.41|284.51|287.41|284.51|287.83|284.93|287.2|284.3|369
1646563200000|2022-03-06 10:40:00|287.4|284.5|287.3|284.4|287.6|284.7|287.01|284.11|431
1646563500000|2022-03-06 10:45:00|287.27|284.37|286.39|283.49|287.55|284.65|286.26|283.36|470
1646563800000|2022-03-06 10:50:00|286.38|283.48|286.73|283.83|287.11|284.21|286.14|283.24|473
1646564100000|2022-03-06 10:55:00|286.74|283.84|286.58|283.68|286.96|284.06|286.58|283.68|450
1646564400000|2022-03-06 11:00:00|286.57|283.67|285.98|283.08|286.71|283.81|285.73|282.83|472
1646564700000|2022-03-06 11:05:00|285.93|283.03|286.65|283.75|286.74|283.84|285.82|282.92|350
1646565000000|2022-03-06 11:10:00|286.64|283.74|286.35|283.45|286.65|283.75|286.19|283.29|394
1646565300000|2022-03-06 11:15:00|286.34|283.44|286.89|283.99|287.32|284.42|286.29|283.39|463
1646565600000|2022-03-06 11:20:00|286.88|283.98|286.75|283.85|286.88|283.98|286.21|283.31|450
1646565900000|2022-03-06 11:25:00|286.74|283.84|287.24|284.34|287.25|284.35|286.61|283.71|348
1646566200000|2022-03-06 11:30:00|287.23|284.33|288.11|285.21|288.96|286.06|287.23|284.33|398
1646566500000|2022-03-06 11:35:00|288.1|285.2|287.86|284.96|288.34|285.44|287.71|284.81|362
1646566800000|2022-03-06 11:40:00|287.85|284.95|287.54|284.64|287.9|285|287.44|284.54|360
1646567100000|2022-03-06 11:45:00|287.55|284.65|288.36|285.46|288.51|285.61|287.52|284.62|376
1646567400000|2022-03-06 11:50:00|288.33|285.43|288.48|285.58|288.59|285.69|288.25|285.35|366
1646567700000|2022-03-06 11:55:00|288.47|285.57|288.09|285.19|288.49|285.59|288.08|285.18|208
1646568000000|2022-03-06 12:00:00|288.19|285.29|289|286.1|289.06|286.16|288.07|285.17|505
1646568300000|2022-03-06 12:05:00|288.99|286.09|288.31|285.41|289.09|286.19|288.18|285.28|586
1646568600000|2022-03-06 12:10:00|288.29|285.39|287.52|284.62|288.57|285.67|287.51|284.61|610
1646568900000|2022-03-06 12:15:00|287.53|284.63|287.77|284.87|288.08|285.18|287.5|284.6|475
1646569200000|2022-03-06 12:20:00|287.75|284.85|288.21|285.31|288.93|286.03|287.71|284.81|668
1646569500000|2022-03-06 12:25:00|288.2|285.3|288.7|285.8|289|286.1|288.12|285.22|514
1646569800000|2022-03-06 12:30:00|288.74|285.84|289.94|287.04|290.47|287.57|288.64|285.74|434
1646570100000|2022-03-06 12:35:00|289.93|287.03|289.4|286.5|289.96|287.06|289.4|286.5|411
1646570400000|2022-03-06 12:40:00|289.43|286.53|289.43|286.53|289.59|286.69|289.23|286.33|411
1646570700000|2022-03-06 12:45:00|289.41|286.51|289.4|286.5|289.52|286.62|288.8|285.9|381
1646571000000|2022-03-06 12:50:00|289.39|286.49|289.98|287.08|290.13|287.23|289.31|286.41|367
1646571300000|2022-03-06 12:55:00|290|287.1|289.51|286.61|290.15|287.25|289.5|286.6|457
1646571600000|2022-03-06 13:00:00|289.5|286.6|290.27|287.37|290.29|287.39|289.5|286.6|442
1646571900000|2022-03-06 13:05:00|290.23|287.33|290.14|287.24|290.28|287.38|290.1|287.2|390
1646572200000|2022-03-06 13:10:00|290.13|287.23|290.43|287.53|290.84|287.94|289.76|286.86|452
1646572500000|2022-03-06 13:15:00|290.46|287.56|291.37|288.47|292.12|289.22|290.45|287.55|571
1646572800000|2022-03-06 13:20:00|291.38|288.48|290.95|288.05|291.41|288.51|290.47|287.57|499
1646573100000|2022-03-06 13:25:00|290.97|288.07|291.18|288.28|291.26|288.36|290.87|287.97|468
1646573400000|2022-03-06 13:30:00|291.16|288.26|291.32|288.42|291.78|288.88|291.13|288.23|508
1646573700000|2022-03-06 13:35:00|291.3|288.4|292|289.1|292.03|289.13|291.26|288.36|498
1646574000000|2022-03-06 13:40:00|291.96|289.06|292.09|289.19|292.16|289.26|291.65|288.75|437
1646574300000|2022-03-06 13:45:00|292.1|289.2|291.15|288.25|292.28|289.38|291.04|288.14|425
1646574600000|2022-03-06 13:50:00|291.14|288.24|291.41|288.51|291.41|288.51|290.91|288.01|374
1646574900000|2022-03-06 13:55:00|291.42|288.52|291.5|288.6|291.63|288.73|291.07|288.17|385
1646575200000|2022-03-06 14:00:00|291.51|288.61|290.78|287.88|291.52|288.62|290.67|287.77|320
1646575500000|2022-03-06 14:05:00|290.77|287.87|290.19|287.29|290.83|287.93|289.84|286.94|326
1646575800000|2022-03-06 14:10:00|290.2|287.3|290.75|287.85|291.17|288.27|290.15|287.25|367
1646576100000|2022-03-06 14:15:00|290.76|287.86|290.52|287.62|290.92|288.02|290.34|287.44|291
1646576400000|2022-03-06 14:20:00|290.49|287.59|289.82|286.92|290.5|287.6|289.8|286.9|341
1646576700000|2022-03-06 14:25:00|289.81|286.91|290.01|287.11|290.13|287.23|289.79|286.89|253
1646577000000|2022-03-06 14:30:00|290.03|287.13|290.82|287.92|291.3|288.4|289.86|286.96|481
1646577300000|2022-03-06 14:35:00|290.81|287.91|290.36|287.46|290.83|287.93|290.17|287.27|459
1646577600000|2022-03-06 14:40:00|290.35|287.45|290.76|287.86|290.86|287.96|290.08|287.18|499
1646577900000|2022-03-06 14:45:00|290.77|287.87|290.78|287.88|290.8|287.9|290.45|287.55|410
1646578200000|2022-03-06 14:50:00|290.8|287.9|290.22|287.32|291.37|288.47|290.21|287.31|512
1646578500000|2022-03-06 14:55:00|290.23|287.33|290.01|287.11|290.37|287.47|289.99|287.09|342
1646578800000|2022-03-06 15:00:00|289.99|287.09|289.8|286.9|290.15|287.25|289.61|286.71|333
1646579100000|2022-03-06 15:05:00|289.81|286.91|289.01|286.11|289.82|286.92|288.87|285.97|382
1646579400000|2022-03-06 15:10:00|289|286.1|289.01|286.11|289.3|286.4|288.98|286.08|300
1646579700000|2022-03-06 15:15:00|289.01|286.11|288.22|285.32|289.4|286.5|288.18|285.28|506
1646580000000|2022-03-06 15:20:00|288.21|285.31|288.47|285.57|288.74|285.84|287.97|285.07|473
1646580300000|2022-03-06 15:25:00|288.45|285.55|288.64|285.74|288.77|285.87|288.4|285.5|591
1646580600000|2022-03-06 15:30:00|288.63|285.73|288.24|285.34|288.82|285.92|288.19|285.29|381
1646580900000|2022-03-06 15:35:00|288.23|285.33|289.25|286.35|289.57|286.67|288.23|285.33|426
1646581200000|2022-03-06 15:40:00|289.23|286.33|289.81|286.91|289.89|286.99|289.2|286.3|397
1646581500000|2022-03-06 15:45:00|289.82|286.92|289.58|286.68|290.09|287.19|289.51|286.61|377
1646581800000|2022-03-06 15:50:00|289.57|286.67|289.56|286.66|289.65|286.75|289.34|286.44|373
1646582100000|2022-03-06 15:55:00|289.57|286.67|289.55|286.65|289.82|286.92|289.42|286.52|388
1646582400000|2022-03-06 16:00:00|289.56|286.66|290.1|287.2|290.47|287.57|289.04|286.14|488
1646582700000|2022-03-06 16:05:00|290.08|287.18|289.68|286.78|290.1|287.2|288.15|285.25|481
1646583000000|2022-03-06 16:10:00|289.69|286.79|291.13|288.23|291.27|288.37|289.63|286.73|564
1646583300000|2022-03-06 16:15:00|291.12|288.22|292.42|289.52|292.56|289.66|291.1|288.2|563
1646583600000|2022-03-06 16:20:00|292.39|289.49|292.27|289.37|292.54|289.64|291.65|288.75|456
1646583900000|2022-03-06 16:25:00|292.26|289.36|292.77|289.87|292.79|289.89|291.99|289.09|446
1646584200000|2022-03-06 16:30:00|292.78|289.88|292.57|289.67|293.35|290.45|292.39|289.49|530
1646584500000|2022-03-06 16:35:00|292.58|289.68|292.31|289.41|292.71|289.81|292.27|289.37|347
1646584800000|2022-03-06 16:40:00|292.29|289.39|292.08|289.18|292.3|289.4|291.74|288.84|424
1646585100000|2022-03-06 16:45:00|292.09|289.19|292.07|289.17|292.09|289.19|291.79|288.89|386
1646585400000|2022-03-06 16:50:00|292.06|289.16|292.29|289.39|292.36|289.46|291.83|288.93|380
1646585700000|2022-03-06 16:55:00|292.26|289.36|292.58|289.68|292.79|289.89|292.25|289.35|430
1646586000000|2022-03-06 17:00:00|292.59|289.69|291.94|289.04|293.08|290.18|291.93|289.03|292
1646586300000|2022-03-06 17:05:00|291.95|289.05|291.6|288.7|291.95|289.05|290.92|288.02|423
1646586600000|2022-03-06 17:10:00|291.59|288.69|291.38|288.48|291.77|288.87|291.31|288.41|272
1646586900000|2022-03-06 17:15:00|291.37|288.47|291.47|288.57|291.89|288.99|291.32|288.42|305
1646587200000|2022-03-06 17:20:00|291.46|288.56|291.63|288.73|291.85|288.95|291.33|288.43|390
1646587500000|2022-03-06 17:25:00|291.61|288.71|291.62|288.72|291.86|288.96|291.2|288.3|417
1646587800000|2022-03-06 17:30:00|291.61|288.71|291.31|288.41|291.68|288.78|290.99|288.09|372
1646588100000|2022-03-06 17:35:00|291.32|288.42|291.45|288.55|291.61|288.71|291.27|288.37|341
1646588400000|2022-03-06 17:40:00|291.46|288.56|291.88|288.98|291.94|289.04|291.38|288.48|308
1646588700000|2022-03-06 17:45:00|291.87|288.97|290.93|288.03|291.87|288.97|290.75|287.85|424
1646589000000|2022-03-06 17:50:00|290.94|288.04|291.09|288.19|291.25|288.35|290.94|288.04|375
1646589300000|2022-03-06 17:55:00|291.08|288.18|291.34|288.44|291.42|288.52|290.94|288.04|320
1646589600000|2022-03-06 18:00:00|291.33|288.43|291.17|288.27|291.35|288.45|291.09|288.19|366
1646589900000|2022-03-06 18:05:00|291.16|288.26|292.19|289.29|292.2|289.3|291.15|288.25|369
1646590200000|2022-03-06 18:10:00|292.21|289.31|292.1|289.2|292.24|289.34|291.8|288.9|383
1646590500000|2022-03-06 18:15:00|292.09|289.19|292.15|289.25|292.17|289.27|291.8|288.9|390
1646590800000|2022-03-06 18:20:00|292.14|289.24|292.01|289.11|292.25|289.35|291.84|288.94|367
1646591100000|2022-03-06 18:25:00|291.98|289.08|292.07|289.17|292.15|289.25|291.69|288.79|376
1646591400000|2022-03-06 18:30:00|292.09|289.19|291.69|288.79|292.09|289.19|291.67|288.77|346
1646591700000|2022-03-06 18:35:00|291.7|288.8|291.28|288.38|291.89|288.99|290.91|288.01|434
1646592000000|2022-03-06 18:40:00|291.3|288.4|290.8|287.9|291.34|288.44|290.75|287.85|500
1646592300000|2022-03-06 18:45:00|290.81|287.91|290.57|287.67|291.03|288.13|290.36|287.46|497
1646592600000|2022-03-06 18:50:00|290.58|287.68|290.38|287.48|290.73|287.83|290.2|287.3|410
1646592900000|2022-03-06 18:55:00|290.4|287.5|290.72|287.82|290.81|287.91|290.35|287.45|406
1646593200000|2022-03-06 19:00:00|290.69|287.79|290.45|287.55|290.76|287.86|289.82|286.92|373
1646593500000|2022-03-06 19:05:00|290.46|287.56|290.31|287.41|290.68|287.78|290.24|287.34|391
1646593800000|2022-03-06 19:10:00|290.32|287.42|290.44|287.54|290.48|287.58|290.11|287.21|369
1646594100000|2022-03-06 19:15:00|290.44|287.54|290.44|287.54|290.6|287.7|290.27|287.37|485
1646594400000|2022-03-06 19:20:00|290.43|287.53|291.09|288.19|291.1|288.2|290.43|287.53|440
1646594700000|2022-03-06 19:25:00|291.1|288.2|290.94|288.04|291.49|288.59|290.93|288.03|446
1646595000000|2022-03-06 19:30:00|290.95|288.05|290.91|288.01|291.29|288.39|290.88|287.98|366
1646595300000|2022-03-06 19:35:00|290.86|287.96|290.69|287.79|290.86|287.96|290.25|287.35|360
1646595600000|2022-03-06 19:40:00|290.68|287.78|289.52|286.62|290.7|287.8|289.3|286.4|454
1646595900000|2022-03-06 19:45:00|289.54|286.64|289.23|286.33|289.88|286.98|288.52|285.62|523
1646596200000|2022-03-06 19:50:00|289.21|286.31|289.47|286.57|289.65|286.75|289.1|286.2|413
1646596500000|2022-03-06 19:55:00|289.46|286.56|289.22|286.32|289.54|286.64|289.2|286.3|418
1646596800000|2022-03-06 20:00:00|289.2|286.3|289.6|286.7|289.67|286.77|288.81|285.91|411
1646597100000|2022-03-06 20:05:00|289.61|286.71|289.87|286.97|289.88|286.98|289.59|286.69|337
1646597400000|2022-03-06 20:10:00|289.89|286.99|289.42|286.52|290.08|287.18|289.34|286.44|371
1646597700000|2022-03-06 20:15:00|289.43|286.53|288.76|285.86|289.57|286.67|288.46|285.56|387
1646598000000|2022-03-06 20:20:00|288.7|285.8|289.4|286.5|289.51|286.61|288.7|285.8|412
1646598300000|2022-03-06 20:25:00|289.39|286.49|290.84|285.94|291.38|286.89|289.35|285.71|438
1646598600000|2022-03-06 20:30:00|290.87|285.97|291.42|286.52|291.42|286.52|290.81|285.91|372
1646598900000|2022-03-06 20:35:00|291.43|286.53|290.97|286.07|291.46|286.56|290.96|286.06|340
1646599200000|2022-03-06 20:40:00|290.96|286.06|290.82|285.92|291.17|286.27|290.77|285.87|347
1646599500000|2022-03-06 20:45:00|290.81|285.91|291.02|286.12|291.32|286.42|290.77|285.87|389
1646599800000|2022-03-06 20:50:00|291.01|286.11|290.88|285.98|291.17|286.27|290.62|285.72|396
1646600100000|2022-03-06 20:55:00|290.89|285.99|291.02|286.12|291.09|286.19|290.76|285.86|308
1646600400000|2022-03-06 21:00:00|291.01|286.11|291.23|286.33|291.27|286.37|290.84|285.94|382
1646600700000|2022-03-06 21:05:00|291.22|286.32|293.21|288.31|293.32|288.42|291.22|286.32|507
1646601000000|2022-03-06 21:10:00|293.2|288.3|293.07|288.17|293.68|288.78|291.61|286.71|535
1646601300000|2022-03-06 21:15:00|293.08|288.18|292.86|287.96|293.26|288.36|292.71|287.81|431
1646601600000|2022-03-06 21:20:00|292.9|288|292.99|288.09|293.07|288.17|292.65|287.75|382
1646601900000|2022-03-06 21:25:00|293.03|288.13|293.49|288.59|293.69|288.79|293|288.1|337
1646602200000|2022-03-06 21:30:00|293.5|288.6|293.43|288.53|293.59|288.69|293.34|288.44|190
1646602500000|2022-03-06 21:35:00|293.44|288.54|293.51|288.61|293.67|288.77|293.34|288.44|285
1646602800000|2022-03-06 21:40:00|293.5|288.6|293.45|288.55|293.58|288.68|293.32|288.42|347
1646603100000|2022-03-06 21:45:00|293.44|288.54|293.48|288.58|293.53|288.63|293.04|288.14|407
1646603400000|2022-03-06 21:50:00|293.47|288.57|293.51|288.61|293.52|288.62|293.29|288.39|365
1646603700000|2022-03-06 21:55:00|293.5|288.6|293.77|288.87|293.83|288.93|293.38|288.48|329
1646604000000|2022-03-06 22:00:00|293.78|288.88|293.23|290.33|293.86|290.66|292.81|288.73|394
1646604300000|2022-03-06 22:05:00|293.24|290.34|293.03|290.13|293.4|290.5|292.7|289.8|484
1646604600000|2022-03-06 22:10:00|293.04|290.14|293.46|290.56|293.52|290.62|292.94|290.04|364
1646604900000|2022-03-06 22:15:00|293.44|290.54|293.38|290.48|293.59|290.69|293.18|290.28|369
1646605200000|2022-03-06 22:20:00|293.39|290.49|293.2|290.3|293.52|290.62|293.19|290.29|208
1646605500000|2022-03-06 22:25:00|293.21|290.31|293.39|290.49|293.59|290.69|293.15|290.25|301
1646605800000|2022-03-06 22:30:00|293.4|290.5|292.88|289.98|293.44|290.54|292.86|289.96|137
1646606100000|2022-03-06 22:35:00|292.9|290|292.52|289.62|293.11|290.21|292.45|289.55|277
1646606400000|2022-03-06 22:40:00|292.51|289.61|291.82|288.92|292.69|289.79|291.8|288.9|303
1646606700000|2022-03-06 22:45:00|291.8|288.9|291.67|288.77|291.97|289.07|291.54|288.64|348
1646607000000|2022-03-06 22:50:00|291.66|288.76|291.36|288.46|291.73|288.83|291.31|288.41|340
1646607300000|2022-03-06 22:55:00|291.35|288.45|291.15|288.25|291.38|288.48|290.91|288.01|256
1646607600000|2022-03-06 23:00:00|291.14|288.24|289.82|286.92|291.32|288.42|289.76|286.86|437
1646607900000|2022-03-06 23:05:00|289.83|286.93|289.55|286.65|290.19|287.29|289.42|286.52|454
1646608200000|2022-03-06 23:10:00|289.54|286.64|288.56|285.66|289.57|286.67|287.91|285.01|416
1646608500000|2022-03-06 23:15:00|288.59|285.69|287.18|284.28|289.03|286.13|286.57|283.67|564
1646608800000|2022-03-06 23:20:00|287.23|284.33|284.5|281.6|287.61|284.71|284.25|281.35|585
1646609100000|2022-03-06 23:25:00|284.49|281.59|283.26|280.36|285.14|282.24|282.92|280.02|609
1646609400000|2022-03-06 23:30:00|283.17|280.27|284.45|281.55|285.73|282.83|282.86|279.96|623
1646609700000|2022-03-06 23:35:00|284.53|281.63|285.07|282.17|285.26|282.36|283.93|281.03|561
1646610000000|2022-03-06 23:40:00|285.16|282.26|284.28|281.38|285.16|282.26|284.04|281.14|463
1646610300000|2022-03-06 23:45:00|284.29|281.39|284.2|281.3|284.37|281.47|283.57|280.67|460
1646610600000|2022-03-06 23:50:00|284.19|281.29|283.4|280.5|284.4|281.5|283.33|280.43|487
1646610900000|2022-03-06 23:55:00|283.39|280.49|283.55|280.65|283.64|280.74|282.91|280.01|482
1646611200000|2022-03-07 00:00:00|283.5|280.6|281.94|279.04|283.84|280.94|280.99|278.09|561
1646611500000|2022-03-07 00:05:00|281.87|278.97|281.8|278.9|282.15|279.25|280.26|277.36|498
1646611800000|2022-03-07 00:10:00|281.81|278.91|282.07|279.17|282.8|279.9|281.37|278.47|502
1646612100000|2022-03-07 00:15:00|282.16|279.26|281.41|278.51|282.2|279.3|280.97|278.07|511
1646612400000|2022-03-07 00:20:00|281.46|278.56|281.55|278.65|281.62|278.72|278.68|275.78|599
1646612700000|2022-03-07 00:25:00|281.57|278.67|281.63|278.73|281.84|278.94|280.98|278.08|571
1646613000000|2022-03-07 00:30:00|281.62|278.72|282.11|279.21|282.51|279.61|281.38|278.48|563
1646613300000|2022-03-07 00:35:00|282.1|279.2|282.82|279.92|283.1|280.2|282.02|279.12|489
1646613600000|2022-03-07 00:40:00|282.83|279.93|282.16|279.26|282.98|280.08|281.63|278.73|478
1646613900000|2022-03-07 00:45:00|282.13|279.23|281.41|278.51|282.54|279.64|281.15|278.25|510
1646614200000|2022-03-07 00:50:00|281.4|278.5|281.47|278.57|281.59|278.69|280.7|277.8|462
1646614500000|2022-03-07 00:55:00|281.46|278.56|281.6|278.7|281.75|278.85|281.03|278.13|388
1646614800000|2022-03-07 01:00:00|281.61|278.71|281.93|279.03|282.15|279.25|281.46|278.56|400
1646615100000|2022-03-07 01:05:00|281.92|279.02|281.62|278.72|281.94|279.04|281.27|278.37|396
1646615400000|2022-03-07 01:10:00|281.61|278.71|281.57|278.67|281.81|278.91|281.36|278.46|392
1646615700000|2022-03-07 01:15:00|281.58|278.68|282.21|279.31|282.26|279.36|281.52|278.62|313
1646616000000|2022-03-07 01:20:00|282.22|279.32|282.97|280.07|283.03|280.13|282.02|279.12|287
1646616300000|2022-03-07 01:25:00|282.98|280.08|282.79|279.89|283.11|280.21|282.5|279.6|331
1646616600000|2022-03-07 01:30:00|282.78|279.88|283.76|280.86|283.79|280.89|282.52|279.62|375
1646616900000|2022-03-07 01:35:00|283.75|280.85|283.7|280.8|283.84|280.94|283.25|280.35|314
1646617200000|2022-03-07 01:40:00|283.69|280.79|283.61|280.71|283.82|280.92|283.47|280.57|374
1646617500000|2022-03-07 01:45:00|283.62|280.72|283.68|280.78|283.93|281.03|283.53|280.63|360
1646617800000|2022-03-07 01:50:00|283.67|280.77|282.86|279.96|283.75|280.85|282.86|279.96|393
1646618100000|2022-03-07 01:55:00|282.9|280|282.41|279.51|282.98|280.08|282.24|279.34|351
1646618400000|2022-03-07 02:00:00|282.42|279.52|283.01|280.11|283.23|280.33|282.35|279.45|408
1646618700000|2022-03-07 02:05:00|282.98|280.08|282.61|279.71|283|280.1|282.57|279.67|350
1646619000000|2022-03-07 02:10:00|282.62|279.72|282.59|279.69|282.69|279.79|282.48|279.58|327
1646619300000|2022-03-07 02:15:00|282.6|279.7|283.12|280.22|283.24|280.34|282.59|279.69|363
1646619600000|2022-03-07 02:20:00|283.22|280.32|281.01|278.11|283.33|280.43|280.88|277.98|440
1646619900000|2022-03-07 02:25:00|281.07|278.17|280.45|277.55|281.93|279.03|280.29|277.39|499
1646620200000|2022-03-07 02:30:00|280.49|277.59|281.29|278.39|281.43|278.53|279.95|277.05|500
1646620500000|2022-03-07 02:35:00|281.28|278.38|281.09|278.19|281.49|278.59|280.99|278.09|358
1646620800000|2022-03-07 02:40:00|281.11|278.21|280.92|278.02|281.89|278.99|280.81|277.91|445
1646621100000|2022-03-07 02:45:00|280.91|278.01|279.33|276.43|281.71|278.81|279.32|276.42|500
1646621400000|2022-03-07 02:50:00|279.34|276.44|278.49|275.59|279.45|276.55|278.03|275.13|549
1646621700000|2022-03-07 02:55:00|278.52|275.62|279.5|276.6|279.91|277.01|277.99|275.09|453
1646622000000|2022-03-07 03:00:00|279.51|276.61|279.21|276.31|279.7|276.8|278.19|275.29|533
1646622300000|2022-03-07 03:05:00|279.16|276.26|278.34|275.44|279.24|276.34|277.94|275.04|499
1646622600000|2022-03-07 03:10:00|278.33|275.43|277.92|275.02|278.51|275.61|277.86|274.96|409
1646622900000|2022-03-07 03:15:00|277.82|274.92|277.66|274.76|278.4|275.5|277.3|274.4|498
1646623200000|2022-03-07 03:20:00|277.68|274.78|278.78|275.88|278.83|275.93|277.67|274.77|498
1646623500000|2022-03-07 03:25:00|278.76|275.86|279.07|276.17|279.3|276.4|278.61|275.71|452
1646623800000|2022-03-07 03:30:00|279.08|276.18|280.07|277.17|280.15|277.25|278.89|275.99|404
1646624100000|2022-03-07 03:35:00|280.05|277.15|280.72|277.82|280.72|277.82|279.97|277.07|310
1646624400000|2022-03-07 03:40:00|280.7|277.8|280.15|277.25|280.78|277.88|280.03|277.13|480
1646624700000|2022-03-07 03:45:00|280.16|277.26|280.67|277.77|281.16|278.26|280.16|277.26|428
1646625000000|2022-03-07 03:50:00|280.68|277.78|280.6|277.7|280.69|277.79|280.37|277.47|374
1646625300000|2022-03-07 03:55:00|280.59|277.69|280.49|277.59|280.83|277.93|280.44|277.54|333
1646625600000|2022-03-07 04:00:00|280.5|277.6|280.34|277.44|281.26|278.36|280.3|277.4|409
1646625900000|2022-03-07 04:05:00|280.33|277.43|280.05|277.15|280.5|277.6|280.02|277.12|382
1646626200000|2022-03-07 04:10:00|280.07|277.17|279.94|277.04|280.27|277.37|279.93|277.03|325
1646626500000|2022-03-07 04:15:00|279.95|277.05|280.4|277.5|280.53|277.63|279.77|276.87|348
1646626800000|2022-03-07 04:20:00|280.41|277.51|280.49|277.59|280.75|277.85|280.21|277.31|358
1646627100000|2022-03-07 04:25:00|280.47|277.57|280.5|277.6|280.66|277.76|280.36|277.46|284
1646627400000|2022-03-07 04:30:00|280.52|277.62|280.81|277.91|280.89|277.99|280.44|277.54|254
1646627700000|2022-03-07 04:35:00|280.79|277.89|280.32|277.42|280.84|277.94|280.29|277.39|355
1646628000000|2022-03-07 04:40:00|280.34|277.44|280.54|277.64|280.65|277.75|280.24|277.34|260
1646628300000|2022-03-07 04:45:00|280.55|277.65|280.43|277.53|280.67|277.77|280.29|277.39|311
1646628600000|2022-03-07 04:50:00|280.44|277.54|280.16|277.26|280.57|277.67|280.16|277.26|314
1646628900000|2022-03-07 04:55:00|280.17|277.27|280.1|277.2|280.18|277.28|279.5|276.6|336
1646629200000|2022-03-07 05:00:00|280.14|277.24|279.3|276.4|280.31|277.41|279.27|276.37|370
1646629500000|2022-03-07 05:05:00|279.27|276.37|279.19|276.29|279.27|276.37|278.96|276.06|353
1646629800000|2022-03-07 05:10:00|279.18|276.28|279.68|276.78|279.77|276.87|279.14|276.24|319
1646630100000|2022-03-07 05:15:00|279.67|276.77|280.7|277.8|280.73|277.83|279.67|276.77|525
1646630400000|2022-03-07 05:20:00|280.69|277.79|281.02|278.12|281.7|278.8|280.69|277.79|525
1646630700000|2022-03-07 05:25:00|281|278.1|280.8|277.9|281.3|278.4|280.69|277.79|431
1646631000000|2022-03-07 05:30:00|280.79|277.89|280.63|277.73|281.16|278.26|280.35|277.45|409
1646631300000|2022-03-07 05:35:00|280.64|277.74|280.94|278.04|281|278.1|280.4|277.5|423
1646631600000|2022-03-07 05:40:00|280.92|278.02|280.66|277.76|281.06|278.16|280.58|277.68|349
1646631900000|2022-03-07 05:45:00|280.67|277.77|280.9|278|281.02|278.12|280.54|277.64|350
1646632200000|2022-03-07 05:50:00|280.89|277.99|280.62|277.72|281.01|278.11|280.38|277.48|361
1646632500000|2022-03-07 05:55:00|280.67|277.77|280.19|277.29|280.97|278.07|280.1|277.2|340
1646632800000|2022-03-07 06:00:00|280.2|277.3|280.25|277.35|280.3|277.4|280.02|277.12|353
1646633100000|2022-03-07 06:05:00|280.27|277.37|280.34|277.44|280.41|277.51|280.08|277.18|317
1646633400000|2022-03-07 06:10:00|280.36|277.46|280.15|277.25|280.79|277.89|280.13|277.23|352
1646633700000|2022-03-07 06:15:00|280.2|277.3|280.86|277.96|280.92|278.02|280.1|277.2|371
1646634000000|2022-03-07 06:20:00|280.89|277.99|280.59|277.69|280.91|278.01|280.49|277.59|325
1646634300000|2022-03-07 06:25:00|280.57|277.67|280.8|277.9|280.87|277.97|280.57|277.67|287
1646634600000|2022-03-07 06:30:00|280.81|277.91|280.93|278.03|281.12|278.22|280.72|277.82|318
1646634900000|2022-03-07 06:35:00|280.96|278.06|280.84|277.94|281.02|278.12|280.83|277.93|310
1646635200000|2022-03-07 06:40:00|280.86|277.96|280.93|278.03|280.99|278.09|280.66|277.76|307
1646635500000|2022-03-07 06:45:00|280.92|278.02|280.32|277.42|281.1|278.2|279.89|276.99|356
1646635800000|2022-03-07 06:50:00|280.33|277.43|280.65|277.75|280.78|277.88|280.33|277.43|283
1646636100000|2022-03-07 06:55:00|280.64|277.74|280.62|277.72|280.9|278|280.46|277.56|333
1646636400000|2022-03-07 07:00:00|280.61|277.71|280.26|277.36|280.82|277.92|280|277.1|366
1646636700000|2022-03-07 07:05:00|280.24|277.34|280.71|277.81|281.22|278.32|280.02|277.12|458
1646637000000|2022-03-07 07:10:00|280.72|277.82|280.82|277.92|281.02|278.12|280.66|277.76|354
1646637300000|2022-03-07 07:15:00|280.84|277.94|280.41|277.51|280.95|278.05|280.39|277.49|439
1646637600000|2022-03-07 07:20:00|280.42|277.52|280.27|277.37|280.43|277.53|280.13|277.23|380
1646637900000|2022-03-07 07:25:00|280.24|277.34|279.86|276.96|280.49|277.59|279.67|276.77|362
1646638200000|2022-03-07 07:30:00|279.87|276.97|279.01|276.11|280.09|277.19|278.66|275.76|429
1646638500000|2022-03-07 07:35:00|278.98|276.08|278.98|276.08|279.49|276.59|278.88|275.98|474
1646638800000|2022-03-07 07:40:00|278.99|276.09|279.09|276.19|279.32|276.42|278.91|276.01|407
1646639100000|2022-03-07 07:45:00|279.08|276.18|278.7|275.8|279.18|276.28|278.63|275.73|358
1646639400000|2022-03-07 07:50:00|278.71|275.81|278.91|276.01|278.96|276.06|278.32|275.42|458
1646639700000|2022-03-07 07:55:00|278.88|275.98|279.27|276.37|279.49|276.59|278.88|275.98|393
1646640000000|2022-03-07 08:00:00|279.22|276.32|278.36|275.46|279.88|276.98|278.2|275.3|538
1646640300000|2022-03-07 08:05:00|278.37|275.47|279.58|276.68|279.58|276.68|278.36|275.46|460
1646640600000|2022-03-07 08:10:00|279.59|276.69|278.96|276.06|279.82|276.92|278.85|275.95|459
1646640900000|2022-03-07 08:15:00|278.97|276.07|278.28|275.38|279.2|276.3|278.24|275.34|424
1646641200000|2022-03-07 08:20:00|278.29|275.39|278.5|275.6|278.85|275.95|278.22|275.32|453
1646641500000|2022-03-07 08:25:00|278.47|275.57|278.76|275.86|278.88|275.98|277.89|274.99|400
1646641800000|2022-03-07 08:30:00|278.75|275.85|278.9|276|278.92|276.02|277.37|274.47|483
1646642100000|2022-03-07 08:35:00|278.92|276.02|279.71|276.81|279.76|276.86|278.83|275.93|526
1646642400000|2022-03-07 08:40:00|279.72|276.82|279.47|276.57|279.75|276.85|279.32|276.42|419
1646642700000|2022-03-07 08:45:00|279.48|276.58|280.05|277.15|280.22|277.32|279.4|276.5|472
1646643000000|2022-03-07 08:50:00|280.04|277.14|280.16|277.26|280.45|277.55|279.98|277.08|384
1646643300000|2022-03-07 08:55:00|280.17|277.27|280.79|277.89|281.01|278.11|280.04|277.14|458
1646643600000|2022-03-07 09:00:00|280.81|277.91|280.61|277.71|281.2|278.3|280.6|277.7|466
1646643900000|2022-03-07 09:05:00|280.62|277.72|281.94|279.04|282.06|279.16|280.59|277.69|436
1646644200000|2022-03-07 09:10:00|281.95|279.05|282.06|279.16|282.27|279.37|281.87|278.97|400
1646644500000|2022-03-07 09:15:00|282.03|279.13|281.82|278.92|282.06|279.16|281.7|278.8|354
1646644800000|2022-03-07 09:20:00|281.88|278.98|281.75|278.85|281.93|279.03|281.66|278.76|320
1646645100000|2022-03-07 09:25:00|281.73|278.83|281.8|278.9|281.88|278.98|281.52|278.62|403
1646645400000|2022-03-07 09:30:00|281.82|278.92|281.6|278.7|281.92|279.02|281.23|278.33|435
1646645700000|2022-03-07 09:35:00|281.57|278.67|281.3|278.4|281.62|278.72|281.23|278.33|358
1646646000000|2022-03-07 09:40:00|281.35|278.45|281.66|278.76|281.93|279.03|281.13|278.23|375
1646646300000|2022-03-07 09:45:00|281.64|278.74|281.6|278.7|281.92|279.02|281.45|278.55|431
1646646600000|2022-03-07 09:50:00|281.58|278.68|280.91|278.01|281.68|278.78|280.82|277.92|369
1646646900000|2022-03-07 09:55:00|280.9|278|281.06|278.16|281.26|278.36|280.77|277.87|354
1646647200000|2022-03-07 10:00:00|281.05|278.15|281.04|278.14|281.37|278.47|280.99|278.09|298
1646647500000|2022-03-07 10:05:00|281.05|278.15|280.64|277.74|281.05|278.15|280.26|277.36|371
1646647800000|2022-03-07 10:10:00|280.63|277.73|281.25|278.35|281.42|278.52|280.63|277.73|357
1646648100000|2022-03-07 10:15:00|281.26|278.36|281.62|278.72|281.7|278.8|281.25|278.35|266
1646648400000|2022-03-07 10:20:00|281.63|278.73|281.55|278.65|281.71|278.81|281.44|278.54|301
1646648700000|2022-03-07 10:25:00|281.54|278.64|280.72|277.82|281.69|278.79|280.61|277.71|280
1646649000000|2022-03-07 10:30:00|280.7|277.8|280.55|277.65|280.72|277.82|279.86|276.96|378
1646649300000|2022-03-07 10:35:00|280.54|277.64|280.92|278.02|281.62|278.72|280.47|277.57|374
1646649600000|2022-03-07 10:40:00|280.91|278.01|281.2|278.3|281.57|278.67|280.91|278.01|379
1646649900000|2022-03-07 10:45:00|281.21|278.31|281.24|278.34|281.4|278.5|281.05|278.15|375
1646650200000|2022-03-07 10:50:00|281.25|278.35|281.42|278.52|281.65|278.75|281.24|278.34|326
1646650500000|2022-03-07 10:55:00|281.44|278.54|280.51|277.61|281.74|278.84|280.42|277.52|405
1646650800000|2022-03-07 11:00:00|280.52|277.62|280.88|277.98|281.17|278.27|280.28|277.38|442
1646651100000|2022-03-07 11:05:00|280.89|277.99|281.02|278.12|281.04|278.14|280.73|277.83|432
1646651400000|2022-03-07 11:10:00|281.03|278.13|281.43|278.53|281.62|278.72|281|278.1|322
1646651700000|2022-03-07 11:15:00|281.4|278.5|281.24|278.34|281.43|278.53|280.93|278.03|376
1646652000000|2022-03-07 11:20:00|281.25|278.35|281.43|278.53|281.68|278.78|281.22|278.32|329
1646652300000|2022-03-07 11:25:00|281.42|278.52|281.44|278.54|281.66|278.76|281.27|278.37|299
1646652600000|2022-03-07 11:30:00|281.42|278.52|281.76|278.86|281.86|278.96|281.35|278.45|322
1646652900000|2022-03-07 11:35:00|281.77|278.87|281.29|278.39|281.79|278.89|281.22|278.32|349
1646653200000|2022-03-07 11:40:00|281.28|278.38|281.57|278.67|281.64|278.74|281.2|278.3|313
1646653500000|2022-03-07 11:45:00|281.56|278.66|281.84|278.94|281.99|279.09|281.53|278.63|336
1646653800000|2022-03-07 11:50:00|281.85|278.95|281.93|279.03|281.99|279.09|281.52|278.62|384
1646654100000|2022-03-07 11:55:00|281.92|279.02|282.32|279.42|282.48|279.58|281.92|279.02|299
1646654400000|2022-03-07 12:00:00|282.3|279.4|283.82|280.92|283.98|281.08|282.3|279.4|466
1646654700000|2022-03-07 12:05:00|283.8|280.9|284.09|281.19|284.51|281.61|283.48|280.58|495
1646655000000|2022-03-07 12:10:00|284.15|281.25|283.91|281.01|284.16|281.26|283.8|280.9|378
1646655300000|2022-03-07 12:15:00|283.92|281.02|284.22|281.32|284.52|281.62|283.69|280.79|355
1646655600000|2022-03-07 12:20:00|284.28|281.38|284.95|282.05|285.13|282.23|284.28|281.38|461
1646655900000|2022-03-07 12:25:00|284.94|282.04|284.59|281.69|284.97|282.07|284.16|281.26|422
1646656200000|2022-03-07 12:30:00|284.58|281.68|285.25|282.35|285.33|282.43|284.27|281.37|437
1646656500000|2022-03-07 12:35:00|285.24|282.34|285|282.1|285.38|282.48|284.78|281.88|446
1646656800000|2022-03-07 12:40:00|284.99|282.09|284.86|281.96|285.23|282.33|284.81|281.91|335
1646657100000|2022-03-07 12:45:00|284.88|281.98|283.99|281.09|284.91|282.01|283.88|280.98|391
1646657400000|2022-03-07 12:50:00|284.01|281.11|284.63|281.73|284.69|281.79|283.98|281.08|327
1646657700000|2022-03-07 12:55:00|284.64|281.74|284.25|281.35|284.74|281.84|284.2|281.3|265
1646658000000|2022-03-07 13:00:00|284.26|281.36|284.24|281.34|284.6|281.7|284.05|281.15|383
1646658300000|2022-03-07 13:05:00|284.23|281.33|284.95|282.05|284.99|282.09|284.23|281.33|376
1646658600000|2022-03-07 13:10:00|284.94|282.04|286.19|283.29|286.4|283.5|284.94|282.04|342
1646658900000|2022-03-07 13:15:00|286.2|283.3|286.4|283.5|286.51|283.61|285.69|282.79|397
1646659200000|2022-03-07 13:20:00|286.38|283.48|286.26|283.36|286.63|283.73|286.02|283.12|423
1646659500000|2022-03-07 13:25:00|286.27|283.37|286.28|283.38|286.87|283.97|286.04|283.14|339
1646659800000|2022-03-07 13:30:00|286.27|283.37|286.39|283.49|286.62|283.72|285.84|282.94|421
1646660100000|2022-03-07 13:35:00|286.37|283.47|287.3|284.4|287.58|284.68|286.33|283.43|562
1646660400000|2022-03-07 13:40:00|287.28|284.38|288.73|285.83|289.03|286.13|287.15|284.25|573
1646660700000|2022-03-07 13:45:00|288.71|285.81|289.26|286.36|289.35|286.45|288.51|285.61|495
1646661000000|2022-03-07 13:50:00|289.25|286.35|289.09|286.19|289.29|286.39|288.61|285.71|390
1646661300000|2022-03-07 13:55:00|289.1|286.2|289.21|286.31|289.47|286.57|289|286.1|319
1646661600000|2022-03-07 14:00:00|289.2|286.3|289.52|286.62|289.69|286.79|288.69|285.79|453
1646661900000|2022-03-07 14:05:00|289.53|286.63|290.43|287.53|291.16|288.26|289.51|286.61|492
1646662200000|2022-03-07 14:10:00|290.42|287.52|290.65|287.75|291.04|288.14|290.02|287.12|487
1646662500000|2022-03-07 14:15:00|290.67|287.77|290.25|287.35|290.78|287.88|290.14|287.24|538
1646662800000|2022-03-07 14:20:00|290.24|287.34|291.06|288.16|291.2|288.3|290.22|287.32|437
1646663100000|2022-03-07 14:25:00|291.04|288.14|291.09|288.19|291.23|288.33|290.64|287.74|522
1646663400000|2022-03-07 14:30:00|291.08|288.18|290.06|287.16|291.24|288.34|290|287.1|564
1646663700000|2022-03-07 14:35:00|290.07|287.17|290.5|287.6|290.77|287.87|289.65|286.75|486
1646664000000|2022-03-07 14:40:00|290.49|287.59|289.6|286.7|290.77|287.87|289.31|286.41|511
1646664300000|2022-03-07 14:45:00|289.61|286.71|289.19|286.29|289.99|287.09|288.99|286.09|501
1646664600000|2022-03-07 14:50:00|289.18|286.28|288.8|285.9|289.6|286.7|288.64|285.74|460
1646664900000|2022-03-07 14:55:00|288.81|285.91|288.64|285.74|289.78|286.88|288.63|285.73|470
1646665200000|2022-03-07 15:00:00|288.61|285.71|289.01|286.11|289.15|286.25|288.51|285.61|548
1646665500000|2022-03-07 15:05:00|289.02|286.12|289.61|286.71|290.1|287.2|289|286.1|456
1646665800000|2022-03-07 15:10:00|289.62|286.72|288.83|285.93|289.68|286.78|288.82|285.92|504
1646666100000|2022-03-07 15:15:00|288.69|285.79|287.58|284.68|288.78|285.88|287.56|284.66|533
1646666400000|2022-03-07 15:20:00|287.6|284.7|287.68|284.78|288.47|285.57|287.59|284.69|524
1646666700000|2022-03-07 15:25:00|287.67|284.77|288.89|285.99|288.94|286.04|287.61|284.71|468
1646667000000|2022-03-07 15:30:00|288.84|285.94|289.46|286.56|289.6|286.7|288.6|285.7|538
1646667300000|2022-03-07 15:35:00|289.47|286.57|289.99|287.09|290.21|287.31|289.31|286.41|532
1646667600000|2022-03-07 15:40:00|289.97|287.07|290.34|287.44|290.86|287.96|289.97|287.07|463
1646667900000|2022-03-07 15:45:00|290.35|287.45|290.14|287.24|290.65|287.75|289.92|287.02|442
1646668200000|2022-03-07 15:50:00|290.15|287.25|290.04|287.14|290.41|287.51|290.04|287.14|377
1646668500000|2022-03-07 15:55:00|290.03|287.13|290.56|287.66|290.79|287.89|289.36|286.46|494
1646668800000|2022-03-07 16:00:00|290.57|287.67|291|288.1|291.13|288.23|290.34|287.44|414
1646669100000|2022-03-07 16:05:00|290.97|288.07|291.95|289.05|292.09|289.19|290.93|288.03|493
1646669400000|2022-03-07 16:10:00|291.96|289.06|291.18|288.28|292.49|289.59|290.99|288.09|519
1646669700000|2022-03-07 16:15:00|291.19|288.29|291.14|288.24|291.54|288.64|290.74|287.84|530
1646670000000|2022-03-07 16:20:00|291.15|288.25|290.56|287.66|291.25|288.35|290.25|287.35|422
1646670300000|2022-03-07 16:25:00|290.55|287.65|290.39|287.49|290.66|287.76|290.34|287.44|407
1646670600000|2022-03-07 16:30:00|290.4|287.5|289.4|286.5|290.47|287.57|289.38|286.48|467
1646670900000|2022-03-07 16:35:00|289.39|286.49|288.98|286.08|289.41|286.51|288.98|286.08|431
1646671200000|2022-03-07 16:40:00|288.99|286.09|288.79|285.89|288.99|286.09|288.17|285.27|514
1646671500000|2022-03-07 16:45:00|288.78|285.88|288.84|285.94|289.72|286.82|288.39|285.49|466
1646671800000|2022-03-07 16:50:00|288.85|285.95|289.03|286.13|289.19|286.29|288.28|285.38|475
1646672100000|2022-03-07 16:55:00|289.04|286.14|288.3|285.4|289.04|286.14|288.1|285.2|454
1646672400000|2022-03-07 17:00:00|288.32|285.42|288.19|285.29|288.32|285.42|287.26|284.36|482
1646672700000|2022-03-07 17:05:00|288.2|285.3|287.92|285.02|288.43|285.53|287.64|284.74|434
1646673000000|2022-03-07 17:10:00|287.91|285.01|287.44|284.54|288.4|285.5|287|284.1|438
1646673300000|2022-03-07 17:15:00|287.45|284.55|287.62|284.72|287.83|284.93|287.28|284.38|485
1646673600000|2022-03-07 17:20:00|287.64|284.74|287.65|284.75|287.84|284.94|287.58|284.68|395
1646673900000|2022-03-07 17:25:00|287.64|284.74|287.46|284.56|287.65|284.75|286.91|284.01|431
1646674200000|2022-03-07 17:30:00|287.44|284.54|286.72|283.82|287.61|284.71|286.37|283.47|477
1646674500000|2022-03-07 17:35:00|286.71|283.81|286.75|283.85|287.09|284.19|286.11|283.21|492
1646674800000|2022-03-07 17:40:00|286.76|283.86|286.8|283.9|287.21|284.31|286.73|283.83|475
1646675100000|2022-03-07 17:45:00|286.79|283.89|287.01|284.11|287.16|284.26|286.77|283.87|480
1646675400000|2022-03-07 17:50:00|286.99|284.09|286.87|283.97|287.42|284.52|286.79|283.89|438
1646675700000|2022-03-07 17:55:00|286.88|283.98|284.51|281.61|287.15|284.25|284.26|281.36|535
1646676000000|2022-03-07 18:00:00|284.38|281.48|282.99|280.09|284.4|281.5|282.7|279.8|626
1646676300000|2022-03-07 18:05:00|283.01|280.11|281.48|278.58|283.01|280.11|281.29|278.39|570
1646676600000|2022-03-07 18:10:00|281.49|278.59|280.53|277.63|281.69|278.79|280.48|277.58|605
1646676900000|2022-03-07 18:15:00|280.49|277.59|280.79|277.89|281.27|278.37|280.14|277.24|617
1646677200000|2022-03-07 18:20:00|280.83|277.93|280.27|277.37|280.83|277.93|279.98|277.08|529
1646677500000|2022-03-07 18:25:00|280.28|277.38|279.95|277.05|280.55|277.65|279.77|276.87|560
1646677800000|2022-03-07 18:30:00|279.94|277.04|279.75|276.85|280.12|277.22|279.59|276.69|445
1646678100000|2022-03-07 18:35:00|279.73|276.83|278.86|275.96|279.89|276.99|278.3|275.4|553
1646678400000|2022-03-07 18:40:00|278.85|275.95|279.85|276.95|280.06|277.16|278.76|275.86|518
1646678700000|2022-03-07 18:45:00|279.84|276.94|280.24|277.34|280.65|277.75|279.75|276.85|521
1646679000000|2022-03-07 18:50:00|280.2|277.3|280.57|277.67|280.99|278.09|280.2|277.3|479
1646679300000|2022-03-07 18:55:00|280.56|277.66|280.16|277.26|280.77|277.87|279.9|277|455
1646679600000|2022-03-07 19:00:00|280.15|277.25|279.6|276.7|280.38|277.48|279.08|276.18|528
1646679900000|2022-03-07 19:05:00|279.59|276.69|279.75|276.85|279.81|276.91|279.27|276.37|471
1646680200000|2022-03-07 19:10:00|279.74|276.84|280.08|277.18|280.3|277.4|279.67|276.77|404
1646680500000|2022-03-07 19:15:00|280.09|277.19|279.9|277|280.23|277.33|279.59|276.69|417
1646680800000|2022-03-07 19:20:00|279.89|276.99|279.22|276.32|279.96|277.06|278.68|275.78|542
1646681100000|2022-03-07 19:25:00|279.21|276.31|278.58|275.68|279.23|276.33|278.42|275.52|462
1646681400000|2022-03-07 19:30:00|278.57|275.67|275.2|272.3|278.57|275.67|274.92|272.02|598
1646681700000|2022-03-07 19:35:00|275.21|272.31|274.99|272.09|275.49|272.59|273.72|270.82|629
1646682000000|2022-03-07 19:40:00|274.98|272.08|274.7|271.8|275.41|272.51|274.48|271.58|547
1646682300000|2022-03-07 19:45:00|274.63|271.73|274.79|271.89|275.09|272.19|273.94|271.04|500
1646682600000|2022-03-07 19:50:00|274.78|271.88|273.71|270.81|274.81|271.91|273.39|270.49|510
1646682900000|2022-03-07 19:55:00|273.72|270.82|273.98|271.08|274.82|271.92|273.54|270.64|552
1646683200000|2022-03-07 20:00:00|274.02|271.12|272.67|269.77|274.22|271.32|271.66|268.76|494
1646683500000|2022-03-07 20:05:00|272.66|269.76|273.07|270.17|273.36|270.46|272.6|269.7|464
1646683800000|2022-03-07 20:10:00|273.09|270.19|273.73|270.83|273.75|270.85|272.86|269.96|420
1646684100000|2022-03-07 20:15:00|273.74|270.84|273.42|270.52|274.28|271.38|273.26|270.36|443
1646684400000|2022-03-07 20:20:00|273.44|270.54|274.18|271.28|274.48|271.58|273.34|270.44|448
1646684700000|2022-03-07 20:25:00|274.17|271.27|275.55|272.65|276.19|273.29|274.14|271.24|569
1646685000000|2022-03-07 20:30:00|275.53|272.63|275.29|272.39|275.54|272.64|274.61|271.71|515
1646685300000|2022-03-07 20:35:00|275.28|272.38|275.24|272.34|275.52|272.62|274.98|272.08|398
1646685600000|2022-03-07 20:40:00|275.25|272.35|276.04|273.14|276.31|273.41|275.1|272.2|413
1646685900000|2022-03-07 20:45:00|276.05|273.15|274.82|271.92|276.07|273.17|274.82|271.92|514
1646686200000|2022-03-07 20:50:00|274.8|271.9|273.35|270.45|275.02|272.12|273.33|270.43|514
1646686500000|2022-03-07 20:55:00|273.38|270.48|272.65|269.75|273.71|270.81|272.29|269.39|474
1646686800000|2022-03-07 21:00:00|272.66|269.76|273.26|270.36|273.27|270.37|272.18|269.28|458
1646687100000|2022-03-07 21:05:00|273.25|270.35|273.14|270.24|273.58|270.68|272.38|269.48|455
1646687400000|2022-03-07 21:10:00|273.1|270.2|273.92|271.02|274.4|271.5|273.09|270.19|511
1646687700000|2022-03-07 21:15:00|273.93|271.03|275.75|272.85|275.95|273.05|273.84|270.94|621
1646688000000|2022-03-07 21:20:00|275.76|272.86|275.18|272.28|275.76|272.86|274.29|271.39|509
1646688300000|2022-03-07 21:25:00|275.17|272.27|273.9|271|275.17|272.27|273.79|270.89|440
1646688600000|2022-03-07 21:30:00|273.92|271.02|273.81|270.91|273.96|271.06|272.91|270.01|503
1646688900000|2022-03-07 21:35:00|273.82|270.92|274.33|271.43|274.83|271.93|273.82|270.92|446
1646689200000|2022-03-07 21:40:00|274.34|271.44|274.72|271.82|274.95|272.05|274.17|271.27|437
1646689500000|2022-03-07 21:45:00|274.69|271.79|275.14|272.24|275.14|272.24|274.14|271.24|418
1646689800000|2022-03-07 21:50:00|275.15|272.25|275.04|272.14|275.52|272.62|274.9|272|442
1646690100000|2022-03-07 21:55:00|275.09|272.19|274.84|271.94|275.14|272.24|274.54|271.64|390
1646690400000|2022-03-07 22:00:00|274.86|271.96|275.54|272.64|276.03|273.13|274.56|271.66|358
1646690700000|2022-03-07 22:05:00|275.53|272.63|275.97|273.07|276.13|273.23|275.47|272.57|371
1646691000000|2022-03-07 22:10:00|275.98|273.08|276.17|273.27|276.22|273.32|275.78|272.88|319
1646691300000|2022-03-07 22:15:00|276.16|273.26|276.04|273.14|276.45|273.55|275.77|272.87|405
1646691600000|2022-03-07 22:20:00|276.07|273.17|276.02|273.12|276.09|273.19|275.51|272.61|322
1646691900000|2022-03-07 22:25:00|276.01|273.11|276.49|273.59|276.58|273.68|275.88|272.98|303
1646692200000|2022-03-07 22:30:00|276.48|273.58|277.07|274.17|277.14|274.24|276.4|273.5|229
1646692500000|2022-03-07 22:35:00|277.06|274.16|278.14|275.24|278.37|275.47|277.06|274.16|377
1646692800000|2022-03-07 22:40:00|278.13|275.23|278.52|275.62|278.6|275.7|277.83|274.93|336
1646693100000|2022-03-07 22:45:00|278.55|275.65|277.12|274.22|278.57|275.67|277.02|274.12|438
1646693400000|2022-03-07 22:50:00|277.11|274.21|276.57|273.67|277.15|274.25|276.55|273.65|440
1646693700000|2022-03-07 22:55:00|276.55|273.65|276.93|274.03|276.96|274.06|275.84|272.94|418
1646694000000|2022-03-07 23:00:00|276.92|274.02|277.42|274.52|277.42|274.52|276.25|273.35|437
1646694300000|2022-03-07 23:05:00|277.39|274.49|276.93|274.03|277.51|274.61|276.62|273.72|416
1646694600000|2022-03-07 23:10:00|276.94|274.04|276.3|273.4|277.06|274.16|276.05|273.15|394
1646694900000|2022-03-07 23:15:00|276.29|273.39|276.17|273.27|276.42|273.52|275.94|273.04|409
1646695200000|2022-03-07 23:20:00|276.16|273.26|276.8|273.9|276.98|274.08|275.96|273.06|351
1646695500000|2022-03-07 23:25:00|276.81|273.91|277.1|274.2|277.26|274.36|276.22|273.32|428
1646695800000|2022-03-07 23:30:00|277.09|274.19|277.78|274.88|278.66|275.76|277.05|274.15|487
1646696100000|2022-03-07 23:35:00|277.77|274.87|277.79|274.89|278.36|275.46|277.35|274.45|443
1646696400000|2022-03-07 23:40:00|277.8|274.9|277.54|274.64|277.85|274.95|277.31|274.41|405
1646696700000|2022-03-07 23:45:00|277.53|274.63|276.12|273.22|277.53|274.63|275.56|272.66|572
1646697000000|2022-03-07 23:50:00|276.13|273.23|276|273.1|276.36|273.46|275.6|272.7|495
1646697300000|2022-03-07 23:55:00|276.01|273.11|275.33|272.43|276.26|273.36|275.33|272.43|439
1646697600000|2022-03-08 00:00:00|275.35|272.45|275.22|272.32|275.61|272.71|273.72|270.82|522
1646697900000|2022-03-08 00:05:00|275.25|272.35|276.32|273.42|276.75|273.85|274.94|272.04|585
1646698200000|2022-03-08 00:10:00|276.31|273.41|276.27|273.37|276.44|273.54|274.57|271.67|565
1646698500000|2022-03-08 00:15:00|276.28|273.38|276.51|273.61|277.59|274.69|275.96|273.06|530
1646698800000|2022-03-08 00:20:00|276.54|273.64|277.35|274.45|277.53|274.63|276.47|273.57|514
1646699100000|2022-03-08 00:25:00|277.34|274.44|277.13|274.23|277.56|274.66|277.02|274.12|426
1646699400000|2022-03-08 00:30:00|277.14|274.24|277.82|274.92|278.17|275.27|276.96|274.06|443
1646699700000|2022-03-08 00:35:00|277.81|274.91|277.93|275.03|278.17|275.27|277.52|274.62|414
1646700000000|2022-03-08 00:40:00|277.94|275.04|277.67|274.77|278.13|275.23|277.44|274.54|368
1646700300000|2022-03-08 00:45:00|277.68|274.78|278.29|275.39|278.6|275.7|277.49|274.59|426
1646700600000|2022-03-08 00:50:00|278.28|275.38|278.32|275.42|278.62|275.72|278.24|275.34|303
1646700900000|2022-03-08 00:55:00|278.29|275.39|278.51|275.61|278.64|275.74|278.03|275.13|364
1646701200000|2022-03-08 01:00:00|278.5|275.6|278.33|275.43|278.68|275.78|277.93|275.03|404
1646701500000|2022-03-08 01:05:00|278.32|275.42|278.12|275.22|278.32|275.42|277.51|274.61|428
1646701800000|2022-03-08 01:10:00|278.13|275.23|280.03|277.13|280.62|277.72|277.96|275.06|540
1646702100000|2022-03-08 01:15:00|280.04|277.14|280.16|277.26|280.64|277.74|279.76|276.86|400
1646702400000|2022-03-08 01:20:00|280.17|277.27|280.15|277.25|280.18|277.28|279.7|276.8|378
1646702700000|2022-03-08 01:25:00|280.16|277.26|280.42|277.52|280.76|277.86|280.16|277.26|294
1646703000000|2022-03-08 01:30:00|280.41|277.51|280.37|277.47|280.78|277.88|280.36|277.46|299
1646703300000|2022-03-08 01:35:00|280.36|277.46|278.67|275.77|280.36|277.46|278.53|275.63|334
1646703600000|2022-03-08 01:40:00|278.68|275.78|279.55|276.65|279.89|276.99|278.68|275.78|349
1646703900000|2022-03-08 01:45:00|279.56|276.66|279.74|276.84|279.75|276.85|279.18|276.28|286
1646704200000|2022-03-08 01:50:00|279.73|276.83|279.64|276.74|279.95|277.05|279.53|276.63|268
1646704500000|2022-03-08 01:55:00|279.65|276.75|279.17|276.27|279.97|277.07|279.16|276.26|344
1646704800000|2022-03-08 02:00:00|279.18|276.28|278.85|275.95|279.48|276.58|278.76|275.86|369
1646705100000|2022-03-08 02:05:00|278.82|275.92|278.79|275.89|279.02|276.12|278.25|275.35|265
1646705400000|2022-03-08 02:10:00|278.82|275.92|279.44|276.54|279.49|276.59|278.61|275.71|328
1646705700000|2022-03-08 02:15:00|279.42|276.52|279.68|276.78|279.9|277|279.35|276.45|322
1646706000000|2022-03-08 02:20:00|279.67|276.77|279.78|276.88|279.89|276.99|279.48|276.58|275
1646706300000|2022-03-08 02:25:00|279.77|276.87|279.77|276.87|279.86|276.96|279.43|276.53|245
1646706600000|2022-03-08 02:30:00|279.75|276.85|279.54|276.64|279.84|276.94|279.35|276.45|271
1646706900000|2022-03-08 02:35:00|279.52|276.62|279.32|276.42|279.61|276.71|278.57|275.67|302
1646707200000|2022-03-08 02:40:00|279.35|276.45|282.14|279.24|282.37|279.47|279.15|276.25|518
1646707500000|2022-03-08 02:45:00|282.12|279.22|282.46|279.56|282.91|280.01|281.63|278.73|483
1646707800000|2022-03-08 02:50:00|282.47|279.57|281.87|278.97|282.52|279.62|281.68|278.78|425
1646708100000|2022-03-08 02:55:00|281.86|278.96|281.38|278.48|282.03|279.13|281.14|278.24|384
1646708400000|2022-03-08 03:00:00|281.39|278.49|281.68|278.78|281.78|278.88|281.36|278.46|312
1646708700000|2022-03-08 03:05:00|281.69|278.79|281.47|278.57|281.87|278.97|281.46|278.56|295
1646709000000|2022-03-08 03:10:00|281.45|278.55|281.57|278.67|281.65|278.75|281.28|278.38|386
1646709300000|2022-03-08 03:15:00|281.58|278.68|282.2|279.3|282.23|279.33|281.57|278.67|316
1646709600000|2022-03-08 03:20:00|282.19|279.29|282.55|279.65|282.63|279.73|281.72|278.82|352
1646709900000|2022-03-08 03:25:00|282.57|279.67|282.01|279.11|282.61|279.71|281.83|278.93|315
1646710200000|2022-03-08 03:30:00|282.02|279.12|281.14|278.24|282.14|279.24|281.03|278.13|301
1646710500000|2022-03-08 03:35:00|281.15|278.25|280.71|277.81|281.27|278.37|280.68|277.78|322
1646710800000|2022-03-08 03:40:00|280.7|277.8|280.53|277.63|280.75|277.85|280.33|277.43|275
1646711100000|2022-03-08 03:45:00|280.55|277.65|280.79|277.89|281.09|278.19|280.43|277.53|238
1646711400000|2022-03-08 03:50:00|280.82|277.92|281.36|278.46|281.37|278.47|280.8|277.9|277
1646711700000|2022-03-08 03:55:00|281.37|278.47|281.75|278.85|281.78|278.88|281.19|278.29|246
1646712000000|2022-03-08 04:00:00|281.76|278.86|283.02|280.12|283.08|280.18|281.62|278.72|356
1646712300000|2022-03-08 04:05:00|283.01|280.11|283.26|280.36|283.38|280.48|282.79|279.89|368
1646712600000|2022-03-08 04:10:00|283.27|280.37|283.21|280.31|283.37|280.47|282.73|279.83|341
1646712900000|2022-03-08 04:15:00|283.2|280.3|282.77|279.87|283.24|280.34|282.67|279.77|359
1646713200000|2022-03-08 04:20:00|282.76|279.86|282.63|279.73|283.02|280.12|282.57|279.67|288
1646713500000|2022-03-08 04:25:00|282.61|279.71|281.6|278.7|282.62|279.72|281.6|278.7|257
1646713800000|2022-03-08 04:30:00|281.61|278.71|281.7|278.8|281.8|278.9|281.51|278.61|289
1646714100000|2022-03-08 04:35:00|281.68|278.78|281.83|278.93|281.99|279.09|281.62|278.72|269
1646714400000|2022-03-08 04:40:00|281.82|278.92|281.89|278.99|282.07|279.17|281.64|278.74|310
1646714700000|2022-03-08 04:45:00|281.87|278.97|280.92|278.02|281.87|278.97|280.77|277.87|349
1646715000000|2022-03-08 04:50:00|280.95|278.05|281.11|278.21|281.16|278.26|280.8|277.9|346
1646715300000|2022-03-08 04:55:00|281.12|278.22|281.16|278.26|281.32|278.42|280.87|277.97|306
1646715600000|2022-03-08 05:00:00|281.17|278.27|281.31|278.41|281.36|278.46|280.91|278.01|305
1646715900000|2022-03-08 05:05:00|281.32|278.42|280.09|277.19|281.57|278.67|279.96|277.06|333
1646716200000|2022-03-08 05:10:00|280.1|277.2|280.13|277.23|280.66|277.76|279.96|277.06|318
1646716500000|2022-03-08 05:15:00|280.15|277.25|280.05|277.15|280.78|277.88|280.05|277.15|341
1646716800000|2022-03-08 05:20:00|280.08|277.18|280.15|277.25|280.25|277.35|279.59|276.69|457
1646717100000|2022-03-08 05:25:00|280.16|277.26|279.79|276.89|280.21|277.31|279.61|276.71|338
1646717400000|2022-03-08 05:30:00|279.8|276.9|279.52|276.62|280.04|277.14|279.1|276.2|477
1646717700000|2022-03-08 05:35:00|279.49|276.59|279.69|276.79|279.84|276.94|279.41|276.51|370
1646718000000|2022-03-08 05:40:00|279.72|276.82|280.12|277.22|280.13|277.23|279.47|276.57|378
1646718300000|2022-03-08 05:45:00|280.13|277.23|280.16|277.26|280.36|277.46|279.95|277.05|273
1646718600000|2022-03-08 05:50:00|280.15|277.25|280.56|277.66|280.58|277.68|279.94|277.04|288
1646718900000|2022-03-08 05:55:00|280.55|277.65|280.62|277.72|280.97|278.07|280.47|277.57|333
1646719200000|2022-03-08 06:00:00|280.61|277.71|281.37|278.47|281.49|278.59|280.6|277.7|363
1646719500000|2022-03-08 06:05:00|281.39|278.49|281.21|278.31|281.39|278.49|281.02|278.12|381
1646719800000|2022-03-08 06:10:00|281.22|278.32|280.99|278.09|281.27|278.37|280.66|277.76|338
1646720100000|2022-03-08 06:15:00|280.97|278.07|281.4|278.5|281.97|279.07|280.91|278.01|366
1646720400000|2022-03-08 06:20:00|281.41|278.51|279.45|276.55|281.71|278.81|279.45|276.55|498
1646720700000|2022-03-08 06:25:00|279.44|276.54|279.69|276.79|279.88|276.98|279.03|276.13|495
1646721000000|2022-03-08 06:30:00|279.7|276.8|278.83|275.93|279.77|276.87|278.65|275.75|526
1646721300000|2022-03-08 06:35:00|278.8|275.9|279.27|276.37|279.41|276.51|278.8|275.9|437
1646721600000|2022-03-08 06:40:00|279.28|276.38|279.77|276.87|279.97|277.07|279.28|276.38|438
1646721900000|2022-03-08 06:45:00|279.78|276.88|280.53|277.63|280.54|277.64|279.58|276.68|395
1646722200000|2022-03-08 06:50:00|280.52|277.62|280.36|277.46|280.74|277.84|280.28|277.38|375
1646722500000|2022-03-08 06:55:00|280.35|277.45|280.91|278.01|281.21|278.31|279.99|277.09|405
1646722800000|2022-03-08 07:00:00|280.92|278.02|280.86|277.96|281.36|278.46|280.58|277.68|353
1646723100000|2022-03-08 07:05:00|280.88|277.98|281.21|278.31|281.39|278.49|280.86|277.96|398
1646723400000|2022-03-08 07:10:00|281.2|278.3|279.95|277.05|281.35|278.45|279.77|276.87|435
1646723700000|2022-03-08 07:15:00|279.94|277.04|279.51|276.61|280.37|277.47|279.51|276.61|382
1646724000000|2022-03-08 07:20:00|279.54|276.64|280.01|277.11|280.18|277.28|279.51|276.61|432
1646724300000|2022-03-08 07:25:00|280.02|277.12|280.8|277.9|280.85|277.95|279.89|276.99|411
1646724600000|2022-03-08 07:30:00|280.82|277.92|281.11|278.21|281.11|278.21|280.32|277.42|363
1646724900000|2022-03-08 07:35:00|281.12|278.22|282.18|279.28|282.42|279.52|281.12|278.22|404
1646725200000|2022-03-08 07:40:00|282.17|279.27|283.34|280.44|283.34|280.44|281.85|278.95|393
1646725500000|2022-03-08 07:45:00|283.38|280.48|282.86|279.96|283.43|280.53|282.55|279.65|442
1646725800000|2022-03-08 07:50:00|282.82|279.92|282.09|279.19|282.83|279.93|282.06|279.16|440
1646726100000|2022-03-08 07:55:00|282.11|279.21|282.21|279.31|282.34|279.44|281.88|278.98|436
1646726400000|2022-03-08 08:00:00|282.22|279.32|282.02|279.12|282.53|279.63|281.86|278.96|457
1646726700000|2022-03-08 08:05:00|282.03|279.13|281.79|278.89|283.14|280.24|281.77|278.87|478
1646727000000|2022-03-08 08:10:00|281.78|278.88|283.51|280.61|284.01|281.11|281.69|278.79|482
1646727300000|2022-03-08 08:15:00|283.5|280.6|283.9|281|284.33|281.43|283.46|280.56|467
1646727600000|2022-03-08 08:20:00|283.89|280.99|284.1|281.2|284.29|281.39|283.89|280.99|373
1646727900000|2022-03-08 08:25:00|284.11|281.21|284.64|281.74|284.77|281.87|283.9|281|361
1646728200000|2022-03-08 08:30:00|284.65|281.75|286.53|283.63|286.93|284.03|284.65|281.75|584
1646728500000|2022-03-08 08:35:00|286.51|283.61|286.25|283.35|286.55|283.65|285.71|282.81|439
1646728800000|2022-03-08 08:40:00|286.24|283.34|286.37|283.47|286.64|283.74|285.88|282.98|417
1646729100000|2022-03-08 08:45:00|286.38|283.48|285.88|282.98|286.51|283.61|285.7|282.8|444
1646729400000|2022-03-08 08:50:00|285.86|282.96|284.75|281.85|285.87|282.97|284.27|281.37|558
1646729700000|2022-03-08 08:55:00|284.76|281.86|284.66|281.76|284.82|281.92|284.37|281.47|358
1646730000000|2022-03-08 09:00:00|284.65|281.75|285.12|282.22|285.94|283.04|284.65|281.75|476
1646730300000|2022-03-08 09:05:00|285.14|282.24|284.87|281.97|285.16|282.26|284.55|281.65|318
1646730600000|2022-03-08 09:10:00|284.82|281.92|285.14|282.24|285.21|282.31|284.73|281.83|364
1646730900000|2022-03-08 09:15:00|285.13|282.23|285.54|282.64|285.93|283.03|285.12|282.22|402
1646731200000|2022-03-08 09:20:00|285.55|282.65|285.86|282.96|286.22|283.32|285.44|282.54|318
1646731500000|2022-03-08 09:25:00|285.87|282.97|285.98|283.08|286.43|283.53|285.83|282.93|262
1646731800000|2022-03-08 09:30:00|286.03|283.13|286.64|283.74|286.74|283.84|285.82|282.92|347
1646732100000|2022-03-08 09:35:00|286.63|283.73|286.77|283.87|287.07|284.17|286.31|283.41|384
1646732400000|2022-03-08 09:40:00|286.78|283.88|286.3|283.4|286.8|283.9|286.24|283.34|285
1646732700000|2022-03-08 09:45:00|286.26|283.36|286.17|283.27|286.31|283.41|285.89|282.99|353
1646733000000|2022-03-08 09:50:00|286.19|283.29|286.32|283.42|286.81|283.91|285.89|282.99|311
1646733300000|2022-03-08 09:55:00|286.37|283.47|286.97|284.07|286.97|284.07|286.29|283.39|396
1646733600000|2022-03-08 10:00:00|286.96|284.06|286.29|283.39|287.06|284.16|286.14|283.24|396
1646733900000|2022-03-08 10:05:00|286.26|283.36|285.57|282.67|286.31|283.41|285.28|282.38|388
1646734200000|2022-03-08 10:10:00|285.55|282.65|285.74|282.84|285.83|282.93|285.43|282.53|216
1646734500000|2022-03-08 10:15:00|285.73|282.83|284.98|282.08|286|283.1|284.98|282.08|368
1646734800000|2022-03-08 10:20:00|285.04|282.14|284.79|281.89|285.34|282.44|284.52|281.62|428
1646735100000|2022-03-08 10:25:00|284.76|281.86|285.24|282.34|285.39|282.49|284.76|281.86|357
1646735400000|2022-03-08 10:30:00|285.22|282.32|285.34|282.44|285.45|282.55|285.07|282.17|290
1646735700000|2022-03-08 10:35:00|285.35|282.45|285.95|283.05|286.12|283.22|285.17|282.27|380
1646736000000|2022-03-08 10:40:00|285.97|283.07|286.13|283.23|286.29|283.39|285.66|282.76|421
1646736300000|2022-03-08 10:45:00|286.12|283.22|286.69|283.79|287.09|284.19|285.89|282.99|405
1646736600000|2022-03-08 10:50:00|286.71|283.81|287.22|284.32|288.26|285.36|286.58|283.68|482
1646736900000|2022-03-08 10:55:00|287.21|284.31|287.26|284.36|287.28|284.38|286.25|283.35|476
1646737200000|2022-03-08 11:00:00|287.23|284.33|287.45|284.55|287.56|284.66|286.82|283.92|460
1646737500000|2022-03-08 11:05:00|287.47|284.57|286.95|284.05|287.48|284.58|286.75|283.85|512
1646737800000|2022-03-08 11:10:00|286.97|284.07|286.66|283.76|287.15|284.25|286.55|283.65|417
1646738100000|2022-03-08 11:15:00|286.65|283.75|286.76|283.86|286.84|283.94|286.28|283.38|359
1646738400000|2022-03-08 11:20:00|286.75|283.85|286.79|283.89|287.15|284.25|286.27|283.37|472
1646738700000|2022-03-08 11:25:00|286.78|283.88|286.82|283.92|287.2|284.3|286.73|283.83|364
1646739000000|2022-03-08 11:30:00|286.81|283.91|286.78|283.88|287.05|284.15|286.6|283.7|450
1646739300000|2022-03-08 11:35:00|286.77|283.87|285.57|282.67|286.97|284.07|285.53|282.63|467
1646739600000|2022-03-08 11:40:00|285.58|282.68|287.05|284.15|287.16|284.26|285.58|282.68|541
1646739900000|2022-03-08 11:45:00|287.08|284.18|287.43|284.53|287.65|284.75|286.95|284.05|413
1646740200000|2022-03-08 11:50:00|287.42|284.52|287.07|284.17|287.46|284.56|286.85|283.95|429
1646740500000|2022-03-08 11:55:00|287.11|284.21|287.07|284.17|287.41|284.51|286.87|283.97|381
1646740800000|2022-03-08 12:00:00|287.08|284.18|287.82|284.92|287.83|284.93|286.85|283.95|448
1646741100000|2022-03-08 12:05:00|287.83|284.93|288.75|285.85|288.94|286.04|287.6|284.7|436
1646741400000|2022-03-08 12:10:00|288.76|285.86|288.22|285.32|288.88|285.98|287.87|284.97|593
1646741700000|2022-03-08 12:15:00|288.21|285.31|287.52|284.62|288.44|285.54|287.46|284.56|633
1646742000000|2022-03-08 12:20:00|287.51|284.61|287.01|284.11|287.54|284.64|286.94|284.04|462
1646742300000|2022-03-08 12:25:00|286.96|284.06|286.56|283.66|287.16|284.26|286.56|283.66|482
1646742600000|2022-03-08 12:30:00|286.57|283.67|286.7|283.8|286.82|283.92|286.21|283.31|515
1646742900000|2022-03-08 12:35:00|286.72|283.82|286.19|283.29|286.81|283.91|286.1|283.2|474
1646743200000|2022-03-08 12:40:00|286.2|283.3|285.38|282.48|286.35|283.45|285.06|282.16|630
1646743500000|2022-03-08 12:45:00|285.39|282.49|285.34|282.44|285.57|282.67|285.21|282.31|527
1646743800000|2022-03-08 12:50:00|285.33|282.43|285.37|282.47|285.56|282.66|285.01|282.11|405
1646744100000|2022-03-08 12:55:00|285.38|282.48|286.05|283.15|286.08|283.18|285.36|282.46|346
1646744400000|2022-03-08 13:00:00|286.04|283.14|286.66|283.76|286.7|283.8|285.6|282.7|434
1646744700000|2022-03-08 13:05:00|286.65|283.75|286.7|283.8|287.18|284.28|286.46|283.56|556
1646745000000|2022-03-08 13:10:00|286.69|283.79|284.48|281.58|286.71|283.81|283.96|281.06|590
1646745300000|2022-03-08 13:15:00|284.47|281.57|284.57|281.67|284.64|281.74|283.91|281.01|556
1646745600000|2022-03-08 13:20:00|284.58|281.68|284.49|281.59|284.96|282.06|284.37|281.47|500
1646745900000|2022-03-08 13:25:00|284.48|281.58|284.92|282.02|285.4|282.5|284.46|281.56|491
1646746200000|2022-03-08 13:30:00|284.93|282.03|284.97|282.07|285.23|282.33|284.37|281.47|495
1646746500000|2022-03-08 13:35:00|284.96|282.06|285.89|282.99|286.34|283.44|284.91|282.01|577
1646746800000|2022-03-08 13:40:00|285.88|282.98|285.27|282.37|286.27|283.37|285.26|282.36|533
1646747100000|2022-03-08 13:45:00|285.28|282.38|285.86|282.96|286.13|283.23|285.28|282.38|492
1646747400000|2022-03-08 13:50:00|285.85|282.95|287.02|284.12|287.09|284.19|285.84|282.94|470
1646747700000|2022-03-08 13:55:00|287.03|284.13|286.66|283.76|287.05|284.15|286.53|283.63|432
1646748000000|2022-03-08 14:00:00|286.65|283.75|287.29|284.39|287.79|284.89|286.48|283.58|458
1646748300000|2022-03-08 14:05:00|287.3|284.4|286.01|283.11|287.31|284.41|285.72|282.82|535
1646748600000|2022-03-08 14:10:00|286|283.1|285.24|282.34|286.27|283.37|285.21|282.31|524
1646748900000|2022-03-08 14:15:00|285.26|282.36|285.29|282.39|285.67|282.77|285.24|282.34|387
1646749200000|2022-03-08 14:20:00|285.3|282.4|285.74|282.84|286.09|283.19|285.28|282.38|471
1646749500000|2022-03-08 14:25:00|285.76|282.86|285.25|282.35|285.76|282.86|285.2|282.3|542
1646749800000|2022-03-08 14:30:00|285.23|282.33|284.45|281.55|286.54|283.64|284.01|281.11|623
1646750100000|2022-03-08 14:35:00|284.46|281.56|283.94|281.04|286.08|283.18|283.94|281.04|603
1646750400000|2022-03-08 14:40:00|283.93|281.03|285.44|282.54|285.88|282.98|283.31|280.41|623
1646750700000|2022-03-08 14:45:00|285.41|282.51|285.32|282.42|287.23|284.33|285.21|282.31|619
1646751000000|2022-03-08 14:50:00|285.31|282.41|284.83|281.93|286.51|283.61|284.8|281.9|595
1646751300000|2022-03-08 14:55:00|284.81|281.91|285.07|282.17|285.24|282.34|284.71|281.81|433
1646751600000|2022-03-08 15:00:00|285.06|282.16|284.36|281.46|285.31|282.41|284.23|281.33|620
1646751900000|2022-03-08 15:05:00|284.35|281.45|283.98|281.08|284.65|281.75|283.66|280.76|546
1646752200000|2022-03-08 15:10:00|283.99|281.09|284.38|281.48|284.75|281.85|283.85|280.95|493
1646752500000|2022-03-08 15:15:00|284.39|281.49|285.39|282.49|285.58|282.68|284.35|281.45|603
1646752800000|2022-03-08 15:20:00|285.38|282.48|284.17|281.27|285.53|282.63|284.13|281.23|532
1646753100000|2022-03-08 15:25:00|284.16|281.26|283.7|280.8|284.16|281.26|283.41|280.51|469
1646753400000|2022-03-08 15:30:00|283.69|280.79|282.12|279.22|284.27|281.37|281.9|279|621
1646753700000|2022-03-08 15:35:00|282.15|279.25|281.7|278.8|282.35|279.45|281.28|278.38|752
1646754000000|2022-03-08 15:40:00|281.69|278.79|282.01|279.11|282.25|279.35|281.33|278.43|772
1646754300000|2022-03-08 15:45:00|282.02|279.12|282.67|279.77|282.69|279.79|281.62|278.72|536
1646754600000|2022-03-08 15:50:00|282.68|279.78|282.87|279.97|283.06|280.16|281.87|278.97|612
1646754900000|2022-03-08 15:55:00|282.86|279.96|283.42|280.52|283.71|280.81|282.79|279.89|610
1646755200000|2022-03-08 16:00:00|283.41|280.51|284.6|281.7|284.72|281.82|282.94|280.04|737
1646755500000|2022-03-08 16:05:00|284.61|281.71|283.65|280.75|284.82|281.92|283.36|280.46|522
1646755800000|2022-03-08 16:10:00|283.66|280.76|283.77|280.87|283.98|281.08|283.07|280.17|538
1646756100000|2022-03-08 16:15:00|283.72|280.82|283.94|281.04|284.16|281.26|283.52|280.62|621
1646756400000|2022-03-08 16:20:00|283.96|281.06|282.15|279.25|284.02|281.12|282.09|279.19|599
1646756700000|2022-03-08 16:25:00|282.13|279.23|281.19|278.29|282.13|279.23|280.46|277.56|674
1646757000000|2022-03-08 16:30:00|281.18|278.28|281.16|278.26|281.26|278.36|280.49|277.59|702
1646757300000|2022-03-08 16:35:00|281.2|278.3|281.07|278.17|281.91|279.01|281.07|278.17|481
1646757600000|2022-03-08 16:40:00|281.09|278.19|280.61|277.71|281.32|278.42|280.31|277.41|530
1646757900000|2022-03-08 16:45:00|280.59|277.69|281.81|278.91|282.03|279.13|280.59|277.69|486
1646758200000|2022-03-08 16:50:00|281.85|278.95|281.81|278.91|282.01|279.11|281.59|278.69|488
1646758500000|2022-03-08 16:55:00|281.79|278.89|281.31|278.41|282.38|279.48|281.19|278.29|526
1646758800000|2022-03-08 17:00:00|281.32|278.42|282.33|279.43|282.62|279.72|281.1|278.2|534
1646759100000|2022-03-08 17:05:00|282.32|279.42|282.7|279.8|283.33|280.43|282.3|279.4|579
1646759400000|2022-03-08 17:10:00|282.69|279.79|283.66|280.76|283.68|280.78|282.45|279.55|552
1646759700000|2022-03-08 17:15:00|283.67|280.77|286.33|283.43|286.33|283.43|283.35|280.45|687
1646760000000|2022-03-08 17:20:00|286.3|283.4|285.12|282.22|286.56|283.66|285|282.1|631
1646760300000|2022-03-08 17:25:00|285.13|282.23|286.01|283.11|286.24|283.34|284.4|281.5|715
1646760600000|2022-03-08 17:30:00|286|283.1|287.17|284.27|287.17|284.27|285.45|282.55|642
1646760900000|2022-03-08 17:35:00|287.18|284.28|287.3|284.4|287.35|284.45|286.63|283.73|493
1646761200000|2022-03-08 17:40:00|287.31|284.41|287.44|284.54|287.46|284.56|286.61|283.71|613
1646761500000|2022-03-08 17:45:00|287.41|284.51|287.46|284.56|288.17|285.27|286.98|284.08|594
1646761800000|2022-03-08 17:50:00|287.47|284.57|287.95|285.05|287.97|285.07|286.51|283.61|619
1646762100000|2022-03-08 17:55:00|288.01|285.11|288.29|285.39|288.37|285.47|287.76|284.86|387
1646762400000|2022-03-08 18:00:00|288.3|285.4|290.43|287.53|290.76|287.86|288.3|285.4|651
1646762700000|2022-03-08 18:05:00|290.4|287.5|291.03|288.13|291.05|288.15|290.02|287.12|508
1646763000000|2022-03-08 18:10:00|290.99|288.09|290.23|287.33|291.06|288.16|290.09|287.19|507
1646763300000|2022-03-08 18:15:00|290.24|287.34|290.32|287.42|290.8|287.9|290.05|287.15|361
1646763600000|2022-03-08 18:20:00|290.33|287.43|289.53|286.63|290.77|287.87|289.5|286.6|560
1646763900000|2022-03-08 18:25:00|289.54|286.64|288.4|285.5|289.62|286.72|288.34|285.44|559
1646764200000|2022-03-08 18:30:00|288.41|285.51|287.61|284.71|288.55|285.65|286.85|283.95|638
1646764500000|2022-03-08 18:35:00|287.6|284.7|287.26|284.36|287.86|284.96|286.88|283.98|518
1646764800000|2022-03-08 18:40:00|287.29|284.39|286.64|283.74|287.29|284.39|286.48|283.58|498
1646765100000|2022-03-08 18:45:00|286.65|283.75|286.44|283.54|287.22|284.32|286.11|283.21|555
1646765400000|2022-03-08 18:50:00|286.43|283.53|285.74|282.84|287.19|284.29|285.74|282.84|545
1646765700000|2022-03-08 18:55:00|285.73|282.83|285.36|282.46|286.06|283.16|285.14|282.24|545
1646766000000|2022-03-08 19:00:00|285.37|282.47|284.1|281.2|285.42|282.52|283.72|280.82|606
1646766300000|2022-03-08 19:05:00|284.09|281.19|285.16|282.26|285.68|282.78|283.82|280.92|753
1646766600000|2022-03-08 19:10:00|285.15|282.25|285.15|282.25|285.4|282.5|284.37|281.47|614
1646766900000|2022-03-08 19:15:00|285.12|282.22|285.37|282.47|285.52|282.62|284.72|281.82|528
1646767200000|2022-03-08 19:20:00|285.38|282.48|285.16|282.26|285.58|282.68|284.22|281.32|626
1646767500000|2022-03-08 19:25:00|285.17|282.27|286.04|283.14|286.16|283.26|285.09|282.19|550
1646767800000|2022-03-08 19:30:00|286.03|283.13|285.19|282.29|286.19|283.29|285|282.1|451
1646768100000|2022-03-08 19:35:00|285.2|282.3|285.85|282.95|286.19|283.29|285.19|282.29|514
1646768400000|2022-03-08 19:40:00|285.87|282.97|285.89|282.99|285.9|283|285.32|282.42|431
1646768700000|2022-03-08 19:45:00|285.88|282.98|286.97|284.07|286.97|284.07|285.88|282.98|518
1646769000000|2022-03-08 19:50:00|286.95|284.05|286.29|283.39|286.95|284.05|286.25|283.35|418
1646769300000|2022-03-08 19:55:00|286.28|283.38|286.51|283.61|286.64|283.74|285.9|283|424
1646769600000|2022-03-08 20:00:00|286.5|283.6|287.19|284.29|287.24|284.34|286.21|283.31|390
1646769900000|2022-03-08 20:05:00|287.18|284.28|287.03|284.13|287.33|284.43|286.84|283.94|374
1646770200000|2022-03-08 20:10:00|286.97|284.07|286.57|283.67|287.2|284.3|285.52|282.62|392
1646770500000|2022-03-08 20:15:00|286.58|283.68|286.12|283.22|286.66|283.76|285.87|282.97|347
1646770800000|2022-03-08 20:20:00|286.13|283.23|285.21|282.31|286.13|283.23|284.66|281.76|516
1646771100000|2022-03-08 20:25:00|285.23|282.33|283.99|281.09|285.36|282.46|283.95|281.05|428
1646771400000|2022-03-08 20:30:00|284|281.1|284.33|281.43|284.55|281.65|283.75|280.85|449
1646771700000|2022-03-08 20:35:00|284.29|281.39|285.75|282.85|285.93|283.03|284.25|281.35|414
1646772000000|2022-03-08 20:40:00|285.76|282.86|284.59|281.69|285.89|282.99|284.53|281.63|501
1646772300000|2022-03-08 20:45:00|284.58|281.68|284.73|281.83|284.83|281.93|283.99|281.09|503
1646772600000|2022-03-08 20:50:00|284.72|281.82|284.76|281.86|285.32|282.42|284.71|281.81|425
1646772900000|2022-03-08 20:55:00|284.79|281.89|284.03|281.13|284.89|281.99|283.54|280.64|481
1646773200000|2022-03-08 21:00:00|284.02|281.12|283.84|280.94|284.2|281.3|283.62|280.72|432
1646773500000|2022-03-08 21:05:00|283.86|280.96|283.63|280.73|284.18|281.28|283.34|280.44|349
1646773800000|2022-03-08 21:10:00|283.66|280.76|283.74|280.84|284.59|281.69|283.25|280.35|346
1646774100000|2022-03-08 21:15:00|283.75|280.85|283.78|280.88|284.38|281.48|283.3|280.4|328
1646774400000|2022-03-08 21:20:00|283.8|280.9|284.17|281.27|284.41|281.51|283.56|280.66|390
1646774700000|2022-03-08 21:25:00|284.15|281.25|283.96|281.06|284.21|281.31|283.7|280.8|315
1646775000000|2022-03-08 21:30:00|283.95|281.05|283.73|280.83|284.02|281.12|283.58|280.68|230
1646775300000|2022-03-08 21:35:00|283.74|280.84|283.15|280.25|283.8|280.9|282.98|280.08|412
1646775600000|2022-03-08 21:40:00|283.16|280.26|283.21|280.31|283.7|280.8|283.13|280.23|383
1646775900000|2022-03-08 21:45:00|283.22|280.32|283.14|280.24|283.47|280.57|282.74|279.84|400
1646776200000|2022-03-08 21:50:00|283.16|280.26|283.27|280.37|283.39|280.49|282.92|280.02|334
1646776500000|2022-03-08 21:55:00|283.26|280.36|283.25|280.35|283.6|280.7|283.03|280.13|399
1646776800000|2022-03-08 22:00:00|283.26|280.36|283.58|280.68|283.64|280.74|283.15|280.25|270
1646777100000|2022-03-08 22:05:00|283.61|280.71|283.52|280.62|283.78|280.88|283.27|280.37|245
1646777400000|2022-03-08 22:10:00|283.53|280.63|283.15|280.25|283.53|280.63|283|280.1|193
1646777700000|2022-03-08 22:15:00|283.14|280.24|283.36|280.46|283.36|280.46|283.09|280.19|215
1646778000000|2022-03-08 22:20:00|283.37|280.47|283.9|281|283.99|281.09|283.36|280.46|497
1646778300000|2022-03-08 22:25:00|283.89|280.99|283.86|280.96|283.97|281.07|283.81|280.91|243
1646778600000|2022-03-08 22:30:00|283.87|280.97|284|281.1|284.18|281.28|283.82|280.92|257
1646778900000|2022-03-08 22:35:00|283.98|281.08|284.09|281.19|284.13|281.23|283.86|280.96|331
1646779200000|2022-03-08 22:40:00|284.1|281.2|283.79|280.89|284.18|281.28|283.72|280.82|390
1646779500000|2022-03-08 22:45:00|283.78|280.88|284.44|281.54|284.44|281.54|283.75|280.85|309
1646779800000|2022-03-08 22:50:00|284.43|281.53|284.37|281.47|284.44|281.54|284.31|281.41|290
1646780100000|2022-03-08 22:55:00|284.36|281.46|284.07|281.17|284.38|281.48|283.87|280.97|284
1646780400000|2022-03-08 23:00:00|284.06|281.16|284.43|281.53|284.8|281.9|283.74|280.84|506
1646780700000|2022-03-08 23:05:00|284.42|281.52|284.54|281.64|284.57|281.67|284.2|281.3|343
1646781000000|2022-03-08 23:10:00|284.53|281.63|284.98|282.08|285.07|282.17|284.48|281.58|435
1646781300000|2022-03-08 23:15:00|285.01|282.11|285.05|282.15|285.06|282.16|284.74|281.84|406
1646781600000|2022-03-08 23:20:00|285.02|282.12|284.94|282.04|285.05|282.15|284.5|281.6|513
1646781900000|2022-03-08 23:25:00|284.97|282.07|285.63|282.73|285.65|282.75|284.81|281.91|547
1646782200000|2022-03-08 23:30:00|285.64|282.74|285.51|282.61|286.01|283.11|285.34|282.44|486
1646782500000|2022-03-08 23:35:00|285.52|282.62|285.54|282.64|285.78|282.88|285.49|282.59|373
1646782800000|2022-03-08 23:40:00|285.53|282.63|286.09|283.19|286.14|283.24|285.43|282.53|388
1646783100000|2022-03-08 23:45:00|286.07|283.17|285.52|282.62|286.36|283.46|285.5|282.6|438
1646783400000|2022-03-08 23:50:00|285.53|282.63|286.08|283.18|286.09|283.19|285.29|282.39|468
1646783700000|2022-03-08 23:55:00|286.06|283.16|286.08|283.18|286.28|283.38|285.94|283.04|250
1646784000000|2022-03-09 00:00:00|286.03|283.13|286.09|283.19|288.96|286.06|285.91|283.01|670
1646784300000|2022-03-09 00:05:00|286.1|283.2|286.27|283.37|286.99|284.09|285.9|283|529
1646784600000|2022-03-09 00:10:00|286.28|283.38|286.24|283.34|286.39|283.49|285.13|282.23|631
1646784900000|2022-03-09 00:15:00|286.26|283.36|287|284.1|287.06|284.16|286.24|283.34|534
1646785200000|2022-03-09 00:20:00|286.99|284.09|287.27|284.37|287.35|284.45|286.87|283.97|461
1646785500000|2022-03-09 00:25:00|287.28|284.38|287.13|284.23|287.8|284.9|287.1|284.2|435
1646785800000|2022-03-09 00:30:00|287.11|284.21|287.13|284.23|287.82|284.92|287.08|284.18|518
1646786100000|2022-03-09 00:35:00|287.16|284.26|287.07|284.17|287.42|284.52|286.98|284.08|588
1646786400000|2022-03-09 00:40:00|287.08|284.18|287.82|284.92|287.84|284.94|286.99|284.09|510
1646786700000|2022-03-09 00:45:00|287.83|284.93|288.74|285.84|288.84|285.94|287.7|284.8|590
1646787000000|2022-03-09 00:50:00|288.76|285.86|288.7|285.8|289.16|286.26|288.62|285.72|578
1646787300000|2022-03-09 00:55:00|288.69|285.79|288.74|285.84|289.16|286.26|288.62|285.72|564
1646787600000|2022-03-09 01:00:00|288.76|285.86|289.21|286.31|289.58|286.68|288.76|285.86|477
1646787900000|2022-03-09 01:05:00|289.2|286.3|289.87|286.97|289.93|287.03|289.07|286.17|503
1646788200000|2022-03-09 01:10:00|289.9|287|289.88|286.98|290.23|287.33|289.63|286.73|500
1646788500000|2022-03-09 01:15:00|289.87|286.97|289.36|286.46|289.87|286.97|289.12|286.22|427
1646788800000|2022-03-09 01:20:00|289.35|286.45|289.44|286.54|289.73|286.83|289.32|286.42|403
1646789100000|2022-03-09 01:25:00|289.45|286.55|290.2|287.3|290.31|287.41|289.45|286.55|492
1646789400000|2022-03-09 01:30:00|290.17|287.27|291.08|288.18|291.37|288.47|290.08|287.18|617
1646789700000|2022-03-09 01:35:00|291.07|288.17|291.1|288.2|291.54|288.64|291.05|288.15|502
1646790000000|2022-03-09 01:40:00|291.11|288.21|291.34|288.44|291.48|288.58|290.79|287.89|453
1646790300000|2022-03-09 01:45:00|291.36|288.46|292.23|289.33|292.99|290.09|291.36|288.46|520
1646790600000|2022-03-09 01:50:00|292.27|289.37|292.07|289.17|292.36|289.46|291.95|289.05|488
1646790900000|2022-03-09 01:55:00|292.08|289.18|292.13|289.23|292.29|289.39|291.98|289.08|501
1646791200000|2022-03-09 02:00:00|292.12|289.22|291.45|288.55|292.5|289.6|291.34|288.44|506
1646791500000|2022-03-09 02:05:00|291.46|288.56|291.19|288.29|291.54|288.64|291.08|288.18|537
1646791800000|2022-03-09 02:10:00|291.17|288.27|291.85|288.95|292.05|289.15|291.14|288.24|611
1646792100000|2022-03-09 02:15:00|291.84|288.94|291.28|288.38|291.84|288.94|291.26|288.36|531
1646792400000|2022-03-09 02:20:00|291.27|288.37|291.54|288.64|291.72|288.82|291.24|288.34|506
1646792700000|2022-03-09 02:25:00|291.55|288.65|292.41|289.51|292.44|289.54|291.39|288.49|639
1646793000000|2022-03-09 02:30:00|292.39|289.49|292.92|290.02|292.97|290.07|292.18|289.28|506
1646793300000|2022-03-09 02:35:00|292.91|290.01|291.82|288.92|293|290.1|291.81|288.91|463
1646793600000|2022-03-09 02:40:00|291.86|288.96|291.66|288.76|292.27|289.37|291.63|288.73|520
1646793900000|2022-03-09 02:45:00|291.67|288.77|291.96|289.06|292.08|289.18|291.62|288.72|476
1646794200000|2022-03-09 02:50:00|291.95|289.05|291.44|288.54|292.16|289.26|290.94|288.04|591
1646794500000|2022-03-09 02:55:00|291.43|288.53|291.54|288.64|291.63|288.73|291.32|288.42|526
1646794800000|2022-03-09 03:00:00|291.53|288.63|291.52|288.62|291.68|288.78|291.2|288.3|446
1646795100000|2022-03-09 03:05:00|291.51|288.61|291.8|288.9|292.09|289.19|291.24|288.34|568
1646795400000|2022-03-09 03:10:00|291.81|288.91|292.35|289.45|292.41|289.51|291.71|288.81|608
1646795700000|2022-03-09 03:15:00|292.33|289.43|292.71|289.81|292.99|290.09|292.13|289.23|607
1646796000000|2022-03-09 03:20:00|292.69|289.79|294.51|291.61|295.24|292.34|292.55|289.65|834
1646796300000|2022-03-09 03:25:00|294.55|291.65|296.5|293.6|296.57|293.67|294.54|291.64|874
1646796600000|2022-03-09 03:30:00|296.52|293.62|298.22|295.32|298.64|295.74|296.26|293.36|874
1646796900000|2022-03-09 03:35:00|298.2|295.3|298.12|295.22|298.46|295.56|297.28|294.38|804
1646797200000|2022-03-09 03:40:00|298.09|295.19|298.22|295.32|298.33|295.43|297.66|294.76|589
1646797500000|2022-03-09 03:45:00|298.21|295.31|299.59|296.69|299.83|296.93|298.19|295.29|634
1646797800000|2022-03-09 03:50:00|299.58|296.68|300.72|297.82|301.31|298.41|299.49|296.59|852
1646798100000|2022-03-09 03:55:00|300.71|297.81|299.37|296.47|301.38|298.48|299.17|296.27|812
1646798400000|2022-03-09 04:00:00|299.35|296.45|300.92|298.02|301.02|298.12|299.35|296.45|827
1646798700000|2022-03-09 04:05:00|300.93|298.03|300.95|298.05|301.27|298.37|299.85|296.95|743
1646799000000|2022-03-09 04:10:00|301|298.1|301.17|298.27|301.3|298.4|300.37|297.47|688
1646799300000|2022-03-09 04:15:00|301.14|298.24|302.29|299.39|302.38|299.48|300.43|297.53|639
1646799600000|2022-03-09 04:20:00|302.24|299.34|302.92|300.02|302.92|300.02|301.7|298.8|704
1646799900000|2022-03-09 04:25:00|302.99|300.09|302.64|299.74|303.46|300.56|302.31|299.41|698
1646800200000|2022-03-09 04:30:00|302.68|299.78|302.53|299.63|302.97|300.07|302.37|299.47|522
1646800500000|2022-03-09 04:35:00|302.65|299.75|302.2|299.3|302.71|299.81|302.09|299.19|595
1646800800000|2022-03-09 04:40:00|302.21|299.31|302.29|299.39|302.51|299.61|302.14|299.24|377
1646801100000|2022-03-09 04:45:00|302.3|299.4|302.53|299.63|302.96|300.06|302.22|299.32|437
1646801400000|2022-03-09 04:50:00|302.54|299.64|302.71|299.81|302.77|299.87|302.24|299.34|430
1646801700000|2022-03-09 04:55:00|302.72|299.82|302.6|299.7|302.88|299.98|302.32|299.42|435
1646802000000|2022-03-09 05:00:00|302.61|299.71|302.25|299.35|302.73|299.83|302.25|299.35|530
1646802300000|2022-03-09 05:05:00|302.26|299.36|302.34|299.44|302.73|299.83|302.26|299.36|403
1646802600000|2022-03-09 05:10:00|302.33|299.43|302.01|299.11|302.36|299.46|301.95|299.05|547
1646802900000|2022-03-09 05:15:00|301.99|299.09|301.1|298.2|302.03|299.13|301.1|298.2|674
1646803200000|2022-03-09 05:20:00|301.11|298.21|301.41|298.51|301.57|298.67|300.97|298.07|595
1646803500000|2022-03-09 05:25:00|301.43|298.53|302.03|299.13|302.36|299.46|301.43|298.53|556
1646803800000|2022-03-09 05:30:00|302.04|299.14|301.9|299|302.07|299.17|301.78|298.88|413
1646804100000|2022-03-09 05:35:00|301.85|298.95|301.61|298.71|302.07|299.17|301.56|298.66|450
1646804400000|2022-03-09 05:40:00|301.62|298.72|302.13|299.23|302.13|299.23|300.66|297.76|536
1646804700000|2022-03-09 05:45:00|302.12|299.22|301.27|298.37|302.18|299.28|300.98|298.08|428
1646805000000|2022-03-09 05:50:00|301.24|298.34|301.58|298.68|301.67|298.77|301.07|298.17|349
1646805300000|2022-03-09 05:55:00|301.56|298.66|301.91|299.01|301.91|299.01|300.91|298.01|420
1646805600000|2022-03-09 06:00:00|301.88|298.98|301.5|298.6|302.06|299.16|301.45|298.55|437
1646805900000|2022-03-09 06:05:00|301.48|298.58|301.83|298.93|302|299.1|301.37|298.47|348
1646806200000|2022-03-09 06:10:00|301.82|298.92|301.81|298.91|302.1|299.2|301.76|298.86|370
1646806500000|2022-03-09 06:15:00|301.85|298.95|302.15|299.25|302.31|299.41|301.82|298.92|385
1646806800000|2022-03-09 06:20:00|302.16|299.26|301.81|298.91|302.26|299.36|301.81|298.91|414
1646807100000|2022-03-09 06:25:00|301.82|298.92|301.78|298.88|301.96|299.06|301.67|298.77|293
1646807400000|2022-03-09 06:30:00|301.86|298.96|302.2|299.3|302.31|299.41|301.68|298.78|475
1646807700000|2022-03-09 06:35:00|302.21|299.31|302.48|299.58|302.76|299.86|302.19|299.29|461
1646808000000|2022-03-09 06:40:00|302.47|299.57|302.4|299.5|302.64|299.74|302.33|299.43|364
1646808300000|2022-03-09 06:45:00|302.39|299.49|302.18|299.28|302.44|299.54|301.99|299.09|382
1646808600000|2022-03-09 06:50:00|302.16|299.26|302.82|299.92|302.86|299.96|302.14|299.24|374
1646808900000|2022-03-09 06:55:00|302.83|299.93|302.55|299.65|302.9|300|302.53|299.63|402
1646809200000|2022-03-09 07:00:00|302.56|299.66|302.67|299.77|302.77|299.87|302.22|299.32|438
1646809500000|2022-03-09 07:05:00|302.68|299.78|302.84|299.94|302.89|299.99|302.63|299.73|347
1646809800000|2022-03-09 07:10:00|302.85|299.95|302.54|299.64|302.97|300.07|302.36|299.46|464
1646810100000|2022-03-09 07:15:00|302.5|299.6|302.67|299.77|302.77|299.87|302.44|299.54|417
1646810400000|2022-03-09 07:20:00|302.68|299.78|302.91|300.01|302.93|300.03|302.64|299.74|313
1646810700000|2022-03-09 07:25:00|302.9|300|303.63|300.73|304.26|301.36|302.82|299.92|622
1646811000000|2022-03-09 07:30:00|303.64|300.74|302.96|300.06|303.79|300.89|302.76|299.86|533
1646811300000|2022-03-09 07:35:00|302.97|300.07|303.24|300.34|303.38|300.48|302.89|299.99|308
1646811600000|2022-03-09 07:40:00|303.23|300.33|303.39|300.49|303.43|300.53|303.18|300.28|408
1646811900000|2022-03-09 07:45:00|303.35|300.45|303|300.1|303.39|300.49|302.92|300.02|364
1646812200000|2022-03-09 07:50:00|303.01|300.11|302.87|299.97|303.18|300.28|302.77|299.87|413
1646812500000|2022-03-09 07:55:00|302.88|299.98|303.02|300.12|303.12|300.22|302.8|299.9|387
1646812800000|2022-03-09 08:00:00|303.03|300.13|302.59|299.69|303.84|300.94|302.57|299.67|625
1646813100000|2022-03-09 08:05:00|302.58|299.68|302.98|300.08|303.59|300.69|301.8|298.9|638
1646813400000|2022-03-09 08:10:00|302.99|300.09|302.55|299.65|303.03|300.13|302.54|299.64|512
1646813700000|2022-03-09 08:15:00|302.57|299.67|301.78|298.88|302.57|299.67|301.44|298.54|541
1646814000000|2022-03-09 08:20:00|301.76|298.86|301.56|298.66|302.09|299.19|301.49|298.59|464
1646814300000|2022-03-09 08:25:00|301.58|298.68|301.85|298.95|301.92|299.02|301.4|298.5|410
1646814600000|2022-03-09 08:30:00|301.84|298.94|302.1|299.2|302.21|299.31|301.81|298.91|426
1646814900000|2022-03-09 08:35:00|302.11|299.21|302.2|299.3|302.32|299.42|302.05|299.15|377
1646815200000|2022-03-09 08:40:00|302.26|299.36|303.07|300.17|303.19|300.29|302.13|299.23|522
1646815500000|2022-03-09 08:45:00|303.1|300.2|304.8|301.9|305.04|302.14|302.91|300.01|691
1646815800000|2022-03-09 08:50:00|304.78|301.88|305.43|302.53|305.64|302.74|304.31|301.41|641
1646816100000|2022-03-09 08:55:00|305.44|302.54|303.21|300.31|305.72|302.82|303.1|300.2|653
1646816400000|2022-03-09 09:00:00|303.19|300.29|303.44|300.54|303.64|300.74|303.11|300.21|675
1646816700000|2022-03-09 09:05:00|303.34|300.44|303.19|300.29|303.35|300.45|302.66|299.76|566
1646817000000|2022-03-09 09:10:00|303.21|300.31|303.17|300.27|303.39|300.49|303.04|300.14|406
1646817300000|2022-03-09 09:15:00|303.16|300.26|302.95|300.05|303.23|300.33|302.7|299.8|447
1646817600000|2022-03-09 09:20:00|302.91|300.01|304.24|301.34|304.41|301.51|302.88|299.98|475
1646817900000|2022-03-09 09:25:00|304.25|301.35|304.46|301.56|304.59|301.69|303.91|301.01|500
1646818200000|2022-03-09 09:30:00|304.49|301.59|303.76|300.86|304.65|301.75|303.76|300.86|444
1646818500000|2022-03-09 09:35:00|303.75|300.85|304.01|301.11|304.23|301.33|303.3|300.4|530
1646818800000|2022-03-09 09:40:00|304|301.1|303.92|301.02|304.09|301.19|303.81|300.91|373
1646819100000|2022-03-09 09:45:00|303.93|301.03|304.1|301.2|304.47|301.57|303.92|301.02|503
1646819400000|2022-03-09 09:50:00|304.08|301.18|304.23|301.33|304.38|301.48|303.78|300.88|412
1646819700000|2022-03-09 09:55:00|304.22|301.32|303.82|300.92|304.29|301.39|303.74|300.84|444
1646820000000|2022-03-09 10:00:00|303.85|300.95|303.82|300.92|303.94|301.04|303.41|300.51|450
1646820300000|2022-03-09 10:05:00|303.81|300.91|304.04|301.14|304.31|301.41|303.74|300.84|523
1646820600000|2022-03-09 10:10:00|304.03|301.13|304.63|301.73|304.76|301.86|304.02|301.12|516
1646820900000|2022-03-09 10:15:00|304.62|301.72|304.56|301.66|304.83|301.93|304.38|301.48|602
1646821200000|2022-03-09 10:20:00|304.51|301.61|304.3|301.4|304.51|301.61|304|301.1|574
1646821500000|2022-03-09 10:25:00|304.28|301.38|304.44|301.54|304.53|301.63|304.11|301.21|566
1646821800000|2022-03-09 10:30:00|304.43|301.53|304.35|301.45|304.57|301.67|304.33|301.43|431
1646822100000|2022-03-09 10:35:00|304.36|301.46|304.38|301.48|304.61|301.71|304.3|301.4|410
1646822400000|2022-03-09 10:40:00|304.36|301.46|304.55|301.65|304.61|301.71|303.98|301.08|519
1646822700000|2022-03-09 10:45:00|304.58|301.68|304.25|301.35|304.59|301.69|304.17|301.27|553
1646823000000|2022-03-09 10:50:00|304.24|301.34|304.02|301.12|304.36|301.46|303.94|301.04|433
1646823300000|2022-03-09 10:55:00|304.01|301.11|304.33|301.43|304.4|301.5|303.73|300.83|556
1646823600000|2022-03-09 11:00:00|304.32|301.42|305.07|302.17|305.31|302.41|304.32|301.42|623
1646823900000|2022-03-09 11:05:00|305.08|302.18|304.74|301.84|305.51|302.61|304.65|301.75|598
1646824200000|2022-03-09 11:10:00|304.71|301.81|304.58|301.68|304.88|301.98|304.22|301.32|540
1646824500000|2022-03-09 11:15:00|304.59|301.69|304.99|302.09|305.18|302.28|304.47|301.57|563
1646824800000|2022-03-09 11:20:00|304.97|302.07|305.02|302.12|305.2|302.3|304.88|301.98|566
1646825100000|2022-03-09 11:25:00|305.03|302.13|304.61|301.71|305.03|302.13|304.55|301.65|564
1646825400000|2022-03-09 11:30:00|304.59|301.69|305.71|302.81|305.71|302.81|304.55|301.65|610
1646825700000|2022-03-09 11:35:00|305.69|302.79|306.71|303.81|307.59|304.69|305.17|302.27|721
1646826000000|2022-03-09 11:40:00|306.7|303.8|305.5|302.6|306.73|303.83|305.38|302.48|636
1646826300000|2022-03-09 11:45:00|305.49|302.59|306.06|303.16|306.06|303.16|305.39|302.49|580
1646826600000|2022-03-09 11:50:00|306.07|303.17|305.93|303.03|306.44|303.54|305.78|302.88|524
1646826900000|2022-03-09 11:55:00|305.92|303.02|306.48|303.58|307.24|304.34|305.72|302.82|577
1646827200000|2022-03-09 12:00:00|306.54|303.64|306.48|303.58|306.76|303.86|306.36|303.46|478
1646827500000|2022-03-09 12:05:00|306.46|303.56|307.5|304.6|307.69|304.79|306.31|303.41|568
1646827800000|2022-03-09 12:10:00|307.49|304.59|307.22|304.32|307.51|304.61|307.05|304.15|553
1646828100000|2022-03-09 12:15:00|307.21|304.31|307.79|304.89|308.06|305.16|306.99|304.09|653
1646828400000|2022-03-09 12:20:00|307.8|304.9|307.82|304.92|307.99|305.09|307.48|304.58|543
1646828700000|2022-03-09 12:25:00|307.79|304.89|308.47|305.57|308.6|305.7|307.78|304.88|617
1646829000000|2022-03-09 12:30:00|308.48|305.58|308.52|305.62|308.68|305.78|308.05|305.15|589
1646829300000|2022-03-09 12:35:00|308.53|305.63|307.23|304.33|309.09|306.19|306.81|303.91|812
1646829600000|2022-03-09 12:40:00|307.24|304.34|305.59|302.69|307.47|304.57|304.7|301.8|795
1646829900000|2022-03-09 12:45:00|305.52|302.62|306.04|303.14|307.07|304.17|305|302.1|779
1646830200000|2022-03-09 12:50:00|306.05|303.15|307.21|304.31|307.21|304.31|306.05|303.15|630
1646830500000|2022-03-09 12:55:00|307.19|304.29|306.84|303.94|307.32|304.42|306.34|303.44|627
1646830800000|2022-03-09 13:00:00|306.79|303.89|306.48|303.58|307.19|304.29|306.26|303.36|665
1646831100000|2022-03-09 13:05:00|306.47|303.57|306.59|303.69|306.65|303.75|306.18|303.28|558
1646831400000|2022-03-09 13:10:00|306.61|303.71|307.02|304.12|307.21|304.31|306.58|303.68|570
1646831700000|2022-03-09 13:15:00|307.03|304.13|307.16|304.26|307.27|304.37|306.38|303.48|587
1646832000000|2022-03-09 13:20:00|307.17|304.27|306.88|303.98|307.34|304.44|306.7|303.8|608
1646832300000|2022-03-09 13:25:00|306.87|303.97|306.83|303.93|307.36|304.46|306.76|303.86|479
1646832600000|2022-03-09 13:30:00|306.82|303.92|306.83|303.93|307.24|304.34|306.79|303.89|557
1646832900000|2022-03-09 13:35:00|306.85|303.95|306.77|303.87|307.11|304.21|306.63|303.73|524
1646833200000|2022-03-09 13:40:00|306.8|303.9|306.5|303.6|307.12|304.22|306.43|303.53|602
1646833500000|2022-03-09 13:45:00|306.54|303.64|306.64|303.74|307.18|304.28|306.18|303.28|647
1646833800000|2022-03-09 13:50:00|306.61|303.71|305.99|303.09|306.77|303.87|305.61|302.71|608
1646834100000|2022-03-09 13:55:00|305.98|303.08|306.35|303.45|306.56|303.66|305.95|303.05|662
1646834400000|2022-03-09 14:00:00|306.36|303.46|306.81|303.91|306.95|304.05|306.16|303.26|567
1646834700000|2022-03-09 14:05:00|306.82|303.92|308.88|305.98|308.89|305.99|306.56|303.66|666
1646835000000|2022-03-09 14:10:00|308.84|305.94|308.07|305.17|309.1|306.2|307.91|305.01|754
1646835300000|2022-03-09 14:15:00|308.08|305.18|308.13|305.23|308.46|305.56|307.82|304.92|703
1646835600000|2022-03-09 14:20:00|308.14|305.24|308.37|305.47|308.48|305.58|308.03|305.13|495
1646835900000|2022-03-09 14:25:00|308.38|305.48|308.11|305.21|308.58|305.68|308.03|305.13|593
1646836200000|2022-03-09 14:30:00|308.13|305.23|308.12|305.22|308.63|305.73|307.38|304.48|785
1646836500000|2022-03-09 14:35:00|308.16|305.26|308.3|305.4|308.54|305.64|307.56|304.66|627
1646836800000|2022-03-09 14:40:00|308.32|305.42|308.14|305.24|309.13|306.23|308.06|305.16|569
1646837100000|2022-03-09 14:45:00|308.15|305.25|307.66|304.76|308.4|305.5|307.53|304.63|559
1646837400000|2022-03-09 14:50:00|307.68|304.78|307.59|304.69|307.89|304.99|307.35|304.45|517
1646837700000|2022-03-09 14:55:00|307.56|304.66|307.72|304.82|308|305.1|307.32|304.42|531
1646838000000|2022-03-09 15:00:00|307.73|304.83|307.89|304.99|308.29|305.39|307.62|304.72|513
1646838300000|2022-03-09 15:05:00|307.83|304.93|307.79|304.89|308.04|305.14|307.58|304.68|502
1646838600000|2022-03-09 15:10:00|307.78|304.88|308.29|305.39|308.48|305.58|307.74|304.84|478
1646838900000|2022-03-09 15:15:00|308.33|305.43|307.55|304.65|308.7|305.8|306.96|304.06|576
1646839200000|2022-03-09 15:20:00|307.57|304.67|307.61|304.71|307.75|304.85|307.36|304.46|479
1646839500000|2022-03-09 15:25:00|307.62|304.72|307.97|305.07|308.21|305.31|307.04|304.14|457
1646839800000|2022-03-09 15:30:00|307.98|305.08|307.86|304.96|308.07|305.17|307.68|304.78|360
1646840100000|2022-03-09 15:35:00|307.89|304.99|307.84|304.94|308.33|305.43|307.63|304.73|388
1646840400000|2022-03-09 15:40:00|307.85|304.95|309.44|306.54|309.63|306.73|307.77|304.87|571
1646840700000|2022-03-09 15:45:00|309.47|306.57|308.91|306.01|309.47|306.57|308.62|305.72|578
1646841000000|2022-03-09 15:50:00|308.93|306.03|308.51|305.61|309.38|306.48|308.11|305.21|522
1646841300000|2022-03-09 15:55:00|308.5|305.6|309.17|306.27|309.37|306.47|308.46|305.56|526
1646841600000|2022-03-09 16:00:00|309.12|306.22|309.46|306.56|310.48|307.58|309.07|306.17|620
1646841900000|2022-03-09 16:05:00|309.52|306.62|308.79|305.89|309.89|306.99|308.53|305.63|533
1646842200000|2022-03-09 16:10:00|308.8|305.9|309.02|306.12|309.12|306.22|308.08|305.18|567
1646842500000|2022-03-09 16:15:00|309|306.1|309.7|306.8|309.76|306.86|308.69|305.79|586
1646842800000|2022-03-09 16:20:00|309.71|306.81|309.67|306.77|309.79|306.89|309.19|306.29|635
1646843100000|2022-03-09 16:25:00|309.68|306.78|309.63|306.73|309.85|306.95|309.42|306.52|611
1646843400000|2022-03-09 16:30:00|309.62|306.72|310.27|307.37|310.28|307.38|309.49|306.59|607
1646843700000|2022-03-09 16:35:00|310.24|307.34|311.78|308.88|312.28|309.38|310.23|307.33|744
1646844000000|2022-03-09 16:40:00|311.76|308.86|311.71|308.81|312.25|309.35|311.55|308.65|646
1646844300000|2022-03-09 16:45:00|311.72|308.82|310.48|307.58|311.72|308.82|310.33|307.43|616
1646844600000|2022-03-09 16:50:00|310.49|307.59|310.83|307.93|310.88|307.98|310.31|307.41|567
1646844900000|2022-03-09 16:55:00|310.82|307.92|310.52|307.62|310.88|307.98|310.51|307.61|501
1646845200000|2022-03-09 17:00:00|310.5|307.6|310.79|307.89|310.84|307.94|310.38|307.48|462
1646845500000|2022-03-09 17:05:00|310.77|307.87|310.6|307.7|310.94|308.04|310.49|307.59|563
1646845800000|2022-03-09 17:10:00|310.59|307.69|311.2|308.3|311.94|309.04|310.56|307.66|539
1646846100000|2022-03-09 17:15:00|311.19|308.29|310.85|307.95|311.26|308.36|310.85|307.95|525
1646846400000|2022-03-09 17:20:00|310.95|308.05|310.35|307.45|310.95|308.05|309.59|306.69|622
1646846700000|2022-03-09 17:25:00|310.34|307.44|311.09|308.19|311.31|308.41|309.96|307.06|667
1646847000000|2022-03-09 17:30:00|311.08|308.18|312.18|309.28|312.25|309.35|311.08|308.18|582
1646847300000|2022-03-09 17:35:00|312.17|309.27|311.85|308.95|312.34|309.44|311.77|308.87|563
1646847600000|2022-03-09 17:40:00|311.84|308.94|314.89|311.99|314.99|312.09|311.78|308.88|737
1646847900000|2022-03-09 17:45:00|314.87|311.97|317.67|314.77|318.07|315.17|314.54|311.64|766
1646848200000|2022-03-09 17:50:00|317.55|314.65|317.43|314.53|319.39|316.49|317.03|314.13|728
1646848500000|2022-03-09 17:55:00|317.42|314.52|314.83|311.93|317.49|314.59|314.71|311.81|715
1646848800000|2022-03-09 18:00:00|314.87|311.97|314.18|311.28|314.99|312.09|313.37|310.47|655
1646849100000|2022-03-09 18:05:00|314.25|311.35|314.46|311.56|315.82|312.92|314.17|311.27|577
1646849400000|2022-03-09 18:10:00|314.29|311.39|314.65|311.75|314.69|311.79|313.8|310.9|442
1646849700000|2022-03-09 18:15:00|314.67|311.77|312.93|310.03|314.93|312.03|312.9|310|450
1646850000000|2022-03-09 18:20:00|312.92|310.02|313.12|310.22|313.39|310.49|312.3|309.4|542
1646850300000|2022-03-09 18:25:00|313.14|310.24|313.43|310.53|313.43|310.53|312.64|309.74|467
1646850600000|2022-03-09 18:30:00|313.42|310.52|312.93|310.03|314.04|311.14|312.64|309.74|569
1646850900000|2022-03-09 18:35:00|312.92|310.02|313.36|310.46|313.61|310.71|312.66|309.76|525
1646851200000|2022-03-09 18:40:00|313.35|310.45|313.49|310.59|313.68|310.78|312.87|309.97|517
1646851500000|2022-03-09 18:45:00|313.48|310.58|313.44|310.54|313.96|311.06|313.26|310.36|704
1646851800000|2022-03-09 18:50:00|313.43|310.53|314.68|311.78|314.68|311.78|313.32|310.42|597
1646852100000|2022-03-09 18:55:00|314.7|311.8|314.33|311.43|314.72|311.82|314.16|311.26|582
1646852400000|2022-03-09 19:00:00|314.34|311.44|313.92|311.02|314.92|312.02|313.76|310.86|614
1646852700000|2022-03-09 19:05:00|313.91|311.01|314.2|311.3|314.2|311.3|313.73|310.83|548
1646853000000|2022-03-09 19:10:00|314.22|311.32|312.83|309.93|314.22|311.32|312.34|309.44|643
1646853300000|2022-03-09 19:15:00|312.85|309.95|312.12|309.22|313.08|310.18|311.94|309.04|703
1646853600000|2022-03-09 19:20:00|312.13|309.23|313.04|310.14|313.54|310.64|312.02|309.12|652
1646853900000|2022-03-09 19:25:00|312.97|310.07|313.65|310.75|313.76|310.86|312.61|309.71|702
1646854200000|2022-03-09 19:30:00|313.66|310.76|314.35|311.45|314.7|311.8|313.32|310.42|675
1646854500000|2022-03-09 19:35:00|314.37|311.47|314.32|311.42|314.65|311.75|314.14|311.24|586
1646854800000|2022-03-09 19:40:00|314.33|311.43|314.67|311.77|314.91|312.01|314.24|311.34|511
1646855100000|2022-03-09 19:45:00|314.66|311.76|313.88|310.98|314.76|311.86|313.28|310.38|563
1646855400000|2022-03-09 19:50:00|313.87|310.97|312.81|309.91|313.99|311.09|312.41|309.51|495
1646855700000|2022-03-09 19:55:00|312.82|309.92|312.26|309.36|313.33|310.43|312.26|309.36|512
1646856000000|2022-03-09 20:00:00|312.27|309.37|312.35|309.45|312.79|309.89|312.27|309.37|451
1646856300000|2022-03-09 20:05:00|312.37|309.47|312.45|309.55|313.18|310.28|312.31|309.41|577
1646856600000|2022-03-09 20:10:00|312.44|309.54|312.04|309.14|312.8|309.9|311.95|309.05|522
1646856900000|2022-03-09 20:15:00|312.03|309.13|311.92|309.02|312.31|309.41|311.85|308.95|436
1646857200000|2022-03-09 20:20:00|311.91|309.01|311.14|308.24|312.09|309.19|310.99|308.09|387
1646857500000|2022-03-09 20:25:00|311.15|308.25|311.59|308.69|311.63|308.73|310.98|308.08|546
1646857800000|2022-03-09 20:30:00|311.58|308.68|310.53|307.63|311.59|308.69|310.25|307.35|576
1646858100000|2022-03-09 20:35:00|310.52|307.62|310.17|307.27|310.66|307.76|310.05|307.15|530
1646858400000|2022-03-09 20:40:00|310.14|307.24|309.94|307.04|310.35|307.45|309.16|306.26|571
1646858700000|2022-03-09 20:45:00|309.92|307.02|309.58|306.68|310.53|307.63|309.46|306.56|540
1646859000000|2022-03-09 20:50:00|309.57|306.67|309.52|306.62|309.87|306.97|308.66|305.76|623
1646859300000|2022-03-09 20:55:00|309.49|306.59|309.62|306.72|309.83|306.93|309.17|306.27|574
1646859600000|2022-03-09 21:00:00|309.63|306.73|310.28|307.38|310.28|307.38|309.2|306.3|496
1646859900000|2022-03-09 21:05:00|310.29|307.39|310.22|307.32|311.08|308.18|310.12|307.22|518
1646860200000|2022-03-09 21:10:00|310.21|307.31|310.15|307.25|310.24|307.34|309.74|306.84|495
1646860500000|2022-03-09 21:15:00|310.17|307.27|310.08|307.18|310.73|307.83|309.64|306.74|377
1646860800000|2022-03-09 21:20:00|310.07|307.17|309.97|307.07|310.24|307.34|309.8|306.9|312
1646861100000|2022-03-09 21:25:00|309.98|307.08|310.51|307.61|310.55|307.65|309.84|306.94|361
1646861400000|2022-03-09 21:30:00|310.52|307.62|310.02|307.12|310.54|307.64|309.8|306.9|319
1646861700000|2022-03-09 21:35:00|310.01|307.11|310.79|307.89|310.82|307.92|309.92|307.02|411
1646862000000|2022-03-09 21:40:00|310.85|307.95|310.86|307.96|311.22|308.32|310.66|307.76|552
1646862300000|2022-03-09 21:45:00|310.87|307.97|310.91|308.01|311.19|308.29|310.68|307.78|350
1646862600000|2022-03-09 21:50:00|310.93|308.03|311.2|308.3|311.44|308.54|310.91|308.01|437
1646862900000|2022-03-09 21:55:00|311.21|308.31|310.69|307.79|311.21|308.31|310.59|307.69|602
1646863200000|2022-03-09 22:00:00|310.68|307.78|310.47|307.57|310.7|307.8|310.3|307.4|395
1646863500000|2022-03-09 22:05:00|310.46|307.56|310.81|307.91|310.83|307.93|310.44|307.54|233
1646863800000|2022-03-09 22:10:00|310.84|307.94|310.98|308.08|311.51|308.61|310.7|307.8|534
1646864100000|2022-03-09 22:15:00|310.97|308.07|311.33|308.43|311.34|308.44|310.94|308.04|508
1646864400000|2022-03-09 22:20:00|311.35|308.45|311.05|308.15|311.42|308.52|310.79|307.89|388
1646864700000|2022-03-09 22:25:00|311.06|308.16|311.12|308.22|311.16|308.26|310.96|308.06|141
1646865000000|2022-03-09 22:30:00|311.11|308.21|311.62|308.72|311.63|308.73|311.11|308.21|205
1646865300000|2022-03-09 22:35:00|311.63|308.73|310.6|307.7|311.64|308.74|310.6|307.7|389
1646865600000|2022-03-09 22:40:00|310.56|307.66|309.22|306.32|310.65|307.75|309.18|306.28|498
1646865900000|2022-03-09 22:45:00|309.19|306.29|308.81|305.91|309.32|306.42|308.75|305.85|359
1646866200000|2022-03-09 22:50:00|308.75|305.85|309.46|306.56|309.49|306.59|308.75|305.85|376
1646866500000|2022-03-09 22:55:00|309.48|306.58|309.64|306.74|309.85|306.95|309.48|306.58|346
1646866800000|2022-03-09 23:00:00|309.66|306.76|309.46|306.56|310|307.1|309.12|306.22|456
1646867100000|2022-03-09 23:05:00|309.47|306.57|309.78|306.88|310.08|307.18|309.46|306.56|375
1646867400000|2022-03-09 23:10:00|309.79|306.89|309.92|307.02|310.08|307.18|309.78|306.88|283
1646867700000|2022-03-09 23:15:00|309.93|307.03|310.05|307.15|310.2|307.3|309.71|306.81|347
1646868000000|2022-03-09 23:20:00|310.03|307.13|309.41|306.51|310.03|307.13|309.41|306.51|299
1646868300000|2022-03-09 23:25:00|309.4|306.5|310.1|307.2|310.13|307.23|309.4|306.5|297
1646868600000|2022-03-09 23:30:00|310.09|307.19|310.9|308|310.93|308.03|310.09|307.19|399
1646868900000|2022-03-09 23:35:00|310.88|307.98|310.24|307.34|310.91|308.01|310.23|307.33|485
1646869200000|2022-03-09 23:40:00|310.22|307.32|310.14|307.24|310.29|307.39|309.72|306.82|330
1646869500000|2022-03-09 23:45:00|310.13|307.23|309.29|306.39|310.44|307.54|309.29|306.39|385
1646869800000|2022-03-09 23:50:00|309.33|306.43|309.47|306.57|309.71|306.81|309.05|306.15|330
1646870100000|2022-03-09 23:55:00|309.49|306.59|308.68|305.78|309.53|306.63|308.63|305.73|432
1646870400000|2022-03-10 00:00:00|308.67|305.77|309.16|306.26|309.16|306.26|307.94|305.04|609
1646870700000|2022-03-10 00:05:00|309.17|306.27|309.08|306.18|309.52|306.62|308.16|305.26|651
1646871000000|2022-03-10 00:10:00|309.05|306.15|309.42|306.52|309.62|306.72|308.62|305.72|516
1646871300000|2022-03-10 00:15:00|309.41|306.51|310.11|307.21|310.25|307.35|309.38|306.48|513
1646871600000|2022-03-10 00:20:00|310.12|307.22|310.18|307.28|310.26|307.36|309.88|306.98|528
1646871900000|2022-03-10 00:25:00|310.21|307.31|310.16|307.26|310.31|307.41|309.98|307.08|444
1646872200000|2022-03-10 00:30:00|310.18|307.28|308.95|306.05|310.32|307.42|308.74|305.84|454
1646872500000|2022-03-10 00:35:00|308.94|306.04|308.92|306.02|309.28|306.38|308.79|305.89|346
1646872800000|2022-03-10 00:40:00|308.91|306.01|309.07|306.17|309.47|306.57|308.89|305.99|406
1646873100000|2022-03-10 00:45:00|309.09|306.19|309.12|306.22|309.48|306.58|309.07|306.17|338
1646873400000|2022-03-10 00:50:00|309.09|306.19|308.5|305.6|309.1|306.2|308.27|305.37|443
1646873700000|2022-03-10 00:55:00|308.52|305.62|308.26|305.36|308.68|305.78|308.14|305.24|419
1646874000000|2022-03-10 01:00:00|308.29|305.39|307.12|304.22|308.42|305.52|306.98|304.08|534
1646874300000|2022-03-10 01:05:00|307.1|304.2|307.13|304.23|307.48|304.58|306.91|304.01|419
1646874600000|2022-03-10 01:10:00|307.14|304.24|307.48|304.58|307.69|304.79|306.66|303.76|494
1646874900000|2022-03-10 01:15:00|307.49|304.59|308.01|305.11|308.26|305.36|307.43|304.53|463
1646875200000|2022-03-10 01:20:00|307.98|305.08|308.49|305.59|308.55|305.65|307.95|305.05|399
1646875500000|2022-03-10 01:25:00|308.52|305.62|308.73|305.83|309.01|306.11|308.52|305.62|379
1646875800000|2022-03-10 01:30:00|308.71|305.81|308.53|305.63|308.88|305.98|308.47|305.57|357
1646876100000|2022-03-10 01:35:00|308.52|305.62|305.95|303.05|308.53|305.63|305.87|302.97|653
1646876400000|2022-03-10 01:40:00|305.94|303.04|305.35|302.45|305.94|303.04|304.65|301.75|684
1646876700000|2022-03-10 01:45:00|305.36|302.46|303.32|300.42|305.47|302.57|302.97|300.07|778
1646877000000|2022-03-10 01:50:00|303.3|300.4|302.15|299.25|303.83|300.93|301.93|299.03|751
1646877300000|2022-03-10 01:55:00|302.16|299.26|302.15|299.25|303.48|300.58|301.75|298.85|705
1646877600000|2022-03-10 02:00:00|302.17|299.27|303|300.1|303.33|300.43|302.02|299.12|639
1646877900000|2022-03-10 02:05:00|302.98|300.08|300.76|297.86|303.17|300.27|300.76|297.86|550
1646878200000|2022-03-10 02:10:00|300.78|297.88|301.65|298.75|301.9|299|300.7|297.8|559
1646878500000|2022-03-10 02:15:00|301.64|298.74|301.64|298.74|302.02|299.12|301.32|298.42|563
1646878800000|2022-03-10 02:20:00|301.63|298.73|301.93|299.03|302.26|299.36|301.21|298.31|499
1646879100000|2022-03-10 02:25:00|301.92|299.02|301.4|298.5|302.2|299.3|301.38|298.48|462
1646879400000|2022-03-10 02:30:00|301.41|298.51|301.63|298.73|301.95|299.05|300.93|298.03|513
1646879700000|2022-03-10 02:35:00|301.67|298.77|301.71|298.81|301.96|299.06|301.66|298.76|336
1646880000000|2022-03-10 02:40:00|301.73|298.83|301.59|298.69|301.73|298.83|301.44|298.54|378
1646880300000|2022-03-10 02:45:00|301.6|298.7|301.71|298.81|302.33|299.43|301.53|298.63|419
1646880600000|2022-03-10 02:50:00|301.69|298.79|301.49|298.59|302.05|299.15|301.47|298.57|363
1646880900000|2022-03-10 02:55:00|301.48|298.58|301|298.1|301.51|298.61|300.63|297.73|441
1646881200000|2022-03-10 03:00:00|300.99|298.09|301.6|298.7|301.92|299.02|300.32|297.42|572
1646881500000|2022-03-10 03:05:00|301.57|298.67|302.62|299.72|302.86|299.96|301.53|298.63|531
1646881800000|2022-03-10 03:10:00|302.61|299.71|302.82|299.92|302.82|299.92|302.42|299.52|401
1646882100000|2022-03-10 03:15:00|302.78|299.88|303.41|300.51|303.58|300.68|302.78|299.88|349
1646882400000|2022-03-10 03:20:00|303.46|300.56|303.12|300.22|303.72|300.82|303.12|300.22|354
1646882700000|2022-03-10 03:25:00|303.13|300.23|302.48|299.58|303.31|300.41|302.46|299.56|392
1646883000000|2022-03-10 03:30:00|302.49|299.59|302.51|299.61|302.82|299.92|302.29|299.39|486
1646883300000|2022-03-10 03:35:00|302.5|299.6|302.36|299.46|302.58|299.68|302.17|299.27|455
1646883600000|2022-03-10 03:40:00|302.35|299.45|302.93|300.03|303.03|300.13|302.25|299.35|304
1646883900000|2022-03-10 03:45:00|302.94|300.04|302.73|299.83|303.39|300.49|302.71|299.81|306
1646884200000|2022-03-10 03:50:00|302.67|299.77|303.22|300.32|303.35|300.45|302.66|299.76|338
1646884500000|2022-03-10 03:55:00|303.2|300.3|302.58|299.68|303.34|300.44|302.57|299.67|193
1646884800000|2022-03-10 04:00:00|302.59|299.69|302.37|299.47|303.24|300.34|302.34|299.44|395
1646885100000|2022-03-10 04:05:00|302.36|299.46|302.81|299.91|303.17|300.27|302.15|299.25|327
1646885400000|2022-03-10 04:10:00|302.82|299.92|301.61|298.71|302.82|299.92|301.6|298.7|418
1646885700000|2022-03-10 04:15:00|301.57|298.67|301.1|298.2|301.85|298.95|301.1|298.2|319
1646886000000|2022-03-10 04:20:00|301.07|298.17|298.6|295.7|301.2|298.3|297.87|294.97|815
1646886300000|2022-03-10 04:25:00|298.67|295.77|297.83|294.93|298.68|295.78|297.66|294.76|738
1646886600000|2022-03-10 04:30:00|297.84|294.94|296.87|293.97|298.4|295.5|296.55|293.65|815
1646886900000|2022-03-10 04:35:00|296.93|294.03|295.28|292.38|297.18|294.28|295.03|292.13|773
1646887200000|2022-03-10 04:40:00|295.27|292.37|294.32|291.42|295.49|292.59|293.79|290.89|741
1646887500000|2022-03-10 04:45:00|294.33|291.43|293.4|290.5|295.13|292.23|293.28|290.38|763
1646887800000|2022-03-10 04:50:00|293.45|290.55|292.54|289.64|294.45|291.55|292|289.1|621
1646888100000|2022-03-10 04:55:00|292.56|289.66|291.94|289.04|293.31|290.41|291.74|288.84|590
1646888400000|2022-03-10 05:00:00|291.95|289.05|291.61|288.71|291.95|289.05|290.33|287.43|619
1646888700000|2022-03-10 05:05:00|291.6|288.7|289.15|286.25|291.74|288.84|289.12|286.22|770
1646889000000|2022-03-10 05:10:00|289.14|286.24|289.4|286.5|290.12|287.22|288.91|286.01|679
1646889300000|2022-03-10 05:15:00|289.42|286.52|289.7|286.8|290.32|287.42|289.23|286.33|585
1646889600000|2022-03-10 05:20:00|289.71|286.81|288.58|285.68|289.73|286.83|288.55|285.65|544
1646889900000|2022-03-10 05:25:00|288.57|285.67|288.51|285.61|288.58|285.68|287.62|284.72|491
1646890200000|2022-03-10 05:30:00|288.62|285.72|288.54|285.64|289.32|286.42|288.27|285.37|575
1646890500000|2022-03-10 05:35:00|288.58|285.68|288.06|285.16|288.72|285.82|287.63|284.73|507
1646890800000|2022-03-10 05:40:00|288.07|285.17|287.4|284.5|288.27|285.37|287.4|284.5|466
1646891100000|2022-03-10 05:45:00|287.39|284.49|287.33|284.43|287.85|284.95|287.27|284.37|539
1646891400000|2022-03-10 05:50:00|287.32|284.42|288.25|285.35|288.28|285.38|286.52|283.62|624
1646891700000|2022-03-10 05:55:00|288.19|285.29|288.06|285.16|288.84|285.94|287.33|284.43|659
1646892000000|2022-03-10 06:00:00|288.09|285.19|288.35|285.45|288.52|285.62|287.52|284.62|551
1646892300000|2022-03-10 06:05:00|288.33|285.43|288.29|285.39|288.92|286.02|288.03|285.13|497
1646892600000|2022-03-10 06:10:00|288.28|285.38|287.87|284.97|288.33|285.43|287.59|284.69|365
1646892900000|2022-03-10 06:15:00|287.86|284.96|287.37|284.47|287.86|284.96|287.09|284.19|470
1646893200000|2022-03-10 06:20:00|287.35|284.45|286.21|283.31|287.39|284.49|286.14|283.24|477
1646893500000|2022-03-10 06:25:00|286.22|283.32|286.58|283.68|286.59|283.69|286|283.1|356
1646893800000|2022-03-10 06:30:00|286.59|283.69|287.22|284.32|287.27|284.37|286.58|283.68|469
1646894100000|2022-03-10 06:35:00|287.21|284.31|287.81|284.91|287.9|285|287.2|284.3|461
1646894400000|2022-03-10 06:40:00|287.82|284.92|287.55|284.65|287.83|284.93|287.21|284.31|507
1646894700000|2022-03-10 06:45:00|287.56|284.66|287.51|284.61|287.66|284.76|287.36|284.46|433
1646895000000|2022-03-10 06:50:00|287.5|284.6|289.45|286.55|289.48|286.58|287.5|284.6|488
1646895300000|2022-03-10 06:55:00|289.46|286.56|289.6|286.7|290.34|287.44|289.46|286.56|508
1646895600000|2022-03-10 07:00:00|289.59|286.69|289.56|286.66|289.62|286.72|289.13|286.23|470
1646895900000|2022-03-10 07:05:00|289.53|286.63|288.95|286.05|289.53|286.63|288.85|285.95|423
1646896200000|2022-03-10 07:10:00|288.94|286.04|288.68|285.78|288.95|286.05|288.34|285.44|430
1646896500000|2022-03-10 07:15:00|288.66|285.76|288.39|285.49|288.67|285.77|288.06|285.16|432
1646896800000|2022-03-10 07:20:00|288.4|285.5|289.17|286.27|289.17|286.27|288.38|285.48|344
1646897100000|2022-03-10 07:25:00|289.15|286.25|288.91|286.01|289.18|286.28|288.8|285.9|470
1646897400000|2022-03-10 07:30:00|288.9|286|289.31|286.41|289.51|286.61|288.81|285.91|379
1646897700000|2022-03-10 07:35:00|289.3|286.4|289.4|286.5|289.47|286.57|289.3|286.4|312
1646898000000|2022-03-10 07:40:00|289.39|286.49|290.41|287.51|291.5|288.6|288.31|285.41|584
1646898300000|2022-03-10 07:45:00|290.42|287.52|290.39|287.49|290.42|287.52|289.73|286.83|390
1646898600000|2022-03-10 07:50:00|290.38|287.48|289.79|286.89|290.39|287.49|289.59|286.69|474
1646898900000|2022-03-10 07:55:00|289.8|286.9|289.6|286.7|289.92|287.02|289.12|286.22|387
1646899200000|2022-03-10 08:00:00|289.59|286.69|289.23|286.33|289.62|286.72|288.51|285.61|531
1646899500000|2022-03-10 08:05:00|289.24|286.34|288.38|285.48|289.39|286.49|288.27|285.37|530
1646899800000|2022-03-10 08:10:00|288.39|285.49|287.56|284.66|288.44|285.54|287.56|284.66|581
1646900100000|2022-03-10 08:15:00|287.55|284.65|287.49|284.59|288.02|285.12|287.22|284.32|534
1646900400000|2022-03-10 08:20:00|287.5|284.6|287.61|284.71|288.08|285.18|287.47|284.57|505
1646900700000|2022-03-10 08:25:00|287.6|284.7|288.69|285.79|288.79|285.89|287.41|284.51|695
1646901000000|2022-03-10 08:30:00|288.74|285.84|288.72|285.82|289.04|286.14|288.52|285.62|479
1646901300000|2022-03-10 08:35:00|288.7|285.8|290|287.1|290.19|287.29|288.7|285.8|452
1646901600000|2022-03-10 08:40:00|289.98|287.08|290.02|287.12|290.34|287.44|289.76|286.86|479
1646901900000|2022-03-10 08:45:00|290.03|287.13|290.07|287.17|290.11|287.21|289.68|286.78|448
1646902200000|2022-03-10 08:50:00|290.06|287.16|290.07|287.17|290.14|287.24|289.84|286.94|370
1646902500000|2022-03-10 08:55:00|290.06|287.16|290.44|287.54|290.58|287.68|290.04|287.14|388
1646902800000|2022-03-10 09:00:00|290.46|287.56|290.11|287.21|290.78|287.88|290.09|287.19|495
1646903100000|2022-03-10 09:05:00|290.13|287.23|290.65|287.75|290.66|287.76|290.09|287.19|327
1646903400000|2022-03-10 09:10:00|290.64|287.74|290.78|287.88|290.89|287.99|290.63|287.73|229
1646903700000|2022-03-10 09:15:00|290.79|287.89|290.87|287.97|290.98|288.08|290.75|287.85|311
1646904000000|2022-03-10 09:20:00|290.86|287.96|290.34|287.44|291.02|288.12|290.33|287.43|290
1646904300000|2022-03-10 09:25:00|290.33|287.43|290.19|287.29|290.34|287.44|289.92|287.02|349
1646904600000|2022-03-10 09:30:00|290.2|287.3|290.53|287.63|290.58|287.68|289.55|286.65|390
1646904900000|2022-03-10 09:35:00|290.57|287.67|291.35|288.45|291.4|288.5|290.4|287.5|341
1646905200000|2022-03-10 09:40:00|291.36|288.46|291.25|288.35|291.44|288.54|291.19|288.29|251
1646905500000|2022-03-10 09:45:00|291.26|288.36|291.41|288.51|291.73|288.83|291.26|288.36|333
1646905800000|2022-03-10 09:50:00|291.42|288.52|290.58|287.68|291.42|288.52|290.41|287.51|417
1646906100000|2022-03-10 09:55:00|290.57|287.67|290.52|287.62|291|288.1|290.42|287.52|394
1646906400000|2022-03-10 10:00:00|290.51|287.61|290.03|287.13|290.51|287.61|289.5|286.6|395
1646906700000|2022-03-10 10:05:00|290.02|287.12|289.9|287|290.26|287.36|289.83|286.93|312
1646907000000|2022-03-10 10:10:00|289.89|286.99|290.29|287.39|290.3|287.4|289.8|286.9|277
1646907300000|2022-03-10 10:15:00|290.27|287.37|289.83|286.93|290.39|287.49|289.47|286.57|404
1646907600000|2022-03-10 10:20:00|289.82|286.92|290.02|287.12|290.07|287.17|289.63|286.73|284
1646907900000|2022-03-10 10:25:00|290.01|287.11|290.25|287.35|290.27|287.37|290.01|287.11|272
1646908200000|2022-03-10 10:30:00|290.26|287.36|290.41|287.51|290.48|287.58|289.54|286.64|343
1646908500000|2022-03-10 10:35:00|290.42|287.52|289.49|286.59|290.55|287.65|289.37|286.47|342
1646908800000|2022-03-10 10:40:00|289.5|286.6|289.98|287.08|290.3|287.4|289.48|286.58|430
1646909100000|2022-03-10 10:45:00|289.97|287.07|290.23|287.33|290.38|287.48|289.47|286.57|471
1646909400000|2022-03-10 10:50:00|290.22|287.32|289.67|286.77|290.32|287.42|289.52|286.62|430
1646909700000|2022-03-10 10:55:00|289.66|286.76|289.83|286.93|289.96|287.06|289.39|286.49|444
1646910000000|2022-03-10 11:00:00|289.82|286.92|289.53|286.63|289.82|286.92|289.09|286.19|388
1646910300000|2022-03-10 11:05:00|289.56|286.66|289.05|286.15|289.56|286.66|288.98|286.08|363
1646910600000|2022-03-10 11:10:00|289.04|286.14|290.03|287.13|290.15|287.25|289.04|286.14|318
1646910900000|2022-03-10 11:15:00|290.04|287.14|289.46|286.56|290.13|287.23|289.24|286.34|465
1646911200000|2022-03-10 11:20:00|289.47|286.57|289.73|286.83|289.87|286.97|289.29|286.39|420
1646911500000|2022-03-10 11:25:00|289.76|286.86|289.4|286.5|289.93|287.03|289.4|286.5|372
1646911800000|2022-03-10 11:30:00|289.39|286.49|289.24|286.34|289.39|286.49|289.03|286.13|420
1646912100000|2022-03-10 11:35:00|289.23|286.33|289.35|286.45|289.54|286.64|289.13|286.23|308
1646912400000|2022-03-10 11:40:00|289.36|286.46|289.69|286.79|289.7|286.8|289.31|286.41|313
1646912700000|2022-03-10 11:45:00|289.7|286.8|290.92|288.02|292.53|289.63|289.62|286.72|598
1646913000000|2022-03-10 11:50:00|290.91|288.01|290.99|288.09|291.3|288.4|290.34|287.44|491
1646913300000|2022-03-10 11:55:00|290.98|288.08|291.09|288.19|291.24|288.34|290.81|287.91|413
1646913600000|2022-03-10 12:00:00|291.08|288.18|290.49|287.59|291.13|288.23|290.47|287.57|438
1646913900000|2022-03-10 12:05:00|290.5|287.6|290.46|287.56|290.61|287.71|290.06|287.16|382
1646914200000|2022-03-10 12:10:00|290.47|287.57|291.14|288.24|291.18|288.28|290.42|287.52|413
1646914500000|2022-03-10 12:15:00|291.15|288.25|291.48|288.58|291.54|288.64|290.99|288.09|401
1646914800000|2022-03-10 12:20:00|291.49|288.59|291.82|288.92|291.83|288.93|291.4|288.5|333
1646915100000|2022-03-10 12:25:00|291.83|288.93|292.3|289.4|292.34|289.44|291.73|288.83|459
1646915400000|2022-03-10 12:30:00|292.32|289.42|292.13|289.23|292.48|289.58|292.1|289.2|419
1646915700000|2022-03-10 12:35:00|292.14|289.24|291.37|288.47|292.14|289.24|291.23|288.33|481
1646916000000|2022-03-10 12:40:00|291.36|288.46|291.15|288.25|292.49|289.59|291.15|288.25|505
1646916300000|2022-03-10 12:45:00|291.16|288.26|291.83|288.93|292.21|289.31|290.95|288.05|451
1646916600000|2022-03-10 12:50:00|291.85|288.95|291.94|289.04|292.14|289.24|291.63|288.73|383
1646916900000|2022-03-10 12:55:00|291.95|289.05|291.64|288.74|292.09|289.19|291.56|288.66|430
1646917200000|2022-03-10 13:00:00|291.65|288.75|291.98|289.08|292.13|289.23|291.64|288.74|429
1646917500000|2022-03-10 13:05:00|291.96|289.06|291.39|288.49|292.02|289.12|291.33|288.43|349
1646917800000|2022-03-10 13:10:00|291.38|288.48|291.61|288.71|291.66|288.76|291.38|288.48|405
1646918100000|2022-03-10 13:15:00|291.6|288.7|291.77|288.87|291.84|288.94|291.32|288.42|408
1646918400000|2022-03-10 13:20:00|291.79|288.89|291.33|288.43|291.93|289.03|291.12|288.22|400
1646918700000|2022-03-10 13:25:00|291.3|288.4|291.54|288.64|291.66|288.76|290.96|288.06|305
1646919000000|2022-03-10 13:30:00|291.53|288.63|294.15|291.25|294.61|291.71|291.32|288.42|659
1646919300000|2022-03-10 13:35:00|294.14|291.24|290.98|288.08|294.38|291.48|290.07|287.17|667
1646919600000|2022-03-10 13:40:00|291|288.1|285.68|282.78|291.22|288.32|285.66|282.76|623
1646919900000|2022-03-10 13:45:00|285.7|282.8|285.63|282.73|288.24|285.34|285.35|282.45|700
1646920200000|2022-03-10 13:50:00|285.7|282.8|288.31|285.41|289.13|286.23|285.62|282.72|625
1646920500000|2022-03-10 13:55:00|288.32|285.42|287.64|284.74|288.33|285.43|286.92|284.02|558
1646920800000|2022-03-10 14:00:00|287.68|284.78|288.69|285.79|288.69|285.79|287.19|284.29|512
1646921100000|2022-03-10 14:05:00|288.7|285.8|287.38|284.48|288.7|285.8|287.03|284.13|512
1646921400000|2022-03-10 14:10:00|287.4|284.5|288.59|285.69|288.73|285.83|287.06|284.16|510
1646921700000|2022-03-10 14:15:00|288.58|285.68|288.7|285.8|288.77|285.87|287.91|285.01|418
1646922000000|2022-03-10 14:20:00|288.71|285.81|287.62|284.72|288.74|285.84|287.5|284.6|378
1646922300000|2022-03-10 14:25:00|287.63|284.73|287.98|285.08|288.11|285.21|287.51|284.61|438
1646922600000|2022-03-10 14:30:00|287.96|285.06|288.16|285.26|289.08|286.18|287.05|284.15|617
1646922900000|2022-03-10 14:35:00|287.98|285.08|286.48|283.58|288.08|285.18|285.85|282.95|600
1646923200000|2022-03-10 14:40:00|286.51|283.61|287.54|284.64|288.18|285.28|286.51|283.61|570
1646923500000|2022-03-10 14:45:00|287.53|284.63|287.31|284.41|287.96|285.06|287.28|284.38|517
1646923800000|2022-03-10 14:50:00|287.32|284.42|288.2|285.3|288.28|285.38|287.32|284.42|473
1646924100000|2022-03-10 14:55:00|288.19|285.29|289.08|286.18|289.36|286.46|288.15|285.25|528
1646924400000|2022-03-10 15:00:00|289.06|286.16|288.46|285.56|289.56|286.66|288.4|285.5|614
1646924700000|2022-03-10 15:05:00|288.47|285.57|288.51|285.61|288.94|286.04|288.23|285.33|523
1646925000000|2022-03-10 15:10:00|288.52|285.62|289.3|286.4|289.36|286.46|288.45|285.55|556
1646925300000|2022-03-10 15:15:00|289.31|286.41|290.92|288.02|291.32|288.42|289.23|286.33|611
1646925600000|2022-03-10 15:20:00|290.91|288.01|289.8|286.9|291.07|288.17|289.49|286.59|555
1646925900000|2022-03-10 15:25:00|289.81|286.91|288.73|285.83|290|287.1|288.56|285.66|510
1646926200000|2022-03-10 15:30:00|288.74|285.84|287.56|284.66|289.05|286.15|287.38|284.48|602
1646926500000|2022-03-10 15:35:00|287.54|284.64|288.37|285.47|288.52|285.62|287.47|284.57|420
1646926800000|2022-03-10 15:40:00|288.38|285.48|288.94|286.04|289.25|286.35|288.37|285.47|358
1646927100000|2022-03-10 15:45:00|288.93|286.03|290.38|287.48|290.76|287.86|288.7|285.8|452
1646927400000|2022-03-10 15:50:00|290.34|287.44|288.96|286.06|290.34|287.44|288.75|285.85|524
1646927700000|2022-03-10 15:55:00|288.95|286.05|289.15|286.25|289.37|286.47|288.77|285.87|377
1646928000000|2022-03-10 16:00:00|289.17|286.27|289.85|286.95|290.42|287.52|288.84|285.94|577
1646928300000|2022-03-10 16:05:00|289.83|286.93|289.36|286.46|289.99|287.09|288.36|285.46|546
1646928600000|2022-03-10 16:10:00|289.35|286.45|289.69|286.79|289.71|286.81|288.6|285.7|537
1646928900000|2022-03-10 16:15:00|289.68|286.78|289.66|286.76|289.92|287.02|288.97|286.07|474
1646929200000|2022-03-10 16:20:00|289.69|286.79|289.46|286.56|290.19|287.29|289.46|286.56|448
1646929500000|2022-03-10 16:25:00|289.47|286.57|288.85|285.95|289.47|286.57|288.24|285.34|540
1646929800000|2022-03-10 16:30:00|288.84|285.94|288.7|285.8|289.23|286.33|288.4|285.5|524
1646930100000|2022-03-10 16:35:00|288.69|285.79|288.4|285.5|288.83|285.93|288.08|285.18|537
1646930400000|2022-03-10 16:40:00|288.43|285.53|288.4|285.5|288.8|285.9|287.92|285.02|564
1646930700000|2022-03-10 16:45:00|288.41|285.51|288.2|285.3|288.44|285.54|287.62|284.72|532
1646931000000|2022-03-10 16:50:00|288.21|285.31|289.1|286.2|289.24|286.34|288.2|285.3|486
1646931300000|2022-03-10 16:55:00|289.09|286.19|289.2|286.3|289.27|286.37|288.92|286.02|471
1646931600000|2022-03-10 17:00:00|289.22|286.32|288.86|285.96|289.24|286.34|288.73|285.83|331
1646931900000|2022-03-10 17:05:00|288.85|285.95|288.09|285.19|288.9|286|287.99|285.09|371
1646932200000|2022-03-10 17:10:00|288.1|285.2|288.24|285.34|288.38|285.48|287.87|284.97|408
1646932500000|2022-03-10 17:15:00|288.25|285.35|288.61|285.71|288.74|285.84|288.24|285.34|530
1646932800000|2022-03-10 17:20:00|288.6|285.7|289.99|287.09|290.27|287.37|288.58|285.68|446
1646933100000|2022-03-10 17:25:00|289.98|287.08|290.28|287.38|290.4|287.5|289.66|286.76|397
1646933400000|2022-03-10 17:30:00|290.27|287.37|290.04|287.14|290.44|287.54|290.04|287.14|427
1646933700000|2022-03-10 17:35:00|290.03|287.13|289.14|286.24|290.07|287.17|288.8|285.9|561
1646934000000|2022-03-10 17:40:00|289.15|286.25|289.94|287.04|290|287.1|288.87|285.97|327
1646934300000|2022-03-10 17:45:00|289.96|287.06|289.72|286.82|290.01|287.11|289.51|286.61|373
1646934600000|2022-03-10 17:50:00|289.71|286.81|289.01|286.11|289.96|287.06|288.66|285.76|366
1646934900000|2022-03-10 17:55:00|289.02|286.12|289.21|286.31|289.56|286.66|288.51|285.61|474
1646935200000|2022-03-10 18:00:00|289.2|286.3|288.8|285.9|289.71|286.81|288.72|285.82|462
1646935500000|2022-03-10 18:05:00|288.81|285.91|289.34|286.44|289.63|286.73|288.81|285.91|362
1646935800000|2022-03-10 18:10:00|289.33|286.43|289.39|286.49|290.12|287.22|289.27|286.37|447
1646936100000|2022-03-10 18:15:00|289.38|286.48|289.69|286.79|289.83|286.93|288.76|285.86|470
1646936400000|2022-03-10 18:20:00|289.72|286.82|289.41|286.51|289.84|286.94|289.35|286.45|320
1646936700000|2022-03-10 18:25:00|289.4|286.5|289.27|286.37|289.47|286.57|288.79|285.89|330
1646937000000|2022-03-10 18:30:00|289.29|286.39|289.95|287.05|289.95|287.05|289.11|286.21|314
1646937300000|2022-03-10 18:35:00|289.97|287.07|289.94|287.04|290.14|287.24|289.62|286.72|416
1646937600000|2022-03-10 18:40:00|289.95|287.05|289.89|286.99|290.07|287.17|289.55|286.65|367
1646937900000|2022-03-10 18:45:00|289.9|287|290.57|287.67|290.58|287.68|289.88|286.98|338
1646938200000|2022-03-10 18:50:00|290.56|287.66|290.43|287.53|290.58|287.68|290.34|287.44|421
1646938500000|2022-03-10 18:55:00|290.42|287.52|290.25|287.35|290.55|287.65|289.96|287.06|468
1646938800000|2022-03-10 19:00:00|290.22|287.32|290.27|287.37|290.35|287.45|288.99|286.09|532
1646939100000|2022-03-10 19:05:00|290.25|287.35|289.97|287.07|290.61|287.71|289.83|286.93|515
1646939400000|2022-03-10 19:10:00|289.96|287.06|290.26|287.36|290.36|287.46|289.83|286.93|422
1646939700000|2022-03-10 19:15:00|290.27|287.37|290.24|287.34|290.5|287.6|290.16|287.26|302
1646940000000|2022-03-10 19:20:00|290.26|287.36|290.39|287.49|290.69|287.79|290.25|287.35|406
1646940300000|2022-03-10 19:25:00|290.38|287.48|290.88|287.98|290.89|287.99|290.38|287.48|308
1646940600000|2022-03-10 19:30:00|290.95|288.05|290.92|288.02|291.17|288.27|290.48|287.58|372
1646940900000|2022-03-10 19:35:00|290.94|288.04|291.02|288.12|291.15|288.25|290.91|288.01|272
1646941200000|2022-03-10 19:40:00|291.03|288.13|290.91|288.01|291.14|288.24|290.73|287.83|360
1646941500000|2022-03-10 19:45:00|290.92|288.02|292.11|289.21|292.44|289.54|290.76|287.86|453
1646941800000|2022-03-10 19:50:00|292.15|289.25|291.53|288.63|292.31|289.41|291.45|288.55|431
1646942100000|2022-03-10 19:55:00|291.52|288.62|292.52|289.62|292.71|289.81|291.52|288.62|410
1646942400000|2022-03-10 20:00:00|292.53|289.63|291.91|289.01|292.65|289.75|291.89|288.99|447
1646942700000|2022-03-10 20:05:00|291.92|289.02|291.76|288.86|291.95|289.05|291.41|288.51|345
1646943000000|2022-03-10 20:10:00|291.75|288.85|292.11|289.21|292.14|289.24|291.55|288.65|271
1646943300000|2022-03-10 20:15:00|292.12|289.22|292.28|289.38|292.61|289.71|291.88|288.98|554
1646943600000|2022-03-10 20:20:00|292.26|289.36|291.76|288.86|292.32|289.42|291.55|288.65|511
1646943900000|2022-03-10 20:25:00|291.75|288.85|291.99|289.09|292.03|289.13|291.63|288.73|306
1646944200000|2022-03-10 20:30:00|291.98|289.08|291.92|289.02|292.12|289.22|291.89|288.99|369
1646944500000|2022-03-10 20:35:00|291.93|289.03|291.91|289.01|292.14|289.24|291.65|288.75|310
1646944800000|2022-03-10 20:40:00|291.92|289.02|292.53|289.63|292.67|289.77|291.86|288.96|381
1646945100000|2022-03-10 20:45:00|292.47|289.57|293.01|290.11|293.01|290.11|292.37|289.47|430
1646945400000|2022-03-10 20:50:00|293|290.1|293.13|290.23|293.33|290.43|292.99|290.09|426
1646945700000|2022-03-10 20:55:00|293.12|290.22|293.21|290.31|293.5|290.6|293.05|290.15|310
1646946000000|2022-03-10 21:00:00|293.22|290.32|293.09|290.19|293.34|290.44|293|290.1|389
1646946300000|2022-03-10 21:05:00|293.1|290.2|293.11|290.21|293.28|290.38|292.72|289.82|397
1646946600000|2022-03-10 21:10:00|293.1|290.2|293.1|290.2|293.22|290.32|293.04|290.14|248
1646946900000|2022-03-10 21:15:00|293.11|290.21|293.01|290.11|293.11|290.21|292.41|289.51|359
1646947200000|2022-03-10 21:20:00|293|290.1|292.62|289.72|293.02|290.12|292.35|289.45|352
1646947500000|2022-03-10 21:25:00|292.61|289.71|292.1|289.2|292.67|289.77|291.97|289.07|338
1646947800000|2022-03-10 21:30:00|292.07|289.17|292.2|289.3|292.25|289.35|292.01|289.11|249
1646948100000|2022-03-10 21:35:00|292.21|289.31|292.18|289.28|292.28|289.38|292.07|289.17|357
1646948400000|2022-03-10 21:40:00|292.21|289.31|291.68|288.78|292.28|289.38|291.66|288.76|383
1646948700000|2022-03-10 21:45:00|291.67|288.77|291.77|288.87|292.01|289.11|291.61|288.71|260
1646949000000|2022-03-10 21:50:00|291.76|288.86|291.89|288.99|292.16|289.26|291.68|288.78|310
1646949300000|2022-03-10 21:55:00|291.88|288.98|291.57|288.67|291.91|289.01|291.44|288.54|362
1646949600000|2022-03-10 22:00:00|291.58|288.68|290.49|287.59|291.71|288.81|290.4|287.5|239
1646949900000|2022-03-10 22:05:00|290.5|287.6|291.47|288.57|291.49|288.59|290.5|287.6|229
1646950200000|2022-03-10 22:10:00|291.48|288.58|291.27|288.37|291.51|288.61|291.27|288.37|144
1646950500000|2022-03-10 22:15:00|291.29|288.39|291.79|288.89|291.79|288.89|291.26|288.36|221
1646950800000|2022-03-10 22:20:00|291.78|288.88|291.21|288.31|291.82|288.92|291.13|288.23|208
1646951100000|2022-03-10 22:25:00|291.19|288.29|291.35|288.45|291.38|288.48|291.07|288.17|156
1646951400000|2022-03-10 22:30:00|291.36|288.46|291.65|288.75|291.69|288.79|291.32|288.42|142
1646951700000|2022-03-10 22:35:00|291.63|288.73|292.17|289.27|292.36|289.46|291.62|288.72|336
1646952000000|2022-03-10 22:40:00|292.16|289.26|292.45|289.55|292.45|289.55|291.94|289.04|339
1646952300000|2022-03-10 22:45:00|292.44|289.54|292.21|289.31|292.66|289.76|292.17|289.27|339
1646952600000|2022-03-10 22:50:00|292.24|289.34|292.61|289.71|292.7|289.8|291.96|289.06|350
1646952900000|2022-03-10 22:55:00|292.68|289.78|292.68|289.78|292.77|289.87|292.52|289.62|175
1646953200000|2022-03-10 23:00:00|292.69|289.79|293.28|290.38|293.3|290.4|292.54|289.64|320
1646953500000|2022-03-10 23:05:00|293.27|290.37|293.22|290.32|293.27|290.37|292.92|290.02|314
1646953800000|2022-03-10 23:10:00|293.2|290.3|293.29|290.39|293.35|290.45|292.96|290.06|341
1646954100000|2022-03-10 23:15:00|293.28|290.38|293.24|290.34|293.33|290.43|292.93|290.03|319
1646954400000|2022-03-10 23:20:00|293.25|290.35|292.72|289.82|293.34|290.44|292.19|289.29|400
1646954700000|2022-03-10 23:25:00|292.8|289.9|292.82|289.92|293.01|290.11|292.67|289.77|353
1646955000000|2022-03-10 23:30:00|292.83|289.93|292.4|289.5|293.05|290.15|292.39|289.49|348
1646955300000|2022-03-10 23:35:00|292.41|289.51|292.01|289.11|292.59|289.69|291.77|288.87|367
1646955600000|2022-03-10 23:40:00|292|289.1|291.63|288.73|292.05|289.15|291.46|288.56|318
1646955900000|2022-03-10 23:45:00|291.64|288.74|290.93|288.03|291.67|288.77|290.92|288.02|459
1646956200000|2022-03-10 23:50:00|290.92|288.02|291.19|288.29|291.38|288.48|290.84|287.94|478
1646956500000|2022-03-10 23:55:00|291.24|288.34|291.03|288.13|291.24|288.34|290.75|287.85|452
1646956800000|2022-03-11 00:00:00|291.04|288.14|290.25|287.35|291.23|288.33|289.69|286.79|617
1646957100000|2022-03-11 00:05:00|290.26|287.36|290.03|287.13|290.49|287.59|289.95|287.05|353
1646957400000|2022-03-11 00:10:00|290.02|287.12|290.77|287.87|291.19|288.29|290|287.1|391
1646957700000|2022-03-11 00:15:00|290.79|287.89|290.93|288.03|290.97|288.07|290.05|287.15|358
1646958000000|2022-03-11 00:20:00|290.92|288.02|290.93|288.03|291.17|288.27|290.85|287.95|298
1646958300000|2022-03-11 00:25:00|290.97|288.07|290.14|287.24|291.54|288.64|289.94|287.04|406
1646958600000|2022-03-11 00:30:00|290.13|287.23|290.53|287.63|290.96|288.06|289.05|286.15|612
1646958900000|2022-03-11 00:35:00|290.52|287.62|290.01|287.11|290.82|287.92|289.77|286.87|514
1646959200000|2022-03-11 00:40:00|290.03|287.13|289.49|286.59|290.29|287.39|289.23|286.33|396
1646959500000|2022-03-11 00:45:00|289.5|286.6|290.01|287.11|290.04|287.14|289.41|286.51|328
1646959800000|2022-03-11 00:50:00|290|287.1|289.5|286.6|290.19|287.29|289.42|286.52|409
1646960100000|2022-03-11 00:55:00|289.51|286.61|289.41|286.51|289.6|286.7|289.09|286.19|327
1646960400000|2022-03-11 01:00:00|289.4|286.5|287.4|284.5|289.5|286.6|287.19|284.29|479
1646960700000|2022-03-11 01:05:00|287.41|284.51|288.42|285.52|288.69|285.79|286.93|284.03|582
1646961000000|2022-03-11 01:10:00|288.4|285.5|287.54|284.64|288.4|285.5|287.35|284.45|575
1646961300000|2022-03-11 01:15:00|287.49|284.59|287.39|284.49|287.88|284.98|286.66|283.76|502
1646961600000|2022-03-11 01:20:00|287.4|284.5|286.68|283.78|287.53|284.63|286.6|283.7|417
1646961900000|2022-03-11 01:25:00|286.69|283.79|285.93|283.03|286.9|284|285.84|282.94|610
1646962200000|2022-03-11 01:30:00|285.92|283.02|285.98|283.08|286.12|283.22|285.53|282.63|394
1646962500000|2022-03-11 01:35:00|285.97|283.07|286.58|283.68|286.95|284.05|285.87|282.97|506
1646962800000|2022-03-11 01:40:00|286.57|283.67|286.94|284.04|286.94|284.04|286.57|283.67|421
1646963100000|2022-03-11 01:45:00|286.95|284.05|286.76|283.86|287.12|284.22|286.66|283.76|455
1646963400000|2022-03-11 01:50:00|286.77|283.87|286.15|283.25|286.77|283.87|285.85|282.95|583
1646963700000|2022-03-11 01:55:00|286.14|283.24|286.62|283.72|286.65|283.75|286.01|283.11|392
1646964000000|2022-03-11 02:00:00|286.63|283.73|286.79|283.89|287.11|284.21|286.05|283.15|395
1646964300000|2022-03-11 02:05:00|286.78|283.88|285.63|282.73|286.79|283.89|285.62|282.72|234
1646964600000|2022-03-11 02:10:00|285.62|282.72|283.56|280.66|285.64|282.74|283.29|280.39|646
1646964900000|2022-03-11 02:15:00|283.57|280.67|284.11|281.21|284.55|281.65|283.48|280.58|576
1646965200000|2022-03-11 02:20:00|284.1|281.2|284.75|281.85|285.44|282.54|283.85|280.95|613
1646965500000|2022-03-11 02:25:00|284.74|281.84|284.88|281.98|285.05|282.15|284.17|281.27|491
1646965800000|2022-03-11 02:30:00|284.89|281.99|284.66|281.76|285.08|282.18|284.59|281.69|480
1646966100000|2022-03-11 02:35:00|284.67|281.77|284.64|281.74|284.78|281.88|284.27|281.37|312
1646966400000|2022-03-11 02:40:00|284.63|281.73|284.55|281.65|284.86|281.96|284.55|281.65|234
1646966700000|2022-03-11 02:45:00|284.57|281.67|284.71|281.81|284.91|282.01|284.53|281.63|284
1646967000000|2022-03-11 02:50:00|284.7|281.8|284.87|281.97|284.97|282.07|283.76|280.86|452
1646967300000|2022-03-11 02:55:00|284.86|281.96|283.76|280.86|285.21|282.31|283.5|280.6|482
1646967600000|2022-03-11 03:00:00|283.75|280.85|283.46|280.56|284.64|281.74|283.28|280.38|549
1646967900000|2022-03-11 03:05:00|283.48|280.58|284.29|281.39|284.32|281.42|283.47|280.57|373
1646968200000|2022-03-11 03:10:00|284.28|281.38|283.92|281.02|284.29|281.39|283.69|280.79|448
1646968500000|2022-03-11 03:15:00|283.93|281.03|283.67|280.77|283.93|281.03|283.5|280.6|497
1646968800000|2022-03-11 03:20:00|283.71|280.81|283.86|280.96|283.98|281.08|283.67|280.77|395
1646969100000|2022-03-11 03:25:00|283.85|280.95|284.07|281.17|284.17|281.27|283.82|280.92|438
1646969400000|2022-03-11 03:30:00|284.1|281.2|284.66|281.76|284.92|282.02|284.02|281.12|532
1646969700000|2022-03-11 03:35:00|284.65|281.75|284.23|281.33|284.78|281.88|284|281.1|412
1646970000000|2022-03-11 03:40:00|284.24|281.34|284.46|281.56|284.75|281.85|284.22|281.32|468
1646970300000|2022-03-11 03:45:00|284.48|281.58|284.75|281.85|284.89|281.99|284.43|281.53|307
1646970600000|2022-03-11 03:50:00|284.74|281.84|285.35|282.45|285.61|282.71|284.52|281.62|422
1646970900000|2022-03-11 03:55:00|285.34|282.44|285.3|282.4|285.69|282.79|285.16|282.26|387
1646971200000|2022-03-11 04:00:00|285.31|282.41|285.11|282.21|285.54|282.64|284.7|281.8|420
1646971500000|2022-03-11 04:05:00|285.1|282.2|284.93|282.03|285.17|282.27|284.67|281.77|385
1646971800000|2022-03-11 04:10:00|284.91|282.01|284.85|281.95|284.98|282.08|284.7|281.8|336
1646972100000|2022-03-11 04:15:00|284.84|281.94|284.82|281.92|285.06|282.16|284.69|281.79|338
1646972400000|2022-03-11 04:20:00|284.77|281.87|284.04|281.14|284.93|282.03|284.02|281.12|428
1646972700000|2022-03-11 04:25:00|284.05|281.15|283.93|281.03|284.13|281.23|283.89|280.99|355
1646973000000|2022-03-11 04:30:00|283.9|281|284.06|281.16|284.32|281.42|283.73|280.83|392
1646973300000|2022-03-11 04:35:00|284.09|281.19|283.91|281.01|284.17|281.27|283.91|281.01|435
1646973600000|2022-03-11 04:40:00|283.92|281.02|283.94|281.04|283.95|281.05|283.74|280.84|443
1646973900000|2022-03-11 04:45:00|283.93|281.03|282.9|280|283.95|281.05|282.74|279.84|413
1646974200000|2022-03-11 04:50:00|282.89|279.99|283.28|280.38|283.54|280.64|282.83|279.93|473
1646974500000|2022-03-11 04:55:00|283.29|280.39|283.32|280.42|283.88|280.98|283.29|280.39|380
1646974800000|2022-03-11 05:00:00|283.34|280.44|283.4|280.5|283.55|280.65|283.21|280.31|414
1646975100000|2022-03-11 05:05:00|283.41|280.51|283.79|280.89|283.89|280.99|282.94|280.04|454
1646975400000|2022-03-11 05:10:00|283.75|280.85|283.5|280.6|283.85|280.95|283.45|280.55|420
1646975700000|2022-03-11 05:15:00|283.52|280.62|283.73|280.83|283.8|280.9|283.34|280.44|466
1646976000000|2022-03-11 05:20:00|283.72|280.82|283.94|281.04|284.32|281.42|283.61|280.71|408
1646976300000|2022-03-11 05:25:00|283.95|281.05|284.11|281.21|284.3|281.4|283.91|281.01|345
1646976600000|2022-03-11 05:30:00|284.12|281.22|284.52|281.62|284.61|281.71|284.12|281.22|372
1646976900000|2022-03-11 05:35:00|284.57|281.67|285.86|282.96|285.91|283.01|284.46|281.56|455
1646977200000|2022-03-11 05:40:00|285.89|282.99|285.78|282.88|286.18|283.28|285.37|282.47|537
1646977500000|2022-03-11 05:45:00|285.8|282.9|286.07|283.17|286.37|283.47|285.67|282.77|504
1646977800000|2022-03-11 05:50:00|286.06|283.16|286.37|283.47|286.5|283.6|286.05|283.15|541
1646978100000|2022-03-11 05:55:00|286.39|283.49|286.82|283.92|286.93|284.03|286.24|283.34|513
1646978400000|2022-03-11 06:00:00|286.8|283.9|286.97|284.07|287.03|284.13|286.48|283.58|522
1646978700000|2022-03-11 06:05:00|286.9|284|287.01|284.11|287.42|284.52|286.83|283.93|499
1646979000000|2022-03-11 06:10:00|287.02|284.12|287.05|284.15|287.11|284.21|286.83|283.93|387
1646979300000|2022-03-11 06:15:00|287.07|284.17|287.25|284.35|287.36|284.46|286.93|284.03|333
1646979600000|2022-03-11 06:20:00|287.24|284.34|287.15|284.25|287.33|284.43|287.04|284.14|354
1646979900000|2022-03-11 06:25:00|287.11|284.21|288.81|285.91|288.92|286.02|286.98|284.08|527
1646980200000|2022-03-11 06:30:00|288.8|285.9|287.75|284.85|288.99|286.09|287.53|284.63|638
1646980500000|2022-03-11 06:35:00|287.76|284.86|288.3|285.4|288.38|285.48|287.76|284.86|537
1646980800000|2022-03-11 06:40:00|288.31|285.41|288.13|285.23|288.61|285.71|287.91|285.01|444
1646981100000|2022-03-11 06:45:00|288.12|285.22|287.64|284.74|288.17|285.27|287.51|284.61|437
1646981400000|2022-03-11 06:50:00|287.66|284.76|287.51|284.61|287.85|284.95|287.48|284.58|310
1646981700000|2022-03-11 06:55:00|287.52|284.62|287.77|284.87|287.85|284.95|287.28|284.38|272
1646982000000|2022-03-11 07:00:00|287.76|284.86|288.82|285.92|288.94|286.04|287.71|284.81|541
1646982300000|2022-03-11 07:05:00|288.81|285.91|288.86|285.96|289.14|286.24|288.69|285.79|565
1646982600000|2022-03-11 07:10:00|288.85|285.95|288.51|285.61|288.94|286.04|288.32|285.42|530
1646982900000|2022-03-11 07:15:00|288.52|285.62|288.37|285.47|288.62|285.72|288.31|285.41|458
1646983200000|2022-03-11 07:20:00|288.35|285.45|288.97|286.07|288.97|286.07|288.26|285.36|459
1646983500000|2022-03-11 07:25:00|288.98|286.08|289.55|286.65|289.74|286.84|288.86|285.96|527
1646983800000|2022-03-11 07:30:00|289.56|286.66|289.17|286.27|289.56|286.66|288.65|285.75|556
1646984100000|2022-03-11 07:35:00|289.16|286.26|289.35|286.45|289.35|286.45|288.87|285.97|496
1646984400000|2022-03-11 07:40:00|289.37|286.47|289.24|286.34|290.04|287.14|288.92|286.02|468
1646984700000|2022-03-11 07:45:00|289.23|286.33|289.48|286.58|289.49|286.59|289.04|286.14|482
1646985000000|2022-03-11 07:50:00|289.49|286.59|289.65|286.75|289.75|286.85|289.33|286.43|419
1646985300000|2022-03-11 07:55:00|289.66|286.76|289.4|286.5|289.74|286.84|289|286.1|504
1646985600000|2022-03-11 08:00:00|289.39|286.49|289.4|286.5|289.58|286.68|288.81|285.91|567
1646985900000|2022-03-11 08:05:00|289.42|286.52|289.66|286.76|289.69|286.79|289.2|286.3|399
1646986200000|2022-03-11 08:10:00|289.67|286.77|289.55|286.65|289.69|286.79|289.32|286.42|473
1646986500000|2022-03-11 08:15:00|289.56|286.66|288.89|285.99|289.73|286.83|288.79|285.89|440
1646986800000|2022-03-11 08:20:00|288.88|285.98|289.3|286.4|289.33|286.43|288.84|285.94|463
1646987100000|2022-03-11 08:25:00|289.31|286.41|289.03|286.13|289.31|286.41|288.71|285.81|468
1646987400000|2022-03-11 08:30:00|289|286.1|288.16|285.26|289.02|286.12|287.9|285|426
1646987700000|2022-03-11 08:35:00|288.17|285.27|288.47|285.57|288.65|285.75|287.97|285.07|380
1646988000000|2022-03-11 08:40:00|288.48|285.58|288.8|285.9|288.93|286.03|288.47|285.57|428
1646988300000|2022-03-11 08:45:00|288.79|285.89|288.75|285.85|289.25|286.35|288.7|285.8|440
1646988600000|2022-03-11 08:50:00|288.76|285.86|288.41|285.51|288.86|285.96|288.41|285.51|414
1646988900000|2022-03-11 08:55:00|288.4|285.5|288.2|285.3|288.81|285.91|288.18|285.28|485
1646989200000|2022-03-11 09:00:00|288.21|285.31|288.76|285.86|288.81|285.91|288.17|285.27|426
1646989500000|2022-03-11 09:05:00|288.75|285.85|289.02|286.12|289.25|286.35|288.72|285.82|447
1646989800000|2022-03-11 09:10:00|289.03|286.13|288.96|286.06|289.23|286.33|288.91|286.01|399
1646990100000|2022-03-11 09:15:00|288.95|286.05|289.25|286.35|289.44|286.54|288.79|285.89|450
1646990400000|2022-03-11 09:20:00|289.24|286.34|289.4|286.5|289.59|286.69|289.16|286.26|344
1646990700000|2022-03-11 09:25:00|289.41|286.51|289.49|286.59|289.65|286.75|289.39|286.49|450
1646991000000|2022-03-11 09:30:00|289.48|286.58|289.01|286.11|289.52|286.62|288.94|286.04|364
1646991300000|2022-03-11 09:35:00|289.02|286.12|288.6|285.7|289.07|286.17|288.52|285.62|441
1646991600000|2022-03-11 09:40:00|288.62|285.72|288.37|285.47|288.8|285.9|288.25|285.35|426
1646991900000|2022-03-11 09:45:00|288.38|285.48|287.44|284.54|288.45|285.55|287.41|284.51|421
1646992200000|2022-03-11 09:50:00|287.45|284.55|288.04|285.14|288.25|285.35|287.42|284.52|417
1646992500000|2022-03-11 09:55:00|288.03|285.13|288.16|285.26|288.28|285.38|287.96|285.06|363
1646992800000|2022-03-11 10:00:00|288.19|285.29|288.83|285.93|288.83|285.93|288.04|285.14|475
1646993100000|2022-03-11 10:05:00|288.84|285.94|288.88|285.98|288.92|286.02|288.69|285.79|394
1646993400000|2022-03-11 10:10:00|288.86|285.96|288.72|285.82|288.98|286.08|288.65|285.75|421
1646993700000|2022-03-11 10:15:00|288.71|285.81|288.42|285.52|289.07|286.17|288.33|285.43|366
1646994000000|2022-03-11 10:20:00|288.43|285.53|288.52|285.62|288.53|285.63|288.2|285.3|284
1646994300000|2022-03-11 10:25:00|288.53|285.63|288.8|285.9|288.98|286.08|288.5|285.6|248
1646994600000|2022-03-11 10:30:00|288.82|285.92|288.73|285.83|288.91|286.01|288.66|285.76|138
1646994900000|2022-03-11 10:35:00|288.74|285.84|288.38|285.48|288.76|285.86|288.29|285.39|258
1646995200000|2022-03-11 10:40:00|288.37|285.47|288.29|285.39|288.54|285.64|288.11|285.21|323
1646995500000|2022-03-11 10:45:00|288.3|285.4|288.46|285.56|288.47|285.57|288.13|285.23|187
1646995800000|2022-03-11 10:50:00|288.47|285.57|288.34|285.44|288.54|285.64|288.23|285.33|253
1646996100000|2022-03-11 10:55:00|288.35|285.45|288.34|285.44|288.52|285.62|288.22|285.32|270
1646996400000|2022-03-11 11:00:00|288.29|285.39|287.63|284.73|288.35|285.45|287.4|284.5|458
1646996700000|2022-03-11 11:05:00|287.62|284.72|287.62|284.72|287.79|284.89|287.57|284.67|227
1646997000000|2022-03-11 11:10:00|287.61|284.71|287.47|284.57|287.84|284.94|287.13|284.23|357
1646997300000|2022-03-11 11:15:00|287.46|284.56|287.04|284.14|287.54|284.64|287.01|284.11|437
1646997600000|2022-03-11 11:20:00|287.05|284.15|288.77|285.87|289.97|287.07|286.5|283.6|656
1646997900000|2022-03-11 11:25:00|288.73|285.83|290.07|287.17|290.9|288|288.52|285.62|815
1646998200000|2022-03-11 11:30:00|290.05|287.15|291.28|288.38|291.5|288.6|289.87|286.97|721
1646998500000|2022-03-11 11:35:00|291.29|288.39|292.64|289.74|292.7|289.8|290.79|287.89|774
1646998800000|2022-03-11 11:40:00|292.63|289.73|293.35|290.45|293.84|290.94|292.51|289.61|691
1646999100000|2022-03-11 11:45:00|293.36|290.46|293.78|290.88|294.31|291.41|292.49|289.59|769
1646999400000|2022-03-11 11:50:00|293.79|290.89|292.22|289.32|294.13|291.23|291.84|288.94|762
1646999700000|2022-03-11 11:55:00|292.25|289.35|293.13|290.23|293.6|290.7|292.14|289.24|665
1647000000000|2022-03-11 12:00:00|293.1|290.2|292.98|290.08|293.57|290.67|292.75|289.85|658
1647000300000|2022-03-11 12:05:00|292.99|290.09|293.99|291.09|294.07|291.17|292.42|289.52|611
1647000600000|2022-03-11 12:10:00|293.98|291.08|293.22|290.32|293.99|291.09|292.95|290.05|572
1647000900000|2022-03-11 12:15:00|293.2|290.3|293.2|290.3|293.37|290.47|292.93|290.03|477
1647001200000|2022-03-11 12:20:00|293.19|290.29|293.61|290.71|293.87|290.97|292.93|290.03|465
1647001500000|2022-03-11 12:25:00|293.62|290.72|294.09|291.19|294.09|291.19|293.05|290.15|525
1647001800000|2022-03-11 12:30:00|294.08|291.18|295.8|292.9|296.36|293.46|293.83|290.93|664
1647002100000|2022-03-11 12:35:00|295.86|292.96|295.19|292.29|295.87|292.97|294.97|292.07|576
1647002400000|2022-03-11 12:40:00|295.18|292.28|295.32|292.42|295.4|292.5|294.68|291.78|519
1647002700000|2022-03-11 12:45:00|295.31|292.41|294.79|291.89|295.72|292.82|294.39|291.49|590
1647003000000|2022-03-11 12:50:00|294.78|291.88|294.77|291.87|295.3|292.4|294.58|291.68|536
1647003300000|2022-03-11 12:55:00|294.78|291.88|295.66|292.76|295.72|292.82|294.6|291.7|566
1647003600000|2022-03-11 13:00:00|295.65|292.75|294.64|291.74|295.65|292.75|294.49|291.59|513
1647003900000|2022-03-11 13:05:00|294.63|291.73|294.7|291.8|294.81|291.91|294.46|291.56|336
1647004200000|2022-03-11 13:10:00|294.71|291.81|293|290.1|294.77|291.87|292.85|289.95|642
1647004500000|2022-03-11 13:15:00|292.99|290.09|292.76|289.86|293.8|290.9|292.04|289.14|757
1647004800000|2022-03-11 13:20:00|292.81|289.91|294.19|291.29|294.43|291.53|292.54|289.64|689
1647005100000|2022-03-11 13:25:00|294.15|291.25|294.49|291.59|294.51|291.61|293.92|291.02|509
1647005400000|2022-03-11 13:30:00|294.5|291.6|293.66|290.76|294.56|291.66|293.64|290.74|526
1647005700000|2022-03-11 13:35:00|293.65|290.75|293.27|290.37|293.78|290.88|292.75|289.85|524
1647006000000|2022-03-11 13:40:00|293.26|290.36|292.29|289.39|293.51|290.61|292.28|289.38|554
1647006300000|2022-03-11 13:45:00|292.28|289.38|292.06|289.16|292.86|289.96|291.73|288.83|592
1647006600000|2022-03-11 13:50:00|291.9|289|292.35|289.45|292.6|289.7|291.81|288.91|494
1647006900000|2022-03-11 13:55:00|292.34|289.44|292.16|289.26|292.37|289.47|291.72|288.82|509
1647007200000|2022-03-11 14:00:00|292.15|289.25|292.38|289.48|292.41|289.51|291.72|288.82|459
1647007500000|2022-03-11 14:05:00|292.37|289.47|292.88|289.98|292.93|290.03|292.32|289.42|420
1647007800000|2022-03-11 14:10:00|292.89|289.99|292.76|289.86|292.94|290.04|292.48|289.58|400
1647008100000|2022-03-11 14:15:00|292.75|289.85|292.36|289.46|292.9|290|292.3|289.4|357
1647008400000|2022-03-11 14:20:00|292.35|289.45|292.95|290.05|293.12|290.22|292.35|289.45|472
1647008700000|2022-03-11 14:25:00|292.96|290.06|293.32|290.42|293.88|290.98|292.93|290.03|593
1647009000000|2022-03-11 14:30:00|293.31|290.41|293.68|290.78|294.2|291.3|293.25|290.35|588
1647009300000|2022-03-11 14:35:00|293.67|290.77|292.57|289.67|293.79|290.89|292.56|289.66|600
1647009600000|2022-03-11 14:40:00|292.58|289.68|292.73|289.83|293.49|290.59|291.35|288.45|734
1647009900000|2022-03-11 14:45:00|292.72|289.82|292.86|289.96|293.15|290.25|292.38|289.48|646
1647010200000|2022-03-11 14:50:00|292.85|289.95|291.55|288.65|293.4|290.5|291.51|288.61|648
1647010500000|2022-03-11 14:55:00|291.58|288.68|291.16|288.26|292.09|289.19|290.31|287.41|517
1647010800000|2022-03-11 15:00:00|291.17|288.27|290.32|287.42|291.17|288.27|290.12|287.22|701
1647011100000|2022-03-11 15:05:00|290.33|287.43|289.46|286.56|290.69|287.79|289.43|286.53|693
1647011400000|2022-03-11 15:10:00|289.45|286.55|289.8|286.9|290.04|287.14|289.2|286.3|646
1647011700000|2022-03-11 15:15:00|289.79|286.89|288.69|285.79|289.83|286.93|288.68|285.78|636
1647012000000|2022-03-11 15:20:00|288.68|285.78|289.92|287.02|290.31|287.41|288.43|285.53|709
1647012300000|2022-03-11 15:25:00|289.93|287.03|290.49|287.59|290.76|287.86|289.92|287.02|619
1647012600000|2022-03-11 15:30:00|290.47|287.57|289.84|286.94|290.63|287.73|289.47|286.57|574
1647012900000|2022-03-11 15:35:00|289.86|286.96|290.52|287.62|290.55|287.65|289.57|286.67|617
1647013200000|2022-03-11 15:40:00|290.46|287.56|290.36|287.46|290.9|288|290.25|287.35|609
1647013500000|2022-03-11 15:45:00|290.35|287.45|289.74|286.84|290.71|287.81|289.64|286.74|531
1647013800000|2022-03-11 15:50:00|289.73|286.83|289.43|286.53|290.57|287.67|289.4|286.5|575
1647014100000|2022-03-11 15:55:00|289.44|286.54|289.73|286.83|290.08|287.18|288.93|286.03|677
1647014400000|2022-03-11 16:00:00|289.77|286.87|288.93|286.03|289.81|286.91|288.91|286.01|543
1647014700000|2022-03-11 16:05:00|288.94|286.04|287.52|284.62|289.01|286.11|286.98|284.08|727
1647015000000|2022-03-11 16:10:00|287.51|284.61|287.71|284.81|287.95|285.05|286.79|283.89|650
1647015300000|2022-03-11 16:15:00|287.7|284.8|287.11|284.21|287.79|284.89|286.93|284.03|597
1647015600000|2022-03-11 16:20:00|287.1|284.2|287.92|285.02|288.48|285.58|287.09|284.19|603
1647015900000|2022-03-11 16:25:00|287.91|285.01|287.64|284.74|288.03|285.13|287.52|284.62|453
1647016200000|2022-03-11 16:30:00|287.63|284.73|287.01|284.11|288.25|285.35|286.95|284.05|627
1647016500000|2022-03-11 16:35:00|287.03|284.13|288.01|285.11|288.2|285.3|287.02|284.12|560
1647016800000|2022-03-11 16:40:00|288.02|285.12|287.79|284.89|288.1|285.2|287.35|284.45|630
1647017100000|2022-03-11 16:45:00|287.8|284.9|287.71|284.81|288.3|285.4|287.64|284.74|567
1647017400000|2022-03-11 16:50:00|287.7|284.8|287.53|284.63|288.18|285.28|287.38|284.48|569
1647017700000|2022-03-11 16:55:00|287.52|284.62|287.63|284.73|287.72|284.82|287.25|284.35|480
1647018000000|2022-03-11 17:00:00|287.65|284.75|287.83|284.93|287.86|284.96|287.19|284.29|585
1647018300000|2022-03-11 17:05:00|287.85|284.95|287.44|284.54|287.99|285.09|287.36|284.46|391
1647018600000|2022-03-11 17:10:00|287.43|284.53|287.06|284.16|287.65|284.75|286.94|284.04|511
1647018900000|2022-03-11 17:15:00|287.04|284.14|286.4|283.5|287.48|284.58|285.91|283.01|515
1647019200000|2022-03-11 17:20:00|286.38|283.48|285.82|282.92|286.52|283.62|285.66|282.76|422
1647019500000|2022-03-11 17:25:00|285.83|282.93|285.07|282.17|285.92|283.02|284.99|282.09|427
1647019800000|2022-03-11 17:30:00|285.06|282.16|285.28|282.38|285.49|282.59|285.04|282.14|387
1647020100000|2022-03-11 17:35:00|285.26|282.36|285.04|282.14|285.35|282.45|285.03|282.13|434
1647020400000|2022-03-11 17:40:00|285.08|282.18|285.38|282.48|285.55|282.65|285.04|282.14|357
1647020700000|2022-03-11 17:45:00|285.4|282.5|285.39|282.49|285.62|282.72|285.23|282.33|398
1647021000000|2022-03-11 17:50:00|285.4|282.5|285.66|282.76|285.93|283.03|285.39|282.49|432
1647021300000|2022-03-11 17:55:00|285.65|282.75|285.59|282.69|285.83|282.93|285.44|282.54|352
1647021600000|2022-03-11 18:00:00|285.58|282.68|285.04|282.14|285.87|282.97|285.02|282.12|397
1647021900000|2022-03-11 18:05:00|285.05|282.15|285.34|282.44|285.51|282.61|285.03|282.13|404
1647022200000|2022-03-11 18:10:00|285.33|282.43|285.41|282.51|285.47|282.57|285.28|282.38|340
1647022500000|2022-03-11 18:15:00|285.38|282.48|285.46|282.56|285.65|282.75|285.25|282.35|386
1647022800000|2022-03-11 18:20:00|285.47|282.57|285.98|283.08|286.13|283.23|285.45|282.55|477
1647023100000|2022-03-11 18:25:00|285.97|283.07|285.91|283.01|286.06|283.16|285.7|282.8|311
1647023400000|2022-03-11 18:30:00|285.92|283.02|285.57|282.67|285.93|283.03|285.45|282.55|445
1647023700000|2022-03-11 18:35:00|285.56|282.66|285.05|282.15|285.85|282.95|285.02|282.12|475
1647024000000|2022-03-11 18:40:00|285.03|282.13|284.93|282.03|285.18|282.28|284.68|281.78|436
1647024300000|2022-03-11 18:45:00|284.9|282|285.06|282.16|285.15|282.25|284.88|281.98|341
1647024600000|2022-03-11 18:50:00|285.13|282.23|284.69|281.79|285.16|282.26|284.41|281.51|427
1647024900000|2022-03-11 18:55:00|284.71|281.81|284.26|281.36|284.95|282.05|284.12|281.22|499
1647025200000|2022-03-11 19:00:00|284.27|281.37|284.07|281.17|284.27|281.37|283.89|280.99|381
1647025500000|2022-03-11 19:05:00|284.06|281.16|284.28|281.38|284.49|281.59|283.72|280.82|435
1647025800000|2022-03-11 19:10:00|284.29|281.39|284.71|281.81|284.72|281.82|283.98|281.08|413
1647026100000|2022-03-11 19:15:00|284.7|281.8|284.82|281.92|285.23|282.33|284.7|281.8|452
1647026400000|2022-03-11 19:20:00|284.81|281.91|285.14|282.24|285.21|282.31|284.7|281.8|290
1647026700000|2022-03-11 19:25:00|285.16|282.26|285.32|282.42|285.37|282.47|284.73|281.83|406
1647027000000|2022-03-11 19:30:00|285.33|282.43|285.32|282.42|285.53|282.63|285.12|282.22|421
1647027300000|2022-03-11 19:35:00|285.31|282.41|285.69|282.79|285.9|283|285.15|282.25|395
1647027600000|2022-03-11 19:40:00|285.68|282.78|285.2|282.3|285.7|282.8|285.09|282.19|396
1647027900000|2022-03-11 19:45:00|285.21|282.31|285.49|282.59|285.6|282.7|285.15|282.25|384
1647028200000|2022-03-11 19:50:00|285.5|282.6|285.24|282.34|285.51|282.61|285.17|282.27|376
1647028500000|2022-03-11 19:55:00|285.23|282.33|285.33|282.43|285.46|282.56|285.18|282.28|233
1647028800000|2022-03-11 20:00:00|285.36|282.46|285.25|282.35|285.76|282.86|285.04|282.14|391
1647029100000|2022-03-11 20:05:00|285.26|282.36|285.4|282.5|285.49|282.59|285.17|282.27|344
1647029400000|2022-03-11 20:10:00|285.39|282.49|286.1|283.2|286.59|283.69|285.39|282.49|448
1647029700000|2022-03-11 20:15:00|286.13|283.23|286.91|284.01|287.15|284.25|285.89|282.99|510
1647030000000|2022-03-11 20:20:00|286.92|284.02|286.66|283.76|287.1|284.2|286.56|283.66|419
1647030300000|2022-03-11 20:25:00|286.65|283.75|286.5|283.6|286.77|283.87|285.87|282.97|502
1647030600000|2022-03-11 20:30:00|286.49|283.59|286.48|283.58|286.67|283.77|285.85|282.95|602
1647030900000|2022-03-11 20:35:00|286.5|283.6|286.93|284.03|287.64|284.74|286.41|283.51|455
1647031200000|2022-03-11 20:40:00|286.92|284.02|287.02|284.12|287.4|284.5|286.67|283.77|470
1647031500000|2022-03-11 20:45:00|287.03|284.13|285.16|282.26|287.2|284.3|285.16|282.26|662
1647031800000|2022-03-11 20:50:00|285.15|282.25|284.35|281.45|285.63|282.73|284.1|281.2|703
1647032100000|2022-03-11 20:55:00|284.36|281.46|285.15|282.25|285.57|282.67|284.36|281.46|596
1647032400000|2022-03-11 21:00:00|285.14|282.24|286.23|283.33|287.08|284.18|284.96|282.06|566
1647032700000|2022-03-11 21:05:00|286.22|283.32|287.42|284.52|287.63|284.73|286.22|283.32|423
1647033000000|2022-03-11 21:10:00|287.41|284.51|288.04|285.14|288.19|285.29|287.41|284.51|424
1647033300000|2022-03-11 21:15:00|288.05|285.15|287.85|284.95|288.45|285.55|287.85|284.95|361
1647033600000|2022-03-11 21:20:00|287.86|284.96|290.28|287.38|290.42|287.52|287.86|284.96|550
1647033900000|2022-03-11 21:25:00|290.27|287.37|290.21|287.31|290.48|287.58|289.73|286.83|507
1647034200000|2022-03-11 21:30:00|290.2|287.3|291.11|288.21|291.11|288.21|290.19|287.29|476
1647034500000|2022-03-11 21:35:00|291.12|288.22|292.09|289.19|292.26|289.36|290.88|287.98|513
1647034800000|2022-03-11 21:40:00|292.1|289.2|292.3|289.4|292.38|289.48|291.58|288.68|511
1647035100000|2022-03-11 21:45:00|292.31|289.41|292.71|289.81|292.71|289.81|292.07|289.17|415
1647035400000|2022-03-11 21:50:00|292.7|289.8|292.2|289.3|292.73|289.83|292.07|289.17|339
1647035700000|2022-03-11 21:55:00|292.19|289.29|292.25|289.35|292.65|289.75|291.81|288.91|356
1647072000000|2022-03-12 08:00:00|293.11|290.21|293.01|290.11|293.26|290.36|292.81|289.91|327
1647072300000|2022-03-12 08:05:00|293|290.1|292.16|289.26|293.05|290.15|292.04|289.14|321
1647072600000|2022-03-12 08:10:00|292.15|289.25|292.11|289.21|292.46|289.56|291.83|288.93|349
1647072900000|2022-03-12 08:15:00|292.12|289.22|291.63|288.73|292.21|289.31|291.51|288.61|332
1647073200000|2022-03-12 08:20:00|291.62|288.72|291.1|288.2|291.87|288.97|290.99|288.09|374
1647073500000|2022-03-12 08:25:00|291.11|288.21|291.98|289.08|292.28|289.38|291.1|288.2|398
1647073800000|2022-03-12 08:30:00|291.99|289.09|292.08|289.18|292.16|289.26|291.17|288.27|401
1647074100000|2022-03-12 08:35:00|292.07|289.17|292.62|289.72|292.76|289.86|292.07|289.17|194
1647074400000|2022-03-12 08:40:00|292.65|289.75|293.13|290.23|293.13|290.23|292.51|289.61|269
1647074700000|2022-03-12 08:45:00|293.15|290.25|293.09|290.19|293.48|290.58|292.91|290.01|359
1647075000000|2022-03-12 08:50:00|293.08|290.18|293.54|290.64|293.54|290.64|292.9|290|219
1647075300000|2022-03-12 08:55:00|293.55|290.65|293.24|290.34|293.55|290.65|293.22|290.32|212
1647075600000|2022-03-12 09:00:00|293.23|290.33|293.76|290.86|293.77|290.87|292.99|290.09|187
1647075900000|2022-03-12 09:05:00|293.77|290.87|293.96|291.06|293.98|291.08|293.27|290.37|232
1647076200000|2022-03-12 09:10:00|293.97|291.07|294.46|291.56|294.47|291.57|293.95|291.05|244
1647076500000|2022-03-12 09:15:00|294.47|291.57|294.48|291.58|294.53|291.63|294.28|291.38|237
1647076800000|2022-03-12 09:20:00|294.49|291.59|294.15|291.25|294.54|291.64|294.14|291.24|316
1647077100000|2022-03-12 09:25:00|294.14|291.24|294.98|292.08|295.12|292.22|294.1|291.2|262
1647077400000|2022-03-12 09:30:00|294.97|292.07|295.54|292.64|295.66|292.76|294.92|292.02|232
1647077700000|2022-03-12 09:35:00|295.52|292.62|294.57|291.67|295.58|292.68|294.44|291.54|253
1647078000000|2022-03-12 09:40:00|294.56|291.66|294.43|291.53|294.63|291.73|294.39|291.49|262
1647078300000|2022-03-12 09:45:00|294.42|291.52|294.28|291.38|294.67|291.77|294.28|291.38|172
1647078600000|2022-03-12 09:50:00|294.27|291.37|294.13|291.23|294.3|291.4|293.66|290.76|284
1647078900000|2022-03-12 09:55:00|294.12|291.22|294.29|291.39|294.52|291.62|294.12|291.22|206
1647079200000|2022-03-12 10:00:00|294.28|291.38|294.38|291.48|294.75|291.85|294.27|291.37|319
1647079500000|2022-03-12 10:05:00|294.37|291.47|294.03|291.13|294.37|291.47|293.71|290.81|260
1647079800000|2022-03-12 10:10:00|294.04|291.14|294.49|291.59|294.5|291.6|293.96|291.06|210
1647080100000|2022-03-12 10:15:00|294.5|291.6|294.21|291.31|294.53|291.63|294.11|291.21|246
1647080400000|2022-03-12 10:20:00|294.2|291.3|294.8|291.9|294.86|291.96|294.15|291.25|181
1647080700000|2022-03-12 10:25:00|294.79|291.89|294.92|292.02|294.95|292.05|294.56|291.66|280
1647081000000|2022-03-12 10:30:00|294.93|292.03|294.74|291.84|295.02|292.12|294.68|291.78|290
1647081300000|2022-03-12 10:35:00|294.75|291.85|294.97|292.07|295.01|292.11|294.42|291.52|226
1647081600000|2022-03-12 10:40:00|294.96|292.06|294.67|291.77|295.4|292.5|294.66|291.76|332
1647081900000|2022-03-12 10:45:00|294.66|291.76|294.66|291.76|294.72|291.82|294.38|291.48|249
1647082200000|2022-03-12 10:50:00|294.67|291.77|294.31|291.41|294.79|291.89|294.27|291.37|337
1647082500000|2022-03-12 10:55:00|294.3|291.4|294.77|291.87|294.96|292.06|294.25|291.35|316
1647082800000|2022-03-12 11:00:00|294.76|291.86|295.3|292.4|295.58|292.68|294.75|291.85|377
1647083100000|2022-03-12 11:05:00|295.31|292.41|295.16|292.26|295.37|292.47|295.02|292.12|267
1647083400000|2022-03-12 11:10:00|295.15|292.25|295.29|292.39|295.29|292.39|294.85|291.95|250
1647083700000|2022-03-12 11:15:00|295.3|292.4|295.28|292.38|295.43|292.53|295.09|292.19|264
1647084000000|2022-03-12 11:20:00|295.29|292.39|295.11|292.21|295.46|292.56|295.08|292.18|286
1647084300000|2022-03-12 11:25:00|295.1|292.2|294.6|291.7|295.29|292.39|294.59|291.69|233
1647084600000|2022-03-12 11:30:00|294.63|291.73|294.47|291.57|294.81|291.91|294.35|291.45|273
1647084900000|2022-03-12 11:35:00|294.48|291.58|293.74|290.84|294.52|291.62|293.69|290.79|311
1647085200000|2022-03-12 11:40:00|293.73|290.83|293.6|290.7|293.87|290.97|293.4|290.5|375
1647085500000|2022-03-12 11:45:00|293.59|290.69|293.33|290.43|293.79|290.89|292.99|290.09|382
1647085800000|2022-03-12 11:50:00|293.34|290.44|293.75|290.85|293.85|290.95|293.22|290.32|304
1647086100000|2022-03-12 11:55:00|293.77|290.87|293.53|290.63|293.78|290.88|293.44|290.54|371
1647086400000|2022-03-12 12:00:00|293.54|290.64|293.34|290.44|293.85|290.95|293.27|290.37|382
1647086700000|2022-03-12 12:05:00|293.35|290.45|293.2|290.3|293.42|290.52|293.1|290.2|406
1647087000000|2022-03-12 12:10:00|293.19|290.29|293.27|290.37|293.3|290.4|293.13|290.23|365
1647087300000|2022-03-12 12:15:00|293.26|290.36|293.59|290.69|293.63|290.73|292.92|290.02|358
1647087600000|2022-03-12 12:20:00|293.58|290.68|293.71|290.81|293.78|290.88|293.54|290.64|255
1647087900000|2022-03-12 12:25:00|293.72|290.82|293.53|290.63|293.88|290.98|293.52|290.62|267
1647088200000|2022-03-12 12:30:00|293.52|290.62|293.82|290.92|293.84|290.94|293.43|290.53|238
1647088500000|2022-03-12 12:35:00|293.83|290.93|293.99|291.09|294.08|291.18|293.8|290.9|220
1647088800000|2022-03-12 12:40:00|293.98|291.08|293.69|290.79|294.07|291.17|293.61|290.71|236
1647089100000|2022-03-12 12:45:00|293.68|290.78|294.48|291.58|294.58|291.68|293.68|290.78|235
1647089400000|2022-03-12 12:50:00|294.47|291.57|294.66|291.76|294.68|291.78|294.35|291.45|315
1647089700000|2022-03-12 12:55:00|294.67|291.77|294.49|291.59|294.74|291.84|294.44|291.54|260
1647090000000|2022-03-12 13:00:00|294.48|291.58|294.68|291.78|294.82|291.92|294.33|291.43|258
1647090300000|2022-03-12 13:05:00|294.67|291.77|294.67|291.77|294.85|291.95|294.38|291.48|322
1647090600000|2022-03-12 13:10:00|294.66|291.76|294.63|291.73|294.79|291.89|294.55|291.65|264
1647090900000|2022-03-12 13:15:00|294.62|291.72|294.81|291.91|294.89|291.99|294.62|291.72|205
1647091200000|2022-03-12 13:20:00|294.82|291.92|294.61|291.71|294.88|291.98|294.58|291.68|216
1647091500000|2022-03-12 13:25:00|294.64|291.74|294.75|291.85|294.95|292.05|294.51|291.61|274
1647091800000|2022-03-12 13:30:00|294.74|291.84|294.03|291.13|294.75|291.85|293.96|291.06|316
1647092100000|2022-03-12 13:35:00|294.04|291.14|294.42|291.52|294.47|291.57|294.03|291.13|235
1647092400000|2022-03-12 13:40:00|294.43|291.53|294|291.1|294.72|291.82|293.93|291.03|359
1647092700000|2022-03-12 13:45:00|294.01|291.11|293.48|290.58|294.11|291.21|293.39|290.49|301
1647093000000|2022-03-12 13:50:00|293.47|290.57|293.75|290.85|293.75|290.85|293.29|290.39|300
1647093300000|2022-03-12 13:55:00|293.74|290.84|293.51|290.61|293.75|290.85|293.33|290.43|244
1647093600000|2022-03-12 14:00:00|293.5|290.6|294.04|291.14|294.17|291.27|292.61|289.71|496
1647093900000|2022-03-12 14:05:00|294.05|291.15|293.22|290.32|294.09|291.19|293.12|290.22|387
1647094200000|2022-03-12 14:10:00|293.23|290.33|293.58|290.68|293.66|290.76|293.18|290.28|337
1647094500000|2022-03-12 14:15:00|293.59|290.69|293.13|290.23|293.67|290.77|293.11|290.21|259
1647094800000|2022-03-12 14:20:00|293.14|290.24|292.67|289.77|293.27|290.37|292.66|289.76|285
1647095100000|2022-03-12 14:25:00|292.68|289.78|293.03|290.13|293.1|290.2|292.68|289.78|219
1647095400000|2022-03-12 14:30:00|293.02|290.12|292.71|289.81|293.23|290.33|292.67|289.77|350
1647095700000|2022-03-12 14:35:00|292.7|289.8|291.59|288.69|292.71|289.81|290.85|287.95|598
1647096000000|2022-03-12 14:40:00|291.58|288.68|291.96|289.06|292.2|289.3|291.35|288.45|354
1647096300000|2022-03-12 14:45:00|291.95|289.05|291.41|288.51|292.21|289.31|291.35|288.45|334
1647096600000|2022-03-12 14:50:00|291.42|288.52|291.65|288.75|291.89|288.99|291.27|288.37|293
1647096900000|2022-03-12 14:55:00|291.66|288.76|291.79|288.89|291.9|289|291.59|288.69|261
1647097200000|2022-03-12 15:00:00|291.74|288.84|291.78|288.88|291.83|288.93|291.74|288.84|9
1647097500000|2022-03-12 15:05:00|291.86|288.96|291.93|289.03|291.99|289.09|291.64|288.74|331
1647097800000|2022-03-12 15:10:00|291.94|289.04|291.66|288.76|292.01|289.11|291.5|288.6|306
1647098100000|2022-03-12 15:15:00|291.65|288.75|291.48|288.58|291.76|288.86|291.42|288.52|232
1647098400000|2022-03-12 15:20:00|291.49|288.59|291.82|288.92|291.93|289.03|291.3|288.4|294
1647098700000|2022-03-12 15:25:00|291.83|288.93|291.83|288.93|291.97|289.07|291.73|288.83|190
1647099000000|2022-03-12 15:30:00|291.82|288.92|291.89|288.99|291.9|289|291.74|288.84|168
1647099300000|2022-03-12 15:35:00|291.9|289|291.57|288.67|292.02|289.12|291.32|288.42|234
1647099600000|2022-03-12 15:40:00|291.6|288.7|292.57|289.67|292.8|289.9|291.55|288.65|345
1647099900000|2022-03-12 15:45:00|292.59|289.69|293.06|290.16|293.11|290.21|292.59|289.69|396
1647100200000|2022-03-12 15:50:00|293.09|290.19|292.6|289.7|293.13|290.23|292.57|289.67|301
1647100500000|2022-03-12 15:55:00|292.59|289.69|292.49|289.59|293.06|290.16|292.31|289.41|300
1647100800000|2022-03-12 16:00:00|292.5|289.6|292.1|289.2|292.71|289.81|292.1|289.2|351
1647101100000|2022-03-12 16:05:00|292.09|289.19|292.77|289.87|292.77|289.87|292.09|289.19|268
1647101400000|2022-03-12 16:10:00|292.76|289.86|293.05|290.15|293.29|290.39|292.66|289.76|305
1647101700000|2022-03-12 16:15:00|293.04|290.14|292.89|289.99|293.21|290.31|292.81|289.91|287
1647102000000|2022-03-12 16:20:00|292.88|289.98|292.91|290.01|292.99|290.09|292.82|289.92|243
1647102300000|2022-03-12 16:25:00|292.92|290.02|292.8|289.9|293.17|290.27|292.61|289.71|220
1647102600000|2022-03-12 16:30:00|292.81|289.91|292.67|289.77|292.83|289.93|292.36|289.46|271
1647102900000|2022-03-12 16:35:00|292.66|289.76|292.66|289.76|292.68|289.78|292.51|289.61|129
1647103200000|2022-03-12 16:40:00|292.64|289.74|292.53|289.63|292.64|289.74|292.4|289.5|227
1647103500000|2022-03-12 16:45:00|292.54|289.64|292.89|289.99|293.05|290.15|292.45|289.55|204
1647103800000|2022-03-12 16:50:00|292.88|289.98|292.65|289.75|292.88|289.98|292.49|289.59|215
1647104100000|2022-03-12 16:55:00|292.66|289.76|292.76|289.86|292.84|289.94|292.38|289.48|199
1647104400000|2022-03-12 17:00:00|292.77|289.87|293.96|291.06|294.13|291.23|292.69|289.79|412
1647104700000|2022-03-12 17:05:00|293.98|291.08|293.42|290.52|294.17|291.27|293.27|290.37|382
1647105000000|2022-03-12 17:10:00|293.41|290.51|293.16|290.26|293.48|290.58|292.91|290.01|394
1647105300000|2022-03-12 17:15:00|293.17|290.27|293.85|290.95|293.95|291.05|293.17|290.27|307
1647105600000|2022-03-12 17:20:00|293.83|290.93|293.13|290.23|294.07|291.17|292.89|289.99|351
1647105900000|2022-03-12 17:25:00|293.12|290.22|293.02|290.12|293.44|290.54|292.95|290.05|190
1647106200000|2022-03-12 17:30:00|293.01|290.11|292.45|289.55|293.22|290.32|292.43|289.53|244
1647106500000|2022-03-12 17:35:00|292.43|289.53|292.55|289.65|292.58|289.68|292.31|289.41|156
1647106800000|2022-03-12 17:40:00|292.56|289.66|292.43|289.53|292.57|289.67|292.43|289.53|57
1647107100000|2022-03-12 17:45:00|292.39|289.49|292.32|289.42|292.51|289.61|292.3|289.4|165
1647107400000|2022-03-12 17:50:00|292.33|289.43|292.28|289.38|292.34|289.44|292.16|289.26|118
1647107700000|2022-03-12 17:55:00|292.27|289.37|292.33|289.43|292.35|289.45|292.14|289.24|86
1647108000000|2022-03-12 18:00:00|292.34|289.44|292.19|289.29|292.34|289.44|292.05|289.15|186
1647108300000|2022-03-12 18:05:00|292.2|289.3|292.27|289.37|292.43|289.53|292.08|289.18|179
1647108600000|2022-03-12 18:10:00|292.28|289.38|292.69|289.79|292.75|289.85|292.18|289.28|184
1647108900000|2022-03-12 18:15:00|292.68|289.78|292.57|289.67|293.02|290.12|292.57|289.67|186
1647109200000|2022-03-12 18:20:00|292.56|289.66|292.49|289.59|292.85|289.95|292.07|289.17|272
1647109500000|2022-03-12 18:25:00|292.48|289.58|293.25|290.35|293.26|290.36|292.48|289.58|209
1647109800000|2022-03-12 18:30:00|293.24|290.34|293.33|290.43|293.37|290.47|292.89|289.99|207
1647110100000|2022-03-12 18:35:00|293.32|290.42|293.32|290.42|293.51|290.61|293.03|290.13|286
1647110400000|2022-03-12 18:40:00|293.33|290.43|292.74|289.84|293.33|290.43|292.73|289.83|187
1647110700000|2022-03-12 18:45:00|292.73|289.83|293.02|290.12|293.02|290.12|292.25|289.35|249
1647111000000|2022-03-12 18:50:00|293.01|290.11|292.83|289.93|293.13|290.23|292.78|289.88|214
1647111300000|2022-03-12 18:55:00|292.85|289.95|292.67|289.77|293.04|290.14|292.32|289.42|242
1647111600000|2022-03-12 19:00:00|292.66|289.76|291.87|288.97|292.66|289.76|291.86|288.96|230
1647111900000|2022-03-12 19:05:00|291.86|288.96|292.06|289.16|292.21|289.31|291.86|288.96|149
1647112200000|2022-03-12 19:10:00|291.99|289.09|292.27|289.37|292.38|289.48|291.88|288.98|170
1647112500000|2022-03-12 19:15:00|292.26|289.36|291.99|289.09|292.26|289.36|291.54|288.64|294
1647112800000|2022-03-12 19:20:00|292|289.1|292.08|289.18|292.15|289.25|291.95|289.05|187
1647113100000|2022-03-12 19:25:00|292.07|289.17|292.41|289.51|292.42|289.52|292|289.1|213
1647113400000|2022-03-12 19:30:00|292.45|289.55|292.28|289.38|292.45|289.55|292.18|289.28|217
1647113700000|2022-03-12 19:35:00|292.3|289.4|292.31|289.41|292.42|289.52|292.28|289.38|247
1647114000000|2022-03-12 19:40:00|292.3|289.4|292.52|289.62|292.56|289.66|292.22|289.32|258
1647114300000|2022-03-12 19:45:00|292.53|289.63|291.86|288.96|292.53|289.63|291.85|288.95|190
1647114600000|2022-03-12 19:50:00|291.87|288.97|292.15|289.25|292.22|289.32|291.87|288.97|261
1647114900000|2022-03-12 19:55:00|292.14|289.24|292.12|289.22|292.36|289.46|292.07|289.17|212
1647115200000|2022-03-12 20:00:00|292.11|289.21|291.94|289.04|292.3|289.4|291.71|288.81|243
1647115500000|2022-03-12 20:05:00|291.96|289.06|292.26|289.36|292.27|289.37|291.95|289.05|167
1647115800000|2022-03-12 20:10:00|292.27|289.37|292.18|289.28|292.36|289.46|292.08|289.18|212
1647116100000|2022-03-12 20:15:00|292.17|289.27|292.48|289.58|292.75|289.85|292.12|289.22|176
1647116400000|2022-03-12 20:20:00|292.49|289.59|292.62|289.72|292.63|289.73|292.42|289.52|214
1647116700000|2022-03-12 20:25:00|292.61|289.71|292.64|289.74|292.79|289.89|292.22|289.32|255
1647117000000|2022-03-12 20:30:00|292.65|289.75|292.3|289.4|292.83|289.93|292.3|289.4|227
1647117300000|2022-03-12 20:35:00|292.32|289.42|292.57|289.67|292.67|289.77|292.32|289.42|252
1647117600000|2022-03-12 20:40:00|292.56|289.66|292.56|289.66|292.63|289.73|292.48|289.58|260
1647117900000|2022-03-12 20:45:00|292.55|289.65|292.21|289.31|292.59|289.69|292.2|289.3|292
1647118200000|2022-03-12 20:50:00|292.23|289.33|292.23|289.33|292.37|289.47|291.82|288.92|295
1647118500000|2022-03-12 20:55:00|292.24|289.34|292.02|289.12|292.32|289.42|291.89|288.99|211
1647118800000|2022-03-12 21:00:00|292.08|289.18|292.49|289.59|292.49|289.59|292|289.1|269
1647119100000|2022-03-12 21:05:00|292.47|289.57|292.64|289.74|292.85|289.95|292.39|289.49|254
1647119400000|2022-03-12 21:10:00|292.63|289.73|292.4|289.5|292.63|289.73|292.31|289.41|315
1647119700000|2022-03-12 21:15:00|292.39|289.49|292.45|289.55|292.76|289.86|292.38|289.48|209
1647120000000|2022-03-12 21:20:00|292.46|289.56|292.21|289.31|292.46|289.56|292.07|289.17|302
1647120300000|2022-03-12 21:25:00|292.2|289.3|292.28|289.38|292.46|289.56|292.2|289.3|194
1647120600000|2022-03-12 21:30:00|292.25|289.35|292.55|289.65|292.58|289.68|292.24|289.34|185
1647120900000|2022-03-12 21:35:00|292.56|289.66|292.53|289.63|292.67|289.77|292.21|289.31|221
1647121200000|2022-03-12 21:40:00|292.54|289.64|292.55|289.65|292.68|289.78|292.24|289.34|280
1647121500000|2022-03-12 21:45:00|292.56|289.66|292.37|289.47|292.62|289.72|292.36|289.46|241
1647121800000|2022-03-12 21:50:00|292.36|289.46|292.07|289.17|292.45|289.55|292.04|289.14|262
1647122100000|2022-03-12 21:55:00|292.05|289.15|291.94|289.04|292.1|289.2|291.5|288.6|306
1647122400000|2022-03-12 22:00:00|291.9|289|292.03|289.13|292.1|289.2|291.65|288.75|220
1647122700000|2022-03-12 22:05:00|292.02|289.12|292.29|289.39|292.39|289.49|292.02|289.12|212
1647123000000|2022-03-12 22:10:00|292.31|289.41|291.77|288.87|292.39|289.49|291.77|288.87|201
1647123300000|2022-03-12 22:15:00|291.78|288.88|291.53|288.63|291.79|288.89|291.5|288.6|217
1647123600000|2022-03-12 22:20:00|291.52|288.62|292.5|289.6|292.52|289.62|291.49|288.59|391
1647123900000|2022-03-12 22:25:00|292.53|289.63|292.59|289.69|292.75|289.85|292.47|289.57|252
1647124200000|2022-03-12 22:30:00|292.58|289.68|292.62|289.72|292.68|289.78|292.55|289.65|204
1647124500000|2022-03-12 22:35:00|292.61|289.71|292.7|289.8|292.71|289.81|292.59|289.69|254
1647124800000|2022-03-12 22:40:00|292.71|289.81|292.95|290.05|292.99|290.09|292.7|289.8|226
1647125100000|2022-03-12 22:45:00|292.96|290.06|293.32|290.42|293.32|290.42|292.87|289.97|225
1647125400000|2022-03-12 22:50:00|293.31|290.41|293.13|290.23|293.36|290.46|293.13|290.23|287
1647125700000|2022-03-12 22:55:00|293.08|290.18|292.86|289.96|293.29|290.39|292.75|289.85|216
1647126000000|2022-03-12 23:00:00|292.87|289.97|292.85|289.95|293.36|290.46|292.84|289.94|213
1647126300000|2022-03-12 23:05:00|292.86|289.96|292.96|290.06|293.13|290.23|292.57|289.67|383
1647126600000|2022-03-12 23:10:00|292.97|290.07|293.11|290.21|293.23|290.33|292.8|289.9|203
1647126900000|2022-03-12 23:15:00|293.12|290.22|293.15|290.25|293.27|290.37|292.88|289.98|295
1647127200000|2022-03-12 23:20:00|293.14|290.24|293.15|290.25|293.35|290.45|293.07|290.17|265
1647127500000|2022-03-12 23:25:00|293.14|290.24|293.69|290.79|293.79|290.89|293.09|290.19|225
1647127800000|2022-03-12 23:30:00|293.7|290.8|293.44|290.54|293.77|290.87|293.42|290.52|195
1647128100000|2022-03-12 23:35:00|293.43|290.53|292.75|289.85|293.43|290.53|292.61|289.71|337
1647128400000|2022-03-12 23:40:00|292.7|289.8|292.9|290|292.9|290|292.67|289.77|301
1647128700000|2022-03-12 23:45:00|292.89|289.99|292.63|289.73|292.9|290|292.39|289.49|323
1647129000000|2022-03-12 23:50:00|292.62|289.72|292.77|289.87|292.97|290.07|292.44|289.54|277
1647129300000|2022-03-12 23:55:00|292.78|289.88|292.21|289.31|292.8|289.9|292.08|289.18|298
1647129600000|2022-03-13 00:00:00|292.23|289.33|291.87|288.97|292.23|289.33|291.11|288.21|426
1647129900000|2022-03-13 00:05:00|291.86|288.96|291.38|288.48|292.18|289.28|291.3|288.4|444
1647130200000|2022-03-13 00:10:00|291.39|288.49|291.99|289.09|292.31|289.41|291.12|288.22|401
1647130500000|2022-03-13 00:15:00|292.01|289.11|292.2|289.3|292.35|289.45|291.78|288.88|324
1647130800000|2022-03-13 00:20:00|292.21|289.31|292.01|289.11|292.25|289.35|291.78|288.88|271
1647131100000|2022-03-13 00:25:00|292|289.1|292.13|289.23|292.29|289.39|291.92|289.02|240
1647131400000|2022-03-13 00:30:00|292.16|289.26|291.33|288.43|292.28|289.38|291.18|288.28|405
1647131700000|2022-03-13 00:35:00|291.32|288.42|291.75|288.85|291.76|288.86|291.19|288.29|224
1647132000000|2022-03-13 00:40:00|291.74|288.84|291.81|288.91|291.82|288.92|291.38|288.48|253
1647132300000|2022-03-13 00:45:00|291.82|288.92|291.46|288.56|291.84|288.94|291.3|288.4|226
1647132600000|2022-03-13 00:50:00|291.47|288.57|291.65|288.75|291.8|288.9|291.37|288.47|316
1647132900000|2022-03-13 00:55:00|291.66|288.76|292.11|289.21|292.19|289.29|291.55|288.65|247
1647133200000|2022-03-13 01:00:00|292.1|289.2|292.1|289.2|292.23|289.33|292.04|289.14|210
1647133500000|2022-03-13 01:05:00|292.12|289.22|293.26|290.36|293.49|290.59|292.11|289.21|412
1647133800000|2022-03-13 01:10:00|293.27|290.37|293.9|291|293.93|291.03|293.25|290.35|282
1647134100000|2022-03-13 01:15:00|293.87|290.97|294.3|291.4|294.47|291.57|293.78|290.88|435
1647134400000|2022-03-13 01:20:00|294.32|291.42|294.83|291.93|294.87|291.97|294.3|291.4|378
1647134700000|2022-03-13 01:25:00|294.84|291.94|294.77|291.87|295.03|292.13|294.67|291.77|253
1647135000000|2022-03-13 01:30:00|294.78|291.88|294.86|291.96|295.02|292.12|294.7|291.8|299
1647135300000|2022-03-13 01:35:00|294.79|291.89|294.46|291.56|294.81|291.91|294.11|291.21|356
1647135600000|2022-03-13 01:40:00|294.45|291.55|294.63|291.73|294.83|291.93|294.45|291.55|299
1647135900000|2022-03-13 01:45:00|294.62|291.72|294.41|291.51|294.69|291.79|294.11|291.21|304
1647136200000|2022-03-13 01:50:00|294.42|291.52|294.34|291.44|294.62|291.72|294.3|291.4|307
1647136500000|2022-03-13 01:55:00|294.33|291.43|294.45|291.55|294.5|291.6|294.24|291.34|277
1647136800000|2022-03-13 02:00:00|294.41|291.51|295.3|292.4|295.44|292.54|294.11|291.21|425
1647137100000|2022-03-13 02:05:00|295.31|292.41|295.34|292.44|295.34|292.44|294.8|291.9|380
1647137400000|2022-03-13 02:10:00|295.35|292.45|294.92|292.02|295.43|292.53|294.75|291.85|301
1647137700000|2022-03-13 02:15:00|294.93|292.03|295.2|292.3|295.32|292.42|294.76|291.86|293
1647138000000|2022-03-13 02:20:00|295.17|292.27|295.47|292.57|295.54|292.64|294.98|292.08|282
1647138300000|2022-03-13 02:25:00|295.5|292.6|295.42|292.52|295.56|292.66|295.33|292.43|211
1647138600000|2022-03-13 02:30:00|295.43|292.53|295.57|292.67|295.64|292.74|295.29|292.39|189
1647138900000|2022-03-13 02:35:00|295.58|292.68|295.25|292.35|295.59|292.69|295.12|292.22|288
1647139200000|2022-03-13 02:40:00|295.26|292.36|295.48|292.58|295.51|292.61|295.15|292.25|304
1647139500000|2022-03-13 02:45:00|295.5|292.6|295.8|292.9|295.85|292.95|295.5|292.6|258
1647139800000|2022-03-13 02:50:00|295.79|292.89|295.61|292.71|295.8|292.9|295.46|292.56|213
1647140100000|2022-03-13 02:55:00|295.6|292.7|295.58|292.68|295.65|292.75|295.35|292.45|231
1647140400000|2022-03-13 03:00:00|295.57|292.67|295.62|292.72|295.88|292.98|295.48|292.58|251
1647140700000|2022-03-13 03:05:00|295.63|292.73|295.8|292.9|295.85|292.95|295.48|292.58|211
1647141000000|2022-03-13 03:10:00|295.83|292.93|296.02|293.12|296.36|293.46|295.71|292.81|327
1647141300000|2022-03-13 03:15:00|296.01|293.11|295.99|293.09|296.1|293.2|295.76|292.86|325
1647141600000|2022-03-13 03:20:00|296|293.1|296.23|293.33|296.27|293.37|295.93|293.03|273
1647141900000|2022-03-13 03:25:00|296.24|293.34|296.21|293.31|296.32|293.42|296.08|293.18|293
1647142200000|2022-03-13 03:30:00|296.2|293.3|296.17|293.27|296.33|293.43|296.08|293.18|326
1647142500000|2022-03-13 03:35:00|296.16|293.26|296.27|293.37|296.56|293.66|296.11|293.21|291
1647142800000|2022-03-13 03:40:00|296.28|293.38|296.59|293.69|296.68|293.78|296.25|293.35|216
1647143100000|2022-03-13 03:45:00|296.6|293.7|296.55|293.65|296.69|293.79|296.34|293.44|295
1647143400000|2022-03-13 03:50:00|296.54|293.64|296.54|293.64|296.77|293.87|296.5|293.6|297
1647143700000|2022-03-13 03:55:00|296.52|293.62|296.74|293.84|296.82|293.92|296.52|293.62|325
1647144000000|2022-03-13 04:00:00|296.76|293.86|297.02|294.12|297.03|294.13|296.76|293.86|238
1647144300000|2022-03-13 04:05:00|297.03|294.13|296.19|293.29|297.4|294.5|296.15|293.25|337
1647144600000|2022-03-13 04:10:00|296.2|293.3|295.93|293.03|296.41|293.51|295.82|292.92|342
1647144900000|2022-03-13 04:15:00|295.97|293.07|296.56|293.66|296.76|293.86|295.9|293|313
1647145200000|2022-03-13 04:20:00|296.55|293.65|296.54|293.64|296.76|293.86|296.49|293.59|302
1647145500000|2022-03-13 04:25:00|296.53|293.63|296.73|293.83|296.84|293.94|296.53|293.63|299
1647145800000|2022-03-13 04:30:00|296.74|293.84|296.47|293.57|296.86|293.96|296.47|293.57|248
1647146100000|2022-03-13 04:35:00|296.48|293.58|296.25|293.35|296.55|293.65|296.08|293.18|210
1647146400000|2022-03-13 04:40:00|296.24|293.34|296.43|293.53|296.5|293.6|296.17|293.27|296
1647146700000|2022-03-13 04:45:00|296.4|293.5|296.71|293.81|296.8|293.9|296.17|293.27|280
1647147000000|2022-03-13 04:50:00|296.7|293.8|296.43|293.53|296.7|293.8|296.32|293.42|267
1647147300000|2022-03-13 04:55:00|296.45|293.55|296.02|293.12|296.47|293.57|295.96|293.06|211
1647147600000|2022-03-13 05:00:00|296.03|293.13|296.12|293.22|296.35|293.45|295.96|293.06|269
1647147900000|2022-03-13 05:05:00|296.14|293.24|296.35|293.45|296.65|293.75|296.11|293.21|215
1647148200000|2022-03-13 05:10:00|296.34|293.44|296.19|293.29|296.37|293.47|296.18|293.28|207
1647148500000|2022-03-13 05:15:00|296.2|293.3|296.35|293.45|296.37|293.47|296.15|293.25|196
1647148800000|2022-03-13 05:20:00|296.37|293.47|296.55|293.65|296.58|293.68|296.37|293.47|224
1647149100000|2022-03-13 05:25:00|296.53|293.63|296.65|293.75|296.66|293.76|296.42|293.52|202
1647149400000|2022-03-13 05:30:00|296.66|293.76|296.42|293.52|296.66|293.76|296.3|293.4|243
1647149700000|2022-03-13 05:35:00|296.41|293.51|296.49|293.59|296.49|293.59|296.19|293.29|226
1647150000000|2022-03-13 05:40:00|296.48|293.58|296.49|293.59|296.55|293.65|296.35|293.45|201
1647150300000|2022-03-13 05:45:00|296.48|293.58|296.39|293.49|296.56|293.66|296.38|293.48|195
1647150600000|2022-03-13 05:50:00|296.4|293.5|296.63|293.73|296.66|293.76|296.31|293.41|225
1647150900000|2022-03-13 05:55:00|296.64|293.74|296.38|293.48|296.66|293.76|296.28|293.38|193
1647151200000|2022-03-13 06:00:00|296.37|293.47|296.41|293.51|296.54|293.64|296.28|293.38|202
1647151500000|2022-03-13 06:05:00|296.4|293.5|296.38|293.48|296.47|293.57|296.15|293.25|247
1647151800000|2022-03-13 06:10:00|296.39|293.49|296.54|293.64|296.58|293.68|296.37|293.47|210
1647152100000|2022-03-13 06:15:00|296.53|293.63|296.22|293.32|296.54|293.64|296.21|293.31|207
1647152400000|2022-03-13 06:20:00|296.23|293.33|295.96|293.06|296.24|293.34|295.73|292.83|233
1647152700000|2022-03-13 06:25:00|295.95|293.05|295.99|293.09|296.32|293.42|295.85|292.95|197
1647153000000|2022-03-13 06:30:00|295.98|293.08|296.26|293.36|296.26|293.36|295.98|293.08|140
1647153300000|2022-03-13 06:35:00|296.27|293.37|296.12|293.22|296.35|293.45|296.12|293.22|185
1647153600000|2022-03-13 06:40:00|296.13|293.23|296.09|293.19|296.2|293.3|295.98|293.08|227
1647153900000|2022-03-13 06:45:00|296.08|293.18|296.17|293.27|296.2|293.3|295.67|292.77|309
1647154200000|2022-03-13 06:50:00|296.16|293.26|296.42|293.52|296.45|293.55|296.16|293.26|172
1647154500000|2022-03-13 06:55:00|296.43|293.53|296.29|293.39|296.43|293.53|296.14|293.24|166
1647154800000|2022-03-13 07:00:00|296.28|293.38|296.33|293.43|296.38|293.48|296.17|293.27|166
1647155100000|2022-03-13 07:05:00|296.32|293.42|296.06|293.16|296.34|293.44|296.04|293.14|145
1647155400000|2022-03-13 07:10:00|296.05|293.15|295.95|293.05|296.14|293.24|295.8|292.9|296
1647155700000|2022-03-13 07:15:00|295.97|293.07|295.42|292.52|295.99|293.09|295.32|292.42|266
1647156000000|2022-03-13 07:20:00|295.41|292.51|295.66|292.76|295.66|292.76|295.34|292.44|198
1647156300000|2022-03-13 07:25:00|295.67|292.77|295.69|292.79|295.85|292.95|295.63|292.73|231
1647156600000|2022-03-13 07:30:00|295.7|292.8|295.71|292.81|295.78|292.88|295.51|292.61|241
1647156900000|2022-03-13 07:35:00|295.7|292.8|296.18|293.28|296.25|293.35|295.6|292.7|243
1647157200000|2022-03-13 07:40:00|296.19|293.29|296.05|293.15|296.3|293.4|296.04|293.14|260
1647157500000|2022-03-13 07:45:00|296.08|293.18|295.82|292.92|296.08|293.18|295.8|292.9|181
1647157800000|2022-03-13 07:50:00|295.83|292.93|295.67|292.77|295.83|292.93|295.44|292.54|301
1647158100000|2022-03-13 07:55:00|295.68|292.78|295.48|292.58|295.71|292.81|295.41|292.51|288
1647158400000|2022-03-13 08:00:00|295.49|292.59|295.03|292.13|295.57|292.67|294.82|291.92|321
1647158700000|2022-03-13 08:05:00|295.02|292.12|294.91|292.01|295.17|292.27|294.65|291.75|396
1647159000000|2022-03-13 08:10:00|294.92|292.02|294.48|291.58|294.94|292.04|294.47|291.57|285
1647159300000|2022-03-13 08:15:00|294.47|291.57|294.38|291.48|294.91|292.01|294.34|291.44|321
1647159600000|2022-03-13 08:20:00|294.36|291.46|294.33|291.43|294.57|291.67|294.26|291.36|265
1647159900000|2022-03-13 08:25:00|294.34|291.44|294.58|291.68|294.76|291.86|294.33|291.43|255
1647160200000|2022-03-13 08:30:00|294.59|291.69|294.82|291.92|295.05|292.15|294.56|291.66|332
1647160500000|2022-03-13 08:35:00|294.83|291.93|294.66|291.76|294.85|291.95|294.58|291.68|302
1647160800000|2022-03-13 08:40:00|294.69|291.79|294.56|291.66|294.69|291.79|294.43|291.53|174
1647161100000|2022-03-13 08:45:00|294.55|291.65|294.75|291.85|294.76|291.86|294.53|291.63|215
1647161400000|2022-03-13 08:50:00|294.74|291.84|294.39|291.49|294.76|291.86|294.34|291.44|248
1647161700000|2022-03-13 08:55:00|294.4|291.5|294.48|291.58|294.56|291.66|294.34|291.44|302
1647162000000|2022-03-13 09:00:00|294.47|291.57|294.12|291.22|294.54|291.64|294.09|291.19|383
1647162300000|2022-03-13 09:05:00|294.11|291.21|294.08|291.18|294.22|291.32|293.99|291.09|306
1647162600000|2022-03-13 09:10:00|294.09|291.19|294.28|291.38|294.28|291.38|293.97|291.07|168
1647162900000|2022-03-13 09:15:00|294.29|291.39|293.67|290.77|294.5|291.6|293.66|290.76|280
1647163200000|2022-03-13 09:20:00|293.68|290.78|293.78|290.88|293.79|290.89|293.61|290.71|275
1647163500000|2022-03-13 09:25:00|293.77|290.87|293.86|290.96|294.11|291.21|293.72|290.82|178
1647163800000|2022-03-13 09:30:00|293.85|290.95|293.75|290.85|293.99|291.09|293.7|290.8|237
1647164100000|2022-03-13 09:35:00|293.76|290.86|293.66|290.76|293.82|290.92|293.62|290.72|191
1647164400000|2022-03-13 09:40:00|293.67|290.77|292.67|289.77|293.67|290.77|292.48|289.58|303
1647164700000|2022-03-13 09:45:00|292.68|289.78|292.89|289.99|293.17|290.27|292.68|289.78|319
1647165000000|2022-03-13 09:50:00|292.88|289.98|292.99|290.09|293.22|290.32|292.85|289.95|283
1647165300000|2022-03-13 09:55:00|293|290.1|293.24|290.34|293.28|290.38|292.67|289.77|348
1647165600000|2022-03-13 10:00:00|293.25|290.35|293.06|290.16|293.25|290.35|292.94|290.04|225
1647165900000|2022-03-13 10:05:00|293.07|290.17|292.45|289.55|293.12|290.22|292.34|289.44|338
1647166200000|2022-03-13 10:10:00|292.46|289.56|292.02|289.12|292.55|289.65|292.01|289.11|252
1647166500000|2022-03-13 10:15:00|292.01|289.11|291.73|288.83|292.06|289.16|291.69|288.79|216
1647166800000|2022-03-13 10:20:00|291.72|288.82|291.52|288.62|291.9|289|291.52|288.62|211
1647167100000|2022-03-13 10:25:00|291.53|288.63|291.65|288.75|291.82|288.92|291.53|288.63|227
1647167400000|2022-03-13 10:30:00|291.64|288.74|291.86|288.96|291.96|289.06|291.63|288.73|237
1647167700000|2022-03-13 10:35:00|291.85|288.95|291.82|288.92|291.86|288.96|291.8|288.9|174
1647168000000|2022-03-13 10:40:00|291.8|288.9|291.69|288.79|291.8|288.9|291.59|288.69|147
1647168300000|2022-03-13 10:45:00|291.68|288.78|291.39|288.49|291.7|288.8|291.23|288.33|156
1647168600000|2022-03-13 10:50:00|291.4|288.5|291.66|288.76|291.78|288.88|291.35|288.45|163
1647168900000|2022-03-13 10:55:00|291.67|288.77|291.71|288.81|291.99|289.09|291.6|288.7|217
1647169200000|2022-03-13 11:00:00|291.7|288.8|291.79|288.89|291.9|289|291.69|288.79|204
1647169500000|2022-03-13 11:05:00|291.78|288.88|291.72|288.82|291.87|288.97|291.71|288.81|176
1647169800000|2022-03-13 11:10:00|291.73|288.83|291.87|288.97|291.88|288.98|291.71|288.81|114
1647170100000|2022-03-13 11:15:00|291.86|288.96|291.85|288.95|292.12|289.22|291.84|288.94|250
1647170400000|2022-03-13 11:20:00|291.84|288.94|291.19|288.29|291.85|288.95|291.18|288.28|226
1647170700000|2022-03-13 11:25:00|291.2|288.3|291.26|288.36|291.29|288.39|291.18|288.28|135
1647171000000|2022-03-13 11:30:00|291.27|288.37|290.35|287.45|291.27|288.37|290.08|287.18|306
1647171300000|2022-03-13 11:35:00|290.33|287.43|289.86|286.96|290.33|287.43|289.75|286.85|257
1647171600000|2022-03-13 11:40:00|289.87|286.97|289.61|286.71|290.03|287.13|288.86|285.96|450
1647171900000|2022-03-13 11:45:00|289.6|286.7|289.9|287|290.44|287.54|289.56|286.66|312
1647172200000|2022-03-13 11:50:00|289.89|286.99|289.82|286.92|290.29|287.39|289.46|286.56|435
1647172500000|2022-03-13 11:55:00|289.83|286.93|289.78|286.88|289.88|286.98|289.7|286.8|254
1647172800000|2022-03-13 12:00:00|289.77|286.87|289.16|286.26|289.78|286.88|289.12|286.22|359
1647173100000|2022-03-13 12:05:00|289.15|286.25|288.78|285.88|289.16|286.26|288.58|285.68|260
1647173400000|2022-03-13 12:10:00|288.79|285.89|289.29|286.39|289.34|286.44|288.78|285.88|282
1647173700000|2022-03-13 12:15:00|289.3|286.4|288.2|285.3|289.35|286.45|288.03|285.13|372
1647174000000|2022-03-13 12:20:00|288.19|285.29|286.61|283.71|288.21|285.31|286.54|283.64|519
1647174300000|2022-03-13 12:25:00|286.59|283.69|286.45|283.55|286.62|283.72|285.63|282.73|569
1647174600000|2022-03-13 12:30:00|286.44|283.54|286.69|283.79|286.77|283.87|286.1|283.2|418
1647174900000|2022-03-13 12:35:00|286.7|283.8|286.06|283.16|286.7|283.8|286.04|283.14|371
1647175200000|2022-03-13 12:40:00|286.07|283.17|286.26|283.36|286.43|283.53|285.68|282.78|367
1647175500000|2022-03-13 12:45:00|286.28|283.38|286.14|283.24|286.34|283.44|285.91|283.01|287
1647175800000|2022-03-13 12:50:00|286.15|283.25|285.78|282.88|286.15|283.25|285.67|282.77|270
1647176100000|2022-03-13 12:55:00|285.79|282.89|286.17|283.27|286.4|283.5|285.75|282.85|252
1647176400000|2022-03-13 13:00:00|286.18|283.28|286.12|283.22|286.25|283.35|285.87|282.97|354
1647176700000|2022-03-13 13:05:00|286.13|283.23|287.28|284.38|287.67|284.77|286.12|283.22|482
1647177000000|2022-03-13 13:10:00|287.27|284.37|287.09|284.19|288|285.1|287.03|284.13|430
1647177300000|2022-03-13 13:15:00|287.08|284.18|287.18|284.28|287.69|284.79|286.97|284.07|377
1647177600000|2022-03-13 13:20:00|287.19|284.29|288.26|285.36|288.41|285.51|287.13|284.23|445
1647177900000|2022-03-13 13:25:00|288.23|285.33|287.73|284.83|288.41|285.51|287.72|284.82|368
1647178200000|2022-03-13 13:30:00|287.74|284.84|288.21|285.31|288.35|285.45|287.62|284.72|394
1647178500000|2022-03-13 13:35:00|288.18|285.28|287.91|285.01|288.21|285.31|287.89|284.99|262
1647178800000|2022-03-13 13:40:00|287.86|284.96|287.32|284.42|287.86|284.96|287.29|284.39|239
1647179100000|2022-03-13 13:45:00|287.31|284.41|286.5|283.6|287.47|284.57|286.16|283.26|390
1647179400000|2022-03-13 13:50:00|286.52|283.62|286.29|283.39|286.72|283.82|286.22|283.32|324
1647179700000|2022-03-13 13:55:00|286.3|283.4|286.67|283.77|286.82|283.92|286.26|283.36|262
1647180000000|2022-03-13 14:00:00|286.66|283.76|286.79|283.89|286.88|283.98|286.5|283.6|318
1647180300000|2022-03-13 14:05:00|286.77|283.87|287.64|284.74|287.68|284.78|286.71|283.81|259
1647180600000|2022-03-13 14:10:00|287.65|284.75|287.67|284.77|287.83|284.93|287.3|284.4|275
1647180900000|2022-03-13 14:15:00|287.68|284.78|287.83|284.93|287.92|285.02|287.65|284.75|187
1647181200000|2022-03-13 14:20:00|287.84|284.94|288.15|285.25|288.39|285.49|287.81|284.91|308
1647181500000|2022-03-13 14:25:00|288.14|285.24|288.23|285.33|288.48|285.58|288.13|285.23|237
1647181800000|2022-03-13 14:30:00|288.22|285.32|287.88|284.98|288.31|285.41|287.77|284.87|326
1647182100000|2022-03-13 14:35:00|287.87|284.97|288.19|285.29|288.48|285.58|287.87|284.97|259
1647182400000|2022-03-13 14:40:00|288.18|285.28|288.5|285.6|288.56|285.66|288.17|285.27|236
1647182700000|2022-03-13 14:45:00|288.51|285.61|288.15|285.25|288.77|285.87|288.1|285.2|324
1647183000000|2022-03-13 14:50:00|288.14|285.24|288.05|285.15|288.23|285.33|287.84|284.94|260
1647183300000|2022-03-13 14:55:00|288.04|285.14|288.29|285.39|288.41|285.51|288.04|285.14|196
1647183600000|2022-03-13 15:00:00|288.28|285.38|289.23|286.33|289.65|286.75|288.24|285.34|431
1647183900000|2022-03-13 15:05:00|289.22|286.32|288.8|285.9|289.32|286.42|288.8|285.9|309
1647184200000|2022-03-13 15:10:00|288.79|285.89|288.91|286.01|288.95|286.05|288.61|285.71|377
1647184500000|2022-03-13 15:15:00|288.9|286|288.95|286.05|289.04|286.14|288.74|285.84|233
1647184800000|2022-03-13 15:20:00|288.94|286.04|289.12|286.22|289.19|286.29|288.66|285.76|265
1647185100000|2022-03-13 15:25:00|289.13|286.23|289.1|286.2|289.28|286.38|288.85|285.95|229
1647185400000|2022-03-13 15:30:00|289.09|286.19|289.11|286.21|289.28|286.38|289.04|286.14|221
1647185700000|2022-03-13 15:35:00|289.12|286.22|289.23|286.33|289.38|286.48|289.1|286.2|232
1647186000000|2022-03-13 15:40:00|289.22|286.32|289.43|286.53|289.51|286.61|289.17|286.27|202
1647186300000|2022-03-13 15:45:00|289.42|286.52|289.21|286.31|289.43|286.53|289.01|286.11|263
1647186600000|2022-03-13 15:50:00|289.2|286.3|289.13|286.23|289.21|286.31|288.92|286.02|213
1647186900000|2022-03-13 15:55:00|289.12|286.22|288.97|286.07|289.84|286.94|288.76|285.86|311
1647187200000|2022-03-13 16:00:00|288.96|286.06|289.35|286.45|289.37|286.47|288.67|285.77|270
1647187500000|2022-03-13 16:05:00|289.37|286.47|289.34|286.44|289.53|286.63|289.11|286.21|255
1647187800000|2022-03-13 16:10:00|289.35|286.45|289.52|286.62|289.55|286.65|289.27|286.37|236
1647188100000|2022-03-13 16:15:00|289.53|286.63|288.76|285.86|289.73|286.83|288.71|285.81|309
1647188400000|2022-03-13 16:20:00|288.77|285.87|289.33|286.43|289.36|286.46|288.73|285.83|212
1647188700000|2022-03-13 16:25:00|289.32|286.42|289.18|286.28|289.38|286.48|289.01|286.11|193
1647189000000|2022-03-13 16:30:00|289.15|286.25|289.08|286.18|289.29|286.39|288.98|286.08|209
1647189300000|2022-03-13 16:35:00|289.09|286.19|289.36|286.46|289.37|286.47|289.09|286.19|235
1647189600000|2022-03-13 16:40:00|289.37|286.47|289.44|286.54|289.53|286.63|289.07|286.17|200
1647189900000|2022-03-13 16:45:00|289.45|286.55|289.5|286.6|289.82|286.92|289.45|286.55|269
1647190200000|2022-03-13 16:50:00|289.49|286.59|289.42|286.52|289.6|286.7|289.03|286.13|180
1647190500000|2022-03-13 16:55:00|289.37|286.47|289.26|286.36|289.43|286.53|288.95|286.05|248
1647190800000|2022-03-13 17:00:00|289.2|286.3|288.86|285.96|289.29|286.39|288.72|285.82|293
1647191100000|2022-03-13 17:05:00|288.89|285.99|289.22|286.32|289.31|286.41|288.84|285.94|286
1647191400000|2022-03-13 17:10:00|289.21|286.31|289.25|286.35|289.37|286.47|289.05|286.15|274
1647191700000|2022-03-13 17:15:00|289.26|286.36|289.41|286.51|289.72|286.82|289.25|286.35|270
1647192000000|2022-03-13 17:20:00|289.4|286.5|289.63|286.73|289.66|286.76|289.3|286.4|288
1647192300000|2022-03-13 17:25:00|289.62|286.72|289.33|286.43|289.66|286.76|289.14|286.24|316
1647192600000|2022-03-13 17:30:00|289.35|286.45|289.59|286.69|289.61|286.71|289.09|286.19|285
1647192900000|2022-03-13 17:35:00|289.6|286.7|289.85|286.95|289.91|287.01|289.49|286.59|248
1647193200000|2022-03-13 17:40:00|289.83|286.93|289.43|286.53|289.86|286.96|289.32|286.42|225
1647193500000|2022-03-13 17:45:00|289.44|286.54|290.4|287.5|293.07|290.17|289.09|286.19|287
1647193800000|2022-03-13 17:50:00|290.76|287.86|289.23|286.33|290.76|287.86|289.07|286.17|215
1647194100000|2022-03-13 17:55:00|289.25|286.35|289.52|286.62|289.54|286.64|289.12|286.22|229
1647194400000|2022-03-13 18:00:00|289.53|286.63|289.7|286.8|289.71|286.81|289.41|286.51|144
1647194700000|2022-03-13 18:05:00|289.71|286.81|289.57|286.67|289.79|286.89|289.5|286.6|177
1647195000000|2022-03-13 18:10:00|289.56|286.66|289.48|286.58|289.84|286.94|289.34|286.44|195
1647195300000|2022-03-13 18:15:00|289.46|286.56|289.44|286.54|289.53|286.63|289.35|286.45|167
1647195600000|2022-03-13 18:20:00|289.46|286.56|289.48|286.58|289.58|286.68|289.39|286.49|191
1647195900000|2022-03-13 18:25:00|289.46|286.56|289.19|286.29|289.5|286.6|289.18|286.28|199
1647196200000|2022-03-13 18:30:00|289.18|286.28|289.74|286.84|289.77|286.87|289.17|286.27|211
1647196500000|2022-03-13 18:35:00|289.75|286.85|289.46|286.56|289.76|286.86|289.33|286.43|234
1647196800000|2022-03-13 18:40:00|289.47|286.57|289.28|286.38|289.47|286.57|289.22|286.32|191
1647197100000|2022-03-13 18:45:00|289.27|286.37|289.49|286.59|289.51|286.61|289.26|286.36|202
1647197400000|2022-03-13 18:50:00|289.5|286.6|289.72|286.82|289.81|286.91|289.48|286.58|118
1647197700000|2022-03-13 18:55:00|289.71|286.81|289.49|286.59|289.86|286.96|289.49|286.59|181
1647198000000|2022-03-13 19:00:00|289.54|286.64|289.78|286.88|289.92|287.02|289.54|286.64|297
1647198300000|2022-03-13 19:05:00|289.77|286.87|289.9|287|289.92|287.02|289.58|286.68|172
1647198600000|2022-03-13 19:10:00|289.86|286.96|289.65|286.75|289.87|286.97|289.49|286.59|227
1647198900000|2022-03-13 19:15:00|289.64|286.74|289.9|287|290.07|287.17|289.58|286.68|204
1647199200000|2022-03-13 19:20:00|289.91|287.01|289.38|286.48|289.91|287.01|289.26|286.36|281
1647199500000|2022-03-13 19:25:00|289.39|286.49|289.28|286.38|289.53|286.63|289.15|286.25|217
1647199800000|2022-03-13 19:30:00|289.3|286.4|289.36|286.46|289.37|286.47|289.14|286.24|185
1647200100000|2022-03-13 19:35:00|289.34|286.44|289.1|286.2|289.35|286.45|289.09|286.19|196
1647200400000|2022-03-13 19:40:00|289.11|286.21|289.04|286.14|289.16|286.26|288.73|285.83|213
1647200700000|2022-03-13 19:45:00|289.03|286.13|288.85|285.95|289.05|286.15|288.75|285.85|224
1647201000000|2022-03-13 19:50:00|288.84|285.94|288.82|285.92|288.89|285.99|288.62|285.72|162
1647201300000|2022-03-13 19:55:00|288.83|285.93|288.62|285.72|288.86|285.96|288.53|285.63|181
1647201600000|2022-03-13 20:00:00|288.6|285.7|287.84|284.94|288.6|285.7|287.84|284.94|337
1647201900000|2022-03-13 20:05:00|287.85|284.95|287.55|284.65|288.07|285.17|287.36|284.46|260
1647202200000|2022-03-13 20:10:00|287.62|284.72|287.24|284.34|287.66|284.76|287.05|284.15|336
1647202500000|2022-03-13 20:15:00|287.22|284.32|287.37|284.47|287.79|284.89|287.18|284.28|280
1647202800000|2022-03-13 20:20:00|287.36|284.46|287.86|284.96|287.89|284.99|286.8|283.9|379
1647203100000|2022-03-13 20:25:00|287.85|284.95|288.83|283.93|288.96|285|287.83|283.71|230
1647203400000|2022-03-13 20:30:00|288.82|283.92|288.72|283.82|288.92|284.02|288.65|283.75|224
1647203700000|2022-03-13 20:35:00|288.71|283.81|288.96|284.06|288.96|284.06|288.55|283.65|345
1647204000000|2022-03-13 20:40:00|288.95|284.05|289.2|284.3|289.23|284.33|288.88|283.98|234
1647204300000|2022-03-13 20:45:00|289.19|284.29|289.42|284.52|289.48|284.58|289.02|284.12|267
1647204600000|2022-03-13 20:50:00|289.41|284.51|289.1|284.2|289.41|284.51|288.97|284.07|266
1647204900000|2022-03-13 20:55:00|289.11|284.21|288.96|284.06|289.11|284.21|288.79|283.89|245
1647205200000|2022-03-13 21:00:00|288.95|284.05|288.94|284.04|289.14|284.24|288.55|283.65|365
1647205500000|2022-03-13 21:05:00|288.93|284.03|289.16|284.26|289.19|284.29|288.93|284.03|216
1647205800000|2022-03-13 21:10:00|289.17|284.27|289.66|284.76|289.71|284.81|289.17|284.27|281
1647206100000|2022-03-13 21:15:00|289.68|284.78|289.69|284.79|289.82|284.92|289.64|284.74|127
1647206400000|2022-03-13 21:20:00|289.73|284.83|289.61|284.71|289.79|284.89|289.48|284.58|136
1647206700000|2022-03-13 21:25:00|289.62|284.72|289.8|284.9|289.84|284.94|289.57|284.67|244
1647207000000|2022-03-13 21:30:00|289.82|284.92|289.83|284.93|290.06|285.16|289.81|284.91|209
1647207300000|2022-03-13 21:35:00|289.82|284.92|290.04|285.14|290.12|285.22|289.81|284.91|144
1647207600000|2022-03-13 21:40:00|290.06|285.16|289.76|284.86|290.07|285.17|289.64|284.74|268
1647207900000|2022-03-13 21:45:00|289.77|284.87|289.82|284.92|290.05|285.15|289.75|284.85|288
1647208200000|2022-03-13 21:50:00|289.84|284.94|289.93|285.03|290.18|285.28|289.84|284.94|420
1647208500000|2022-03-13 21:55:00|289.92|285.02|289.76|284.86|289.96|285.06|289.66|284.76|307
1647208800000|2022-03-13 22:00:00|289.78|284.88|290.36|285.46|290.47|285.57|289.78|284.88|424
1647209100000|2022-03-13 22:05:00|290.39|285.49|290.15|285.25|290.46|285.56|289.91|285.01|354
1647209400000|2022-03-13 22:10:00|290.14|285.24|289.07|286.17|290.21|286.36|288.84|285.24|337
1647209700000|2022-03-13 22:15:00|289.08|286.18|288.21|285.31|289.08|286.18|288.14|285.24|476
1647210000000|2022-03-13 22:20:00|288.2|285.3|288.19|285.29|288.25|285.35|288.05|285.15|363
1647210300000|2022-03-13 22:25:00|288.16|285.26|288.13|285.23|288.17|285.27|287.91|285.01|431
1647210600000|2022-03-13 22:30:00|288.12|285.22|288.55|285.65|288.82|285.92|287.9|285|458
1647210900000|2022-03-13 22:35:00|288.54|285.64|287.82|284.92|288.6|285.7|287.78|284.88|372
1647211200000|2022-03-13 22:40:00|287.83|284.93|287.55|284.65|287.89|284.99|287.49|284.59|470
1647211500000|2022-03-13 22:45:00|287.54|284.64|284.57|281.67|287.75|284.85|284.41|281.51|571
1647211800000|2022-03-13 22:50:00|284.66|281.76|282.35|279.45|284.72|281.82|280.64|277.74|944
1647212100000|2022-03-13 22:55:00|282.34|279.44|281.57|278.67|282.93|280.03|281.24|278.34|721
1647212400000|2022-03-13 23:00:00|281.56|278.66|282.12|279.22|282.16|279.26|279.61|276.71|760
1647212700000|2022-03-13 23:05:00|282.1|279.2|281.32|278.42|282.53|279.63|281.24|278.34|715
1647213000000|2022-03-13 23:10:00|281.31|278.41|281.68|278.78|281.91|279.01|281.05|278.15|593
1647213300000|2022-03-13 23:15:00|281.67|278.77|281.24|278.34|282.03|279.13|281.13|278.23|631
1647213600000|2022-03-13 23:20:00|281.26|278.36|281.66|278.76|282.18|279.28|280.98|278.08|620
1647213900000|2022-03-13 23:25:00|281.64|278.74|281.66|278.76|282.21|279.31|281.34|278.44|589
1647214200000|2022-03-13 23:30:00|281.62|278.72|281.68|278.78|282.1|279.2|281.39|278.49|494
1647214500000|2022-03-13 23:35:00|281.71|278.81|281.58|278.68|281.82|278.92|281.27|278.37|556
1647214800000|2022-03-13 23:40:00|281.59|278.69|281.26|278.36|281.66|278.76|280.97|278.07|490
1647215100000|2022-03-13 23:45:00|281.25|278.35|281.61|278.71|281.66|278.76|281|278.1|504
1647215400000|2022-03-13 23:50:00|281.57|278.67|281.82|278.92|281.88|278.98|281.41|278.51|452
1647215700000|2022-03-13 23:55:00|281.81|278.91|281.28|278.38|282|279.1|281.2|278.3|488
1647216000000|2022-03-14 00:00:00|281.26|278.36|280.49|277.59|281.28|278.38|279.89|276.99|707
1647216300000|2022-03-14 00:05:00|280.5|277.6|279.97|277.07|280.59|277.69|279.66|276.76|679
1647216600000|2022-03-14 00:10:00|279.94|277.04|279.33|276.43|280.22|277.32|279.05|276.15|587
1647216900000|2022-03-14 00:15:00|279.34|276.44|281.29|278.39|281.63|278.73|279.3|276.4|707
1647217200000|2022-03-14 00:20:00|281.31|278.41|281.01|278.11|281.32|278.42|280.76|277.86|542
1647217500000|2022-03-14 00:25:00|280.99|278.09|280.19|277.29|281.5|278.6|280.06|277.16|593
1647217800000|2022-03-14 00:30:00|280.18|277.28|280.34|277.44|280.83|277.93|280.04|277.14|575
1647218100000|2022-03-14 00:35:00|280.33|277.43|279.76|276.86|280.38|277.48|279.2|276.3|602
1647218400000|2022-03-14 00:40:00|279.75|276.85|279.64|276.74|279.79|276.89|279.41|276.51|515
1647218700000|2022-03-14 00:45:00|279.63|276.73|280|277.1|280.29|277.39|279.42|276.52|559
1647219000000|2022-03-14 00:50:00|279.98|277.08|280.04|277.14|280.17|277.27|279.55|276.65|527
1647219300000|2022-03-14 00:55:00|280.05|277.15|280.56|277.66|280.66|277.76|279.99|277.09|536
1647219600000|2022-03-14 01:00:00|280.54|277.64|283.01|280.11|283.32|280.42|280.54|277.64|798
1647219900000|2022-03-14 01:05:00|283.02|280.12|283.53|280.63|283.9|281|282.75|279.85|654
1647220200000|2022-03-14 01:10:00|283.54|280.64|282.7|279.8|283.56|280.66|282.3|279.4|640
1647220500000|2022-03-14 01:15:00|282.73|279.83|282.33|279.43|282.81|279.91|282.13|279.23|536
1647220800000|2022-03-14 01:20:00|282.34|279.44|281.72|278.82|282.35|279.45|281.66|278.76|503
1647221100000|2022-03-14 01:25:00|281.74|278.84|281.65|278.75|281.91|279.01|281.44|278.54|511
1647221400000|2022-03-14 01:30:00|281.64|278.74|281.61|278.71|281.8|278.9|281.42|278.52|394
1647221700000|2022-03-14 01:35:00|281.59|278.69|281.19|278.29|281.67|278.77|280.99|278.09|422
1647222000000|2022-03-14 01:40:00|281.2|278.3|281.05|278.15|281.22|278.32|280.71|277.81|502
1647222300000|2022-03-14 01:45:00|281.06|278.16|281.24|278.34|281.36|278.46|281.03|278.13|374
1647222600000|2022-03-14 01:50:00|281.23|278.33|281.33|278.43|281.7|278.8|281.16|278.26|377
1647222900000|2022-03-14 01:55:00|281.35|278.45|281.39|278.49|281.74|278.84|281.27|278.37|458
1647223200000|2022-03-14 02:00:00|281.38|278.48|281.33|278.43|281.41|278.51|280.74|277.84|518
1647223500000|2022-03-14 02:05:00|281.3|278.4|281.02|278.12|281.39|278.49|280.87|277.97|460
1647223800000|2022-03-14 02:10:00|281.01|278.11|281.16|278.26|281.46|278.56|280.93|278.03|475
1647224100000|2022-03-14 02:15:00|281.17|278.27|281.43|278.53|281.51|278.61|281.06|278.16|425
1647224400000|2022-03-14 02:20:00|281.42|278.52|281.55|278.65|281.67|278.77|281.19|278.29|452
1647224700000|2022-03-14 02:25:00|281.57|278.67|281.61|278.71|281.9|279|281.29|278.39|552
1647225000000|2022-03-14 02:30:00|281.6|278.7|281.67|278.77|281.75|278.85|281.45|278.55|524
1647225300000|2022-03-14 02:35:00|281.68|278.78|281.6|278.7|281.9|279|281.53|278.63|477
1647225600000|2022-03-14 02:40:00|281.59|278.69|281.45|278.55|281.64|278.74|281.45|278.55|439
1647225900000|2022-03-14 02:45:00|281.44|278.54|281.26|278.36|281.56|278.66|281.14|278.24|449
1647226200000|2022-03-14 02:50:00|281.27|278.37|281.33|278.43|281.51|278.61|281.26|278.36|418
1647226500000|2022-03-14 02:55:00|281.35|278.45|281.27|278.37|281.44|278.54|281.07|278.17|486
1647226800000|2022-03-14 03:00:00|281.26|278.36|281.01|278.11|281.29|278.39|280.82|277.92|502
1647227100000|2022-03-14 03:05:00|281.02|278.12|280.47|277.57|281.03|278.13|280.45|277.55|395
1647227400000|2022-03-14 03:10:00|280.48|277.58|280.52|277.62|280.65|277.75|280.4|277.5|447
1647227700000|2022-03-14 03:15:00|280.51|277.61|280.34|277.44|280.77|277.87|280.31|277.41|384
1647228000000|2022-03-14 03:20:00|280.35|277.45|280.64|277.74|280.78|277.88|280.33|277.43|393
1647228300000|2022-03-14 03:25:00|280.7|277.8|280.88|277.98|280.9|278|280.65|277.75|397
1647228600000|2022-03-14 03:30:00|280.87|277.97|281.18|278.28|281.24|278.34|280.86|277.96|445
1647228900000|2022-03-14 03:35:00|281.17|278.27|281.24|278.34|281.45|278.55|281.08|278.18|450
1647229200000|2022-03-14 03:40:00|281.23|278.33|281.61|278.71|281.82|278.92|281.15|278.25|470
1647229500000|2022-03-14 03:45:00|281.63|278.73|281.31|278.41|281.64|278.74|281.23|278.33|430
1647229800000|2022-03-14 03:50:00|281.32|278.42|281.55|278.65|281.56|278.66|281.21|278.31|494
1647230100000|2022-03-14 03:55:00|281.56|278.66|281.81|278.91|282.45|279.55|281.42|278.52|525
1647230400000|2022-03-14 04:00:00|281.8|278.9|282.34|279.44|282.4|279.5|281.67|278.77|565
1647230700000|2022-03-14 04:05:00|282.33|279.43|282.49|279.59|282.56|279.66|282.28|279.38|510
1647231000000|2022-03-14 04:10:00|282.47|279.57|286.25|283.35|286.74|283.84|282.44|279.54|809
1647231300000|2022-03-14 04:15:00|286.22|283.32|287.74|284.84|288.3|285.4|286.17|283.27|801
1647231600000|2022-03-14 04:20:00|287.73|284.83|287.04|284.14|288.29|285.39|286.89|283.99|647
1647231900000|2022-03-14 04:25:00|287.05|284.15|286.22|283.32|287.63|284.73|286.22|283.32|551
1647232200000|2022-03-14 04:30:00|286.24|283.34|286.3|283.4|286.91|284.01|285.8|282.9|729
1647232500000|2022-03-14 04:35:00|286.32|283.42|285.98|283.08|286.48|283.58|285.72|282.82|608
1647232800000|2022-03-14 04:40:00|286|283.1|285.91|283.01|286.22|283.32|285.8|282.9|488
1647233100000|2022-03-14 04:45:00|285.92|283.02|286.09|283.19|286.21|283.31|285.79|282.89|532
1647233400000|2022-03-14 04:50:00|286.1|283.2|286.03|283.13|286.48|283.58|285.85|282.95|535
1647233700000|2022-03-14 04:55:00|286.04|283.14|286.27|283.37|286.44|283.54|285.94|283.04|524
1647234000000|2022-03-14 05:00:00|286.26|283.36|285.77|282.87|286.68|283.78|285.72|282.82|601
1647234300000|2022-03-14 05:05:00|285.78|282.88|286.38|283.48|286.38|283.48|285.77|282.87|479
1647234600000|2022-03-14 05:10:00|286.37|283.47|286.73|283.83|286.88|283.98|286.31|283.41|560
1647234900000|2022-03-14 05:15:00|286.74|283.84|286.59|283.69|286.85|283.95|286.43|283.53|490
1647235200000|2022-03-14 05:20:00|286.58|283.68|286.43|283.53|286.81|283.91|286.25|283.35|528
1647235500000|2022-03-14 05:25:00|286.47|283.57|285.94|283.04|286.49|283.59|285.91|283.01|446
1647235800000|2022-03-14 05:30:00|285.92|283.02|285.51|282.61|286.1|283.2|285.38|282.48|517
1647236100000|2022-03-14 05:35:00|285.54|282.64|285.5|282.6|285.68|282.78|285.44|282.54|314
1647236400000|2022-03-14 05:40:00|285.51|282.61|285.24|282.34|285.53|282.63|285.22|282.32|328
1647236700000|2022-03-14 05:45:00|285.25|282.35|285.27|282.37|285.7|282.8|285.24|282.34|417
1647237000000|2022-03-14 05:50:00|285.28|282.38|285.48|282.58|285.68|282.78|285.26|282.36|408
1647237300000|2022-03-14 05:55:00|285.45|282.55|285.32|282.42|285.57|282.67|285.31|282.41|382
1647237600000|2022-03-14 06:00:00|285.33|282.43|285.67|282.77|285.91|283.01|285.25|282.35|511
1647237900000|2022-03-14 06:05:00|285.69|282.79|285.71|282.81|285.87|282.97|285.48|282.58|389
1647238200000|2022-03-14 06:10:00|285.74|282.84|285.66|282.76|285.89|282.99|285.6|282.7|527
1647238500000|2022-03-14 06:15:00|285.68|282.78|285.88|282.98|285.93|283.03|285.55|282.65|424
1647238800000|2022-03-14 06:20:00|285.92|283.02|285.54|282.64|285.95|283.05|285.33|282.43|516
1647239100000|2022-03-14 06:25:00|285.51|282.61|285.94|283.04|286.8|283.9|285.46|282.56|635
1647239400000|2022-03-14 06:30:00|285.91|283.01|286.27|283.37|286.75|283.85|285.77|282.87|667
1647239700000|2022-03-14 06:35:00|286.29|283.39|286.31|283.41|286.47|283.57|286.25|283.35|437
1647240000000|2022-03-14 06:40:00|286.33|283.43|285.86|282.96|286.39|283.49|285.77|282.87|532
1647240300000|2022-03-14 06:45:00|285.85|282.95|285.72|282.82|285.92|283.02|285.52|282.62|478
1647240600000|2022-03-14 06:50:00|285.7|282.8|285.82|282.92|286.02|283.12|285.69|282.79|494
1647240900000|2022-03-14 06:55:00|285.81|282.91|285.81|282.91|285.98|283.08|285.73|282.83|490
1647241200000|2022-03-14 07:00:00|285.82|282.92|286.21|283.31|286.42|283.52|285.74|282.84|562
1647241500000|2022-03-14 07:05:00|286.23|283.33|286.18|283.28|286.32|283.42|286.08|283.18|426
1647241800000|2022-03-14 07:10:00|286.17|283.27|286.04|283.14|286.21|283.31|285.91|283.01|323
1647242100000|2022-03-14 07:15:00|286.06|283.16|286.14|283.24|286.24|283.34|285.84|282.94|391
1647242400000|2022-03-14 07:20:00|286.13|283.23|286.25|283.35|287.17|284.27|286.09|283.19|522
1647242700000|2022-03-14 07:25:00|286.24|283.34|286.03|283.13|286.38|283.48|285.93|283.03|348
1647243000000|2022-03-14 07:30:00|286.04|283.14|287.42|284.52|287.66|284.76|286.02|283.12|750
1647243300000|2022-03-14 07:35:00|287.41|284.51|287.41|284.51|287.5|284.6|286.72|283.82|539
1647243600000|2022-03-14 07:40:00|287.42|284.52|287.41|284.51|287.58|284.68|287.16|284.26|550
1647243900000|2022-03-14 07:45:00|287.46|284.56|286.94|284.04|287.73|284.83|286.93|284.03|509
1647244200000|2022-03-14 07:50:00|286.95|284.05|287.23|284.33|287.31|284.41|286.95|284.05|421
1647244500000|2022-03-14 07:55:00|287.24|284.34|287.48|284.58|287.96|285.06|287.22|284.32|481
1647244800000|2022-03-14 08:00:00|287.49|284.59|288.48|285.58|288.52|285.62|287.45|284.55|627
1647245100000|2022-03-14 08:05:00|288.47|285.57|288.95|286.05|289.14|286.24|288.44|285.54|555
1647245400000|2022-03-14 08:10:00|289|286.1|288.31|285.41|289.32|286.42|288.17|285.27|427
1647245700000|2022-03-14 08:15:00|288.3|285.4|287.94|285.04|288.34|285.44|287.84|284.94|514
1647246000000|2022-03-14 08:20:00|287.93|285.03|288.15|285.25|288.39|285.49|287.93|285.03|499
1647246300000|2022-03-14 08:25:00|288.17|285.27|287.84|284.94|288.34|285.44|287.8|284.9|489
1647246600000|2022-03-14 08:30:00|287.85|284.95|287.81|284.91|288.1|285.2|287.7|284.8|476
1647246900000|2022-03-14 08:35:00|287.8|284.9|287.62|284.72|288.2|285.3|287.58|284.68|458
1647247200000|2022-03-14 08:40:00|287.63|284.73|287.65|284.75|287.85|284.95|287.6|284.7|491
1647247500000|2022-03-14 08:45:00|287.67|284.77|287.93|285.03|288.15|285.25|287.65|284.75|460
1647247800000|2022-03-14 08:50:00|287.96|285.06|289.18|286.28|289.3|286.4|287.94|285.04|658
1647248100000|2022-03-14 08:55:00|289.19|286.29|289.28|286.38|289.36|286.46|289.1|286.2|391
1647248400000|2022-03-14 09:00:00|289.29|286.39|289.15|286.25|289.71|286.81|288.99|286.09|567
1647248700000|2022-03-14 09:05:00|289.18|286.28|288.08|285.18|289.21|286.31|288|285.1|561
1647249000000|2022-03-14 09:10:00|288.07|285.17|288.34|285.44|288.54|285.64|288.03|285.13|548
1647249300000|2022-03-14 09:15:00|288.33|285.43|288.14|285.24|288.57|285.67|288.11|285.21|471
1647249600000|2022-03-14 09:20:00|288.15|285.25|288.36|285.46|288.62|285.72|288.14|285.24|388
1647249900000|2022-03-14 09:25:00|288.43|285.53|288.27|285.37|288.61|285.71|288.13|285.23|451
1647250200000|2022-03-14 09:30:00|288.28|285.38|288.5|285.6|288.64|285.74|288.19|285.29|467
1647250500000|2022-03-14 09:35:00|288.48|285.58|288.87|285.97|288.91|286.01|288.36|285.46|558
1647250800000|2022-03-14 09:40:00|288.88|285.98|289.13|286.23|289.25|286.35|288.57|285.67|479
1647251100000|2022-03-14 09:45:00|289.12|286.22|289.3|286.4|289.4|286.5|288.76|285.86|587
1647251400000|2022-03-14 09:50:00|289.32|286.42|289.14|286.24|289.36|286.46|289.09|286.19|551
1647251700000|2022-03-14 09:55:00|289.15|286.25|288.59|285.69|289.8|286.9|288.56|285.66|580
1647252000000|2022-03-14 10:00:00|288.66|285.76|288.38|285.48|288.86|285.96|288.3|285.4|615
1647252300000|2022-03-14 10:05:00|288.34|285.44|288.23|285.33|288.47|285.57|288.18|285.28|531
1647252600000|2022-03-14 10:10:00|288.22|285.32|288.25|285.35|288.31|285.41|288.09|285.19|541
1647252900000|2022-03-14 10:15:00|288.26|285.36|287.88|284.98|288.55|285.65|287.88|284.98|410
1647253200000|2022-03-14 10:20:00|287.87|284.97|287.79|284.89|288.06|285.16|287.37|284.47|460
1647253500000|2022-03-14 10:25:00|287.82|284.92|287.69|284.79|287.86|284.96|287.57|284.67|451
1647253800000|2022-03-14 10:30:00|287.67|284.77|287.79|284.89|287.96|285.06|287.63|284.73|535
1647254100000|2022-03-14 10:35:00|287.78|284.88|287.22|284.32|287.87|284.97|287.22|284.32|538
1647254400000|2022-03-14 10:40:00|287.23|284.33|287.81|284.91|288.11|285.21|287.17|284.27|528
1647254700000|2022-03-14 10:45:00|287.82|284.92|287.59|284.69|288.06|285.16|287.56|284.66|477
1647255000000|2022-03-14 10:50:00|287.58|284.68|287.91|285.01|288.02|285.12|287.57|284.67|532
1647255300000|2022-03-14 10:55:00|287.92|285.02|288.03|285.13|288.17|285.27|287.81|284.91|396
1647255600000|2022-03-14 11:00:00|288.04|285.14|287.58|284.68|288.17|285.27|287.58|284.68|446
1647255900000|2022-03-14 11:05:00|287.59|284.69|287.39|284.49|287.76|284.86|287.36|284.46|446
1647256200000|2022-03-14 11:10:00|287.37|284.47|287.54|284.64|287.64|284.74|287.34|284.44|417
1647256500000|2022-03-14 11:15:00|287.55|284.65|287.69|284.79|287.87|284.97|287.46|284.56|452
1647256800000|2022-03-14 11:20:00|287.66|284.76|287.53|284.63|287.86|284.96|287.51|284.61|383
1647257100000|2022-03-14 11:25:00|287.54|284.64|286.64|283.74|287.57|284.67|286.55|283.65|558
1647257400000|2022-03-14 11:30:00|286.65|283.75|286.8|283.9|287.11|284.21|286.61|283.71|517
1647257700000|2022-03-14 11:35:00|286.81|283.91|286.73|283.83|286.99|284.09|286.65|283.75|426
1647258000000|2022-03-14 11:40:00|286.74|283.84|286.78|283.88|287.25|284.35|286.73|283.83|461
1647258300000|2022-03-14 11:45:00|286.79|283.89|286.88|283.98|287.07|284.17|286.65|283.75|475
1647258600000|2022-03-14 11:50:00|286.89|283.99|286.83|283.93|287.02|284.12|286.8|283.9|363
1647258900000|2022-03-14 11:55:00|286.82|283.92|286.74|283.84|287.01|284.11|286.72|283.82|340
1647259200000|2022-03-14 12:00:00|286.73|283.83|286.55|283.65|286.87|283.97|286.51|283.61|547
1647259500000|2022-03-14 12:05:00|286.56|283.66|286.66|283.76|286.91|284.01|286.51|283.61|491
1647259800000|2022-03-14 12:10:00|286.68|283.78|286.2|283.3|286.68|283.78|286|283.1|576
1647260100000|2022-03-14 12:15:00|286.19|283.29|285.99|283.09|286.89|283.99|285.99|283.09|594
1647260400000|2022-03-14 12:20:00|286|283.1|286|283.1|286.41|283.51|285.98|283.08|533
1647260700000|2022-03-14 12:25:00|286.01|283.11|286.13|283.23|286.33|283.43|285.92|283.02|446
1647261000000|2022-03-14 12:30:00|286.14|283.24|285.97|283.07|286.23|283.33|285.76|282.86|527
1647261300000|2022-03-14 12:35:00|285.98|283.08|285.69|282.79|286.01|283.11|285.49|282.59|450
1647261600000|2022-03-14 12:40:00|285.71|282.81|285.79|282.89|285.96|283.06|285.64|282.74|314
1647261900000|2022-03-14 12:45:00|285.8|282.9|285.74|282.84|285.88|282.98|285.56|282.66|401
1647262200000|2022-03-14 12:50:00|285.75|282.85|285.4|282.5|285.93|283.03|285.02|282.12|495
1647262500000|2022-03-14 12:55:00|285.38|282.48|285.93|283.03|285.94|283.04|285.34|282.44|376
1647262800000|2022-03-14 13:00:00|285.89|282.99|286.21|283.31|286.67|283.77|285.77|282.87|510
1647263100000|2022-03-14 13:05:00|286.25|283.35|285.99|283.09|286.25|283.35|285.72|282.82|392
1647263400000|2022-03-14 13:10:00|285.97|283.07|286.08|283.18|286.14|283.24|285.64|282.74|416
1647263700000|2022-03-14 13:15:00|286.06|283.16|285.95|283.05|286.12|283.22|285.08|282.18|556
1647264000000|2022-03-14 13:20:00|285.93|283.03|285.37|282.47|286.24|283.34|284.88|281.98|630
1647264300000|2022-03-14 13:25:00|285.38|282.48|285.23|282.33|285.48|282.58|285.04|282.14|497
1647264600000|2022-03-14 13:30:00|285.2|282.3|284.37|281.47|285.62|282.72|284.15|281.25|551
1647264900000|2022-03-14 13:35:00|284.4|281.5|284.51|281.61|285.39|282.49|284.23|281.33|528
1647265200000|2022-03-14 13:40:00|284.49|281.59|286.9|284|286.9|284|284.45|281.55|558
1647265500000|2022-03-14 13:45:00|286.88|283.98|287.11|284.21|287.43|284.53|286.67|283.77|557
1647265800000|2022-03-14 13:50:00|287.12|284.22|287.6|284.7|287.8|284.9|287.08|284.18|392
1647266100000|2022-03-14 13:55:00|287.57|284.67|287.56|284.66|287.82|284.92|287.22|284.32|482
1647266400000|2022-03-14 14:00:00|287.57|284.67|287.52|284.62|288|285.1|286.98|284.08|508
1647266700000|2022-03-14 14:05:00|287.53|284.63|287.93|285.03|288.08|285.18|287.4|284.5|425
1647267000000|2022-03-14 14:10:00|287.92|285.02|288.38|285.48|288.93|286.03|287.88|284.98|572
1647267300000|2022-03-14 14:15:00|288.36|285.46|288.12|285.22|288.88|285.98|288.1|285.2|443
1647267600000|2022-03-14 14:20:00|288.11|285.21|287.58|284.68|288.22|285.32|287.52|284.62|403
1647267900000|2022-03-14 14:25:00|287.59|284.69|287.24|284.34|287.71|284.81|287.03|284.13|364
1647268200000|2022-03-14 14:30:00|287.26|284.36|287.35|284.45|287.54|284.64|287.13|284.23|355
1647268500000|2022-03-14 14:35:00|287.36|284.46|287.94|285.04|288.14|285.24|287.35|284.45|374
1647268800000|2022-03-14 14:40:00|287.98|285.08|287.92|285.02|288.05|285.15|287.56|284.66|490
1647269100000|2022-03-14 14:45:00|287.9|285|288.01|285.11|288.31|285.41|287.66|284.76|416
1647269400000|2022-03-14 14:50:00|287.99|285.09|288.38|285.48|288.48|285.58|287.67|284.77|403
1647269700000|2022-03-14 14:55:00|288.39|285.49|289.09|286.19|289.09|286.19|288.25|285.35|422
1647270000000|2022-03-14 15:00:00|289.07|286.17|288.85|285.95|289.24|286.34|288.62|285.72|419
1647270300000|2022-03-14 15:05:00|288.86|285.96|289.27|286.37|289.27|286.37|288.77|285.87|356
1647270600000|2022-03-14 15:10:00|289.28|286.38|289.1|286.2|289.61|286.71|289.03|286.13|425
1647270900000|2022-03-14 15:15:00|289.14|286.24|288.71|285.81|289.27|286.37|288.58|285.68|400
1647271200000|2022-03-14 15:20:00|288.72|285.82|288.55|285.65|288.77|285.87|288.34|285.44|510
1647271500000|2022-03-14 15:25:00|288.54|285.64|288.26|285.36|288.6|285.7|287.94|285.04|513
1647271800000|2022-03-14 15:30:00|288.25|285.35|288.31|285.41|288.43|285.53|287.92|285.02|574
1647272100000|2022-03-14 15:35:00|288.3|285.4|288.03|285.13|288.31|285.41|287.74|284.84|477
1647272400000|2022-03-14 15:40:00|288.02|285.12|287.93|285.03|288.17|285.27|287.79|284.89|529
1647272700000|2022-03-14 15:45:00|287.95|285.05|287.77|284.87|287.95|285.05|287.62|284.72|448
1647273000000|2022-03-14 15:50:00|287.76|284.86|288.09|285.19|288.19|285.29|287.63|284.73|372
1647273300000|2022-03-14 15:55:00|288.08|285.18|287.93|285.03|288.09|285.19|287.76|284.86|391
1647273600000|2022-03-14 16:00:00|287.92|285.02|287.82|284.92|288.13|285.23|287.79|284.89|305
1647273900000|2022-03-14 16:05:00|287.83|284.93|287.89|284.99|288.21|285.31|287.8|284.9|421
1647274200000|2022-03-14 16:10:00|287.88|284.98|287.29|284.39|288.17|285.27|287.28|284.38|382
1647274500000|2022-03-14 16:15:00|287.32|284.42|287.7|284.8|287.77|284.87|287.08|284.18|418
1647274800000|2022-03-14 16:20:00|287.71|284.81|288.14|285.24|288.14|285.24|287.6|284.7|434
1647275100000|2022-03-14 16:25:00|288.13|285.23|288.07|285.17|288.35|285.45|287.86|284.96|519
1647275400000|2022-03-14 16:30:00|288.06|285.16|287.67|284.77|288.14|285.24|287.53|284.63|525
1647275700000|2022-03-14 16:35:00|287.66|284.76|287.58|284.68|287.74|284.84|287.5|284.6|501
1647276000000|2022-03-14 16:40:00|287.57|284.67|287.55|284.65|287.91|285.01|287.44|284.54|431
1647276300000|2022-03-14 16:45:00|287.54|284.64|287.32|284.42|287.62|284.72|287.05|284.15|529
1647276600000|2022-03-14 16:50:00|287.29|284.39|286.69|283.79|287.32|284.42|286.67|283.77|490
1647276900000|2022-03-14 16:55:00|286.68|283.78|286|283.1|286.7|283.8|285.98|283.08|470
1647277200000|2022-03-14 17:00:00|285.99|283.09|284.74|281.84|286.06|283.16|284.57|281.67|633
1647277500000|2022-03-14 17:05:00|284.73|281.83|284.72|281.82|284.82|281.92|284.2|281.3|521
1647277800000|2022-03-14 17:10:00|284.73|281.83|285.31|282.41|285.35|282.45|284.72|281.82|561
1647278100000|2022-03-14 17:15:00|285.32|282.42|285.05|282.15|285.32|282.42|284.88|281.98|515
1647278400000|2022-03-14 17:20:00|285.04|282.14|284.43|281.53|285.05|282.15|284.07|281.17|564
1647278700000|2022-03-14 17:25:00|284.42|281.52|283.96|281.06|284.54|281.64|283.77|280.87|578
1647279000000|2022-03-14 17:30:00|284|281.1|283.3|280.4|284.4|281.5|282.82|279.92|651
1647279300000|2022-03-14 17:35:00|283.28|280.38|283.55|280.65|283.69|280.79|283.16|280.26|521
1647279600000|2022-03-14 17:40:00|283.57|280.67|283.62|280.72|283.82|280.92|283.48|280.58|515
1647279900000|2022-03-14 17:45:00|283.63|280.73|283.36|280.46|284.09|281.19|283.27|280.37|490
1647280200000|2022-03-14 17:50:00|283.35|280.45|283.29|280.39|283.73|280.83|283.24|280.34|568
1647280500000|2022-03-14 17:55:00|283.28|280.38|283.24|280.34|283.48|280.58|283.09|280.19|478
1647280800000|2022-03-14 18:00:00|283.27|280.37|283.04|280.14|283.27|280.37|282.67|279.77|535
1647281100000|2022-03-14 18:05:00|283.01|280.11|283.54|280.64|283.76|280.86|283.01|280.11|480
1647281400000|2022-03-14 18:10:00|283.55|280.65|282.87|279.97|283.56|280.66|282.56|279.66|485
1647281700000|2022-03-14 18:15:00|282.88|279.98|282.68|279.78|282.9|280|282.55|279.65|386
1647282000000|2022-03-14 18:20:00|282.7|279.8|281.94|279.04|282.84|279.94|281.87|278.97|612
1647282300000|2022-03-14 18:25:00|281.95|279.05|282.02|279.12|282.04|279.14|281.43|278.53|635
1647282600000|2022-03-14 18:30:00|282.03|279.13|282.4|279.5|282.58|279.68|281.82|278.92|655
1647282900000|2022-03-14 18:35:00|282.39|279.49|282.15|279.25|282.4|279.5|281.9|279|554
1647283200000|2022-03-14 18:40:00|282.19|279.29|282.08|279.18|282.26|279.36|281.89|278.99|505
1647283500000|2022-03-14 18:45:00|282.06|279.16|282.12|279.22|282.26|279.36|282.01|279.11|422
1647283800000|2022-03-14 18:50:00|282.11|279.21|282.29|279.39|282.36|279.46|281.89|278.99|466
1647284100000|2022-03-14 18:55:00|282.31|279.41|282.78|279.88|283.02|280.12|282.06|279.16|577
1647284400000|2022-03-14 19:00:00|282.79|279.89|283.17|280.27|283.38|280.48|282.76|279.86|523
1647284700000|2022-03-14 19:05:00|283.18|280.28|282.51|279.61|283.22|280.32|282.32|279.42|441
1647285000000|2022-03-14 19:10:00|282.5|279.6|282.35|279.45|282.77|279.87|282.26|279.36|535
1647285300000|2022-03-14 19:15:00|282.37|279.47|282.13|279.23|282.65|279.75|282.04|279.14|547
1647285600000|2022-03-14 19:20:00|282.12|279.22|282.23|279.33|282.44|279.54|282.04|279.14|467
1647285900000|2022-03-14 19:25:00|282.24|279.34|283.08|280.18|283.17|280.27|282.12|279.22|505
1647286200000|2022-03-14 19:30:00|283.07|280.17|283.03|280.13|283.11|280.21|282.5|279.6|488
1647286500000|2022-03-14 19:35:00|283.02|280.12|283.23|280.33|283.46|280.56|282.65|279.75|466
1647286800000|2022-03-14 19:40:00|283.2|280.3|283.79|280.89|283.8|280.9|282.78|279.88|561
1647287100000|2022-03-14 19:45:00|283.78|280.88|283.88|280.98|284.15|281.25|283.46|280.56|586
1647287400000|2022-03-14 19:50:00|283.86|280.96|283.74|280.84|283.96|281.06|283.58|280.68|558
1647287700000|2022-03-14 19:55:00|283.75|280.85|284.15|281.25|284.25|281.35|283.66|280.76|580
1647288000000|2022-03-14 20:00:00|284.17|281.27|285|282.1|285.05|282.15|284.1|281.2|488
1647288300000|2022-03-14 20:05:00|284.98|282.08|285.03|282.13|285.31|282.41|284.7|281.8|503
1647288600000|2022-03-14 20:10:00|285.02|282.12|285.04|282.14|285.07|282.17|284.81|281.91|414
1647288900000|2022-03-14 20:15:00|285.02|282.12|284.38|281.48|285.04|282.14|284.22|281.32|505
1647289200000|2022-03-14 20:20:00|284.37|281.47|284.55|281.65|284.64|281.74|284.22|281.32|433
1647289500000|2022-03-14 20:25:00|284.56|281.66|284.8|281.9|284.84|281.94|284.42|281.52|370
1647289800000|2022-03-14 20:30:00|284.79|281.89|284.84|281.94|284.88|281.98|284.68|281.78|328
1647290100000|2022-03-14 20:35:00|284.82|281.92|285.03|282.13|285.2|282.3|284.82|281.92|294
1647290400000|2022-03-14 20:40:00|285.07|282.17|285.09|282.19|285.31|282.41|284.97|282.07|380
1647290700000|2022-03-14 20:45:00|285.1|282.2|284.67|281.77|285.1|282.2|284.51|281.61|443
1647291000000|2022-03-14 20:50:00|284.69|281.79|284.3|281.4|284.7|281.8|284.2|281.3|350
1647291300000|2022-03-14 20:55:00|284.31|281.41|283.96|281.06|284.32|281.42|283.67|280.77|502
1647291600000|2022-03-14 21:00:00|283.93|281.03|283.91|281.01|284.26|281.36|283.8|280.9|418
1647291900000|2022-03-14 21:05:00|283.9|281|284.97|282.07|285.04|282.14|283.6|280.7|461
1647292200000|2022-03-14 21:10:00|284.98|282.08|284.84|281.94|285.01|282.11|284.74|281.84|358
1647292500000|2022-03-14 21:15:00|284.85|281.95|284.95|282.05|285.33|282.43|284.82|281.92|390
1647292800000|2022-03-14 21:20:00|284.94|282.04|285.56|282.66|285.69|282.79|284.86|281.96|335
1647293100000|2022-03-14 21:25:00|285.57|282.67|285.55|282.65|285.69|282.79|285.48|282.58|351
1647293400000|2022-03-14 21:30:00|285.54|282.64|285.38|282.48|285.56|282.66|284.88|281.98|212
1647293700000|2022-03-14 21:35:00|285.33|282.43|285.35|282.45|285.8|282.9|285.33|282.43|333
1647294000000|2022-03-14 21:40:00|285.34|282.44|284.98|282.08|285.35|282.45|284.95|282.05|179
1647294300000|2022-03-14 21:45:00|284.97|282.07|284.1|281.2|285.09|282.19|284.1|281.2|323
1647294600000|2022-03-14 21:50:00|284.07|281.17|284.36|281.46|284.37|281.47|283.72|280.82|299
1647294900000|2022-03-14 21:55:00|284.37|281.47|284.72|281.82|284.76|281.86|284.07|281.17|243
1647295200000|2022-03-14 22:00:00|284.71|281.81|285.21|282.31|285.26|282.36|284.41|281.51|415
1647295500000|2022-03-14 22:05:00|285.22|282.32|284.86|281.96|285.24|282.34|284.53|281.63|382
1647295800000|2022-03-14 22:10:00|284.84|281.94|286.04|283.14|286.16|283.26|284.83|281.93|417
1647296100000|2022-03-14 22:15:00|286.05|283.15|285.84|282.94|286.18|283.28|285.53|282.63|474
1647296400000|2022-03-14 22:20:00|285.86|282.96|286.5|283.6|286.63|283.73|285.69|282.79|661
1647296700000|2022-03-14 22:25:00|286.51|283.61|286.28|283.38|286.7|283.8|286.2|283.3|473
1647297000000|2022-03-14 22:30:00|286.27|283.37|286.8|283.9|286.93|284.03|286.11|283.21|444
1647297300000|2022-03-14 22:35:00|286.85|283.95|287.07|284.17|287.07|284.17|286.75|283.85|583
1647297600000|2022-03-14 22:40:00|287.06|284.16|287.92|285.02|287.97|285.07|287.02|284.12|517
1647297900000|2022-03-14 22:45:00|287.95|285.05|290.41|287.51|290.77|287.87|287.55|284.65|707
1647298200000|2022-03-14 22:50:00|290.42|287.52|287.76|284.86|291.42|288.52|287.66|284.76|818
1647298500000|2022-03-14 22:55:00|287.75|284.85|287.75|284.85|288.56|285.66|287.59|284.69|581
1647298800000|2022-03-14 23:00:00|287.78|284.88|288.19|285.29|288.41|285.51|287.78|284.88|550
1647299100000|2022-03-14 23:05:00|288.2|285.3|288.51|285.61|288.56|285.66|288.13|285.23|643
1647299400000|2022-03-14 23:10:00|288.48|285.58|289.94|287.04|290.14|287.24|288.3|285.4|713
1647299700000|2022-03-14 23:15:00|289.95|287.05|290.44|287.54|290.52|287.62|289.92|287.02|601
1647300000000|2022-03-14 23:20:00|290.45|287.55|290.98|288.08|291.18|288.28|290.42|287.52|461
1647300300000|2022-03-14 23:25:00|290.99|288.09|290.71|287.81|291.34|288.44|290.52|287.62|479
1647300600000|2022-03-14 23:30:00|290.72|287.82|290.87|287.97|290.96|288.06|290.71|287.81|354
1647300900000|2022-03-14 23:35:00|290.85|287.95|290.78|287.88|290.88|287.98|290.71|287.81|350
1647301200000|2022-03-14 23:40:00|290.77|287.87|290.34|287.44|290.95|288.05|290.33|287.43|318
1647301500000|2022-03-14 23:45:00|290.33|287.43|290.73|287.83|290.79|287.89|290.33|287.43|439
1647301800000|2022-03-14 23:50:00|290.74|287.84|290.9|288|290.99|288.09|290.64|287.74|321
1647302100000|2022-03-14 23:55:00|290.89|287.99|290.93|288.03|291.31|288.41|290.87|287.97|412
1647302400000|2022-03-15 00:00:00|290.92|288.02|291.35|288.45|292.18|289.28|290.88|287.98|645
1647302700000|2022-03-15 00:05:00|291.4|288.5|291.27|288.37|291.63|288.73|290.93|288.03|580
1647303000000|2022-03-15 00:10:00|291.26|288.36|290.03|287.13|291.29|288.39|290.03|287.13|483
1647303300000|2022-03-15 00:15:00|290.02|287.12|289.43|286.53|290.02|287.12|289.14|286.24|576
1647303600000|2022-03-15 00:20:00|289.44|286.54|290.1|287.2|290.29|287.39|289.3|286.4|594
1647303900000|2022-03-15 00:25:00|290.05|287.15|290.06|287.16|290.3|287.4|289.77|286.87|526
1647304200000|2022-03-15 00:30:00|290.05|287.15|290.02|287.12|290.32|287.42|289.59|286.69|514
1647304500000|2022-03-15 00:35:00|290|287.1|290.26|287.36|290.36|287.46|289.81|286.91|592
1647304800000|2022-03-15 00:40:00|290.25|287.35|290.84|287.94|290.91|288.01|290.12|287.22|516
1647305100000|2022-03-15 00:45:00|290.83|287.93|290.37|287.47|291.05|288.15|290.31|287.41|540
1647305400000|2022-03-15 00:50:00|290.36|287.46|290.7|287.8|290.86|287.96|290.33|287.43|486
1647305700000|2022-03-15 00:55:00|290.68|287.78|290.92|288.02|291.03|288.13|290.67|287.77|361
1647306000000|2022-03-15 01:00:00|290.93|288.03|290.27|287.37|291.15|288.25|290.22|287.32|483
1647306300000|2022-03-15 01:05:00|290.24|287.34|289.52|286.62|290.41|287.51|289.49|286.59|614
1647306600000|2022-03-15 01:10:00|289.49|286.59|288.69|285.79|289.77|286.87|288.67|285.77|769
1647306900000|2022-03-15 01:15:00|288.68|285.78|287.3|284.4|288.7|285.8|287.1|284.2|813
1647307200000|2022-03-15 01:20:00|287.31|284.41|287.17|284.27|287.37|284.47|286.61|283.71|695
1647307500000|2022-03-15 01:25:00|287.16|284.26|287.18|284.28|287.5|284.6|287.03|284.13|394
1647307800000|2022-03-15 01:30:00|287.17|284.27|286.48|283.58|287.21|284.31|286.29|283.39|521
1647308100000|2022-03-15 01:35:00|286.47|283.57|286.62|283.72|287.17|284.27|286.21|283.31|473
1647308400000|2022-03-15 01:40:00|286.61|283.71|287.32|284.42|287.51|284.61|286.58|283.68|484
1647308700000|2022-03-15 01:45:00|287.31|284.41|287.03|284.13|287.32|284.42|286.73|283.83|362
1647309000000|2022-03-15 01:50:00|287.02|284.12|286.58|283.68|287.07|284.17|286.36|283.46|439
1647309300000|2022-03-15 01:55:00|286.6|283.7|286.36|283.46|286.63|283.73|286.27|283.37|475
1647309600000|2022-03-15 02:00:00|286.35|283.45|286.72|283.82|286.74|283.84|286.1|283.2|578
1647309900000|2022-03-15 02:05:00|286.71|283.81|286.93|284.03|286.97|284.07|286.58|283.68|396
1647310200000|2022-03-15 02:10:00|286.92|284.02|287.14|284.24|287.27|284.37|286.82|283.92|385
1647310500000|2022-03-15 02:15:00|287.15|284.25|287.42|284.52|287.7|284.8|287.08|284.18|429
1647310800000|2022-03-15 02:20:00|287.41|284.51|287.43|284.53|287.61|284.71|287.17|284.27|454
1647311100000|2022-03-15 02:25:00|287.44|284.54|287.24|284.34|287.45|284.55|287.1|284.2|456
1647311400000|2022-03-15 02:30:00|287.23|284.33|287.36|284.46|287.43|284.53|286.97|284.07|541
1647311700000|2022-03-15 02:35:00|287.38|284.48|288.65|285.75|288.97|286.07|287.35|284.45|630
1647312000000|2022-03-15 02:40:00|288.7|285.8|288.62|285.72|289.08|286.18|288.57|285.67|494
1647312300000|2022-03-15 02:45:00|288.63|285.73|288.5|285.6|288.72|285.82|288.45|285.55|291
1647312600000|2022-03-15 02:50:00|288.49|285.59|288.41|285.51|288.59|285.69|288.32|285.42|363
1647312900000|2022-03-15 02:55:00|288.4|285.5|288.43|285.53|288.54|285.64|288.3|285.4|401
1647313200000|2022-03-15 03:00:00|288.42|285.52|288.01|285.11|288.85|285.95|287.84|284.94|482
1647313500000|2022-03-15 03:05:00|288|285.1|287.6|284.7|288.01|285.11|287.51|284.61|473
1647313800000|2022-03-15 03:10:00|287.58|284.68|287.65|284.75|287.79|284.89|287.43|284.53|358
1647314100000|2022-03-15 03:15:00|287.66|284.76|287.35|284.45|287.74|284.84|287.34|284.44|309
1647314400000|2022-03-15 03:20:00|287.37|284.47|287.02|284.12|287.45|284.55|287.01|284.11|354
1647314700000|2022-03-15 03:25:00|287.03|284.13|287.14|284.24|287.24|284.34|286.9|284|371
1647315000000|2022-03-15 03:30:00|287.17|284.27|287.22|284.32|287.42|284.52|287.08|284.18|460
1647315300000|2022-03-15 03:35:00|287.23|284.33|287.58|284.68|287.68|284.78|287.22|284.32|303
1647315600000|2022-03-15 03:40:00|287.57|284.67|286.42|283.52|287.6|284.7|286.35|283.45|563
1647315900000|2022-03-15 03:45:00|286.39|283.49|287.21|284.31|287.35|284.45|286.32|283.42|556
1647316200000|2022-03-15 03:50:00|287.29|284.39|286.78|283.88|287.29|284.39|286.64|283.74|431
1647316500000|2022-03-15 03:55:00|286.76|283.86|286.92|284.02|287.04|284.14|286.66|283.76|418
1647316800000|2022-03-15 04:00:00|286.91|284.01|285.62|282.72|287.8|284.9|284.96|282.06|513
1647317100000|2022-03-15 04:05:00|285.7|282.8|286.64|283.74|286.71|283.81|285.52|282.62|661
1647317400000|2022-03-15 04:10:00|286.67|283.77|285.31|282.41|286.79|283.89|285.15|282.25|626
1647317700000|2022-03-15 04:15:00|285.32|282.42|285.85|282.95|286.06|283.16|285.2|282.3|506
1647318000000|2022-03-15 04:20:00|285.84|282.94|286.27|283.37|286.34|283.44|285.83|282.93|483
1647318300000|2022-03-15 04:25:00|286.28|283.38|286.3|283.4|286.63|283.73|286.18|283.28|580
1647318600000|2022-03-15 04:30:00|286.29|283.39|286.4|283.5|286.47|283.57|286.17|283.27|407
1647318900000|2022-03-15 04:35:00|286.39|283.49|286.32|283.42|286.44|283.54|286.19|283.29|443
1647319200000|2022-03-15 04:40:00|286.33|283.43|287.29|284.39|287.29|284.39|286.3|283.4|548
1647319500000|2022-03-15 04:45:00|287.28|284.38|287.47|284.57|287.79|284.89|287.18|284.28|570
1647319800000|2022-03-15 04:50:00|287.46|284.56|287.8|284.9|288.07|285.17|287.42|284.52|489
1647320100000|2022-03-15 04:55:00|287.79|284.89|287.79|284.89|288.02|285.12|287.68|284.78|391
1647320400000|2022-03-15 05:00:00|287.8|284.9|287.68|284.78|287.8|284.9|287.29|284.39|493
1647320700000|2022-03-15 05:05:00|287.69|284.79|287.43|284.53|287.73|284.83|287.39|284.49|378
1647321000000|2022-03-15 05:10:00|287.44|284.54|287.22|284.32|287.55|284.65|287.14|284.24|356
1647321300000|2022-03-15 05:15:00|287.23|284.33|287.31|284.41|287.66|284.76|287.17|284.27|400
1647321600000|2022-03-15 05:20:00|287.32|284.42|287.42|284.52|287.52|284.62|287.21|284.31|458
1647321900000|2022-03-15 05:25:00|287.41|284.51|287.35|284.45|287.6|284.7|287.22|284.32|391
1647322200000|2022-03-15 05:30:00|287.36|284.46|287.77|284.87|287.78|284.88|287.33|284.43|434
1647322500000|2022-03-15 05:35:00|287.8|284.9|287.58|284.68|287.93|285.03|287.38|284.48|433
1647322800000|2022-03-15 05:40:00|287.57|284.67|287.21|284.31|287.72|284.82|287.1|284.2|466
1647323100000|2022-03-15 05:45:00|287.23|284.33|287.34|284.44|287.44|284.54|287.16|284.26|294
1647323400000|2022-03-15 05:50:00|287.3|284.4|287.18|284.28|287.45|284.55|287.11|284.21|433
1647323700000|2022-03-15 05:55:00|287.17|284.27|287.19|284.29|287.28|284.38|286.95|284.05|355
1647324000000|2022-03-15 06:00:00|287.18|284.28|287.33|284.43|287.35|284.45|287.13|284.23|343
1647324300000|2022-03-15 06:05:00|287.32|284.42|288.27|285.37|288.33|285.43|287.32|284.42|573
1647324600000|2022-03-15 06:10:00|288.28|285.38|288.32|285.42|288.48|285.58|288.02|285.12|336
1647324900000|2022-03-15 06:15:00|288.31|285.41|288.61|285.71|289.01|286.11|288.29|285.39|433
1647325200000|2022-03-15 06:20:00|288.63|285.73|288.64|285.74|288.75|285.85|288.5|285.6|510
1647325500000|2022-03-15 06:25:00|288.65|285.75|288.37|285.47|288.67|285.77|288.32|285.42|446
1647325800000|2022-03-15 06:30:00|288.38|285.48|288.15|285.25|288.38|285.48|287.95|285.05|508
1647326100000|2022-03-15 06:35:00|288.14|285.24|287.53|284.63|289.12|286.22|287.42|284.52|633
1647326400000|2022-03-15 06:40:00|287.62|284.72|288.97|286.07|289.33|286.43|286.98|284.08|556
1647326700000|2022-03-15 06:45:00|288.99|286.09|288.65|285.75|289.22|286.32|288.58|285.68|386
1647327000000|2022-03-15 06:50:00|288.64|285.74|288.22|285.32|288.86|285.96|288.21|285.31|335
1647327300000|2022-03-15 06:55:00|288.24|285.34|288.33|285.43|288.54|285.64|288.1|285.2|375
1647327600000|2022-03-15 07:00:00|288.32|285.42|287.64|284.74|288.36|285.46|287.54|284.64|557
1647327900000|2022-03-15 07:05:00|287.63|284.73|287.82|284.92|288|285.1|287.45|284.55|478
1647328200000|2022-03-15 07:10:00|287.83|284.93|284.89|281.99|287.84|284.94|284.33|281.43|775
1647328500000|2022-03-15 07:15:00|284.88|281.98|284.74|281.84|285.56|282.66|283.98|281.08|788
1647328800000|2022-03-15 07:20:00|284.73|281.83|285.19|282.29|285.54|282.64|284.66|281.76|699
1647329100000|2022-03-15 07:25:00|285.21|282.31|285.16|282.26|285.3|282.4|284.86|281.96|657
1647329400000|2022-03-15 07:30:00|285.15|282.25|285.24|282.34|285.84|282.94|284.88|281.98|672
1647329700000|2022-03-15 07:35:00|285.25|282.35|285.34|282.44|285.52|282.62|285.04|282.14|511
1647330000000|2022-03-15 07:40:00|285.35|282.45|285.11|282.21|285.39|282.49|285.01|282.11|540
1647330300000|2022-03-15 07:45:00|285.1|282.2|284.91|282.01|285.21|282.31|284.82|281.92|414
1647330600000|2022-03-15 07:50:00|284.89|281.99|285.13|282.23|285.51|282.61|284.85|281.95|624
1647330900000|2022-03-15 07:55:00|285.12|282.22|285.49|282.59|285.49|282.59|285.07|282.17|417
1647331200000|2022-03-15 08:00:00|285.46|282.56|284.15|281.25|285.49|282.59|284.03|281.13|576
1647331500000|2022-03-15 08:05:00|284.16|281.26|284.44|281.54|285.97|283.07|284.1|281.2|667
1647331800000|2022-03-15 08:10:00|284.43|281.53|285.95|283.05|285.99|283.09|283.91|281.01|713
1647332100000|2022-03-15 08:15:00|285.96|283.06|284.69|281.79|286|283.1|284.66|281.76|621
1647332400000|2022-03-15 08:20:00|284.68|281.78|285.54|282.64|285.64|282.74|284.62|281.72|545
1647332700000|2022-03-15 08:25:00|285.52|282.62|285.28|282.38|285.81|282.91|285.17|282.27|517
1647333000000|2022-03-15 08:30:00|285.27|282.37|285.76|282.86|285.83|282.93|285.09|282.19|451
1647333300000|2022-03-15 08:35:00|285.74|282.84|285.3|282.4|285.82|282.92|285.27|282.37|468
1647333600000|2022-03-15 08:40:00|285.29|282.39|285.45|282.55|285.46|282.56|285.15|282.25|379
1647333900000|2022-03-15 08:45:00|285.47|282.57|285.07|282.17|285.47|282.57|284.89|281.99|516
1647334200000|2022-03-15 08:50:00|285.09|282.19|284.85|281.95|285.24|282.34|284.78|281.88|497
1647334500000|2022-03-15 08:55:00|284.84|281.94|284.41|281.51|284.85|281.95|284.38|281.48|508
1647334800000|2022-03-15 09:00:00|284.4|281.5|284.08|281.18|284.52|281.62|283.93|281.03|463
1647335100000|2022-03-15 09:05:00|284.07|281.17|283.55|280.65|284.1|281.2|283.43|280.53|552
1647335400000|2022-03-15 09:10:00|283.54|280.64|284.27|281.37|284.35|281.45|283.5|280.6|515
1647335700000|2022-03-15 09:15:00|284.29|281.39|284.57|281.67|284.78|281.88|284.21|281.31|610
1647336000000|2022-03-15 09:20:00|284.56|281.66|284.93|282.03|284.96|282.06|284.55|281.65|454
1647336300000|2022-03-15 09:25:00|284.95|282.05|284.98|282.08|285.35|282.45|284.84|281.94|608
1647336600000|2022-03-15 09:30:00|284.97|282.07|284.88|281.98|285.21|282.31|284.72|281.82|497
1647336900000|2022-03-15 09:35:00|284.89|281.99|284.91|282.01|284.94|282.04|284.58|281.68|557
1647337200000|2022-03-15 09:40:00|284.89|281.99|285.23|282.33|285.4|282.5|284.8|281.9|506
1647337500000|2022-03-15 09:45:00|285.24|282.34|285.57|282.67|285.61|282.71|285.11|282.21|437
1647337800000|2022-03-15 09:50:00|285.56|282.66|285.08|282.18|285.57|282.67|284.99|282.09|411
1647338100000|2022-03-15 09:55:00|285.09|282.19|285.14|282.24|285.25|282.35|284.85|281.95|520
1647338400000|2022-03-15 10:00:00|285.15|282.25|285.55|282.65|285.7|282.8|285|282.1|515
1647338700000|2022-03-15 10:05:00|285.54|282.64|285.63|282.73|285.78|282.88|285.5|282.6|527
1647339000000|2022-03-15 10:10:00|285.64|282.74|285.88|282.98|286.05|283.15|285.55|282.65|481
1647339300000|2022-03-15 10:15:00|285.89|282.99|285.13|282.23|285.94|283.04|284.93|282.03|548
1647339600000|2022-03-15 10:20:00|285.12|282.22|285.37|282.47|285.55|282.65|284.97|282.07|499
1647339900000|2022-03-15 10:25:00|285.38|282.48|285.28|282.38|285.49|282.59|285.25|282.35|416
1647340200000|2022-03-15 10:30:00|285.27|282.37|285.48|282.58|285.57|282.67|285.27|282.37|372
1647340500000|2022-03-15 10:35:00|285.46|282.56|285.49|282.59|285.57|282.67|285.28|282.38|439
1647340800000|2022-03-15 10:40:00|285.48|282.58|285.16|282.26|285.65|282.75|285.15|282.25|427
1647341100000|2022-03-15 10:45:00|285.18|282.28|285.2|282.3|285.46|282.56|285.14|282.24|441
1647341400000|2022-03-15 10:50:00|285.19|282.29|285.65|282.75|285.73|282.83|285.08|282.18|484
1647341700000|2022-03-15 10:55:00|285.67|282.77|285.8|282.9|286.11|283.21|285.66|282.76|561
1647342000000|2022-03-15 11:00:00|285.79|282.89|286.06|283.16|286.2|283.3|285.78|282.88|508
1647342300000|2022-03-15 11:05:00|286.05|283.15|285.89|282.99|286.07|283.17|285.75|282.85|637
1647342600000|2022-03-15 11:10:00|285.91|283.01|286.07|283.17|286.18|283.28|285.87|282.97|522
1647342900000|2022-03-15 11:15:00|286.06|283.16|286.28|283.38|286.55|283.65|286.05|283.15|452
1647343200000|2022-03-15 11:20:00|286.3|283.4|286.04|283.14|286.35|283.45|285.89|282.99|437
1647343500000|2022-03-15 11:25:00|286.03|283.13|286.05|283.15|286.06|283.16|285.93|283.03|448
1647343800000|2022-03-15 11:30:00|286.04|283.14|286.02|283.12|286.34|283.44|285.95|283.05|546
1647344100000|2022-03-15 11:35:00|286.03|283.13|286.08|283.18|286.28|283.38|285.93|283.03|521
1647344400000|2022-03-15 11:40:00|286.1|283.2|286.21|283.31|286.26|283.36|286.02|283.12|323
1647344700000|2022-03-15 11:45:00|286.19|283.29|284.98|282.08|286.3|283.4|284.98|282.08|595
1647345000000|2022-03-15 11:50:00|284.99|282.09|285.22|282.32|285.26|282.36|284.69|281.79|459
1647345300000|2022-03-15 11:55:00|285.2|282.3|285.48|282.58|285.57|282.67|285.13|282.23|283
1647345600000|2022-03-15 12:00:00|285.49|282.59|285.66|282.76|285.96|283.06|285.1|282.2|478
1647345900000|2022-03-15 12:05:00|285.67|282.77|285.41|282.51|285.76|282.86|285.25|282.35|408
1647346200000|2022-03-15 12:10:00|285.4|282.5|285.65|282.75|285.83|282.93|285.35|282.45|257
1647346500000|2022-03-15 12:15:00|285.66|282.76|286.2|283.3|286.28|283.38|285.63|282.73|376
1647346800000|2022-03-15 12:20:00|286.17|283.27|286.13|283.23|286.24|283.34|286.06|283.16|402
1647347100000|2022-03-15 12:25:00|286.12|283.22|285.98|283.08|286.21|283.31|285.91|283.01|447
1647347400000|2022-03-15 12:30:00|285.97|283.07|286.94|284.04|287.2|284.3|285.94|283.04|581
1647347700000|2022-03-15 12:35:00|286.96|284.06|286.85|283.95|286.97|284.07|286.65|283.75|494
1647348000000|2022-03-15 12:40:00|286.86|283.96|286.66|283.76|286.86|283.96|286.38|283.48|525
1647348300000|2022-03-15 12:45:00|286.65|283.75|286.57|283.67|286.67|283.77|286.45|283.55|414
1647348600000|2022-03-15 12:50:00|286.56|283.66|286.68|283.78|286.74|283.84|286.39|283.49|348
1647348900000|2022-03-15 12:55:00|286.71|283.81|286.82|283.92|286.87|283.97|286.68|283.78|369
1647349200000|2022-03-15 13:00:00|286.83|283.93|286.45|283.55|286.85|283.95|286.39|283.49|399
1647349500000|2022-03-15 13:05:00|286.44|283.54|286.38|283.48|286.53|283.63|286.16|283.26|408
1647349800000|2022-03-15 13:10:00|286.4|283.5|286.11|283.21|286.55|283.65|286.11|283.21|394
1647350100000|2022-03-15 13:15:00|286.13|283.23|285.62|282.72|286.17|283.27|285.58|282.68|430
1647350400000|2022-03-15 13:20:00|285.61|282.71|285.51|282.61|285.84|282.94|285.45|282.55|462
1647350700000|2022-03-15 13:25:00|285.52|282.62|285.64|282.74|285.65|282.75|285.47|282.57|429
1647351000000|2022-03-15 13:30:00|285.63|282.73|285.45|282.55|285.91|283.01|285.34|282.44|571
1647351300000|2022-03-15 13:35:00|285.47|282.57|284.97|282.07|285.78|282.88|284.66|281.76|607
1647351600000|2022-03-15 13:40:00|285.02|282.12|283.58|280.68|285.21|282.31|283.23|280.33|703
1647351900000|2022-03-15 13:45:00|283.59|280.69|283.64|280.74|283.84|280.94|283.23|280.33|515
1647352200000|2022-03-15 13:50:00|283.67|280.77|283.72|280.82|284.21|281.31|283.52|280.62|594
1647352500000|2022-03-15 13:55:00|283.71|280.81|284.06|281.16|284.19|281.29|283.7|280.8|541
1647352800000|2022-03-15 14:00:00|284.07|281.17|283.96|281.06|284.3|281.4|283.59|280.69|585
1647353100000|2022-03-15 14:05:00|283.99|281.09|284.07|281.17|284.87|281.97|283.92|281.02|595
1647353400000|2022-03-15 14:10:00|284.06|281.16|284.1|281.2|284.51|281.61|283.95|281.05|518
1647353700000|2022-03-15 14:15:00|284.17|281.27|283.6|280.7|284.17|281.27|283.2|280.3|612
1647354000000|2022-03-15 14:20:00|283.61|280.71|283.86|280.96|283.88|280.98|283.42|280.52|420
1647354300000|2022-03-15 14:25:00|283.87|280.97|285.23|282.33|285.25|282.35|283.86|280.96|528
1647354600000|2022-03-15 14:30:00|285.24|282.34|284.22|281.32|286.25|283.35|284.15|281.25|717
1647354900000|2022-03-15 14:35:00|284.21|281.31|285.09|282.19|285.29|282.39|284.21|281.31|598
1647355200000|2022-03-15 14:40:00|285.1|282.2|285.48|282.58|285.61|282.71|285.08|282.18|547
1647355500000|2022-03-15 14:45:00|285.49|282.59|285.78|282.88|285.78|282.88|285.1|282.2|596
1647355800000|2022-03-15 14:50:00|285.77|282.87|285.91|283.01|285.94|283.04|285.17|282.27|618
1647356100000|2022-03-15 14:55:00|285.95|283.05|285.59|282.69|285.98|283.08|285.4|282.5|520
1647356400000|2022-03-15 15:00:00|285.56|282.66|285.7|282.8|285.73|282.83|285.12|282.22|561
1647356700000|2022-03-15 15:05:00|285.76|282.86|286.12|283.22|286.13|283.23|285.68|282.78|402
1647357000000|2022-03-15 15:10:00|286.14|283.24|286.22|283.32|286.24|283.34|285.77|282.87|410
1647357300000|2022-03-15 15:15:00|286.23|283.33|286.58|283.68|286.58|283.68|286.03|283.13|394
1647357600000|2022-03-15 15:20:00|286.57|283.67|286.3|283.4|286.72|283.82|286.25|283.35|432
1647357900000|2022-03-15 15:25:00|286.29|283.39|286.66|283.76|286.7|283.8|286.2|283.3|422
1647358200000|2022-03-15 15:30:00|286.67|283.77|286.87|283.97|287.05|284.15|286.56|283.66|520
1647358500000|2022-03-15 15:35:00|286.86|283.96|288.52|285.62|288.85|285.95|286.83|283.93|597
1647358800000|2022-03-15 15:40:00|288.5|285.6|288.25|285.35|288.81|285.91|287.98|285.08|621
1647359100000|2022-03-15 15:45:00|288.26|285.36|288.31|285.41|288.48|285.58|287.91|285.01|580
1647359400000|2022-03-15 15:50:00|288.32|285.42|288.19|285.29|288.63|285.73|288.16|285.26|445
1647359700000|2022-03-15 15:55:00|288.21|285.31|287.51|284.61|288.23|285.33|286.96|284.06|607
1647360000000|2022-03-15 16:00:00|287.5|284.6|287.04|284.14|287.57|284.67|286.69|283.79|644
1647360300000|2022-03-15 16:05:00|287.03|284.13|288.03|285.13|288.34|285.44|286.88|283.98|595
1647360600000|2022-03-15 16:10:00|288.04|285.14|288.19|285.29|288.29|285.39|287.89|284.99|616
1647360900000|2022-03-15 16:15:00|288.17|285.27|289.05|286.15|289.52|286.62|288.08|285.18|653
1647361200000|2022-03-15 16:20:00|289.06|286.16|289.51|286.61|289.56|286.66|289|286.1|616
1647361500000|2022-03-15 16:25:00|289.48|286.58|289.63|286.73|289.76|286.86|289.31|286.41|630
1647361800000|2022-03-15 16:30:00|289.64|286.74|289.61|286.71|289.82|286.92|289.35|286.45|552
1647362100000|2022-03-15 16:35:00|289.63|286.73|289.9|287|290.5|287.6|289.42|286.52|701
1647362400000|2022-03-15 16:40:00|289.95|287.05|289.82|286.92|290.04|287.14|289.75|286.85|462
1647362700000|2022-03-15 16:45:00|289.83|286.93|290.55|287.65|291.07|288.17|289.81|286.91|728
1647363000000|2022-03-15 16:50:00|290.56|287.66|290.79|287.89|291|288.1|290.56|287.66|528
1647363300000|2022-03-15 16:55:00|290.78|287.88|291.14|288.24|291.58|288.68|290.58|287.68|525
1647363600000|2022-03-15 17:00:00|291.15|288.25|291.76|288.86|291.9|289|291.15|288.25|235
1647363900000|2022-03-15 17:05:00|291.75|288.85|291.35|288.45|292.11|289.21|290.88|287.98|513
1647364200000|2022-03-15 17:10:00|291.32|288.42|290.34|287.44|291.33|288.43|290.32|287.42|407
1647364500000|2022-03-15 17:15:00|290.33|287.43|290.27|287.37|290.8|287.9|290.25|287.35|507
1647364800000|2022-03-15 17:20:00|290.28|287.38|290.24|287.34|290.41|287.51|290.01|287.11|352
1647365100000|2022-03-15 17:25:00|290.23|287.33|290.18|287.28|290.41|287.51|290.12|287.22|338
1647365400000|2022-03-15 17:30:00|290.16|287.26|290.66|287.76|290.8|287.9|290.08|287.18|381
1647365700000|2022-03-15 17:35:00|290.67|287.77|290.84|287.94|291.08|288.18|290.67|287.77|259
1647366000000|2022-03-15 17:40:00|290.85|287.95|290.91|288.01|291.05|288.15|290.72|287.82|274
1647366300000|2022-03-15 17:45:00|290.9|288|291.32|288.42|291.53|288.63|290.7|287.8|496
1647366600000|2022-03-15 17:50:00|291.37|288.47|291.73|288.83|291.84|288.94|291.33|288.43|347
1647366900000|2022-03-15 17:55:00|291.72|288.82|291.87|288.97|292.02|289.12|291.69|288.79|357
1647367200000|2022-03-15 18:00:00|291.86|288.96|291.53|288.63|292.11|289.21|291.51|288.61|382
1647367500000|2022-03-15 18:05:00|291.55|288.65|291.65|288.75|291.84|288.94|291.48|288.58|379
1647367800000|2022-03-15 18:10:00|291.64|288.74|291.83|288.93|292.15|289.25|291.44|288.54|355
1647368100000|2022-03-15 18:15:00|291.84|288.94|291.6|288.7|291.88|288.98|291.59|288.69|354
1647368400000|2022-03-15 18:20:00|291.59|288.69|291.6|288.7|291.75|288.85|291.5|288.6|333
1647368700000|2022-03-15 18:25:00|291.58|288.68|291.29|288.39|292.06|289.16|291.27|288.37|316
1647369000000|2022-03-15 18:30:00|291.3|288.4|291.56|288.66|291.71|288.81|291.04|288.14|349
1647369300000|2022-03-15 18:35:00|291.55|288.65|291.44|288.54|291.6|288.7|291.25|288.35|365
1647369600000|2022-03-15 18:40:00|291.45|288.55|291.45|288.55|291.72|288.82|291.23|288.33|351
1647369900000|2022-03-15 18:45:00|291.44|288.54|291.65|288.75|292.14|289.24|291.3|288.4|371
1647370200000|2022-03-15 18:50:00|291.67|288.77|292.09|289.19|292.1|289.2|291.59|288.69|321
1647370500000|2022-03-15 18:55:00|292.08|289.18|293.18|290.28|293.36|290.46|291.94|289.04|454
1647370800000|2022-03-15 19:00:00|293.17|290.27|293.6|290.7|293.78|290.88|293.12|290.22|683
1647371100000|2022-03-15 19:05:00|293.61|290.71|293.07|290.17|293.73|290.83|292.6|289.7|645
1647371400000|2022-03-15 19:10:00|293.09|290.19|293.21|290.31|293.72|290.82|293.04|290.14|592
1647371700000|2022-03-15 19:15:00|293.26|290.36|293.74|290.84|294.22|291.32|293.14|290.24|535
1647372000000|2022-03-15 19:20:00|293.75|290.85|293.55|290.65|294.06|291.16|293.32|290.42|590
1647372300000|2022-03-15 19:25:00|293.56|290.66|293.59|290.69|293.59|290.69|293.27|290.37|365
1647372600000|2022-03-15 19:30:00|293.61|290.71|293.5|290.6|293.74|290.84|293.46|290.56|476
1647372900000|2022-03-15 19:35:00|293.49|290.59|293.5|290.6|293.71|290.81|293.38|290.48|469
1647373200000|2022-03-15 19:40:00|293.49|290.59|293.02|290.12|293.57|290.67|292.95|290.05|588
1647373500000|2022-03-15 19:45:00|293.03|290.13|292.8|289.9|293.18|290.28|292.62|289.72|447
1647373800000|2022-03-15 19:50:00|292.79|289.89|293.27|290.37|293.36|290.46|292.69|289.79|457
1647374100000|2022-03-15 19:55:00|293.26|290.36|293.12|290.22|293.27|290.37|292.76|289.86|663
1647374400000|2022-03-15 20:00:00|293.16|290.26|293.31|290.41|293.86|290.96|293.02|290.12|609
1647374700000|2022-03-15 20:05:00|293.32|290.42|292.57|289.67|293.4|290.5|292.53|289.63|642
1647375000000|2022-03-15 20:10:00|292.59|289.69|291.91|289.01|292.63|289.73|291.73|288.83|620
1647375300000|2022-03-15 20:15:00|291.94|289.04|291.37|288.47|292.04|289.14|291.26|288.36|567
1647375600000|2022-03-15 20:20:00|291.38|288.48|291.7|288.8|291.72|288.82|291.1|288.2|524
1647375900000|2022-03-15 20:25:00|291.71|288.81|291.71|288.81|292|289.1|291.62|288.72|477
1647376200000|2022-03-15 20:30:00|291.72|288.82|291.76|288.86|291.9|289|291.3|288.4|536
1647376500000|2022-03-15 20:35:00|291.75|288.85|291.9|289|291.95|289.05|291.44|288.54|497
1647376800000|2022-03-15 20:40:00|291.92|289.02|291.57|288.67|292.36|289.46|291.2|288.3|592
1647377100000|2022-03-15 20:45:00|291.59|288.69|291.35|288.45|291.77|288.87|291.23|288.33|591
1647377400000|2022-03-15 20:50:00|291.34|288.44|291.36|288.46|291.44|288.54|291.1|288.2|496
1647377700000|2022-03-15 20:55:00|291.33|288.43|291.27|288.37|291.41|288.51|291.06|288.16|510
1647378000000|2022-03-15 21:00:00|291.25|288.35|290.87|287.97|291.35|288.45|290.87|287.97|360
1647378300000|2022-03-15 21:05:00|290.79|287.89|290.44|287.54|290.92|288.02|290.04|287.14|562
1647378600000|2022-03-15 21:10:00|290.45|287.55|291.07|288.17|291.08|288.18|290.43|287.53|545
1647378900000|2022-03-15 21:15:00|291.05|288.15|291.42|288.52|291.59|288.69|291.02|288.12|532
1647379200000|2022-03-15 21:20:00|291.43|288.53|291.25|288.35|291.45|288.55|291.2|288.3|264
1647379500000|2022-03-15 21:25:00|291.26|288.36|291.74|288.84|291.75|288.85|291.12|288.22|296
1647379800000|2022-03-15 21:30:00|291.71|288.81|291.96|289.06|292.28|289.38|291.71|288.81|497
1647380100000|2022-03-15 21:35:00|291.94|289.04|292.16|289.26|292.25|289.35|291.88|288.98|321
1647380400000|2022-03-15 21:40:00|292.19|289.29|291.9|289|292.34|289.44|291.86|288.96|398
1647380700000|2022-03-15 21:45:00|291.89|288.99|292.61|289.71|292.63|289.73|291.89|288.99|435
1647381000000|2022-03-15 21:50:00|292.63|289.73|292.71|289.81|292.86|289.96|292.51|289.61|288
1647381300000|2022-03-15 21:55:00|292.7|289.8|292.81|289.91|292.83|289.93|292.58|289.68|278
1647381600000|2022-03-15 22:00:00|292.82|289.92|292.75|289.85|293.08|290.18|292.45|289.55|350
1647381900000|2022-03-15 22:05:00|292.73|289.83|293.21|290.31|293.23|290.33|292.65|289.75|246
1647382200000|2022-03-15 22:10:00|293.24|290.34|292.89|289.99|293.69|290.79|292.83|289.93|417
1647382500000|2022-03-15 22:15:00|292.88|289.98|292.59|289.69|293.05|290.15|292.29|289.39|417
1647382800000|2022-03-15 22:20:00|292.58|289.68|292.16|289.26|292.64|289.74|292.12|289.22|352
1647383100000|2022-03-15 22:25:00|292.17|289.27|292.43|289.53|292.54|289.64|292.02|289.12|363
1647383400000|2022-03-15 22:30:00|292.42|289.52|291.07|288.17|292.42|289.52|290.6|287.7|582
1647383700000|2022-03-15 22:35:00|291.05|288.15|290.91|288.01|291.16|288.26|290.63|287.73|592
1647384000000|2022-03-15 22:40:00|290.94|288.04|291|288.1|291.18|288.28|290.91|288.01|454
1647384300000|2022-03-15 22:45:00|291.01|288.11|291.44|288.54|291.57|288.67|291|288.1|445
1647384600000|2022-03-15 22:50:00|291.45|288.55|291.38|288.48|291.69|288.79|291.33|288.43|336
1647384900000|2022-03-15 22:55:00|291.37|288.47|291.42|288.52|291.6|288.7|291.29|288.39|345
1647385200000|2022-03-15 23:00:00|291.41|288.51|291.64|288.74|292.12|289.22|291.36|288.46|507
1647385500000|2022-03-15 23:05:00|291.65|288.75|291.69|288.79|291.79|288.89|291.35|288.45|485
1647385800000|2022-03-15 23:10:00|291.71|288.81|290.49|287.59|291.72|288.82|290.19|287.29|468
1647386100000|2022-03-15 23:15:00|290.51|287.61|290.42|287.52|290.97|288.07|290.37|287.47|535
1647386400000|2022-03-15 23:20:00|290.44|287.54|290.57|287.67|290.85|287.95|290.37|287.47|567
1647386700000|2022-03-15 23:25:00|290.55|287.65|291.01|288.11|291.37|288.47|290.5|287.6|402
1647387000000|2022-03-15 23:30:00|291.03|288.13|291.33|288.43|291.35|288.45|290.93|288.03|301
1647387300000|2022-03-15 23:35:00|291.34|288.44|291.66|288.76|291.91|289.01|291.19|288.29|425
1647387600000|2022-03-15 23:40:00|291.67|288.77|292|289.1|292.22|289.32|291.59|288.69|397
1647387900000|2022-03-15 23:45:00|291.99|289.09|291.35|288.45|292.22|289.32|291.31|288.41|340
1647388200000|2022-03-15 23:50:00|291.31|288.41|290.79|287.89|291.39|288.49|290.79|287.89|274
1647388500000|2022-03-15 23:55:00|290.86|287.96|290.85|287.95|291.34|288.44|290.79|287.89|444
1647388800000|2022-03-16 00:00:00|290.81|287.91|291.03|288.13|291.29|288.39|290.8|287.9|379
1647389100000|2022-03-16 00:05:00|291.04|288.14|291.3|288.4|291.57|288.67|290.37|287.47|437
1647389400000|2022-03-16 00:10:00|291.31|288.41|291.35|288.45|291.55|288.65|291.07|288.17|326
1647389700000|2022-03-16 00:15:00|291.37|288.47|290.69|287.79|291.37|288.47|290.52|287.62|409
1647390000000|2022-03-16 00:20:00|290.68|287.78|289.65|286.75|290.87|287.97|289.1|286.2|553
1647390300000|2022-03-16 00:25:00|289.66|286.76|291.27|288.37|291.38|288.48|289.61|286.71|624
1647390600000|2022-03-16 00:30:00|291.28|288.38|292.66|289.76|292.92|290.02|290.98|288.08|612
1647390900000|2022-03-16 00:35:00|292.65|289.75|292.01|289.11|292.66|289.76|291.93|289.03|613
1647391200000|2022-03-16 00:40:00|292|289.1|292.47|289.57|292.92|290.02|292|289.1|553
1647391500000|2022-03-16 00:45:00|292.49|289.59|292.47|289.57|292.7|289.8|292.16|289.26|520
1647391800000|2022-03-16 00:50:00|292.43|289.53|292.52|289.62|293.01|290.11|292.43|289.53|603
1647392100000|2022-03-16 00:55:00|292.53|289.63|292.08|289.18|292.55|289.65|291.9|289|481
1647392400000|2022-03-16 01:00:00|292.09|289.19|292.59|289.69|292.6|289.7|291.97|289.07|620
1647392700000|2022-03-16 01:05:00|292.6|289.7|293.17|290.27|293.19|290.29|292.56|289.66|519
1647393000000|2022-03-16 01:10:00|293.18|290.28|293.52|290.62|293.57|290.67|292.95|290.05|395
1647393300000|2022-03-16 01:15:00|293.51|290.61|293.63|290.73|293.93|291.03|293.51|290.61|454
1647393600000|2022-03-16 01:20:00|293.65|290.75|293.8|290.9|293.8|290.9|293.49|290.59|359
1647393900000|2022-03-16 01:25:00|293.78|290.88|293.5|290.6|293.83|290.93|293.39|290.49|331
1647394200000|2022-03-16 01:30:00|293.51|290.61|293.26|290.36|293.81|290.91|293.26|290.36|405
1647394500000|2022-03-16 01:35:00|293.27|290.37|293.33|290.43|293.63|290.73|293.2|290.3|477
1647394800000|2022-03-16 01:40:00|293.36|290.46|293.71|290.81|294.58|291.68|292.86|289.96|559
1647395100000|2022-03-16 01:45:00|293.72|290.82|295.24|292.34|295.62|292.72|293.64|290.74|739
1647395400000|2022-03-16 01:50:00|295.27|292.37|294.55|291.65|295.27|292.37|294.42|291.52|566
1647395700000|2022-03-16 01:55:00|294.54|291.64|294.49|291.59|294.59|291.69|293.76|290.86|632
1647396000000|2022-03-16 02:00:00|294.47|291.57|295.23|292.33|295.3|292.4|294.1|291.2|586
1647396300000|2022-03-16 02:05:00|295.22|292.32|300.29|297.39|302.5|299.6|295.11|292.21|869
1647396600000|2022-03-16 02:10:00|300.35|297.45|302.18|299.28|303.7|300.8|300.35|297.45|927
1647396900000|2022-03-16 02:15:00|302.19|299.29|302.31|299.41|303.67|300.77|301.01|298.11|935
1647397200000|2022-03-16 02:20:00|302.24|299.34|302.24|299.34|302.86|299.96|301.42|298.52|795
1647397500000|2022-03-16 02:25:00|302.25|299.35|301.23|298.33|302.26|299.36|301|298.1|857
1647397800000|2022-03-16 02:30:00|301.24|298.34|303.02|300.12|303.29|300.39|301.16|298.26|802
1647398100000|2022-03-16 02:35:00|303.03|300.13|302.61|299.71|303.09|300.19|302.19|299.29|716
1647398400000|2022-03-16 02:40:00|302.65|299.75|302.37|299.47|303.09|300.19|302.18|299.28|633
1647398700000|2022-03-16 02:45:00|302.43|299.53|302.2|299.3|302.6|299.7|301.82|298.92|616
1647399000000|2022-03-16 02:50:00|302.15|299.25|301.79|298.89|302.33|299.43|301.78|298.88|496
1647399300000|2022-03-16 02:55:00|301.78|298.88|301.51|298.61|301.78|298.88|300.98|298.08|657
1647399600000|2022-03-16 03:00:00|301.55|298.65|301.37|298.47|301.8|298.9|301.34|298.44|492
1647399900000|2022-03-16 03:05:00|301.35|298.45|301.29|298.39|301.51|298.61|301.15|298.25|452
1647400200000|2022-03-16 03:10:00|301.27|298.37|295.07|292.17|301.32|298.42|294.88|291.98|762
1647400500000|2022-03-16 03:15:00|295.02|292.12|295.82|292.92|296.61|293.71|294.28|291.38|867
1647400800000|2022-03-16 03:20:00|295.84|292.94|296.57|293.67|297.13|294.23|295.59|292.69|753
1647401100000|2022-03-16 03:25:00|296.5|293.6|296.54|293.64|297.28|294.38|296.46|293.56|623
1647401400000|2022-03-16 03:30:00|296.55|293.65|295.32|292.42|296.65|293.75|295.17|292.27|698
1647401700000|2022-03-16 03:35:00|295.33|292.43|294.16|291.26|295.56|292.66|293.78|290.88|699
1647402000000|2022-03-16 03:40:00|294.12|291.22|293.38|290.48|294.56|291.66|291.92|289.02|848
1647402300000|2022-03-16 03:45:00|293.37|290.47|293.51|290.61|294.76|291.86|293.37|290.47|691
1647402600000|2022-03-16 03:50:00|293.53|290.63|292.37|289.47|293.7|290.8|292.29|289.39|773
1647402900000|2022-03-16 03:55:00|292.36|289.46|292.14|289.24|292.94|290.04|292.12|289.22|654
1647403200000|2022-03-16 04:00:00|292.18|289.28|292.44|289.54|292.44|289.54|291.05|288.15|713
1647403500000|2022-03-16 04:05:00|292.45|289.55|292.27|289.37|292.51|289.61|291.98|289.08|606
1647403800000|2022-03-16 04:10:00|292.28|289.38|291.3|288.4|292.51|289.61|291.29|288.39|499
1647404100000|2022-03-16 04:15:00|291.31|288.41|290.87|287.97|291.4|288.5|290.37|287.47|694
1647404400000|2022-03-16 04:20:00|290.88|287.98|289.93|287.03|290.93|288.03|289.59|286.69|593
1647404700000|2022-03-16 04:25:00|290|287.1|290.4|287.5|290.52|287.62|289.79|286.89|624
1647405000000|2022-03-16 04:30:00|290.39|287.49|290.29|287.39|290.47|287.57|289.84|286.94|685
1647405300000|2022-03-16 04:35:00|290.3|287.4|290.43|287.53|290.48|287.58|290|287.1|635
1647405600000|2022-03-16 04:40:00|290.46|287.56|290.18|287.28|290.53|287.63|289.9|287|598
1647405900000|2022-03-16 04:45:00|290.16|287.26|290.68|287.78|290.77|287.87|290.16|287.26|593
1647406200000|2022-03-16 04:50:00|290.7|287.8|290.77|287.87|290.92|288.02|290.5|287.6|524
1647406500000|2022-03-16 04:55:00|290.75|287.85|290.45|287.55|290.79|287.89|290.26|287.36|446
1647406800000|2022-03-16 05:00:00|290.43|287.53|288.66|285.76|290.56|287.66|288.58|285.68|594
1647407100000|2022-03-16 05:05:00|288.64|285.74|289.84|286.94|289.87|286.97|288.61|285.71|530
1647407400000|2022-03-16 05:10:00|289.85|286.95|289.74|286.84|289.94|287.04|289.39|286.49|572
1647407700000|2022-03-16 05:15:00|289.75|286.85|289.39|286.49|289.82|286.92|289.28|286.38|587
1647408000000|2022-03-16 05:20:00|289.37|286.47|289.14|286.24|289.44|286.54|288.8|285.9|520
1647408300000|2022-03-16 05:25:00|289.13|286.23|289.1|286.2|289.18|286.28|288.82|285.92|486
1647408600000|2022-03-16 05:30:00|289.11|286.21|289.16|286.26|289.36|286.46|288.77|285.87|546
1647408900000|2022-03-16 05:35:00|289.17|286.27|289.92|287.02|289.96|287.06|289.11|286.21|544
1647409200000|2022-03-16 05:40:00|289.91|287.01|290.64|287.74|290.78|287.88|289.89|286.99|652
1647409500000|2022-03-16 05:45:00|290.63|287.73|290.62|287.72|291.01|288.11|290.6|287.7|642
1647409800000|2022-03-16 05:50:00|290.63|287.73|290.9|288|291|288.1|290.61|287.71|435
1647410100000|2022-03-16 05:55:00|290.89|287.99|290.84|287.94|291.07|288.17|290.69|287.79|471
1647410400000|2022-03-16 06:00:00|290.83|287.93|290.71|287.81|290.83|287.93|290.32|287.42|371
1647410700000|2022-03-16 06:05:00|290.72|287.82|290.88|287.98|291.04|288.14|290.72|287.82|596
1647411000000|2022-03-16 06:10:00|290.85|287.95|291.14|288.24|291.39|288.49|290.84|287.94|563
1647411300000|2022-03-16 06:15:00|291.15|288.25|291.69|288.79|292.09|289.19|291.13|288.23|613
1647411600000|2022-03-16 06:20:00|291.7|288.8|291.65|288.75|291.72|288.82|291.47|288.57|508
1647411900000|2022-03-16 06:25:00|291.67|288.77|290.92|288.02|291.68|288.78|290.81|287.91|560
1647412200000|2022-03-16 06:30:00|290.95|288.05|291.26|288.36|291.37|288.47|290.9|288|552
1647412500000|2022-03-16 06:35:00|291.27|288.37|291.52|288.62|291.62|288.72|291.06|288.16|515
1647412800000|2022-03-16 06:40:00|291.49|288.59|291.77|288.87|291.89|288.99|291.36|288.46|563
1647413100000|2022-03-16 06:45:00|291.76|288.86|291.69|288.79|291.82|288.92|290.91|288.01|617
1647413400000|2022-03-16 06:50:00|291.68|288.78|291.57|288.67|291.76|288.86|291.44|288.54|480
1647413700000|2022-03-16 06:55:00|291.58|288.68|291.68|288.78|291.78|288.88|291.26|288.36|521
1647414000000|2022-03-16 07:00:00|291.69|288.79|290.91|288.01|291.71|288.81|290.85|287.95|608
1647414300000|2022-03-16 07:05:00|290.92|288.02|290.7|287.8|291.03|288.13|290.54|287.64|606
1647414600000|2022-03-16 07:10:00|290.69|287.79|290.94|288.04|290.96|288.06|290.61|287.71|435
1647414900000|2022-03-16 07:15:00|290.93|288.03|290.54|287.64|290.98|288.08|290.46|287.56|528
1647415200000|2022-03-16 07:20:00|290.55|287.65|290.03|287.13|290.8|287.9|290.03|287.13|603
1647415500000|2022-03-16 07:25:00|290.06|287.16|289.43|286.53|291.39|288.49|289.21|286.31|677
1647415800000|2022-03-16 07:30:00|289.34|286.44|291.3|288.4|291.3|288.4|288.88|285.98|670
1647416100000|2022-03-16 07:35:00|291.33|288.43|291.42|288.52|291.99|289.09|290.98|288.08|481
1647416400000|2022-03-16 07:40:00|291.4|288.5|291.07|288.17|291.4|288.5|290.76|287.86|352
1647416700000|2022-03-16 07:45:00|291.05|288.15|291.47|288.57|291.61|288.71|291.05|288.15|442
1647417000000|2022-03-16 07:50:00|291.48|288.58|291.44|288.54|291.7|288.8|291.32|288.42|506
1647417300000|2022-03-16 07:55:00|291.45|288.55|291.42|288.52|291.46|288.56|291.1|288.2|396
1647417600000|2022-03-16 08:00:00|291.44|288.54|291.44|288.54|291.79|288.89|291.14|288.24|497
1647417900000|2022-03-16 08:05:00|291.43|288.53|292.63|289.73|292.64|289.74|291.32|288.42|476
1647418200000|2022-03-16 08:10:00|292.62|289.72|292.27|289.37|292.65|289.75|291.81|288.91|624
1647418500000|2022-03-16 08:15:00|292.28|289.38|292.5|289.6|292.69|289.79|291.95|289.05|657
1647418800000|2022-03-16 08:20:00|292.51|289.61|292.1|289.2|292.56|289.66|291.9|289|551
1647419100000|2022-03-16 08:25:00|292.12|289.22|292.19|289.29|292.35|289.45|291.83|288.93|480
1647419400000|2022-03-16 08:30:00|292.18|289.28|292.21|289.31|292.35|289.45|291.79|288.89|556
1647419700000|2022-03-16 08:35:00|292.22|289.32|294.5|291.6|294.82|291.92|292.06|289.16|661
1647420000000|2022-03-16 08:40:00|294.58|291.68|293.43|290.53|295.02|292.12|292.36|289.46|872
1647420300000|2022-03-16 08:45:00|293.44|290.54|293.61|290.71|294.59|291.69|292.86|289.96|829
1647420600000|2022-03-16 08:50:00|293.58|290.68|294.14|291.24|296.19|293.29|292.89|289.99|827
1647420900000|2022-03-16 08:55:00|294.11|291.21|294.39|291.49|294.97|292.07|293.1|290.2|795
1647421200000|2022-03-16 09:00:00|294.4|291.5|295.11|292.21|295.55|292.65|294.34|291.44|575
1647421500000|2022-03-16 09:05:00|295.06|292.16|294.35|291.45|295.86|292.96|293.74|290.84|725
1647421800000|2022-03-16 09:10:00|294.34|291.44|294.59|291.69|294.99|292.09|294.09|291.19|635
1647422100000|2022-03-16 09:15:00|294.57|291.67|294.33|291.43|294.94|292.04|294.26|291.36|567
1647422400000|2022-03-16 09:20:00|294.32|291.42|294.68|291.78|294.8|291.9|294.31|291.41|463
1647422700000|2022-03-16 09:25:00|294.7|291.8|294.84|291.94|295|292.1|294.56|291.66|451
1647423000000|2022-03-16 09:30:00|294.85|291.95|294.28|291.38|295.13|292.23|294.24|291.34|513
1647423300000|2022-03-16 09:35:00|294.27|291.37|293.51|290.61|294.33|291.43|293.5|290.6|438
1647423600000|2022-03-16 09:40:00|293.49|290.59|293.25|290.35|293.86|290.96|293.24|290.34|415
1647423900000|2022-03-16 09:45:00|293.26|290.36|294.32|291.42|294.58|291.68|293.2|290.3|416
1647424200000|2022-03-16 09:50:00|294.31|291.41|294.74|291.84|294.85|291.95|294.28|291.38|522
1647424500000|2022-03-16 09:55:00|294.73|291.83|294.72|291.82|294.94|292.04|294.65|291.75|557
1647424800000|2022-03-16 10:00:00|294.69|291.79|294.4|291.5|294.99|292.09|294.35|291.45|602
1647425100000|2022-03-16 10:05:00|294.41|291.51|294.07|291.17|294.5|291.6|294|291.1|497
1647425400000|2022-03-16 10:10:00|294.06|291.16|294.63|291.73|294.79|291.89|294.05|291.15|518
1647425700000|2022-03-16 10:15:00|294.62|291.72|294.75|291.85|295.47|292.57|294.6|291.7|570
1647426000000|2022-03-16 10:20:00|294.74|291.84|294.52|291.62|294.77|291.87|294.45|291.55|457
1647426300000|2022-03-16 10:25:00|294.53|291.63|294.14|291.24|294.58|291.68|294.12|291.22|496
1647426600000|2022-03-16 10:30:00|294.13|291.23|293.87|290.97|294.38|291.48|293.85|290.95|528
1647426900000|2022-03-16 10:35:00|293.86|290.96|293.6|290.7|294.02|291.12|293.27|290.37|661
1647427200000|2022-03-16 10:40:00|293.55|290.65|293.74|290.84|293.87|290.97|293.52|290.62|480
1647427500000|2022-03-16 10:45:00|293.73|290.83|293.71|290.81|294.02|291.12|293.68|290.78|431
1647427800000|2022-03-16 10:50:00|293.7|290.8|293.45|290.55|293.72|290.82|293.26|290.36|464
1647428100000|2022-03-16 10:55:00|293.51|290.61|293.26|290.36|293.51|290.61|293.2|290.3|523
1647428400000|2022-03-16 11:00:00|293.25|290.35|292.47|289.57|293.62|290.72|292.47|289.57|560
1647428700000|2022-03-16 11:05:00|292.51|289.61|292.63|289.73|292.75|289.85|292.4|289.5|604
1647429000000|2022-03-16 11:10:00|292.62|289.72|292.64|289.74|292.83|289.93|292.38|289.48|605
1647429300000|2022-03-16 11:15:00|292.61|289.71|292.81|289.91|293.45|290.55|292.43|289.53|630
1647429600000|2022-03-16 11:20:00|292.82|289.92|292.93|290.03|293.08|290.18|292.46|289.56|580
1647429900000|2022-03-16 11:25:00|292.92|290.02|293.21|290.31|293.22|290.32|292.83|289.93|527
1647430200000|2022-03-16 11:30:00|293.2|290.3|293.84|290.94|293.87|290.97|293.11|290.21|576
1647430500000|2022-03-16 11:35:00|293.85|290.95|293.44|290.54|294|291.1|293.22|290.32|668
1647430800000|2022-03-16 11:40:00|293.42|290.52|293.79|290.89|293.94|291.04|293.38|290.48|601
1647431100000|2022-03-16 11:45:00|293.77|290.87|293.7|290.8|294.16|291.26|293.62|290.72|579
1647431400000|2022-03-16 11:50:00|293.69|290.79|293.99|291.09|294.09|291.19|293.63|290.73|508
1647431700000|2022-03-16 11:55:00|293.98|291.08|293.62|290.72|294.01|291.11|293.49|290.59|572
1647432000000|2022-03-16 12:00:00|293.61|290.71|293.94|291.04|294.17|291.27|293.6|290.7|666
1647432300000|2022-03-16 12:05:00|293.93|291.03|293.71|290.81|294.04|291.14|293.61|290.71|599
1647432600000|2022-03-16 12:10:00|293.74|290.84|293.22|290.32|293.76|290.86|293.13|290.23|593
1647432900000|2022-03-16 12:15:00|293.24|290.34|292.97|290.07|293.55|290.65|292.92|290.02|548
1647433200000|2022-03-16 12:20:00|292.98|290.08|292.99|290.09|293.15|290.25|292.64|289.74|583
1647433500000|2022-03-16 12:25:00|292.98|290.08|292.96|290.06|293.24|290.34|292.89|289.99|517
1647433800000|2022-03-16 12:30:00|292.97|290.07|292.64|289.74|293.28|290.38|292.6|289.7|562
1647434100000|2022-03-16 12:35:00|292.65|289.75|292.52|289.62|292.69|289.79|292.32|289.42|587
1647434400000|2022-03-16 12:40:00|292.55|289.65|292.54|289.64|292.68|289.78|292.48|289.58|586
1647434700000|2022-03-16 12:45:00|292.53|289.63|292.42|289.52|292.65|289.75|292.23|289.33|664
1647435000000|2022-03-16 12:50:00|292.43|289.53|292.44|289.54|292.68|289.78|292.27|289.37|539
1647435300000|2022-03-16 12:55:00|292.43|289.53|292.16|289.26|292.6|289.7|292.15|289.25|511
1647435600000|2022-03-16 13:00:00|292.15|289.25|292.26|289.36|292.39|289.49|292.13|289.23|526
1647435900000|2022-03-16 13:05:00|292.29|289.39|291.44|288.54|292.29|289.39|291.23|288.33|712
1647436200000|2022-03-16 13:10:00|291.45|288.55|291.41|288.51|291.62|288.72|291.28|288.38|559
1647436500000|2022-03-16 13:15:00|291.42|288.52|291.85|288.95|291.89|288.99|291.33|288.43|518
1647436800000|2022-03-16 13:20:00|291.84|288.94|292.08|289.18|292.11|289.21|291.72|288.82|572
1647437100000|2022-03-16 13:25:00|292.11|289.21|292|289.1|292.2|289.3|291.7|288.8|608
1647437400000|2022-03-16 13:30:00|292.01|289.11|292.25|289.35|292.77|289.87|291.37|288.47|786
1647437700000|2022-03-16 13:35:00|292.28|289.38|292.56|289.66|292.93|290.03|292.26|289.36|728
1647438000000|2022-03-16 13:40:00|292.54|289.64|292.3|289.4|292.78|289.88|292.05|289.15|654
1647438300000|2022-03-16 13:45:00|292.37|289.47|292.45|289.55|292.76|289.86|292.3|289.4|607
1647438600000|2022-03-16 13:50:00|292.44|289.54|292.53|289.63|292.72|289.82|292.42|289.52|532
1647438900000|2022-03-16 13:55:00|292.52|289.62|292.49|289.59|292.8|289.9|292.24|289.34|673
1647439200000|2022-03-16 14:00:00|292.44|289.54|292.1|289.2|293.88|290.98|291.96|289.06|801
1647439500000|2022-03-16 14:05:00|292.13|289.23|292.48|289.58|292.76|289.86|292.07|289.17|616
1647439800000|2022-03-16 14:10:00|292.47|289.57|293.5|290.6|293.66|290.76|292.42|289.52|722
1647440100000|2022-03-16 14:15:00|293.52|290.62|293.83|290.93|295.54|292.64|293.5|290.6|904
1647440400000|2022-03-16 14:20:00|293.82|290.92|294.38|291.48|294.84|291.94|293.71|290.81|742
1647440700000|2022-03-16 14:25:00|294.36|291.46|294.6|291.7|294.83|291.93|294.3|291.4|635
1647441000000|2022-03-16 14:30:00|294.61|291.71|294.84|291.94|295.13|292.23|294.3|291.4|626
1647441300000|2022-03-16 14:35:00|294.82|291.92|294.97|292.07|295.04|292.14|294.57|291.67|545
1647441600000|2022-03-16 14:40:00|294.99|292.09|293.77|290.87|295.31|292.41|293.29|290.39|719
1647441900000|2022-03-16 14:45:00|293.76|290.86|294.06|291.16|294.24|291.34|293.55|290.65|607
1647442200000|2022-03-16 14:50:00|294.05|291.15|294.79|291.89|294.85|291.95|294|291.1|576
1647442500000|2022-03-16 14:55:00|294.78|291.88|294.81|291.91|294.89|291.99|294.23|291.33|545
1647442800000|2022-03-16 15:00:00|294.82|291.92|295.13|292.23|295.28|292.38|294.3|291.4|621
1647443100000|2022-03-16 15:05:00|295.11|292.21|294.74|291.84|295.47|292.57|294.62|291.72|519
1647443400000|2022-03-16 15:10:00|294.75|291.85|295.33|292.43|295.4|292.5|294.67|291.77|478
1647443700000|2022-03-16 15:15:00|295.38|292.48|295.08|292.18|295.42|292.52|294.75|291.85|508
1647444000000|2022-03-16 15:20:00|295.07|292.17|294.92|292.02|295.14|292.24|294.76|291.86|504
1647444300000|2022-03-16 15:25:00|294.91|292.01|294.83|291.93|295.04|292.14|294.78|291.88|428
1647444600000|2022-03-16 15:30:00|294.84|291.94|294.47|291.57|294.9|292|294.32|291.42|345
1647444900000|2022-03-16 15:35:00|294.45|291.55|293.76|290.86|294.5|291.6|293.76|290.86|558
1647445200000|2022-03-16 15:40:00|293.84|290.94|293.74|290.84|293.9|291|293.56|290.66|569
1647445500000|2022-03-16 15:45:00|293.72|290.82|293.71|290.81|293.76|290.86|293.39|290.49|451
1647445800000|2022-03-16 15:50:00|293.67|290.77|294.21|291.31|294.24|291.34|293.64|290.74|436
1647446100000|2022-03-16 15:55:00|294.2|291.3|294.51|291.61|294.54|291.64|294|291.1|561
1647446400000|2022-03-16 16:00:00|294.52|291.62|295.51|292.61|295.63|292.73|294.41|291.51|699
1647446700000|2022-03-16 16:05:00|295.5|292.6|295.3|292.4|295.57|292.67|295.07|292.17|564
1647447000000|2022-03-16 16:10:00|295.29|292.39|295.19|292.29|295.35|292.45|295.05|292.15|531
1647447300000|2022-03-16 16:15:00|295.18|292.28|294.9|292|295.18|292.28|294.86|291.96|473
1647447600000|2022-03-16 16:20:00|294.92|292.02|293.15|290.25|294.93|292.03|292.78|289.88|689
1647447900000|2022-03-16 16:25:00|293.13|290.23|292.34|289.44|293.17|290.27|292.2|289.3|795
1647448200000|2022-03-16 16:30:00|292.33|289.43|293.39|290.49|293.62|290.72|292.27|289.37|717
1647448500000|2022-03-16 16:35:00|293.38|290.48|293.3|290.4|293.48|290.58|293.19|290.29|582
1647448800000|2022-03-16 16:40:00|293.29|290.39|293.73|290.83|293.94|291.04|293.1|290.2|570
1647449100000|2022-03-16 16:45:00|293.72|290.82|293.08|290.18|293.84|290.94|292.84|289.94|606
1647449400000|2022-03-16 16:50:00|293.06|290.16|294.7|291.8|294.77|291.87|293.02|290.12|562
1647449700000|2022-03-16 16:55:00|294.71|291.81|294.4|291.5|294.73|291.83|294.02|291.12|463
1647450000000|2022-03-16 17:00:00|294.41|291.51|293.64|290.74|294.41|291.51|293.55|290.65|633
1647450300000|2022-03-16 17:05:00|293.61|290.71|293.49|290.59|293.91|291.01|293.21|290.31|668
1647450600000|2022-03-16 17:10:00|293.48|290.58|293.9|291|293.94|291.04|293.09|290.19|598
1647450900000|2022-03-16 17:15:00|293.86|290.96|293.85|290.95|294.15|291.25|293.78|290.88|567
1647451200000|2022-03-16 17:20:00|293.84|290.94|293.99|291.09|294.08|291.18|293.52|290.62|488
1647451500000|2022-03-16 17:25:00|293.98|291.08|294.35|291.45|294.54|291.64|293.82|290.92|524
1647451800000|2022-03-16 17:30:00|294.34|291.44|294.8|291.9|295.87|292.97|294.31|291.41|634
1647452100000|2022-03-16 17:35:00|294.79|291.89|294.88|291.98|295.17|292.27|294.55|291.65|582
1647452400000|2022-03-16 17:40:00|294.92|292.02|295.14|292.24|295.23|292.33|294.65|291.75|607
1647452700000|2022-03-16 17:45:00|295.13|292.23|294.72|291.82|295.19|292.29|294.61|291.71|555
1647453000000|2022-03-16 17:50:00|294.71|291.81|294.32|291.42|294.88|291.98|294.02|291.12|655
1647453300000|2022-03-16 17:55:00|294.27|291.37|294.23|291.33|294.3|291.4|293.59|290.69|641
1647453600000|2022-03-16 18:00:00|294.21|291.31|290.61|287.71|294.22|291.32|290.49|287.59|976
1647453900000|2022-03-16 18:05:00|290.6|287.7|290.18|287.28|291.69|288.79|289.14|286.24|901
1647454200000|2022-03-16 18:10:00|290.17|287.27|290.3|287.4|290.65|287.75|289.5|286.6|803
1647454500000|2022-03-16 18:15:00|290.31|287.41|291.13|288.23|291.64|288.74|290.19|287.29|726
1647454800000|2022-03-16 18:20:00|291.14|288.24|289.78|286.88|291.41|288.51|289.72|286.82|695
1647455100000|2022-03-16 18:25:00|289.8|286.9|289.71|286.81|290.51|287.61|289.63|286.73|673
1647455400000|2022-03-16 18:30:00|289.7|286.8|289.27|286.37|289.7|286.8|288.07|285.17|823
1647455700000|2022-03-16 18:35:00|289.26|286.36|290.82|287.92|290.89|287.99|288.86|285.96|836
1647456000000|2022-03-16 18:40:00|290.78|287.88|291.52|288.62|292.23|289.33|290.76|287.86|814
1647456300000|2022-03-16 18:45:00|291.53|288.63|291.04|288.14|292.15|289.25|290.91|288.01|675
1647456600000|2022-03-16 18:50:00|291.05|288.15|291.96|289.06|292.08|289.18|290.82|287.92|664
1647456900000|2022-03-16 18:55:00|291.99|289.09|292.75|289.85|293.22|290.32|291.97|289.07|638
1647457200000|2022-03-16 19:00:00|292.76|289.86|293.08|290.18|293.08|290.18|292.32|289.42|617
1647457500000|2022-03-16 19:05:00|293.07|290.17|293.79|290.89|293.79|290.89|292.8|289.9|625
1647457800000|2022-03-16 19:10:00|293.8|290.9|295.46|292.56|295.48|292.58|293.77|290.87|562
1647458100000|2022-03-16 19:15:00|295.47|292.57|296.47|293.57|296.86|293.96|295.36|292.46|752
1647458400000|2022-03-16 19:20:00|296.48|293.58|297.08|294.18|297.38|294.48|296.24|293.34|722
1647458700000|2022-03-16 19:25:00|297.07|294.17|297.51|294.61|298.52|295.62|297.07|294.17|748
1647459000000|2022-03-16 19:30:00|297.52|294.62|296.49|293.59|297.55|294.65|295.2|292.3|670
1647459300000|2022-03-16 19:35:00|296.48|293.58|295.83|292.93|296.52|293.62|295.7|292.8|537
1647459600000|2022-03-16 19:40:00|295.81|292.91|296.02|293.12|296.31|293.41|295.71|292.81|594
1647459900000|2022-03-16 19:45:00|296.03|293.13|297.13|294.23|297.2|294.3|295.89|292.99|615
1647460200000|2022-03-16 19:50:00|297.12|294.22|297.46|294.56|298.05|295.15|297.07|294.17|616
1647460500000|2022-03-16 19:55:00|297.47|294.57|297.97|295.07|297.98|295.08|297.27|294.37|549
1647460800000|2022-03-16 20:00:00|297.93|295.03|298.22|295.32|298.49|295.59|297.93|295.03|399
1647461100000|2022-03-16 20:05:00|298.24|295.34|299.5|296.6|299.62|296.72|298.22|295.32|556
1647461400000|2022-03-16 20:10:00|299.49|296.59|300.22|297.32|300.49|297.59|299.3|296.4|653
1647461700000|2022-03-16 20:15:00|300.21|297.31|299.35|296.45|300.21|297.31|298.21|295.31|666
1647462000000|2022-03-16 20:20:00|299.34|296.44|299.72|296.82|300.19|297.29|298.88|295.98|575
1647462300000|2022-03-16 20:25:00|299.71|296.81|300.33|297.43|300.36|297.46|299.52|296.62|586
1647462600000|2022-03-16 20:30:00|300.34|297.44|300.69|297.79|301.02|298.12|300.34|297.44|538
1647462900000|2022-03-16 20:35:00|300.68|297.78|301.68|298.78|301.71|298.81|300.62|297.72|380
1647463200000|2022-03-16 20:40:00|301.67|298.77|302.02|299.12|302.2|299.3|301.61|298.71|306
1647463500000|2022-03-16 20:45:00|302.03|299.13|301.92|299.02|302.1|299.2|301.73|298.83|360
1647463800000|2022-03-16 20:50:00|301.99|299.09|301.65|298.75|302.03|299.13|301.63|298.73|324
1647464100000|2022-03-16 20:55:00|301.68|298.78|301.44|298.54|301.73|298.83|301.29|298.39|259
1647464400000|2022-03-16 21:00:00|301.45|298.55|301.62|298.72|301.77|298.87|301.45|298.55|358
1647464700000|2022-03-16 21:05:00|301.63|298.73|301.68|298.78|301.84|298.94|301.6|298.7|486
1647465000000|2022-03-16 21:10:00|301.69|298.79|301.35|298.45|301.72|298.82|301.27|298.37|417
1647465300000|2022-03-16 21:15:00|301.34|298.44|300.76|297.86|301.38|298.48|300.7|297.8|575
1647465600000|2022-03-16 21:20:00|300.79|297.89|301.01|298.11|301.2|298.3|300.62|297.72|345
1647465900000|2022-03-16 21:25:00|301.02|298.12|300.35|297.45|301.02|298.12|300.34|297.44|410
1647466200000|2022-03-16 21:30:00|300.38|297.48|300.22|297.32|300.41|297.51|300.13|297.23|320
1647466500000|2022-03-16 21:35:00|300.23|297.33|299.64|296.74|300.26|297.36|299.64|296.74|430
1647466800000|2022-03-16 21:40:00|299.66|296.76|299.49|296.59|299.98|297.08|299.33|296.43|416
1647467100000|2022-03-16 21:45:00|299.5|296.6|300.09|297.19|300.27|297.37|299.49|296.59|467
1647467400000|2022-03-16 21:50:00|300.08|297.18|300.12|297.22|300.38|297.48|299.95|297.05|371
1647467700000|2022-03-16 21:55:00|300.11|297.21|299.86|296.96|300.17|297.27|299.76|296.86|277
1647468000000|2022-03-16 22:00:00|299.88|296.98|300.08|297.18|300.39|297.49|299.69|296.79|363
1647468300000|2022-03-16 22:05:00|300.09|297.19|299.93|297.03|300.2|297.3|299.8|296.9|240
1647468600000|2022-03-16 22:10:00|299.94|297.04|300.36|297.46|300.46|297.56|299.89|296.99|297
1647468900000|2022-03-16 22:15:00|300.35|297.45|299.84|296.94|300.42|297.52|299.81|296.91|261
1647469200000|2022-03-16 22:20:00|299.85|296.95|299.58|296.68|299.87|296.97|299.41|296.51|355
1647469500000|2022-03-16 22:25:00|299.63|296.73|299.66|296.76|299.73|296.83|299.42|296.52|353
1647469800000|2022-03-16 22:30:00|299.67|296.77|299.37|296.47|299.7|296.8|299.18|296.28|467
1647470100000|2022-03-16 22:35:00|299.36|296.46|298.91|296.01|299.61|296.71|298.91|296.01|495
1647470400000|2022-03-16 22:40:00|298.92|296.02|298.71|295.81|299.2|296.3|298.54|295.64|535
1647470700000|2022-03-16 22:45:00|298.72|295.82|298.89|295.99|299.21|296.31|298.51|295.61|496
1647471000000|2022-03-16 22:50:00|298.91|296.01|299.41|296.51|299.53|296.63|298.9|296|465
1647471300000|2022-03-16 22:55:00|299.39|296.49|299.38|296.48|299.48|296.58|299.28|296.38|413
1647471600000|2022-03-16 23:00:00|299.37|296.47|299.34|296.44|299.48|296.58|298.98|296.08|516
1647471900000|2022-03-16 23:05:00|299.33|296.43|299.39|296.49|299.77|296.87|299.31|296.41|345
1647472200000|2022-03-16 23:10:00|299.4|296.5|299.54|296.64|299.63|296.73|299.37|296.47|252
1647472500000|2022-03-16 23:15:00|299.56|296.66|300.12|297.22|300.23|297.33|299.53|296.63|442
1647472800000|2022-03-16 23:20:00|300.14|297.24|300.64|297.74|300.95|298.05|300.03|297.13|432
1647473100000|2022-03-16 23:25:00|300.63|297.73|301.01|298.11|301.06|298.16|300.38|297.48|514
1647473400000|2022-03-16 23:30:00|300.97|298.07|300.52|297.62|301.16|298.26|300.48|297.58|448
1647473700000|2022-03-16 23:35:00|300.53|297.63|300.89|297.99|300.94|298.04|300.49|297.59|410
1647474000000|2022-03-16 23:40:00|300.88|297.98|300.86|297.96|301.18|298.28|300.83|297.93|524
1647474300000|2022-03-16 23:45:00|300.85|297.95|300.68|297.78|300.9|298|300.57|297.67|458
1647474600000|2022-03-16 23:50:00|300.69|297.79|301.24|298.34|301.62|298.72|300.65|297.75|487
1647474900000|2022-03-16 23:55:00|301.22|298.32|301.37|298.47|301.45|298.55|301.19|298.29|492
1647475200000|2022-03-17 00:00:00|301.38|298.48|302.01|299.11|302.67|299.77|301.28|298.38|711
1647475500000|2022-03-17 00:05:00|302|299.1|300.74|297.84|302.02|299.12|300.55|297.65|669
1647475800000|2022-03-17 00:10:00|300.72|297.82|300.85|297.95|301.55|298.65|300.72|297.82|633
1647476100000|2022-03-17 00:15:00|300.87|297.97|301.47|298.57|301.5|298.6|300.73|297.83|652
1647476400000|2022-03-17 00:20:00|301.46|298.56|301.78|298.88|302.08|299.18|301.31|298.41|583
1647476700000|2022-03-17 00:25:00|301.77|298.87|301.31|298.41|301.82|298.92|301.28|298.38|530
1647477000000|2022-03-17 00:30:00|301.29|298.39|300.84|297.94|301.5|298.6|300.66|297.76|557
1647477300000|2022-03-17 00:35:00|300.82|297.92|300.63|297.73|301.02|298.12|300.62|297.72|493
1647477600000|2022-03-17 00:40:00|300.62|297.72|300.73|297.83|300.75|297.85|300.39|297.49|564
1647477900000|2022-03-17 00:45:00|300.74|297.84|300.62|297.72|301.01|298.11|300.54|297.64|500
1647478200000|2022-03-17 00:50:00|300.63|297.73|300.89|297.99|300.89|297.99|300.55|297.65|482
1647478500000|2022-03-17 00:55:00|300.91|298.01|301.1|298.2|301.2|298.3|300.75|297.85|567
1647478800000|2022-03-17 01:00:00|301.07|298.17|300.53|297.63|301.17|298.27|300.49|297.59|687
1647479100000|2022-03-17 01:05:00|300.52|297.62|299.97|297.07|300.63|297.73|299.87|296.97|645
1647479400000|2022-03-17 01:10:00|300.01|297.11|299.88|296.98|300.05|297.15|299.8|296.9|425
1647479700000|2022-03-17 01:15:00|299.87|296.97|299.81|296.91|300|297.1|299.72|296.82|427
1647480000000|2022-03-17 01:20:00|299.77|296.87|299.21|296.31|299.87|296.97|299.19|296.29|633
1647480300000|2022-03-17 01:25:00|299.2|296.3|299.92|297.02|300|297.1|299.16|296.26|614
1647480600000|2022-03-17 01:30:00|299.91|297.01|300.35|297.45|300.47|297.57|299.77|296.87|656
1647480900000|2022-03-17 01:35:00|300.34|297.44|300.18|297.28|300.39|297.49|300.03|297.13|586
1647481200000|2022-03-17 01:40:00|300.17|297.27|300.32|297.42|300.47|297.57|300.16|297.26|487
1647481500000|2022-03-17 01:45:00|300.31|297.41|301.53|298.63|302.19|299.29|300.31|297.41|678
1647481800000|2022-03-17 01:50:00|301.49|298.59|301.64|298.74|301.71|298.81|300.93|298.03|651
1647482100000|2022-03-17 01:55:00|301.63|298.73|301.93|299.03|302.05|299.15|301.4|298.5|586
1647482400000|2022-03-17 02:00:00|301.94|299.04|301.48|298.58|302.13|299.23|301.38|298.48|679
1647482700000|2022-03-17 02:05:00|301.47|298.57|301.27|298.37|301.52|298.62|301.04|298.14|548
1647483000000|2022-03-17 02:10:00|301.3|298.4|301.07|298.17|301.34|298.44|300.96|298.06|582
1647483300000|2022-03-17 02:15:00|301.06|298.16|300.49|297.59|301.1|298.2|300.42|297.52|613
1647483600000|2022-03-17 02:20:00|300.5|297.6|300.13|297.23|300.71|297.81|300.11|297.21|614
1647483900000|2022-03-17 02:25:00|300.11|297.21|300.49|297.59|300.5|297.6|299.95|297.05|604
1647484200000|2022-03-17 02:30:00|300.48|297.58|300.72|297.82|300.82|297.92|300.32|297.42|627
1647484500000|2022-03-17 02:35:00|300.69|297.79|300.86|297.96|301.31|298.41|300.59|297.69|572
1647484800000|2022-03-17 02:40:00|300.87|297.97|301.31|298.41|301.36|298.46|300.82|297.92|521
1647485100000|2022-03-17 02:45:00|301.3|298.4|301.65|298.75|301.72|298.82|301.2|298.3|586
1647485400000|2022-03-17 02:50:00|301.64|298.74|301.6|298.7|301.76|298.86|301.53|298.63|597
1647485700000|2022-03-17 02:55:00|301.59|298.69|301.72|298.82|301.77|298.87|301.43|298.53|489
1647486000000|2022-03-17 03:00:00|301.71|298.81|301.58|298.68|301.72|298.82|301.18|298.28|535
1647486300000|2022-03-17 03:05:00|301.57|298.67|301.17|298.27|301.6|298.7|301.07|298.17|559
1647486600000|2022-03-17 03:10:00|301.18|298.28|301.11|298.21|301.29|298.39|300.97|298.07|498
1647486900000|2022-03-17 03:15:00|301.12|298.22|301.15|298.25|301.38|298.48|301.1|298.2|556
1647487200000|2022-03-17 03:20:00|301.14|298.24|301.5|298.6|301.5|298.6|301.08|298.18|453
1647487500000|2022-03-17 03:25:00|301.49|298.59|301.37|298.47|301.49|298.59|301.16|298.26|520
1647487800000|2022-03-17 03:30:00|301.38|298.48|300.99|298.09|301.53|298.63|300.98|298.08|477
1647488100000|2022-03-17 03:35:00|300.98|298.08|301.26|298.36|301.37|298.47|300.92|298.02|493
1647488400000|2022-03-17 03:40:00|301.27|298.37|300.83|297.93|301.44|298.54|300.64|297.74|558
1647488700000|2022-03-17 03:45:00|300.82|297.92|300.75|297.85|300.83|297.93|300.44|297.54|523
1647489000000|2022-03-17 03:50:00|300.71|297.81|300.73|297.83|300.77|297.87|300.61|297.71|404
1647489300000|2022-03-17 03:55:00|300.74|297.84|300.65|297.75|300.85|297.95|300.56|297.66|426
1647489600000|2022-03-17 04:00:00|300.66|297.76|299.12|296.22|300.96|298.06|299.09|296.19|654
1647489900000|2022-03-17 04:05:00|299.13|296.23|298.72|295.82|299.17|296.27|298.7|295.8|594
1647490200000|2022-03-17 04:10:00|298.73|295.83|298.8|295.9|298.81|295.91|298.67|295.77|265
1647490500000|2022-03-17 04:15:00|298.79|295.89|298.93|296.03|299|296.1|298.75|295.85|368
1647490800000|2022-03-17 04:20:00|298.94|296.04|298.98|296.08|299.09|296.19|298.69|295.79|493
1647491100000|2022-03-17 04:25:00|298.97|296.07|298.67|295.77|299.06|296.16|298.66|295.76|405
1647491400000|2022-03-17 04:30:00|298.68|295.78|298.88|295.98|299.1|296.2|298.55|295.65|518
1647491700000|2022-03-17 04:35:00|298.89|295.99|298.95|296.05|298.97|296.07|298.56|295.66|438
1647492000000|2022-03-17 04:40:00|298.94|296.04|298.66|295.76|298.96|296.06|298.61|295.71|470
1647492300000|2022-03-17 04:45:00|298.67|295.77|298.95|296.05|298.98|296.08|298.62|295.72|557
1647492600000|2022-03-17 04:50:00|298.94|296.04|299.7|296.8|299.85|296.95|298.86|295.96|463
1647492900000|2022-03-17 04:55:00|299.71|296.81|300.21|297.31|300.27|297.37|299.51|296.61|606
1647493200000|2022-03-17 05:00:00|300.24|297.34|299.85|296.95|300.32|297.42|299.08|296.18|731
1647493500000|2022-03-17 05:05:00|299.83|296.93|299.9|297|300.06|297.16|299.62|296.72|585
1647493800000|2022-03-17 05:10:00|299.92|297.02|299.48|296.58|299.95|297.05|299.06|296.16|636
1647494100000|2022-03-17 05:15:00|299.5|296.6|299.37|296.47|299.56|296.66|299.36|296.46|398
1647494400000|2022-03-17 05:20:00|299.38|296.48|299.3|296.4|299.45|296.55|299.12|296.22|432
1647494700000|2022-03-17 05:25:00|299.29|296.39|299.01|296.11|299.35|296.45|298.84|295.94|327
1647495000000|2022-03-17 05:30:00|299.02|296.12|299.25|296.35|299.3|296.4|298.95|296.05|341
1647495300000|2022-03-17 05:35:00|299.26|296.36|299.1|296.2|299.26|296.36|298.83|295.93|301
1647495600000|2022-03-17 05:40:00|299.09|296.19|299.26|296.36|299.28|296.38|298.9|296|285
1647495900000|2022-03-17 05:45:00|299.24|296.34|298.98|296.08|299.25|296.35|298.86|295.96|453
1647496200000|2022-03-17 05:50:00|299|296.1|298.72|295.82|299.02|296.12|298.67|295.77|260
1647496500000|2022-03-17 05:55:00|298.71|295.81|298.52|295.62|298.78|295.88|298.47|295.57|292
1647496800000|2022-03-17 06:00:00|298.51|295.61|298.21|295.31|298.53|295.63|298.09|295.19|269
1647497100000|2022-03-17 06:05:00|298.27|295.37|298.2|295.3|298.27|295.37|298.05|295.15|329
1647497400000|2022-03-17 06:10:00|298.24|295.34|297.89|294.99|298.25|295.35|297.67|294.77|373
1647497700000|2022-03-17 06:15:00|297.88|294.98|298.12|295.22|298.18|295.28|297.71|294.81|475
1647498000000|2022-03-17 06:20:00|298.13|295.23|298.18|295.28|298.25|295.35|298.02|295.12|461
1647498300000|2022-03-17 06:25:00|298.17|295.27|297.72|294.82|298.3|295.4|297.69|294.79|470
1647498600000|2022-03-17 06:30:00|297.71|294.81|297.04|294.14|297.8|294.9|296.93|294.03|546
1647498900000|2022-03-17 06:35:00|297.03|294.13|297.37|294.47|297.6|294.7|297.01|294.11|387
1647499200000|2022-03-17 06:40:00|297.4|294.5|297.3|294.4|297.54|294.64|297.29|294.39|331
1647499500000|2022-03-17 06:45:00|297.29|294.39|296.46|293.56|297.31|294.41|295.98|293.08|522
1647499800000|2022-03-17 06:50:00|296.48|293.58|296.43|293.53|296.7|293.8|296.02|293.12|540
1647500100000|2022-03-17 06:55:00|296.44|293.54|296.96|294.06|297.01|294.11|296.43|293.53|434
1647500400000|2022-03-17 07:00:00|296.95|294.05|296.84|293.94|296.95|294.05|296.28|293.38|458
1647500700000|2022-03-17 07:05:00|296.9|294|297.14|294.24|297.32|294.42|296.88|293.98|443
1647501000000|2022-03-17 07:10:00|297.13|294.23|296.93|294.03|297.29|294.39|296.89|293.99|453
1647501300000|2022-03-17 07:15:00|296.94|294.04|297.09|294.19|297.27|294.37|296.89|293.99|479
1647501600000|2022-03-17 07:20:00|297.08|294.18|297.06|294.16|297.31|294.41|297.04|294.14|458
1647501900000|2022-03-17 07:25:00|297.07|294.17|296.85|293.95|297.11|294.21|296.71|293.81|407
1647502200000|2022-03-17 07:30:00|296.86|293.96|296.64|293.74|296.86|293.96|296.35|293.45|437
1647502500000|2022-03-17 07:35:00|296.67|293.77|296.42|293.52|296.78|293.88|295.96|293.06|555
1647502800000|2022-03-17 07:40:00|296.39|293.49|296.18|293.28|296.39|293.49|296.09|293.19|382
1647503100000|2022-03-17 07:45:00|296.19|293.29|296.57|293.67|296.75|293.85|296.02|293.12|470
1647503400000|2022-03-17 07:50:00|296.58|293.68|296.68|293.78|296.93|294.03|296.54|293.64|396
1647503700000|2022-03-17 07:55:00|296.69|293.79|296.91|294.01|296.94|294.04|296.67|293.77|585
1647504000000|2022-03-17 08:00:00|296.9|294|297.38|294.48|297.38|294.48|296.71|293.81|594
1647504300000|2022-03-17 08:05:00|297.32|294.42|297.53|294.63|297.63|294.73|297.22|294.32|444
1647504600000|2022-03-17 08:10:00|297.52|294.62|297.48|294.58|297.71|294.81|297.21|294.31|395
1647504900000|2022-03-17 08:15:00|297.46|294.56|297.4|294.5|297.52|294.62|297.07|294.17|463
1647505200000|2022-03-17 08:20:00|297.43|294.53|297.41|294.51|297.49|294.59|297.22|294.32|449
1647505500000|2022-03-17 08:25:00|297.39|294.49|297.26|294.36|297.64|294.74|297.24|294.34|436
1647505800000|2022-03-17 08:30:00|297.25|294.35|297.14|294.24|297.59|294.69|297.13|294.23|432
1647506100000|2022-03-17 08:35:00|297.15|294.25|297.74|294.84|297.95|295.05|297.12|294.22|478
1647506400000|2022-03-17 08:40:00|297.73|294.83|297.49|294.59|297.74|294.84|297.3|294.4|328
1647506700000|2022-03-17 08:45:00|297.52|294.62|297.45|294.55|297.85|294.95|297.43|294.53|367
1647507000000|2022-03-17 08:50:00|297.46|294.56|297.76|294.86|297.96|295.06|297.42|294.52|440
1647507300000|2022-03-17 08:55:00|297.83|294.93|297.79|294.89|297.93|295.03|297.67|294.77|374
1647507600000|2022-03-17 09:00:00|297.78|294.88|297.71|294.81|297.88|294.98|297.67|294.77|444
1647507900000|2022-03-17 09:05:00|297.72|294.82|297.43|294.53|297.77|294.87|297.25|294.35|517
1647508200000|2022-03-17 09:10:00|297.42|294.52|297.55|294.65|297.62|294.72|297.31|294.41|395
1647508500000|2022-03-17 09:15:00|297.54|294.64|297.56|294.66|297.69|294.79|297.48|294.58|337
1647508800000|2022-03-17 09:20:00|297.55|294.65|297.8|294.9|297.87|294.97|297.49|294.59|469
1647509100000|2022-03-17 09:25:00|297.83|294.93|297.83|294.93|297.87|294.97|297.72|294.82|396
1647509400000|2022-03-17 09:30:00|297.82|294.92|298.12|295.22|298.14|295.24|297.76|294.86|326
1647509700000|2022-03-17 09:35:00|298.11|295.21|297.82|294.92|298.27|295.37|297.8|294.9|392
1647510000000|2022-03-17 09:40:00|297.85|294.95|297.51|294.61|297.86|294.96|297.51|294.61|297
1647510300000|2022-03-17 09:45:00|297.54|294.64|297.6|294.7|297.67|294.77|297.36|294.46|374
1647510600000|2022-03-17 09:50:00|297.59|294.69|297.7|294.8|297.96|295.06|297.54|294.64|368
1647510900000|2022-03-17 09:55:00|297.72|294.82|297.82|294.92|297.88|294.98|297.21|294.31|372
1647511200000|2022-03-17 10:00:00|297.81|294.91|297|294.1|297.83|294.93|296.74|293.84|564
1647511500000|2022-03-17 10:05:00|297.01|294.11|296.72|293.82|297.05|294.15|296.37|293.47|585
1647511800000|2022-03-17 10:10:00|296.71|293.81|296.96|294.06|297.1|294.2|296.7|293.8|493
1647512100000|2022-03-17 10:15:00|296.94|294.04|297|294.1|297.15|294.25|296.8|293.9|478
1647512400000|2022-03-17 10:20:00|297.01|294.11|297.05|294.15|297.13|294.23|296.87|293.97|371
1647512700000|2022-03-17 10:25:00|297.06|294.16|297.04|294.14|297.14|294.24|296.87|293.97|433
1647513000000|2022-03-17 10:30:00|297.05|294.15|296.92|294.02|297.33|294.43|296.92|294.02|422
1647513300000|2022-03-17 10:35:00|296.93|294.03|297.44|294.54|297.78|294.88|296.78|293.88|523
1647513600000|2022-03-17 10:40:00|297.45|294.55|297.69|294.79|298.29|295.39|297.43|294.53|512
1647513900000|2022-03-17 10:45:00|297.68|294.78|298.18|295.28|298.19|295.29|297.52|294.62|536
1647514200000|2022-03-17 10:50:00|298.17|295.27|297.56|294.66|298.19|295.29|297.36|294.46|587
1647514500000|2022-03-17 10:55:00|297.55|294.65|297.78|294.88|297.87|294.97|297.54|294.64|556
1647514800000|2022-03-17 11:00:00|297.79|294.89|297.44|294.54|297.9|295|297.24|294.34|544
1647515100000|2022-03-17 11:05:00|297.43|294.53|298.31|295.41|298.32|295.42|297.41|294.51|524
1647515400000|2022-03-17 11:10:00|298.3|295.4|298.14|295.24|298.31|295.41|298.09|295.19|495
1647515700000|2022-03-17 11:15:00|298.15|295.25|297.98|295.08|298.37|295.47|297.98|295.08|470
1647516000000|2022-03-17 11:20:00|298.03|295.13|297.7|294.8|298.06|295.16|297.63|294.73|596
1647516300000|2022-03-17 11:25:00|297.75|294.85|297.64|294.74|297.96|295.06|297.56|294.66|496
1647516600000|2022-03-17 11:30:00|297.62|294.72|297.82|294.92|297.97|295.07|297.59|294.69|449
1647516900000|2022-03-17 11:35:00|297.83|294.93|298.32|295.42|298.6|295.7|297.35|294.45|593
1647517200000|2022-03-17 11:40:00|298.31|295.41|298.51|295.61|299.58|296.68|298.25|295.35|640
1647517500000|2022-03-17 11:45:00|298.52|295.62|298.09|295.19|298.84|295.94|298.01|295.11|575
1647517800000|2022-03-17 11:50:00|298.1|295.2|298.19|295.29|298.3|295.4|298.04|295.14|493
1647518100000|2022-03-17 11:55:00|298.2|295.3|298.61|295.71|298.69|295.79|298.19|295.29|501
1647518400000|2022-03-17 12:00:00|298.58|295.68|300.34|297.44|300.36|297.46|298.51|295.61|613
1647518700000|2022-03-17 12:05:00|300.33|297.43|300.17|297.27|300.42|297.52|299.69|296.79|739
1647519000000|2022-03-17 12:10:00|300.15|297.25|300.89|297.99|300.92|298.02|299.89|296.99|731
1647519300000|2022-03-17 12:15:00|300.9|298|301.14|298.24|301.48|298.58|300.72|297.82|739
1647519600000|2022-03-17 12:20:00|301.12|298.22|299.7|296.8|301.16|298.26|299.66|296.76|723
1647519900000|2022-03-17 12:25:00|299.71|296.81|299.56|296.66|300.11|297.21|299.29|296.39|649
1647520200000|2022-03-17 12:30:00|299.49|296.59|299.79|296.89|300.22|297.32|299.49|296.59|590
1647520500000|2022-03-17 12:35:00|299.81|296.91|299.95|297.05|300.17|297.27|299.81|296.91|545
1647520800000|2022-03-17 12:40:00|299.93|297.03|300.21|297.31|300.3|297.4|299.77|296.87|524
1647521100000|2022-03-17 12:45:00|300.22|297.32|300.36|297.46|300.4|297.5|300.06|297.16|459
1647521400000|2022-03-17 12:50:00|300.37|297.47|299.78|296.88|300.38|297.48|299.58|296.68|459
1647521700000|2022-03-17 12:55:00|299.77|296.87|299.99|297.09|300.02|297.12|299.45|296.55|533
1647522000000|2022-03-17 13:00:00|300.02|297.12|300.31|297.41|300.66|297.76|299.93|297.03|677
1647522300000|2022-03-17 13:05:00|300.3|297.4|300.69|297.79|300.7|297.8|300.26|297.36|577
1647522600000|2022-03-17 13:10:00|300.65|297.75|300.5|297.6|300.69|297.79|300.24|297.34|568
1647522900000|2022-03-17 13:15:00|300.51|297.61|299.98|297.08|300.56|297.66|299.66|296.76|545
1647523200000|2022-03-17 13:20:00|299.99|297.09|299.94|297.04|300.02|297.12|299.82|296.92|476
1647523500000|2022-03-17 13:25:00|299.93|297.03|299.5|296.6|300.1|297.2|299.4|296.5|527
1647523800000|2022-03-17 13:30:00|299.52|296.62|299.47|296.57|299.66|296.76|298.97|296.07|767
1647524100000|2022-03-17 13:35:00|299.42|296.52|299.56|296.66|299.56|296.66|298.87|295.97|815
1647524400000|2022-03-17 13:40:00|299.55|296.65|299.61|296.71|299.71|296.81|299.21|296.31|717
1647524700000|2022-03-17 13:45:00|299.62|296.72|299.23|296.33|299.94|297.04|299.23|296.33|729
1647525000000|2022-03-17 13:50:00|299.22|296.32|299.43|296.53|299.53|296.63|298.96|296.06|624
1647525300000|2022-03-17 13:55:00|299.41|296.51|300.41|297.51|300.55|297.65|299.35|296.45|687
1647525600000|2022-03-17 14:00:00|300.42|297.52|300.68|297.78|300.85|297.95|300.28|297.38|701
1647525900000|2022-03-17 14:05:00|300.7|297.8|300.84|297.94|300.9|298|300.55|297.65|691
1647526200000|2022-03-17 14:10:00|300.83|297.93|300.45|297.55|301.17|298.27|300.4|297.5|666
1647526500000|2022-03-17 14:15:00|300.43|297.53|299.89|296.99|300.53|297.63|299.84|296.94|579
1647526800000|2022-03-17 14:20:00|299.88|296.98|299.89|296.99|300.29|297.39|299.81|296.91|572
1647527100000|2022-03-17 14:25:00|299.88|296.98|299.61|296.71|300.03|297.13|299.38|296.48|645
1647527400000|2022-03-17 14:30:00|299.54|296.64|299.24|296.34|299.62|296.72|299.21|296.31|677
1647527700000|2022-03-17 14:35:00|299.26|296.36|299.28|296.38|299.38|296.48|298.97|296.07|618
1647528000000|2022-03-17 14:40:00|299.32|296.42|299.37|296.47|299.56|296.66|299.02|296.12|657
1647528300000|2022-03-17 14:45:00|299.36|296.46|297.77|294.87|299.37|296.47|297.12|294.22|684
1647528600000|2022-03-17 14:50:00|297.74|294.84|297.68|294.78|297.9|295|297.48|294.58|621
1647528900000|2022-03-17 14:55:00|297.7|294.8|297.72|294.82|297.89|294.99|297.47|294.57|567
1647529200000|2022-03-17 15:00:00|297.71|294.81|297.6|294.7|297.82|294.92|297.24|294.34|633
1647529500000|2022-03-17 15:05:00|297.58|294.68|298.09|295.19|298.3|295.4|297.49|294.59|638
1647529800000|2022-03-17 15:10:00|298.11|295.21|297.81|294.91|298.3|295.4|297.8|294.9|614
1647530100000|2022-03-17 15:15:00|297.8|294.9|298.1|295.2|298.22|295.32|297.8|294.9|618
1647530400000|2022-03-17 15:20:00|298.09|295.19|298.36|295.46|298.42|295.52|297.94|295.04|537
1647530700000|2022-03-17 15:25:00|298.37|295.47|298.3|295.4|298.4|295.5|298.09|295.19|534
1647531000000|2022-03-17 15:30:00|298.31|295.41|298.5|295.6|298.68|295.78|298.24|295.34|578
1647531300000|2022-03-17 15:35:00|298.51|295.61|298.51|295.61|298.57|295.67|298.17|295.27|556
1647531600000|2022-03-17 15:40:00|298.52|295.62|298.1|295.2|298.74|295.84|298.08|295.18|530
1647531900000|2022-03-17 15:45:00|298.12|295.22|297.9|295|298.2|295.3|297.85|294.95|513
1647532200000|2022-03-17 15:50:00|297.88|294.98|297.73|294.83|297.91|295.01|297.43|294.53|575
1647532500000|2022-03-17 15:55:00|297.72|294.82|297.74|294.84|297.89|294.99|297.62|294.72|492
1647532800000|2022-03-17 16:00:00|297.72|294.82|297.58|294.68|297.94|295.04|297.3|294.4|697
1647533100000|2022-03-17 16:05:00|297.6|294.7|298.02|295.12|298.03|295.13|297.53|294.63|587
1647533400000|2022-03-17 16:10:00|298.01|295.11|298.05|295.15|298.11|295.21|297.84|294.94|492
1647533700000|2022-03-17 16:15:00|298.08|295.18|298.35|295.45|298.47|295.57|297.42|294.52|660
1647534000000|2022-03-17 16:20:00|298.33|295.43|299.25|296.35|299.26|296.36|298.14|295.24|640
1647534300000|2022-03-17 16:25:00|299.26|296.36|299.01|296.11|299.42|296.52|298.97|296.07|595
1647534600000|2022-03-17 16:30:00|299|296.1|298.56|295.66|299.09|296.19|298.3|295.4|594
1647534900000|2022-03-17 16:35:00|298.59|295.69|298.87|295.97|299.1|296.2|298.5|295.6|502
1647535200000|2022-03-17 16:40:00|298.85|295.95|298.75|295.85|298.95|296.05|298.63|295.73|516
1647535500000|2022-03-17 16:45:00|298.76|295.86|298.08|295.18|298.78|295.88|297.99|295.09|521
1647535800000|2022-03-17 16:50:00|298.07|295.17|297.98|295.08|298.07|295.17|297.63|294.73|590
1647536100000|2022-03-17 16:55:00|297.95|295.05|297.9|295|298.08|295.18|297.69|294.79|569
1647536400000|2022-03-17 17:00:00|297.95|295.05|298.07|295.17|298.25|295.35|297.81|294.91|556
1647536700000|2022-03-17 17:05:00|298.08|295.18|297.41|294.51|298.15|295.25|297.34|294.44|472
1647537000000|2022-03-17 17:10:00|297.44|294.54|297.23|294.33|297.56|294.66|296.82|293.92|727
1647537300000|2022-03-17 17:15:00|297.22|294.32|297.82|294.92|297.84|294.94|297.1|294.2|527
1647537600000|2022-03-17 17:20:00|297.83|294.93|298.05|295.15|298.16|295.26|297.75|294.85|479
1647537900000|2022-03-17 17:25:00|298.06|295.16|298.33|295.43|298.41|295.51|298.03|295.13|644
1647538200000|2022-03-17 17:30:00|298.31|295.41|298.03|295.13|298.36|295.46|297.93|295.03|439
1647538500000|2022-03-17 17:35:00|298.02|295.12|297.84|294.94|298.13|295.23|297.7|294.8|479
1647538800000|2022-03-17 17:40:00|297.83|294.93|297.98|295.08|298.37|295.47|297.83|294.93|571
1647539100000|2022-03-17 17:45:00|297.97|295.07|298.25|295.35|298.27|295.37|297.9|295|492
1647539400000|2022-03-17 17:50:00|298.24|295.34|298.45|295.55|298.64|295.74|298.24|295.34|523
1647539700000|2022-03-17 17:55:00|298.44|295.54|298.35|295.45|298.73|295.83|298.35|295.45|518
1647540000000|2022-03-17 18:00:00|298.4|295.5|298.44|295.54|298.49|295.59|298.25|295.35|419
1647540300000|2022-03-17 18:05:00|298.43|295.53|298.59|295.69|298.91|296.01|298.39|295.49|515
1647540600000|2022-03-17 18:10:00|298.62|295.72|298.3|295.4|298.62|295.72|298.13|295.23|449
1647540900000|2022-03-17 18:15:00|298.29|295.39|298.52|295.62|298.54|295.64|298.24|295.34|435
1647541200000|2022-03-17 18:20:00|298.51|295.61|298.6|295.7|298.89|295.99|298.51|295.61|491
1647541500000|2022-03-17 18:25:00|298.59|295.69|298.14|295.24|298.6|295.7|298.11|295.21|386
1647541800000|2022-03-17 18:30:00|298.12|295.22|298.38|295.48|298.55|295.65|298.1|295.2|510
1647542100000|2022-03-17 18:35:00|298.42|295.52|298.15|295.25|298.43|295.53|298.06|295.16|443
1647542400000|2022-03-17 18:40:00|298.16|295.26|298.05|295.15|298.16|295.26|297.95|295.05|296
1647542700000|2022-03-17 18:45:00|298.02|295.12|297.81|294.91|298.06|295.16|297.34|294.44|421
1647543000000|2022-03-17 18:50:00|297.82|294.92|297.67|294.77|297.9|295|297.53|294.63|474
1647543300000|2022-03-17 18:55:00|297.69|294.79|297.91|295.01|298.05|295.15|297.43|294.53|432
1647543600000|2022-03-17 19:00:00|297.92|295.02|298.44|295.54|298.45|295.55|297.76|294.86|461
1647543900000|2022-03-17 19:05:00|298.43|295.53|298.67|295.77|298.68|295.78|298.25|295.35|487
1647544200000|2022-03-17 19:10:00|298.66|295.76|298.14|295.24|298.68|295.78|297.95|295.05|594
1647544500000|2022-03-17 19:15:00|298.15|295.25|298.06|295.16|298.18|295.28|297.79|294.89|488
1647544800000|2022-03-17 19:20:00|298.05|295.15|297.97|295.07|298.1|295.2|297.9|295|436
1647545100000|2022-03-17 19:25:00|298|295.1|298.2|295.3|298.25|295.35|297.95|295.05|433
1647545400000|2022-03-17 19:30:00|298.24|295.34|298.3|295.4|298.52|295.62|298.12|295.22|511
1647545700000|2022-03-17 19:35:00|298.29|295.39|298.44|295.54|298.49|295.59|298.17|295.27|473
1647546000000|2022-03-17 19:40:00|298.45|295.55|298.81|295.91|299.12|296.22|298.44|295.54|550
1647546300000|2022-03-17 19:45:00|298.8|295.9|298.97|296.07|299.06|296.16|298.75|295.85|422
1647546600000|2022-03-17 19:50:00|298.96|296.06|298.91|296.01|299.03|296.13|298.75|295.85|505
1647546900000|2022-03-17 19:55:00|298.92|296.02|299.22|296.32|299.22|296.32|298.78|295.88|563
1647547200000|2022-03-17 20:00:00|299.23|296.33|298.79|295.89|299.57|296.67|298.75|295.85|519
1647547500000|2022-03-17 20:05:00|298.81|295.91|298.74|295.84|298.89|295.99|298.65|295.75|378
1647547800000|2022-03-17 20:10:00|298.75|295.85|298.1|295.2|298.77|295.87|298.01|295.11|470
1647548100000|2022-03-17 20:15:00|298.11|295.21|297.51|294.61|298.13|295.23|297.48|294.58|388
1647548400000|2022-03-17 20:20:00|297.53|294.63|297.59|294.69|297.69|294.79|297.33|294.43|321
1647548700000|2022-03-17 20:25:00|297.61|294.71|297.42|294.52|297.75|294.85|297.18|294.28|336
1647549000000|2022-03-17 20:30:00|297.41|294.51|297.33|294.43|297.43|294.53|297.24|294.34|280
1647549300000|2022-03-17 20:35:00|297.32|294.42|296.93|294.03|297.56|294.66|296.87|293.97|335
1647549600000|2022-03-17 20:40:00|296.95|294.05|297.18|294.28|297.18|294.28|296.81|293.91|175
1647549900000|2022-03-17 20:45:00|297.13|294.23|297.15|294.25|297.25|294.35|297.04|294.14|301
1647550200000|2022-03-17 20:50:00|297.16|294.26|297.7|294.8|297.81|294.91|297.13|294.23|458
1647550500000|2022-03-17 20:55:00|297.69|294.79|297.5|294.6|297.75|294.85|297.34|294.44|419
1647550800000|2022-03-17 21:00:00|297.47|294.57|297.43|294.53|297.6|294.7|297.41|294.51|375
1647551100000|2022-03-17 21:05:00|297.45|294.55|297.16|294.26|297.48|294.58|297.14|294.24|223
1647551400000|2022-03-17 21:10:00|297.13|294.23|297.53|294.63|297.59|294.69|297.12|294.22|100
1647551700000|2022-03-17 21:15:00|297.54|294.64|297.8|294.9|297.89|294.99|297.54|294.64|192
1647552000000|2022-03-17 21:20:00|297.79|294.89|297.68|294.78|297.8|294.9|297.65|294.75|116
1647552300000|2022-03-17 21:25:00|297.74|294.84|297.67|294.77|297.79|294.89|297.63|294.73|76
1647552600000|2022-03-17 21:30:00|297.76|294.86|297.84|294.94|297.94|295.04|297.66|294.76|119
1647552900000|2022-03-17 21:35:00|297.86|294.96|297.94|295.04|297.99|295.09|297.8|294.9|376
1647553200000|2022-03-17 21:40:00|297.93|295.03|298.12|295.22|298.24|295.34|297.87|294.97|417
1647553500000|2022-03-17 21:45:00|298.13|295.23|298.21|295.31|298.33|295.43|298.12|295.22|167
1647553800000|2022-03-17 21:50:00|298.2|295.3|298.59|295.69|298.62|295.72|298.17|295.27|391
1647554100000|2022-03-17 21:55:00|298.6|295.7|298.82|295.92|298.86|295.96|298.5|295.6|420
1647554400000|2022-03-17 22:00:00|298.81|295.91|298.46|295.56|298.99|296.09|298.43|295.53|188
1647554700000|2022-03-17 22:05:00|298.45|295.55|298.18|295.28|298.5|295.6|298.18|295.28|230
1647555000000|2022-03-17 22:10:00|298.19|295.29|297.9|295|298.28|295.38|297.9|295|112
1647555300000|2022-03-17 22:15:00|297.91|295.01|297.93|295.03|298.14|295.24|297.78|294.88|117
1647555600000|2022-03-17 22:20:00|297.92|295.02|298.16|295.26|298.28|295.38|297.78|294.88|321
1647555900000|2022-03-17 22:25:00|298.15|295.25|298.24|295.34|298.24|295.34|298.08|295.18|224
1647556200000|2022-03-17 22:30:00|298.25|295.35|298.27|295.37|298.31|295.41|298.1|295.2|373
1647556500000|2022-03-17 22:35:00|298.22|295.32|298.06|295.16|298.36|295.46|297.99|295.09|375
1647556800000|2022-03-17 22:40:00|298.05|295.15|297.78|294.88|298.14|295.24|297.73|294.83|492
1647557100000|2022-03-17 22:45:00|297.79|294.89|297.9|295|298.21|295.31|297.64|294.74|477
1647557400000|2022-03-17 22:50:00|297.91|295.01|298.27|295.37|298.42|295.52|297.9|295|494
1647557700000|2022-03-17 22:55:00|298.38|295.48|298.23|295.33|298.38|295.48|297.96|295.06|507
1647558000000|2022-03-17 23:00:00|298.22|295.32|297.97|295.07|298.47|295.57|297.85|294.95|624
1647558300000|2022-03-17 23:05:00|297.94|295.04|297.77|294.87|297.96|295.06|297.62|294.72|385
1647558600000|2022-03-17 23:10:00|297.76|294.86|297.76|294.86|298.01|295.11|297.57|294.67|406
1647558900000|2022-03-17 23:15:00|297.75|294.85|297.91|295.01|297.92|295.02|297.69|294.79|436
1647559200000|2022-03-17 23:20:00|297.9|295|297.99|295.09|298.15|295.25|297.86|294.96|445
1647559500000|2022-03-17 23:25:00|298.11|295.21|297.77|294.87|298.11|295.21|297.75|294.85|364
1647559800000|2022-03-17 23:30:00|297.76|294.86|297.56|294.66|297.85|294.95|297.5|294.6|482
1647560100000|2022-03-17 23:35:00|297.55|294.65|297.72|294.82|297.78|294.88|297.42|294.52|393
1647560400000|2022-03-17 23:40:00|297.75|294.85|297.46|294.56|298|295.1|297.45|294.55|392
1647560700000|2022-03-17 23:45:00|297.47|294.57|297.89|294.99|297.92|295.02|297.45|294.55|246
1647561000000|2022-03-17 23:50:00|297.88|294.98|297.82|294.92|297.97|295.07|297.69|294.79|335
1647561300000|2022-03-17 23:55:00|297.81|294.91|297.77|294.87|298|295.1|297.74|294.84|484
1647561600000|2022-03-18 00:00:00|297.78|294.88|297.06|294.16|297.95|295.05|297.04|294.14|398
1647561900000|2022-03-18 00:05:00|297.05|294.15|296.57|293.67|297.06|294.16|296.35|293.45|564
1647562200000|2022-03-18 00:10:00|296.56|293.66|297.13|294.23|297.2|294.3|296.47|293.57|454
1647562500000|2022-03-18 00:15:00|297.1|294.2|297.02|294.12|297.43|294.53|296.91|294.01|597
1647562800000|2022-03-18 00:20:00|297.04|294.14|297.49|294.59|297.65|294.75|296.97|294.07|607
1647563100000|2022-03-18 00:25:00|297.5|294.6|297.73|294.83|297.83|294.93|297.4|294.5|635
1647563400000|2022-03-18 00:30:00|297.76|294.86|297.97|295.07|298.43|295.53|297.73|294.83|639
1647563700000|2022-03-18 00:35:00|297.98|295.08|298.1|295.2|298.11|295.21|297.68|294.78|660
1647564000000|2022-03-18 00:40:00|298.09|295.19|297.56|294.66|298.14|295.24|297.53|294.63|685
1647564300000|2022-03-18 00:45:00|297.57|294.67|297.37|294.47|297.68|294.78|297.22|294.32|493
1647564600000|2022-03-18 00:50:00|297.36|294.46|296.41|293.51|297.62|294.72|296.16|293.26|553
1647564900000|2022-03-18 00:55:00|296.4|293.5|294.19|291.29|296.56|293.66|293.77|290.87|619
1647565200000|2022-03-18 01:00:00|294.2|291.3|294.23|291.33|294.91|292.01|293.4|290.5|635
1647565500000|2022-03-18 01:05:00|294.28|291.38|293.66|290.76|294.28|291.38|293.59|290.69|506
1647565800000|2022-03-18 01:10:00|293.72|290.82|294.06|291.16|294.1|291.2|293.49|290.59|277
1647566100000|2022-03-18 01:15:00|294.15|291.25|293.68|290.78|294.23|291.33|293.57|290.67|325
1647566400000|2022-03-18 01:20:00|293.62|290.72|294.35|291.45|294.36|291.46|293.61|290.71|380
1647566700000|2022-03-18 01:25:00|294.36|291.46|294.02|291.12|294.43|291.53|293.78|290.88|413
1647567000000|2022-03-18 01:30:00|294.03|291.13|293.84|290.94|294.07|291.17|293.66|290.76|403
1647567300000|2022-03-18 01:35:00|293.82|290.92|293.95|291.05|294.08|291.18|293.74|290.84|444
1647567600000|2022-03-18 01:40:00|293.96|291.06|294.23|291.33|294.27|291.37|293.88|290.98|564
1647567900000|2022-03-18 01:45:00|294.26|291.36|294.18|291.28|294.4|291.5|294.02|291.12|541
1647568200000|2022-03-18 01:50:00|294.17|291.27|294.32|291.42|294.45|291.55|294.17|291.27|553
1647568500000|2022-03-18 01:55:00|294.3|291.4|294.55|291.65|294.75|291.85|294.29|291.39|590
1647568800000|2022-03-18 02:00:00|294.54|291.64|294.05|291.15|294.59|291.69|294.02|291.12|550
1647569100000|2022-03-18 02:05:00|294.06|291.16|293.8|290.9|294.06|291.16|293.71|290.81|550
1647569400000|2022-03-18 02:10:00|293.81|290.91|293.66|290.76|293.83|290.93|293.48|290.58|503
1647569700000|2022-03-18 02:15:00|293.63|290.73|293.4|290.5|293.73|290.83|293.31|290.41|409
1647570000000|2022-03-18 02:20:00|293.44|290.54|293.45|290.55|293.62|290.72|293.43|290.53|476
1647570300000|2022-03-18 02:25:00|293.41|290.51|293.53|290.63|293.59|290.69|293.36|290.46|399
1647570600000|2022-03-18 02:30:00|293.52|290.62|293.02|290.12|293.52|290.62|292.82|289.92|341
1647570900000|2022-03-18 02:35:00|293.01|290.11|293.64|290.74|293.8|290.9|292.95|290.05|520
1647571200000|2022-03-18 02:40:00|293.65|290.75|294.61|291.71|294.61|291.71|292.91|290.01|741
1647571500000|2022-03-18 02:45:00|294.62|291.72|294.18|291.28|295.3|292.4|294.15|291.25|746
1647571800000|2022-03-18 02:50:00|294.15|291.25|293.48|290.58|294.32|291.42|293.38|290.48|363
1647572100000|2022-03-18 02:55:00|293.49|290.59|293.19|290.29|293.73|290.83|293.15|290.25|384
1647572400000|2022-03-18 03:00:00|293.2|290.3|293.46|290.56|293.52|290.62|293.16|290.26|360
1647572700000|2022-03-18 03:05:00|293.45|290.55|293.45|290.55|293.51|290.61|293.25|290.35|389
1647573000000|2022-03-18 03:10:00|293.46|290.56|293.16|290.26|293.52|290.62|293|290.1|404
1647573300000|2022-03-18 03:15:00|293.13|290.23|292.82|289.92|293.21|290.31|292.65|289.75|370
1647573600000|2022-03-18 03:20:00|292.83|289.93|292.42|289.52|292.87|289.97|292.31|289.41|484
1647573900000|2022-03-18 03:25:00|292.47|289.57|292.82|289.92|292.96|290.06|292.41|289.51|367
1647574200000|2022-03-18 03:30:00|292.81|289.91|292.7|289.8|292.82|289.92|292.42|289.52|425
1647574500000|2022-03-18 03:35:00|292.71|289.81|292.38|289.48|292.74|289.84|292.33|289.43|603
1647574800000|2022-03-18 03:40:00|292.39|289.49|292.31|289.41|292.67|289.77|292.31|289.41|492
1647575100000|2022-03-18 03:45:00|292.32|289.42|292.93|290.03|292.95|290.05|292.3|289.4|376
1647575400000|2022-03-18 03:50:00|292.96|290.06|293.12|290.22|293.15|290.25|292.77|289.87|353
1647575700000|2022-03-18 03:55:00|293.15|290.25|293.47|290.57|294|291.1|293.12|290.22|616
1647576000000|2022-03-18 04:00:00|293.48|290.58|292.86|289.96|293.5|290.6|292.48|289.58|643
1647576300000|2022-03-18 04:05:00|292.87|289.97|292.97|290.07|293.11|290.21|292.82|289.92|446
1647576600000|2022-03-18 04:10:00|292.99|290.09|292.71|289.81|293.16|290.26|292.32|289.42|553
1647576900000|2022-03-18 04:15:00|292.72|289.82|293.13|290.23|293.21|290.31|292.38|289.48|545
1647577200000|2022-03-18 04:20:00|293.08|290.18|293.61|290.71|293.66|290.76|292.95|290.05|526
1647577500000|2022-03-18 04:25:00|293.6|290.7|294.07|291.17|294.07|291.17|293.47|290.57|569
1647577800000|2022-03-18 04:30:00|294.03|291.13|294.38|291.48|295.08|292.18|293.94|291.04|664
1647578100000|2022-03-18 04:35:00|294.39|291.49|294.4|291.5|294.52|291.62|294.14|291.24|498
1647578400000|2022-03-18 04:40:00|294.39|291.49|294.32|291.42|294.48|291.58|294.01|291.11|600
1647578700000|2022-03-18 04:45:00|294.3|291.4|294.02|291.12|294.37|291.47|293.85|290.95|486
1647579000000|2022-03-18 04:50:00|294.03|291.13|294.26|291.36|294.27|291.37|293.97|291.07|494
1647579300000|2022-03-18 04:55:00|294.24|291.34|294.4|291.5|294.54|291.64|294.17|291.27|473
1647579600000|2022-03-18 05:00:00|294.38|291.48|295.56|292.66|295.78|292.88|294.38|291.48|815
1647579900000|2022-03-18 05:05:00|295.54|292.64|295.16|292.26|296.2|293.3|294.8|291.9|813
1647580200000|2022-03-18 05:10:00|295.15|292.25|295.91|293.01|296|293.1|294.4|291.5|753
1647580500000|2022-03-18 05:15:00|295.88|292.98|296.12|293.22|296.48|293.58|295.88|292.98|661
1647580800000|2022-03-18 05:20:00|296.08|293.18|296.49|293.59|296.61|293.71|295.56|292.66|662
1647581100000|2022-03-18 05:25:00|296.46|293.56|296.76|293.86|296.86|293.96|296.37|293.47|618
1647581400000|2022-03-18 05:30:00|296.77|293.87|296.66|293.76|296.96|294.06|296.4|293.5|572
1647581700000|2022-03-18 05:35:00|296.67|293.77|296.83|293.93|296.99|294.09|296.65|293.75|463
1647582000000|2022-03-18 05:40:00|296.82|293.92|296.99|294.09|297.26|294.36|296.82|293.92|579
1647582300000|2022-03-18 05:45:00|296.94|294.04|297.35|294.45|297.37|294.47|296.85|293.95|562
1647582600000|2022-03-18 05:50:00|297.37|294.47|297.45|294.55|297.62|294.72|297.15|294.25|575
1647582900000|2022-03-18 05:55:00|297.43|294.53|297.85|294.95|297.89|294.99|297.43|294.53|580
1647583200000|2022-03-18 06:00:00|297.83|294.93|298.5|295.6|298.58|295.68|297.81|294.91|587
1647583500000|2022-03-18 06:05:00|298.49|295.59|298.69|295.79|298.76|295.86|298.48|295.58|498
1647583800000|2022-03-18 06:10:00|298.66|295.76|298.97|296.07|298.99|296.09|298.65|295.75|527
1647584100000|2022-03-18 06:15:00|298.96|296.06|299.02|296.12|299.28|296.38|298.79|295.89|536
1647584400000|2022-03-18 06:20:00|299.01|296.11|298.99|296.09|299.07|296.17|298.84|295.94|524
1647584700000|2022-03-18 06:25:00|299|296.1|298.73|295.83|299.01|296.11|298.69|295.79|386
1647585000000|2022-03-18 06:30:00|298.72|295.82|298.46|295.56|298.97|296.07|298.41|295.51|543
1647585300000|2022-03-18 06:35:00|298.48|295.58|298.68|295.78|298.78|295.88|298.46|295.56|424
1647585600000|2022-03-18 06:40:00|298.67|295.77|298.61|295.71|298.69|295.79|298.49|295.59|476
1647585900000|2022-03-18 06:45:00|298.62|295.72|298.52|295.62|298.71|295.81|298.46|295.56|366
1647586200000|2022-03-18 06:50:00|298.53|295.63|298.46|295.56|298.63|295.73|298.41|295.51|434
1647586500000|2022-03-18 06:55:00|298.48|295.58|298.56|295.66|298.59|295.69|298.41|295.51|435
1647586800000|2022-03-18 07:00:00|298.55|295.65|298.93|296.03|298.97|296.07|298.44|295.54|470
1647587100000|2022-03-18 07:05:00|298.94|296.04|298.91|296.01|298.99|296.09|298.88|295.98|197
1647587400000|2022-03-18 07:10:00|298.93|296.03|298.44|295.54|298.94|296.04|298.33|295.43|530
1647587700000|2022-03-18 07:15:00|298.4|295.5|298.39|295.49|298.48|295.58|298.22|295.32|470
1647588000000|2022-03-18 07:20:00|298.4|295.5|298.05|295.15|298.43|295.53|297.98|295.08|559
1647588300000|2022-03-18 07:25:00|298.04|295.14|297.92|295.02|298.28|295.38|297.89|294.99|505
1647588600000|2022-03-18 07:30:00|297.93|295.03|298.26|295.36|298.32|295.42|297.77|294.87|367
1647588900000|2022-03-18 07:35:00|298.25|295.35|297.77|294.87|298.27|295.37|297.71|294.81|526
1647589200000|2022-03-18 07:40:00|297.79|294.89|297.75|294.85|297.86|294.96|297.44|294.54|520
1647589500000|2022-03-18 07:45:00|297.77|294.87|297.41|294.51|298.05|295.15|297.39|294.49|649
1647589800000|2022-03-18 07:50:00|297.42|294.52|296.97|294.07|297.44|294.54|296.85|293.95|608
1647590100000|2022-03-18 07:55:00|296.98|294.08|297.03|294.13|297.1|294.2|296.81|293.91|669
1647590400000|2022-03-18 08:00:00|297.02|294.12|297.03|294.13|297.39|294.49|296.75|293.85|648
1647590700000|2022-03-18 08:05:00|297.02|294.12|296.75|293.85|297.08|294.18|296.57|293.67|519
1647591000000|2022-03-18 08:10:00|296.74|293.84|297.21|294.31|297.27|294.37|296.73|293.83|523
1647591300000|2022-03-18 08:15:00|297.19|294.29|297.19|294.29|297.38|294.48|297.05|294.15|529
1647591600000|2022-03-18 08:20:00|297.23|294.33|298.31|295.41|298.38|295.48|297.17|294.27|655
1647591900000|2022-03-18 08:25:00|298.3|295.4|298.68|295.78|298.79|295.89|298.18|295.28|538
1647592200000|2022-03-18 08:30:00|298.67|295.77|298.75|295.85|298.91|296.01|298.63|295.73|576
1647592500000|2022-03-18 08:35:00|298.76|295.86|299.59|296.69|299.64|296.74|298.74|295.84|568
1647592800000|2022-03-18 08:40:00|299.58|296.68|299.19|296.29|299.58|296.68|299.13|296.23|544
1647593100000|2022-03-18 08:45:00|299.18|296.28|298.99|296.09|299.45|296.55|298.89|295.99|528
1647593400000|2022-03-18 08:50:00|299|296.1|298.41|295.51|299|296.1|298.05|295.15|606
1647593700000|2022-03-18 08:55:00|298.39|295.49|298.07|295.17|298.43|295.53|297.94|295.04|662
1647594000000|2022-03-18 09:00:00|298.08|295.18|297.12|294.22|298.25|295.35|296.79|293.89|539
1647594300000|2022-03-18 09:05:00|297.18|294.28|297.62|294.72|297.62|294.72|297.15|294.25|645
1647594600000|2022-03-18 09:10:00|297.6|294.7|298.11|295.21|298.29|295.39|297.33|294.43|601
1647594900000|2022-03-18 09:15:00|298.12|295.22|297.56|294.66|298.13|295.23|297.56|294.66|526
1647595200000|2022-03-18 09:20:00|297.57|294.67|297.51|294.61|297.64|294.74|297.17|294.27|670
1647595500000|2022-03-18 09:25:00|297.52|294.62|297.75|294.85|297.84|294.94|297.43|294.53|581
1647595800000|2022-03-18 09:30:00|297.76|294.86|297.25|294.35|297.81|294.91|297.24|294.34|584
1647596100000|2022-03-18 09:35:00|297.26|294.36|297.17|294.27|297.49|294.59|297.17|294.27|522
1647596400000|2022-03-18 09:40:00|297.18|294.28|297.34|294.44|297.37|294.47|296.93|294.03|563
1647596700000|2022-03-18 09:45:00|297.33|294.43|297.01|294.11|297.43|294.53|297|294.1|469
1647597000000|2022-03-18 09:50:00|297.03|294.13|296.93|294.03|297.12|294.22|296.75|293.85|496
1647597300000|2022-03-18 09:55:00|296.95|294.05|297.03|294.13|297.13|294.23|296.82|293.92|485
1647597600000|2022-03-18 10:00:00|297.01|294.11|297.42|294.52|297.43|294.53|296.94|294.04|490
1647597900000|2022-03-18 10:05:00|297.39|294.49|297.5|294.6|297.54|294.64|297.25|294.35|516
1647598200000|2022-03-18 10:10:00|297.52|294.62|297.41|294.51|297.7|294.8|297.37|294.47|474
1647598500000|2022-03-18 10:15:00|297.4|294.5|297.53|294.63|297.62|294.72|297.36|294.46|415
1647598800000|2022-03-18 10:20:00|297.47|294.57|297.68|294.78|297.72|294.82|297.43|294.53|521
1647599100000|2022-03-18 10:25:00|297.69|294.79|297.9|295|297.91|295.01|297.55|294.65|440
1647599400000|2022-03-18 10:30:00|297.89|294.99|297.7|294.8|297.92|295.02|297.65|294.75|521
1647599700000|2022-03-18 10:35:00|297.71|294.81|297.91|295.01|298.06|295.16|297.51|294.61|583
1647600000000|2022-03-18 10:40:00|297.92|295.02|297.51|294.61|297.92|295.02|297.5|294.6|531
1647600300000|2022-03-18 10:45:00|297.53|294.63|297.36|294.46|297.56|294.66|297.21|294.31|542
1647600600000|2022-03-18 10:50:00|297.37|294.47|296.51|293.61|297.4|294.5|296.4|293.5|686
1647600900000|2022-03-18 10:55:00|296.52|293.62|296.18|293.28|296.57|293.67|295.99|293.09|643
1647601200000|2022-03-18 11:00:00|296.16|293.26|296.39|293.49|296.59|293.69|296.06|293.16|584
1647601500000|2022-03-18 11:05:00|296.38|293.48|295.67|292.77|296.4|293.5|295.59|292.69|622
1647601800000|2022-03-18 11:10:00|295.66|292.76|296.05|293.15|296.14|293.24|295.52|292.62|570
1647602100000|2022-03-18 11:15:00|296.04|293.14|296.07|293.17|296.25|293.35|295.9|293|586
1647602400000|2022-03-18 11:20:00|296.08|293.18|295.96|293.06|296.18|293.28|295.77|292.87|542
1647602700000|2022-03-18 11:25:00|295.97|293.07|295.48|292.58|296.04|293.14|295.39|292.49|544
1647603000000|2022-03-18 11:30:00|295.49|292.59|295.84|292.94|296.13|293.23|295.29|292.39|626
1647603300000|2022-03-18 11:35:00|295.86|292.96|296.06|293.16|296.08|293.18|295.81|292.91|540
1647603600000|2022-03-18 11:40:00|296.05|293.15|296.37|293.47|296.41|293.51|296.01|293.11|510
1647603900000|2022-03-18 11:45:00|296.4|293.5|296.44|293.54|296.8|293.9|296.23|293.33|568
1647604200000|2022-03-18 11:50:00|296.43|293.53|296.45|293.55|296.66|293.76|296.36|293.46|590
1647604500000|2022-03-18 11:55:00|296.46|293.56|296.54|293.64|296.88|293.98|296.36|293.46|526
1647604800000|2022-03-18 12:00:00|296.57|293.67|297.02|294.12|297.04|294.14|296.35|293.45|572
1647605100000|2022-03-18 12:05:00|297.01|294.11|297.03|294.13|297.18|294.28|296.91|294.01|562
1647605400000|2022-03-18 12:10:00|297.01|294.11|296.74|293.84|297.01|294.11|296.66|293.76|525
1647605700000|2022-03-18 12:15:00|296.73|293.83|296.22|293.32|296.76|293.86|296.09|293.19|567
1647606000000|2022-03-18 12:20:00|296.25|293.35|296.33|293.43|296.61|293.71|296.15|293.25|548
1647606300000|2022-03-18 12:25:00|296.34|293.44|296.2|293.3|296.48|293.58|296.1|293.2|482
1647606600000|2022-03-18 12:30:00|296.19|293.29|296.56|293.66|296.69|293.79|296.03|293.13|465
1647606900000|2022-03-18 12:35:00|296.58|293.68|297.06|294.16|297.15|294.25|296.4|293.5|555
1647607200000|2022-03-18 12:40:00|297.09|294.19|297.51|294.61|297.87|294.97|297|294.1|700
1647607500000|2022-03-18 12:45:00|297.55|294.65|297.37|294.47|297.77|294.87|297.3|294.4|584
1647607800000|2022-03-18 12:50:00|297.35|294.45|296.9|294|297.37|294.47|296.74|293.84|625
1647608100000|2022-03-18 12:55:00|296.89|293.99|297.12|294.22|297.16|294.26|296.78|293.88|484
1647608400000|2022-03-18 13:00:00|297.1|294.2|297.34|294.44|297.56|294.66|297.09|294.19|536
1647608700000|2022-03-18 13:05:00|297.32|294.42|297.33|294.43|297.39|294.49|296.94|294.04|515
1647609000000|2022-03-18 13:10:00|297.32|294.42|297.27|294.37|297.45|294.55|297.14|294.24|434
1647609300000|2022-03-18 13:15:00|297.26|294.36|297.11|294.21|297.36|294.46|297|294.1|491
1647609600000|2022-03-18 13:20:00|297.12|294.22|296.9|294|297.13|294.23|296.8|293.9|471
1647609900000|2022-03-18 13:25:00|296.91|294.01|297.28|294.38|297.29|294.39|296.78|293.88|617
1647610200000|2022-03-18 13:30:00|297.26|294.36|296.57|293.67|297.53|294.63|296.5|293.6|710
1647610500000|2022-03-18 13:35:00|296.56|293.66|297.59|294.69|297.86|294.96|296.46|293.56|636
1647610800000|2022-03-18 13:40:00|297.58|294.68|298.27|295.37|298.37|295.47|297.49|294.59|637
1647611100000|2022-03-18 13:45:00|298.25|295.35|298.59|295.69|298.59|295.69|298.2|295.3|602
1647611400000|2022-03-18 13:50:00|298.62|295.72|298.43|295.53|298.67|295.77|298.29|295.39|447
1647611700000|2022-03-18 13:55:00|298.46|295.56|298.96|296.06|299.07|296.17|298.37|295.47|537
1647612000000|2022-03-18 14:00:00|298.97|296.07|299.39|296.49|299.44|296.54|298.93|296.03|698
1647612300000|2022-03-18 14:05:00|299.4|296.5|299.68|296.78|299.73|296.83|299.22|296.32|539
1647612600000|2022-03-18 14:10:00|299.7|296.8|299.72|296.82|300.34|297.44|299.57|296.67|638
1647612900000|2022-03-18 14:15:00|299.73|296.83|299.36|296.46|299.77|296.87|299.29|296.39|562
1647613200000|2022-03-18 14:20:00|299.37|296.47|298.93|296.03|299.37|296.47|298.84|295.94|543
1647613500000|2022-03-18 14:25:00|298.98|296.08|300.46|297.56|300.72|297.82|298.85|295.95|628
1647613800000|2022-03-18 14:30:00|300.48|297.58|299.92|297.02|300.71|297.81|299.9|297|675
1647614100000|2022-03-18 14:35:00|299.94|297.04|298.95|296.05|300.03|297.13|298.88|295.98|573
1647614400000|2022-03-18 14:40:00|298.96|296.06|298.88|295.98|299.21|296.31|298.74|295.84|387
1647614700000|2022-03-18 14:45:00|298.87|295.97|298.86|295.96|299.25|296.35|298.79|295.89|435
1647615000000|2022-03-18 14:50:00|298.85|295.95|298.96|296.06|299.01|296.11|298.19|295.29|582
1647615300000|2022-03-18 14:55:00|298.99|296.09|299.1|296.2|299.15|296.25|298.84|295.94|481
1647615600000|2022-03-18 15:00:00|299.11|296.21|299.5|296.6|299.64|296.74|299.01|296.11|576
1647615900000|2022-03-18 15:05:00|299.48|296.58|300.05|297.15|300.57|297.67|299.41|296.51|594
1647616200000|2022-03-18 15:10:00|299.96|297.06|299.99|297.09|300.27|297.37|299.8|296.9|584
1647616500000|2022-03-18 15:15:00|300.01|297.11|300.22|297.32|300.26|297.36|299.54|296.64|505
1647616800000|2022-03-18 15:20:00|300.23|297.33|300.41|297.51|300.73|297.83|299.96|297.06|656
1647617100000|2022-03-18 15:25:00|300.4|297.5|300.03|297.13|300.43|297.53|299.85|296.95|604
1647617400000|2022-03-18 15:30:00|300.04|297.14|300.35|297.45|300.57|297.67|300.03|297.13|564
1647617700000|2022-03-18 15:35:00|300.34|297.44|301.08|298.18|301.84|298.94|300.29|297.39|716
1647618000000|2022-03-18 15:40:00|301.1|298.2|301.2|298.3|301.68|298.78|300.71|297.81|636
1647618300000|2022-03-18 15:45:00|301.19|298.29|300.53|297.63|301.71|298.81|300.46|297.56|660
1647618600000|2022-03-18 15:50:00|300.51|297.61|300.44|297.54|301.3|298.4|300.33|297.43|672
1647618900000|2022-03-18 15:55:00|300.42|297.52|300.93|298.03|301.17|298.27|300.42|297.52|612
1647619200000|2022-03-18 16:00:00|300.94|298.04|301.6|298.7|301.6|298.7|300.92|298.02|637
1647619500000|2022-03-18 16:05:00|301.61|298.71|301|298.1|301.68|298.78|300.87|297.97|606
1647619800000|2022-03-18 16:10:00|300.99|298.09|301.46|298.56|301.64|298.74|300.94|298.04|525
1647620100000|2022-03-18 16:15:00|301.47|298.57|301.7|298.8|302.26|299.36|301.42|298.52|636
1647620400000|2022-03-18 16:20:00|301.69|298.79|301.94|299.04|302.27|299.37|301.64|298.74|584
1647620700000|2022-03-18 16:25:00|301.93|299.03|302.71|299.81|302.74|299.84|301.92|299.02|601
1647621000000|2022-03-18 16:30:00|302.72|299.82|302.23|299.33|303|300.1|301.79|298.89|639
1647621300000|2022-03-18 16:35:00|302.22|299.32|302.31|299.41|302.46|299.56|301.95|299.05|584
1647621600000|2022-03-18 16:40:00|302.32|299.42|302.65|299.75|302.72|299.82|302.27|299.37|570
1647621900000|2022-03-18 16:45:00|302.66|299.76|302.33|299.43|302.83|299.93|302.05|299.15|503
1647622200000|2022-03-18 16:50:00|302.38|299.48|303.36|300.46|303.57|300.67|302.38|299.48|637
1647622500000|2022-03-18 16:55:00|303.38|300.48|303.59|300.69|304.01|301.11|303.22|300.32|685
1647622800000|2022-03-18 17:00:00|303.58|300.68|305.12|302.22|305.12|302.22|303.11|300.21|798
1647623100000|2022-03-18 17:05:00|305.13|302.23|305.39|302.49|305.68|302.78|305.06|302.16|727
1647623400000|2022-03-18 17:10:00|305.38|302.48|304.83|301.93|305.38|302.48|304.67|301.77|631
1647623700000|2022-03-18 17:15:00|304.82|301.92|304.48|301.58|304.86|301.96|304.32|301.42|664
1647624000000|2022-03-18 17:20:00|304.51|301.61|304.62|301.72|304.74|301.84|304.44|301.54|556
1647624300000|2022-03-18 17:25:00|304.61|301.71|305.9|303|306.13|303.23|304.27|301.37|654
1647624600000|2022-03-18 17:30:00|305.89|302.99|305.87|302.97|305.92|303.02|305.38|302.48|580
1647624900000|2022-03-18 17:35:00|305.86|302.96|304.93|302.03|305.93|303.03|304.82|301.92|526
1647625200000|2022-03-18 17:40:00|304.92|302.02|304.59|301.69|304.93|302.03|304.49|301.59|584
1647625500000|2022-03-18 17:45:00|304.57|301.67|304.81|301.91|304.86|301.96|304.31|301.41|609
1647625800000|2022-03-18 17:50:00|304.8|301.9|304.87|301.97|304.93|302.03|304.58|301.68|616
1647626100000|2022-03-18 17:55:00|304.88|301.98|305.24|302.34|305.3|302.4|304.73|301.83|668
1647626400000|2022-03-18 18:00:00|305.23|302.33|305.23|302.33|305.45|302.55|304.87|301.97|717
1647626700000|2022-03-18 18:05:00|305.27|302.37|304.21|301.31|305.27|302.37|303.93|301.03|730
1647627000000|2022-03-18 18:10:00|304.19|301.29|304.68|301.78|304.73|301.83|304.19|301.29|669
1647627300000|2022-03-18 18:15:00|304.67|301.77|304.45|301.55|304.91|302.01|304.38|301.48|650
1647627600000|2022-03-18 18:20:00|304.44|301.54|304.75|301.85|304.76|301.86|304.43|301.53|479
1647627900000|2022-03-18 18:25:00|304.76|301.86|304.76|301.86|304.81|301.91|304.41|301.51|608
1647628200000|2022-03-18 18:30:00|304.74|301.84|304.58|301.68|304.89|301.99|304.19|301.29|677
1647628500000|2022-03-18 18:35:00|304.55|301.65|304.71|301.81|304.89|301.99|304.54|301.64|590
1647628800000|2022-03-18 18:40:00|304.72|301.82|304.37|301.47|305.02|302.12|304.12|301.22|600
1647629100000|2022-03-18 18:45:00|304.34|301.44|304.15|301.25|304.7|301.8|304.11|301.21|573
1647629400000|2022-03-18 18:50:00|304.16|301.26|304.02|301.12|304.17|301.27|303.67|300.77|433
1647629700000|2022-03-18 18:55:00|304.01|301.11|303.86|300.96|304.11|301.21|303.73|300.83|524
1647630000000|2022-03-18 19:00:00|303.84|300.94|304.17|301.27|304.3|301.4|303.75|300.85|550
1647630300000|2022-03-18 19:05:00|304.16|301.26|304.33|301.43|304.4|301.5|304.07|301.17|381
1647630600000|2022-03-18 19:10:00|304.39|301.49|304.08|301.18|304.41|301.51|303.92|301.02|553
1647630900000|2022-03-18 19:15:00|304.09|301.19|304.2|301.3|304.23|301.33|303.95|301.05|411
1647631200000|2022-03-18 19:20:00|304.19|301.29|304.03|301.13|304.23|301.33|303.93|301.03|502
1647631500000|2022-03-18 19:25:00|304.05|301.15|304.12|301.22|304.36|301.46|304|301.1|431
1647631800000|2022-03-18 19:30:00|304.11|301.21|304.55|301.65|304.85|301.95|304.06|301.16|555
1647632100000|2022-03-18 19:35:00|304.54|301.64|304.15|301.25|304.66|301.76|304.09|301.19|549
1647632400000|2022-03-18 19:40:00|304.14|301.24|304.8|301.9|304.9|302|304.03|301.13|516
1647632700000|2022-03-18 19:45:00|304.81|301.91|304.58|301.68|304.88|301.98|304.52|301.62|540
1647633000000|2022-03-18 19:50:00|304.54|301.64|305|302.1|305.09|302.19|304.53|301.63|501
1647633300000|2022-03-18 19:55:00|304.98|302.08|306.19|303.29|306.39|303.49|304.97|302.07|671
1647633600000|2022-03-18 20:00:00|306.21|303.31|306.87|303.97|307.46|304.56|306.17|303.27|647
1647633900000|2022-03-18 20:05:00|306.88|303.98|305.7|302.8|307.18|304.28|305.35|302.45|660
1647634200000|2022-03-18 20:10:00|305.71|302.81|306.11|303.21|306.27|303.37|305.38|302.48|619
1647634500000|2022-03-18 20:15:00|306.12|303.22|306.71|303.81|306.79|303.89|305.89|302.99|629
1647634800000|2022-03-18 20:20:00|306.68|303.78|306.9|304|306.91|304.01|306.1|303.2|579
1647635100000|2022-03-18 20:25:00|306.84|303.94|306.84|303.94|307.06|304.16|306.65|303.75|440
1647635400000|2022-03-18 20:30:00|306.85|303.95|306.81|303.91|306.92|304.02|306.45|303.55|477
1647635700000|2022-03-18 20:35:00|306.79|303.89|306.48|303.58|306.82|303.92|306.46|303.56|402
1647636000000|2022-03-18 20:40:00|306.47|303.57|306.71|303.81|307.07|304.17|306.47|303.57|370
1647636300000|2022-03-18 20:45:00|306.68|303.78|306.73|303.83|306.86|303.96|306.65|303.75|254
1647636600000|2022-03-18 20:50:00|306.75|303.85|306.86|303.96|306.89|303.99|306.71|303.81|422
1647636900000|2022-03-18 20:55:00|306.85|303.95|306.86|303.96|307.18|304.28|306.83|303.93|364
1647676800000|2022-03-19 08:00:00|311.96|309.06|312.26|309.36|312.33|309.43|311.9|309|421
1647677100000|2022-03-19 08:05:00|312.27|309.37|312.39|309.49|312.48|309.58|311.95|309.05|456
1647677400000|2022-03-19 08:10:00|312.4|309.5|312.23|309.33|312.52|309.62|312.2|309.3|476
1647677700000|2022-03-19 08:15:00|312.19|309.29|312.48|309.58|312.52|309.62|312.19|309.29|434
1647678000000|2022-03-19 08:20:00|312.49|309.59|312.51|309.61|312.8|309.9|312.41|309.51|470
1647678300000|2022-03-19 08:25:00|312.5|309.6|312.3|309.4|312.54|309.64|312.27|309.37|398
1647678600000|2022-03-19 08:30:00|312.32|309.42|312.15|309.25|312.32|309.42|311.84|308.94|370
1647678900000|2022-03-19 08:35:00|312.16|309.26|312.2|309.3|312.21|309.31|311.95|309.05|334
1647679200000|2022-03-19 08:40:00|312.21|309.31|312.35|309.45|312.36|309.46|312.02|309.12|404
1647679500000|2022-03-19 08:45:00|312.38|309.48|312.31|309.41|312.58|309.68|312.27|309.37|514
1647679800000|2022-03-19 08:50:00|312.3|309.4|312.4|309.5|312.43|309.53|312.04|309.14|472
1647680100000|2022-03-19 08:55:00|312.41|309.51|312.21|309.31|312.41|309.51|312.11|309.21|457
1647680400000|2022-03-19 09:00:00|312.2|309.3|312.2|309.3|312.21|309.31|311.85|308.95|456
1647680700000|2022-03-19 09:05:00|312.19|309.29|312.51|309.61|312.63|309.73|312.1|309.2|391
1647681000000|2022-03-19 09:10:00|312.55|309.65|312.57|309.67|312.83|309.93|312.49|309.59|470
1647681300000|2022-03-19 09:15:00|312.58|309.68|313.1|310.2|313.15|310.25|312.29|309.39|489
1647681600000|2022-03-19 09:20:00|313.09|310.19|313.53|310.63|313.57|310.67|312.9|310|405
1647681900000|2022-03-19 09:25:00|313.52|310.62|313.4|310.5|313.54|310.64|313.27|310.37|338
1647682200000|2022-03-19 09:30:00|313.38|310.48|313.16|310.26|313.73|310.83|313.14|310.24|477
1647682500000|2022-03-19 09:35:00|313.18|310.28|313.08|310.18|313.21|310.31|312.98|310.08|417
1647682800000|2022-03-19 09:40:00|313.09|310.19|313.09|310.19|313.1|310.2|313|310.1|376
1647683100000|2022-03-19 09:45:00|313.1|310.2|312.98|310.08|313.21|310.31|312.8|309.9|397
1647683400000|2022-03-19 09:50:00|312.97|310.07|312.21|309.31|313|310.1|312.2|309.3|468
1647683700000|2022-03-19 09:55:00|312.22|309.32|312.21|309.31|312.25|309.35|312.04|309.14|434
1647684000000|2022-03-19 10:00:00|312.2|309.3|312.15|309.25|312.29|309.39|312.08|309.18|234
1647684300000|2022-03-19 10:05:00|312.14|309.24|312.11|309.21|312.17|309.27|312.03|309.13|215
1647684600000|2022-03-19 10:10:00|312.12|309.22|311.75|308.85|312.12|309.22|311.73|308.83|196
1647684900000|2022-03-19 10:15:00|311.76|308.86|311.68|308.78|311.78|308.88|311.52|308.62|153
1647685200000|2022-03-19 10:20:00|311.66|308.76|311.84|308.94|311.86|308.96|311.56|308.66|109
1647685500000|2022-03-19 10:25:00|311.85|308.95|311.95|309.05|312.07|309.17|311.79|308.89|461
1647685800000|2022-03-19 10:30:00|312.03|309.13|311.71|308.81|312.03|309.13|311.66|308.76|508
1647686100000|2022-03-19 10:35:00|311.67|308.77|311.58|308.68|311.89|308.99|311.56|308.66|403
1647686400000|2022-03-19 10:40:00|311.57|308.67|311.61|308.71|311.79|308.89|311.49|308.59|417
1647686700000|2022-03-19 10:45:00|311.57|308.67|311.67|308.77|311.7|308.8|311.52|308.62|412
1647687000000|2022-03-19 10:50:00|311.61|308.71|311.53|308.63|311.82|308.92|311.43|308.53|398
1647687300000|2022-03-19 10:55:00|311.5|308.6|311.65|308.75|311.65|308.75|311.49|308.59|377
1647687600000|2022-03-19 11:00:00|311.6|308.7|311.32|308.42|311.65|308.75|311.23|308.33|362
1647687900000|2022-03-19 11:05:00|311.33|308.43|311.87|308.97|311.96|309.06|311.31|308.41|358
1647688200000|2022-03-19 11:10:00|311.86|308.96|311.96|309.06|311.97|309.07|311.79|308.89|389
1647688500000|2022-03-19 11:15:00|311.95|309.05|312.04|309.14|312.22|309.32|311.88|308.98|378
1647688800000|2022-03-19 11:20:00|312.03|309.13|312.36|309.46|312.4|309.5|311.9|309|474
1647689100000|2022-03-19 11:25:00|312.37|309.47|312.7|309.8|312.7|309.8|312.31|309.41|413
1647689400000|2022-03-19 11:30:00|312.71|309.81|312.81|309.91|312.81|309.91|312.6|309.7|392
1647689700000|2022-03-19 11:35:00|312.82|309.92|313.03|310.13|313.03|310.13|312.59|309.69|462
1647690000000|2022-03-19 11:40:00|313.02|310.12|312.86|309.96|313.03|310.13|312.67|309.77|401
1647690300000|2022-03-19 11:45:00|312.82|309.92|312.8|309.9|312.88|309.98|312.65|309.75|475
1647690600000|2022-03-19 11:50:00|312.75|309.85|312.6|309.7|312.83|309.93|312.47|309.57|439
1647690900000|2022-03-19 11:55:00|312.56|309.66|312.85|309.95|312.89|309.99|312.49|309.59|412
1647691200000|2022-03-19 12:00:00|312.88|309.98|312.57|309.67|312.88|309.98|312.35|309.45|386
1647691500000|2022-03-19 12:05:00|312.53|309.63|312.54|309.64|312.58|309.68|312.41|309.51|304
1647691800000|2022-03-19 12:10:00|312.51|309.61|312.71|309.81|312.72|309.82|312.47|309.57|317
1647692100000|2022-03-19 12:15:00|312.64|309.74|313.02|310.12|313.05|310.15|312.52|309.62|401
1647692400000|2022-03-19 12:20:00|312.95|310.05|313.35|310.45|313.35|310.45|312.95|310.05|363
1647692700000|2022-03-19 12:25:00|313.34|310.44|314.07|311.17|314.19|311.29|313.24|310.34|444
1647693000000|2022-03-19 12:30:00|314.08|311.18|314.14|311.24|314.32|311.42|313.83|310.93|558
1647693300000|2022-03-19 12:35:00|314.15|311.25|313.72|310.82|314.15|311.25|313.56|310.66|503
1647693600000|2022-03-19 12:40:00|313.68|310.78|313.85|310.95|313.85|310.95|313.55|310.65|448
1647693900000|2022-03-19 12:45:00|313.86|310.96|313.77|310.87|313.86|310.96|313.64|310.74|376
1647694200000|2022-03-19 12:50:00|313.78|310.88|313.96|311.06|314.07|311.17|313.65|310.75|466
1647694500000|2022-03-19 12:55:00|313.95|311.05|314.1|311.2|314.13|311.23|313.76|310.86|393
1647694800000|2022-03-19 13:00:00|314.09|311.19|313.83|310.93|314.35|311.45|313.76|310.86|453
1647695100000|2022-03-19 13:05:00|313.84|310.94|313.53|310.63|313.84|310.94|313.37|310.47|416
1647695400000|2022-03-19 13:10:00|313.52|310.62|313.57|310.67|313.91|311.01|313.4|310.5|478
1647695700000|2022-03-19 13:15:00|313.56|310.66|313.82|310.92|313.89|310.99|313.53|310.63|367
1647696000000|2022-03-19 13:20:00|313.81|310.91|314.04|311.14|314.28|311.38|313.7|310.8|402
1647696300000|2022-03-19 13:25:00|314.05|311.15|313.77|310.87|314.33|311.43|313.77|310.87|356
1647696600000|2022-03-19 13:30:00|313.76|310.86|313.66|310.76|313.9|311|313.63|310.73|444
1647696900000|2022-03-19 13:35:00|313.65|310.75|311.95|309.05|313.69|310.79|311.62|308.72|646
1647697200000|2022-03-19 13:40:00|311.94|309.04|312|309.1|312.32|309.42|311.65|308.75|538
1647697500000|2022-03-19 13:45:00|311.95|309.05|312.38|309.48|312.56|309.66|311.85|308.95|560
1647697800000|2022-03-19 13:50:00|312.31|309.41|312.58|309.68|312.68|309.78|312.25|309.35|453
1647698100000|2022-03-19 13:55:00|312.6|309.7|312.14|309.24|312.6|309.7|312.09|309.19|427
1647698400000|2022-03-19 14:00:00|312.13|309.23|311.35|308.45|312.33|309.43|311.35|308.45|485
1647698700000|2022-03-19 14:05:00|311.32|308.42|311.57|308.67|311.74|308.84|311.02|308.12|539
1647699000000|2022-03-19 14:10:00|311.56|308.66|311.72|308.82|312|309.1|311.51|308.61|438
1647699300000|2022-03-19 14:15:00|311.71|308.81|311.57|308.67|311.77|308.87|311.49|308.59|463
1647699600000|2022-03-19 14:20:00|311.6|308.7|311.23|308.33|311.6|308.7|311.15|308.25|439
1647699900000|2022-03-19 14:25:00|311.24|308.34|311.95|309.05|312.05|309.15|311.24|308.34|449
1647700200000|2022-03-19 14:30:00|311.92|309.02|312.69|309.79|312.94|310.04|311.92|309.02|533
1647700500000|2022-03-19 14:35:00|312.68|309.78|312.7|309.8|312.93|310.03|312.59|309.69|421
1647700800000|2022-03-19 14:40:00|312.69|309.79|312.82|309.92|312.9|310|312.44|309.54|410
1647701100000|2022-03-19 14:45:00|312.84|309.94|312.76|309.86|313.1|310.2|312.59|309.69|385
1647701400000|2022-03-19 14:50:00|312.75|309.85|313.53|310.63|313.79|310.89|312.75|309.85|485
1647701700000|2022-03-19 14:55:00|313.52|310.62|313.71|310.81|313.74|310.84|313.51|310.61|437
1647702000000|2022-03-19 15:00:00|313.69|310.79|314.08|311.18|314.22|311.32|313.66|310.76|416
1647702300000|2022-03-19 15:05:00|314.04|311.14|313.28|310.38|314.05|311.15|313.08|310.18|322
1647702600000|2022-03-19 15:10:00|313.29|310.39|313.5|310.6|313.74|310.84|313.19|310.29|261
1647702900000|2022-03-19 15:15:00|313.49|310.59|314.25|311.35|314.49|311.59|313.48|310.58|526
1647703200000|2022-03-19 15:20:00|314.26|311.36|314.8|311.9|314.87|311.97|314.23|311.33|462
1647703500000|2022-03-19 15:25:00|314.81|311.91|314.88|311.98|314.97|312.07|314.43|311.53|396
1647703800000|2022-03-19 15:30:00|314.87|311.97|314.87|311.97|315.26|312.36|314.67|311.77|496
1647704100000|2022-03-19 15:35:00|314.86|311.96|314.58|311.68|315.1|312.2|314.21|311.31|536
1647704400000|2022-03-19 15:40:00|314.54|311.64|314.88|311.98|315.04|312.14|314.46|311.56|450
1647704700000|2022-03-19 15:45:00|314.89|311.99|314.68|311.78|315.12|312.22|314.56|311.66|424
1647705000000|2022-03-19 15:50:00|314.69|311.79|314.56|311.66|314.78|311.88|314.35|311.45|415
1647705300000|2022-03-19 15:55:00|314.57|311.67|314.35|311.45|314.59|311.69|314.34|311.44|308
1647705600000|2022-03-19 16:00:00|314.34|311.44|314.71|311.81|314.8|311.9|314.33|311.43|523
1647705900000|2022-03-19 16:05:00|314.72|311.82|314.26|311.36|314.72|311.82|314.23|311.33|446
1647706200000|2022-03-19 16:10:00|314.24|311.34|314.85|311.95|314.89|311.99|313.96|311.06|472
1647706500000|2022-03-19 16:15:00|314.89|311.99|315.92|313.02|315.92|313.02|314.81|311.91|424
1647706800000|2022-03-19 16:20:00|315.91|313.01|318.3|315.4|318.35|315.45|315.54|312.64|672
1647707100000|2022-03-19 16:25:00|318.27|315.37|319.74|316.84|320.4|317.5|318.27|315.37|632
1647707400000|2022-03-19 16:30:00|319.72|316.82|319.95|317.05|320.06|317.16|318.95|316.05|595
1647707700000|2022-03-19 16:35:00|319.98|317.08|319.16|316.26|320.13|317.23|319.15|316.25|555
1647708000000|2022-03-19 16:40:00|319.19|316.29|321.02|318.12|321.38|318.48|319.04|316.14|654
1647708300000|2022-03-19 16:45:00|321.04|318.14|320.02|317.12|321.23|318.33|319.96|317.06|578
1647708600000|2022-03-19 16:50:00|320.03|317.13|320.42|317.52|320.93|318.03|319.78|316.88|516
1647708900000|2022-03-19 16:55:00|320.43|317.53|319.85|316.95|320.56|317.66|319.83|316.93|542
1647709200000|2022-03-19 17:00:00|319.88|316.98|320.77|317.87|321.26|318.36|319.88|316.98|584
1647709500000|2022-03-19 17:05:00|320.78|317.88|319.72|316.82|320.79|317.89|319.62|316.72|630
1647709800000|2022-03-19 17:10:00|319.68|316.78|319.81|316.91|320.56|317.66|319.64|316.74|556
1647710100000|2022-03-19 17:15:00|319.82|316.92|319.79|316.89|319.96|317.06|319.45|316.55|545
1647710400000|2022-03-19 17:20:00|319.78|316.88|320.3|317.4|320.42|317.52|319.7|316.8|488
1647710700000|2022-03-19 17:25:00|320.31|317.41|319.8|316.9|320.38|317.48|319.8|316.9|471
1647711000000|2022-03-19 17:30:00|319.83|316.93|320.24|317.34|320.46|317.56|319.68|316.78|560
1647711300000|2022-03-19 17:35:00|320.25|317.35|319.82|316.92|320.4|317.5|319.74|316.84|496
1647711600000|2022-03-19 17:40:00|319.81|316.91|320.26|317.36|320.43|317.53|319.74|316.84|493
1647711900000|2022-03-19 17:45:00|320.3|317.4|320.12|317.22|320.71|317.81|320.08|317.18|538
1647712200000|2022-03-19 17:50:00|320.11|317.21|320.13|317.23|320.22|317.32|319.98|317.08|442
1647712500000|2022-03-19 17:55:00|320.12|317.22|320.12|317.22|320.31|317.41|319.96|317.06|492
1647712800000|2022-03-19 18:00:00|320.13|317.23|319.6|316.7|320.15|317.25|319.36|316.46|412
1647713100000|2022-03-19 18:05:00|319.58|316.68|319.6|316.7|319.73|316.83|319.18|316.28|415
1647713400000|2022-03-19 18:10:00|319.57|316.67|320.38|317.48|320.51|317.61|319.57|316.67|414
1647713700000|2022-03-19 18:15:00|320.37|317.47|320.72|317.82|320.76|317.86|320.31|317.41|488
1647714000000|2022-03-19 18:20:00|320.67|317.77|320.26|317.36|320.68|317.78|320.24|317.34|490
1647714300000|2022-03-19 18:25:00|320.25|317.35|320.28|317.38|320.66|317.76|319.84|316.94|472
1647714600000|2022-03-19 18:30:00|320.33|317.43|322.64|319.74|323.33|320.43|320.33|317.43|580
1647714900000|2022-03-19 18:35:00|322.65|319.75|322.45|319.55|323.38|320.48|322.39|319.49|548
1647715200000|2022-03-19 18:40:00|322.46|319.56|322.46|319.56|322.71|319.81|322.28|319.38|437
1647715500000|2022-03-19 18:45:00|322.47|319.57|322.58|319.68|322.73|319.83|322.45|319.55|410
1647715800000|2022-03-19 18:50:00|322.57|319.67|323.19|320.29|323.5|320.6|322.57|319.67|456
1647716100000|2022-03-19 18:55:00|323.17|320.27|323.42|320.52|323.71|320.81|323.06|320.16|427
1647716400000|2022-03-19 19:00:00|323.43|320.53|322.86|319.96|323.57|320.67|322.71|319.81|516
1647716700000|2022-03-19 19:05:00|322.8|319.9|322.89|319.99|322.89|319.99|322.26|319.36|475
1647717000000|2022-03-19 19:10:00|322.9|320|322.83|319.93|322.92|320.02|322.6|319.7|263
1647717300000|2022-03-19 19:15:00|322.84|319.94|323.05|320.15|323.32|320.42|322.77|319.87|378
1647717600000|2022-03-19 19:20:00|323.04|320.14|323.27|320.37|323.29|320.39|322.96|320.06|402
1647717900000|2022-03-19 19:25:00|323.24|320.34|323.12|320.22|323.88|320.98|323.11|320.21|483
1647718200000|2022-03-19 19:30:00|323.11|320.21|323.14|320.24|323.27|320.37|322.66|319.76|441
1647718500000|2022-03-19 19:35:00|323.17|320.27|323.63|320.73|323.76|320.86|323.08|320.18|560
1647718800000|2022-03-19 19:40:00|323.62|320.72|324.01|321.11|324.14|321.24|323.57|320.67|445
1647719100000|2022-03-19 19:45:00|324|321.1|324.14|321.24|324.44|321.54|323.96|321.06|362
1647719400000|2022-03-19 19:50:00|324.15|321.25|324.18|321.28|324.49|321.59|324.12|321.22|362
1647719700000|2022-03-19 19:55:00|324.21|321.31|324.2|321.3|324.47|321.57|324.07|321.17|423
1647720000000|2022-03-19 20:00:00|324.17|321.27|323.58|320.68|324.31|321.41|323.33|320.43|541
1647720300000|2022-03-19 20:05:00|323.59|320.69|323.6|320.7|324.07|321.17|323.25|320.35|587
1647720600000|2022-03-19 20:10:00|323.61|320.71|324.19|321.29|324.25|321.35|323.46|320.56|464
1647720900000|2022-03-19 20:15:00|324.18|321.28|324.52|321.62|324.54|321.64|324.1|321.2|392
1647721200000|2022-03-19 20:20:00|324.53|321.63|324.58|321.68|324.79|321.89|324.51|321.61|348
1647721500000|2022-03-19 20:25:00|324.59|321.69|324.2|321.3|324.6|321.7|324.2|321.3|452
1647721800000|2022-03-19 20:30:00|324.24|321.34|324.62|321.72|324.82|321.92|324.13|321.23|361
1647722100000|2022-03-19 20:35:00|324.63|321.73|325.37|322.47|325.46|322.56|324.62|321.72|432
1647722400000|2022-03-19 20:40:00|325.36|322.46|325.79|322.89|326.56|323.66|325.1|322.2|656
1647722700000|2022-03-19 20:45:00|325.76|322.86|325.87|322.97|326.1|323.2|325.61|322.71|622
1647723000000|2022-03-19 20:50:00|325.84|322.94|325.98|323.08|326.11|323.21|325.6|322.7|502
1647723300000|2022-03-19 20:55:00|325.97|323.07|325.85|322.95|326.08|323.18|325.68|322.78|484
1647723600000|2022-03-19 21:00:00|325.83|322.93|326.12|323.22|326.65|323.75|325.83|322.93|579
1647723900000|2022-03-19 21:05:00|326.11|323.21|326.34|323.44|326.39|323.49|326.06|323.16|361
1647724200000|2022-03-19 21:10:00|326.33|323.43|326.07|323.17|326.37|323.47|326|323.1|421
1647724500000|2022-03-19 21:15:00|326.06|323.16|326.14|323.24|326.24|323.34|326.05|323.15|333
1647724800000|2022-03-19 21:20:00|326.15|323.25|327.06|324.16|327.1|324.2|326.15|323.25|188
1647725100000|2022-03-19 21:25:00|327.07|324.17|327.45|324.55|327.58|324.68|327.07|324.17|298
1647725400000|2022-03-19 21:30:00|327.44|324.54|327.6|324.7|327.61|324.71|327.44|324.54|192
1647725700000|2022-03-19 21:35:00|327.59|324.69|327.4|324.5|327.63|324.73|327.36|324.46|273
1647726000000|2022-03-19 21:40:00|327.39|324.49|327.1|324.2|327.4|324.5|326.95|324.05|358
1647726300000|2022-03-19 21:45:00|327.09|324.19|327.67|324.77|327.67|324.77|327|324.1|262
1647726600000|2022-03-19 21:50:00|327.66|324.76|328.2|325.3|328.28|325.38|327.64|324.74|332
1647726900000|2022-03-19 21:55:00|328.21|325.31|327.3|324.4|328.22|325.32|327.14|324.24|370
1647727200000|2022-03-19 22:00:00|327.29|324.39|327.44|324.54|327.82|324.92|326.85|323.95|409
1647727500000|2022-03-19 22:05:00|327.45|324.55|326.17|323.27|328.15|325.25|326.16|323.26|397
1647727800000|2022-03-19 22:10:00|326.16|323.26|325.44|322.54|326.47|323.57|325.18|322.28|594
1647728100000|2022-03-19 22:15:00|325.43|322.53|324.92|322.02|325.61|322.71|323.61|320.71|773
1647728400000|2022-03-19 22:20:00|324.91|322.01|323.86|320.96|325.08|322.18|323.62|320.72|688
1647728700000|2022-03-19 22:25:00|323.87|320.97|323.79|320.89|324.29|321.39|323.62|320.72|552
1647729000000|2022-03-19 22:30:00|323.76|320.86|323.16|320.26|324.02|321.12|323.1|320.2|499
1647729300000|2022-03-19 22:35:00|323.13|320.23|323.15|320.25|323.43|320.53|322.97|320.07|404
1647729600000|2022-03-19 22:40:00|323.16|320.26|324.14|321.24|324.23|321.33|322.9|320|488
1647729900000|2022-03-19 22:45:00|324.16|321.26|324.32|321.42|324.38|321.48|323.55|320.65|497
1647730200000|2022-03-19 22:50:00|324.33|321.43|325.48|322.58|325.54|322.64|324.25|321.35|550
1647730500000|2022-03-19 22:55:00|325.49|322.59|325.4|322.5|325.86|322.96|325.34|322.44|452
1647730800000|2022-03-19 23:00:00|325.43|322.53|325.51|322.61|325.59|322.69|325.16|322.26|476
1647731100000|2022-03-19 23:05:00|325.52|322.62|325.95|323.05|326.26|323.36|325.46|322.56|547
1647731400000|2022-03-19 23:10:00|325.96|323.06|326.56|323.66|326.56|323.66|325.75|322.85|431
1647731700000|2022-03-19 23:15:00|326.57|323.67|326.67|323.77|326.68|323.78|326.23|323.33|335
1647732000000|2022-03-19 23:20:00|326.68|323.78|326.89|323.99|327.02|324.12|326.62|323.72|312
1647732300000|2022-03-19 23:25:00|326.9|324|326.68|323.78|326.9|324|326.49|323.59|260
1647732600000|2022-03-19 23:30:00|326.7|323.8|326.88|323.98|327.02|324.12|326.7|323.8|262
1647732900000|2022-03-19 23:35:00|326.87|323.97|327.17|324.27|327.47|324.57|326.03|323.13|622
1647733200000|2022-03-19 23:40:00|327.15|324.25|327.56|324.66|327.92|325.02|327.15|324.25|386
1647733500000|2022-03-19 23:45:00|327.55|324.65|327.75|324.85|328.22|325.32|327.41|324.51|418
1647733800000|2022-03-19 23:50:00|327.74|324.84|329.46|326.56|329.46|326.56|327.71|324.81|473
1647734100000|2022-03-19 23:55:00|329.47|326.57|329.4|326.5|330.06|327.16|329.39|326.49|460
1647734400000|2022-03-20 00:00:00|329.38|326.48|329.29|326.39|330.24|327.34|329.1|326.2|490
1647734700000|2022-03-20 00:05:00|329.28|326.38|328.73|325.83|329.83|326.93|328.62|325.72|614
1647735000000|2022-03-20 00:10:00|328.74|325.84|328.21|325.31|328.78|325.88|328.1|325.2|426
1647735300000|2022-03-20 00:15:00|328.23|325.33|327.65|324.75|328.25|325.35|327.15|324.25|515
1647735600000|2022-03-20 00:20:00|327.66|324.76|327.17|324.27|327.66|324.76|327.17|324.27|395
1647735900000|2022-03-20 00:25:00|327.16|324.26|326.09|323.19|327.16|324.26|326.09|323.19|424
1647736200000|2022-03-20 00:30:00|326.1|323.2|324.03|321.13|326.12|323.22|324.03|321.13|468
1647736500000|2022-03-20 00:35:00|324.02|321.12|324.27|321.37|325.1|322.2|323.84|320.94|578
1647736800000|2022-03-20 00:40:00|324.28|321.38|324.32|321.42|324.62|321.72|324.24|321.34|421
1647737100000|2022-03-20 00:45:00|324.29|321.39|324.33|321.43|324.43|321.53|323.92|321.02|405
1647737400000|2022-03-20 00:50:00|324.34|321.44|324.08|321.18|324.38|321.48|323.8|320.9|429
1647737700000|2022-03-20 00:55:00|324.09|321.19|324.55|321.65|324.56|321.66|323.78|320.88|363
1647738000000|2022-03-20 01:00:00|324.54|321.64|324.72|321.82|324.89|321.99|324.28|321.38|440
1647738300000|2022-03-20 01:05:00|324.74|321.84|325.02|322.12|325.18|322.28|324.7|321.8|366
1647738600000|2022-03-20 01:10:00|325.04|322.14|324.72|321.82|325.07|322.17|324.35|321.45|428
1647738900000|2022-03-20 01:15:00|324.71|321.81|323.25|320.35|324.88|321.98|322.78|319.88|627
1647739200000|2022-03-20 01:20:00|323.26|320.36|322.7|319.8|323.31|320.41|322.4|319.5|582
1647739500000|2022-03-20 01:25:00|322.69|319.79|322.79|319.89|323.17|320.27|322.67|319.77|449
1647739800000|2022-03-20 01:30:00|322.78|319.88|322.42|319.52|322.98|320.08|322.32|319.42|451
1647740100000|2022-03-20 01:35:00|322.41|319.51|322.12|319.22|322.54|319.64|322.04|319.14|328
1647740400000|2022-03-20 01:40:00|322.11|319.21|322.35|319.45|322.59|319.69|321.56|318.66|533
1647740700000|2022-03-20 01:45:00|322.37|319.47|323.46|320.56|323.77|320.87|322.37|319.47|649
1647741000000|2022-03-20 01:50:00|323.47|320.57|324.03|321.13|324.03|321.13|323.28|320.38|472
1647741300000|2022-03-20 01:55:00|324.02|321.12|324.53|321.63|324.55|321.65|323.89|320.99|401
1647741600000|2022-03-20 02:00:00|324.54|321.64|324.54|321.64|324.64|321.74|324.38|321.48|427
1647741900000|2022-03-20 02:05:00|324.49|321.59|325.12|322.22|325.38|322.48|324.49|321.59|520
1647742200000|2022-03-20 02:10:00|325.11|322.21|325.5|322.6|325.58|322.68|325.09|322.19|372
1647742500000|2022-03-20 02:15:00|325.55|322.65|325.75|322.85|325.79|322.89|325.23|322.33|439
1647742800000|2022-03-20 02:20:00|325.76|322.86|325.63|322.73|325.76|322.86|325.45|322.55|386
1647743100000|2022-03-20 02:25:00|325.58|322.68|324.2|321.3|325.66|322.76|324.14|321.24|521
1647743400000|2022-03-20 02:30:00|324.19|321.29|323.98|321.08|324.24|321.34|323.91|321.01|523
1647743700000|2022-03-20 02:35:00|324.02|321.12|323.51|320.61|324.15|321.25|323.5|320.6|479
1647744000000|2022-03-20 02:40:00|323.52|320.62|324.85|321.95|324.97|322.07|323.51|320.61|544
1647744300000|2022-03-20 02:45:00|324.87|321.97|324.94|322.04|325.35|322.45|324.77|321.87|458
1647744600000|2022-03-20 02:50:00|324.93|322.03|325.67|322.77|325.72|322.82|324.89|321.99|520
1647744900000|2022-03-20 02:55:00|325.68|322.78|327.24|324.34|327.25|324.35|325.66|322.76|449
1647745200000|2022-03-20 03:00:00|327.23|324.33|327.85|324.95|327.85|324.95|327.17|324.27|440
1647745500000|2022-03-20 03:05:00|327.83|324.93|327.03|324.13|327.84|324.94|326.89|323.99|513
1647745800000|2022-03-20 03:10:00|327.04|324.14|326.27|323.37|327.04|324.14|326.13|323.23|460
1647746100000|2022-03-20 03:15:00|326.26|323.36|327.11|324.21|327.17|324.27|326.25|323.35|399
1647746400000|2022-03-20 03:20:00|327.06|324.16|327.18|324.28|327.33|324.43|326.95|324.05|414
1647746700000|2022-03-20 03:25:00|327.15|324.25|326.8|323.9|327.18|324.28|326.44|323.54|410
1647747000000|2022-03-20 03:30:00|326.79|323.89|327.01|324.11|327.18|324.28|326.74|323.84|498
1647747300000|2022-03-20 03:35:00|327.05|324.15|326.98|324.08|327.08|324.18|326.84|323.94|363
1647747600000|2022-03-20 03:40:00|326.99|324.09|327.31|324.41|327.33|324.43|326.9|324|348
1647747900000|2022-03-20 03:45:00|327.32|324.42|327.58|324.68|327.58|324.68|326.82|323.92|457
1647748200000|2022-03-20 03:50:00|327.6|324.7|326.83|323.93|327.61|324.71|326.77|323.87|472
1647748500000|2022-03-20 03:55:00|326.82|323.92|326.69|323.79|326.84|323.94|326.51|323.61|358
1647748800000|2022-03-20 04:00:00|326.7|323.8|326.34|323.44|326.97|324.07|326.18|323.28|476
1647749100000|2022-03-20 04:05:00|326.35|323.45|326.51|323.61|326.51|323.61|325.97|323.07|458
1647749400000|2022-03-20 04:10:00|326.5|323.6|326.41|323.51|326.55|323.65|326.08|323.18|367
1647749700000|2022-03-20 04:15:00|326.4|323.5|326.06|323.16|326.44|323.54|325.9|323|407
1647750000000|2022-03-20 04:20:00|326.07|323.17|326.21|323.31|326.22|323.32|325.94|323.04|327
1647750300000|2022-03-20 04:25:00|326.22|323.32|325.96|323.06|326.34|323.44|325.93|323.03|423
1647750600000|2022-03-20 04:30:00|325.95|323.05|325.92|323.02|325.95|323.05|325.51|322.61|470
1647750900000|2022-03-20 04:35:00|325.91|323.01|326.03|323.13|326.12|323.22|325.82|322.92|351
1647751200000|2022-03-20 04:40:00|326.04|323.14|326.16|323.26|326.25|323.35|326.03|323.13|274
1647751500000|2022-03-20 04:45:00|326.17|323.27|325.65|322.75|326.2|323.3|325.64|322.74|299
1647751800000|2022-03-20 04:50:00|325.64|322.74|325.13|322.23|325.74|322.84|325.13|322.23|393
1647752100000|2022-03-20 04:55:00|325.14|322.24|324.68|321.78|325.15|322.25|324.55|321.65|365
1647752400000|2022-03-20 05:00:00|324.69|321.79|324.13|321.23|324.71|321.81|323.78|320.88|306
1647752700000|2022-03-20 05:05:00|324.15|321.25|324.29|321.39|324.34|321.44|324.01|321.11|328
1647753000000|2022-03-20 05:10:00|324.28|321.38|324.55|321.65|324.61|321.71|324.25|321.35|456
1647753300000|2022-03-20 05:15:00|324.57|321.67|324.81|321.91|325.13|322.23|324.54|321.64|422
1647753600000|2022-03-20 05:20:00|324.83|321.93|324.4|321.5|324.85|321.95|324.24|321.34|416
1647753900000|2022-03-20 05:25:00|324.43|321.53|323.76|320.86|324.43|321.53|323.76|320.86|388
1647754200000|2022-03-20 05:30:00|323.75|320.85|323.58|320.68|323.88|320.98|323.27|320.37|507
1647754500000|2022-03-20 05:35:00|323.59|320.69|323.68|320.78|323.74|320.84|323.48|320.58|304
1647754800000|2022-03-20 05:40:00|323.67|320.77|323.31|320.41|323.81|320.91|323.17|320.27|341
1647755100000|2022-03-20 05:45:00|323.29|320.39|323.13|320.23|323.31|320.41|322.97|320.07|324
1647755400000|2022-03-20 05:50:00|323.11|320.21|323.67|320.77|323.68|320.78|323.1|320.2|315
1647755700000|2022-03-20 05:55:00|323.68|320.78|324.1|321.2|324.13|321.23|323.64|320.74|283
1647756000000|2022-03-20 06:00:00|324.11|321.21|324.02|321.12|324.19|321.29|324.02|321.12|269
1647756300000|2022-03-20 06:05:00|324.03|321.13|323.76|320.86|324.11|321.21|323.55|320.65|296
1647756600000|2022-03-20 06:10:00|323.77|320.87|323.94|321.04|323.99|321.09|323.65|320.75|414
1647756900000|2022-03-20 06:15:00|323.96|321.06|324.6|321.7|324.6|321.7|323.96|321.06|413
1647757200000|2022-03-20 06:20:00|324.62|321.72|324.49|321.59|324.66|321.76|324.36|321.46|311
1647757500000|2022-03-20 06:25:00|324.48|321.58|324.31|321.41|324.63|321.73|324.13|321.23|402
1647757800000|2022-03-20 06:30:00|324.28|321.38|323.95|321.05|324.31|321.41|323.86|320.96|357
1647758100000|2022-03-20 06:35:00|323.94|321.04|323.59|320.69|323.94|321.04|323.49|320.59|226
1647758400000|2022-03-20 06:40:00|323.57|320.67|323.51|320.61|323.78|320.88|323.48|320.58|285
1647758700000|2022-03-20 06:45:00|323.48|320.58|323.63|320.73|323.74|320.84|323.34|320.44|313
1647759000000|2022-03-20 06:50:00|323.62|320.72|323.22|320.32|323.64|320.74|323.08|320.18|245
1647759300000|2022-03-20 06:55:00|323.23|320.33|323.02|320.12|323.23|320.33|322.94|320.04|329
1647759600000|2022-03-20 07:00:00|323.01|320.11|323.66|320.76|323.68|320.78|322.75|319.85|348
1647759900000|2022-03-20 07:05:00|323.65|320.75|323.72|320.82|323.76|320.86|323.32|320.42|283
1647760200000|2022-03-20 07:10:00|323.71|320.81|323.65|320.75|324.16|321.26|323.61|320.71|328
1647760500000|2022-03-20 07:15:00|323.64|320.74|323.68|320.78|324.07|321.17|323.62|320.72|268
1647760800000|2022-03-20 07:20:00|323.67|320.77|323.72|320.82|323.93|321.03|323.52|320.62|284
1647761100000|2022-03-20 07:25:00|323.74|320.84|323.53|320.63|323.77|320.87|323.48|320.58|253
1647761400000|2022-03-20 07:30:00|323.54|320.64|323.67|320.77|323.85|320.95|323.51|320.61|348
1647761700000|2022-03-20 07:35:00|323.66|320.76|323.34|320.44|323.69|320.79|323.04|320.14|292
1647762000000|2022-03-20 07:40:00|323.35|320.45|322.94|320.04|323.44|320.54|322.91|320.01|318
1647762300000|2022-03-20 07:45:00|322.96|320.06|322.83|319.93|323.06|320.16|322.72|319.82|463
1647762600000|2022-03-20 07:50:00|322.81|319.91|323.15|320.25|323.44|320.54|322.77|319.87|416
1647762900000|2022-03-20 07:55:00|323.17|320.27|323.56|320.66|323.6|320.7|323.09|320.19|361
1647763200000|2022-03-20 08:00:00|323.57|320.67|323.06|320.16|323.58|320.68|322.86|319.96|431
1647763500000|2022-03-20 08:05:00|323.05|320.15|323.01|320.11|323.19|320.29|322.7|319.8|380
1647763800000|2022-03-20 08:10:00|323.02|320.12|323.01|320.11|323.21|320.31|322.99|320.09|310
1647764100000|2022-03-20 08:15:00|323.03|320.13|323.49|320.59|323.5|320.6|322.98|320.08|391
1647764400000|2022-03-20 08:20:00|323.47|320.57|323.82|320.92|323.86|320.96|323.32|320.42|332
1647764700000|2022-03-20 08:25:00|323.8|320.9|323.73|320.83|323.92|321.02|323.64|320.74|325
1647765000000|2022-03-20 08:30:00|323.71|320.81|323.9|321|323.96|321.06|323.7|320.8|316
1647765300000|2022-03-20 08:35:00|323.91|321.01|323.94|321.04|324.03|321.13|323.89|320.99|277
1647765600000|2022-03-20 08:40:00|323.93|321.03|323.62|320.72|323.95|321.05|323.48|320.58|282
1647765900000|2022-03-20 08:45:00|323.63|320.73|323.45|320.55|323.67|320.77|323.17|320.27|368
1647766200000|2022-03-20 08:50:00|323.44|320.54|323.16|320.26|323.45|320.55|323|320.1|340
1647766500000|2022-03-20 08:55:00|323.18|320.28|323.03|320.13|323.29|320.39|322.8|319.9|316
1647766800000|2022-03-20 09:00:00|323.02|320.12|323.14|320.24|323.3|320.4|322.88|319.98|371
1647767100000|2022-03-20 09:05:00|323.17|320.27|323.08|320.18|323.17|320.27|322.81|319.91|422
1647767400000|2022-03-20 09:10:00|323.07|320.17|322.74|319.84|323.07|320.17|322.73|319.83|342
1647767700000|2022-03-20 09:15:00|322.75|319.85|322.11|319.21|322.86|319.96|321.98|319.08|478
1647768000000|2022-03-20 09:20:00|322.12|319.22|322.16|319.26|322.4|319.5|321.8|318.9|510
1647768300000|2022-03-20 09:25:00|322.15|319.25|320.74|317.84|322.26|319.36|320.69|317.79|515
1647768600000|2022-03-20 09:30:00|320.73|317.83|321.15|318.25|321.35|318.45|319.64|316.74|711
1647768900000|2022-03-20 09:35:00|321.16|318.26|321.3|318.4|321.38|318.48|320.61|317.71|422
1647769200000|2022-03-20 09:40:00|321.28|318.38|321.23|318.33|321.42|318.52|320.9|318|464
1647769500000|2022-03-20 09:45:00|321.22|318.32|320.87|317.97|321.25|318.35|320.61|317.71|425
1647769800000|2022-03-20 09:50:00|320.85|317.95|321.38|318.48|321.4|318.5|320.68|317.78|354
1647770100000|2022-03-20 09:55:00|321.37|318.47|321.87|318.97|322|319.1|321.35|318.45|328
1647770400000|2022-03-20 10:00:00|321.88|318.98|321.44|318.54|322.06|319.16|321.22|318.32|415
1647770700000|2022-03-20 10:05:00|321.45|318.55|321.12|318.22|321.51|318.61|321.1|318.2|507
1647771000000|2022-03-20 10:10:00|321.11|318.21|321.22|318.32|321.28|318.38|320.95|318.05|192
1647703500000|2022-03-19 15:25:00|314.81|311.91|314.88|311.98|314.97|312.07|314.43|311.53|396
1647703800000|2022-03-19 15:30:00|314.87|311.97|314.87|311.97|315.26|312.36|314.67|311.77|496
1647704100000|2022-03-19 15:35:00|314.86|311.96|314.58|311.68|315.1|312.2|314.21|311.31|536
1647704400000|2022-03-19 15:40:00|314.54|311.64|314.88|311.98|315.04|312.14|314.46|311.56|450
1647704700000|2022-03-19 15:45:00|314.89|311.99|314.68|311.78|315.12|312.22|314.56|311.66|424
1647705000000|2022-03-19 15:50:00|314.69|311.79|314.56|311.66|314.78|311.88|314.35|311.45|415
1647705300000|2022-03-19 15:55:00|314.57|311.67|314.35|311.45|314.59|311.69|314.34|311.44|308
1647705600000|2022-03-19 16:00:00|314.34|311.44|314.71|311.81|314.8|311.9|314.33|311.43|523
1647705900000|2022-03-19 16:05:00|314.72|311.82|314.26|311.36|314.72|311.82|314.23|311.33|446
1647706200000|2022-03-19 16:10:00|314.24|311.34|314.85|311.95|314.89|311.99|313.96|311.06|472
1647706500000|2022-03-19 16:15:00|314.89|311.99|315.92|313.02|315.92|313.02|314.81|311.91|424
1647706800000|2022-03-19 16:20:00|315.91|313.01|318.3|315.4|318.35|315.45|315.54|312.64|672
1647707100000|2022-03-19 16:25:00|318.27|315.37|319.74|316.84|320.4|317.5|318.27|315.37|632
1647707400000|2022-03-19 16:30:00|319.72|316.82|319.95|317.05|320.06|317.16|318.95|316.05|595
1647707700000|2022-03-19 16:35:00|319.98|317.08|319.16|316.26|320.13|317.23|319.15|316.25|555
1647708000000|2022-03-19 16:40:00|319.19|316.29|321.02|318.12|321.38|318.48|319.04|316.14|654
1647708300000|2022-03-19 16:45:00|321.04|318.14|320.02|317.12|321.23|318.33|319.96|317.06|578
1647708600000|2022-03-19 16:50:00|320.03|317.13|320.42|317.52|320.93|318.03|319.78|316.88|516
1647708900000|2022-03-19 16:55:00|320.43|317.53|319.85|316.95|320.56|317.66|319.83|316.93|542
1647709200000|2022-03-19 17:00:00|319.88|316.98|320.77|317.87|321.26|318.36|319.88|316.98|584
1647709500000|2022-03-19 17:05:00|320.78|317.88|319.72|316.82|320.79|317.89|319.62|316.72|630
1647709800000|2022-03-19 17:10:00|319.68|316.78|319.81|316.91|320.56|317.66|319.64|316.74|556
1647710100000|2022-03-19 17:15:00|319.82|316.92|319.79|316.89|319.96|317.06|319.45|316.55|545
1647710400000|2022-03-19 17:20:00|319.78|316.88|320.3|317.4|320.42|317.52|319.7|316.8|488
1647710700000|2022-03-19 17:25:00|320.31|317.41|319.8|316.9|320.38|317.48|319.8|316.9|471
1647711000000|2022-03-19 17:30:00|319.83|316.93|320.24|317.34|320.46|317.56|319.68|316.78|560
1647711300000|2022-03-19 17:35:00|320.25|317.35|319.82|316.92|320.4|317.5|319.74|316.84|496
1647711600000|2022-03-19 17:40:00|319.81|316.91|320.26|317.36|320.43|317.53|319.74|316.84|493
1647711900000|2022-03-19 17:45:00|320.3|317.4|320.12|317.22|320.71|317.81|320.08|317.18|538
1647712200000|2022-03-19 17:50:00|320.11|317.21|320.13|317.23|320.22|317.32|319.98|317.08|442
1647712500000|2022-03-19 17:55:00|320.12|317.22|320.12|317.22|320.31|317.41|319.96|317.06|492
1647712800000|2022-03-19 18:00:00|320.13|317.23|319.6|316.7|320.15|317.25|319.36|316.46|412
1647713100000|2022-03-19 18:05:00|319.58|316.68|319.6|316.7|319.73|316.83|319.18|316.28|415
1647713400000|2022-03-19 18:10:00|319.57|316.67|320.38|317.48|320.51|317.61|319.57|316.67|414
1647713700000|2022-03-19 18:15:00|320.37|317.47|320.72|317.82|320.76|317.86|320.31|317.41|488
1647714000000|2022-03-19 18:20:00|320.67|317.77|320.26|317.36|320.68|317.78|320.24|317.34|490
1647714300000|2022-03-19 18:25:00|320.25|317.35|320.28|317.38|320.66|317.76|319.84|316.94|472
1647714600000|2022-03-19 18:30:00|320.33|317.43|322.64|319.74|323.33|320.43|320.33|317.43|580
1647714900000|2022-03-19 18:35:00|322.65|319.75|322.45|319.55|323.38|320.48|322.39|319.49|548
1647715200000|2022-03-19 18:40:00|322.46|319.56|322.46|319.56|322.71|319.81|322.28|319.38|437
1647715500000|2022-03-19 18:45:00|322.47|319.57|322.58|319.68|322.73|319.83|322.45|319.55|410
1647715800000|2022-03-19 18:50:00|322.57|319.67|323.19|320.29|323.5|320.6|322.57|319.67|456
1647716100000|2022-03-19 18:55:00|323.17|320.27|323.42|320.52|323.71|320.81|323.06|320.16|427
1647716400000|2022-03-19 19:00:00|323.43|320.53|322.86|319.96|323.57|320.67|322.71|319.81|516
1647716700000|2022-03-19 19:05:00|322.8|319.9|322.89|319.99|322.89|319.99|322.26|319.36|475
1647717000000|2022-03-19 19:10:00|322.9|320|322.83|319.93|322.92|320.02|322.6|319.7|263
1647717300000|2022-03-19 19:15:00|322.84|319.94|323.05|320.15|323.32|320.42|322.77|319.87|378
1647717600000|2022-03-19 19:20:00|323.04|320.14|323.27|320.37|323.29|320.39|322.96|320.06|402
1647717900000|2022-03-19 19:25:00|323.24|320.34|323.12|320.22|323.88|320.98|323.11|320.21|483
1647718200000|2022-03-19 19:30:00|323.11|320.21|323.14|320.24|323.27|320.37|322.66|319.76|441
1647718500000|2022-03-19 19:35:00|323.17|320.27|323.63|320.73|323.76|320.86|323.08|320.18|560
1647718800000|2022-03-19 19:40:00|323.62|320.72|324.01|321.11|324.14|321.24|323.57|320.67|445
1647719100000|2022-03-19 19:45:00|324|321.1|324.14|321.24|324.44|321.54|323.96|321.06|362
1647719400000|2022-03-19 19:50:00|324.15|321.25|324.18|321.28|324.49|321.59|324.12|321.22|362
1647719700000|2022-03-19 19:55:00|324.21|321.31|324.2|321.3|324.47|321.57|324.07|321.17|423
1647720000000|2022-03-19 20:00:00|324.17|321.27|323.58|320.68|324.31|321.41|323.33|320.43|541
1647720300000|2022-03-19 20:05:00|323.59|320.69|323.6|320.7|324.07|321.17|323.25|320.35|587
1647720600000|2022-03-19 20:10:00|323.61|320.71|324.19|321.29|324.25|321.35|323.46|320.56|464
1647720900000|2022-03-19 20:15:00|324.18|321.28|324.52|321.62|324.54|321.64|324.1|321.2|392
1647721200000|2022-03-19 20:20:00|324.53|321.63|324.58|321.68|324.79|321.89|324.51|321.61|348
1647721500000|2022-03-19 20:25:00|324.59|321.69|324.2|321.3|324.6|321.7|324.2|321.3|452
1647721800000|2022-03-19 20:30:00|324.24|321.34|324.62|321.72|324.82|321.92|324.13|321.23|361
1647722100000|2022-03-19 20:35:00|324.63|321.73|325.37|322.47|325.46|322.56|324.62|321.72|432
1647722400000|2022-03-19 20:40:00|325.36|322.46|325.79|322.89|326.56|323.66|325.1|322.2|656
1647722700000|2022-03-19 20:45:00|325.76|322.86|325.87|322.97|326.1|323.2|325.61|322.71|622
1647723000000|2022-03-19 20:50:00|325.84|322.94|325.98|323.08|326.11|323.21|325.6|322.7|502
1647723300000|2022-03-19 20:55:00|325.97|323.07|325.85|322.95|326.08|323.18|325.68|322.78|484
1647723600000|2022-03-19 21:00:00|325.83|322.93|326.12|323.22|326.65|323.75|325.83|322.93|579
1647723900000|2022-03-19 21:05:00|326.11|323.21|326.34|323.44|326.39|323.49|326.06|323.16|361
1647724200000|2022-03-19 21:10:00|326.33|323.43|326.07|323.17|326.37|323.47|326|323.1|421
1647724500000|2022-03-19 21:15:00|326.06|323.16|326.14|323.24|326.24|323.34|326.05|323.15|333
1647724800000|2022-03-19 21:20:00|326.15|323.25|327.06|324.16|327.1|324.2|326.15|323.25|188
1647725100000|2022-03-19 21:25:00|327.07|324.17|327.45|324.55|327.58|324.68|327.07|324.17|298
1647725400000|2022-03-19 21:30:00|327.44|324.54|327.6|324.7|327.61|324.71|327.44|324.54|192
1647725700000|2022-03-19 21:35:00|327.59|324.69|327.4|324.5|327.63|324.73|327.36|324.46|273
1647726000000|2022-03-19 21:40:00|327.39|324.49|327.1|324.2|327.4|324.5|326.95|324.05|358
1647726300000|2022-03-19 21:45:00|327.09|324.19|327.67|324.77|327.67|324.77|327|324.1|262
1647726600000|2022-03-19 21:50:00|327.66|324.76|328.2|325.3|328.28|325.38|327.64|324.74|332
1647726900000|2022-03-19 21:55:00|328.21|325.31|327.3|324.4|328.22|325.32|327.14|324.24|370
1647727200000|2022-03-19 22:00:00|327.29|324.39|327.44|324.54|327.82|324.92|326.85|323.95|409
1647727500000|2022-03-19 22:05:00|327.45|324.55|326.17|323.27|328.15|325.25|326.16|323.26|397
1647727800000|2022-03-19 22:10:00|326.16|323.26|325.44|322.54|326.47|323.57|325.18|322.28|594
1647728100000|2022-03-19 22:15:00|325.43|322.53|324.92|322.02|325.61|322.71|323.61|320.71|773
1647728400000|2022-03-19 22:20:00|324.91|322.01|323.86|320.96|325.08|322.18|323.62|320.72|688
1647728700000|2022-03-19 22:25:00|323.87|320.97|323.79|320.89|324.29|321.39|323.62|320.72|552
1647729000000|2022-03-19 22:30:00|323.76|320.86|323.16|320.26|324.02|321.12|323.1|320.2|499
1647729300000|2022-03-19 22:35:00|323.13|320.23|323.15|320.25|323.43|320.53|322.97|320.07|404
1647729600000|2022-03-19 22:40:00|323.16|320.26|324.14|321.24|324.23|321.33|322.9|320|488
1647729900000|2022-03-19 22:45:00|324.16|321.26|324.32|321.42|324.38|321.48|323.55|320.65|497
1647730200000|2022-03-19 22:50:00|324.33|321.43|325.48|322.58|325.54|322.64|324.25|321.35|550
1647730500000|2022-03-19 22:55:00|325.49|322.59|325.4|322.5|325.86|322.96|325.34|322.44|452
1647730800000|2022-03-19 23:00:00|325.43|322.53|325.51|322.61|325.59|322.69|325.16|322.26|476
1647731100000|2022-03-19 23:05:00|325.52|322.62|325.95|323.05|326.26|323.36|325.46|322.56|547
1647731400000|2022-03-19 23:10:00|325.96|323.06|326.56|323.66|326.56|323.66|325.75|322.85|431
1647731700000|2022-03-19 23:15:00|326.57|323.67|326.67|323.77|326.68|323.78|326.23|323.33|335
1647732000000|2022-03-19 23:20:00|326.68|323.78|326.89|323.99|327.02|324.12|326.62|323.72|312
1647732300000|2022-03-19 23:25:00|326.9|324|326.68|323.78|326.9|324|326.49|323.59|260
1647732600000|2022-03-19 23:30:00|326.7|323.8|326.88|323.98|327.02|324.12|326.7|323.8|262
1647732900000|2022-03-19 23:35:00|326.87|323.97|327.17|324.27|327.47|324.57|326.03|323.13|622
1647733200000|2022-03-19 23:40:00|327.15|324.25|327.56|324.66|327.92|325.02|327.15|324.25|386
1647733500000|2022-03-19 23:45:00|327.55|324.65|327.75|324.85|328.22|325.32|327.41|324.51|418
1647733800000|2022-03-19 23:50:00|327.74|324.84|329.46|326.56|329.46|326.56|327.71|324.81|473
1647734100000|2022-03-19 23:55:00|329.47|326.57|329.4|326.5|330.06|327.16|329.39|326.49|460
1647734400000|2022-03-20 00:00:00|329.38|326.48|329.29|326.39|330.24|327.34|329.1|326.2|490
1647734700000|2022-03-20 00:05:00|329.28|326.38|328.73|325.83|329.83|326.93|328.62|325.72|614
1647735000000|2022-03-20 00:10:00|328.74|325.84|328.21|325.31|328.78|325.88|328.1|325.2|426
1647735300000|2022-03-20 00:15:00|328.23|325.33|327.65|324.75|328.25|325.35|327.15|324.25|515
1647735600000|2022-03-20 00:20:00|327.66|324.76|327.17|324.27|327.66|324.76|327.17|324.27|395
1647735900000|2022-03-20 00:25:00|327.16|324.26|326.09|323.19|327.16|324.26|326.09|323.19|424
1647736200000|2022-03-20 00:30:00|326.1|323.2|324.03|321.13|326.12|323.22|324.03|321.13|468
1647736500000|2022-03-20 00:35:00|324.02|321.12|324.27|321.37|325.1|322.2|323.84|320.94|578
1647736800000|2022-03-20 00:40:00|324.28|321.38|324.32|321.42|324.62|321.72|324.24|321.34|421
1647737100000|2022-03-20 00:45:00|324.29|321.39|324.33|321.43|324.43|321.53|323.92|321.02|405
1647737400000|2022-03-20 00:50:00|324.34|321.44|324.08|321.18|324.38|321.48|323.8|320.9|429
1647737700000|2022-03-20 00:55:00|324.09|321.19|324.55|321.65|324.56|321.66|323.78|320.88|363
1647738000000|2022-03-20 01:00:00|324.54|321.64|324.72|321.82|324.89|321.99|324.28|321.38|440
1647738300000|2022-03-20 01:05:00|324.74|321.84|325.02|322.12|325.18|322.28|324.7|321.8|366
1647738600000|2022-03-20 01:10:00|325.04|322.14|324.72|321.82|325.07|322.17|324.35|321.45|428
1647738900000|2022-03-20 01:15:00|324.71|321.81|323.25|320.35|324.88|321.98|322.78|319.88|627
1647739200000|2022-03-20 01:20:00|323.26|320.36|322.7|319.8|323.31|320.41|322.4|319.5|582
1647739500000|2022-03-20 01:25:00|322.69|319.79|322.79|319.89|323.17|320.27|322.67|319.77|449
1647739800000|2022-03-20 01:30:00|322.78|319.88|322.42|319.52|322.98|320.08|322.32|319.42|451
1647740100000|2022-03-20 01:35:00|322.41|319.51|322.12|319.22|322.54|319.64|322.04|319.14|328
1647740400000|2022-03-20 01:40:00|322.11|319.21|322.35|319.45|322.59|319.69|321.56|318.66|533
1647740700000|2022-03-20 01:45:00|322.37|319.47|323.46|320.56|323.77|320.87|322.37|319.47|649
1647741000000|2022-03-20 01:50:00|323.47|320.57|324.03|321.13|324.03|321.13|323.28|320.38|472
1647741300000|2022-03-20 01:55:00|324.02|321.12|324.53|321.63|324.55|321.65|323.89|320.99|401
1647741600000|2022-03-20 02:00:00|324.54|321.64|324.54|321.64|324.64|321.74|324.38|321.48|427
1647741900000|2022-03-20 02:05:00|324.49|321.59|325.12|322.22|325.38|322.48|324.49|321.59|520
1647742200000|2022-03-20 02:10:00|325.11|322.21|325.5|322.6|325.58|322.68|325.09|322.19|372
1647742500000|2022-03-20 02:15:00|325.55|322.65|325.75|322.85|325.79|322.89|325.23|322.33|439
1647742800000|2022-03-20 02:20:00|325.76|322.86|325.63|322.73|325.76|322.86|325.45|322.55|386
1647743100000|2022-03-20 02:25:00|325.58|322.68|324.2|321.3|325.66|322.76|324.14|321.24|521
1647743400000|2022-03-20 02:30:00|324.19|321.29|323.98|321.08|324.24|321.34|323.91|321.01|523
1647743700000|2022-03-20 02:35:00|324.02|321.12|323.51|320.61|324.15|321.25|323.5|320.6|479
1647744000000|2022-03-20 02:40:00|323.52|320.62|324.85|321.95|324.97|322.07|323.51|320.61|544
1647744300000|2022-03-20 02:45:00|324.87|321.97|324.94|322.04|325.35|322.45|324.77|321.87|458
1647744600000|2022-03-20 02:50:00|324.93|322.03|325.67|322.77|325.72|322.82|324.89|321.99|520
1647744900000|2022-03-20 02:55:00|325.68|322.78|327.24|324.34|327.25|324.35|325.66|322.76|449
1647745200000|2022-03-20 03:00:00|327.23|324.33|327.85|324.95|327.85|324.95|327.17|324.27|440
1647745500000|2022-03-20 03:05:00|327.83|324.93|327.03|324.13|327.84|324.94|326.89|323.99|513
1647745800000|2022-03-20 03:10:00|327.04|324.14|326.27|323.37|327.04|324.14|326.13|323.23|460
1647746100000|2022-03-20 03:15:00|326.26|323.36|327.11|324.21|327.17|324.27|326.25|323.35|399
1647746400000|2022-03-20 03:20:00|327.06|324.16|327.18|324.28|327.33|324.43|326.95|324.05|414
1647746700000|2022-03-20 03:25:00|327.15|324.25|326.8|323.9|327.18|324.28|326.44|323.54|410
1647747000000|2022-03-20 03:30:00|326.79|323.89|327.01|324.11|327.18|324.28|326.74|323.84|498
1647747300000|2022-03-20 03:35:00|327.05|324.15|326.98|324.08|327.08|324.18|326.84|323.94|363
1647747600000|2022-03-20 03:40:00|326.99|324.09|327.31|324.41|327.33|324.43|326.9|324|348
1647747900000|2022-03-20 03:45:00|327.32|324.42|327.58|324.68|327.58|324.68|326.82|323.92|457
1647748200000|2022-03-20 03:50:00|327.6|324.7|326.83|323.93|327.61|324.71|326.77|323.87|472
1647748500000|2022-03-20 03:55:00|326.82|323.92|326.69|323.79|326.84|323.94|326.51|323.61|358
1647748800000|2022-03-20 04:00:00|326.7|323.8|326.34|323.44|326.97|324.07|326.18|323.28|476
1647749100000|2022-03-20 04:05:00|326.35|323.45|326.51|323.61|326.51|323.61|325.97|323.07|458
1647749400000|2022-03-20 04:10:00|326.5|323.6|326.41|323.51|326.55|323.65|326.08|323.18|367
1647749700000|2022-03-20 04:15:00|326.4|323.5|326.06|323.16|326.44|323.54|325.9|323|407
1647750000000|2022-03-20 04:20:00|326.07|323.17|326.21|323.31|326.22|323.32|325.94|323.04|327
1647750300000|2022-03-20 04:25:00|326.22|323.32|325.96|323.06|326.34|323.44|325.93|323.03|423
1647750600000|2022-03-20 04:30:00|325.95|323.05|325.92|323.02|325.95|323.05|325.51|322.61|470
1647750900000|2022-03-20 04:35:00|325.91|323.01|326.03|323.13|326.12|323.22|325.82|322.92|351
1647751200000|2022-03-20 04:40:00|326.04|323.14|326.16|323.26|326.25|323.35|326.03|323.13|274
1647751500000|2022-03-20 04:45:00|326.17|323.27|325.65|322.75|326.2|323.3|325.64|322.74|299
1647751800000|2022-03-20 04:50:00|325.64|322.74|325.13|322.23|325.74|322.84|325.13|322.23|393
1647752100000|2022-03-20 04:55:00|325.14|322.24|324.68|321.78|325.15|322.25|324.55|321.65|365
1647752400000|2022-03-20 05:00:00|324.69|321.79|324.13|321.23|324.71|321.81|323.78|320.88|306
1647752700000|2022-03-20 05:05:00|324.15|321.25|324.29|321.39|324.34|321.44|324.01|321.11|328
1647753000000|2022-03-20 05:10:00|324.28|321.38|324.55|321.65|324.61|321.71|324.25|321.35|456
1647753300000|2022-03-20 05:15:00|324.57|321.67|324.81|321.91|325.13|322.23|324.54|321.64|422
1647753600000|2022-03-20 05:20:00|324.83|321.93|324.4|321.5|324.85|321.95|324.24|321.34|416
1647753900000|2022-03-20 05:25:00|324.43|321.53|323.76|320.86|324.43|321.53|323.76|320.86|388
1647754200000|2022-03-20 05:30:00|323.75|320.85|323.58|320.68|323.88|320.98|323.27|320.37|507
1647754500000|2022-03-20 05:35:00|323.59|320.69|323.68|320.78|323.74|320.84|323.48|320.58|304
1647754800000|2022-03-20 05:40:00|323.67|320.77|323.31|320.41|323.81|320.91|323.17|320.27|341
1647755100000|2022-03-20 05:45:00|323.29|320.39|323.13|320.23|323.31|320.41|322.97|320.07|324
1647755400000|2022-03-20 05:50:00|323.11|320.21|323.67|320.77|323.68|320.78|323.1|320.2|315
1647755700000|2022-03-20 05:55:00|323.68|320.78|324.1|321.2|324.13|321.23|323.64|320.74|283
1647756000000|2022-03-20 06:00:00|324.11|321.21|324.02|321.12|324.19|321.29|324.02|321.12|269
1647756300000|2022-03-20 06:05:00|324.03|321.13|323.76|320.86|324.11|321.21|323.55|320.65|296
1647756600000|2022-03-20 06:10:00|323.77|320.87|323.94|321.04|323.99|321.09|323.65|320.75|414
1647756900000|2022-03-20 06:15:00|323.96|321.06|324.6|321.7|324.6|321.7|323.96|321.06|413
1647757200000|2022-03-20 06:20:00|324.62|321.72|324.49|321.59|324.66|321.76|324.36|321.46|311
1647757500000|2022-03-20 06:25:00|324.48|321.58|324.31|321.41|324.63|321.73|324.13|321.23|402
1647757800000|2022-03-20 06:30:00|324.28|321.38|323.95|321.05|324.31|321.41|323.86|320.96|357
1647758100000|2022-03-20 06:35:00|323.94|321.04|323.59|320.69|323.94|321.04|323.49|320.59|226
1647758400000|2022-03-20 06:40:00|323.57|320.67|323.51|320.61|323.78|320.88|323.48|320.58|285
1647758700000|2022-03-20 06:45:00|323.48|320.58|323.63|320.73|323.74|320.84|323.34|320.44|313
1647759000000|2022-03-20 06:50:00|323.62|320.72|323.22|320.32|323.64|320.74|323.08|320.18|245
1647759300000|2022-03-20 06:55:00|323.23|320.33|323.02|320.12|323.23|320.33|322.94|320.04|329
1647759600000|2022-03-20 07:00:00|323.01|320.11|323.66|320.76|323.68|320.78|322.75|319.85|348
1647759900000|2022-03-20 07:05:00|323.65|320.75|323.72|320.82|323.76|320.86|323.32|320.42|283
1647760200000|2022-03-20 07:10:00|323.71|320.81|323.65|320.75|324.16|321.26|323.61|320.71|328
1647760500000|2022-03-20 07:15:00|323.64|320.74|323.68|320.78|324.07|321.17|323.62|320.72|268
1647760800000|2022-03-20 07:20:00|323.67|320.77|323.72|320.82|323.93|321.03|323.52|320.62|284
1647761100000|2022-03-20 07:25:00|323.74|320.84|323.53|320.63|323.77|320.87|323.48|320.58|253
1647761400000|2022-03-20 07:30:00|323.54|320.64|323.67|320.77|323.85|320.95|323.51|320.61|348
1647761700000|2022-03-20 07:35:00|323.66|320.76|323.34|320.44|323.69|320.79|323.04|320.14|292
1647762000000|2022-03-20 07:40:00|323.35|320.45|322.94|320.04|323.44|320.54|322.91|320.01|318
1647762300000|2022-03-20 07:45:00|322.96|320.06|322.83|319.93|323.06|320.16|322.72|319.82|463
1647762600000|2022-03-20 07:50:00|322.81|319.91|323.15|320.25|323.44|320.54|322.77|319.87|416
1647762900000|2022-03-20 07:55:00|323.17|320.27|323.56|320.66|323.6|320.7|323.09|320.19|361
1647763200000|2022-03-20 08:00:00|323.57|320.67|323.06|320.16|323.58|320.68|322.86|319.96|431
1647763500000|2022-03-20 08:05:00|323.05|320.15|323.01|320.11|323.19|320.29|322.7|319.8|380
1647763800000|2022-03-20 08:10:00|323.02|320.12|323.01|320.11|323.21|320.31|322.99|320.09|310
1647764100000|2022-03-20 08:15:00|323.03|320.13|323.49|320.59|323.5|320.6|322.98|320.08|391
1647764400000|2022-03-20 08:20:00|323.47|320.57|323.82|320.92|323.86|320.96|323.32|320.42|332
1647764700000|2022-03-20 08:25:00|323.8|320.9|323.73|320.83|323.92|321.02|323.64|320.74|325
1647765000000|2022-03-20 08:30:00|323.71|320.81|323.9|321|323.96|321.06|323.7|320.8|316
1647765300000|2022-03-20 08:35:00|323.91|321.01|323.94|321.04|324.03|321.13|323.89|320.99|277
1647765600000|2022-03-20 08:40:00|323.93|321.03|323.62|320.72|323.95|321.05|323.48|320.58|282
1647765900000|2022-03-20 08:45:00|323.63|320.73|323.45|320.55|323.67|320.77|323.17|320.27|368
1647766200000|2022-03-20 08:50:00|323.44|320.54|323.16|320.26|323.45|320.55|323|320.1|340
1647766500000|2022-03-20 08:55:00|323.18|320.28|323.03|320.13|323.29|320.39|322.8|319.9|316
1647766800000|2022-03-20 09:00:00|323.02|320.12|323.14|320.24|323.3|320.4|322.88|319.98|371
1647767100000|2022-03-20 09:05:00|323.17|320.27|323.08|320.18|323.17|320.27|322.81|319.91|422
1647767400000|2022-03-20 09:10:00|323.07|320.17|322.74|319.84|323.07|320.17|322.73|319.83|342
1647767700000|2022-03-20 09:15:00|322.75|319.85|322.11|319.21|322.86|319.96|321.98|319.08|478
1647768000000|2022-03-20 09:20:00|322.12|319.22|322.16|319.26|322.4|319.5|321.8|318.9|510
1647768300000|2022-03-20 09:25:00|322.15|319.25|320.74|317.84|322.26|319.36|320.69|317.79|515
1647768600000|2022-03-20 09:30:00|320.73|317.83|321.15|318.25|321.35|318.45|319.64|316.74|711
1647768900000|2022-03-20 09:35:00|321.16|318.26|321.3|318.4|321.38|318.48|320.61|317.71|422
1647769200000|2022-03-20 09:40:00|321.28|318.38|321.23|318.33|321.42|318.52|320.9|318|464
1647769500000|2022-03-20 09:45:00|321.22|318.32|320.87|317.97|321.25|318.35|320.61|317.71|425
1647769800000|2022-03-20 09:50:00|320.85|317.95|321.38|318.48|321.4|318.5|320.68|317.78|354
1647770100000|2022-03-20 09:55:00|321.37|318.47|321.87|318.97|322|319.1|321.35|318.45|328
1647770400000|2022-03-20 10:00:00|321.88|318.98|321.44|318.54|322.06|319.16|321.22|318.32|415
1647770700000|2022-03-20 10:05:00|321.45|318.55|321.12|318.22|321.51|318.61|321.1|318.2|507
1647771000000|2022-03-20 10:10:00|321.11|318.21|321.22|318.32|321.28|318.38|320.95|318.05|192
1647771300000|2022-03-20 10:15:00|321.01|318.11|321.28|318.38|321.29|318.39|320.73|317.83|427
1647771600000|2022-03-20 10:20:00|321.29|318.39|321.55|318.65|321.69|318.79|321.29|318.39|319
1647771900000|2022-03-20 10:25:00|321.56|318.66|321.59|318.69|321.64|318.74|321.49|318.59|368
1647772200000|2022-03-20 10:30:00|321.62|318.72|322.5|319.6|322.55|319.65|321.57|318.67|396
1647772500000|2022-03-20 10:35:00|322.51|319.61|323.78|320.88|323.78|320.88|322.5|319.6|467
1647772800000|2022-03-20 10:40:00|323.79|320.89|324.02|321.12|324.31|321.41|323.61|320.71|464
1647773100000|2022-03-20 10:45:00|324.03|321.13|323.54|320.64|324.12|321.22|323.54|320.64|356
1647773400000|2022-03-20 10:50:00|323.57|320.67|322.76|319.86|323.61|320.71|322.76|319.86|435
1647773700000|2022-03-20 10:55:00|322.77|319.87|323.25|320.35|323.31|320.41|322.74|319.84|432
1647774000000|2022-03-20 11:00:00|323.24|320.34|323.85|320.95|324.09|321.19|322.9|320|396
1647774300000|2022-03-20 11:05:00|323.8|320.9|324.47|321.57|324.72|321.82|323.8|320.9|418
1647774600000|2022-03-20 11:10:00|324.46|321.56|324.13|321.23|324.49|321.59|324.09|321.19|414
1647774900000|2022-03-20 11:15:00|324.12|321.22|324.12|321.22|324.17|321.27|323.8|320.9|389
1647775200000|2022-03-20 11:20:00|324.09|321.19|325.45|322.55|325.46|322.56|324.03|321.13|472
1647775500000|2022-03-20 11:25:00|325.46|322.56|326.1|323.2|326.44|323.54|325.35|322.45|360
1647775800000|2022-03-20 11:30:00|326.08|323.18|324.87|321.97|326.08|323.18|324.34|321.44|551
1647776100000|2022-03-20 11:35:00|324.86|321.96|324.77|321.87|324.94|322.04|324.65|321.75|358
1647776400000|2022-03-20 11:40:00|324.78|321.88|324.57|321.67|324.8|321.9|324.29|321.39|532
1647776700000|2022-03-20 11:45:00|324.56|321.66|323.94|321.04|324.77|321.87|323.73|320.83|433
1647777000000|2022-03-20 11:50:00|323.96|321.06|324.07|321.17|324.53|321.63|323.75|320.85|471
1647777300000|2022-03-20 11:55:00|324.08|321.18|323.04|320.14|324.08|321.18|322.81|319.91|601
1647777600000|2022-03-20 12:00:00|323.03|320.13|321.2|318.3|323.27|320.37|321.04|318.14|747
1647777900000|2022-03-20 12:05:00|321.22|318.32|319.8|316.9|321.23|318.33|319.42|316.52|744
1647778200000|2022-03-20 12:10:00|319.81|316.91|319.71|316.81|319.81|316.91|318.97|316.07|547
1647778500000|2022-03-20 12:15:00|319.7|316.8|320.91|318.01|321.24|318.34|319.48|316.58|684
1647778800000|2022-03-20 12:20:00|320.89|317.99|321.37|318.47|321.53|318.63|320.77|317.87|595
1647779100000|2022-03-20 12:25:00|321.35|318.45|321.43|318.53|321.84|318.94|321.27|318.37|473
1647779400000|2022-03-20 12:30:00|321.44|318.54|322.37|319.47|322.42|319.52|321.31|318.41|496
1647779700000|2022-03-20 12:35:00|322.33|319.43|322.9|320|323.03|320.13|322.33|319.43|511
1647780000000|2022-03-20 12:40:00|322.91|320.01|323.25|320.35|323.3|320.4|322.9|320|415
1647780300000|2022-03-20 12:45:00|323.26|320.36|323.39|320.49|323.42|320.52|322.97|320.07|451
1647780600000|2022-03-20 12:50:00|323.41|320.51|323.86|320.96|323.88|320.98|323.16|320.26|422
1647780900000|2022-03-20 12:55:00|323.87|320.97|323.67|320.77|323.92|321.02|323.6|320.7|362
1647781200000|2022-03-20 13:00:00|323.7|320.8|324.01|321.11|324.24|321.34|323.68|320.78|434
1647781500000|2022-03-20 13:05:00|324|321.1|323.96|321.06|324.14|321.24|323.45|320.55|454
1647781800000|2022-03-20 13:10:00|323.95|321.05|323.63|320.73|324.03|321.13|323.07|320.17|500
1647782100000|2022-03-20 13:15:00|323.64|320.74|323.25|320.35|323.66|320.76|323.19|320.29|426
1647782400000|2022-03-20 13:20:00|323.21|320.31|323.22|320.32|323.48|320.58|323.15|320.25|383
1647782700000|2022-03-20 13:25:00|323.2|320.3|322.66|319.76|323.22|320.32|322.64|319.74|515
1647783000000|2022-03-20 13:30:00|322.67|319.77|322.95|320.05|323.16|320.26|322.49|319.59|446
1647783300000|2022-03-20 13:35:00|322.94|320.04|323.1|320.2|323.19|320.29|322.64|319.74|492
1647783600000|2022-03-20 13:40:00|323.09|320.19|323.65|320.75|323.76|320.86|323.09|320.19|498
1647783900000|2022-03-20 13:45:00|323.61|320.71|323.93|321.03|324.13|321.23|323.54|320.64|451
1647784200000|2022-03-20 13:50:00|323.91|321.01|323.71|320.81|323.98|321.08|323.57|320.67|420
1647784500000|2022-03-20 13:55:00|323.73|320.83|323.49|320.59|323.73|320.83|323.38|320.48|363
1647784800000|2022-03-20 14:00:00|323.48|320.58|323.49|320.59|324.18|321.28|323.02|320.12|652
1647785100000|2022-03-20 14:05:00|323.48|320.58|323.88|320.98|324.04|321.14|322.89|319.99|644
1647785400000|2022-03-20 14:10:00|323.89|320.99|324|321.1|324.08|321.18|323.75|320.85|480
1647785700000|2022-03-20 14:15:00|323.99|321.09|324.87|321.97|324.87|321.97|323.9|321|399
1647786000000|2022-03-20 14:20:00|324.86|321.96|324.69|321.79|324.89|321.99|324.55|321.65|469
1647786300000|2022-03-20 14:25:00|324.68|321.78|324.43|321.53|324.79|321.89|324.37|321.47|447
1647786600000|2022-03-20 14:30:00|324.44|321.54|324.5|321.6|324.65|321.75|324.27|321.37|474
1647786900000|2022-03-20 14:35:00|324.47|321.57|324.55|321.65|324.65|321.75|324.47|321.57|359
1647787200000|2022-03-20 14:40:00|324.53|321.63|322.94|320.04|324.58|321.68|322.84|319.94|557
1647787500000|2022-03-20 14:45:00|322.97|320.07|323.07|320.17|323.27|320.37|322.75|319.85|531
1647787800000|2022-03-20 14:50:00|323.06|320.16|323.24|320.34|323.33|320.43|322.76|319.86|449
1647788100000|2022-03-20 14:55:00|323.23|320.33|323.22|320.32|323.24|320.34|322.78|319.88|499
1647788400000|2022-03-20 15:00:00|323.24|320.34|322.75|319.85|323.42|320.52|322.75|319.85|475
1647788700000|2022-03-20 15:05:00|322.76|319.86|323.34|320.44|323.36|320.46|322.4|319.5|437
1647789000000|2022-03-20 15:10:00|323.35|320.45|324.08|321.18|324.09|321.19|323.3|320.4|418
1647789300000|2022-03-20 15:15:00|324.07|321.17|323.42|320.52|324.47|321.57|323.37|320.47|466
1647789600000|2022-03-20 15:20:00|323.41|320.51|322.14|319.24|323.42|320.52|322.1|319.2|450
1647789900000|2022-03-20 15:25:00|322.13|319.23|321.35|318.45|322.16|319.26|321.35|318.45|517
1647790200000|2022-03-20 15:30:00|321.34|318.44|321.39|318.49|321.55|318.65|320.86|317.96|574
1647790500000|2022-03-20 15:35:00|321.38|318.48|321.53|318.63|321.63|318.73|321.34|318.44|332
1647790800000|2022-03-20 15:40:00|321.55|318.65|321.83|318.93|322.09|319.19|321.48|318.58|420
1647791100000|2022-03-20 15:45:00|321.84|318.94|321.44|318.54|322.08|319.18|321.44|318.54|331
1647791400000|2022-03-20 15:50:00|321.4|318.5|321.96|319.06|322|319.1|321.23|318.33|393
1647791700000|2022-03-20 15:55:00|321.98|319.08|321.78|318.88|322.04|319.14|321.75|318.85|363
1647792000000|2022-03-20 16:00:00|321.77|318.87|321.55|318.65|321.98|319.08|321.34|318.44|534
1647792300000|2022-03-20 16:05:00|321.54|318.64|324.46|321.56|324.83|321.93|321.01|318.11|741
1647792600000|2022-03-20 16:10:00|324.54|321.64|326.98|324.08|327.13|324.23|324.54|321.64|691
1647792900000|2022-03-20 16:15:00|326.97|324.07|325.67|322.77|327.97|325.07|325.44|322.54|785
1647793200000|2022-03-20 16:20:00|325.66|322.76|326.9|324|327.26|324.36|324.85|321.95|729
1647793500000|2022-03-20 16:25:00|326.89|323.99|326.59|323.69|327.8|324.9|326.19|323.29|606
1647793800000|2022-03-20 16:30:00|326.6|323.7|327.19|324.29|327.24|324.34|326.37|323.47|584
1647794100000|2022-03-20 16:35:00|327.2|324.3|326.33|323.43|327.26|324.36|326.19|323.29|541
1647794400000|2022-03-20 16:40:00|326.32|323.42|325.49|322.59|326.33|323.43|325.1|322.2|563
1647794700000|2022-03-20 16:45:00|325.5|322.6|325.73|322.83|325.84|322.94|324.97|322.07|457
1647795000000|2022-03-20 16:50:00|325.72|322.82|324.08|321.18|325.72|322.82|323.54|320.64|558
1647795300000|2022-03-20 16:55:00|324.09|321.19|322.38|319.48|324.22|321.32|322.07|319.17|727
1647795600000|2022-03-20 17:00:00|322.37|319.47|322.91|320.01|322.96|320.06|322.06|319.16|596
1647795900000|2022-03-20 17:05:00|322.9|320|323.21|320.31|323.81|320.91|322.53|319.63|561
1647796200000|2022-03-20 17:10:00|323.28|320.38|323.34|320.44|323.84|320.94|323.26|320.36|493
1647796500000|2022-03-20 17:15:00|323.33|320.43|322.94|320.04|323.55|320.65|322.9|320|434
1647796800000|2022-03-20 17:20:00|322.93|320.03|322.29|319.39|322.93|320.03|322.19|319.29|517
1647797100000|2022-03-20 17:25:00|322.28|319.38|321.65|318.75|322.31|319.41|321.46|318.56|526
1647797400000|2022-03-20 17:30:00|321.64|318.74|320.46|317.56|321.66|318.76|320.41|317.51|506
1647797700000|2022-03-20 17:35:00|320.5|317.6|318.87|315.97|320.72|317.82|318.85|315.95|552
1647798000000|2022-03-20 17:40:00|318.96|316.06|320.04|317.14|320.06|317.16|317.13|314.23|813
1647798300000|2022-03-20 17:45:00|320.05|317.15|318.75|315.85|320.19|317.29|318.61|315.71|604
1647798600000|2022-03-20 17:50:00|318.77|315.87|318.06|315.16|318.81|315.91|317.8|314.9|562
1647798900000|2022-03-20 17:55:00|318.04|315.14|318.89|315.99|318.98|316.08|317.6|314.7|563
1647799200000|2022-03-20 18:00:00|318.91|316.01|319.61|316.71|319.61|316.71|318.21|315.31|507
1647799500000|2022-03-20 18:05:00|319.62|316.72|319.6|316.7|319.66|316.76|319.06|316.16|457
1647799800000|2022-03-20 18:10:00|319.61|316.71|319|316.1|319.61|316.71|318.84|315.94|421
1647800100000|2022-03-20 18:15:00|319.01|316.11|319.13|316.23|319.18|316.28|318.69|315.79|417
1647800400000|2022-03-20 18:20:00|319.14|316.24|319.83|316.93|319.87|316.97|319.14|316.24|380
1647800700000|2022-03-20 18:25:00|319.84|316.94|319.9|317|320.11|317.21|319.56|316.66|439
1647801000000|2022-03-20 18:30:00|319.91|317.01|319.67|316.77|320.05|317.15|319.65|316.75|476
1647801300000|2022-03-20 18:35:00|319.66|316.76|319.58|316.68|319.9|317|319.54|316.64|369
1647801600000|2022-03-20 18:40:00|319.57|316.67|319.65|316.75|319.93|317.03|319.48|316.58|322
1647801900000|2022-03-20 18:45:00|319.67|316.77|319.2|316.3|319.75|316.85|318.72|315.82|399
1647802200000|2022-03-20 18:50:00|319.21|316.31|319.11|316.21|319.48|316.58|319.1|316.2|283
1647802500000|2022-03-20 18:55:00|319.12|316.22|319.41|316.51|319.41|316.51|318.95|316.05|459
1647802800000|2022-03-20 19:00:00|319.4|316.5|319.01|316.11|319.4|316.5|318.79|315.89|346
1647803100000|2022-03-20 19:05:00|319.04|316.14|319.53|316.63|319.72|316.82|318.94|316.04|398
1647803400000|2022-03-20 19:10:00|319.54|316.64|319.75|316.85|320.16|317.26|319.53|316.63|453
1647803700000|2022-03-20 19:15:00|319.73|316.83|319.76|316.86|320.13|317.23|319.55|316.65|378
1647804000000|2022-03-20 19:20:00|319.79|316.89|319.79|316.89|320.08|317.18|319.75|316.85|391
1647804300000|2022-03-20 19:25:00|319.76|316.86|319.91|317.01|319.96|317.06|319.64|316.74|396
1647804600000|2022-03-20 19:30:00|319.92|317.02|320.5|317.6|320.61|317.71|319.85|316.95|357
1647804900000|2022-03-20 19:35:00|320.51|317.61|320.58|317.68|320.79|317.89|320.29|317.39|353
1647805200000|2022-03-20 19:40:00|320.6|317.7|320.35|317.45|320.83|317.93|320.26|317.36|436
1647805500000|2022-03-20 19:45:00|320.38|317.48|320.22|317.32|320.43|317.53|320.12|317.22|378
1647805800000|2022-03-20 19:50:00|320.21|317.31|320.34|317.44|320.48|317.58|320.08|317.18|417
1647806100000|2022-03-20 19:55:00|320.36|317.46|320.58|317.68|320.81|317.91|320.34|317.44|316
1647806400000|2022-03-20 20:00:00|320.59|317.69|320.72|317.82|320.84|317.94|320.33|317.43|367
1647806700000|2022-03-20 20:05:00|320.73|317.83|321.42|318.52|321.48|318.58|320.72|317.82|435
1647807000000|2022-03-20 20:10:00|321.43|318.53|322.76|319.86|322.98|320.08|321.41|318.51|680
1647807300000|2022-03-20 20:15:00|322.78|319.88|321.66|318.76|322.8|319.9|321.44|318.54|635
1647807600000|2022-03-20 20:20:00|321.69|318.79|322.7|317.8|322.75|319.41|321.53|317.62|469
1647807900000|2022-03-20 20:25:00|322.74|317.84|322.83|317.93|322.97|318.07|322.65|317.75|381
1647808200000|2022-03-20 20:30:00|322.84|317.94|322.86|317.96|323.06|318.16|322.57|317.67|266
1647808500000|2022-03-20 20:35:00|322.85|317.95|321.98|317.08|322.86|317.96|321.87|316.97|296
1647808800000|2022-03-20 20:40:00|321.97|317.07|322.03|317.13|322.17|317.27|321.85|316.95|382
1647809100000|2022-03-20 20:45:00|322.05|317.15|321.94|317.04|322.08|317.18|321.53|316.63|370
1647809400000|2022-03-20 20:50:00|321.93|317.03|321.56|316.66|321.97|317.07|321.26|316.36|502
1647809700000|2022-03-20 20:55:00|321.57|316.67|320.98|316.08|321.57|316.67|320.75|315.85|456
1647810000000|2022-03-20 21:00:00|320.92|316.02|320.19|315.29|320.97|316.07|319.84|314.94|532
1647810300000|2022-03-20 21:05:00|320.18|315.28|320.53|315.63|320.63|315.73|320.18|315.28|322
1647810600000|2022-03-20 21:10:00|320.52|315.62|321.42|316.52|321.55|316.65|320.43|315.53|305
1647810900000|2022-03-20 21:15:00|321.41|316.51|321.67|316.77|321.93|317.03|321.4|316.5|352
1647811200000|2022-03-20 21:20:00|321.66|316.76|322.3|317.4|322.43|317.53|321.65|316.75|256
1647811500000|2022-03-20 21:25:00|322.31|317.41|322.73|317.83|322.74|317.84|322.31|317.41|233
1647811800000|2022-03-20 21:30:00|322.72|317.82|322.55|317.65|322.84|317.94|322.54|317.64|235
1647812100000|2022-03-20 21:35:00|322.54|317.64|322.61|317.71|322.77|317.87|322.06|317.16|274
1647812400000|2022-03-20 21:40:00|322.6|317.7|322.3|317.4|322.67|317.77|322.15|317.25|235
1647812700000|2022-03-20 21:45:00|322.29|317.39|322.27|317.37|322.35|317.45|321.98|317.08|381
1647813000000|2022-03-20 21:50:00|322.26|317.36|322.86|317.96|322.86|317.96|322.17|317.27|321
1647813300000|2022-03-20 21:55:00|322.85|317.95|326.08|321.18|326.09|321.19|322.85|317.95|419
1647813600000|2022-03-20 22:00:00|326.09|321.19|324.32|321.42|326.32|321.77|324.32|320.67|469
1647813900000|2022-03-20 22:05:00|324.33|321.43|323.98|321.08|324.52|321.62|323.51|320.61|485
1647814200000|2022-03-20 22:10:00|323.97|321.07|328.13|325.23|328.94|326.04|323.97|321.07|647
1647814500000|2022-03-20 22:15:00|328.11|325.21|329.38|326.48|330.12|327.22|328.11|325.21|792
1647814800000|2022-03-20 22:20:00|329.37|326.47|332.81|329.91|332.95|330.05|329.37|326.47|742
1647815100000|2022-03-20 22:25:00|332.77|329.87|330.16|327.26|334.17|331.27|329.59|326.69|895
1647815400000|2022-03-20 22:30:00|330.17|327.27|328.31|325.41|331.11|328.21|328.03|325.13|714
1647815700000|2022-03-20 22:35:00|328.3|325.4|327.76|324.86|328.63|325.73|327.39|324.49|719
1647816000000|2022-03-20 22:40:00|327.77|324.87|326.46|323.56|328|325.1|326.36|323.46|680
1647816300000|2022-03-20 22:45:00|326.42|323.52|326.19|323.29|327.06|324.16|325.99|323.09|725
1647816600000|2022-03-20 22:50:00|326.23|323.33|326.99|324.09|327.07|324.17|325.94|323.04|696
1647816900000|2022-03-20 22:55:00|326.98|324.08|328.03|325.13|328.23|325.33|326.7|323.8|709
1647817200000|2022-03-20 23:00:00|328.05|325.15|329.13|326.23|329.54|326.64|327.36|324.46|662
1647817500000|2022-03-20 23:05:00|329.11|326.21|327.36|324.46|329.18|326.28|327.13|324.23|544
1647817800000|2022-03-20 23:10:00|327.38|324.48|327.57|324.67|327.7|324.8|327.2|324.3|531
1647818100000|2022-03-20 23:15:00|327.58|324.68|326.99|324.09|327.85|324.95|326.66|323.76|499
1647818400000|2022-03-20 23:20:00|327|324.1|326.96|324.06|327.06|324.16|326.42|323.52|507
1647818700000|2022-03-20 23:25:00|326.95|324.05|326.56|323.66|327.27|324.37|326.36|323.46|694
1647819000000|2022-03-20 23:30:00|326.53|323.63|327.3|324.4|327.52|324.62|326.02|323.12|658
1647819300000|2022-03-20 23:35:00|327.31|324.41|327.59|324.69|327.95|325.05|326.5|323.6|633
1647819600000|2022-03-20 23:40:00|327.58|324.68|329.25|326.35|329.9|327|327.49|324.59|684
1647819900000|2022-03-20 23:45:00|329.26|326.36|329|326.1|329.33|326.43|328.4|325.5|662
1647820200000|2022-03-20 23:50:00|329.01|326.11|328.38|325.48|329.02|326.12|328.14|325.24|559
1647820500000|2022-03-20 23:55:00|328.39|325.49|328.95|326.05|329.01|326.11|328.21|325.31|548
1647820800000|2022-03-21 00:00:00|328.96|326.06|331.81|328.91|333.21|330.31|328.96|326.06|782
1647821100000|2022-03-21 00:05:00|331.82|328.92|331.56|328.66|332.83|329.93|331.35|328.45|749
1647821400000|2022-03-21 00:10:00|331.55|328.65|330.05|327.15|331.55|328.65|329.77|326.87|674
1647821700000|2022-03-21 00:15:00|330|327.1|331.21|328.31|331.82|328.92|329.83|326.93|754
1647822000000|2022-03-21 00:20:00|331.2|328.3|330.92|328.02|331.32|328.42|330.71|327.81|625
1647822300000|2022-03-21 00:25:00|330.9|328|331.66|328.76|331.69|328.79|330.43|327.53|607
1647822600000|2022-03-21 00:30:00|331.67|328.77|330.04|327.14|332.32|329.42|329.85|326.95|640
1647822900000|2022-03-21 00:35:00|330.07|327.17|330.19|327.29|330.19|327.29|329.42|326.52|558
1647823200000|2022-03-21 00:40:00|330.26|327.36|333.25|330.35|333.25|330.35|330.25|327.35|652
1647823500000|2022-03-21 00:45:00|333.21|330.31|335.06|332.16|335.48|332.58|332.47|329.57|800
1647823800000|2022-03-21 00:50:00|335.07|332.17|334.2|331.3|335.18|332.28|333.97|331.07|712
1647824100000|2022-03-21 00:55:00|334.21|331.31|334.93|332.03|335.26|332.36|333.54|330.64|670
1647824400000|2022-03-21 01:00:00|334.94|332.04|331.64|328.74|334.96|332.06|331.06|328.16|822
1647824700000|2022-03-21 01:05:00|331.65|328.75|332.44|329.54|332.69|329.79|330.86|327.96|674
1647825000000|2022-03-21 01:10:00|332.42|329.52|332.92|330.02|333.07|330.17|332|329.1|622
1647825300000|2022-03-21 01:15:00|332.93|330.03|331.6|328.7|333.03|330.13|331.58|328.68|547
1647825600000|2022-03-21 01:20:00|331.59|328.69|331.7|328.8|332.03|329.13|331.06|328.16|691
1647825900000|2022-03-21 01:25:00|331.69|328.79|330.57|327.67|331.77|328.87|330.25|327.35|691
1647826200000|2022-03-21 01:30:00|330.55|327.65|330.37|327.47|330.57|327.67|329.58|326.68|592
1647826500000|2022-03-21 01:35:00|330.36|327.46|329.72|326.82|330.72|327.82|329.48|326.58|584
1647826800000|2022-03-21 01:40:00|329.73|326.83|329.65|326.75|330.16|327.26|329.63|326.73|480
1647827100000|2022-03-21 01:45:00|329.64|326.74|330.6|327.7|330.9|328|329.05|326.15|626
1647827400000|2022-03-21 01:50:00|330.59|327.69|329.94|327.04|330.72|327.82|329.92|327.02|543
1647827700000|2022-03-21 01:55:00|329.96|327.06|330.13|327.23|330.15|327.25|329.69|326.79|515
1647828000000|2022-03-21 02:00:00|330.16|327.26|330.15|327.25|330.66|327.76|330.08|327.18|597
1647828300000|2022-03-21 02:05:00|330.14|327.24|330.4|327.5|330.6|327.7|330.04|327.14|496
1647828600000|2022-03-21 02:10:00|330.38|327.48|330.34|327.44|330.47|327.57|329.64|326.74|512
1647828900000|2022-03-21 02:15:00|330.35|327.45|328.18|325.28|330.38|327.48|328.12|325.22|592
1647829200000|2022-03-21 02:20:00|328.2|325.3|326.49|323.59|328.55|325.65|326.17|323.27|658
1647829500000|2022-03-21 02:25:00|326.5|323.6|326.7|323.8|326.83|323.93|326.25|323.35|765
1647829800000|2022-03-21 02:30:00|326.68|323.78|322.07|319.17|326.99|324.09|321.93|319.03|842
1647830100000|2022-03-21 02:35:00|322.06|319.16|322.26|319.36|324.28|321.38|322.06|319.16|954
1647830400000|2022-03-21 02:40:00|322.24|319.34|323.17|320.27|324.04|321.14|322.18|319.28|828
1647830700000|2022-03-21 02:45:00|323.24|320.34|322.39|319.49|323.87|320.97|322|319.1|788
1647831000000|2022-03-21 02:50:00|322.4|319.5|322.71|319.81|323.08|320.18|322.18|319.28|697
1647831300000|2022-03-21 02:55:00|322.7|319.8|323.47|320.57|323.55|320.65|322.69|319.79|613
1647831600000|2022-03-21 03:00:00|323.46|320.56|322.85|319.95|323.54|320.64|322.46|319.56|598
1647831900000|2022-03-21 03:05:00|322.84|319.94|323.24|320.34|323.52|320.62|322.54|319.64|656
1647832200000|2022-03-21 03:10:00|323.25|320.35|324.36|321.46|324.49|321.59|322.94|320.04|623
1647832500000|2022-03-21 03:15:00|324.35|321.45|324.73|321.83|325.16|322.26|324.34|321.44|623
1647832800000|2022-03-21 03:20:00|324.72|321.82|324|321.1|325.09|322.19|323.92|321.02|615
1647833100000|2022-03-21 03:25:00|324.01|321.11|324.24|321.34|324.46|321.56|323.87|320.97|592
1647833400000|2022-03-21 03:30:00|324.22|321.32|325.38|322.48|325.38|322.48|324.17|321.27|613
1647833700000|2022-03-21 03:35:00|325.37|322.47|325.77|322.87|325.85|322.95|325.28|322.38|576
1647834000000|2022-03-21 03:40:00|325.78|322.88|325.84|322.94|325.94|323.04|325.34|322.44|659
1647834300000|2022-03-21 03:45:00|325.82|322.92|325.39|322.49|326.01|323.11|325.31|322.41|609
1647834600000|2022-03-21 03:50:00|325.38|322.48|325.78|322.88|325.88|322.98|325.29|322.39|528
1647834900000|2022-03-21 03:55:00|325.79|322.89|325.72|322.82|325.96|323.06|325.58|322.68|535
1647835200000|2022-03-21 04:00:00|325.71|322.81|325.81|322.91|326.38|323.48|325.65|322.75|614
1647835500000|2022-03-21 04:05:00|325.82|322.92|325.07|322.17|325.95|323.05|324.75|321.85|531
1647835800000|2022-03-21 04:10:00|325.06|322.16|325.62|322.72|325.83|322.93|325.05|322.15|491
1647836100000|2022-03-21 04:15:00|325.61|322.71|325.93|323.03|326.02|323.12|325.3|322.4|588
1647836400000|2022-03-21 04:20:00|325.92|323.02|326|323.1|326.5|323.6|325.8|322.9|546
1647836700000|2022-03-21 04:25:00|325.99|323.09|325.97|323.07|326.29|323.39|325.8|322.9|489
1647837000000|2022-03-21 04:30:00|325.98|323.08|326.18|323.28|326.46|323.56|325.89|322.99|529
1647837300000|2022-03-21 04:35:00|326.17|323.27|326.04|323.14|326.24|323.34|325.74|322.84|453
1647837600000|2022-03-21 04:40:00|326|323.1|326.18|323.28|326.27|323.37|325.92|323.02|430
1647837900000|2022-03-21 04:45:00|326.2|323.3|326.37|323.47|326.58|323.68|326.06|323.16|550
1647838200000|2022-03-21 04:50:00|326.38|323.48|326.43|323.53|326.73|323.83|326.32|323.42|530
1647838500000|2022-03-21 04:55:00|326.44|323.54|326.57|323.67|326.73|323.83|326.25|323.35|520
1647838800000|2022-03-21 05:00:00|326.56|323.66|326.67|323.77|326.79|323.89|326.37|323.47|544
1647839100000|2022-03-21 05:05:00|326.66|323.76|326.82|323.92|327.09|324.19|326.63|323.73|514
1647839400000|2022-03-21 05:10:00|326.81|323.91|327.38|324.48|327.46|324.56|326.79|323.89|507
1647839700000|2022-03-21 05:15:00|327.35|324.45|326.84|323.94|327.38|324.48|326.78|323.88|569
1647840000000|2022-03-21 05:20:00|326.85|323.95|327.15|324.25|327.2|324.3|326.81|323.91|518
1647840300000|2022-03-21 05:25:00|327.13|324.23|327.27|324.37|327.28|324.38|326.8|323.9|357
1647840600000|2022-03-21 05:30:00|327.26|324.36|326.83|323.93|327.29|324.39|326.63|323.73|358
1647840900000|2022-03-21 05:35:00|326.82|323.92|327.18|324.28|327.24|324.34|326.72|323.82|405
1647841200000|2022-03-21 05:40:00|327.21|324.31|326.99|324.09|327.23|324.33|326.76|323.86|346
1647841500000|2022-03-21 05:45:00|327|324.1|328.39|325.49|328.97|326.07|326.98|324.08|502
1647841800000|2022-03-21 05:50:00|328.4|325.5|329.53|326.63|329.59|326.69|328.38|325.48|572
1647842100000|2022-03-21 05:55:00|329.52|326.62|329.31|326.41|330.02|327.12|329.15|326.25|570
1647842400000|2022-03-21 06:00:00|329.33|326.43|329.73|326.83|329.84|326.94|329.33|326.43|461
1647842700000|2022-03-21 06:05:00|329.72|326.82|330.27|327.37|330.65|327.75|329.54|326.64|481
1647843000000|2022-03-21 06:10:00|330.28|327.38|330.58|327.68|330.93|328.03|330.26|327.36|428
1647843300000|2022-03-21 06:15:00|330.59|327.69|330.56|327.66|331.04|328.14|330.5|327.6|692
1647843600000|2022-03-21 06:20:00|330.57|327.67|329.59|326.69|330.7|327.8|329.55|326.65|521
1647843900000|2022-03-21 06:25:00|329.58|326.68|329.14|326.24|329.58|326.68|328.92|326.02|645
1647844200000|2022-03-21 06:30:00|329.16|326.26|329.95|327.05|330.25|327.35|328.42|325.52|726
1647844500000|2022-03-21 06:35:00|329.94|327.04|329.95|327.05|330.61|327.71|329.84|326.94|596
1647844800000|2022-03-21 06:40:00|329.96|327.06|330.11|327.21|330.11|327.21|329.39|326.49|547
1647845100000|2022-03-21 06:45:00|330.12|327.22|329.94|327.04|330.12|327.22|329.78|326.88|447
1647845400000|2022-03-21 06:50:00|329.96|327.06|329.21|326.31|329.96|327.06|328.89|325.99|485
1647845700000|2022-03-21 06:55:00|329.2|326.3|329.07|326.17|329.31|326.41|328.85|325.95|481
1647846000000|2022-03-21 07:00:00|329.08|326.18|329.14|326.24|329.24|326.34|328.82|325.92|591
1647846300000|2022-03-21 07:05:00|329.15|326.25|330.31|327.41|330.36|327.46|329.11|326.21|438
1647846600000|2022-03-21 07:10:00|330.3|327.4|331.94|329.04|332.77|329.87|330.29|327.39|730
1647846900000|2022-03-21 07:15:00|331.97|329.07|331.71|328.81|332.04|329.14|331.42|328.52|578
1647847200000|2022-03-21 07:20:00|331.68|328.78|331.24|328.34|331.82|328.92|331|328.1|529
1647847500000|2022-03-21 07:25:00|331.26|328.36|330.91|328.01|331.62|328.72|330.9|328|489
1647847800000|2022-03-21 07:30:00|330.96|328.06|331.13|328.23|331.25|328.35|330.51|327.61|483
1647848100000|2022-03-21 07:35:00|331.15|328.25|330.95|328.05|331.97|329.07|330.9|328|586
1647848400000|2022-03-21 07:40:00|330.93|328.03|332.59|329.69|332.66|329.76|330.52|327.62|645
1647848700000|2022-03-21 07:45:00|332.58|329.68|333.19|330.29|333.47|330.57|332.37|329.47|757
1647849000000|2022-03-21 07:50:00|333.18|330.28|333.36|330.46|333.51|330.61|333|330.1|551
1647849300000|2022-03-21 07:55:00|333.35|330.45|333.38|330.48|333.5|330.6|333.27|330.37|479
1647849600000|2022-03-21 08:00:00|333.37|330.47|333.7|330.8|334.37|331.47|333.3|330.4|591
1647849900000|2022-03-21 08:05:00|333.69|330.79|333.82|330.92|334.07|331.17|333.32|330.42|556
1647850200000|2022-03-21 08:10:00|333.8|330.9|333.37|330.47|333.89|330.99|333.04|330.14|510
1647850500000|2022-03-21 08:15:00|333.31|330.41|332.84|329.94|333.37|330.47|332.73|329.83|483
1647850800000|2022-03-21 08:20:00|332.91|330.01|334.47|331.57|334.7|331.8|332.83|329.93|551
1647851100000|2022-03-21 08:25:00|334.48|331.58|333.71|330.81|334.49|331.59|333.65|330.75|633
1647851400000|2022-03-21 08:30:00|333.72|330.82|333.19|330.29|333.73|330.83|333.06|330.16|595
1647851700000|2022-03-21 08:35:00|333.17|330.27|333.16|330.26|333.4|330.5|333.05|330.15|485
1647852000000|2022-03-21 08:40:00|333.23|330.33|333.58|330.68|333.6|330.7|333.14|330.24|521
1647852300000|2022-03-21 08:45:00|333.6|330.7|333.15|330.25|333.71|330.81|332.96|330.06|593
1647852600000|2022-03-21 08:50:00|333.16|330.26|332.56|329.66|333.22|330.32|332.43|329.53|596
1647852900000|2022-03-21 08:55:00|332.53|329.63|332|329.1|332.56|329.66|331.97|329.07|490
1647853200000|2022-03-21 09:00:00|332.01|329.11|332.11|329.21|332.38|329.48|331.97|329.07|554
1647853500000|2022-03-21 09:05:00|332.13|329.23|330.88|327.98|332.22|329.32|330.81|327.91|710
1647853800000|2022-03-21 09:10:00|330.87|327.97|331.02|328.12|331.11|328.21|330.83|327.93|524
1647854100000|2022-03-21 09:15:00|331.04|328.14|331.91|329.01|331.95|329.05|331|328.1|531
1647854400000|2022-03-21 09:20:00|331.9|329|331.57|328.67|331.95|329.05|331.53|328.63|525
1647854700000|2022-03-21 09:25:00|331.55|328.65|331.97|329.07|332.13|329.23|331.5|328.6|470
1647855000000|2022-03-21 09:30:00|331.94|329.04|332.86|329.96|332.88|329.98|331.94|329.04|572
1647855300000|2022-03-21 09:35:00|332.85|329.95|333.48|330.58|333.59|330.69|332.6|329.7|621
1647855600000|2022-03-21 09:40:00|333.47|330.57|333.36|330.46|333.59|330.69|333.21|330.31|664
1647855900000|2022-03-21 09:45:00|333.35|330.45|332.73|329.83|333.57|330.67|332.53|329.63|622
1647856200000|2022-03-21 09:50:00|332.75|329.85|332.47|329.57|332.95|330.05|332.43|329.53|419
1647856500000|2022-03-21 09:55:00|332.46|329.56|333.46|330.56|333.63|330.73|332.43|329.53|530
1647856800000|2022-03-21 10:00:00|333.48|330.58|333.76|330.86|333.87|330.97|333.41|330.51|592
1647857100000|2022-03-21 10:05:00|333.78|330.88|333.97|331.07|334.23|331.33|333.7|330.8|477
1647857400000|2022-03-21 10:10:00|333.96|331.06|334.02|331.12|334.09|331.19|333.37|330.47|582
1647857700000|2022-03-21 10:15:00|334.03|331.13|334.04|331.14|334.15|331.25|333.66|330.76|573
1647858000000|2022-03-21 10:20:00|333.99|331.09|333.34|330.44|334.14|331.24|333.3|330.4|532
1647858300000|2022-03-21 10:25:00|333.33|330.43|333.65|330.75|333.71|330.81|333.33|330.43|593
1647858600000|2022-03-21 10:30:00|333.66|330.76|333.89|330.99|333.99|331.09|333.25|330.35|633
1647858900000|2022-03-21 10:35:00|333.9|331|334.11|331.21|334.23|331.33|333.69|330.79|496
1647859200000|2022-03-21 10:40:00|334.08|331.18|334.43|331.53|334.69|331.79|334.07|331.17|468
1647859500000|2022-03-21 10:45:00|334.41|331.51|334.37|331.47|334.7|331.8|334.33|331.43|490
1647859800000|2022-03-21 10:50:00|334.34|331.44|334.15|331.25|334.49|331.59|334.11|331.21|522
1647860100000|2022-03-21 10:55:00|334.13|331.23|334.26|331.36|334.47|331.57|334.09|331.19|488
1647860400000|2022-03-21 11:00:00|334.27|331.37|335.72|332.82|335.94|333.04|334.26|331.36|541
1647860700000|2022-03-21 11:05:00|335.73|332.83|335.07|332.17|336.04|333.14|334.91|332.01|637
1647861000000|2022-03-21 11:10:00|335.08|332.18|335.34|332.44|335.41|332.51|335.03|332.13|463
1647861300000|2022-03-21 11:15:00|335.33|332.43|336.04|333.14|336.24|333.34|335.3|332.4|516
1647861600000|2022-03-21 11:20:00|336.03|333.13|336.72|333.82|337.11|334.21|335.92|333.02|634
1647861900000|2022-03-21 11:25:00|336.69|333.79|335.47|332.57|336.98|334.08|335.32|332.42|675
1647862200000|2022-03-21 11:30:00|335.49|332.59|334.96|332.06|335.54|332.64|334.96|332.06|477
1647862500000|2022-03-21 11:35:00|334.99|332.09|334.38|331.48|335|332.1|334.26|331.36|402
1647862800000|2022-03-21 11:40:00|334.39|331.49|334.56|331.66|334.66|331.76|334.2|331.3|379
1647863100000|2022-03-21 11:45:00|334.51|331.61|334.08|331.18|335.1|332.2|334.08|331.18|640
1647863400000|2022-03-21 11:50:00|334.13|331.23|334.09|331.19|334.5|331.6|333.92|331.02|561
1647863700000|2022-03-21 11:55:00|334.1|331.2|333.63|330.73|334.13|331.23|333.25|330.35|633
1647864000000|2022-03-21 12:00:00|333.65|330.75|333.29|330.39|333.96|331.06|333.19|330.29|694
1647864300000|2022-03-21 12:05:00|333.3|330.4|333.5|330.6|334.04|331.14|333.3|330.4|637
1647864600000|2022-03-21 12:10:00|333.52|330.62|332.94|330.04|333.77|330.87|332.88|329.98|599
1647864900000|2022-03-21 12:15:00|332.93|330.03|333.66|330.76|333.69|330.79|332.85|329.95|624
1647865200000|2022-03-21 12:20:00|333.65|330.75|333.63|330.73|333.96|331.06|333.48|330.58|558
1647865500000|2022-03-21 12:25:00|333.62|330.72|333.94|331.04|334.08|331.18|333.54|330.64|545
1647865800000|2022-03-21 12:30:00|333.95|331.05|334.61|331.71|334.8|331.9|333.64|330.74|628
1647866100000|2022-03-21 12:35:00|334.63|331.73|334.97|332.07|335.04|332.14|334.57|331.67|602
1647866400000|2022-03-21 12:40:00|334.91|332.01|332.52|329.62|334.97|332.07|332.44|329.54|821
1647866700000|2022-03-21 12:45:00|332.51|329.61|332.96|330.06|333.8|330.9|332.45|329.55|675
1647867000000|2022-03-21 12:50:00|332.98|330.08|334.63|331.73|334.7|331.8|332.97|330.07|656
1647867300000|2022-03-21 12:55:00|334.62|331.72|334.94|332.04|335.8|332.9|334.57|331.67|632
1647867600000|2022-03-21 13:00:00|334.92|332.02|336.09|333.19|336.12|333.22|334.84|331.94|683
1647867900000|2022-03-21 13:05:00|336.07|333.17|335.11|332.21|336.21|333.31|334.91|332.01|599
1647868200000|2022-03-21 13:10:00|335.1|332.2|334.67|331.77|335.22|332.32|333.87|330.97|634
1647868500000|2022-03-21 13:15:00|334.68|331.78|335.5|332.6|335.54|332.64|334.49|331.59|704
1647868800000|2022-03-21 13:20:00|335.51|332.61|334.31|331.41|335.56|332.66|334.26|331.36|685
1647869100000|2022-03-21 13:25:00|334.3|331.4|333.91|331.01|334.63|331.73|333.85|330.95|603
1647869400000|2022-03-21 13:30:00|333.94|331.04|334.12|331.22|334.29|331.39|333.52|330.62|644
1647869700000|2022-03-21 13:35:00|334.09|331.19|334.74|331.84|334.89|331.99|334.09|331.19|654
1647870000000|2022-03-21 13:40:00|334.77|331.87|335.18|332.28|335.64|332.74|334.68|331.78|767
1647870300000|2022-03-21 13:45:00|335.24|332.34|334.24|331.34|335.34|332.44|334.19|331.29|710
1647870600000|2022-03-21 13:50:00|334.27|331.37|331.17|328.27|334.36|331.46|331.1|328.2|741
1647870900000|2022-03-21 13:55:00|331.15|328.25|331.05|328.15|331.91|329.01|330.89|327.99|816
1647871200000|2022-03-21 14:00:00|331.04|328.14|330.97|328.07|332.01|329.11|330.36|327.46|742
1647871500000|2022-03-21 14:05:00|330.96|328.06|329.18|326.28|331.55|328.65|328.76|325.86|808
1647871800000|2022-03-21 14:10:00|329.28|326.38|329.37|326.47|329.63|326.73|328.78|325.88|729
1647872100000|2022-03-21 14:15:00|329.35|326.45|329.33|326.43|329.68|326.78|328.65|325.75|711
1647872400000|2022-03-21 14:20:00|329.36|326.46|328.88|325.98|329.63|326.73|328.37|325.47|706
1647872700000|2022-03-21 14:25:00|328.87|325.97|328.95|326.05|329.15|326.25|328.54|325.64|725
1647873000000|2022-03-21 14:30:00|328.96|326.06|327.76|324.86|329.49|326.59|327.33|324.43|760
1647873300000|2022-03-21 14:35:00|327.8|324.9|328.42|325.52|328.46|325.56|327.61|324.71|693
1647873600000|2022-03-21 14:40:00|328.4|325.5|327.17|324.27|328.43|325.53|327.08|324.18|645
1647873900000|2022-03-21 14:45:00|327.16|324.26|327.13|324.23|327.45|324.55|325.84|322.94|702
1647874200000|2022-03-21 14:50:00|327.14|324.24|327.41|324.51|327.46|324.56|326.85|323.95|629
1647874500000|2022-03-21 14:55:00|327.44|324.54|328.2|325.3|328.25|325.35|327.41|324.51|749
1647874800000|2022-03-21 15:00:00|328.19|325.29|327.42|324.52|328.46|325.56|327.25|324.35|594
1647875100000|2022-03-21 15:05:00|327.43|324.53|326.96|324.06|327.65|324.75|326.93|324.03|536
1647875400000|2022-03-21 15:10:00|326.95|324.05|327.74|324.84|327.74|324.84|326.94|324.04|649
1647875700000|2022-03-21 15:15:00|327.75|324.85|328.24|325.34|328.35|325.45|327.7|324.8|590
1647876000000|2022-03-21 15:20:00|328.25|325.35|328.27|325.37|328.36|325.46|327.9|325|659
1647876300000|2022-03-21 15:25:00|328.3|325.4|328.49|325.59|328.72|325.82|328.18|325.28|685
1647876600000|2022-03-21 15:30:00|328.51|325.61|329.26|326.36|329.26|326.36|328.4|325.5|620
1647876900000|2022-03-21 15:35:00|329.21|326.31|328.85|325.95|329.35|326.45|328.78|325.88|695
1647877200000|2022-03-21 15:40:00|328.86|325.96|328.9|326|329.07|326.17|328.58|325.68|529
1647877500000|2022-03-21 15:45:00|328.93|326.03|328.97|326.07|329.01|326.11|328.77|325.87|513
1647877800000|2022-03-21 15:50:00|328.94|326.04|329.49|326.59|329.76|326.86|328.76|325.86|504
1647878100000|2022-03-21 15:55:00|329.51|326.61|329.64|326.74|329.79|326.89|329.32|326.42|609
1647878400000|2022-03-21 16:00:00|329.62|326.72|329.52|326.62|329.8|326.9|329.18|326.28|632
1647878700000|2022-03-21 16:05:00|329.56|326.66|329.64|326.74|329.79|326.89|328.97|326.07|647
1647879000000|2022-03-21 16:10:00|329.61|326.71|330.78|327.88|331.06|328.16|329.51|326.61|713
1647879300000|2022-03-21 16:15:00|330.79|327.89|330.88|327.98|331.36|328.46|330.54|327.64|648
1647879600000|2022-03-21 16:20:00|330.87|327.97|331.54|328.64|331.55|328.65|330.79|327.89|544
1647879900000|2022-03-21 16:25:00|331.53|328.63|332.37|329.47|332.55|329.65|331.52|328.62|641
1647880200000|2022-03-21 16:30:00|332.41|329.51|332.02|329.12|332.41|329.51|331.42|328.52|746
1647880500000|2022-03-21 16:35:00|331.98|329.08|331.41|328.51|332.02|329.12|330.81|327.91|718
1647880800000|2022-03-21 16:40:00|331.45|328.55|334.73|331.83|334.81|331.91|331.36|328.46|768
1647881100000|2022-03-21 16:45:00|334.7|331.8|337.35|334.45|338.36|335.46|334.07|331.17|883
1647881400000|2022-03-21 16:50:00|337.36|334.46|337.57|334.67|338.58|335.68|337.26|334.36|786
1647881700000|2022-03-21 16:55:00|337.56|334.66|337.18|334.28|339.97|337.07|337.06|334.16|827
1647882000000|2022-03-21 17:00:00|337.15|334.25|337.21|334.31|338|335.1|336.81|333.91|711
1647882300000|2022-03-21 17:05:00|337.22|334.32|336.81|333.91|337.62|334.72|336.64|333.74|706
1647882600000|2022-03-21 17:10:00|336.8|333.9|337.52|334.62|337.73|334.83|336.22|333.32|704
1647882900000|2022-03-21 17:15:00|337.53|334.63|337.45|334.55|337.58|334.68|336.81|333.91|606
1647883200000|2022-03-21 17:20:00|337.46|334.56|337.68|334.78|339.27|336.37|337.43|334.53|738
1647883500000|2022-03-21 17:25:00|337.69|334.79|338.87|335.97|338.88|335.98|337.53|334.63|581
1647883800000|2022-03-21 17:30:00|338.88|335.98|339.7|336.8|339.97|337.07|338.68|335.78|600
1647884100000|2022-03-21 17:35:00|339.62|336.72|338.94|336.04|340.13|337.23|338.91|336.01|476
1647884400000|2022-03-21 17:40:00|338.98|336.08|338.25|335.35|339.07|336.17|338.12|335.22|553
1647884700000|2022-03-21 17:45:00|338.27|335.37|338.61|335.71|338.63|335.73|337.68|334.78|618
1647885000000|2022-03-21 17:50:00|338.6|335.7|340.87|337.97|341.34|338.44|338.59|335.69|730
1647885300000|2022-03-21 17:55:00|340.88|337.98|340.32|337.42|341.1|338.2|339.98|337.08|706
1647885600000|2022-03-21 18:00:00|340.3|337.4|341.42|338.52|341.95|339.05|339.97|337.07|741
1647885900000|2022-03-21 18:05:00|341.45|338.55|341.23|338.33|341.57|338.67|341|338.1|658
1647886200000|2022-03-21 18:10:00|341.22|338.32|340.56|337.66|341.32|338.42|340.45|337.55|637
1647886500000|2022-03-21 18:15:00|340.55|337.65|340.76|337.86|341.21|338.31|340.33|337.43|619
1647886800000|2022-03-21 18:20:00|340.73|337.83|338.93|336.03|340.76|337.86|338.49|335.59|662
1647887100000|2022-03-21 18:25:00|338.95|336.05|339.41|336.51|339.57|336.67|338.82|335.92|629
1647887400000|2022-03-21 18:30:00|339.39|336.49|339.63|336.73|340.01|337.11|338.97|336.07|590
1647887700000|2022-03-21 18:35:00|339.61|336.71|339.35|336.45|339.7|336.8|339.33|336.43|453
1647888000000|2022-03-21 18:40:00|339.36|336.46|339.27|336.37|339.65|336.75|338.89|335.99|595
1647888300000|2022-03-21 18:45:00|339.28|336.38|338.9|336|339.43|336.53|338.77|335.87|498
1647888600000|2022-03-21 18:50:00|338.87|335.97|338.55|335.65|339.11|336.21|338.51|335.61|527
1647888900000|2022-03-21 18:55:00|338.56|335.66|338.17|335.27|338.57|335.67|338.1|335.2|446
1647889200000|2022-03-21 19:00:00|338.16|335.26|338.05|335.15|338.22|335.32|337.93|335.03|459
1647889500000|2022-03-21 19:05:00|338.04|335.14|337.98|335.08|338.17|335.27|337.92|335.02|351
1647889800000|2022-03-21 19:10:00|337.94|335.04|338.26|335.36|338.55|335.65|337.66|334.76|483
1647890100000|2022-03-21 19:15:00|338.27|335.37|337.74|334.84|338.34|335.44|337.66|334.76|660
1647890400000|2022-03-21 19:20:00|337.7|334.8|339.07|336.17|339.1|336.2|337.66|334.76|546
1647890700000|2022-03-21 19:25:00|339.08|336.18|338.77|335.87|339.23|336.33|338.67|335.77|560
1647891000000|2022-03-21 19:30:00|338.78|335.88|339.13|336.23|339.4|336.5|338.52|335.62|574
1647891300000|2022-03-21 19:35:00|339.12|336.22|339|336.1|339.3|336.4|338.9|336|525
1647891600000|2022-03-21 19:40:00|338.99|336.09|339.13|336.23|339.54|336.64|338.81|335.91|532
1647891900000|2022-03-21 19:45:00|339.14|336.24|339.01|336.11|339.36|336.46|338.96|336.06|549
1647892200000|2022-03-21 19:50:00|339.03|336.13|338.44|335.54|339.3|336.4|338.35|335.45|591
1647892500000|2022-03-21 19:55:00|338.45|335.55|339.09|336.19|339.11|336.21|338.4|335.5|551
1647892800000|2022-03-21 20:00:00|339.1|336.2|339.29|336.39|339.32|336.42|338.84|335.94|443
1647893100000|2022-03-21 20:05:00|339.28|336.38|338.38|335.48|339.29|336.39|338.17|335.27|583
1647893400000|2022-03-21 20:10:00|338.39|335.49|338.58|335.68|338.65|335.75|338.29|335.39|545
1647893700000|2022-03-21 20:15:00|338.56|335.66|338.63|335.73|338.77|335.87|337.91|335.01|577
1647894000000|2022-03-21 20:20:00|338.62|335.72|338.02|335.12|338.8|335.9|337.95|335.05|558
1647894300000|2022-03-21 20:25:00|338.04|335.14|337.93|335.03|338.12|335.22|337.87|334.97|450
1647894600000|2022-03-21 20:30:00|337.94|335.04|337.78|334.88|338.02|335.12|337.69|334.79|476
1647894900000|2022-03-21 20:35:00|337.81|334.91|337.61|334.71|337.9|335|337.49|334.59|438
1647895200000|2022-03-21 20:40:00|337.6|334.7|338.44|335.54|338.44|335.54|337.48|334.58|454
1647895500000|2022-03-21 20:45:00|338.43|335.53|338.4|335.5|338.55|335.65|338.21|335.31|527
1647895800000|2022-03-21 20:50:00|338.41|335.51|338.45|335.55|338.68|335.78|338.29|335.39|275
1647896100000|2022-03-21 20:55:00|338.42|335.52|337.92|335.02|338.57|335.67|337.83|334.93|516
1647896400000|2022-03-21 21:00:00|337.91|335.01|337.08|334.18|337.93|335.03|336.96|334.06|511
1647896700000|2022-03-21 21:05:00|337.07|334.17|337.34|334.44|337.56|334.66|337.07|334.17|451
1647897000000|2022-03-21 21:10:00|337.35|334.45|337.31|334.41|337.42|334.52|336.94|334.04|537
1647897300000|2022-03-21 21:15:00|337.32|334.42|337.62|334.72|337.67|334.77|337.25|334.35|532
1647897600000|2022-03-21 21:20:00|337.6|334.7|338.35|335.45|338.41|335.51|337.6|334.7|282
1647897900000|2022-03-21 21:25:00|338.37|335.47|338.45|335.55|338.66|335.76|338.29|335.39|350
1647898200000|2022-03-21 21:30:00|338.46|335.56|340.08|337.18|340.09|337.19|338.12|335.22|460
1647898500000|2022-03-21 21:35:00|340.09|337.19|339.81|336.91|340.3|337.4|339.81|336.91|258
1647898800000|2022-03-21 21:40:00|339.8|336.9|339.68|336.78|339.96|337.06|339.47|336.57|292
1647899100000|2022-03-21 21:45:00|339.67|336.77|338.81|335.91|339.79|336.89|338.53|335.63|390
1647899400000|2022-03-21 21:50:00|338.8|335.9|338.99|336.09|339.41|336.51|338.76|335.86|311
1647899700000|2022-03-21 21:55:00|339.01|336.11|339.13|336.23|339.17|336.27|338.98|336.08|236
1647900000000|2022-03-21 22:00:00|339.12|336.22|338.3|335.4|339.22|336.32|338.21|335.31|371
1647900300000|2022-03-21 22:05:00|338.29|335.39|337.98|335.08|338.31|335.41|337.82|334.92|291
1647900600000|2022-03-21 22:10:00|337.99|335.09|338.3|335.4|338.43|335.53|337.88|334.98|290
1647900900000|2022-03-21 22:15:00|338.29|335.39|338.1|335.2|338.35|335.45|338.02|335.12|318
1647901200000|2022-03-21 22:20:00|338.11|335.21|337.94|335.04|338.32|335.42|337.88|334.98|457
1647901500000|2022-03-21 22:25:00|337.93|335.03|337.9|335|338.15|335.25|337.85|334.95|414
1647901800000|2022-03-21 22:30:00|337.93|335.03|337.2|334.3|337.93|335.03|337.02|334.12|491
1647902100000|2022-03-21 22:35:00|337.19|334.29|336.75|333.85|337.34|334.44|336.48|333.58|596
1647902400000|2022-03-21 22:40:00|336.74|333.84|336.78|333.88|336.83|333.93|336.41|333.51|501
1647902700000|2022-03-21 22:45:00|336.77|333.87|336.83|333.93|336.91|334.01|336.69|333.79|436
1647903000000|2022-03-21 22:50:00|336.9|334|336.27|333.37|336.93|334.03|336.1|333.2|513
1647903300000|2022-03-21 22:55:00|336.29|333.39|336.08|333.18|336.6|333.7|336.02|333.12|519
1647903600000|2022-03-21 23:00:00|336.09|333.19|336.12|333.22|336.24|333.34|335.95|333.05|451
1647903900000|2022-03-21 23:05:00|336.13|333.23|336.13|333.23|336.36|333.46|335.92|333.02|385
1647904200000|2022-03-21 23:10:00|336.12|333.22|335.74|332.84|336.12|333.22|335.27|332.37|520
1647904500000|2022-03-21 23:15:00|335.73|332.83|335.89|332.99|336.28|333.38|335.67|332.77|571
1647904800000|2022-03-21 23:20:00|335.88|332.98|335.91|333.01|336.23|333.33|335.75|332.85|586
1647905100000|2022-03-21 23:25:00|335.92|333.02|335.71|332.81|336.13|333.23|335.58|332.68|651
1647905400000|2022-03-21 23:30:00|335.67|332.77|335.7|332.8|336.1|333.2|335.53|332.63|573
1647905700000|2022-03-21 23:35:00|335.71|332.81|335.88|332.98|335.95|333.05|335.58|332.68|578
1647906000000|2022-03-21 23:40:00|335.87|332.97|336.23|333.33|336.58|333.68|335.77|332.87|543
1647906300000|2022-03-21 23:45:00|336.22|333.32|336.83|333.93|336.97|334.07|336.2|333.3|547
1647906600000|2022-03-21 23:50:00|336.9|334|336.82|333.92|337.28|334.38|336.75|333.85|565
1647906900000|2022-03-21 23:55:00|336.83|333.93|336.48|333.58|336.95|334.05|336.46|333.56|541
1647907200000|2022-03-22 00:00:00|336.47|333.57|335.97|333.07|336.61|333.71|335.94|333.04|657
1647907500000|2022-03-22 00:05:00|335.98|333.08|336.87|333.97|336.95|334.05|335.94|333.04|693
1647907800000|2022-03-22 00:10:00|336.86|333.96|336.58|333.68|336.88|333.98|336.45|333.55|702
1647908100000|2022-03-22 00:15:00|336.57|333.67|337.44|334.54|337.48|334.58|336.57|333.67|613
1647908400000|2022-03-22 00:20:00|337.47|334.57|337.1|334.2|337.49|334.59|337.03|334.13|556
1647908700000|2022-03-22 00:25:00|337.12|334.22|337.12|334.22|337.27|334.37|336.89|333.99|601
1647909000000|2022-03-22 00:30:00|337.13|334.23|336.71|333.81|337.2|334.3|336.46|333.56|679
1647909300000|2022-03-22 00:35:00|336.72|333.82|336.42|333.52|336.77|333.87|336.21|333.31|546
1647909600000|2022-03-22 00:40:00|336.43|333.53|336.59|333.69|336.63|333.73|336.28|333.38|588
1647909900000|2022-03-22 00:45:00|336.61|333.71|340.47|337.57|340.65|337.75|336.4|333.5|546
1647910200000|2022-03-22 00:50:00|340.46|337.56|341.63|338.73|345.5|342.6|340.46|337.56|884
1647910500000|2022-03-22 00:55:00|341.65|338.75|343.04|340.14|343.45|340.55|341.3|338.4|675
1647910800000|2022-03-22 01:00:00|343.05|340.15|344.9|342|344.95|342.05|342.9|340|695
1647911100000|2022-03-22 01:05:00|344.91|342.01|343.41|340.51|345.1|342.2|343.26|340.36|742
1647911400000|2022-03-22 01:10:00|343.4|340.5|343.69|340.79|343.87|340.97|343.12|340.22|679
1647911700000|2022-03-22 01:15:00|343.75|340.85|342.77|339.87|343.92|341.02|342.59|339.69|670
1647912000000|2022-03-22 01:20:00|342.68|339.78|342.37|339.47|342.93|340.03|342.21|339.31|767
1647912300000|2022-03-22 01:25:00|342.39|339.49|341.28|338.38|342.4|339.5|340.9|338|659
1647912600000|2022-03-22 01:30:00|341.29|338.39|341.58|338.68|341.6|338.7|340.97|338.07|713
1647912900000|2022-03-22 01:35:00|341.57|338.67|341.72|338.82|341.88|338.98|341.2|338.3|627
1647913200000|2022-03-22 01:40:00|341.66|338.76|341.25|338.35|342.1|339.2|341.22|338.32|620
1647913500000|2022-03-22 01:45:00|341.23|338.33|341.1|338.2|341.55|338.65|340.87|337.97|611
1647913800000|2022-03-22 01:50:00|341.12|338.22|340.33|337.43|341.13|338.23|340.25|337.35|441
1647914100000|2022-03-22 01:55:00|340.34|337.44|340.28|337.38|340.41|337.51|339.99|337.09|498
1647914400000|2022-03-22 02:00:00|340.27|337.37|343.44|340.54|343.91|341.01|339.97|337.07|791
1647914700000|2022-03-22 02:05:00|343.47|340.57|342.48|339.58|343.47|340.57|340.62|337.72|923
1647915000000|2022-03-22 02:10:00|342.49|339.59|341.96|339.06|343.86|340.96|341.56|338.66|760
1647915300000|2022-03-22 02:15:00|341.95|339.05|341|338.1|342.58|339.68|340.75|337.85|760
1647915600000|2022-03-22 02:20:00|341.01|338.11|341.42|338.52|341.43|338.53|339.78|336.88|726
1647915900000|2022-03-22 02:25:00|341.43|338.53|341.5|338.6|341.93|339.03|340.51|337.61|762
1647916200000|2022-03-22 02:30:00|341.49|338.59|341.9|339|342.45|339.55|341.03|338.13|711
1647916500000|2022-03-22 02:35:00|341.92|339.02|342.03|339.13|342.05|339.15|341.53|338.63|621
1647916800000|2022-03-22 02:40:00|342.04|339.14|342.95|340.05|343.15|340.25|341.79|338.89|657
1647917100000|2022-03-22 02:45:00|342.96|340.06|343.34|340.44|343.37|340.47|342.82|339.92|744
1647917400000|2022-03-22 02:50:00|343.36|340.46|344.11|341.21|344.13|341.23|343.24|340.34|672
1647917700000|2022-03-22 02:55:00|344.1|341.2|343.92|341.02|344.97|342.07|343.81|340.91|712
1647918000000|2022-03-22 03:00:00|343.94|341.04|343.91|341.01|344.66|341.76|343.84|340.94|697
1647918300000|2022-03-22 03:05:00|343.93|341.03|344.52|341.62|344.65|341.75|343.63|340.73|783
1647918600000|2022-03-22 03:10:00|344.5|341.6|345.5|342.6|345.97|343.07|344.5|341.6|799
1647918900000|2022-03-22 03:15:00|345.53|342.63|348.01|345.11|348.01|345.11|345.53|342.63|852
1647919200000|2022-03-22 03:20:00|348.03|345.13|348|345.1|348.67|345.77|347.46|344.56|863
1647919500000|2022-03-22 03:25:00|348.01|345.11|348.57|345.67|348.61|345.71|347.51|344.61|687
1647919800000|2022-03-22 03:30:00|348.56|345.66|348.66|345.76|348.69|345.79|348|345.1|725
1647920100000|2022-03-22 03:35:00|348.65|345.75|349.21|346.31|349.42|346.52|348.64|345.74|682
1647920400000|2022-03-22 03:40:00|349.26|346.36|350.28|347.38|350.52|347.62|348.92|346.02|636
1647920700000|2022-03-22 03:45:00|350.3|347.4|349.4|346.5|350.31|347.41|348.97|346.07|671
1647921000000|2022-03-22 03:50:00|349.41|346.51|349.44|346.54|349.5|346.6|348.98|346.08|583
1647921300000|2022-03-22 03:55:00|349.43|346.53|349.57|346.67|349.71|346.81|349.1|346.2|616
1647921600000|2022-03-22 04:00:00|349.58|346.68|349.73|346.83|350.16|347.26|349.44|346.54|659
1647921900000|2022-03-22 04:05:00|349.72|346.82|349.35|346.45|349.85|346.95|349.11|346.21|647
1647922200000|2022-03-22 04:10:00|349.34|346.44|349.37|346.47|349.38|346.48|348.81|345.91|620
1647922500000|2022-03-22 04:15:00|349.38|346.48|349.5|346.6|349.61|346.71|349.1|346.2|598
1647922800000|2022-03-22 04:20:00|349.51|346.61|350.06|347.16|350.08|347.18|349.31|346.41|591
1647923100000|2022-03-22 04:25:00|350.05|347.15|353.57|350.67|354.67|351.77|349.92|347.02|844
1647923400000|2022-03-22 04:30:00|353.56|350.66|353.9|351|353.96|351.06|352.79|349.89|832
1647923700000|2022-03-22 04:35:00|353.92|351.02|353.41|350.51|353.98|351.08|353.19|350.29|709
1647924000000|2022-03-22 04:40:00|353.38|350.48|353.13|350.23|353.54|350.64|352.54|349.64|737
1647924300000|2022-03-22 04:45:00|353.12|350.22|353.15|350.25|353.43|350.53|352.69|349.79|728
1647924600000|2022-03-22 04:50:00|353.12|350.22|353.55|350.65|353.6|350.7|353.03|350.13|648
1647924900000|2022-03-22 04:55:00|353.56|350.66|353.91|351.01|354.38|351.48|353.51|350.61|770
1647925200000|2022-03-22 05:00:00|353.93|351.03|354.34|351.44|354.34|351.44|353.9|351|697
1647925500000|2022-03-22 05:05:00|354.33|351.43|354.59|351.69|354.69|351.79|354.05|351.15|718
1647925800000|2022-03-22 05:10:00|354.61|351.71|353.99|351.09|354.66|351.76|353.9|351|725
1647926100000|2022-03-22 05:15:00|354|351.1|354.24|351.34|354.27|351.37|353.47|350.57|589
1647926400000|2022-03-22 05:20:00|354.28|351.38|354.87|351.97|354.92|352.02|354.27|351.37|660
1647926700000|2022-03-22 05:25:00|354.89|351.99|354.94|352.04|354.95|352.05|353.27|350.37|723
1647927000000|2022-03-22 05:30:00|354.92|352.02|355.58|352.68|356.25|353.35|354.91|352.01|647
1647927300000|2022-03-22 05:35:00|355.55|352.65|356.04|353.14|357.16|354.26|355.21|352.31|764
1647927600000|2022-03-22 05:40:00|356.03|353.13|354.51|351.61|356.09|353.19|354.22|351.32|699
1647927900000|2022-03-22 05:45:00|354.5|351.6|355.28|352.38|355.56|352.66|354.46|351.56|655
1647928200000|2022-03-22 05:50:00|355.26|352.36|355.49|352.59|355.64|352.74|355.22|352.32|587
1647928500000|2022-03-22 05:55:00|355.48|352.58|355.57|352.67|355.61|352.71|355.35|352.45|567
1647928800000|2022-03-22 06:00:00|355.56|352.66|352.98|350.08|355.62|352.72|352.42|349.52|860
1647929100000|2022-03-22 06:05:00|353|350.1|353.18|350.28|353.59|350.69|350.28|347.38|955
1647929400000|2022-03-22 06:10:00|353.13|350.23|356.77|353.87|358.37|355.47|353|350.1|817
1647929700000|2022-03-22 06:15:00|356.73|353.83|355.01|352.11|356.91|354.01|354.69|351.79|871
1647930000000|2022-03-22 06:20:00|355.02|352.12|353.45|350.55|355.25|352.35|353.44|350.54|796
1647930300000|2022-03-22 06:25:00|353.44|350.54|354.39|351.49|354.81|351.91|353.07|350.17|816
1647930600000|2022-03-22 06:30:00|354.4|351.5|353.92|351.02|355.22|352.32|353.74|350.84|812
1647930900000|2022-03-22 06:35:00|353.89|350.99|354.37|351.47|354.42|351.52|353.79|350.89|657
1647931200000|2022-03-22 06:40:00|354.38|351.48|355.77|352.87|357.1|354.2|353.46|350.56|889
1647931500000|2022-03-22 06:45:00|355.76|352.86|356.38|353.48|357.66|354.76|355.67|352.77|844
1647931800000|2022-03-22 06:50:00|356.36|353.46|354.9|352|356.52|353.62|354.32|351.42|796
1647932100000|2022-03-22 06:55:00|354.96|352.06|355.58|352.68|355.6|352.7|354.86|351.96|664
1647932400000|2022-03-22 07:00:00|355.57|352.67|355.47|352.57|356.65|353.75|355.37|352.47|761
1647932700000|2022-03-22 07:05:00|355.5|352.6|355.28|352.38|356.02|353.12|354.98|352.08|738
1647933000000|2022-03-22 07:10:00|355.3|352.4|355.52|352.62|356.27|353.37|355.04|352.14|773
1647933300000|2022-03-22 07:15:00|355.53|352.63|356.4|353.5|356.89|353.99|355.48|352.58|758
1647933600000|2022-03-22 07:20:00|356.39|353.49|358.4|355.5|359.1|356.2|356.15|353.25|801
1647933900000|2022-03-22 07:25:00|358.39|355.49|358.19|355.29|358.5|355.6|356.98|354.08|863
1647934200000|2022-03-22 07:30:00|358.2|355.3|357.81|354.91|358.7|355.8|357.53|354.63|725
1647934500000|2022-03-22 07:35:00|357.82|354.92|358.11|355.21|358.63|355.73|357.73|354.83|745
1647934800000|2022-03-22 07:40:00|358.13|355.23|357.6|354.7|358.2|355.3|357.24|354.34|734
1647935100000|2022-03-22 07:45:00|357.61|354.71|357.15|354.25|357.66|354.76|357.08|354.18|613
1647935400000|2022-03-22 07:50:00|357.16|354.26|357.21|354.31|357.61|354.71|357.06|354.16|624
1647935700000|2022-03-22 07:55:00|357.2|354.3|357.07|354.17|357.21|354.31|356.58|353.68|694
1647936000000|2022-03-22 08:00:00|357.06|354.16|358.48|355.58|358.71|355.81|356.99|354.09|795
1647936300000|2022-03-22 08:05:00|358.49|355.59|359.94|357.04|360.1|357.2|358.49|355.59|863
1647936600000|2022-03-22 08:10:00|359.95|357.05|360.71|357.81|361.1|358.2|359.83|356.93|846
1647936900000|2022-03-22 08:15:00|360.79|357.89|361.33|358.43|361.34|358.44|360|357.1|828
1647937200000|2022-03-22 08:20:00|361.47|358.57|362.73|359.83|362.84|359.94|360.97|358.07|810
1647937500000|2022-03-22 08:25:00|362.71|359.81|363.32|360.42|363.79|360.89|362.13|359.23|848
1647937800000|2022-03-22 08:30:00|363.33|360.43|362.1|359.2|366.24|363.34|361.23|358.33|920
1647938100000|2022-03-22 08:35:00|362.09|359.19|362.06|359.16|362.72|359.82|361.95|359.05|662
1647938400000|2022-03-22 08:40:00|362.08|359.18|361.74|358.84|362.17|359.27|361.41|358.51|826
1647938700000|2022-03-22 08:45:00|361.7|358.8|361.93|359.03|362.62|359.72|361.35|358.45|829
1647939000000|2022-03-22 08:50:00|361.94|359.04|361.56|358.66|362.07|359.17|361.24|358.34|807
1647939300000|2022-03-22 08:55:00|361.57|358.67|362.54|359.64|362.55|359.65|361.3|358.4|738
1647939600000|2022-03-22 09:00:00|362.55|359.65|363.04|360.14|363.63|360.73|362.38|359.48|715
1647939900000|2022-03-22 09:05:00|363.05|360.15|364.58|361.68|365.49|362.59|362.96|360.06|789
1647940200000|2022-03-22 09:10:00|364.6|361.7|364.36|361.46|364.9|362|363.72|360.82|774
1647940500000|2022-03-22 09:15:00|364.32|361.42|363.09|360.19|364.47|361.57|362.52|359.62|776
1647940800000|2022-03-22 09:20:00|363.05|360.15|364.09|361.19|364.8|361.9|362.58|359.68|828
1647941100000|2022-03-22 09:25:00|364.1|361.2|364.29|361.39|364.87|361.97|363.84|360.94|821
1647941400000|2022-03-22 09:30:00|364.28|361.38|364.67|361.77|364.81|361.91|363.59|360.69|772
1647941700000|2022-03-22 09:35:00|364.71|361.81|365.34|362.44|365.75|362.85|364.55|361.65|781
1647942000000|2022-03-22 09:40:00|365.36|362.46|364.92|362.02|365.51|362.61|364.81|361.91|692
1647942300000|2022-03-22 09:45:00|364.91|362.01|364.1|361.2|365.18|362.28|364.08|361.18|694
1647942600000|2022-03-22 09:50:00|364.08|361.18|366.09|363.19|366.09|363.19|363.55|360.65|713
1647942900000|2022-03-22 09:55:00|366.05|363.15|368.6|365.7|369.91|367.01|365.78|362.88|941
1647943200000|2022-03-22 10:00:00|368.63|365.73|367.82|364.92|369.93|367.03|367.8|364.9|846
1647943500000|2022-03-22 10:05:00|367.85|364.95|367.32|364.42|368.43|365.53|366.94|364.04|592
1647943800000|2022-03-22 10:10:00|367.29|364.39|369.63|366.73|369.83|366.93|367.13|364.23|657
1647944100000|2022-03-22 10:15:00|369.64|366.74|369.78|366.88|370.96|368.06|369.23|366.33|720
1647944400000|2022-03-22 10:20:00|369.73|366.83|370.28|367.38|371.12|368.22|368.8|365.9|708
1647944700000|2022-03-22 10:25:00|370.29|367.39|370.29|367.39|370.51|367.61|369.06|366.16|757
1647945000000|2022-03-22 10:30:00|370.31|367.41|371|368.1|371.29|368.39|369.66|366.76|754
1647945300000|2022-03-22 10:35:00|370.99|368.09|371.5|368.6|371.5|368.6|370.09|367.19|690
1647945600000|2022-03-22 10:40:00|371.51|368.61|372.52|369.62|373.29|370.39|371.51|368.61|799
1647945900000|2022-03-22 10:45:00|372.51|369.61|374.13|371.23|374.99|372.09|372.41|369.51|866
1647946200000|2022-03-22 10:50:00|374.15|371.25|373.38|370.48|374.71|371.81|373.36|370.46|833
1647946500000|2022-03-22 10:55:00|373.4|370.5|372.52|369.62|373.45|370.55|372.32|369.42|697
1647946800000|2022-03-22 11:00:00|372.49|369.59|374.64|371.74|374.74|371.84|372.41|369.51|832
1647947100000|2022-03-22 11:05:00|374.65|371.75|375.51|372.61|375.61|372.71|374.54|371.64|829
1647947400000|2022-03-22 11:10:00|375.45|372.55|373.77|370.87|375.6|372.7|373.62|370.72|838
1647947700000|2022-03-22 11:15:00|373.79|370.89|373.72|370.82|374.24|371.34|373.37|370.47|785
1647948000000|2022-03-22 11:20:00|373.74|370.84|374.38|371.48|374.43|371.53|373.43|370.53|771
1647948300000|2022-03-22 11:25:00|374.33|371.43|374.03|371.13|374.88|371.98|373.98|371.08|782
1647948600000|2022-03-22 11:30:00|374.05|371.15|372.78|369.88|374.11|371.21|371.88|368.98|860
1647948900000|2022-03-22 11:35:00|372.77|369.87|372.12|369.22|372.88|369.98|371.4|368.5|829
1647949200000|2022-03-22 11:40:00|372.08|369.18|372.96|370.06|373.29|370.39|371.93|369.03|773
1647949500000|2022-03-22 11:45:00|372.95|370.05|372.9|370|373.66|370.76|372.43|369.53|788
1647949800000|2022-03-22 11:50:00|372.89|369.99|372.87|369.97|373.37|370.47|372.76|369.86|691
1647950100000|2022-03-22 11:55:00|372.89|369.99|373.15|370.25|373.28|370.38|372.72|369.82|634
1647950400000|2022-03-22 12:00:00|373.16|370.26|374.39|371.49|374.47|371.57|372.83|369.93|795
1647950700000|2022-03-22 12:05:00|374.4|371.5|373.65|370.75|374.57|371.67|373.54|370.64|709
1647951000000|2022-03-22 12:10:00|373.63|370.73|376.35|373.45|376.95|374.05|373.53|370.63|744
1647951300000|2022-03-22 12:15:00|376.36|373.46|374.4|371.5|376.55|373.65|373.98|371.08|710
1647951600000|2022-03-22 12:20:00|374.32|371.42|374.72|371.82|374.75|371.85|373.57|370.67|791
1647951900000|2022-03-22 12:25:00|374.73|371.83|374.71|371.81|374.83|371.93|374.15|371.25|661
1647952200000|2022-03-22 12:30:00|374.72|371.82|374.24|371.34|374.95|372.05|373.94|371.04|642
1647952500000|2022-03-22 12:35:00|374.22|371.32|372.2|369.3|374.22|371.32|372.2|369.3|739
1647952800000|2022-03-22 12:40:00|372.19|369.29|373.45|370.55|373.45|370.55|372.13|369.23|801
1647953100000|2022-03-22 12:45:00|373.33|370.43|372.67|369.77|374.38|371.48|372.65|369.75|819
1647953400000|2022-03-22 12:50:00|372.66|369.76|373.26|370.36|373.46|370.56|372.07|369.17|784
1647953700000|2022-03-22 12:55:00|373.27|370.37|374.56|371.66|374.59|371.69|373.26|370.36|708
1647954000000|2022-03-22 13:00:00|374.57|371.67|373.91|371.01|374.79|371.89|373.8|370.9|724
1647954300000|2022-03-22 13:05:00|373.97|371.07|373.81|370.91|374.1|371.2|373.42|370.52|724
1647954600000|2022-03-22 13:10:00|373.8|370.9|374.24|371.34|374.24|371.34|373.6|370.7|708
1647954900000|2022-03-22 13:15:00|374.28|371.38|375.64|372.74|375.67|372.77|373.95|371.05|780
1647955200000|2022-03-22 13:20:00|375.69|372.79|376.35|373.45|378.81|375.91|375.64|372.74|826
1647955500000|2022-03-22 13:25:00|376.34|373.44|374.75|371.85|376.97|374.07|374.75|371.85|764
1647955800000|2022-03-22 13:30:00|374.76|371.86|375.62|372.72|375.94|373.04|374.63|371.73|809
1647956100000|2022-03-22 13:35:00|375.63|372.73|376.17|373.27|376.65|373.75|375.53|372.63|749
1647956400000|2022-03-22 13:40:00|376.18|373.28|376.16|373.26|377.63|374.73|375.91|373.01|800
1647956700000|2022-03-22 13:45:00|376.22|373.32|374.82|371.92|376.35|373.45|374.48|371.58|750
1647957000000|2022-03-22 13:50:00|374.83|371.93|373.84|370.94|374.88|371.98|372.61|369.71|829
1647957300000|2022-03-22 13:55:00|373.9|371|374.24|371.34|374.61|371.71|373.09|370.19|556
1647957600000|2022-03-22 14:00:00|374.22|371.32|373.86|370.96|374.95|372.05|373.73|370.83|751
1647957900000|2022-03-22 14:05:00|373.82|370.92|373.63|370.73|374.02|371.12|373.14|370.24|733
1647958200000|2022-03-22 14:10:00|373.64|370.74|372.92|370.02|374.21|371.31|372.74|369.84|734
1647958500000|2022-03-22 14:15:00|372.91|370.01|373.98|371.08|374.08|371.18|372.87|369.97|783
1647958800000|2022-03-22 14:20:00|373.97|371.07|374.88|371.98|374.93|372.03|373.5|370.6|729
1647959100000|2022-03-22 14:25:00|374.86|371.96|374.48|371.58|375.75|372.85|374.42|371.52|799
1647959400000|2022-03-22 14:30:00|374.47|371.57|376.17|373.27|376.42|373.52|374.42|371.52|749
1647959700000|2022-03-22 14:35:00|376.19|373.29|375.03|372.13|376.8|373.9|374.56|371.66|830
1647960000000|2022-03-22 14:40:00|375.02|372.12|373.68|370.78|375.26|372.36|373.58|370.68|844
1647960300000|2022-03-22 14:45:00|373.67|370.77|373.31|370.41|374.4|371.5|373.29|370.39|766
1647960600000|2022-03-22 14:50:00|373.34|370.44|372.94|370.04|373.36|370.46|372.08|369.18|757
1647960900000|2022-03-22 14:55:00|373.03|370.13|371.69|368.79|373.03|370.13|371.53|368.63|772
1647961200000|2022-03-22 15:00:00|371.63|368.73|372.67|369.77|372.97|370.07|371.03|368.13|779
1647961500000|2022-03-22 15:05:00|372.66|369.76|372.42|369.52|372.96|370.06|371.98|369.08|577
1647961800000|2022-03-22 15:10:00|372.38|369.48|373.12|370.22|373.44|370.54|372.38|369.48|621
1647962100000|2022-03-22 15:15:00|373.11|370.21|373.3|370.4|373.3|370.4|372.73|369.83|509
1647962400000|2022-03-22 15:20:00|373.33|370.43|372.7|369.8|373.98|371.08|372.6|369.7|659
1647962700000|2022-03-22 15:25:00|372.69|369.79|372.17|369.27|372.71|369.81|371.18|368.28|680
1647963000000|2022-03-22 15:30:00|372.16|369.26|371.99|369.09|372.35|369.45|371.21|368.31|685
1647963300000|2022-03-22 15:35:00|371.97|369.07|370.38|367.48|372.06|369.16|369.76|366.86|796
1647963600000|2022-03-22 15:40:00|370.37|367.47|370.33|367.43|371.07|368.17|369.27|366.37|788
1647963900000|2022-03-22 15:45:00|370.34|367.44|370.64|367.74|371.55|368.65|370.34|367.44|724
1647964200000|2022-03-22 15:50:00|370.65|367.75|369.77|366.87|370.68|367.78|369.71|366.81|677
1647964500000|2022-03-22 15:55:00|369.78|366.88|369.41|366.51|370.31|367.41|369.37|366.47|674
1647964800000|2022-03-22 16:00:00|369.42|366.52|371.47|368.57|371.48|368.58|369.37|366.47|817
1647965100000|2022-03-22 16:05:00|371.45|368.55|370.91|368.01|371.92|369.02|370.87|367.97|645
1647965400000|2022-03-22 16:10:00|370.94|368.04|371.39|368.49|371.72|368.82|370.86|367.96|633
1647965700000|2022-03-22 16:15:00|371.37|368.47|374.32|371.42|374.38|371.48|371.34|368.44|688
1647966000000|2022-03-22 16:20:00|374.34|371.44|374.08|371.18|375.28|372.38|373.19|370.29|677
1647966300000|2022-03-22 16:25:00|374.06|371.16|378.25|375.35|378.27|375.37|374.06|371.16|833
1647966600000|2022-03-22 16:30:00|378.22|375.32|376.19|373.29|378.24|375.34|375.56|372.66|858
1647966900000|2022-03-22 16:35:00|376.15|373.25|377.2|374.3|377.31|374.41|375.43|372.53|774
1647967200000|2022-03-22 16:40:00|377.24|374.34|378.36|375.46|378.88|375.98|376.89|373.99|727
1647967500000|2022-03-22 16:45:00|378.33|375.43|377.17|374.27|378.48|375.58|376.23|373.33|885
1647967800000|2022-03-22 16:50:00|377.16|374.26|378.72|375.82|378.72|375.82|376.34|373.44|782
1647968100000|2022-03-22 16:55:00|378.79|375.89|382.28|379.38|386.76|383.86|378.71|375.81|961
1647968400000|2022-03-22 17:00:00|382.26|379.36|380.55|377.65|382.26|379.36|380.24|377.34|853
1647968700000|2022-03-22 17:05:00|380.52|377.62|381.23|378.33|381.39|378.49|379.9|377|687
1647969000000|2022-03-22 17:10:00|381.21|378.31|382.05|379.15|382.95|380.05|380.61|377.71|513
1647969300000|2022-03-22 17:15:00|382.06|379.16|383.97|381.07|384.15|381.25|381.92|379.02|817
1647969600000|2022-03-22 17:20:00|383.98|381.08|382.93|380.03|384.03|381.13|382.68|379.78|787
1647969900000|2022-03-22 17:25:00|382.94|380.04|385.05|382.15|385.12|382.22|382.75|379.85|708
1647970200000|2022-03-22 17:30:00|385.06|382.16|385.25|382.35|385.43|382.53|384.14|381.24|517
1647970500000|2022-03-22 17:35:00|385.27|382.37|384.77|381.87|386.36|383.46|384.65|381.75|708
1647970800000|2022-03-22 17:40:00|384.76|381.86|383.77|380.87|384.76|381.86|382.42|379.52|691
1647971100000|2022-03-22 17:45:00|383.72|380.82|383.33|380.43|384.54|381.64|382.47|379.57|791
1647971400000|2022-03-22 17:50:00|383.35|380.45|383.49|380.59|383.51|380.61|382.62|379.72|538
1647971700000|2022-03-22 17:55:00|383.48|380.58|385.04|382.14|385.31|382.41|383.48|380.58|774
1647972000000|2022-03-22 18:00:00|385.02|382.12|383.84|380.94|385.03|382.13|383.59|380.69|674
1647972300000|2022-03-22 18:05:00|383.86|380.96|384.26|381.36|384.37|381.47|383.61|380.71|596
1647972600000|2022-03-22 18:10:00|384.23|381.33|384.39|381.49|385.08|382.18|384.08|381.18|555
1647972900000|2022-03-22 18:15:00|384.38|381.48|384.33|381.43|384.63|381.73|383.67|380.77|574
1647973200000|2022-03-22 18:20:00|384.31|381.41|383.07|380.17|384.31|381.41|382.47|379.57|679
1647973500000|2022-03-22 18:25:00|383.08|380.18|382|379.1|383.12|380.22|381.8|378.9|720
1647973800000|2022-03-22 18:30:00|381.97|379.07|382.54|379.64|382.88|379.98|381.97|379.07|708
1647974100000|2022-03-22 18:35:00|382.56|379.66|382.43|379.53|383.22|380.32|382.24|379.34|588
1647974400000|2022-03-22 18:40:00|382.5|379.6|383.62|380.72|383.98|381.08|382.22|379.32|590
1647974700000|2022-03-22 18:45:00|383.59|380.69|383.49|380.59|384.09|381.19|383.48|380.58|472
1647975000000|2022-03-22 18:50:00|383.52|380.62|383.28|380.38|383.53|380.63|383.01|380.11|499
1647975300000|2022-03-22 18:55:00|383.29|380.39|383.52|380.62|383.81|380.91|383.08|380.18|626
1647975600000|2022-03-22 19:00:00|383.53|380.63|384.45|381.55|384.63|381.73|383.31|380.41|541
1647975900000|2022-03-22 19:05:00|384.43|381.53|386|383.1|387.02|384.12|384.04|381.14|754
1647976200000|2022-03-22 19:10:00|385.99|383.09|384.77|381.87|385.99|383.09|384.59|381.69|692
1647976500000|2022-03-22 19:15:00|384.78|381.88|385.14|382.24|385.27|382.37|384.29|381.39|577
1647976800000|2022-03-22 19:20:00|385.17|382.27|384.28|381.38|385.21|382.31|383.81|380.91|608
1647977100000|2022-03-22 19:25:00|384.29|381.39|382.23|379.33|384.31|381.41|382.19|379.29|690
1647977400000|2022-03-22 19:30:00|382.24|379.34|382.55|379.65|382.99|380.09|382.16|379.26|622
1647977700000|2022-03-22 19:35:00|382.56|379.66|381.96|379.06|382.57|379.67|381.88|378.98|629
1647978000000|2022-03-22 19:40:00|381.97|379.07|382.09|379.19|382.32|379.42|381.88|378.98|568
1647978300000|2022-03-22 19:45:00|382.1|379.2|382.28|379.38|382.78|379.88|381.95|379.05|538
1647978600000|2022-03-22 19:50:00|382.31|379.41|382.05|379.15|382.44|379.54|381.93|379.03|594
1647978900000|2022-03-22 19:55:00|382.04|379.14|380.47|377.57|382.17|379.27|378.99|376.09|866
1647979200000|2022-03-22 20:00:00|380.51|377.61|382.09|379.19|382.1|379.2|380.22|377.32|761
1647979500000|2022-03-22 20:05:00|382.08|379.18|381.83|378.93|382.56|379.66|381.68|378.78|556
1647979800000|2022-03-22 20:10:00|381.84|378.94|382.14|379.24|382.21|379.31|381.63|378.73|515
1647980100000|2022-03-22 20:15:00|382.15|379.25|382.16|379.26|382.29|379.39|381.2|378.3|561
1647980400000|2022-03-22 20:20:00|382.15|379.25|382.02|379.12|382.27|379.37|381.3|378.4|537
1647980700000|2022-03-22 20:25:00|382.01|379.11|382.01|379.11|382.57|379.67|381.84|378.94|484
1647981000000|2022-03-22 20:30:00|382.02|379.12|381.74|378.84|382.4|379.5|381.59|378.69|554
1647981300000|2022-03-22 20:35:00|381.72|378.82|381.77|378.87|382.49|379.59|381.64|378.74|511
1647981600000|2022-03-22 20:40:00|381.76|378.86|380.45|377.55|381.79|378.89|380.37|377.47|543
1647981900000|2022-03-22 20:45:00|380.51|377.61|380.59|377.69|380.86|377.96|379.69|376.79|521
1647982200000|2022-03-22 20:50:00|380.58|377.68|381.59|378.69|381.7|378.8|380.58|377.68|628
1647982500000|2022-03-22 20:55:00|381.6|378.7|381.98|379.08|381.98|379.08|380.88|377.98|462
1647982800000|2022-03-22 21:00:00|381.97|379.07|383.66|380.76|383.75|380.85|381.68|378.78|504
1647983100000|2022-03-22 21:05:00|383.68|380.78|382.86|379.96|383.72|380.82|382.57|379.67|456
1647983400000|2022-03-22 21:10:00|382.82|379.92|382.89|379.99|383.14|380.24|382.67|379.77|356
1647983700000|2022-03-22 21:15:00|382.88|379.98|382.89|379.99|383.44|380.54|382.79|379.89|480
1647984000000|2022-03-22 21:20:00|382.91|380.01|382.98|380.08|382.98|380.08|382.4|379.5|238
1647984300000|2022-03-22 21:25:00|382.97|380.07|383.13|380.23|383.15|380.25|382.95|380.05|159
1647984600000|2022-03-22 21:30:00|383.14|380.24|383.14|380.24|383.26|380.36|382.58|379.68|349
1647984900000|2022-03-22 21:35:00|383.15|380.25|383.1|380.2|383.23|380.33|382.47|379.57|308
1647985200000|2022-03-22 21:40:00|383.09|380.19|382.94|380.04|383.16|380.26|382.35|379.45|227
1647985500000|2022-03-22 21:45:00|382.93|380.03|382.84|379.94|383.07|380.17|382.63|379.73|311
1647985800000|2022-03-22 21:50:00|382.83|379.93|383.14|380.24|383.15|380.25|382.41|379.51|445
1647986100000|2022-03-22 21:55:00|383.13|380.23|383.11|380.21|383.26|380.36|382.85|379.95|237
1647986400000|2022-03-22 22:00:00|383.07|380.17|381.49|378.59|383.2|380.3|381.35|378.45|357
1647986700000|2022-03-22 22:05:00|381.46|378.56|380.12|377.22|381.61|378.71|380.12|377.22|488
1647987000000|2022-03-22 22:10:00|380.13|377.23|379.81|376.91|380.23|377.33|379.56|376.66|640
1647987300000|2022-03-22 22:15:00|379.83|376.93|381.8|378.9|382.23|379.33|379.55|376.65|645
1647987600000|2022-03-22 22:20:00|381.82|378.92|381.07|378.17|381.95|379.05|381.03|378.13|407
1647987900000|2022-03-22 22:25:00|381.06|378.16|380.98|378.08|381.1|378.2|380.56|377.66|373
1647988200000|2022-03-22 22:30:00|381.02|378.12|381.17|378.27|381.83|378.93|380.94|378.04|493
1647988500000|2022-03-22 22:35:00|381.16|378.26|383.07|380.17|383.07|380.17|380.47|377.57|557
1647988800000|2022-03-22 22:40:00|383.08|380.18|382.62|379.72|383.26|380.36|382.14|379.24|566
1647989100000|2022-03-22 22:45:00|382.6|379.7|383.2|380.3|383.25|380.35|382.38|379.48|515
1647989400000|2022-03-22 22:50:00|383.17|380.27|381.76|378.86|383.27|380.37|380.36|377.46|647
1647989700000|2022-03-22 22:55:00|381.77|378.87|381.16|378.26|381.77|378.87|380.67|377.77|505
1647990000000|2022-03-22 23:00:00|381.17|378.27|380.24|377.34|381.81|378.91|379.85|376.95|632
1647990300000|2022-03-22 23:05:00|380.22|377.32|379.82|376.92|380.38|377.48|379.12|376.22|618
1647990600000|2022-03-22 23:10:00|379.81|376.91|380.6|377.7|380.7|377.8|379.71|376.81|401
1647990900000|2022-03-22 23:15:00|380.61|377.71|381.54|378.64|381.76|378.86|380.32|377.42|455
1647991200000|2022-03-22 23:20:00|381.55|378.65|381.99|379.09|382.43|379.53|381.3|378.4|534
1647991500000|2022-03-22 23:25:00|382|379.1|379.77|376.87|382.01|379.11|379.77|376.87|598
1647991800000|2022-03-22 23:30:00|379.76|376.86|380.7|377.8|380.79|377.89|378.81|375.91|730
1647992100000|2022-03-22 23:35:00|380.71|377.81|379.61|376.71|381.18|378.28|379.17|376.27|608
1647992400000|2022-03-22 23:40:00|379.56|376.66|378.91|376.01|379.56|376.66|378.21|375.31|771
1647992700000|2022-03-22 23:45:00|378.97|376.07|378.8|375.9|378.97|376.07|378.42|375.52|671
1647993000000|2022-03-22 23:50:00|378.78|375.88|377.53|374.63|378.83|375.93|377.5|374.6|575
1647993300000|2022-03-22 23:55:00|377.54|374.64|377.09|374.19|377.88|374.98|377.01|374.11|615
1647993600000|2022-03-23 00:00:00|377.03|374.13|378.67|375.77|379.36|376.46|376.76|373.86|853
1647993900000|2022-03-23 00:05:00|378.68|375.78|378.39|375.49|381.7|378.8|377.89|374.99|859
1647994200000|2022-03-23 00:10:00|378.44|375.54|380.58|377.68|380.58|377.68|378.44|375.54|752
1647994500000|2022-03-23 00:15:00|380.59|377.69|385.63|382.73|385.88|382.98|380.59|377.69|844
1647994800000|2022-03-23 00:20:00|385.54|382.64|384.48|381.58|385.54|382.64|383.02|380.12|757
1647995100000|2022-03-23 00:25:00|384.47|381.57|380.4|377.5|384.5|381.6|380.1|377.2|711
1647995400000|2022-03-23 00:30:00|380.41|377.51|378.59|375.69|380.51|377.61|378.44|375.54|680
1647995700000|2022-03-23 00:35:00|378.62|375.72|376.65|373.75|378.62|375.72|375.3|372.4|793
1647996000000|2022-03-23 00:40:00|376.66|373.76|379.94|377.04|380.95|378.05|376.66|373.76|765
1647996300000|2022-03-23 00:45:00|379.95|377.05|380.97|378.07|380.99|378.09|377.97|375.07|766
1647996600000|2022-03-23 00:50:00|380.99|378.09|379.2|376.3|381.18|378.28|379.1|376.2|708
1647996900000|2022-03-23 00:55:00|379.28|376.38|377.82|374.92|379.64|376.74|377.54|374.64|648
1647997200000|2022-03-23 01:00:00|377.87|374.97|371.34|368.44|377.87|374.97|370.14|367.24|914
1647997500000|2022-03-23 01:05:00|371.24|368.34|371.95|369.05|372.41|369.51|369.84|366.94|817
1647997800000|2022-03-23 01:10:00|371.96|369.06|371.06|368.16|372.45|369.55|370.12|367.22|808
1647998100000|2022-03-23 01:15:00|371.03|368.13|370.18|367.28|371.15|368.25|368.3|365.4|701
1647998400000|2022-03-23 01:20:00|370.17|367.27|369.73|366.83|370.17|367.27|369.05|366.15|580
1647998700000|2022-03-23 01:25:00|369.72|366.82|367.62|364.72|369.72|366.82|366.05|363.15|680
1647999000000|2022-03-23 01:30:00|367.6|364.7|366.04|363.14|367.8|364.9|365.4|362.5|760
1647999300000|2022-03-23 01:35:00|366.05|363.15|366.64|363.74|367.1|364.2|365.1|362.2|731
1647999600000|2022-03-23 01:40:00|366.65|363.75|367.07|364.17|367.6|364.7|365.78|362.88|794
1647999900000|2022-03-23 01:45:00|367.1|364.2|368.2|365.3|368.35|365.45|366.21|363.31|718
1648000200000|2022-03-23 01:50:00|368.19|365.29|368.16|365.26|368.29|365.39|367.53|364.63|595
1648000500000|2022-03-23 01:55:00|368.14|365.24|366.8|363.9|368.17|365.27|366.4|363.5|601
1648000800000|2022-03-23 02:00:00|366.94|364.04|367.4|364.5|367.54|364.64|366.66|363.76|644
1648001100000|2022-03-23 02:05:00|367.42|364.52|365.94|363.04|367.6|364.7|365.54|362.64|549
1648001400000|2022-03-23 02:10:00|365.92|363.02|366.05|363.15|366.84|363.94|365.63|362.73|504
1648001700000|2022-03-23 02:15:00|366.06|363.16|364.77|361.87|366.22|363.32|364.66|361.76|505
1648002000000|2022-03-23 02:20:00|364.8|361.9|364.84|361.94|367.3|364.4|364.29|361.39|739
1648002300000|2022-03-23 02:25:00|364.82|361.92|364.49|361.59|364.88|361.98|364.32|361.42|652
1648002600000|2022-03-23 02:30:00|364.52|361.62|364.86|361.96|364.96|362.06|363.44|360.54|623
1648002900000|2022-03-23 02:35:00|364.88|361.98|362.58|359.68|364.88|361.98|362.13|359.23|550
1648003200000|2022-03-23 02:40:00|362.55|359.65|362.59|359.69|362.81|359.91|362.09|359.19|654
1648003500000|2022-03-23 02:45:00|362.56|359.66|361.27|358.37|362.6|359.7|360.98|358.08|671
1648003800000|2022-03-23 02:50:00|361.36|358.46|360.51|357.61|361.56|358.66|360|357.1|494
1648004100000|2022-03-23 02:55:00|360.53|357.63|360.67|357.77|361.43|358.53|360.24|357.34|585
1648004400000|2022-03-23 03:00:00|360.68|357.78|359.66|356.76|361.04|358.14|359.51|356.61|545
1648004700000|2022-03-23 03:05:00|359.67|356.77|359.14|356.24|359.9|357|358.66|355.76|577
1648005000000|2022-03-23 03:10:00|359.16|356.26|358.7|355.8|359.22|356.32|358.43|355.53|514
1648005300000|2022-03-23 03:15:00|358.69|355.79|357.49|354.59|358.78|355.88|357.44|354.54|608
1648005600000|2022-03-23 03:20:00|357.51|354.61|358.6|355.7|358.82|355.92|357.37|354.47|646
1648005900000|2022-03-23 03:25:00|358.59|355.69|359.46|356.56|359.53|356.63|358.18|355.28|589
1648006200000|2022-03-23 03:30:00|359.47|356.57|359.9|357|359.97|357.07|358.91|356.01|565
1648006500000|2022-03-23 03:35:00|359.89|356.99|359.98|357.08|360.14|357.24|358.64|355.74|607
1648006800000|2022-03-23 03:40:00|360.02|357.12|358.45|355.55|360.02|357.12|358.38|355.48|552
1648007100000|2022-03-23 03:45:00|358.44|355.54|358.05|355.15|358.48|355.58|357.39|354.49|487
1648007400000|2022-03-23 03:50:00|358.04|355.14|357.21|354.31|358.07|355.17|356.58|353.68|667
1648007700000|2022-03-23 03:55:00|357.2|354.3|358.36|355.46|358.56|355.66|357.15|354.25|643
1648008000000|2022-03-23 04:00:00|358.34|355.44|359.32|356.42|359.35|356.45|358.26|355.36|582
1648008300000|2022-03-23 04:05:00|359.35|356.45|359.4|356.5|360.11|357.21|359.16|356.26|685
1648008600000|2022-03-23 04:10:00|359.41|356.51|358.32|355.42|359.41|356.51|358.21|355.31|646
1648008900000|2022-03-23 04:15:00|358.3|355.4|358.19|355.29|358.52|355.62|356.75|353.85|673
1648009200000|2022-03-23 04:20:00|358.13|355.23|357.49|354.59|358.13|355.23|357.31|354.41|582
1648009500000|2022-03-23 04:25:00|357.5|354.6|355.68|352.78|357.65|354.75|355.01|352.11|546
1648009800000|2022-03-23 04:30:00|355.69|352.79|356.51|353.61|356.96|354.06|355.03|352.13|814
1648010100000|2022-03-23 04:35:00|356.46|353.56|357.76|354.86|357.81|354.91|356.36|353.46|595
1648010400000|2022-03-23 04:40:00|357.75|354.85|357.43|354.53|358.08|355.18|357.01|354.11|471
1648010700000|2022-03-23 04:45:00|357.42|354.52|358.19|355.29|358.19|355.29|357.06|354.16|481
1648011000000|2022-03-23 04:50:00|358.2|355.3|358.15|355.25|358.26|355.36|357.62|354.72|425
1648011300000|2022-03-23 04:55:00|358.17|355.27|358.18|355.28|358.24|355.34|357.59|354.69|445
1648011600000|2022-03-23 05:00:00|358.14|355.24|358.28|355.38|358.41|355.51|357.34|354.44|542
1648011900000|2022-03-23 05:05:00|358.25|355.35|357.92|355.02|358.27|355.37|357.35|354.45|497
1648012200000|2022-03-23 05:10:00|357.93|355.03|358.18|355.28|358.8|355.9|357.89|354.99|449
1648012500000|2022-03-23 05:15:00|358.17|355.27|358.36|355.46|359.03|356.13|358.13|355.23|589
1648012800000|2022-03-23 05:20:00|358.3|355.4|359.03|356.13|359.08|356.18|358.28|355.38|521
1648013100000|2022-03-23 05:25:00|359.02|356.12|359.12|356.22|359.23|356.33|358.53|355.63|492
1648013400000|2022-03-23 05:30:00|359.13|356.23|358.98|356.08|359.31|356.41|358.91|356.01|476
1648013700000|2022-03-23 05:35:00|358.99|356.09|359.97|357.07|360.04|357.14|358.95|356.05|491
1648014000000|2022-03-23 05:40:00|360|357.1|361.32|358.42|361.35|358.45|359.75|356.85|597
1648014300000|2022-03-23 05:45:00|361.33|358.43|363.35|360.45|366.25|363.35|360.13|357.23|570
1648014600000|2022-03-23 05:50:00|363.2|360.3|363.95|361.05|364.23|361.33|362.2|359.3|711
1648014900000|2022-03-23 05:55:00|363.96|361.06|362.77|359.87|364.09|361.19|362.75|359.85|668
1648015200000|2022-03-23 06:00:00|362.78|359.88|363.22|360.32|363.41|360.51|362.23|359.33|560
1648015500000|2022-03-23 06:05:00|363.21|360.31|363.89|360.99|364.07|361.17|363.15|360.25|461
1648015800000|2022-03-23 06:10:00|363.87|360.97|365.74|362.84|365.79|362.89|363.87|360.97|549
1648016100000|2022-03-23 06:15:00|365.76|362.86|365.04|362.14|365.78|362.88|364.74|361.84|535
1648016400000|2022-03-23 06:20:00|365.01|362.11|365.69|362.79|366.41|363.51|364.99|362.09|469
1648016700000|2022-03-23 06:25:00|365.78|362.88|367.12|364.22|367.13|364.23|365.78|362.88|640
1648017000000|2022-03-23 06:30:00|367.13|364.23|367.76|364.86|368.16|365.26|366.89|363.99|659
1648017300000|2022-03-23 06:35:00|367.7|364.8|369.41|366.51|369.44|366.54|367.6|364.7|592
1648017600000|2022-03-23 06:40:00|369.42|366.52|367.23|364.33|369.42|366.52|367.17|364.27|552
1648017900000|2022-03-23 06:45:00|367.25|364.35|366.94|364.04|367.25|364.35|365.75|362.85|641
1648018200000|2022-03-23 06:50:00|366.93|364.03|364.88|361.98|366.99|364.09|364.82|361.92|533
1648018500000|2022-03-23 06:55:00|364.83|361.93|367.26|364.36|367.44|364.54|364.23|361.33|623
1648018800000|2022-03-23 07:00:00|367.24|364.34|369.53|366.63|369.57|366.67|366.51|363.61|602
1648019100000|2022-03-23 07:05:00|369.52|366.62|369.91|367.01|370.87|367.97|369.19|366.29|737
1648019400000|2022-03-23 07:10:00|369.98|367.08|368.15|365.25|369.98|367.08|368.09|365.19|564
1648019700000|2022-03-23 07:15:00|368.16|365.26|366.85|363.95|369.14|366.24|366.38|363.48|571
1648020000000|2022-03-23 07:20:00|366.84|363.94|367.29|364.39|367.81|364.91|366.56|363.66|561
1648020300000|2022-03-23 07:25:00|367.31|364.41|366.87|363.97|367.66|364.76|366.76|363.86|344
1648020600000|2022-03-23 07:30:00|366.86|363.96|366.13|363.23|366.95|364.05|365.65|362.75|450
1648020900000|2022-03-23 07:35:00|366.14|363.24|366.7|363.8|366.96|364.06|364.94|362.04|565
1648021200000|2022-03-23 07:40:00|366.71|363.81|367.16|364.26|367.93|365.03|366.71|363.81|518
1648021500000|2022-03-23 07:45:00|367.15|364.25|366.18|363.28|367.32|364.42|366.18|363.28|362
1648021800000|2022-03-23 07:50:00|366.16|363.26|365.56|362.66|366.27|363.37|365.48|362.58|379
1648022100000|2022-03-23 07:55:00|365.58|362.68|364.24|361.34|365.84|362.94|364.07|361.17|452
1648022400000|2022-03-23 08:00:00|364.25|361.35|362.81|359.91|364.28|361.38|362.28|359.38|558
1648022700000|2022-03-23 08:05:00|362.78|359.88|363.65|360.75|364.05|361.15|362.78|359.88|539
1648023000000|2022-03-23 08:10:00|363.66|360.76|364.03|361.13|364.24|361.34|363.49|360.59|476
1648023300000|2022-03-23 08:15:00|364.02|361.12|363.11|360.21|364.72|361.82|363.04|360.14|501
1648023600000|2022-03-23 08:20:00|363.12|360.22|365.73|362.83|366.39|363.49|363.05|360.15|569
1648023900000|2022-03-23 08:25:00|365.75|362.85|366.32|363.42|367.26|364.36|365.66|362.76|611
1648024200000|2022-03-23 08:30:00|366.33|363.43|368.02|365.12|368.08|365.18|366.16|363.26|469
1648024500000|2022-03-23 08:35:00|368.04|365.14|366.66|363.76|368.13|365.23|366.53|363.63|458
1648024800000|2022-03-23 08:40:00|366.68|363.78|367.75|364.85|367.94|365.04|366.61|363.71|492
1648025100000|2022-03-23 08:45:00|367.77|364.87|367.11|364.21|367.8|364.9|366.79|363.89|435
1648025400000|2022-03-23 08:50:00|367.12|364.22|367.54|364.64|367.54|364.64|366.76|363.86|412
1648025700000|2022-03-23 08:55:00|367.56|364.66|366.88|363.98|367.57|364.67|366.3|363.4|386
1648026000000|2022-03-23 09:00:00|366.9|364|366.48|363.58|367.16|364.26|365.95|363.05|546
1648026300000|2022-03-23 09:05:00|366.43|363.53|366.28|363.38|366.6|363.7|365.82|362.92|425
1648026600000|2022-03-23 09:10:00|366.27|363.37|366.55|363.65|367.37|364.47|366.17|363.27|556
1648026900000|2022-03-23 09:15:00|366.53|363.63|364.41|361.51|366.57|363.67|364.29|361.39|378
1648027200000|2022-03-23 09:20:00|364.59|361.69|364.32|361.42|365.24|362.34|364.29|361.39|514
1648027500000|2022-03-23 09:25:00|364.29|361.39|364.42|361.52|364.85|361.95|364.07|361.17|494
1648027800000|2022-03-23 09:30:00|364.41|361.51|364.3|361.4|364.77|361.87|363.96|361.06|460
1648028100000|2022-03-23 09:35:00|364.29|361.39|364.14|361.24|364.29|361.39|363|360.1|511
1648028400000|2022-03-23 09:40:00|364.13|361.23|363.61|360.71|364.13|361.23|363.25|360.35|367
1648028700000|2022-03-23 09:45:00|363.62|360.72|365.11|362.21|365.2|362.3|363.46|360.56|609
1648029000000|2022-03-23 09:50:00|365.13|362.23|365.07|362.17|365.57|362.67|364.99|362.09|377
1648029300000|2022-03-23 09:55:00|365.08|362.18|364.62|361.72|365.14|362.24|364.52|361.62|352
1648029600000|2022-03-23 10:00:00|364.67|361.77|363.64|360.74|364.89|361.99|363.43|360.53|484
1648029900000|2022-03-23 10:05:00|363.65|360.75|363.63|360.73|364.02|361.12|363.53|360.63|362
1648030200000|2022-03-23 10:10:00|363.61|360.71|363.97|361.07|364.15|361.25|363.55|360.65|290
1648030500000|2022-03-23 10:15:00|363.92|361.02|364.48|361.58|364.56|361.66|363.83|360.93|401
1648030800000|2022-03-23 10:20:00|364.47|361.57|364.74|361.84|364.74|361.84|364.15|361.25|303
1648031100000|2022-03-23 10:25:00|364.76|361.86|365.25|362.35|365.8|362.9|364.55|361.65|477
1648031400000|2022-03-23 10:30:00|365.26|362.36|364.98|362.08|365.27|362.37|364.68|361.78|430
1648031700000|2022-03-23 10:35:00|364.92|362.02|364.66|361.76|364.99|362.09|364.46|361.56|500
1648032000000|2022-03-23 10:40:00|364.65|361.75|364.44|361.54|365.34|362.44|364.26|361.36|531
1648032300000|2022-03-23 10:45:00|364.45|361.55|364.11|361.21|364.6|361.7|363.85|360.95|583
1648032600000|2022-03-23 10:50:00|364.1|361.2|364.99|362.09|365.11|362.21|364.09|361.19|441
1648032900000|2022-03-23 10:55:00|365|362.1|363.7|360.8|365|362.1|363.62|360.72|527
1648033200000|2022-03-23 11:00:00|363.66|360.76|363.65|360.75|364.03|361.13|363.44|360.54|569
1648033500000|2022-03-23 11:05:00|363.66|360.76|363.16|360.26|364.01|361.11|363.15|360.25|545
1648033800000|2022-03-23 11:10:00|363.09|360.19|362.66|359.76|363.46|360.56|362.6|359.7|507
1648034100000|2022-03-23 11:15:00|362.67|359.77|362.33|359.43|362.86|359.96|362.28|359.38|577
1648034400000|2022-03-23 11:20:00|362.32|359.42|361.28|358.38|362.42|359.52|360.47|357.57|755
1648034700000|2022-03-23 11:25:00|361.31|358.41|360.82|357.92|361.77|358.87|360.82|357.92|613
1648035000000|2022-03-23 11:30:00|360.83|357.93|361.44|358.54|361.6|358.7|360.82|357.92|577
1648035300000|2022-03-23 11:35:00|361.45|358.55|361.44|358.54|361.94|359.04|361.32|358.42|458
1648035600000|2022-03-23 11:40:00|361.43|358.53|360.64|357.74|361.43|358.53|360.62|357.72|623
1648035900000|2022-03-23 11:45:00|360.63|357.73|362.11|359.21|362.11|359.21|360.56|357.66|582
1648036200000|2022-03-23 11:50:00|362.1|359.2|362.3|359.4|362.63|359.73|361.1|358.2|568
1648036500000|2022-03-23 11:55:00|362.31|359.41|362.2|359.3|362.55|359.65|361.65|358.75|602
1648036800000|2022-03-23 12:00:00|362.22|359.32|362.48|359.58|362.86|359.96|361.66|358.76|662
1648037100000|2022-03-23 12:05:00|362.47|359.57|362|359.1|362.64|359.74|361.93|359.03|533
1648037400000|2022-03-23 12:10:00|361.98|359.08|361.15|358.25|362.06|359.16|360.9|358|623
1648037700000|2022-03-23 12:15:00|361.17|358.27|360.67|357.77|361.44|358.54|360.6|357.7|637
1648038000000|2022-03-23 12:20:00|360.68|357.78|361.28|358.38|361.66|358.76|360.49|357.59|566
1648038300000|2022-03-23 12:25:00|361.31|358.41|361.56|358.66|361.89|358.99|361.28|358.38|554
1648038600000|2022-03-23 12:30:00|361.55|358.65|363.89|360.99|363.97|361.07|361.55|358.65|669
1648038900000|2022-03-23 12:35:00|363.87|360.97|363.54|360.64|364.19|361.29|363.35|360.45|577
1648039200000|2022-03-23 12:40:00|363.55|360.65|364.16|361.26|364.41|361.51|363.51|360.61|553
1648039500000|2022-03-23 12:45:00|364.17|361.27|365.8|362.9|366.15|363.25|364.04|361.14|621
1648039800000|2022-03-23 12:50:00|365.81|362.91|367.79|364.89|367.94|365.04|365.8|362.9|547
1648040100000|2022-03-23 12:55:00|367.76|364.86|369.47|366.57|369.64|366.74|367.76|364.86|560
1648040400000|2022-03-23 13:00:00|369.46|366.56|368.87|365.97|370.39|367.49|368.75|365.85|636
1648040700000|2022-03-23 13:05:00|368.86|365.96|367.3|364.4|369.17|366.27|366.96|364.06|532
1648041000000|2022-03-23 13:10:00|367.34|364.44|366.45|363.55|367.35|364.45|365.95|363.05|645
1648041300000|2022-03-23 13:15:00|366.42|363.52|366.88|363.98|367.11|364.21|366.37|363.47|515
1648041600000|2022-03-23 13:20:00|366.94|364.04|367.19|364.29|367.42|364.52|366.42|363.52|649
1648041900000|2022-03-23 13:25:00|367.18|364.28|366.4|363.5|367.31|364.41|366.29|363.39|645
1648042200000|2022-03-23 13:30:00|366.42|363.52|365.61|362.71|366.63|363.73|365.07|362.17|753
1648042500000|2022-03-23 13:35:00|365.63|362.73|365.27|362.37|366.21|363.31|365.14|362.24|610
1648042800000|2022-03-23 13:40:00|365.28|362.38|366.44|363.54|366.67|363.77|365.24|362.34|639
1648043100000|2022-03-23 13:45:00|366.46|363.56|366.19|363.29|366.72|363.82|365.53|362.63|728
1648043400000|2022-03-23 13:50:00|366.15|363.25|364.7|361.8|366.23|363.33|364.67|361.77|705
1648043700000|2022-03-23 13:55:00|364.71|361.81|364.33|361.43|364.88|361.98|364.02|361.12|648
1648044000000|2022-03-23 14:00:00|364.36|361.46|364.49|361.59|364.58|361.68|363.56|360.66|611
1648044300000|2022-03-23 14:05:00|364.5|361.6|365.77|362.87|367.08|364.18|364.45|361.55|741
1648044600000|2022-03-23 14:10:00|365.75|362.85|367.74|364.84|367.89|364.99|365.66|362.76|735
1648044900000|2022-03-23 14:15:00|367.72|364.82|366.98|364.08|368.15|365.25|366.8|363.9|690
1648045200000|2022-03-23 14:20:00|366.97|364.07|366.42|363.52|367.07|364.17|365.54|362.64|686
1648045500000|2022-03-23 14:25:00|366.4|363.5|367.15|364.25|367.32|364.42|366.22|363.32|589
1648045800000|2022-03-23 14:30:00|367.14|364.24|367.59|364.69|367.86|364.96|366.13|363.23|725
1648046100000|2022-03-23 14:35:00|367.57|364.67|367.15|364.25|368.13|365.23|366.95|364.05|708
1648046400000|2022-03-23 14:40:00|367.14|364.24|366.68|363.78|367.43|364.53|366.49|363.59|690
1648046700000|2022-03-23 14:45:00|366.67|363.77|366.52|363.62|366.93|364.03|366.22|363.32|626
1648047000000|2022-03-23 14:50:00|366.57|363.67|366.89|363.99|367.39|364.49|366.38|363.48|690
1648047300000|2022-03-23 14:55:00|366.87|363.97|367.77|364.87|367.99|365.09|366.66|363.76|687
1648047600000|2022-03-23 15:00:00|367.83|364.93|366.2|363.3|368.36|365.46|365.79|362.89|861
1648047900000|2022-03-23 15:05:00|366.24|363.34|365.82|362.92|366.35|363.45|365.59|362.69|665
1648048200000|2022-03-23 15:10:00|365.8|362.9|367.6|364.7|367.72|364.82|365.69|362.79|738
1648048500000|2022-03-23 15:15:00|367.59|364.69|367.41|364.51|367.99|365.09|367.04|364.14|657
1648048800000|2022-03-23 15:20:00|367.42|364.52|367.68|364.78|367.83|364.93|367.31|364.41|688
1648049100000|2022-03-23 15:25:00|367.69|364.79|367.93|365.03|368.06|365.16|367.63|364.73|645
1648049400000|2022-03-23 15:30:00|367.92|365.02|367.03|364.13|367.98|365.08|366.76|363.86|574
1648049700000|2022-03-23 15:35:00|367.04|364.14|368.14|365.24|368.4|365.5|366.99|364.09|663
1648050000000|2022-03-23 15:40:00|368.15|365.25|369.13|366.23|369.19|366.29|368.14|365.24|660
1648050300000|2022-03-23 15:45:00|369.06|366.16|369.06|366.16|369.65|366.75|368.83|365.93|717
1648050600000|2022-03-23 15:50:00|369.05|366.15|368.33|365.43|369.1|366.2|368.08|365.18|630
1648050900000|2022-03-23 15:55:00|368.36|365.46|368.48|365.58|369.16|366.26|368.34|365.44|626
1648051200000|2022-03-23 16:00:00|368.49|365.59|365.7|362.8|368.71|365.81|365.58|362.68|733
1648051500000|2022-03-23 16:05:00|365.67|362.77|366.06|363.16|366.53|363.63|364.93|362.03|703
1648051800000|2022-03-23 16:10:00|366.07|363.17|364.61|361.71|366.21|363.31|364.06|361.16|663
1648052100000|2022-03-23 16:15:00|364.66|361.76|365.56|362.66|365.77|362.87|364.57|361.67|686
1648052400000|2022-03-23 16:20:00|365.57|362.67|366.26|363.36|366.85|363.95|365.48|362.58|743
1648052700000|2022-03-23 16:25:00|366.27|363.37|365.51|362.61|366.37|363.47|365.41|362.51|620
1648053000000|2022-03-23 16:30:00|365.52|362.62|364.6|361.7|366.17|363.27|364.55|361.65|689
1648053300000|2022-03-23 16:35:00|364.59|361.69|364.49|361.59|365.02|362.12|364.2|361.3|728
1648053600000|2022-03-23 16:40:00|364.48|361.58|364.06|361.16|364.59|361.69|363.99|361.09|637
1648053900000|2022-03-23 16:45:00|364.05|361.15|364.27|361.37|364.55|361.65|364.04|361.14|553
1648054200000|2022-03-23 16:50:00|364.26|361.36|364.61|361.71|365.06|362.16|364.02|361.12|644
1648054500000|2022-03-23 16:55:00|364.6|361.7|363.06|360.16|364.94|362.04|362.98|360.08|750
1648054800000|2022-03-23 17:00:00|363.07|360.17|361.81|358.91|363.43|360.53|361.65|358.75|742
1648055100000|2022-03-23 17:05:00|361.79|358.89|361.35|358.45|362|359.1|361.07|358.17|639
1648055400000|2022-03-23 17:10:00|361.36|358.46|362.32|359.42|362.39|359.49|361.21|358.31|587
1648055700000|2022-03-23 17:15:00|362.36|359.46|363.26|360.36|363.37|360.47|361.92|359.02|591
1648056000000|2022-03-23 17:20:00|363.25|360.35|362.17|359.27|363.41|360.51|361.89|358.99|616
1648056300000|2022-03-23 17:25:00|362.15|359.25|361.99|359.09|362.2|359.3|361.69|358.79|504
1648056600000|2022-03-23 17:30:00|361.98|359.08|362.36|359.46|362.48|359.58|361.77|358.87|382
1648056900000|2022-03-23 17:35:00|362.34|359.44|361.46|358.56|362.35|359.45|361.44|358.54|384
1648057200000|2022-03-23 17:40:00|361.47|358.57|359.32|356.42|361.48|358.58|359.32|356.42|574
1648057500000|2022-03-23 17:45:00|359.35|356.45|358.07|355.17|359.77|356.87|356.96|354.06|677
1648057800000|2022-03-23 17:50:00|358.06|355.16|358.19|355.29|359.1|356.2|357.02|354.12|771
1648058100000|2022-03-23 17:55:00|358.18|355.28|359.25|356.35|359.27|356.37|358.18|355.28|634
1648058400000|2022-03-23 18:00:00|359.24|356.34|359.49|356.59|360.59|357.69|358.41|355.51|685
1648058700000|2022-03-23 18:05:00|359.47|356.57|359.09|356.19|359.47|356.57|358.95|356.05|541
1648059000000|2022-03-23 18:10:00|359.08|356.18|358.11|355.21|359.18|356.28|357.26|354.36|562
1648059300000|2022-03-23 18:15:00|358.09|355.19|358.61|355.71|359.01|356.11|357.97|355.07|596
1648059600000|2022-03-23 18:20:00|358.6|355.7|358.65|355.75|358.73|355.83|358.26|355.36|546
1648059900000|2022-03-23 18:25:00|358.66|355.76|358.41|355.51|358.76|355.86|358.15|355.25|556
1648060200000|2022-03-23 18:30:00|358.45|355.55|357.69|354.79|358.47|355.57|357.4|354.5|603
1648060500000|2022-03-23 18:35:00|357.76|354.86|357.5|354.6|357.76|354.86|356.74|353.84|457
1648060800000|2022-03-23 18:40:00|357.51|354.61|357.33|354.43|357.87|354.97|357.09|354.19|580
1648061100000|2022-03-23 18:45:00|357.34|354.44|357|354.1|357.42|354.52|356.87|353.97|508
1648061400000|2022-03-23 18:50:00|357.01|354.11|357.03|354.13|357.89|354.99|356.9|354|563
1648061700000|2022-03-23 18:55:00|357.05|354.15|357.29|354.39|357.53|354.63|356.92|354.02|565
1648062000000|2022-03-23 19:00:00|357.28|354.38|357.87|354.97|358.37|355.47|356.91|354.01|617
1648062300000|2022-03-23 19:05:00|357.88|354.98|358.13|355.23|358.17|355.27|357.61|354.71|528
1648062600000|2022-03-23 19:10:00|358.12|355.22|358.26|355.36|358.33|355.43|357.95|355.05|457
1648062900000|2022-03-23 19:15:00|358.25|355.35|358.66|355.76|358.73|355.83|358.23|355.33|512
1648063200000|2022-03-23 19:20:00|358.65|355.75|359.27|356.37|359.35|356.45|358.42|355.52|572
1648063500000|2022-03-23 19:25:00|359.26|356.36|358.97|356.07|359.44|356.54|358.48|355.58|640
1648063800000|2022-03-23 19:30:00|358.96|356.06|359.2|356.3|359.42|356.52|358.94|356.04|578
1648064100000|2022-03-23 19:35:00|359.22|356.32|358.86|355.96|359.56|356.66|358.85|355.95|503
1648064400000|2022-03-23 19:40:00|358.84|355.94|358.67|355.77|358.96|356.06|358.18|355.28|527
1648064700000|2022-03-23 19:45:00|358.68|355.78|358.88|355.98|359.27|356.37|358.64|355.74|577
1648065000000|2022-03-23 19:50:00|358.89|355.99|358.04|355.14|358.89|355.99|357.9|355|564
1648065300000|2022-03-23 19:55:00|358.06|355.16|357.64|354.74|358.2|355.3|357.57|354.67|531
1648065600000|2022-03-23 20:00:00|357.63|354.73|357.72|354.82|357.96|355.06|357.32|354.42|640
1648065900000|2022-03-23 20:05:00|357.7|354.8|358.32|355.42|358.34|355.44|357.66|354.76|530
1648066200000|2022-03-23 20:10:00|358.29|355.39|358.39|355.49|358.55|355.65|358.2|355.3|446
1648066500000|2022-03-23 20:15:00|358.4|355.5|358.51|355.61|358.55|355.65|358.19|355.29|470
1648066800000|2022-03-23 20:20:00|358.5|355.6|358.96|356.06|359.15|356.25|358.43|355.53|531
1648067100000|2022-03-23 20:25:00|358.95|356.05|359.46|356.56|359.54|356.64|358.71|355.81|483
1648067400000|2022-03-23 20:30:00|359.5|356.6|359.4|356.5|359.6|356.7|359.04|356.14|512
1648067700000|2022-03-23 20:35:00|359.44|356.54|359.17|356.27|359.49|356.59|358.91|356.01|504
1648068000000|2022-03-23 20:40:00|359.18|356.28|359.43|356.53|359.48|356.58|359.04|356.14|507
1648068300000|2022-03-23 20:45:00|359.44|356.54|359.3|356.4|359.46|356.56|359.14|356.24|512
1648068600000|2022-03-23 20:50:00|359.33|356.43|359.07|356.17|359.34|356.44|358.92|356.02|482
1648068900000|2022-03-23 20:55:00|359.08|356.18|359.38|356.48|359.44|356.54|359.04|356.14|449
1648069200000|2022-03-23 21:00:00|359.4|356.5|359.48|356.58|359.62|356.72|359.33|356.43|418
1648069500000|2022-03-23 21:05:00|359.47|356.57|359.24|356.34|359.61|356.71|359.17|356.27|364
1648069800000|2022-03-23 21:10:00|359.23|356.33|358.93|356.03|359.51|356.61|358.6|355.7|501
1648070100000|2022-03-23 21:15:00|358.95|356.05|359.42|356.52|359.59|356.69|358.81|355.91|496
1648070400000|2022-03-23 21:20:00|359.41|356.51|359.53|356.63|359.73|356.83|359.41|356.51|237
1648070700000|2022-03-23 21:25:00|359.47|356.57|359.69|356.79|359.72|356.82|359.47|356.57|163
1648071000000|2022-03-23 21:30:00|359.71|356.81|359.73|356.83|359.83|356.93|359.64|356.74|109
1648071300000|2022-03-23 21:35:00|359.74|356.84|360.68|357.78|360.74|357.84|359.74|356.84|359
1648071600000|2022-03-23 21:40:00|360.7|357.8|361.67|358.77|362.09|359.19|360.69|357.79|580
1648071900000|2022-03-23 21:45:00|361.66|358.76|362.24|359.34|362.25|359.35|361.64|358.74|480
1648072200000|2022-03-23 21:50:00|362.23|359.33|362.36|359.46|363.18|360.28|362.2|359.3|542
1648072500000|2022-03-23 21:55:00|362.37|359.47|361.64|358.74|362.41|359.51|361.64|358.74|287
1648072800000|2022-03-23 22:00:00|361.65|358.75|362.49|359.59|362.57|359.67|361.28|358.38|355
1648073100000|2022-03-23 22:05:00|362.48|359.58|362.22|359.32|362.75|359.85|362.22|359.32|366
1648073400000|2022-03-23 22:10:00|362.21|359.31|361.61|358.71|362.24|359.34|361.57|358.67|332
1648073700000|2022-03-23 22:15:00|361.62|358.72|362.49|359.59|362.53|359.63|361.57|358.67|456
1648074000000|2022-03-23 22:20:00|362.5|359.6|362.86|359.96|362.98|360.08|362.49|359.59|342
1648074300000|2022-03-23 22:25:00|362.87|359.97|362.27|359.37|363.07|360.17|362.2|359.3|363
1648074600000|2022-03-23 22:30:00|362.2|359.3|363.38|360.48|363.45|360.55|362.17|359.27|298
1648074900000|2022-03-23 22:35:00|363.37|360.47|362.86|359.96|363.39|360.49|362.62|359.72|310
1648075200000|2022-03-23 22:40:00|362.87|359.97|363.02|360.12|363.13|360.23|362.86|359.96|364
1648075500000|2022-03-23 22:45:00|363.06|360.16|364.58|361.68|364.63|361.73|362.98|360.08|470
1648075800000|2022-03-23 22:50:00|364.61|361.71|365.74|362.84|365.74|362.84|364.18|361.28|621
1648076100000|2022-03-23 22:55:00|365.73|362.83|364.34|361.44|366.75|363.85|364|361.1|523
1648076400000|2022-03-23 23:00:00|364.37|361.47|363.68|360.78|364.73|361.83|363.57|360.67|339
1648076700000|2022-03-23 23:05:00|363.69|360.79|363.72|360.82|364.13|361.23|363.59|360.69|298
1648077000000|2022-03-23 23:10:00|363.71|360.81|363.16|360.26|363.8|360.9|363.16|360.26|248
1648077300000|2022-03-23 23:15:00|363.18|360.28|363.45|360.55|363.56|360.66|362.97|360.07|249
1648077600000|2022-03-23 23:20:00|363.46|360.56|364.18|361.28|364.48|361.58|363.39|360.49|248
1648077900000|2022-03-23 23:25:00|364.16|361.26|364.89|361.99|364.9|362|363.99|361.09|418
1648078200000|2022-03-23 23:30:00|364.88|361.98|364.34|361.44|365.09|362.19|364.1|361.2|406
1648078500000|2022-03-23 23:35:00|364.33|361.43|364.11|361.21|364.33|361.43|363.97|361.07|281
1648078800000|2022-03-23 23:40:00|364.13|361.23|365.23|362.33|365.44|362.54|363.95|361.05|475
1648079100000|2022-03-23 23:45:00|365.2|362.3|365.68|362.78|366.35|363.45|365.12|362.22|451
1648079400000|2022-03-23 23:50:00|365.74|362.84|366.3|363.4|366.45|363.55|365.69|362.79|417
1648079700000|2022-03-23 23:55:00|366.28|363.38|365.48|362.58|366.38|363.48|365.48|362.58|412
1648080000000|2022-03-24 00:00:00|365.52|362.62|367.52|364.62|367.55|364.65|364.82|361.92|520
1648080300000|2022-03-24 00:05:00|367.51|364.61|367.27|364.37|367.54|364.64|365.94|363.04|473
1648080600000|2022-03-24 00:10:00|367.26|364.36|367.99|365.09|368.53|365.63|365.97|363.07|654
1648080900000|2022-03-24 00:15:00|368|365.1|367.45|364.55|368.51|365.61|367.19|364.29|587
1648081200000|2022-03-24 00:20:00|367.38|364.48|365.93|363.03|367.38|364.48|365.92|363.02|478
1648081500000|2022-03-24 00:25:00|365.94|363.04|365.01|362.11|366.29|363.39|365.01|362.11|342
1648081800000|2022-03-24 00:30:00|364.97|362.07|363.16|360.26|364.97|362.07|361.98|359.08|698
1648082100000|2022-03-24 00:35:00|363.17|360.27|363.58|360.68|364.4|361.5|363.17|360.27|581
1648082400000|2022-03-24 00:40:00|363.62|360.72|364.24|361.34|364.69|361.79|363.54|360.64|539
1648082700000|2022-03-24 00:45:00|364.27|361.37|363.55|360.65|364.28|361.38|363.16|360.26|486
1648083000000|2022-03-24 00:50:00|363.57|360.67|363.59|360.69|363.89|360.99|363.09|360.19|328
1648083300000|2022-03-24 00:55:00|363.6|360.7|363.63|360.73|364.02|361.12|363.57|360.67|316
1648083600000|2022-03-24 01:00:00|363.62|360.72|361.93|359.03|363.76|360.86|361.92|359.02|467
1648083900000|2022-03-24 01:05:00|361.92|359.02|361.06|358.16|361.92|359.02|361.04|358.14|479
1648084200000|2022-03-24 01:10:00|361.05|358.15|359.26|356.36|361.07|358.17|359.16|356.26|492
1648084500000|2022-03-24 01:15:00|359.25|356.35|359.62|356.72|360.4|357.5|359.21|356.31|510
1648084800000|2022-03-24 01:20:00|359.61|356.71|357.79|354.89|359.62|356.72|357.71|354.81|737
1648085100000|2022-03-24 01:25:00|357.8|354.9|358.2|355.3|358.37|355.47|357.29|354.39|654
1648085400000|2022-03-24 01:30:00|358.24|355.34|358.26|355.36|358.6|355.7|358.01|355.11|513
1648085700000|2022-03-24 01:35:00|358.23|355.33|358.59|355.69|359.14|356.24|357.5|354.6|573
1648086000000|2022-03-24 01:40:00|358.58|355.68|359.76|356.86|360.38|357.48|357.89|354.99|703
1648086300000|2022-03-24 01:45:00|359.78|356.88|358.63|355.73|360.32|357.42|357.96|355.06|629
1648086600000|2022-03-24 01:50:00|358.62|355.72|358.49|355.59|358.93|356.03|358.46|355.56|510
1648086900000|2022-03-24 01:55:00|358.48|355.58|358.83|355.93|359.03|356.13|358.42|355.52|451
1648087200000|2022-03-24 02:00:00|358.82|355.92|358.92|356.02|359.17|356.27|358.49|355.59|574
1648087500000|2022-03-24 02:05:00|358.93|356.03|358.9|356|359.65|356.75|358.81|355.91|516
1648087800000|2022-03-24 02:10:00|358.89|355.99|357.84|354.94|359.52|356.62|357.78|354.88|599
1648088100000|2022-03-24 02:15:00|357.9|355|358.5|355.6|358.73|355.83|357.48|354.58|675
1648088400000|2022-03-24 02:20:00|358.52|355.62|358.11|355.21|358.55|355.65|357.75|354.85|581
1648088700000|2022-03-24 02:25:00|358.12|355.22|358.75|355.85|358.88|355.98|358.11|355.21|494
1648089000000|2022-03-24 02:30:00|358.74|355.84|359.2|356.3|359.34|356.44|358.73|355.83|522
1648089300000|2022-03-24 02:35:00|359.21|356.31|359.82|356.92|359.83|356.93|359.17|356.27|466
1648089600000|2022-03-24 02:40:00|359.86|356.96|359.65|356.75|359.88|356.98|359.49|356.59|345
1648089900000|2022-03-24 02:45:00|359.71|356.81|359.85|356.95|359.93|357.03|359.69|356.79|214
1648090200000|2022-03-24 02:50:00|359.86|356.96|360.28|357.38|360.28|357.38|359.85|356.95|245
1648090500000|2022-03-24 02:55:00|360.3|357.4|359.56|356.66|360.44|357.54|358.79|355.89|401
1648090800000|2022-03-24 03:00:00|359.57|356.67|360.62|357.72|360.62|357.72|359.57|356.67|421
1648091100000|2022-03-24 03:05:00|360.6|357.7|360.3|357.4|360.78|357.88|360.29|357.39|320
1648091400000|2022-03-24 03:10:00|360.29|357.39|359.92|357.02|360.35|357.45|359.83|356.93|292
1648091700000|2022-03-24 03:15:00|359.91|357.01|359.18|356.28|360.11|357.21|359.11|356.21|472
1648092000000|2022-03-24 03:20:00|359.19|356.29|359.2|356.3|359.48|356.58|359.12|356.22|455
1648092300000|2022-03-24 03:25:00|359.21|356.31|359.75|356.85|359.79|356.89|359.07|356.17|353
1648092600000|2022-03-24 03:30:00|359.79|356.89|358.78|355.88|359.83|356.93|358.76|355.86|609
1648092900000|2022-03-24 03:35:00|358.8|355.9|358.64|355.74|358.97|356.07|358.58|355.68|527
1648093200000|2022-03-24 03:40:00|358.61|355.71|358.17|355.27|358.73|355.83|358.06|355.16|610
1648093500000|2022-03-24 03:45:00|358.23|355.33|358.28|355.38|358.77|355.87|358.23|355.33|494
1648093800000|2022-03-24 03:50:00|358.29|355.39|357.48|354.58|358.34|355.44|357.42|354.52|496
1648094100000|2022-03-24 03:55:00|357.49|354.59|354.87|351.97|357.49|354.59|353.64|350.74|582
1648094400000|2022-03-24 04:00:00|354.88|351.98|355.64|352.74|355.65|352.75|354.87|351.97|604
1648094700000|2022-03-24 04:05:00|355.63|352.73|356.04|353.14|356.05|353.15|355.56|352.66|332
1648095000000|2022-03-24 04:10:00|356.05|353.15|356.11|353.21|356.15|353.25|355.78|352.88|207
1648095300000|2022-03-24 04:15:00|356.1|353.2|355.84|352.94|356.15|353.25|355.51|352.61|244
1648095600000|2022-03-24 04:20:00|355.79|352.89|355.82|352.92|356.26|353.36|355.4|352.5|316
1648095900000|2022-03-24 04:25:00|355.83|352.93|355.98|353.08|356.28|353.38|355.76|352.86|218
1648096200000|2022-03-24 04:30:00|356.04|353.14|356.14|353.24|356.22|353.32|355.87|352.97|156
1648096500000|2022-03-24 04:35:00|356.15|353.25|356.11|353.21|356.22|353.32|356.02|353.12|215
1648096800000|2022-03-24 04:40:00|356.1|353.2|356.45|353.55|356.54|353.64|355.88|352.98|342
1648097100000|2022-03-24 04:45:00|356.44|353.54|357.37|354.47|357.4|354.5|356.42|353.52|556
1648097400000|2022-03-24 04:50:00|357.38|354.48|357.81|354.91|357.82|354.92|357.2|354.3|408
1648097700000|2022-03-24 04:55:00|357.8|354.9|357.83|354.93|358.02|355.12|357.7|354.8|371
1648098000000|2022-03-24 05:00:00|357.85|354.95|357.6|354.7|357.96|355.06|357.54|354.64|483
1648098300000|2022-03-24 05:05:00|357.59|354.69|357.59|354.69|357.95|355.05|357.58|354.68|317
1648098600000|2022-03-24 05:10:00|357.58|354.68|357.63|354.73|357.81|354.91|357.45|354.55|234
1648098900000|2022-03-24 05:15:00|357.62|354.72|357.58|354.68|357.85|354.95|357.41|354.51|268
1648099200000|2022-03-24 05:20:00|357.6|354.7|357.42|354.52|357.85|354.95|357.34|354.44|236
1648099500000|2022-03-24 05:25:00|357.43|354.53|357.52|354.62|357.71|354.81|357.28|354.38|429
1648099800000|2022-03-24 05:30:00|357.53|354.63|358.78|355.88|358.96|356.06|357.44|354.54|410
1648100100000|2022-03-24 05:35:00|358.79|355.89|359.63|356.73|359.63|356.73|358.77|355.87|494
1648100400000|2022-03-24 05:40:00|359.62|356.72|359.35|356.45|359.9|357|359.35|356.45|249
1648100700000|2022-03-24 05:45:00|359.34|356.44|359.75|356.85|360|357.1|359.21|356.31|404
1648101000000|2022-03-24 05:50:00|359.74|356.84|360.53|357.63|360.62|357.72|359.69|356.79|339
1648101300000|2022-03-24 05:55:00|360.52|357.62|361.07|358.17|361.21|358.31|360.44|357.54|215
1648101600000|2022-03-24 06:00:00|361.09|358.19|361.93|359.03|361.93|359.03|361.08|358.18|456
1648101900000|2022-03-24 06:05:00|361.96|359.06|362.22|359.32|362.54|359.64|361.91|359.01|536
1648102200000|2022-03-24 06:10:00|362.23|359.33|362.31|359.41|362.71|359.81|362.01|359.11|504
1648102500000|2022-03-24 06:15:00|362.33|359.43|362.11|359.21|362.89|359.99|362.08|359.18|625
1648102800000|2022-03-24 06:20:00|362.1|359.2|361.97|359.07|362.12|359.22|361.38|358.48|689
1648103100000|2022-03-24 06:25:00|361.98|359.08|361.55|358.65|363.12|360.22|360.76|357.86|822
1648103400000|2022-03-24 06:30:00|361.52|358.62|360.09|357.19|361.53|358.63|358.46|355.56|823
1648103700000|2022-03-24 06:35:00|360.16|357.26|360.86|357.96|361.78|358.88|359.92|357.02|623
1648104000000|2022-03-24 06:40:00|360.85|357.95|361.44|358.54|361.47|358.57|360.62|357.72|522
1648104300000|2022-03-24 06:45:00|361.43|358.53|360.35|357.45|361.73|358.83|360.35|357.45|566
1648104600000|2022-03-24 06:50:00|360.36|357.46|361.29|358.39|361.55|358.65|360.31|357.41|505
1648104900000|2022-03-24 06:55:00|361.27|358.37|361.48|358.58|361.57|358.67|361.14|358.24|459
1648105200000|2022-03-24 07:00:00|361.49|358.59|361.83|358.93|361.96|359.06|361.14|358.24|450
1648105500000|2022-03-24 07:05:00|361.84|358.94|361.53|358.63|361.84|358.94|361.25|358.35|535
1648105800000|2022-03-24 07:10:00|361.54|358.64|360.41|357.51|361.63|358.73|360.36|357.46|618
1648106100000|2022-03-24 07:15:00|360.42|357.52|359.9|357|360.48|357.58|359.39|356.49|726
1648106400000|2022-03-24 07:20:00|359.88|356.98|360.3|357.4|360.35|357.45|359.87|356.97|587
1648106700000|2022-03-24 07:25:00|360.32|357.42|360.38|357.48|360.48|357.58|360.07|357.17|488
1648107000000|2022-03-24 07:30:00|360.36|357.46|359.79|356.89|360.51|357.61|359.79|356.89|460
1648107300000|2022-03-24 07:35:00|359.81|356.91|360.39|357.49|360.4|357.5|359.69|356.79|537
1648107600000|2022-03-24 07:40:00|360.41|357.51|361.47|358.57|361.74|358.84|360.35|357.45|563
1648107900000|2022-03-24 07:45:00|361.46|358.56|361.34|358.44|361.51|358.61|360.86|357.96|392
1648108200000|2022-03-24 07:50:00|361.37|358.47|361.55|358.65|361.72|358.82|361.33|358.43|484
1648108500000|2022-03-24 07:55:00|361.54|358.64|361.98|359.08|362.46|359.56|361.05|358.15|560
1648108800000|2022-03-24 08:00:00|361.99|359.09|361.18|358.28|362.35|359.45|361.1|358.2|523
1648109100000|2022-03-24 08:05:00|361.17|358.27|361.22|358.32|361.74|358.84|360.8|357.9|658
1648109400000|2022-03-24 08:10:00|361.25|358.35|361.42|358.52|361.79|358.89|361.07|358.17|600
1648109700000|2022-03-24 08:15:00|361.41|358.51|360.44|357.54|361.44|358.54|360.35|357.45|492
1648110000000|2022-03-24 08:20:00|360.39|357.49|360.75|357.85|360.89|357.99|360.31|357.41|311
1648110300000|2022-03-24 08:25:00|360.76|357.86|361.57|358.67|361.67|358.77|360.75|357.85|402
1648110600000|2022-03-24 08:30:00|361.59|358.69|362.04|359.14|362.21|359.31|361.59|358.69|475
1648110900000|2022-03-24 08:35:00|362.02|359.12|362.39|359.49|362.55|359.65|361.87|358.97|494
1648111200000|2022-03-24 08:40:00|362.38|359.48|362.58|359.68|362.67|359.77|362.1|359.2|323
1648111500000|2022-03-24 08:45:00|362.59|359.69|362.4|359.5|362.63|359.73|362.2|359.3|266
1648111800000|2022-03-24 08:50:00|362.41|359.51|362.58|359.68|362.6|359.7|362.41|359.51|253
1648112100000|2022-03-24 08:55:00|362.6|359.7|362.72|359.82|362.75|359.85|362.35|359.45|368
1648112400000|2022-03-24 09:00:00|362.76|359.86|362.86|359.96|362.9|360|362.61|359.71|240
1648112700000|2022-03-24 09:05:00|362.85|359.95|362.1|359.2|362.87|359.97|362.1|359.2|171
1648113000000|2022-03-24 09:10:00|362.09|359.19|362.37|359.47|362.41|359.51|361.93|359.03|333
1648113300000|2022-03-24 09:15:00|362.34|359.44|362.46|359.56|362.59|359.69|362.21|359.31|360
1648113600000|2022-03-24 09:20:00|362.44|359.54|362.25|359.35|362.47|359.57|361.84|358.94|360
1648113900000|2022-03-24 09:25:00|362.21|359.31|362.23|359.33|362.34|359.44|362.07|359.17|193
1648114200000|2022-03-24 09:30:00|362.24|359.34|361.91|359.01|362.24|359.34|361.86|358.96|215
1648114500000|2022-03-24 09:35:00|361.89|358.99|361.21|358.31|361.97|359.07|360.23|357.33|875
1648114800000|2022-03-24 09:40:00|361.23|358.33|359.58|356.68|361.23|358.33|358.3|355.4|651
1648115100000|2022-03-24 09:45:00|359.55|356.65|358.47|355.57|359.56|356.66|358.42|355.52|359
1648115400000|2022-03-24 09:50:00|358.49|355.59|359.19|356.29|359.21|356.31|358.14|355.24|386
1648115700000|2022-03-24 09:55:00|359.21|356.31|359.87|356.97|360.07|357.17|359.2|356.3|374
1648116000000|2022-03-24 10:00:00|359.9|357|359.67|356.77|360.14|357.24|359.63|356.73|426
1648116300000|2022-03-24 10:05:00|359.65|356.75|359.86|356.96|360.45|357.55|359.62|356.72|528
1648116600000|2022-03-24 10:10:00|359.87|356.97|359.15|356.25|359.95|357.05|359.12|356.22|490
1648116900000|2022-03-24 10:15:00|359.12|356.22|358.67|355.77|359.15|356.25|358.35|355.45|558
1648117200000|2022-03-24 10:20:00|358.61|355.71|359.06|356.16|359.35|356.45|358.61|355.71|458
1648117500000|2022-03-24 10:25:00|359.09|356.19|359.29|356.39|359.79|356.89|359.01|356.11|581
1648117800000|2022-03-24 10:30:00|359.3|356.4|359.8|356.9|359.8|356.9|359.14|356.24|533
1648118100000|2022-03-24 10:35:00|359.79|356.89|360.06|357.16|360.3|357.4|359.76|356.86|446
1648118400000|2022-03-24 10:40:00|360.05|357.15|360.43|357.53|360.45|357.55|359.99|357.09|530
1648118700000|2022-03-24 10:45:00|360.42|357.52|360.53|357.63|360.73|357.83|360.33|357.43|366
1648119000000|2022-03-24 10:50:00|360.52|357.62|360.24|357.34|360.53|357.63|360.12|357.22|404
1648119300000|2022-03-24 10:55:00|360.3|357.4|360.07|357.17|360.3|357.4|360|357.1|364
1648119600000|2022-03-24 11:00:00|360.06|357.16|359.35|356.45|360.06|357.16|359.19|356.29|538
1648119900000|2022-03-24 11:05:00|359.36|356.46|358.77|355.87|359.44|356.54|358.33|355.43|499
1648120200000|2022-03-24 11:10:00|358.78|355.88|358.26|355.36|358.79|355.89|358.01|355.11|468
1648120500000|2022-03-24 11:15:00|358.28|355.38|358.67|355.77|358.86|355.96|358.21|355.31|522
1648120800000|2022-03-24 11:20:00|358.69|355.79|358.65|355.75|358.73|355.83|358.48|355.58|440
1648121100000|2022-03-24 11:25:00|358.64|355.74|358.52|355.62|358.73|355.83|358.45|355.55|422
1648121400000|2022-03-24 11:30:00|358.51|355.61|358.32|355.42|358.67|355.77|358.26|355.36|378
1648121700000|2022-03-24 11:35:00|358.3|355.4|357.96|355.06|358.32|355.42|357.66|354.76|528
1648122000000|2022-03-24 11:40:00|357.97|355.07|357.19|354.29|357.99|355.09|356.96|354.06|407
1648122300000|2022-03-24 11:45:00|357.18|354.28|357.4|354.5|357.56|354.66|357.07|354.17|384
1648122600000|2022-03-24 11:50:00|357.37|354.47|357.5|354.6|357.86|354.96|357.34|354.44|585
1648122900000|2022-03-24 11:55:00|357.49|354.59|357.48|354.58|357.56|354.66|357.29|354.39|477
1648123200000|2022-03-24 12:00:00|357.49|354.59|357.1|354.2|357.51|354.61|357.04|354.14|382
1648123500000|2022-03-24 12:05:00|357.09|354.19|357.17|354.27|357.35|354.45|356.85|353.95|375
1648123800000|2022-03-24 12:10:00|357.16|354.26|356.28|353.38|357.32|354.42|356.02|353.12|499
1648124100000|2022-03-24 12:15:00|356.27|353.37|355.76|352.86|356.76|353.86|355.75|352.85|362
1648124400000|2022-03-24 12:20:00|355.77|352.87|355.41|352.51|356.2|353.3|355.22|352.32|423
1648124700000|2022-03-24 12:25:00|355.42|352.52|355.43|352.53|355.83|352.93|355.37|352.47|304
1648125000000|2022-03-24 12:30:00|355.42|352.52|355.81|352.91|355.82|352.92|355.1|352.2|315
1648125300000|2022-03-24 12:35:00|355.87|352.97|354.6|351.7|355.87|352.97|354.59|351.69|334
1648125600000|2022-03-24 12:40:00|354.72|351.82|354.64|351.74|355.12|352.22|354.28|351.38|532
1648125900000|2022-03-24 12:45:00|354.63|351.73|354.23|351.33|354.67|351.77|353.47|350.57|432
1648126200000|2022-03-24 12:50:00|354.2|351.3|354.03|351.13|354.7|351.8|353.97|351.07|451
1648126500000|2022-03-24 12:55:00|354.04|351.14|354.3|351.4|354.48|351.58|354.04|351.14|247
1648126800000|2022-03-24 13:00:00|354.28|351.38|355.62|352.72|355.62|352.72|354.22|351.32|250
1648127100000|2022-03-24 13:05:00|355.63|352.73|356.94|354.04|356.95|354.05|355.61|352.71|307
1648127400000|2022-03-24 13:10:00|356.92|354.02|356.46|353.56|356.96|354.06|356.31|353.41|229
1648127700000|2022-03-24 13:15:00|356.43|353.53|355.89|352.99|356.95|354.05|355.89|352.99|292
1648128000000|2022-03-24 13:20:00|355.9|353|355.62|352.72|356.13|353.23|355.6|352.7|269
1648128300000|2022-03-24 13:25:00|355.61|352.71|355.29|352.39|355.99|353.09|355.07|352.17|416
1648128600000|2022-03-24 13:30:00|355.25|352.35|355.7|352.8|356.78|353.88|353.81|350.91|700
1648128900000|2022-03-24 13:35:00|355.67|352.77|355.96|353.06|356.12|353.22|355.34|352.44|412
1648129200000|2022-03-24 13:40:00|356.04|353.14|356.56|353.66|357.32|354.42|355.93|353.03|450
1648129500000|2022-03-24 13:45:00|356.57|353.67|356.59|353.69|357.06|354.16|356.45|353.55|442
1648129800000|2022-03-24 13:50:00|356.57|353.67|357.4|354.5|357.67|354.77|356.22|353.32|511
1648130100000|2022-03-24 13:55:00|357.41|354.51|357.66|354.76|357.84|354.94|357.41|354.51|374
1648130400000|2022-03-24 14:00:00|357.67|354.77|358.03|355.13|358.03|355.13|357.67|354.77|393
1648130700000|2022-03-24 14:05:00|357.96|355.06|357.98|355.08|358.18|355.28|357.67|354.77|251
1648131000000|2022-03-24 14:10:00|357.99|355.09|357.83|354.93|357.99|355.09|357.54|354.64|243
1648131300000|2022-03-24 14:15:00|357.82|354.92|356.99|354.09|357.82|354.92|356.69|353.79|259
1648131600000|2022-03-24 14:20:00|356.97|354.07|356.49|353.59|357.25|354.35|356.44|353.54|317
1648131900000|2022-03-24 14:25:00|356.48|353.58|356.58|353.68|356.78|353.88|356.45|353.55|300
1648132200000|2022-03-24 14:30:00|356.57|353.67|356.79|353.89|356.87|353.97|355.92|353.02|350
1648132500000|2022-03-24 14:35:00|356.8|353.9|357.13|354.23|357.16|354.26|356.48|353.58|256
1648132800000|2022-03-24 14:40:00|357.14|354.24|357.7|354.8|357.77|354.87|357.07|354.17|364
1648133100000|2022-03-24 14:45:00|357.71|354.81|361.09|358.19|361.97|359.07|357.71|354.81|782
1648133400000|2022-03-24 14:50:00|361.05|358.15|360.85|357.95|361.13|358.23|359.79|356.89|777
1648133700000|2022-03-24 14:55:00|360.82|357.92|362.17|359.27|362.17|359.27|360.45|357.55|767
1648134000000|2022-03-24 15:00:00|362.2|359.3|362.66|359.76|363.3|360.4|361.7|358.8|856
1648134300000|2022-03-24 15:05:00|362.65|359.75|361.51|358.61|362.7|359.8|361.22|358.32|720
1648134600000|2022-03-24 15:10:00|361.49|358.59|363.08|360.18|363.23|360.33|361.17|358.27|727
1648134900000|2022-03-24 15:15:00|363.09|360.19|362.22|359.32|363.27|360.37|361.71|358.81|685
1648135200000|2022-03-24 15:20:00|362.21|359.31|361.91|359.01|362.33|359.43|361.45|358.55|582
1648135500000|2022-03-24 15:25:00|361.83|358.93|361.76|358.86|361.89|358.99|361.33|358.43|440
1648135800000|2022-03-24 15:30:00|361.77|358.87|363.47|360.57|364.06|361.16|361.77|358.87|525
1648136100000|2022-03-24 15:35:00|363.42|360.52|363.89|360.99|364.08|361.18|363.07|360.17|563
1648136400000|2022-03-24 15:40:00|363.87|360.97|364.32|361.42|364.54|361.64|363.84|360.94|527
1648136700000|2022-03-24 15:45:00|364.33|361.43|363.1|360.2|364.48|361.58|363.07|360.17|582
1648137000000|2022-03-24 15:50:00|363.09|360.19|363.23|360.33|363.4|360.5|362.5|359.6|493
1648137300000|2022-03-24 15:55:00|363.22|360.32|363.42|360.52|363.63|360.73|362.79|359.89|437
1648137600000|2022-03-24 16:00:00|363.41|360.51|363.22|360.32|363.73|360.83|362.84|359.94|583
1648137900000|2022-03-24 16:05:00|363.24|360.34|364.78|361.88|365.21|362.31|363.19|360.29|624
1648138200000|2022-03-24 16:10:00|364.77|361.87|366.65|363.75|366.81|363.91|364.67|361.77|617
1648138500000|2022-03-24 16:15:00|366.67|363.77|367.22|364.32|367.26|364.36|366.31|363.41|455
1648138800000|2022-03-24 16:20:00|367.26|364.36|366.18|363.28|367.72|364.82|366.1|363.2|550
1648139100000|2022-03-24 16:25:00|366.17|363.27|365.59|362.69|367.16|364.26|365.55|362.65|643
1648139400000|2022-03-24 16:30:00|365.61|362.71|364.95|362.05|365.74|362.84|364.6|361.7|569
1648139700000|2022-03-24 16:35:00|364.94|362.04|366.21|363.31|366.46|363.56|364.89|361.99|310
1648140000000|2022-03-24 16:40:00|366.2|363.3|365.84|362.94|366.53|363.63|365.71|362.81|372
1648140300000|2022-03-24 16:45:00|365.86|362.96|366.06|363.16|366.14|363.24|365.82|362.92|188
1648140600000|2022-03-24 16:50:00|366.04|363.14|365.67|362.77|366.64|363.74|365.54|362.64|333
1648140900000|2022-03-24 16:55:00|365.69|362.79|366.63|363.73|367.31|364.41|365.67|362.77|363
1648141200000|2022-03-24 17:00:00|366.64|363.74|366.28|363.38|367.06|364.16|366.19|363.29|422
1648141500000|2022-03-24 17:05:00|366.27|363.37|366.38|363.48|367.16|364.26|366.15|363.25|491
1648141800000|2022-03-24 17:10:00|366.36|363.46|366.68|363.78|367.04|364.14|366.36|363.46|543
1648142100000|2022-03-24 17:15:00|366.69|363.79|367.25|364.35|367.4|364.5|366.67|363.77|418
1648142400000|2022-03-24 17:20:00|367.24|364.34|366.19|363.29|367.25|364.35|365.89|362.99|416
1648142700000|2022-03-24 17:25:00|366.16|363.26|365.5|362.6|366.19|363.29|365.47|362.57|434
1648143000000|2022-03-24 17:30:00|365.51|362.61|364.49|361.59|365.61|362.71|364.46|361.56|388
1648143300000|2022-03-24 17:35:00|364.5|361.6|364.14|361.24|364.91|362.01|364.1|361.2|351
1648143600000|2022-03-24 17:40:00|364.15|361.25|363.95|361.05|364.31|361.41|363.89|360.99|348
1648143900000|2022-03-24 17:45:00|363.93|361.03|363.38|360.48|364.22|361.32|363.35|360.45|269
1648144200000|2022-03-24 17:50:00|363.36|360.46|363.65|360.75|363.73|360.83|363.02|360.12|333
1648144500000|2022-03-24 17:55:00|363.62|360.72|361.07|358.17|363.64|360.74|361.07|358.17|482
1648144800000|2022-03-24 18:00:00|361.08|358.18|361.95|359.05|361.99|359.09|361.06|358.16|349
1648145100000|2022-03-24 18:05:00|361.94|359.04|361.59|358.69|361.94|359.04|361.56|358.66|228
1648145400000|2022-03-24 18:10:00|361.57|358.67|361.66|358.76|361.71|358.81|361.08|358.18|290
1648145700000|2022-03-24 18:15:00|361.65|358.75|361.69|358.79|361.98|359.08|361.65|358.75|292
1648146000000|2022-03-24 18:20:00|361.68|358.78|360.03|357.13|361.77|358.87|360|357.1|475
1648146300000|2022-03-24 18:25:00|360.04|357.14|360.75|357.85|360.85|357.95|360.02|357.12|363
1648146600000|2022-03-24 18:30:00|360.76|357.86|361.44|358.54|361.55|358.65|360.76|357.86|255
1648146900000|2022-03-24 18:35:00|361.42|358.52|362.18|359.28|362.32|359.42|361.37|358.47|269
1648147200000|2022-03-24 18:40:00|362.19|359.29|362.64|359.74|362.71|359.81|362.13|359.23|237
1648147500000|2022-03-24 18:45:00|362.67|359.77|363.48|360.58|363.51|360.61|362.47|359.57|329
1648147800000|2022-03-24 18:50:00|363.49|360.59|363.82|360.92|363.9|361|363.46|360.56|247
1648148100000|2022-03-24 18:55:00|363.8|360.9|363.96|361.06|364.1|361.2|363.57|360.67|306
1648148400000|2022-03-24 19:00:00|363.95|361.05|363.42|360.52|363.97|361.07|363.24|360.34|262
1648148700000|2022-03-24 19:05:00|363.41|360.51|363.48|360.58|363.5|360.6|363.22|360.32|206
1648149000000|2022-03-24 19:10:00|363.47|360.57|363.41|360.51|363.53|360.63|363.35|360.45|168
1648149300000|2022-03-24 19:15:00|363.43|360.53|363.85|360.95|363.99|361.09|363.34|360.44|296
1648149600000|2022-03-24 19:20:00|363.84|360.94|364.06|361.16|364.15|361.25|363.77|360.87|336
1648149900000|2022-03-24 19:25:00|364.07|361.17|364.99|362.09|364.99|362.09|364.07|361.17|293
1648150200000|2022-03-24 19:30:00|364.97|362.07|365.67|362.77|365.76|362.86|364.94|362.04|288
1648150500000|2022-03-24 19:35:00|365.74|362.84|365.97|363.07|366.46|363.56|365.71|362.81|355
1648150800000|2022-03-24 19:40:00|365.96|363.06|365.09|362.19|365.96|363.06|364.77|361.87|311
1648151100000|2022-03-24 19:45:00|365.08|362.18|364.61|361.71|365.08|362.18|364.5|361.6|204
1648151400000|2022-03-24 19:50:00|364.6|361.7|365|362.1|365.02|362.12|364.59|361.69|168
1648151700000|2022-03-24 19:55:00|364.98|362.08|365.07|362.17|365.11|362.21|364.81|361.91|154
1648152000000|2022-03-24 20:00:00|365.05|362.15|364.35|361.45|365.05|362.15|364.04|361.14|325
1648152300000|2022-03-24 20:05:00|364.31|361.41|363.9|361|364.55|361.65|363.9|361|238
1648152600000|2022-03-24 20:10:00|363.89|360.99|364.21|361.31|364.46|361.56|363.88|360.98|242
1648152900000|2022-03-24 20:15:00|364.2|361.3|365.43|362.53|365.83|362.93|364.18|361.28|350
1648153200000|2022-03-24 20:20:00|365.42|362.52|365.42|362.52|365.57|362.67|365.31|362.41|214
1648153500000|2022-03-24 20:25:00|365.43|362.53|365.96|363.06|366.08|363.18|365.43|362.53|136
1648153800000|2022-03-24 20:30:00|365.97|363.07|365.28|362.38|366.13|363.23|365.21|362.31|376
1648154100000|2022-03-24 20:35:00|365.25|362.35|364.26|361.36|365.33|362.43|364.2|361.3|423
1648154400000|2022-03-24 20:40:00|364.27|361.37|364.36|361.46|364.44|361.54|364.23|361.33|171
1648154700000|2022-03-24 20:45:00|364.35|361.45|364.55|361.65|364.56|361.66|364.23|361.33|155
1648155000000|2022-03-24 20:50:00|364.56|361.66|364.27|361.37|364.59|361.69|364|361.1|207
1648155300000|2022-03-24 20:55:00|364.29|361.39|364.64|361.74|365.53|362.63|364.26|361.36|269
1648155600000|2022-03-24 21:00:00|364.65|361.75|365.17|362.27|365.25|362.35|364.59|361.69|172
1648155900000|2022-03-24 21:05:00|365.16|362.26|365.18|362.28|365.34|362.44|365.02|362.12|185
1648156200000|2022-03-24 21:10:00|365.19|362.29|365.17|362.27|365.42|362.52|365.02|362.12|229
1648156500000|2022-03-24 21:15:00|365.18|362.28|364.5|361.6|365.23|362.33|364.47|361.57|178
1648156800000|2022-03-24 21:20:00|364.51|361.61|365.13|362.23|365.13|362.23|364.51|361.61|172
1648157100000|2022-03-24 21:25:00|365.07|362.17|365.45|362.55|365.58|362.68|365.04|362.14|194
1648157400000|2022-03-24 21:30:00|365.54|362.64|365.66|362.76|365.73|362.83|365.44|362.54|257
1648157700000|2022-03-24 21:35:00|365.73|362.83|365.93|363.03|365.96|363.06|365.67|362.77|235
1648158000000|2022-03-24 21:40:00|365.91|363.01|365.84|362.94|366.35|363.45|365.73|362.83|409
1648158300000|2022-03-24 21:45:00|365.83|362.93|366.63|363.73|366.63|363.73|365.62|362.72|429
1648158600000|2022-03-24 21:50:00|366.61|363.71|366.99|364.09|367.29|364.39|366.61|363.71|453
1648158900000|2022-03-24 21:55:00|366.98|364.08|367.36|364.46|367.4|364.5|366.75|363.85|311
1648159200000|2022-03-24 22:00:00|367.35|364.45|367.17|364.27|367.42|364.52|367.17|364.27|84
1648159500000|2022-03-24 22:05:00|367.2|364.3|367.13|364.23|367.47|364.57|366.65|363.75|248
1648159800000|2022-03-24 22:10:00|367.16|364.26|367.56|364.66|367.56|364.66|367.11|364.21|195
1648160100000|2022-03-24 22:15:00|367.57|364.67|367.35|364.45|367.57|364.67|367.21|364.31|136
1648160400000|2022-03-24 22:20:00|367.34|364.44|367.56|364.66|367.6|364.7|367.3|364.4|72
1648160700000|2022-03-24 22:25:00|367.59|364.69|367.91|365.01|368.06|365.16|367.53|364.63|230
1648161000000|2022-03-24 22:30:00|367.93|365.03|368.15|365.25|368.19|365.29|367.44|364.54|306
1648161300000|2022-03-24 22:35:00|368.14|365.24|368.32|365.42|368.51|365.61|367.98|365.08|343
1648161600000|2022-03-24 22:40:00|368.29|365.39|368.92|366.02|368.99|366.09|368.29|365.39|389
1648161900000|2022-03-24 22:45:00|368.91|366.01|369.04|366.14|369.17|366.27|368.59|365.69|417
1648162200000|2022-03-24 22:50:00|369.02|366.12|368.26|365.36|369.11|366.21|368.17|365.27|482
1648162500000|2022-03-24 22:55:00|368.25|365.35|367.96|365.06|368.27|365.37|367.84|364.94|478
1648162800000|2022-03-24 23:00:00|367.95|365.05|367.93|365.03|368.47|365.57|367.68|364.78|523
1648163100000|2022-03-24 23:05:00|367.96|365.06|367.75|364.85|368.55|365.65|367.74|364.84|510
1648163400000|2022-03-24 23:10:00|367.73|364.83|367.24|364.34|367.79|364.89|366.99|364.09|497
1648163700000|2022-03-24 23:15:00|367.26|364.36|366.27|363.37|367.5|364.6|366.24|363.34|466
1648164000000|2022-03-24 23:20:00|366.24|363.34|366.63|363.73|367.01|364.11|366.06|363.16|503
1648164300000|2022-03-24 23:25:00|366.66|363.76|367.25|364.35|367.42|364.52|366.6|363.7|308
1648164600000|2022-03-24 23:30:00|367.24|364.34|367.98|365.08|368.05|365.15|367.24|364.34|389
1648164900000|2022-03-24 23:35:00|367.97|365.07|368.16|365.26|368.25|365.35|367.87|364.97|470
1648165200000|2022-03-24 23:40:00|368.15|365.25|368.09|365.19|368.38|365.48|367.89|364.99|435
1648165500000|2022-03-24 23:45:00|368.1|365.2|367.58|364.68|368.24|365.34|367.57|364.67|490
1648165800000|2022-03-24 23:50:00|367.59|364.69|367.69|364.79|367.73|364.83|366.45|363.55|473
1648166100000|2022-03-24 23:55:00|367.7|364.8|367.8|364.9|368.22|365.32|367.68|364.78|485
1648166400000|2022-03-25 00:00:00|367.74|364.84|369.08|366.18|370|367.1|367.29|364.39|633
1648166700000|2022-03-25 00:05:00|369.07|366.17|368.03|365.13|369.34|366.44|368.02|365.12|658
1648167000000|2022-03-25 00:10:00|368.05|365.15|369.13|366.23|369.19|366.29|367.37|364.47|547
1648167300000|2022-03-25 00:15:00|369.17|366.27|367.4|364.5|369.33|366.43|367.39|364.49|664
1648167600000|2022-03-25 00:20:00|367.41|364.51|366.67|363.77|367.46|364.56|366.67|363.77|606
1648167900000|2022-03-25 00:25:00|366.65|363.75|367.6|364.7|368.21|365.31|366.65|363.75|555
1648168200000|2022-03-25 00:30:00|367.63|364.73|367.17|364.27|368.11|365.21|367.07|364.17|486
1648168500000|2022-03-25 00:35:00|367.16|364.26|368.07|365.17|368.21|365.31|366.8|363.9|509
1648168800000|2022-03-25 00:40:00|368.03|365.13|369.63|366.73|369.72|366.82|367.95|365.05|434
1648169100000|2022-03-25 00:45:00|369.61|366.71|370.68|367.78|370.77|367.87|369.48|366.58|545
1648169400000|2022-03-25 00:50:00|370.69|367.79|369.5|366.6|371.18|368.28|369.06|366.16|596
1648169700000|2022-03-25 00:55:00|369.51|366.61|368.62|365.72|370.1|367.2|368.59|365.69|529
1648170000000|2022-03-25 01:00:00|368.61|365.71|368.52|365.62|368.78|365.88|368.06|365.16|396
1648170300000|2022-03-25 01:05:00|368.53|365.63|370.09|367.19|370.09|367.19|368.48|365.58|585
1648170600000|2022-03-25 01:10:00|370|367.1|370.06|367.16|370.65|367.75|369.95|367.05|556
1648170900000|2022-03-25 01:15:00|370.05|367.15|370.79|367.89|370.81|367.91|369.79|366.89|565
1648171200000|2022-03-25 01:20:00|370.78|367.88|371.01|368.11|371.49|368.59|370.65|367.75|567
1648171500000|2022-03-25 01:25:00|371.04|368.14|371.01|368.11|371.04|368.14|369.89|366.99|614
1648171800000|2022-03-25 01:30:00|370.99|368.09|369.18|366.28|372.59|369.69|368.74|365.84|761
1648172100000|2022-03-25 01:35:00|369.17|366.27|368.42|365.52|369.44|366.54|367.69|364.79|743
1648172400000|2022-03-25 01:40:00|368.41|365.51|365.85|362.95|368.41|365.51|365.34|362.44|797
1648172700000|2022-03-25 01:45:00|365.91|363.01|366.51|363.61|366.64|363.74|365.39|362.49|581
1648173000000|2022-03-25 01:50:00|366.48|363.58|366.41|363.51|366.81|363.91|366.02|363.12|473
1648173300000|2022-03-25 01:55:00|366.4|363.5|365.49|362.59|366.43|363.53|365.49|362.59|459
1648173600000|2022-03-25 02:00:00|365.39|362.49|364.29|361.39|365.52|362.62|364.16|361.26|604
1648173900000|2022-03-25 02:05:00|364.28|361.38|364.44|361.54|364.47|361.57|363.68|360.78|495
1648174200000|2022-03-25 02:10:00|364.43|361.53|364.16|361.26|364.43|361.53|363.43|360.53|556
1648174500000|2022-03-25 02:15:00|364.18|361.28|364.7|361.8|364.8|361.9|363.7|360.8|562
1648174800000|2022-03-25 02:20:00|364.73|361.83|364.57|361.67|364.91|362.01|364.03|361.13|485
1648175100000|2022-03-25 02:25:00|364.56|361.66|364.91|362.01|365.04|362.14|364.42|361.52|525
1648175400000|2022-03-25 02:30:00|364.92|362.02|364.36|361.46|365.13|362.23|364.27|361.37|472
1648175700000|2022-03-25 02:35:00|364.37|361.47|363.98|361.08|364.37|361.47|363.63|360.73|524
1648176000000|2022-03-25 02:40:00|363.99|361.09|363.6|360.7|364.26|361.36|363.45|360.55|375
1648176300000|2022-03-25 02:45:00|363.61|360.71|363.47|360.57|363.86|360.96|363.4|360.5|462
1648176600000|2022-03-25 02:50:00|363.48|360.58|364.15|361.25|364.2|361.3|363.35|360.45|492
1648176900000|2022-03-25 02:55:00|364.14|361.24|364.09|361.19|364.15|361.25|363.6|360.7|414
1648177200000|2022-03-25 03:00:00|364.1|361.2|363.63|360.73|364.13|361.23|363.41|360.51|515
1648177500000|2022-03-25 03:05:00|363.66|360.76|362.88|359.98|363.8|360.9|362.79|359.89|388
1648177800000|2022-03-25 03:10:00|362.89|359.99|362.63|359.73|362.95|360.05|362.09|359.19|490
1648178100000|2022-03-25 03:15:00|362.65|359.75|362.16|359.26|362.72|359.82|361.99|359.09|434
1648178400000|2022-03-25 03:20:00|362.14|359.24|362.19|359.29|362.46|359.56|361.63|358.73|505
1648178700000|2022-03-25 03:25:00|362.2|359.3|362.76|359.86|362.88|359.98|362.12|359.22|565
1648179000000|2022-03-25 03:30:00|362.74|359.84|362.48|359.58|362.87|359.97|362.23|359.33|491
1648179300000|2022-03-25 03:35:00|362.49|359.59|363.01|360.11|363.27|360.37|362.48|359.58|438
1648179600000|2022-03-25 03:40:00|363.03|360.13|363.21|360.31|363.25|360.35|362.9|360|342
1648179900000|2022-03-25 03:45:00|363.18|360.28|363.32|360.42|363.4|360.5|363.06|360.16|431
1648180200000|2022-03-25 03:50:00|363.29|360.39|364.1|361.2|364.51|361.61|363.2|360.3|497
1648180500000|2022-03-25 03:55:00|364.08|361.18|363.85|360.95|364.4|361.5|363.56|360.66|542
1648180800000|2022-03-25 04:00:00|363.83|360.93|364.93|362.03|365.03|362.13|363.68|360.78|506
1648181100000|2022-03-25 04:05:00|364.94|362.04|364.65|361.75|365.12|362.22|364.43|361.53|561
1648181400000|2022-03-25 04:10:00|364.64|361.74|365.06|362.16|365.06|362.16|364.54|361.64|365
1648181700000|2022-03-25 04:15:00|365.05|362.15|364.73|361.83|365.05|362.15|364.52|361.62|458
1648182000000|2022-03-25 04:20:00|364.75|361.85|365.47|362.57|365.81|362.91|364.71|361.81|493
1648182300000|2022-03-25 04:25:00|365.6|362.7|365.74|362.84|365.78|362.88|365.36|362.46|486
1648182600000|2022-03-25 04:30:00|365.75|362.85|364.54|361.64|365.75|362.85|364.48|361.58|541
1648182900000|2022-03-25 04:35:00|364.52|361.62|364.05|361.15|364.55|361.65|363.8|360.9|480
1648183200000|2022-03-25 04:40:00|364.06|361.16|364.18|361.28|364.26|361.36|363.94|361.04|471
1648183500000|2022-03-25 04:45:00|364.15|361.25|364.32|361.42|364.32|361.42|363.96|361.06|478
1648183800000|2022-03-25 04:50:00|364.33|361.43|364.71|361.81|364.78|361.88|364.26|361.36|449
1648184100000|2022-03-25 04:55:00|364.74|361.84|365.51|362.61|365.58|362.68|364.72|361.82|521
1648184400000|2022-03-25 05:00:00|365.52|362.62|365.52|362.62|365.57|362.67|365.22|362.32|494
1648184700000|2022-03-25 05:05:00|365.49|362.59|365.6|362.7|365.78|362.88|365.15|362.25|544
1648185000000|2022-03-25 05:10:00|365.61|362.71|366.08|363.18|366.25|363.35|365.49|362.59|437
1648185300000|2022-03-25 05:15:00|366.11|363.21|366.17|363.27|366.19|363.29|365.63|362.73|478
1648185600000|2022-03-25 05:20:00|366.18|363.28|365.91|363.01|366.18|363.28|365.84|362.94|272
1648185900000|2022-03-25 05:25:00|365.93|363.03|365.94|363.04|366.17|363.27|365.75|362.85|459
1648186200000|2022-03-25 05:30:00|365.95|363.05|365.6|362.7|366.01|363.11|365.46|362.56|416
1648186500000|2022-03-25 05:35:00|365.57|362.67|365.65|362.75|365.74|362.84|365.45|362.55|385
1648186800000|2022-03-25 05:40:00|365.67|362.77|366.31|363.41|366.7|363.8|365.61|362.71|507
1648187100000|2022-03-25 05:45:00|366.3|363.4|366.39|363.49|366.45|363.55|365.8|362.9|459
1648187400000|2022-03-25 05:50:00|366.36|363.46|365.94|363.04|366.43|363.53|365.94|363.04|349
1648187700000|2022-03-25 05:55:00|365.95|363.05|365.51|362.61|365.99|363.09|365.45|362.55|397
1648188000000|2022-03-25 06:00:00|365.5|362.6|365.52|362.62|365.63|362.73|365.28|362.38|389
1648188300000|2022-03-25 06:05:00|365.51|362.61|365.77|362.87|365.77|362.87|365.4|362.5|486
1648188600000|2022-03-25 06:10:00|365.76|362.86|366.48|363.58|366.51|363.61|365.71|362.81|461
1648188900000|2022-03-25 06:15:00|366.49|363.59|366.25|363.35|366.82|363.92|365.87|362.97|544
1648189200000|2022-03-25 06:20:00|366.27|363.37|366.85|363.95|366.93|364.03|366.19|363.29|397
1648189500000|2022-03-25 06:25:00|366.86|363.96|367.09|364.19|367.13|364.23|366.7|363.8|405
1648189800000|2022-03-25 06:30:00|367.1|364.2|367.29|364.39|367.32|364.42|366.85|363.95|382
1648190100000|2022-03-25 06:35:00|367.3|364.4|365.83|362.93|367.35|364.45|365.05|362.15|516
1648190400000|2022-03-25 06:40:00|365.85|362.95|365.68|362.78|366.12|363.22|365.61|362.71|401
1648190700000|2022-03-25 06:45:00|365.65|362.75|365.2|362.3|365.65|362.75|365.12|362.22|454
1648191000000|2022-03-25 06:50:00|365.21|362.31|365.3|362.4|365.5|362.6|364.72|361.82|514
1648191300000|2022-03-25 06:55:00|365.28|362.38|366.23|363.33|366.23|363.33|365.28|362.38|506
1648191600000|2022-03-25 07:00:00|366.24|363.34|366.56|363.66|366.8|363.9|366.09|363.19|516
1648191900000|2022-03-25 07:05:00|366.57|363.67|366.18|363.28|366.58|363.68|365.99|363.09|478
1648192200000|2022-03-25 07:10:00|366.16|363.26|365.63|362.73|366.25|363.35|365.63|362.73|377
1648192500000|2022-03-25 07:15:00|365.64|362.74|365.67|362.77|365.76|362.86|365.44|362.54|335
1648192800000|2022-03-25 07:20:00|365.76|362.86|365.27|362.37|365.76|362.86|365.12|362.22|471
1648193100000|2022-03-25 07:25:00|365.28|362.38|364.28|361.38|365.3|362.4|364.15|361.25|554
1648193400000|2022-03-25 07:30:00|364.29|361.39|363.4|360.5|364.31|361.41|363.06|360.16|531
1648193700000|2022-03-25 07:35:00|363.38|360.48|362.77|359.87|363.66|360.76|362.44|359.54|726
1648194000000|2022-03-25 07:40:00|362.75|359.85|362.11|359.21|362.86|359.96|361.89|358.99|682
1648194300000|2022-03-25 07:45:00|362.13|359.23|362.1|359.2|362.68|359.78|362.03|359.13|608
1648194600000|2022-03-25 07:50:00|362.04|359.14|361.69|358.79|362.04|359.14|360.72|357.82|612
1648194900000|2022-03-25 07:55:00|361.7|358.8|361.37|358.47|361.95|359.05|361.32|358.42|569
1648195200000|2022-03-25 08:00:00|361.34|358.44|359.82|356.92|361.39|358.49|359.37|356.47|594
1648195500000|2022-03-25 08:05:00|359.84|356.94|355.91|353.01|359.91|357.01|355.58|352.68|617
1648195800000|2022-03-25 08:10:00|355.9|353|357.92|355.02|358.02|355.12|355.56|352.66|770
1648196100000|2022-03-25 08:15:00|357.93|355.03|358.46|355.56|358.48|355.58|357.38|354.48|589
1648196400000|2022-03-25 08:20:00|358.44|355.54|358.83|355.93|358.96|356.06|358.28|355.38|637
1648196700000|2022-03-25 08:25:00|358.82|355.92|359.13|356.23|359.32|356.42|358.77|355.87|570
1648197000000|2022-03-25 08:30:00|359|356.1|358.86|355.96|359.46|356.56|358.81|355.91|503
1648197300000|2022-03-25 08:35:00|358.87|355.97|358.29|355.39|358.93|356.03|357.76|354.86|595
1648197600000|2022-03-25 08:40:00|358.34|355.44|359.01|356.11|359.09|356.19|358.3|355.4|637
1648197900000|2022-03-25 08:45:00|359.02|356.12|360.03|357.13|360.61|357.71|358.99|356.09|831
1648198200000|2022-03-25 08:50:00|360.01|357.11|361.59|358.69|361.72|358.82|359.87|356.97|548
1648198500000|2022-03-25 08:55:00|361.58|358.68|363.43|360.53|363.7|360.8|361.22|358.32|543
1648198800000|2022-03-25 09:00:00|363.42|360.52|360.32|357.42|363.43|360.53|359.89|356.99|611
1648199100000|2022-03-25 09:05:00|360.34|357.44|361.32|358.42|361.69|358.79|360.24|357.34|586
1648199400000|2022-03-25 09:10:00|361.31|358.41|361.53|358.63|361.6|358.7|360.93|358.03|571
1648199700000|2022-03-25 09:15:00|361.52|358.62|362.14|359.24|362.24|359.34|361.51|358.61|537
1648200000000|2022-03-25 09:20:00|362.13|359.23|362.27|359.37|362.79|359.89|362.1|359.2|525
1648200300000|2022-03-25 09:25:00|362.28|359.38|362.15|359.25|362.8|359.9|361.95|359.05|544
1648200600000|2022-03-25 09:30:00|362.16|359.26|362.51|359.61|362.85|359.95|362.16|359.26|544
1648200900000|2022-03-25 09:35:00|362.48|359.58|361.85|358.95|362.61|359.71|361.67|358.77|580
1648201200000|2022-03-25 09:40:00|361.86|358.96|362.14|359.24|362.53|359.63|361.35|358.45|639
1648201500000|2022-03-25 09:45:00|362.13|359.23|362.25|359.35|362.63|359.73|361.96|359.06|599
1648201800000|2022-03-25 09:50:00|362.24|359.34|362.83|359.93|362.9|360|362.24|359.34|579
1648202100000|2022-03-25 09:55:00|362.82|359.92|362.67|359.77|363.14|360.24|362.61|359.71|504
1648202400000|2022-03-25 10:00:00|362.68|359.78|362.92|360.02|363.17|360.27|362.64|359.74|548
1648202700000|2022-03-25 10:05:00|362.94|360.04|362.78|359.88|363|360.1|362.28|359.38|562
1648203000000|2022-03-25 10:10:00|362.83|359.93|364.48|361.58|364.57|361.67|362.72|359.82|611
1648203300000|2022-03-25 10:15:00|364.5|361.6|365.04|362.14|365.05|362.15|364.44|361.54|615
1648203600000|2022-03-25 10:20:00|365.08|362.18|365.39|362.49|365.45|362.55|364.94|362.04|580
1648203900000|2022-03-25 10:25:00|365.4|362.5|365.96|363.06|366|363.1|365.35|362.45|540
1648204200000|2022-03-25 10:30:00|365.95|363.05|366.05|363.15|366.12|363.22|365.93|363.03|477
1648204500000|2022-03-25 10:35:00|366.04|363.14|366.58|363.68|366.6|363.7|365.98|363.08|345
1648204800000|2022-03-25 10:40:00|366.57|363.67|366.35|363.45|366.57|363.67|366.21|363.31|374
1648205100000|2022-03-25 10:45:00|366.36|363.46|365.17|362.27|366.37|363.47|364.98|362.08|507
1648205400000|2022-03-25 10:50:00|365.18|362.28|365.65|362.75|365.75|362.85|364.96|362.06|474
1648205700000|2022-03-25 10:55:00|365.66|362.76|366.27|363.37|367.11|364.21|365.59|362.69|691
1648206000000|2022-03-25 11:00:00|366.28|363.38|367|364.1|367.06|364.16|366.08|363.18|652
1648206300000|2022-03-25 11:05:00|366.99|364.09|366.97|364.07|367.15|364.25|366.56|363.66|530
1648206600000|2022-03-25 11:10:00|367.01|364.11|367.21|364.31|367.44|364.54|366.95|364.05|314
1648206900000|2022-03-25 11:15:00|367.29|364.39|366.79|363.89|367.49|364.59|366.7|363.8|420
1648207200000|2022-03-25 11:20:00|366.8|363.9|366.94|364.04|367.12|364.22|366.33|363.43|345
1648207500000|2022-03-25 11:25:00|366.95|364.05|367.48|364.58|367.49|364.59|366.81|363.91|416
1648207800000|2022-03-25 11:30:00|367.5|364.6|367.67|364.77|367.69|364.79|366.95|364.05|388
1648208100000|2022-03-25 11:35:00|367.65|364.75|367.41|364.51|367.85|364.95|367.38|364.48|625
1648208400000|2022-03-25 11:40:00|367.42|364.52|367.76|364.86|368.23|365.33|367.35|364.45|724
1648208700000|2022-03-25 11:45:00|367.7|364.8|368.32|365.42|368.36|365.46|367.7|364.8|663
1648209000000|2022-03-25 11:50:00|368.3|365.4|367.93|365.03|368.46|365.56|367.76|364.86|539
1648209300000|2022-03-25 11:55:00|367.91|365.01|367.63|364.73|368.04|365.14|367.54|364.64|583
1648209600000|2022-03-25 12:00:00|367.61|364.71|367.67|364.77|368.22|365.32|367.55|364.65|679
1648209900000|2022-03-25 12:05:00|367.68|364.78|366.22|363.32|367.71|364.81|366.09|363.19|568
1648210200000|2022-03-25 12:10:00|366.21|363.31|365.47|362.57|366.26|363.36|365.15|362.25|590
1648210500000|2022-03-25 12:15:00|365.45|362.55|366.34|363.44|366.35|363.45|365.28|362.38|592
1648210800000|2022-03-25 12:20:00|366.35|363.45|366.76|363.86|366.9|364|366.18|363.28|635
1648211100000|2022-03-25 12:25:00|366.74|363.84|367.26|364.36|367.36|364.46|366.54|363.64|546
1648211400000|2022-03-25 12:30:00|367.25|364.35|366.87|363.97|367.47|364.57|366.61|363.71|542
1648211700000|2022-03-25 12:35:00|366.86|363.96|366.77|363.87|367.2|364.3|366.76|363.86|564
1648212000000|2022-03-25 12:40:00|366.75|363.85|367.28|364.38|367.43|364.53|366.73|363.83|634
1648212300000|2022-03-25 12:45:00|367.21|364.31|366.35|363.45|367.36|364.46|366.29|363.39|580
1648212600000|2022-03-25 12:50:00|366.36|363.46|366.83|363.93|366.86|363.96|366.23|363.33|472
1648212900000|2022-03-25 12:55:00|366.85|363.95|366.51|363.61|367.03|364.13|366.45|363.55|527
1648213200000|2022-03-25 13:00:00|366.53|363.63|366.67|363.77|366.99|364.09|366.3|363.4|486
1648213500000|2022-03-25 13:05:00|366.68|363.78|366.63|363.73|367|364.1|366.35|363.45|584
1648213800000|2022-03-25 13:10:00|366.64|363.74|365.69|362.79|366.64|363.74|365.58|362.68|620
1648214100000|2022-03-25 13:15:00|365.68|362.78|365.43|362.53|365.72|362.82|365.13|362.23|502
1648214400000|2022-03-25 13:20:00|365.44|362.54|366.26|363.36|366.49|363.59|365.42|362.52|652
1648214700000|2022-03-25 13:25:00|366.21|363.31|365.49|362.59|366.45|363.55|365.46|362.56|696
1648215000000|2022-03-25 13:30:00|365.5|362.6|366.02|363.12|366.41|363.51|365.19|362.29|685
1648215300000|2022-03-25 13:35:00|366|363.1|366.98|364.08|367.07|364.17|365.93|363.03|661
1648215600000|2022-03-25 13:40:00|366.96|364.06|365.98|363.08|367.06|364.16|365.97|363.07|572
1648215900000|2022-03-25 13:45:00|365.97|363.07|365.41|362.51|366.34|363.44|365.34|362.44|716
1648216200000|2022-03-25 13:50:00|365.44|362.54|365.93|363.03|366.22|363.32|365.34|362.44|716
1648216500000|2022-03-25 13:55:00|365.87|362.97|365.8|362.9|366.1|363.2|365.45|362.55|622
1648216800000|2022-03-25 14:00:00|365.77|362.87|366.01|363.11|366.1|363.2|365.74|362.84|601
1648217100000|2022-03-25 14:05:00|366.03|363.13|365.08|362.18|366.17|363.27|364.69|361.79|661
1648217400000|2022-03-25 14:10:00|365.11|362.21|364.23|361.33|365.23|362.33|364.23|361.33|569
1648217700000|2022-03-25 14:15:00|364.24|361.34|363.71|360.81|364.29|361.39|362.92|360.02|727
1648218000000|2022-03-25 14:20:00|363.72|360.82|365.03|362.13|365.07|362.17|363.55|360.65|684
1648218300000|2022-03-25 14:25:00|365.04|362.14|364.46|361.56|365.15|362.25|364.45|361.55|624
1648218600000|2022-03-25 14:30:00|364.49|361.59|364.37|361.47|364.72|361.82|363.77|360.87|662
1648218900000|2022-03-25 14:35:00|364.35|361.45|365.26|362.36|365.29|362.39|364.31|361.41|580
1648219200000|2022-03-25 14:40:00|365.25|362.35|365.63|362.73|366.14|363.24|365.17|362.27|589
1648219500000|2022-03-25 14:45:00|365.66|362.76|364.87|361.97|366.13|363.23|364.84|361.94|565
1648219800000|2022-03-25 14:50:00|364.86|361.96|364.54|361.64|365|362.1|364.3|361.4|611
1648220100000|2022-03-25 14:55:00|364.53|361.63|363.82|360.92|364.6|361.7|363.56|360.66|557
1648220400000|2022-03-25 15:00:00|363.81|360.91|362.32|359.42|363.88|360.98|362.26|359.36|599
1648220700000|2022-03-25 15:05:00|362.34|359.44|361.36|358.46|362.46|359.56|361.36|358.46|668
1648221000000|2022-03-25 15:10:00|361.37|358.47|360.83|357.93|361.45|358.55|360.63|357.73|546
1648221300000|2022-03-25 15:15:00|360.82|357.92|360.83|357.93|361.94|359.04|360.63|357.73|562
1648221600000|2022-03-25 15:20:00|360.86|357.96|360.3|357.4|361.07|358.17|359.94|357.04|574
1648221900000|2022-03-25 15:25:00|360.31|357.41|358.91|356.01|360.55|357.65|358.67|355.77|639
1648222200000|2022-03-25 15:30:00|358.89|355.99|358.26|355.36|359.51|356.61|357.2|354.3|853
1648222500000|2022-03-25 15:35:00|358.27|355.37|358.09|355.19|358.92|356.02|357.92|355.02|594
1648222800000|2022-03-25 15:40:00|358.08|355.18|358.38|355.48|358.54|355.64|357.65|354.75|576
1648223100000|2022-03-25 15:45:00|358.43|355.53|358.16|355.26|359.13|356.23|358.14|355.24|495
1648223400000|2022-03-25 15:50:00|358.14|355.24|357.85|354.95|358.6|355.7|357.72|354.82|603
1648223700000|2022-03-25 15:55:00|357.86|354.96|358.81|355.91|358.81|355.91|357.09|354.19|600
1648224000000|2022-03-25 16:00:00|358.82|355.92|357.64|354.74|358.82|355.92|357.56|354.66|592
1648224300000|2022-03-25 16:05:00|357.62|354.72|359.76|356.86|359.84|356.94|357.62|354.72|641
1648224600000|2022-03-25 16:10:00|359.78|356.88|360.39|357.49|360.88|357.98|359.73|356.83|604
1648224900000|2022-03-25 16:15:00|360.4|357.5|360.55|357.65|361.38|358.48|360.38|357.48|455
1648225200000|2022-03-25 16:20:00|360.54|357.64|359.75|356.85|360.56|357.66|359.29|356.39|454
1648225500000|2022-03-25 16:25:00|359.61|356.71|360.2|357.3|360.21|357.31|359.42|356.52|381
1648225800000|2022-03-25 16:30:00|360.21|357.31|360.51|357.61|360.61|357.71|359.64|356.74|364
1648226100000|2022-03-25 16:35:00|360.5|357.6|360.11|357.21|360.57|357.67|359.98|357.08|300
1648226400000|2022-03-25 16:40:00|360.1|357.2|358.41|355.51|360.27|357.37|358.2|355.3|521
1648226700000|2022-03-25 16:45:00|358.42|355.52|359.16|356.26|359.55|356.65|357.71|354.81|433
1648227000000|2022-03-25 16:50:00|359.15|356.25|358.89|355.99|359.96|357.06|358.59|355.69|416
1648227300000|2022-03-25 16:55:00|358.87|355.97|357.34|354.44|359|356.1|357.18|354.28|583
1648227600000|2022-03-25 17:00:00|357.33|354.43|358.93|356.03|358.95|356.05|357.2|354.3|487
1648227900000|2022-03-25 17:05:00|358.94|356.04|355.86|352.96|358.99|356.09|355.31|352.41|535
1648228200000|2022-03-25 17:10:00|355.83|352.93|355.48|352.58|356.43|353.53|354.58|351.68|768
1648228500000|2022-03-25 17:15:00|355.5|352.6|356.46|353.56|356.67|353.77|355.45|352.55|561
1648228800000|2022-03-25 17:20:00|356.52|353.62|355.96|353.06|356.52|353.62|355.46|352.56|496
1648229100000|2022-03-25 17:25:00|355.91|353.01|356.24|353.34|356.4|353.5|355.57|352.67|412
1648229400000|2022-03-25 17:30:00|356.22|353.32|356.13|353.23|356.38|353.48|355.14|352.24|486
1648229700000|2022-03-25 17:35:00|356.14|353.24|356.76|353.86|357.02|354.12|355.85|352.95|633
1648230000000|2022-03-25 17:40:00|356.77|353.87|356.58|353.68|356.91|354.01|356.17|353.27|423
1648230300000|2022-03-25 17:45:00|356.57|353.67|356.02|353.12|356.93|354.03|355.94|353.04|415
1648230600000|2022-03-25 17:50:00|356.05|353.15|357.07|354.17|357.19|354.29|356.05|353.15|395
1648230900000|2022-03-25 17:55:00|357.06|354.16|360.74|357.84|360.84|357.94|357.03|354.13|486
1648231200000|2022-03-25 18:00:00|360.76|357.86|364.13|361.23|364.19|361.29|360.22|357.32|785
1648231500000|2022-03-25 18:05:00|364.11|361.21|364.99|362.09|366.31|363.41|364.01|361.11|819
1648231800000|2022-03-25 18:10:00|364.98|362.08|367.24|364.34|368.06|365.16|364.98|362.08|707
1648232100000|2022-03-25 18:15:00|367.25|364.35|368.9|366|369.11|366.21|367.22|364.32|799
1648232400000|2022-03-25 18:20:00|368.87|365.97|369.38|366.48|369.94|367.04|368.12|365.22|760
1648232700000|2022-03-25 18:25:00|369.39|366.49|370.27|367.37|370.82|367.92|368.84|365.94|663
1648233000000|2022-03-25 18:30:00|370.34|367.44|370.66|367.76|371.58|368.68|370.21|367.31|723
1648233300000|2022-03-25 18:35:00|370.67|367.77|370.86|367.96|371.35|368.45|370.42|367.52|587
1648233600000|2022-03-25 18:40:00|370.87|367.97|370.7|367.8|371.71|368.81|370.23|367.33|657
1648233900000|2022-03-25 18:45:00|370.72|367.82|369.95|367.05|370.79|367.89|369.16|366.26|627
1648234200000|2022-03-25 18:50:00|369.96|367.06|370.2|367.3|370.54|367.64|369.55|366.65|340
1648234500000|2022-03-25 18:55:00|370.19|367.29|371.01|368.11|371.24|368.34|369.69|366.79|520
1648234800000|2022-03-25 19:00:00|370.98|368.08|371.93|369.03|371.95|369.05|370.59|367.69|603
1648235100000|2022-03-25 19:05:00|371.94|369.04|371.9|369|373.29|370.39|371.57|368.67|646
1648235400000|2022-03-25 19:10:00|371.87|368.97|372.98|370.08|373.06|370.16|371.8|368.9|444
1648235700000|2022-03-25 19:15:00|372.96|370.06|374.55|371.65|374.66|371.76|372.33|369.43|528
1648236000000|2022-03-25 19:20:00|374.56|371.66|374.57|371.67|375.71|372.81|373.73|370.83|581
1648236300000|2022-03-25 19:25:00|374.58|371.68|371.96|369.06|374.79|371.89|371.79|368.89|541
1648236600000|2022-03-25 19:30:00|371.95|369.05|373.1|370.2|373.1|370.2|371.64|368.74|643
1648236900000|2022-03-25 19:35:00|373.05|370.15|373.88|370.98|374.08|371.18|372.94|370.04|373
1648237200000|2022-03-25 19:40:00|373.92|371.02|373.59|370.69|375.08|372.18|373.59|370.69|486
1648237500000|2022-03-25 19:45:00|373.6|370.7|374.26|371.36|374.26|371.36|373.31|370.41|384
1648237800000|2022-03-25 19:50:00|374.13|371.23|374.62|371.72|374.77|371.87|374.13|371.23|255
1648238100000|2022-03-25 19:55:00|374.61|371.71|373.92|371.02|374.62|371.72|373.73|370.83|432
1648238400000|2022-03-25 20:00:00|373.93|371.03|374.22|371.32|374.45|371.55|373.6|370.7|540
1648238700000|2022-03-25 20:05:00|374.19|371.29|371.85|368.95|374.3|371.4|371.78|368.88|571
1648239000000|2022-03-25 20:10:00|371.86|368.96|371.98|369.08|372.44|369.54|371.41|368.51|587
1648239300000|2022-03-25 20:15:00|371.99|369.09|371.18|368.28|372.15|369.25|371.05|368.15|509
1648239600000|2022-03-25 20:20:00|371.19|368.29|370.87|367.97|371.31|368.41|370.58|367.68|470
1648239900000|2022-03-25 20:25:00|370.86|367.96|371.04|368.14|371.24|368.34|370.49|367.59|318
1648240200000|2022-03-25 20:30:00|371.01|368.11|369.27|366.37|371.01|368.11|368.5|365.6|455
1648240500000|2022-03-25 20:35:00|369.28|366.38|369.19|366.29|369.71|366.81|368.73|365.83|375
1648240800000|2022-03-25 20:40:00|369.2|366.3|369.31|366.41|369.76|366.86|369.17|366.27|344
1648241100000|2022-03-25 20:45:00|369.32|366.42|368.79|365.89|369.32|366.42|368.39|365.49|306
1648241400000|2022-03-25 20:50:00|368.8|365.9|368.78|365.88|368.8|365.9|368.51|365.61|231
1648241700000|2022-03-25 20:55:00|368.79|365.89|368.59|365.69|368.8|365.9|368.27|365.37|201
1648281600000|2022-03-26 08:00:00|366.24|363.34|366.32|363.42|366.33|363.43|365.52|362.62|259
1648281900000|2022-03-26 08:05:00|366.33|363.43|365.76|362.86|366.46|363.56|365.75|362.85|258
1648282200000|2022-03-26 08:10:00|365.71|362.81|366.28|363.38|366.29|363.39|365.71|362.81|202
1648282500000|2022-03-26 08:15:00|366.29|363.39|366.22|363.32|366.75|363.85|366.06|363.16|264
1648282800000|2022-03-26 08:20:00|366.23|363.33|365.22|362.32|366.23|363.33|364.82|361.92|209
1648283100000|2022-03-26 08:25:00|365.23|362.33|364.86|361.96|365.27|362.37|364.82|361.92|209
1648283400000|2022-03-26 08:30:00|364.87|361.97|365.09|362.19|365.3|362.4|364.86|361.96|237
1648283700000|2022-03-26 08:35:00|365.1|362.2|365.33|362.43|365.62|362.72|364.97|362.07|181
1648284000000|2022-03-26 08:40:00|365.32|362.42|364.71|361.81|365.45|362.55|364.69|361.79|180
1648284300000|2022-03-26 08:45:00|364.7|361.8|364.37|361.47|364.92|362.02|363.59|360.69|325
1648284600000|2022-03-26 08:50:00|364.36|361.46|364.79|361.89|364.87|361.97|364.36|361.46|224
1648284900000|2022-03-26 08:55:00|364.8|361.9|365.27|362.37|365.48|362.58|364.79|361.89|229
1648285200000|2022-03-26 09:00:00|365.26|362.36|364.52|361.62|365.37|362.47|364.43|361.53|205
1648285500000|2022-03-26 09:05:00|364.53|361.63|364.94|362.04|364.96|362.06|364.35|361.45|185
1648285800000|2022-03-26 09:10:00|364.98|362.08|365.53|362.63|365.83|362.93|364.87|361.97|156
1648286100000|2022-03-26 09:15:00|365.52|362.62|365.75|362.85|365.91|363.01|365.49|362.59|110
1648286400000|2022-03-26 09:20:00|365.76|362.86|366.21|363.31|366.21|363.31|365.62|362.72|124
1648286700000|2022-03-26 09:25:00|366.2|363.3|365.59|362.69|366.23|363.33|365.59|362.69|164
1648287000000|2022-03-26 09:30:00|365.57|362.67|366.22|363.32|366.29|363.39|365.54|362.64|182
1648287300000|2022-03-26 09:35:00|366.23|363.33|366.25|363.35|366.33|363.43|366.16|363.26|109
1648287600000|2022-03-26 09:40:00|366.26|363.36|364.57|361.67|366.26|363.36|364.52|361.62|438
1648287900000|2022-03-26 09:45:00|364.56|361.66|364.65|361.75|364.67|361.77|364.05|361.15|283
1648288200000|2022-03-26 09:50:00|364.66|361.76|364.8|361.9|364.92|362.02|364.46|361.56|203
1648288500000|2022-03-26 09:55:00|364.81|361.91|364.78|361.88|365.05|362.15|364.64|361.74|235
1648288800000|2022-03-26 10:00:00|364.79|361.89|363.48|360.58|364.93|362.03|362.81|359.91|302
1648289100000|2022-03-26 10:05:00|363.49|360.59|363.53|360.63|363.8|360.9|363.16|360.26|281
1648289400000|2022-03-26 10:10:00|363.52|360.62|363.17|360.27|363.61|360.71|363.15|360.25|287
1648289700000|2022-03-26 10:15:00|363.18|360.28|362.68|359.78|363.54|360.64|362.65|359.75|226
1648290000000|2022-03-26 10:20:00|362.67|359.77|362.09|359.19|362.72|359.82|362.08|359.18|311
1648290300000|2022-03-26 10:25:00|362.08|359.18|361.83|358.93|362.08|359.18|361.32|358.42|260
1648290600000|2022-03-26 10:30:00|361.84|358.94|363.76|360.86|363.79|360.89|361.74|358.84|298
1648290900000|2022-03-26 10:35:00|363.74|360.84|363.61|360.71|364.02|361.12|363.61|360.71|203
1648291200000|2022-03-26 10:40:00|363.62|360.72|362.16|359.26|363.75|360.85|362.03|359.13|432
1648291500000|2022-03-26 10:45:00|362.19|359.29|362.73|359.83|362.74|359.84|362.11|359.21|274
1648291800000|2022-03-26 10:50:00|362.77|359.87|363.32|360.42|363.33|360.43|362.77|359.87|126
1648292100000|2022-03-26 10:55:00|363.31|360.41|363.82|360.92|363.82|360.92|362.9|360|206
1648292400000|2022-03-26 11:00:00|363.83|360.93|362.42|359.52|363.83|360.93|362.41|359.51|264
1648292700000|2022-03-26 11:05:00|362.4|359.5|361.89|358.99|362.41|359.51|361.86|358.96|191
1648293000000|2022-03-26 11:10:00|361.86|358.96|362.95|360.05|363.32|360.42|361.84|358.94|157
1648293300000|2022-03-26 11:15:00|362.94|360.04|362.6|359.7|362.95|360.05|362.32|359.42|198
1648293600000|2022-03-26 11:20:00|362.61|359.71|363.23|360.33|363.23|360.33|362.6|359.7|192
1648293900000|2022-03-26 11:25:00|363.22|360.32|363.31|360.41|363.37|360.47|362.96|360.06|154
1648294200000|2022-03-26 11:30:00|363.32|360.42|362.86|359.96|363.55|360.65|362.85|359.95|234
1648294500000|2022-03-26 11:35:00|362.87|359.97|361.75|358.85|362.87|359.97|361.7|358.8|270
1648294800000|2022-03-26 11:40:00|361.74|358.84|361.61|358.71|361.75|358.85|360.59|357.69|318
1648295100000|2022-03-26 11:45:00|361.6|358.7|361.88|358.98|361.91|359.01|361.49|358.59|109
1648295400000|2022-03-26 11:50:00|361.91|359.01|362.55|359.65|362.57|359.67|361.9|359|190
1648295700000|2022-03-26 11:55:00|362.54|359.64|361.01|358.11|362.54|359.64|360.99|358.09|250
1648296000000|2022-03-26 12:00:00|361|358.1|361.3|358.4|361.56|358.66|360.48|357.58|324
1648296300000|2022-03-26 12:05:00|361.29|358.39|361.64|358.74|361.67|358.77|361.13|358.23|173
1648296600000|2022-03-26 12:10:00|361.63|358.73|361.54|358.64|361.85|358.95|361.51|358.61|157
1648296900000|2022-03-26 12:15:00|361.53|358.63|361.31|358.41|361.94|359.04|361.29|358.39|213
1648297200000|2022-03-26 12:20:00|361.3|358.4|360.79|357.89|361.32|358.42|360.48|357.58|231
1648297500000|2022-03-26 12:25:00|360.78|357.88|360.59|357.69|360.79|357.89|360.11|357.21|303
1648297800000|2022-03-26 12:30:00|360.58|357.68|359.71|356.81|360.59|357.69|358.61|355.71|506
1648298100000|2022-03-26 12:35:00|359.76|356.86|359.79|356.89|360.52|357.62|359.53|356.63|385
1648298400000|2022-03-26 12:40:00|359.77|356.87|360.72|357.82|360.72|357.82|359.76|356.86|252
1648298700000|2022-03-26 12:45:00|360.73|357.83|360.79|357.89|361.21|358.31|360.73|357.83|332
1648299000000|2022-03-26 12:50:00|360.78|357.88|361.1|358.2|361.1|358.2|359.89|356.99|352
1648299300000|2022-03-26 12:55:00|361.12|358.22|360.99|358.09|361.79|358.89|360.87|357.97|410
1648299600000|2022-03-26 13:00:00|361.01|358.11|360.54|357.64|361.63|358.73|360.5|357.6|375
1648299900000|2022-03-26 13:05:00|360.53|357.63|361.27|358.37|361.43|358.53|360.3|357.4|284
1648300200000|2022-03-26 13:10:00|361.28|358.38|361.11|358.21|361.3|358.4|360.7|357.8|233
1648300500000|2022-03-26 13:15:00|361.1|358.2|360.4|357.5|361.11|358.21|360.28|357.38|248
1648300800000|2022-03-26 13:20:00|360.39|357.49|360.16|357.26|360.51|357.61|359.87|356.97|237
1648301100000|2022-03-26 13:25:00|360.17|357.27|359.11|356.21|360.32|357.42|358.85|355.95|350
1648301400000|2022-03-26 13:30:00|359.09|356.19|359.7|356.8|359.7|356.8|358.76|355.86|378
1648301700000|2022-03-26 13:35:00|359.71|356.81|358.96|356.06|360.21|357.31|358.9|356|230
1648302000000|2022-03-26 13:40:00|358.94|356.04|359.8|356.9|359.81|356.91|358.93|356.03|310
1648302300000|2022-03-26 13:45:00|359.82|356.92|360.09|357.19|360.09|357.19|358.93|356.03|301
1648302600000|2022-03-26 13:50:00|360.14|357.24|360.04|357.14|360.76|357.86|360.01|357.11|238
1648302900000|2022-03-26 13:55:00|359.96|357.06|359.79|356.89|360.2|357.3|359.33|356.43|262
1648303200000|2022-03-26 14:00:00|359.78|356.88|360.05|357.15|360.32|357.42|359.73|356.83|258
1648303500000|2022-03-26 14:05:00|360.06|357.16|360.33|357.43|360.52|357.62|359.79|356.89|258
1648303800000|2022-03-26 14:10:00|360.34|357.44|360.04|357.14|360.4|357.5|359.95|357.05|188
1648304100000|2022-03-26 14:15:00|360.05|357.15|360.11|357.21|360.34|357.44|360.05|357.15|246
1648304400000|2022-03-26 14:20:00|360.12|357.22|360.33|357.43|360.61|357.71|359.76|356.86|264
1648304700000|2022-03-26 14:25:00|360.32|357.42|361.2|358.3|361.24|358.34|360.28|357.38|256
1648305000000|2022-03-26 14:30:00|361.19|358.29|360.93|358.03|361.59|358.69|360.9|358|308
1648305300000|2022-03-26 14:35:00|360.95|358.05|362.93|360.03|363.08|360.18|360.95|358.05|398
1648305600000|2022-03-26 14:40:00|362.92|360.02|363.19|360.29|363.29|360.39|362.33|359.43|271
1648305900000|2022-03-26 14:45:00|363.13|360.23|362.37|359.47|363.35|360.45|362.04|359.14|323
1648306200000|2022-03-26 14:50:00|362.38|359.48|362.73|359.83|362.77|359.87|362.02|359.12|226
1648306500000|2022-03-26 14:55:00|362.72|359.82|363.47|360.57|363.48|360.58|362.33|359.43|216
1648306800000|2022-03-26 15:00:00|363.48|360.58|363.06|360.16|364.5|361.6|363.01|360.11|312
1648307100000|2022-03-26 15:05:00|363.07|360.17|362.93|360.03|363.39|360.49|362.74|359.84|280
1648307400000|2022-03-26 15:10:00|362.94|360.04|363.01|360.11|363.29|360.39|362.52|359.62|247
1648307700000|2022-03-26 15:15:00|363.02|360.12|362.57|359.67|363.08|360.18|362.23|359.33|207
1648308000000|2022-03-26 15:20:00|362.56|359.66|363.14|360.24|363.14|360.24|362.54|359.64|189
1648308300000|2022-03-26 15:25:00|363.13|360.23|363.76|360.86|364.31|361.41|363.13|360.23|284
1648308600000|2022-03-26 15:30:00|363.75|360.85|363.97|361.07|364.57|361.67|363.5|360.6|371
1648308900000|2022-03-26 15:35:00|363.99|361.09|363.72|360.82|364.52|361.62|363.67|360.77|383
1648309200000|2022-03-26 15:40:00|363.73|360.83|363.79|360.89|364.18|361.28|363.72|360.82|215
1648309500000|2022-03-26 15:45:00|363.8|360.9|363.16|360.26|363.81|360.91|362.9|360|240
1648309800000|2022-03-26 15:50:00|363.17|360.27|362.5|359.6|363.47|360.57|362.5|359.6|412
1648310100000|2022-03-26 15:55:00|362.48|359.58|362.79|359.89|363.55|360.65|362.4|359.5|386
1648310400000|2022-03-26 16:00:00|362.8|359.9|362.5|359.6|363.23|360.33|362.15|359.25|334
1648310700000|2022-03-26 16:05:00|362.51|359.61|361.63|358.73|362.57|359.67|361.63|358.73|245
1648311000000|2022-03-26 16:10:00|361.62|358.72|361.8|358.9|362.22|359.32|361.62|358.72|313
1648311300000|2022-03-26 16:15:00|361.81|358.91|362.87|359.97|363.09|360.19|361.76|358.86|290
1648311600000|2022-03-26 16:20:00|362.86|359.96|363.94|361.04|363.95|361.05|362.86|359.96|224
1648311900000|2022-03-26 16:25:00|363.95|361.05|363.66|360.76|364.01|361.11|363.59|360.69|164
1648312200000|2022-03-26 16:30:00|363.65|360.75|363.35|360.45|363.65|360.75|362.94|360.04|203
1648312500000|2022-03-26 16:35:00|363.36|360.46|363.62|360.72|363.78|360.88|363.16|360.26|256
1648312800000|2022-03-26 16:40:00|363.63|360.73|363.77|360.87|363.89|360.99|363.43|360.53|249
1648313100000|2022-03-26 16:45:00|363.76|360.86|364.07|361.17|364.13|361.23|363.61|360.71|281
1648313400000|2022-03-26 16:50:00|364.06|361.16|364.19|361.29|364.28|361.38|364|361.1|217
1648313700000|2022-03-26 16:55:00|364.18|361.28|364.24|361.34|364.33|361.43|364.04|361.14|279
1648314000000|2022-03-26 17:00:00|364.26|361.36|363.42|360.52|364.55|361.65|363.24|360.34|301
1648314300000|2022-03-26 17:05:00|363.41|360.51|363.51|360.61|363.91|361.01|363.4|360.5|249
1648314600000|2022-03-26 17:10:00|363.5|360.6|363.9|361|364.17|361.27|363.5|360.6|233
1648314900000|2022-03-26 17:15:00|363.91|361.01|363.75|360.85|364.07|361.17|363.53|360.63|150
1648315200000|2022-03-26 17:20:00|363.76|360.86|363.38|360.48|363.84|360.94|363.29|360.39|169
1648315500000|2022-03-26 17:25:00|363.4|360.5|363.48|360.58|363.65|360.75|363.38|360.48|167
1648315800000|2022-03-26 17:30:00|363.49|360.59|363.39|360.49|363.54|360.64|363.17|360.27|142
1648316100000|2022-03-26 17:35:00|363.38|360.48|363.12|360.22|363.54|360.64|363.1|360.2|185
1648316400000|2022-03-26 17:40:00|363.17|360.27|362.92|360.02|363.25|360.35|362.56|359.66|174
1648316700000|2022-03-26 17:45:00|362.91|360.01|362.82|359.92|363.04|360.14|362.8|359.9|145
1648317000000|2022-03-26 17:50:00|362.83|359.93|362.7|359.8|362.85|359.95|362.7|359.8|112
1648317300000|2022-03-26 17:55:00|362.71|359.81|362.39|359.49|362.71|359.81|362.39|359.49|125
1648317600000|2022-03-26 18:00:00|362.4|359.5|362.76|359.86|363.07|360.17|362.25|359.35|185
1648317900000|2022-03-26 18:05:00|362.77|359.87|362.22|359.32|362.82|359.92|362.09|359.19|186
1648318200000|2022-03-26 18:10:00|362.23|359.33|361.81|358.91|362.31|359.41|361.81|358.91|112
1648318500000|2022-03-26 18:15:00|361.82|358.92|361.82|358.92|361.97|359.07|361.65|358.75|198
1648318800000|2022-03-26 18:20:00|361.83|358.93|361.77|358.87|361.88|358.98|361.64|358.74|115
1648319100000|2022-03-26 18:25:00|361.78|358.88|361.8|358.9|361.86|358.96|361.7|358.8|174
1648319400000|2022-03-26 18:30:00|361.82|358.92|361.81|358.91|361.83|358.93|361.69|358.79|161
1648319700000|2022-03-26 18:35:00|361.8|358.9|361.97|359.07|362.01|359.11|361.8|358.9|207
1648320000000|2022-03-26 18:40:00|362|359.1|361.95|359.05|362.43|359.53|361.94|359.04|152
1648320300000|2022-03-26 18:45:00|361.96|359.06|362.06|359.16|362.14|359.24|361.96|359.06|137
1648320600000|2022-03-26 18:50:00|362.05|359.15|362.16|359.26|362.16|359.26|361.94|359.04|124
1648320900000|2022-03-26 18:55:00|362.15|359.25|362.16|359.26|362.42|359.52|362.13|359.23|141
1648321200000|2022-03-26 19:00:00|362.19|359.29|362.31|359.41|362.36|359.46|362.19|359.29|141
1648321500000|2022-03-26 19:05:00|362.3|359.4|361.91|359.01|362.33|359.43|361.91|359.01|150
1648321800000|2022-03-26 19:10:00|361.9|359|362.04|359.14|362.05|359.15|361.73|358.83|134
1648322100000|2022-03-26 19:15:00|362.05|359.15|361.81|358.91|362.12|359.22|361.76|358.86|111
1648322400000|2022-03-26 19:20:00|361.82|358.92|361.96|359.06|362.06|359.16|361.81|358.91|113
1648322700000|2022-03-26 19:25:00|361.98|359.08|361.86|358.96|362.11|359.21|361.78|358.88|156
1648323000000|2022-03-26 19:30:00|361.85|358.95|361.64|358.74|361.86|358.96|361.37|358.47|262
1648323300000|2022-03-26 19:35:00|361.65|358.75|361.64|358.74|361.75|358.85|361.46|358.56|180
1648323600000|2022-03-26 19:40:00|361.63|358.73|361.61|358.71|361.68|358.78|361.39|358.49|150
1648323900000|2022-03-26 19:45:00|361.62|358.72|361.7|358.8|361.89|358.99|361.49|358.59|180
1648324200000|2022-03-26 19:50:00|361.71|358.81|361.71|358.81|361.72|358.82|361.56|358.66|105
1648324500000|2022-03-26 19:55:00|361.68|358.78|361.55|358.65|361.68|358.78|361.49|358.59|88
1648324800000|2022-03-26 20:00:00|361.56|358.66|361.46|358.56|361.6|358.7|361.42|358.52|268
1648325100000|2022-03-26 20:05:00|361.47|358.57|361.79|358.89|361.84|358.94|361.45|358.55|171
1648325400000|2022-03-26 20:10:00|361.8|358.9|361.79|358.89|361.92|359.02|361.75|358.85|276
1648325700000|2022-03-26 20:15:00|361.8|358.9|362.14|359.24|362.31|359.41|361.79|358.89|353
1648326000000|2022-03-26 20:20:00|362.13|359.23|362.67|359.77|362.78|359.88|362.08|359.18|276
1648326300000|2022-03-26 20:25:00|362.68|359.78|362.94|360.04|363.02|360.12|362.6|359.7|235
1648326600000|2022-03-26 20:30:00|362.95|360.05|363.09|360.19|363.11|360.21|362.87|359.97|157
1648326900000|2022-03-26 20:35:00|363.1|360.2|362.71|359.81|363.16|360.26|362.34|359.44|283
1648327200000|2022-03-26 20:40:00|362.72|359.82|362.58|359.68|362.77|359.87|362.47|359.57|224
1648327500000|2022-03-26 20:45:00|362.57|359.67|361.5|358.6|362.57|359.67|361.46|358.56|304
1648327800000|2022-03-26 20:50:00|361.51|358.61|362.11|359.21|362.32|359.42|361.46|358.56|341
1648328100000|2022-03-26 20:55:00|362.15|359.25|362.79|359.89|362.85|359.95|362.15|359.25|215
1648328400000|2022-03-26 21:00:00|362.8|359.9|361.97|359.07|362.95|360.05|361.97|359.07|316
1648328700000|2022-03-26 21:05:00|361.96|359.06|361.72|358.82|362.09|359.19|361.48|358.58|356
1648329000000|2022-03-26 21:10:00|361.73|358.83|362.06|359.16|362.4|359.5|361.63|358.73|211
1648329300000|2022-03-26 21:15:00|362.07|359.17|361.99|359.09|362.19|359.29|361.81|358.91|175
1648329600000|2022-03-26 21:20:00|362|359.1|362.71|359.81|362.71|359.81|362|359.1|191
1648329900000|2022-03-26 21:25:00|362.7|359.8|362.47|359.57|362.71|359.81|362.46|359.56|285
1648330200000|2022-03-26 21:30:00|362.46|359.56|362.43|359.53|362.46|359.56|362.31|359.41|191
1648330500000|2022-03-26 21:35:00|362.42|359.52|362.56|359.66|362.67|359.77|362.41|359.51|244
1648330800000|2022-03-26 21:40:00|362.55|359.65|362.43|359.53|362.57|359.67|362.4|359.5|221
1648331100000|2022-03-26 21:45:00|362.44|359.54|362.63|359.73|362.65|359.75|362.41|359.51|175
1648331400000|2022-03-26 21:50:00|362.64|359.74|362.82|359.92|362.82|359.92|362.61|359.71|206
1648331700000|2022-03-26 21:55:00|362.84|359.94|363.16|360.26|363.18|360.28|362.79|359.89|173
1648332000000|2022-03-26 22:00:00|363.19|360.29|363.03|360.13|363.24|360.34|363|360.1|235
1648332300000|2022-03-26 22:05:00|363.04|360.14|363.17|360.27|363.25|360.35|362.85|359.95|272
1648332600000|2022-03-26 22:10:00|363.18|360.28|363.37|360.47|363.53|360.63|363.1|360.2|339
1648332900000|2022-03-26 22:15:00|363.36|360.46|363.42|360.52|363.45|360.55|363.36|360.46|94
1648333200000|2022-03-26 22:20:00|363.43|360.53|363.34|360.44|363.6|360.7|363.33|360.43|152
1648333500000|2022-03-26 22:25:00|363.33|360.43|363.3|360.4|363.52|360.62|363.21|360.31|180
1648333800000|2022-03-26 22:30:00|363.31|360.41|363.41|360.51|363.44|360.54|363.15|360.25|189
1648334100000|2022-03-26 22:35:00|363.42|360.52|363.04|360.14|363.43|360.53|362.81|359.91|148
1648334400000|2022-03-26 22:40:00|363.03|360.13|363.12|360.22|363.2|360.3|363.01|360.11|428
1648334700000|2022-03-26 22:45:00|363.1|360.2|363.2|360.3|363.37|360.47|363.07|360.17|213
1648335000000|2022-03-26 22:50:00|363.18|360.28|363.04|360.14|363.2|360.3|363.04|360.14|136
1648335300000|2022-03-26 22:55:00|363.02|360.12|362.73|359.83|363.02|360.12|362.73|359.83|108
1648335600000|2022-03-26 23:00:00|362.74|359.84|362.91|360.01|362.99|360.09|362.7|359.8|139
1648335900000|2022-03-26 23:05:00|362.92|360.02|362.77|359.87|363.06|360.16|362.67|359.77|190
1648336200000|2022-03-26 23:10:00|362.78|359.88|362.77|359.87|362.95|360.05|362.71|359.81|175
1648336500000|2022-03-26 23:15:00|362.79|359.89|363.03|360.13|363.24|360.34|362.78|359.88|276
1648336800000|2022-03-26 23:20:00|363.02|360.12|363.36|360.46|363.39|360.49|363.01|360.11|183
1648337100000|2022-03-26 23:25:00|363.39|360.49|363.34|360.44|363.45|360.55|363.25|360.35|140
1648337400000|2022-03-26 23:30:00|363.35|360.45|363.01|360.11|363.36|360.46|362.9|360|225
1648337700000|2022-03-26 23:35:00|363|360.1|363.45|360.55|363.45|360.55|363|360.1|212
1648338000000|2022-03-26 23:40:00|363.44|360.54|363.58|360.68|363.62|360.72|363.44|360.54|128
1648338300000|2022-03-26 23:45:00|363.57|360.67|363.91|361.01|364.03|361.13|363.55|360.65|211
1648338600000|2022-03-26 23:50:00|363.92|361.02|363.86|360.96|364.19|361.29|363.86|360.96|208
1648338900000|2022-03-26 23:55:00|363.85|360.95|363.63|360.73|363.85|360.95|363.38|360.48|144
1648339200000|2022-03-27 00:00:00|363.64|360.74|362.61|359.71|363.65|360.75|362.49|359.59|242
1648339500000|2022-03-27 00:05:00|362.62|359.72|362.37|359.47|362.64|359.74|362.29|359.39|164
1648339800000|2022-03-27 00:10:00|362.38|359.48|362.67|359.77|362.96|360.06|362.38|359.48|165
1648340100000|2022-03-27 00:15:00|362.65|359.75|363.73|360.83|363.88|360.98|362.57|359.67|351
1648340400000|2022-03-27 00:20:00|363.74|360.84|363.79|360.89|363.8|360.9|363.7|360.8|108
1648340700000|2022-03-27 00:25:00|363.77|360.87|363.75|360.85|363.92|361.02|363.51|360.61|156
1648341000000|2022-03-27 00:30:00|363.77|360.87|363.73|360.83|364.08|361.18|363.6|360.7|166
1648341300000|2022-03-27 00:35:00|363.72|360.82|364.1|361.2|364.14|361.24|363.63|360.73|319
1648341600000|2022-03-27 00:40:00|364.07|361.17|363.69|360.79|364.36|361.46|363.67|360.77|376
1648341900000|2022-03-27 00:45:00|363.68|360.78|364.42|361.52|364.42|361.52|363.67|360.77|309
1648342200000|2022-03-27 00:50:00|364.41|361.51|364.48|361.58|364.51|361.61|364.28|361.38|354
1648342500000|2022-03-27 00:55:00|364.49|361.59|364.83|361.93|365|362.1|364.46|361.56|443
1648342800000|2022-03-27 01:00:00|364.84|361.94|365.14|362.24|365.46|362.56|364.84|361.94|386
1648343100000|2022-03-27 01:05:00|365.13|362.23|363.6|360.7|365.13|362.23|363.59|360.69|554
1648343400000|2022-03-27 01:10:00|363.61|360.71|363.58|360.68|363.71|360.81|363.47|360.57|479
1648343700000|2022-03-27 01:15:00|363.62|360.72|363.37|360.47|363.95|361.05|363.35|360.45|444
1648344000000|2022-03-27 01:20:00|363.38|360.48|363.1|360.2|363.43|360.53|362.95|360.05|393
1648344300000|2022-03-27 01:25:00|363.09|360.19|362.15|359.25|363.12|360.22|362.1|359.2|554
1648344600000|2022-03-27 01:30:00|362.16|359.26|362.38|359.48|362.76|359.86|362|359.1|533
1648344900000|2022-03-27 01:35:00|362.39|359.49|362.3|359.4|362.45|359.55|362.25|359.35|441
1648345200000|2022-03-27 01:40:00|362.31|359.41|362.93|360.03|362.99|360.09|362.03|359.13|343
1648345500000|2022-03-27 01:45:00|362.92|360.02|363.2|360.3|364.5|361.6|362.9|360|411
1648345800000|2022-03-27 01:50:00|363.18|360.28|363.36|360.46|363.36|360.46|363.17|360.27|134
1648346100000|2022-03-27 01:55:00|363.35|360.45|363.3|360.4|363.57|360.67|363.1|360.2|376
1648346400000|2022-03-27 02:00:00|363.31|360.41|362.66|359.76|363.31|360.41|362.63|359.73|412
1648346700000|2022-03-27 02:05:00|362.67|359.77|363.11|360.21|363.39|360.49|362.61|359.71|507
1648347000000|2022-03-27 02:10:00|363.12|360.22|363.81|360.91|363.81|360.91|363.09|360.19|573
1648347300000|2022-03-27 02:15:00|363.85|360.95|363.54|360.64|364.01|361.11|363.5|360.6|381
1648347600000|2022-03-27 02:20:00|363.56|360.66|363.95|361.05|364|361.1|363.47|360.57|294
1648347900000|2022-03-27 02:25:00|363.94|361.04|363.72|360.82|364.37|361.47|363.65|360.75|414
1648348200000|2022-03-27 02:30:00|363.73|360.83|363.84|360.94|363.96|361.06|363.49|360.59|307
1648348500000|2022-03-27 02:35:00|363.85|360.95|364.21|361.31|364.8|361.9|363.76|360.86|237
1648348800000|2022-03-27 02:40:00|364.22|361.32|365.55|362.65|365.59|362.69|364.19|361.29|287
1648349100000|2022-03-27 02:45:00|365.56|362.66|364.72|361.82|365.57|362.67|364.71|361.81|203
1648349400000|2022-03-27 02:50:00|364.71|361.81|364.14|361.24|364.74|361.84|363.93|361.03|184
1648349700000|2022-03-27 02:55:00|364.15|361.25|364.48|361.58|364.48|361.58|363.73|360.83|259
1648350000000|2022-03-27 03:00:00|364.52|361.62|363.89|360.99|365.67|362.77|363.86|360.96|293
1648350300000|2022-03-27 03:05:00|363.9|361|363.82|360.92|364|361.1|363.79|360.89|109
1648350600000|2022-03-27 03:10:00|363.81|360.91|363.9|361|363.91|361.01|363.81|360.91|88
1648350900000|2022-03-27 03:15:00|363.89|360.99|363.86|360.96|363.94|361.04|363.76|360.86|166
1648351200000|2022-03-27 03:20:00|363.87|360.97|363.87|360.97|363.91|361.01|363.78|360.88|73
1648351500000|2022-03-27 03:25:00|363.88|360.98|363.7|360.8|363.88|360.98|363.66|360.76|78
1648351800000|2022-03-27 03:30:00|363.69|360.79|363.54|360.64|363.71|360.81|363.5|360.6|153
1648352100000|2022-03-27 03:35:00|363.53|360.63|363.62|360.72|363.78|360.88|363.51|360.61|294
1648352400000|2022-03-27 03:40:00|363.61|360.71|363.62|360.72|363.7|360.8|363.54|360.64|300
1648352700000|2022-03-27 03:45:00|363.6|360.7|363.56|360.66|363.62|360.72|363.54|360.64|272
1648353000000|2022-03-27 03:50:00|363.57|360.67|363.6|360.7|363.68|360.78|363.54|360.64|391
1648353300000|2022-03-27 03:55:00|363.63|360.73|363.81|360.91|364|361.1|363.6|360.7|315
1648353600000|2022-03-27 04:00:00|363.8|360.9|363.94|361.04|363.95|361.05|363.65|360.75|119
1648353900000|2022-03-27 04:05:00|363.93|361.03|363.9|361|364.11|361.21|363.88|360.98|134
1648354200000|2022-03-27 04:10:00|363.91|361.01|363.94|361.04|364.02|361.12|363.89|360.99|178
1648354500000|2022-03-27 04:15:00|363.95|361.05|363.98|361.08|364.05|361.15|363.93|361.03|73
1648354800000|2022-03-27 04:20:00|363.99|361.09|362.99|360.09|364.03|361.13|362.93|360.03|152
1648355100000|2022-03-27 04:25:00|362.97|360.07|361.61|358.71|362.98|360.08|361.58|358.68|324
1648355400000|2022-03-27 04:30:00|361.62|358.72|361.79|358.89|361.96|359.06|361.58|358.68|228
1648355700000|2022-03-27 04:35:00|361.78|358.88|361.78|358.88|361.86|358.96|361.74|358.84|144
1648356000000|2022-03-27 04:40:00|361.77|358.87|362.09|359.19|362.39|359.49|361.75|358.85|199
1648356300000|2022-03-27 04:45:00|362.08|359.18|362.76|359.86|362.79|359.89|362.07|359.17|213
1648356600000|2022-03-27 04:50:00|362.77|359.87|362.72|359.82|362.77|359.87|362.55|359.65|144
1648356900000|2022-03-27 04:55:00|362.76|359.86|362.94|360.04|363.06|360.16|362.72|359.82|333
1648357200000|2022-03-27 05:00:00|362.96|360.06|362.57|359.67|363.05|360.15|362.57|359.67|239
1648357500000|2022-03-27 05:05:00|362.56|359.66|363.04|360.14|363.11|360.21|362.56|359.66|397
1648357800000|2022-03-27 05:10:00|363.05|360.15|363.17|360.27|363.18|360.28|362.82|359.92|350
1648358100000|2022-03-27 05:15:00|363.16|360.26|363.43|360.53|363.48|360.58|363.16|360.26|247
1648358400000|2022-03-27 05:20:00|363.45|360.55|363.09|360.19|363.47|360.57|362.79|359.89|480
1648358700000|2022-03-27 05:25:00|363.12|360.22|363.27|360.37|363.34|360.44|363.06|360.16|217
1648359000000|2022-03-27 05:30:00|363.29|360.39|363.53|360.63|363.54|360.64|363.23|360.33|127
1648359300000|2022-03-27 05:35:00|363.55|360.65|363.39|360.49|363.57|360.67|363.37|360.47|88
1648359600000|2022-03-27 05:40:00|363.4|360.5|363.63|360.73|363.68|360.78|363.36|360.46|108
1648359900000|2022-03-27 05:45:00|363.65|360.75|363.82|360.92|363.91|361.01|363.32|360.42|251
1648360200000|2022-03-27 05:50:00|363.8|360.9|363.83|360.93|363.87|360.97|363.72|360.82|100
1648360500000|2022-03-27 05:55:00|363.81|360.91|363.76|360.86|363.82|360.92|363.69|360.79|147
1648360800000|2022-03-27 06:00:00|363.78|360.88|364.15|361.25|364.19|361.29|363.78|360.88|167
1648361100000|2022-03-27 06:05:00|364.16|361.26|363.73|360.83|364.16|361.26|363.62|360.72|134
1648361400000|2022-03-27 06:10:00|363.72|360.82|364.52|361.62|364.53|361.63|363.72|360.82|149
1648361700000|2022-03-27 06:15:00|364.53|361.63|364.43|361.53|364.53|361.63|364.07|361.17|165
1648362000000|2022-03-27 06:20:00|364.44|361.54|364.39|361.49|364.61|361.71|364.39|361.49|155
1648362300000|2022-03-27 06:25:00|364.38|361.48|364.27|361.37|364.42|361.52|364.11|361.21|191
1648362600000|2022-03-27 06:30:00|364.28|361.38|364.74|361.84|364.74|361.84|364.22|361.32|150
1648362900000|2022-03-27 06:35:00|364.72|361.82|364.3|361.4|364.74|361.84|364.23|361.33|190
1648363200000|2022-03-27 06:40:00|364.29|361.39|364.27|361.37|364.29|361.39|364.04|361.14|132
1648363500000|2022-03-27 06:45:00|364.26|361.36|364.31|361.41|364.32|361.42|364.19|361.29|59
1648363800000|2022-03-27 06:50:00|364.3|361.4|364.43|361.53|364.46|361.56|364.23|361.33|116
1648364100000|2022-03-27 06:55:00|364.42|361.52|364.22|361.32|364.47|361.57|364.18|361.28|108
1648364400000|2022-03-27 07:00:00|364.23|361.33|364.23|361.33|364.42|361.52|364.17|361.27|163
1648364700000|2022-03-27 07:05:00|364.24|361.34|364.28|361.38|364.37|361.47|364.21|361.31|132
1648365000000|2022-03-27 07:10:00|364.29|361.39|364.35|361.45|364.36|361.46|364.14|361.24|118
1648365300000|2022-03-27 07:15:00|364.36|361.46|364.45|361.55|364.5|361.6|364.3|361.4|103
1648365600000|2022-03-27 07:20:00|364.46|361.56|364.42|361.52|364.5|361.6|364.36|361.46|73
1648365900000|2022-03-27 07:25:00|364.43|361.53|363.89|360.99|364.43|361.53|363.88|360.98|90
1648366200000|2022-03-27 07:30:00|363.9|361|363.74|360.84|363.91|361.01|363.72|360.82|115
1648366500000|2022-03-27 07:35:00|363.75|360.85|363.68|360.78|363.85|360.95|363.57|360.67|136
1648366800000|2022-03-27 07:40:00|363.67|360.77|363.6|360.7|363.71|360.81|363.56|360.66|88
1648367100000|2022-03-27 07:45:00|363.61|360.71|363.71|360.81|363.72|360.82|363.6|360.7|125
1648367400000|2022-03-27 07:50:00|363.7|360.8|363.76|360.86|363.77|360.87|363.67|360.77|93
1648367700000|2022-03-27 07:55:00|363.75|360.85|364.06|361.16|364.15|361.25|363.71|360.81|172
1648368000000|2022-03-27 08:00:00|364.05|361.15|364.19|361.29|364.36|361.46|363.98|361.08|286
1648368300000|2022-03-27 08:05:00|364.18|361.28|363.91|361.01|364.24|361.34|363.86|360.96|180
1648368600000|2022-03-27 08:10:00|363.92|361.02|363.92|361.02|363.95|361.05|363.89|360.99|35
1648368900000|2022-03-27 08:15:00|363.93|361.03|363.24|360.34|363.95|361.05|363.15|360.25|182
1648369200000|2022-03-27 08:20:00|363.25|360.35|363.25|360.35|363.32|360.42|363.21|360.31|161
1648369500000|2022-03-27 08:25:00|363.24|360.34|363.14|360.24|363.26|360.36|363.13|360.23|144
1648369800000|2022-03-27 08:30:00|363.13|360.23|363.16|360.26|363.21|360.31|363.09|360.19|153
1648370100000|2022-03-27 08:35:00|363.18|360.28|363.17|360.27|363.23|360.33|363.09|360.19|199
1648370400000|2022-03-27 08:40:00|363.18|360.28|363.68|360.78|363.73|360.83|363.17|360.27|228
1648370700000|2022-03-27 08:45:00|363.67|360.77|363.31|360.41|363.68|360.78|363.25|360.35|161
1648371000000|2022-03-27 08:50:00|363.3|360.4|363.38|360.48|363.42|360.52|363.28|360.38|85
1648371300000|2022-03-27 08:55:00|363.39|360.49|363.19|360.29|363.4|360.5|363.18|360.28|92
1648371600000|2022-03-27 09:00:00|363.18|360.28|363.53|360.63|363.54|360.64|363.16|360.26|85
1648371900000|2022-03-27 09:05:00|363.52|360.62|363.58|360.68|363.62|360.72|363.52|360.62|80
1648372200000|2022-03-27 09:10:00|363.57|360.67|363.49|360.59|363.76|360.86|363.41|360.51|109
1648372500000|2022-03-27 09:15:00|363.48|360.58|363.85|360.95|363.9|361|363.3|360.4|182
1648372800000|2022-03-27 09:20:00|363.86|360.96|364.25|361.35|364.32|361.42|363.83|360.93|206
1648373100000|2022-03-27 09:25:00|364.24|361.34|364.29|361.39|364.31|361.41|364.19|361.29|92
1648373400000|2022-03-27 09:30:00|364.28|361.38|364.62|361.72|364.74|361.84|364.28|361.38|132
1648373700000|2022-03-27 09:35:00|364.61|361.71|364.67|361.77|364.8|361.9|364.58|361.68|306
1648374000000|2022-03-27 09:40:00|364.66|361.76|364.48|361.58|364.67|361.77|364.48|361.58|123
1648374300000|2022-03-27 09:45:00|364.49|361.59|364.33|361.43|364.49|361.59|364.33|361.43|58
1648374600000|2022-03-27 09:50:00|364.34|361.44|363.43|360.53|364.34|361.44|363.23|360.33|238
1648374900000|2022-03-27 09:55:00|363.44|360.54|362.57|359.67|363.44|360.54|362.55|359.65|190
1648375200000|2022-03-27 10:00:00|362.55|359.65|361.51|358.61|362.75|359.85|361.46|358.56|363
1648375500000|2022-03-27 10:05:00|361.52|358.62|361.94|359.04|362.24|359.34|361.47|358.57|202
1648375800000|2022-03-27 10:10:00|361.95|359.05|362.33|359.43|362.35|359.45|361.93|359.03|248
1648376100000|2022-03-27 10:15:00|362.34|359.44|362.08|359.18|362.35|359.45|362.01|359.11|243
1648376400000|2022-03-27 10:20:00|362.07|359.17|362.03|359.13|362.13|359.23|362.01|359.11|226
1648376700000|2022-03-27 10:25:00|362.02|359.12|361.92|359.02|362.04|359.14|361.67|358.77|311
1648377000000|2022-03-27 10:30:00|361.93|359.03|361.86|358.96|362.07|359.17|361.82|358.92|146
1648377300000|2022-03-27 10:35:00|361.85|358.95|361.95|359.05|361.95|359.05|361.83|358.93|164
1648377600000|2022-03-27 10:40:00|361.96|359.06|362.78|359.88|362.91|360.01|361.84|358.94|246
1648377900000|2022-03-27 10:45:00|362.79|359.89|362.95|360.05|362.96|360.06|362.51|359.61|172
1648378200000|2022-03-27 10:50:00|362.93|360.03|362.67|359.77|362.97|360.07|362.67|359.77|203
1648378500000|2022-03-27 10:55:00|362.68|359.78|362.37|359.47|362.71|359.81|362.37|359.47|145
1648378800000|2022-03-27 11:00:00|362.36|359.46|361.89|358.99|362.36|359.46|361.72|358.82|217
1648379100000|2022-03-27 11:05:00|361.88|358.98|362.02|359.12|362.03|359.13|361.86|358.96|101
1648379400000|2022-03-27 11:10:00|362.01|359.11|362.1|359.2|362.15|359.25|362.01|359.11|103
1648379700000|2022-03-27 11:15:00|362.08|359.18|362.02|359.12|362.12|359.22|361.94|359.04|86
1648380000000|2022-03-27 11:20:00|362.03|359.13|361.89|358.99|362.04|359.14|361.81|358.91|285
1648380300000|2022-03-27 11:25:00|361.88|358.98|361.86|358.96|361.93|359.03|361.84|358.94|130
1648380600000|2022-03-27 11:30:00|361.87|358.97|361.86|358.96|361.97|359.07|361.82|358.92|138
1648380900000|2022-03-27 11:35:00|361.85|358.95|361.56|358.66|361.87|358.97|361.55|358.65|192
1648381200000|2022-03-27 11:40:00|361.57|358.67|360.86|357.96|361.61|358.71|360.82|357.92|192
1648381500000|2022-03-27 11:45:00|360.87|357.97|360.42|357.52|360.89|357.99|360.39|357.49|327
1648381800000|2022-03-27 11:50:00|360.4|357.5|359.38|356.48|360.41|357.51|359.37|356.47|347
1648382100000|2022-03-27 11:55:00|359.39|356.49|359.85|356.95|359.97|357.07|359.32|356.42|291
1648382400000|2022-03-27 12:00:00|359.84|356.94|360.43|357.53|360.55|357.65|359.59|356.69|455
1648382700000|2022-03-27 12:05:00|360.42|357.52|360.92|358.02|360.98|358.08|360.32|357.42|286
1648383000000|2022-03-27 12:10:00|360.98|358.08|360.79|357.89|361.15|358.25|360.49|357.59|450
1648383300000|2022-03-27 12:15:00|360.78|357.88|359.98|357.08|360.87|357.97|359.69|356.79|471
1648383600000|2022-03-27 12:20:00|359.97|357.07|359.92|357.02|360|357.1|359.62|356.72|305
1648383900000|2022-03-27 12:25:00|359.91|357.01|359.63|356.73|360.07|357.17|359.59|356.69|174
1648384200000|2022-03-27 12:30:00|359.62|356.72|359.72|356.82|359.79|356.89|359.58|356.68|184
1648384500000|2022-03-27 12:35:00|359.73|356.83|359.63|356.73|359.76|356.86|359.59|356.69|318
1648384800000|2022-03-27 12:40:00|359.65|356.75|359.17|356.27|359.69|356.79|359.15|356.25|360
1648385100000|2022-03-27 12:45:00|359.16|356.26|359.44|356.54|359.64|356.74|359.16|356.26|191
1648385400000|2022-03-27 12:50:00|359.45|356.55|359.3|356.4|359.54|356.64|359.27|356.37|189
1648385700000|2022-03-27 12:55:00|359.29|356.39|357.66|354.76|359.36|356.46|356.79|353.89|483
1648386000000|2022-03-27 13:00:00|357.64|354.74|358.36|355.46|358.37|355.47|356.56|353.66|620
1648386300000|2022-03-27 13:05:00|358.35|355.45|358.15|355.25|358.58|355.68|358.11|355.21|329
1648386600000|2022-03-27 13:10:00|358.16|355.26|359.02|356.12|359.04|356.14|358.16|355.26|326
1648386900000|2022-03-27 13:15:00|359.01|356.11|360.32|357.42|360.33|357.43|358.87|355.97|260
1648387200000|2022-03-27 13:20:00|360.35|357.45|359.74|356.84|360.35|357.45|359.23|356.33|389
1648387500000|2022-03-27 13:25:00|359.75|356.85|359.69|356.79|359.77|356.87|359.34|356.44|284
1648387800000|2022-03-27 13:30:00|359.7|356.8|359.58|356.68|359.8|356.9|359.38|356.48|296
1648388100000|2022-03-27 13:35:00|359.57|356.67|360.93|358.03|360.95|358.05|359.48|356.58|314
1648388400000|2022-03-27 13:40:00|360.94|358.04|361.34|358.44|362.43|359.53|360.92|358.02|508
1648388700000|2022-03-27 13:45:00|361.35|358.45|361.23|358.33|361.45|358.55|361.13|358.23|388
1648389000000|2022-03-27 13:50:00|361.24|358.34|361.51|358.61|361.52|358.62|361.23|358.33|395
1648389300000|2022-03-27 13:55:00|361.52|358.62|361.21|358.31|361.63|358.73|360.83|357.93|487
1648389600000|2022-03-27 14:00:00|361.18|358.28|361.52|358.62|361.54|358.64|361.18|358.28|359
1648389900000|2022-03-27 14:05:00|361.51|358.61|362.01|359.11|362.01|359.11|361.26|358.36|342
1648390200000|2022-03-27 14:10:00|362|359.1|362.21|359.31|363.07|360.17|361.96|359.06|528
1648390500000|2022-03-27 14:15:00|362.19|359.29|362.18|359.28|362.21|359.31|361.91|359.01|341
1648390800000|2022-03-27 14:20:00|362.19|359.29|362.06|359.16|362.23|359.33|361.91|359.01|388
1648391100000|2022-03-27 14:25:00|362.05|359.15|362.12|359.22|362.16|359.26|361.97|359.07|357
1648391400000|2022-03-27 14:30:00|362.11|359.21|362.11|359.21|362.13|359.23|361.73|358.83|349
1648391700000|2022-03-27 14:35:00|362.1|359.2|361.54|358.64|362.11|359.21|361.51|358.61|306
1648392000000|2022-03-27 14:40:00|361.52|358.62|361.79|358.89|362.02|359.12|361.52|358.62|378
1648392300000|2022-03-27 14:45:00|361.78|358.88|361.21|358.31|362.02|359.12|361.2|358.3|488
1648392600000|2022-03-27 14:50:00|361.26|358.36|360.91|358.01|361.36|358.46|360.17|357.27|537
1648392900000|2022-03-27 14:55:00|360.98|358.08|360.89|357.99|361.13|358.23|360.44|357.54|479
1648393200000|2022-03-27 15:00:00|360.9|358|360.19|357.29|360.91|358.01|360.17|357.27|445
1648393500000|2022-03-27 15:05:00|360.18|357.28|359.14|356.24|360.2|357.3|358.73|355.83|544
1648393800000|2022-03-27 15:10:00|359.17|356.27|359.48|356.58|359.48|356.58|358.9|356|389
1648394100000|2022-03-27 15:15:00|359.47|356.57|360.54|357.64|360.54|357.64|359.46|356.56|336
1648394400000|2022-03-27 15:20:00|360.53|357.63|362.53|359.63|362.79|359.89|360.51|357.61|575
1648394700000|2022-03-27 15:25:00|362.57|359.67|363.36|360.46|363.48|360.58|362.31|359.41|536
1648395000000|2022-03-27 15:30:00|363.38|360.48|363.44|360.54|363.69|360.79|362.97|360.07|525
1648395300000|2022-03-27 15:35:00|363.45|360.55|362.92|360.02|363.67|360.77|361.92|359.02|574
1648395600000|2022-03-27 15:40:00|362.91|360.01|363.57|360.67|363.64|360.74|362.49|359.59|451
1648395900000|2022-03-27 15:45:00|363.58|360.68|364.5|361.6|364.75|361.85|363.49|360.59|548
1648396200000|2022-03-27 15:50:00|364.53|361.63|364.67|361.77|365.76|362.86|364.51|361.61|585
1648396500000|2022-03-27 15:55:00|364.68|361.78|364.74|361.84|365.15|362.25|364.24|361.34|526
1648396800000|2022-03-27 16:00:00|364.72|361.82|365.37|362.47|365.66|362.76|364.72|361.82|532
1648397100000|2022-03-27 16:05:00|365.38|362.48|365.65|362.75|365.83|362.93|364.74|361.84|511
1648397400000|2022-03-27 16:10:00|365.66|362.76|364.45|361.55|365.74|362.84|364.24|361.34|648
1648397700000|2022-03-27 16:15:00|364.43|361.53|364.75|361.85|364.89|361.99|364.43|361.53|426
1648398000000|2022-03-27 16:20:00|364.77|361.87|365.21|362.31|365.36|362.46|364.7|361.8|554
1648398300000|2022-03-27 16:25:00|365.24|362.34|365.49|362.59|365.61|362.71|365.1|362.2|468
1648398600000|2022-03-27 16:30:00|365.47|362.57|365.9|363|365.92|363.02|365.45|362.55|455
1648398900000|2022-03-27 16:35:00|365.91|363.01|365.89|362.99|366.8|363.9|365.45|362.55|530
1648399200000|2022-03-27 16:40:00|365.87|362.97|366.39|363.49|366.54|363.64|365.82|362.92|608
1648399500000|2022-03-27 16:45:00|366.4|363.5|366.2|363.3|366.55|363.65|365.72|362.82|552
1648399800000|2022-03-27 16:50:00|366.19|363.29|366.62|363.72|366.9|364|366.07|363.17|566
1648400100000|2022-03-27 16:55:00|366.61|363.71|366.52|363.62|366.74|363.84|366.24|363.34|481
1648400400000|2022-03-27 17:00:00|366.5|363.6|366.03|363.13|366.69|363.79|365.97|363.07|584
1648400700000|2022-03-27 17:05:00|366.05|363.15|365.48|362.58|366.05|363.15|365.48|362.58|530
1648401000000|2022-03-27 17:10:00|365.44|362.54|365.3|362.4|365.55|362.65|365.03|362.13|503
1648401300000|2022-03-27 17:15:00|365.31|362.41|363.4|360.5|365.5|362.6|363.25|360.35|567
1648401600000|2022-03-27 17:20:00|363.41|360.51|363.61|360.71|363.9|361|362.78|359.88|575
1648401900000|2022-03-27 17:25:00|363.59|360.69|363.36|360.46|363.81|360.91|362.96|360.06|429
1648402200000|2022-03-27 17:30:00|363.37|360.47|363.15|360.25|363.5|360.6|362.67|359.77|390
1648402500000|2022-03-27 17:35:00|363.14|360.24|363.53|360.63|363.61|360.71|363.12|360.22|358
1648402800000|2022-03-27 17:40:00|363.52|360.62|363.73|360.83|364.13|361.23|363.48|360.58|425
1648403100000|2022-03-27 17:45:00|363.74|360.84|364.26|361.36|364.39|361.49|363.56|360.66|439
1648403400000|2022-03-27 17:50:00|364.28|361.38|364.62|361.72|364.65|361.75|364.11|361.21|430
1648403700000|2022-03-27 17:55:00|364.63|361.73|364.22|361.32|364.7|361.8|363.97|361.07|392
1648404000000|2022-03-27 18:00:00|364.21|361.31|365.04|362.14|365.04|362.14|364.19|361.29|528
1648404300000|2022-03-27 18:05:00|365.03|362.13|364.9|362|365.03|362.13|364.32|361.42|521
1648404600000|2022-03-27 18:10:00|364.89|361.99|364.87|361.97|365.08|362.18|364.49|361.59|525
1648404900000|2022-03-27 18:15:00|364.86|361.96|364.78|361.88|364.87|361.97|364.55|361.65|408
1648405200000|2022-03-27 18:20:00|364.77|361.87|364.46|361.56|364.86|361.96|364.44|361.54|421
1648405500000|2022-03-27 18:25:00|364.49|361.59|364.38|361.48|364.59|361.69|364.38|361.48|361
1648405800000|2022-03-27 18:30:00|364.39|361.49|363.36|360.46|364.41|361.51|363.17|360.27|465
1648406100000|2022-03-27 18:35:00|363.35|360.45|363.41|360.51|363.69|360.79|363.29|360.39|374
1648406400000|2022-03-27 18:40:00|363.4|360.5|363.3|360.4|363.44|360.54|363.21|360.31|347
1648406700000|2022-03-27 18:45:00|363.31|360.41|363.32|360.42|363.45|360.55|363.21|360.31|360
1648407000000|2022-03-27 18:50:00|363.31|360.41|363.2|360.3|363.33|360.43|363.14|360.24|330
1648407300000|2022-03-27 18:55:00|363.21|360.31|363.17|360.27|363.26|360.36|363.11|360.21|299
1648407600000|2022-03-27 19:00:00|363.18|360.28|363.25|360.35|363.43|360.53|363.18|360.28|232
1648407900000|2022-03-27 19:05:00|363.24|360.34|362.89|359.99|363.32|360.42|362.79|359.89|311
1648408200000|2022-03-27 19:10:00|362.88|359.98|362.86|359.96|363.04|360.14|362.79|359.89|338
1648408500000|2022-03-27 19:15:00|362.84|359.94|362.94|360.04|363.05|360.15|362.84|359.94|211
1648408800000|2022-03-27 19:20:00|362.96|360.06|362.85|359.95|362.96|360.06|362.73|359.83|298
1648409100000|2022-03-27 19:25:00|362.84|359.94|363.56|358.66|363.65|359.94|362.62|358.36|390
1648409400000|2022-03-27 19:30:00|363.55|358.65|363.29|358.39|363.61|358.71|363.26|358.36|406
1648409700000|2022-03-27 19:35:00|363.3|358.4|363.64|358.74|363.78|358.88|363.12|358.22|408
1648410000000|2022-03-27 19:40:00|363.63|358.73|363.68|358.78|364|359.1|363.63|358.73|314
1648410300000|2022-03-27 19:45:00|363.69|358.79|363.63|358.73|363.69|358.79|363.36|358.46|332
1648410600000|2022-03-27 19:50:00|363.61|358.71|363.56|358.66|363.8|358.9|363.46|358.56|372
1648410900000|2022-03-27 19:55:00|363.55|358.65|363.46|358.56|363.7|358.8|363.15|358.25|411
1648411200000|2022-03-27 20:00:00|363.47|358.57|363.33|358.43|363.52|358.62|363.18|358.28|332
1648411500000|2022-03-27 20:05:00|363.32|358.42|362.94|358.04|363.8|358.9|362.94|358.04|444
1648411800000|2022-03-27 20:10:00|362.95|358.05|362.69|357.79|362.98|358.08|362.57|357.67|422
1648412100000|2022-03-27 20:15:00|362.7|357.8|362.22|357.32|362.72|357.82|362.03|357.13|422
1648412400000|2022-03-27 20:20:00|362.21|357.31|361.85|356.95|362.52|357.62|361.67|356.77|433
1648412700000|2022-03-27 20:25:00|361.86|356.96|361.94|357.04|362.24|357.34|361.77|356.87|358
1648413000000|2022-03-27 20:30:00|361.97|357.07|363.29|358.39|363.42|358.52|361.91|357.01|457
1648413300000|2022-03-27 20:35:00|363.26|358.36|367.63|362.73|369.66|364.76|363.13|358.23|952
1648413600000|2022-03-27 20:40:00|367.67|362.77|368.99|364.09|369.87|364.97|367|362.1|862
1648413900000|2022-03-27 20:45:00|369|364.1|369.61|364.71|370.09|365.19|367.27|362.37|820
1648414200000|2022-03-27 20:50:00|369.6|364.7|369.67|364.77|370.29|365.39|369.59|364.69|637
1648414500000|2022-03-27 20:55:00|369.7|364.8|370.32|365.42|370.32|365.42|369.35|364.45|507
1648414800000|2022-03-27 21:00:00|370.3|365.4|368.8|365.9|370.82|366.9|368.58|365.4|617
1648415100000|2022-03-27 21:05:00|368.81|365.91|369.24|366.34|369.32|366.42|368.39|365.49|477
1648415400000|2022-03-27 21:10:00|369.25|366.35|369.64|366.74|369.96|367.06|369.25|366.35|462
1648415700000|2022-03-27 21:15:00|369.69|366.79|369.72|366.82|370.03|367.13|369.55|366.65|541
1648416000000|2022-03-27 21:20:00|369.7|366.8|370.47|367.57|370.89|367.99|369.42|366.52|319
1648416300000|2022-03-27 21:25:00|370.45|367.55|371.82|368.92|372.03|369.13|370.36|367.46|425
1648416600000|2022-03-27 21:30:00|371.79|368.89|372.06|369.16|372.18|369.28|371.53|368.63|633
1648416900000|2022-03-27 21:35:00|372.03|369.13|372.33|369.43|372.4|369.5|371.99|369.09|609
1648417200000|2022-03-27 21:40:00|372.32|369.42|373.81|370.91|374.59|371.69|372.25|369.35|482
1648417500000|2022-03-27 21:45:00|373.88|370.98|374.28|371.38|374.4|371.5|373.52|370.62|610
1648417800000|2022-03-27 21:50:00|374.29|371.39|373.98|371.08|374.67|371.77|373.6|370.7|590
1648418100000|2022-03-27 21:55:00|373.97|371.07|374.31|371.41|374.43|371.53|373.89|370.99|476
1648418400000|2022-03-27 22:00:00|374.28|371.38|372.35|369.45|374.34|371.44|372.23|369.33|683
1648418700000|2022-03-27 22:05:00|372.34|369.44|373.54|370.64|373.57|370.67|372.14|369.24|615
1648419000000|2022-03-27 22:10:00|373.56|370.66|373.72|370.82|373.83|370.93|373.11|370.21|431
1648419300000|2022-03-27 22:15:00|373.75|370.85|375.3|372.4|375.38|372.48|373.73|370.83|565
1648419600000|2022-03-27 22:20:00|375.32|372.42|374.36|371.46|375.39|372.49|373.97|371.07|631
1648419900000|2022-03-27 22:25:00|374.37|371.47|375.07|372.17|375.48|372.58|374.29|371.39|649
1648420200000|2022-03-27 22:30:00|375.05|372.15|375.15|372.25|375.29|372.39|374.64|371.74|475
1648420500000|2022-03-27 22:35:00|375.16|372.26|376.23|373.33|376.49|373.59|374.89|371.99|438
1648420800000|2022-03-27 22:40:00|376.22|373.32|375.49|372.59|376.33|373.43|375.35|372.45|471
1648421100000|2022-03-27 22:45:00|375.51|372.61|374.99|372.09|376.03|373.13|374.91|372.01|497
1648421400000|2022-03-27 22:50:00|375.01|372.11|375.87|372.97|376.39|373.49|375.01|372.11|486
1648421700000|2022-03-27 22:55:00|375.91|373.01|376.18|373.28|376.57|373.67|375.61|372.71|460
1648422000000|2022-03-27 23:00:00|376.23|373.33|376.29|373.39|376.64|373.74|376.19|373.29|386
1648422300000|2022-03-27 23:05:00|376.3|373.4|376.51|373.61|376.6|373.7|376.29|373.39|302
1648422600000|2022-03-27 23:10:00|376.5|373.6|376.31|373.41|376.51|373.61|376.16|373.26|280
1648422900000|2022-03-27 23:15:00|376.27|373.37|376.59|373.69|376.89|373.99|376.26|373.36|342
1648423200000|2022-03-27 23:20:00|376.61|373.71|377.41|374.51|377.74|374.84|376.52|373.62|407
1648423500000|2022-03-27 23:25:00|377.39|374.49|377.63|374.73|377.69|374.79|377.11|374.21|423
1648423800000|2022-03-27 23:30:00|377.64|374.74|377.49|374.59|377.92|375.02|377.47|374.57|479
1648424100000|2022-03-27 23:35:00|377.52|374.62|377.88|374.98|377.99|375.09|377.49|374.59|285
1648424400000|2022-03-27 23:40:00|377.9|375|378.49|375.59|378.51|375.61|377.72|374.82|414
1648424700000|2022-03-27 23:45:00|378.48|375.58|378.59|375.69|378.72|375.82|378.12|375.22|296
1648425000000|2022-03-27 23:50:00|378.61|375.71|378.44|375.54|378.61|375.71|378.12|375.22|502
1648425300000|2022-03-27 23:55:00|378.43|375.53|378.34|375.44|378.45|375.55|378.22|375.32|285
1648425600000|2022-03-28 00:00:00|378.32|375.42|377.18|374.28|378.97|376.07|376.85|373.95|618
1648425900000|2022-03-28 00:05:00|377.17|374.27|377.51|374.61|377.52|374.62|376.36|373.46|684
1648426200000|2022-03-28 00:10:00|377.5|374.6|377.42|374.52|378.37|375.47|377.41|374.51|382
1648426500000|2022-03-28 00:15:00|377.43|374.53|377.59|374.69|377.82|374.92|377.37|374.47|488
1648426800000|2022-03-28 00:20:00|377.61|374.71|378.16|375.26|378.31|375.41|377.4|374.5|419
1648427100000|2022-03-28 00:25:00|378.17|375.27|379.15|376.25|379.17|376.27|378.08|375.18|565
1648427400000|2022-03-28 00:30:00|379.17|376.27|382.38|379.48|383.41|380.51|379.05|376.15|789
1648427700000|2022-03-28 00:35:00|382.35|379.45|381.68|378.78|382.88|379.98|381.62|378.72|813
1648428000000|2022-03-28 00:40:00|381.69|378.79|379.64|376.74|382.45|379.55|379.64|376.74|717
1648428300000|2022-03-28 00:45:00|379.65|376.75|378.47|375.57|379.86|376.96|377.98|375.08|660
1648428600000|2022-03-28 00:50:00|378.41|375.51|378.16|375.26|378.56|375.66|377.8|374.9|413
1648428900000|2022-03-28 00:55:00|378.17|375.27|377.83|374.93|378.29|375.39|377.69|374.79|360
1648429200000|2022-03-28 01:00:00|377.82|374.92|377.02|374.12|377.86|374.96|376.81|373.91|467
1648429500000|2022-03-28 01:05:00|377.01|374.11|377.09|374.19|377.35|374.45|376.96|374.06|283
1648429800000|2022-03-28 01:10:00|377.1|374.2|377.28|374.38|377.4|374.5|377.04|374.14|334
1648430100000|2022-03-28 01:15:00|377.27|374.37|378.05|375.15|378.16|375.26|377.27|374.37|352
1648430400000|2022-03-28 01:20:00|378.07|375.17|377.88|374.98|378.37|375.47|377.77|374.87|353
1648430700000|2022-03-28 01:25:00|377.89|374.99|376.94|374.04|377.91|375.01|376.92|374.02|288
1648431000000|2022-03-28 01:30:00|376.93|374.03|376.45|373.55|377.24|374.34|376.45|373.55|312
1648431300000|2022-03-28 01:35:00|376.46|373.56|373.54|370.64|376.64|373.74|372.97|370.07|541
1648431600000|2022-03-28 01:40:00|373.61|370.71|374.01|371.11|375.06|372.16|373.34|370.44|458
1648431900000|2022-03-28 01:45:00|374.02|371.12|374.34|371.44|374.52|371.62|373.76|370.86|358
1648432200000|2022-03-28 01:50:00|374.31|371.41|374.45|371.55|374.88|371.98|374.28|371.38|249
1648432500000|2022-03-28 01:55:00|374.44|371.54|374.27|371.37|374.63|371.73|374.08|371.18|329
1648432800000|2022-03-28 02:00:00|374.29|371.39|374.03|371.13|374.66|371.76|374.01|371.11|329
1648433100000|2022-03-28 02:05:00|374.04|371.14|372.74|369.84|374.21|371.31|372.48|369.58|310
1648433400000|2022-03-28 02:10:00|372.76|369.86|371.58|368.68|372.8|369.9|371.19|368.29|553
1648433700000|2022-03-28 02:15:00|371.62|368.72|371.49|368.59|371.83|368.93|371.46|368.56|300
1648434000000|2022-03-28 02:20:00|371.48|368.58|371.42|368.52|371.64|368.74|371.36|368.46|171
1648434300000|2022-03-28 02:25:00|371.4|368.5|370.97|368.07|371.4|368.5|370.95|368.05|234
1648434600000|2022-03-28 02:30:00|370.96|368.06|371.34|368.44|371.48|368.58|370.95|368.05|272
1648434900000|2022-03-28 02:35:00|371.32|368.42|371.74|368.84|371.8|368.9|371.31|368.41|204
1648435200000|2022-03-28 02:40:00|371.75|368.85|372.4|369.5|372.56|369.66|371.73|368.83|366
1648435500000|2022-03-28 02:45:00|372.39|369.49|373.01|370.11|373.02|370.12|372.31|369.41|346
1648435800000|2022-03-28 02:50:00|372.98|370.08|373.07|370.17|373.25|370.35|372.7|369.8|240
1648436100000|2022-03-28 02:55:00|373.06|370.16|373.32|370.42|373.33|370.43|372.67|369.77|319
1648436400000|2022-03-28 03:00:00|373.3|370.4|373.32|370.42|373.39|370.49|373.11|370.21|253
1648436700000|2022-03-28 03:05:00|373.31|370.41|373.38|370.48|373.38|370.48|372.65|369.75|271
1648437000000|2022-03-28 03:10:00|373.35|370.45|373.35|370.45|373.44|370.54|373.01|370.11|274
1648437300000|2022-03-28 03:15:00|373.4|370.5|374.03|371.13|374.06|371.16|373.4|370.5|222
1648437600000|2022-03-28 03:20:00|374.01|371.11|375.21|372.31|375.23|372.33|374.01|371.11|404
1648437900000|2022-03-28 03:25:00|375.24|372.34|375.47|372.57|375.51|372.61|374.89|371.99|252
1648438200000|2022-03-28 03:30:00|375.46|372.56|375.56|372.66|375.61|372.71|375.2|372.3|208
1648438500000|2022-03-28 03:35:00|375.55|372.65|376.08|373.18|376.1|373.2|375.41|372.51|265
1648438800000|2022-03-28 03:40:00|376.06|373.16|375.9|373|376.07|373.17|375.62|372.72|290
1648439100000|2022-03-28 03:45:00|375.89|372.99|376.45|373.55|376.52|373.62|375.89|372.99|256
1648439400000|2022-03-28 03:50:00|376.44|373.54|376.43|373.53|376.45|373.55|376.22|373.32|253
1648439700000|2022-03-28 03:55:00|376.45|373.55|376.5|373.6|376.65|373.75|376.34|373.44|259
1648440000000|2022-03-28 04:00:00|376.49|373.59|375.92|373.02|376.56|373.66|375.67|372.77|389
1648440300000|2022-03-28 04:05:00|375.93|373.03|375.5|372.6|375.96|373.06|375.49|372.59|333
1648440600000|2022-03-28 04:10:00|375.51|372.61|374.97|372.07|375.51|372.61|374.95|372.05|213
1648440900000|2022-03-28 04:15:00|374.98|372.08|375.06|372.16|375.44|372.54|374.97|372.07|239
1648441200000|2022-03-28 04:20:00|375.05|372.15|375.21|372.31|375.41|372.51|375.05|372.15|176
1648441500000|2022-03-28 04:25:00|375.2|372.3|376.85|373.95|377.28|374.38|374.19|371.29|536
1648441800000|2022-03-28 04:30:00|376.88|373.98|378.61|375.71|379.26|376.36|376.87|373.97|523
1648442100000|2022-03-28 04:35:00|378.62|375.72|377.98|375.08|378.71|375.81|377.98|375.08|287
1648442400000|2022-03-28 04:40:00|377.97|375.07|378.14|375.24|378.89|375.99|377.72|374.82|389
1648442700000|2022-03-28 04:45:00|378.12|375.22|377.9|375|378.35|375.45|377.45|374.55|354
1648443000000|2022-03-28 04:50:00|377.91|375.01|377.28|374.38|378.12|375.22|377.14|374.24|338
1648443300000|2022-03-28 04:55:00|377.29|374.39|377.49|374.59|377.63|374.73|377|374.1|505
1648443600000|2022-03-28 05:00:00|377.5|374.6|377.39|374.49|378.33|375.43|377.27|374.37|590
1648443900000|2022-03-28 05:05:00|377.4|374.5|377.79|374.89|377.82|374.92|377.15|374.25|340
1648444200000|2022-03-28 05:10:00|377.8|374.9|378.8|375.9|378.8|375.9|377.79|374.89|301
1648444500000|2022-03-28 05:15:00|378.81|375.91|378.24|375.34|378.83|375.93|378.13|375.23|401
1648444800000|2022-03-28 05:20:00|378.22|375.32|378.19|375.29|378.32|375.42|378.11|375.21|240
1648445100000|2022-03-28 05:25:00|378.24|375.34|380.3|377.4|381.11|378.21|378.11|375.21|622
1648445400000|2022-03-28 05:30:00|380.31|377.41|380.76|377.86|381.84|378.94|380.28|377.38|765
1648445700000|2022-03-28 05:35:00|380.75|377.85|381.11|378.21|381.75|378.85|380.75|377.85|750
1648446000000|2022-03-28 05:40:00|381.16|378.26|383.88|380.98|384.99|382.09|381.02|378.12|812
1648446300000|2022-03-28 05:45:00|383.9|381|383.63|380.73|385.53|382.63|383.17|380.27|829
1648446600000|2022-03-28 05:50:00|383.61|380.71|386.82|383.92|387.2|384.3|383.37|380.47|716
1648446900000|2022-03-28 05:55:00|386.81|383.91|386.2|383.3|387.13|384.23|386.05|383.15|738
1648447200000|2022-03-28 06:00:00|386.21|383.31|385.19|382.29|386.21|383.31|384.13|381.23|739
1648447500000|2022-03-28 06:05:00|385.23|382.33|382.84|379.94|386.25|383.35|380.79|377.89|807
1648447800000|2022-03-28 06:10:00|382.85|379.95|381.68|378.78|383.15|380.25|381.17|378.27|738
1648448100000|2022-03-28 06:15:00|381.67|378.77|375.48|372.58|383.04|380.14|375.18|372.28|665
1648448400000|2022-03-28 06:20:00|375.55|372.65|378.62|375.72|379.18|376.28|375.55|372.65|647
1648448700000|2022-03-28 06:25:00|378.61|375.71|377.82|374.92|378.61|375.71|377.45|374.55|455
1648449000000|2022-03-28 06:30:00|377.83|374.93|380.55|377.65|380.6|377.7|377.82|374.92|596
1648449300000|2022-03-28 06:35:00|380.56|377.66|381.59|378.69|381.78|378.88|380.24|377.34|513
1648449600000|2022-03-28 06:40:00|381.58|378.68|381.49|378.59|381.73|378.83|380.85|377.95|406
1648449900000|2022-03-28 06:45:00|381.52|378.62|381.92|379.02|381.93|379.03|380.43|377.53|433
1648450200000|2022-03-28 06:50:00|381.93|379.03|381.35|378.45|381.93|379.03|379.83|376.93|421
1648450500000|2022-03-28 06:55:00|381.36|378.46|381.52|378.62|381.65|378.75|381.04|378.14|354
1648450800000|2022-03-28 07:00:00|381.51|378.61|382.44|379.54|382.53|379.63|381.46|378.56|336
1648451100000|2022-03-28 07:05:00|382.45|379.55|382.53|379.63|382.76|379.86|382.03|379.13|545
1648451400000|2022-03-28 07:10:00|382.6|379.7|382.46|379.56|382.62|379.72|381.82|378.92|341
1648451700000|2022-03-28 07:15:00|382.41|379.51|381.85|378.95|382.63|379.73|381.76|378.86|405
1648452000000|2022-03-28 07:20:00|381.83|378.93|382.48|379.58|382.64|379.74|381.66|378.76|426
1648452300000|2022-03-28 07:25:00|382.47|379.57|383.32|380.42|383.38|380.48|382.47|379.57|444
1648452600000|2022-03-28 07:30:00|383.33|380.43|382.92|380.02|383.4|380.5|382.67|379.77|359
1648452900000|2022-03-28 07:35:00|382.93|380.03|382.59|379.69|383.11|380.21|382.47|379.57|325
1648453200000|2022-03-28 07:40:00|382.6|379.7|382.23|379.33|382.69|379.79|382.08|379.18|274
1648453500000|2022-03-28 07:45:00|382.24|379.34|382.37|379.47|382.73|379.83|382.2|379.3|300
1648453800000|2022-03-28 07:50:00|382.36|379.46|382.83|379.93|382.97|380.07|382.28|379.38|286
1648454100000|2022-03-28 07:55:00|382.82|379.92|382.45|379.55|382.84|379.94|382.2|379.3|396
1648454400000|2022-03-28 08:00:00|382.47|379.57|380.92|378.02|382.51|379.61|380.92|378.02|356
1648454700000|2022-03-28 08:05:00|380.94|378.04|380.25|377.35|381.07|378.17|380.19|377.29|444
1648455000000|2022-03-28 08:10:00|380.27|377.37|379.59|376.69|380.62|377.72|379.57|376.67|269
1648455300000|2022-03-28 08:15:00|379.56|376.66|378.79|375.89|379.56|376.66|378.05|375.15|569
1648455600000|2022-03-28 08:20:00|378.8|375.9|379.46|376.56|379.58|376.68|378.62|375.72|406
1648455900000|2022-03-28 08:25:00|379.4|376.5|379.52|376.62|379.82|376.92|379.14|376.24|433
1648456200000|2022-03-28 08:30:00|379.5|376.6|378.79|375.89|379.59|376.69|378.77|375.87|361
1648456500000|2022-03-28 08:35:00|378.8|375.9|378.69|375.79|379.12|376.22|378.61|375.71|316
1648456800000|2022-03-28 08:40:00|378.66|375.76|379.94|377.04|380.15|377.25|378.54|375.64|391
1648457100000|2022-03-28 08:45:00|379.95|377.05|380.5|377.6|380.73|377.83|379.88|376.98|401
1648457400000|2022-03-28 08:50:00|380.51|377.61|380.93|378.03|380.96|378.06|380.38|377.48|392
1648457700000|2022-03-28 08:55:00|380.92|378.02|380.96|378.06|381.86|378.96|380.78|377.88|441
1648458000000|2022-03-28 09:00:00|380.92|378.02|380.81|377.91|380.94|378.04|380.33|377.43|351
1648458300000|2022-03-28 09:05:00|380.79|377.89|380.73|377.83|381.15|378.25|380.49|377.59|335
1648458600000|2022-03-28 09:10:00|380.75|377.85|380.78|377.88|380.82|377.92|380.12|377.22|357
1648458900000|2022-03-28 09:15:00|380.74|377.84|380.31|377.41|380.74|377.84|380.18|377.28|221
1648459200000|2022-03-28 09:20:00|380.32|377.42|380.81|377.91|380.83|377.93|380.26|377.36|297
1648459500000|2022-03-28 09:25:00|380.83|377.93|381.03|378.13|381.04|378.14|380.68|377.78|256
1648459800000|2022-03-28 09:30:00|381.02|378.12|380.27|377.37|381.06|378.16|379.75|376.85|431
1648460100000|2022-03-28 09:35:00|380.29|377.39|380.66|377.76|380.83|377.93|380.04|377.14|400
1648460400000|2022-03-28 09:40:00|380.67|377.77|381.3|378.4|381.34|378.44|380.59|377.69|340
1648460700000|2022-03-28 09:45:00|381.29|378.39|380.88|377.98|381.53|378.63|380.33|377.43|392
1648461000000|2022-03-28 09:50:00|380.9|378|380.93|378.03|381.24|378.34|380.01|377.11|495
1648461300000|2022-03-28 09:55:00|380.94|378.04|381.22|378.32|381.23|378.33|380.71|377.81|411
1648461600000|2022-03-28 10:00:00|381.2|378.3|381.83|378.93|381.87|378.97|380.81|377.91|444
1648461900000|2022-03-28 10:05:00|381.82|378.92|383.18|380.28|383.32|380.42|381.65|378.75|549
1648462200000|2022-03-28 10:10:00|383.17|380.27|383.75|380.85|383.86|380.96|383.07|380.17|677
1648462500000|2022-03-28 10:15:00|383.76|380.86|384.1|381.2|384.1|381.2|383.59|380.69|528
1648462800000|2022-03-28 10:20:00|384.06|381.16|383.36|380.46|384.07|381.17|382.99|380.09|546
1648463100000|2022-03-28 10:25:00|383.37|380.47|384.28|381.38|384.34|381.44|383.29|380.39|599
1648463400000|2022-03-28 10:30:00|384.29|381.39|383.08|380.18|384.33|381.43|383.06|380.16|459
1648463700000|2022-03-28 10:35:00|383.09|380.19|382.64|379.74|383.1|380.2|382.28|379.38|551
1648464000000|2022-03-28 10:40:00|382.63|379.73|382.48|379.58|382.76|379.86|382.06|379.16|472
1648464300000|2022-03-28 10:45:00|382.49|379.59|382.03|379.13|382.96|380.06|382.03|379.13|461
1648464600000|2022-03-28 10:50:00|382.05|379.15|382.16|379.26|382.42|379.52|381.89|378.99|426
1648464900000|2022-03-28 10:55:00|382.19|379.29|382.28|379.38|382.4|379.5|381.82|378.92|514
1648465200000|2022-03-28 11:00:00|382.26|379.36|381.96|379.06|382.55|379.65|381.84|378.94|619
1648465500000|2022-03-28 11:05:00|381.95|379.05|381.93|379.03|382.25|379.35|381.32|378.42|523
1648465800000|2022-03-28 11:10:00|381.94|379.04|381.94|379.04|382.11|379.21|381.82|378.92|319
1648466100000|2022-03-28 11:15:00|381.96|379.06|382.69|379.79|382.69|379.79|381.8|378.9|488
1648466400000|2022-03-28 11:20:00|382.7|379.8|382.63|379.73|382.95|380.05|382.1|379.2|489
1648466700000|2022-03-28 11:25:00|382.62|379.72|382.98|380.08|383.22|380.32|382.54|379.64|428
1648467000000|2022-03-28 11:30:00|382.99|380.09|382.49|379.59|383.02|380.12|382.33|379.43|538
1648467300000|2022-03-28 11:35:00|382.5|379.6|382.12|379.22|382.59|379.69|382.05|379.15|423
1648467600000|2022-03-28 11:40:00|382.13|379.23|381.75|378.85|382.19|379.29|381.48|378.58|506
1648467900000|2022-03-28 11:45:00|381.76|378.86|382.02|379.12|382.03|379.13|381.47|378.57|498
1648468200000|2022-03-28 11:50:00|382.01|379.11|381.3|378.4|382.03|379.13|381.22|378.32|421
1648468500000|2022-03-28 11:55:00|381.31|378.41|380.35|377.45|381.34|378.44|380.07|377.17|478
1648468800000|2022-03-28 12:00:00|380.38|377.48|380.76|377.86|380.8|377.9|380.13|377.23|535
1648469100000|2022-03-28 12:05:00|380.77|377.87|380.9|378|381.08|378.18|380.7|377.8|419
1648469400000|2022-03-28 12:10:00|380.92|378.02|380.55|377.65|381.01|378.11|380.55|377.65|343
1648469700000|2022-03-28 12:15:00|380.54|377.64|379.77|376.87|380.75|377.85|379.77|376.87|498
1648470000000|2022-03-28 12:20:00|379.79|376.89|380.26|377.36|380.29|377.39|378.86|375.96|511
1648470300000|2022-03-28 12:25:00|380.27|377.37|381.06|378.16|381.35|378.45|380.25|377.35|441
1648470600000|2022-03-28 12:30:00|381.05|378.15|380.98|378.08|381.52|378.62|380.8|377.9|420
1648470900000|2022-03-28 12:35:00|380.87|377.97|380.33|377.43|380.97|378.07|380.13|377.23|325
1648471200000|2022-03-28 12:40:00|380.32|377.42|380.67|377.77|380.73|377.83|380.11|377.21|394
1648471500000|2022-03-28 12:45:00|380.64|377.74|381.54|378.64|381.7|378.8|380.58|377.68|596
1648471800000|2022-03-28 12:50:00|381.55|378.65|381.54|378.64|382.68|379.78|381.46|378.56|472
1648472100000|2022-03-28 12:55:00|381.44|378.54|381.24|378.34|381.86|378.96|381.05|378.15|448
1648472400000|2022-03-28 13:00:00|381.25|378.35|380.97|378.07|381.34|378.44|380.29|377.39|452
1648472700000|2022-03-28 13:05:00|380.98|378.08|381.29|378.39|381.49|378.59|380.74|377.84|543
1648473000000|2022-03-28 13:10:00|381.32|378.42|382.43|379.53|382.55|379.65|380.94|378.04|626
1648473300000|2022-03-28 13:15:00|382.44|379.54|383.06|380.16|383.16|380.26|382.3|379.4|473
1648473600000|2022-03-28 13:20:00|383.07|380.17|382.33|379.43|383.1|380.2|382.09|379.19|563
1648473900000|2022-03-28 13:25:00|382.32|379.42|383.3|380.4|383.32|380.42|382|379.1|412
1648474200000|2022-03-28 13:30:00|383.28|380.38|384.71|381.81|384.8|381.9|382.73|379.83|706
1648474500000|2022-03-28 13:35:00|384.7|381.8|384.57|381.67|384.98|382.08|384.35|381.45|606
1648474800000|2022-03-28 13:40:00|384.58|381.68|384.51|381.61|385.15|382.25|384.32|381.42|541
1648475100000|2022-03-28 13:45:00|384.5|381.6|383.56|380.66|384.61|381.71|383.37|380.47|616
1648475400000|2022-03-28 13:50:00|383.58|380.68|384.5|381.6|384.73|381.83|383.58|380.68|588
1648475700000|2022-03-28 13:55:00|384.51|381.61|386.97|384.07|386.97|384.07|384.5|381.6|713
1648476000000|2022-03-28 14:00:00|386.98|384.08|384.58|381.68|387.11|384.21|383.75|380.85|652
1648476300000|2022-03-28 14:05:00|384.59|381.69|384.15|381.25|384.72|381.82|383.63|380.73|644
1648476600000|2022-03-28 14:10:00|384.16|381.26|384.65|381.75|384.86|381.96|383.44|380.54|544
1648476900000|2022-03-28 14:15:00|384.66|381.76|383.12|380.22|384.66|381.76|382.89|379.99|698
1648477200000|2022-03-28 14:20:00|383.13|380.23|382.32|379.42|383.18|380.28|380.75|377.85|732
1648477500000|2022-03-28 14:25:00|382.33|379.43|383.85|380.95|384.03|381.13|381.56|378.66|666
1648477800000|2022-03-28 14:30:00|383.83|380.93|383.71|380.81|383.94|381.04|383.3|380.4|436
1648478100000|2022-03-28 14:35:00|383.75|380.85|383.49|380.59|384.2|381.3|383.36|380.46|558
1648478400000|2022-03-28 14:40:00|383.5|380.6|384.61|381.71|384.91|382.01|383.42|380.52|547
1648478700000|2022-03-28 14:45:00|384.66|381.76|384.89|381.99|385.41|382.51|384.32|381.42|606
1648479000000|2022-03-28 14:50:00|384.87|381.97|386|383.1|386.01|383.11|384.8|381.9|576
1648479300000|2022-03-28 14:55:00|386.01|383.11|386.17|383.27|386.19|383.29|385.53|382.63|538
1648479600000|2022-03-28 15:00:00|386.12|383.22|384.54|381.64|386.43|383.53|384.17|381.27|667
1648479900000|2022-03-28 15:05:00|384.56|381.66|384.91|382.01|384.98|382.08|384.16|381.26|465
1648480200000|2022-03-28 15:10:00|384.92|382.02|385.41|382.51|386.24|383.34|384.92|382.02|601
1648480500000|2022-03-28 15:15:00|385.39|382.49|384.87|381.97|385.43|382.53|384.48|381.58|445
1648480800000|2022-03-28 15:20:00|384.85|381.95|385.26|382.36|385.26|382.36|384.2|381.3|485
1648481100000|2022-03-28 15:25:00|385.27|382.37|384.69|381.79|385.52|382.62|384.48|381.58|628
1648481400000|2022-03-28 15:30:00|384.7|381.8|382.1|379.2|384.79|381.89|382.09|379.19|615
1648481700000|2022-03-28 15:35:00|382.09|379.19|381.84|378.94|382.3|379.4|381.36|378.46|662
1648482000000|2022-03-28 15:40:00|381.85|378.95|382.41|379.51|382.56|379.66|381.67|378.77|456
1648482300000|2022-03-28 15:45:00|382.37|379.47|382.31|379.41|382.87|379.97|381.6|378.7|574
1648482600000|2022-03-28 15:50:00|382.3|379.4|381.32|378.42|382.39|379.49|381.3|378.4|376
1648482900000|2022-03-28 15:55:00|381.26|378.36|380.05|377.15|381.3|378.4|379.77|376.87|646
1648483200000|2022-03-28 16:00:00|380.08|377.18|381.48|378.58|382.18|379.28|380|377.1|726
1648483500000|2022-03-28 16:05:00|381.49|378.59|382.34|379.44|382.44|379.54|381.47|378.57|523
1648483800000|2022-03-28 16:10:00|382.33|379.43|382.48|379.58|382.7|379.8|382.33|379.43|291
1648484100000|2022-03-28 16:15:00|382.47|379.57|379.78|376.88|382.93|380.03|379.25|376.35|522
1648484400000|2022-03-28 16:20:00|379.8|376.9|379.82|376.92|380.03|377.13|377.24|374.34|782
1648484700000|2022-03-28 16:25:00|379.83|376.93|378.38|375.48|380.37|377.47|378.29|375.39|728
1648485000000|2022-03-28 16:30:00|378.43|375.53|379.99|377.09|380.59|377.69|377.98|375.08|668
1648485300000|2022-03-28 16:35:00|379.97|377.07|381.27|378.37|381.42|378.52|379.96|377.06|622
1648485600000|2022-03-28 16:40:00|381.29|378.39|380.77|377.87|381.37|378.47|380.68|377.78|605
1648485900000|2022-03-28 16:45:00|380.74|377.84|381.57|378.67|381.66|378.76|380.58|377.68|556
1648486200000|2022-03-28 16:50:00|381.58|378.68|381.71|378.81|381.89|378.99|381.45|378.55|390
1648486500000|2022-03-28 16:55:00|381.7|378.8|381.15|378.25|381.78|378.88|381|378.1|594
1648486800000|2022-03-28 17:00:00|381.16|378.26|380.3|377.4|381.21|378.31|379.53|376.63|666
1648487100000|2022-03-28 17:05:00|380.27|377.37|379.42|376.52|380.47|377.57|379.37|376.47|537
1648487400000|2022-03-28 17:10:00|379.43|376.53|378.21|375.31|379.47|376.57|377.99|375.09|685
1648487700000|2022-03-28 17:15:00|378.2|375.3|378.61|375.71|378.65|375.75|377.82|374.92|578
1648488000000|2022-03-28 17:20:00|378.63|375.73|378.68|375.78|379.01|376.11|378.24|375.34|567
1648488300000|2022-03-28 17:25:00|378.69|375.79|379.65|376.75|379.76|376.86|378.54|375.64|519
1648488600000|2022-03-28 17:30:00|379.69|376.79|379.47|376.57|379.69|376.79|378.96|376.06|468
1648488900000|2022-03-28 17:35:00|379.48|376.58|380.07|377.17|380.5|377.6|379.3|376.4|475
1648489200000|2022-03-28 17:40:00|380.11|377.21|380.14|377.24|380.24|377.34|379.85|376.95|357
1648489500000|2022-03-28 17:45:00|380.15|377.25|379.69|376.79|380.63|377.73|379.69|376.79|425
1648489800000|2022-03-28 17:50:00|379.68|376.78|380.37|377.47|380.58|377.68|379.57|376.67|441
1648490100000|2022-03-28 17:55:00|380.38|377.48|379.81|376.91|380.4|377.5|379.71|376.81|454
1648490400000|2022-03-28 18:00:00|379.75|376.85|380.08|377.18|380.2|377.3|379.52|376.62|593
1648490700000|2022-03-28 18:05:00|380.07|377.17|379.71|376.81|380.08|377.18|379.64|376.74|424
1648491000000|2022-03-28 18:10:00|379.72|376.82|379.49|376.59|379.93|377.03|379.18|376.28|583
1648491300000|2022-03-28 18:15:00|379.5|376.6|382.63|379.73|382.77|379.87|379.45|376.55|678
1648491600000|2022-03-28 18:20:00|382.64|379.74|382.61|379.71|383.92|381.02|382.34|379.44|632
1648491900000|2022-03-28 18:25:00|382.58|379.68|383.52|380.62|383.54|380.64|382.04|379.14|638
1648492200000|2022-03-28 18:30:00|383.51|380.61|383.34|380.44|383.59|380.69|382.72|379.82|570
1648492500000|2022-03-28 18:35:00|383.33|380.43|384.17|381.27|384.3|381.4|383.17|380.27|584
1648492800000|2022-03-28 18:40:00|384.18|381.28|384.34|381.44|384.56|381.66|383.75|380.85|527
1648493100000|2022-03-28 18:45:00|384.35|381.45|384.72|381.82|384.94|382.04|384.14|381.24|799
1648493400000|2022-03-28 18:50:00|384.71|381.81|383.94|381.04|385|382.1|383.94|381.04|779
1648493700000|2022-03-28 18:55:00|383.95|381.05|384.3|381.4|384.66|381.76|383.54|380.64|610
1648494000000|2022-03-28 19:00:00|384.35|381.45|382.65|379.75|384.49|381.59|382.59|379.69|613
1648494300000|2022-03-28 19:05:00|382.67|379.77|383.13|380.23|383.22|380.32|382.61|379.71|382
1648494600000|2022-03-28 19:10:00|383.14|380.24|383.17|380.27|383.33|380.43|382.85|379.95|352
1648494900000|2022-03-28 19:15:00|383.22|380.32|383.62|380.72|383.71|380.81|383.01|380.11|322
1648495200000|2022-03-28 19:20:00|383.61|380.71|384|381.1|384.4|381.5|383.53|380.63|463
1648495500000|2022-03-28 19:25:00|384.02|381.12|384.54|381.64|384.56|381.66|384.02|381.12|341
1648495800000|2022-03-28 19:30:00|384.55|381.65|384.88|381.98|385.03|382.13|384.55|381.65|487
1648496100000|2022-03-28 19:35:00|384.86|381.96|384.15|381.25|384.89|381.99|384.06|381.16|504
1648496400000|2022-03-28 19:40:00|384.16|381.26|383.27|380.37|384.22|381.32|383.03|380.13|512
1648496700000|2022-03-28 19:45:00|383.28|380.38|383.88|380.98|383.88|380.98|382.98|380.08|598
1648497000000|2022-03-28 19:50:00|383.84|380.94|382.18|379.28|383.84|380.94|380.93|378.03|760
1648497300000|2022-03-28 19:55:00|382.19|379.29|382.19|379.29|382.23|379.33|381.48|378.58|699
1648497600000|2022-03-28 20:00:00|382.18|379.28|382.08|379.18|382.86|379.96|381.68|378.78|604
1648497900000|2022-03-28 20:05:00|382.09|379.19|381.34|378.44|382.12|379.22|381.1|378.2|378
1648498200000|2022-03-28 20:10:00|381.35|378.45|381.01|378.11|381.39|378.49|380.95|378.05|406
1648498500000|2022-03-28 20:15:00|381|378.1|381.2|378.3|381.45|378.55|380.84|377.94|417
1648498800000|2022-03-28 20:20:00|381.19|378.29|382.36|379.46|382.55|379.65|381.09|378.19|404
1648499100000|2022-03-28 20:25:00|382.37|379.47|381.81|378.91|382.47|379.57|381.79|378.89|334
1648499400000|2022-03-28 20:30:00|381.8|378.9|382.26|379.36|382.61|379.71|381.77|378.87|293
1648499700000|2022-03-28 20:35:00|382.27|379.37|382.25|379.35|382.47|379.57|382.11|379.21|307
1648500000000|2022-03-28 20:40:00|382.27|379.37|381.93|379.03|382.42|379.52|381.83|378.93|327
1648500300000|2022-03-28 20:45:00|381.94|379.04|382.94|380.04|383.08|380.18|381.93|379.03|251
1648500600000|2022-03-28 20:50:00|382.93|380.03|383.47|380.57|383.47|380.57|382.79|379.89|310
1648500900000|2022-03-28 20:55:00|383.46|380.56|384.67|381.77|384.95|382.05|383.46|380.56|464
1648501200000|2022-03-28 21:00:00|384.66|381.76|384.73|381.83|385.13|382.23|384.65|381.75|335
1648501500000|2022-03-28 21:05:00|384.74|381.84|384.95|382.05|385.18|382.28|384.62|381.72|301
1648501800000|2022-03-28 21:10:00|384.98|382.08|384.45|381.55|384.98|382.08|384.42|381.52|303
1648502100000|2022-03-28 21:15:00|384.43|381.53|383.75|380.85|384.78|381.88|383.55|380.65|303
1648502400000|2022-03-28 21:20:00|383.74|380.84|383.05|380.15|383.74|380.84|383.02|380.12|322
1648502700000|2022-03-28 21:25:00|383.04|380.14|382.28|379.38|383.06|380.16|382.15|379.25|377
1648503000000|2022-03-28 21:30:00|382.2|379.3|380.39|377.49|382.31|379.41|380.39|377.49|447
1648503300000|2022-03-28 21:35:00|380.38|377.48|376.84|373.94|380.49|377.59|375.13|372.23|621
1648503600000|2022-03-28 21:40:00|376.9|374|377.59|374.69|378.09|375.19|375.96|373.06|735
1648503900000|2022-03-28 21:45:00|377.61|374.71|376.61|373.71|377.74|374.84|375.35|372.45|742
1648504200000|2022-03-28 21:50:00|376.64|373.74|378.94|376.04|379|376.1|376.59|373.69|674
1648504500000|2022-03-28 21:55:00|379.04|376.14|380.37|377.47|380.51|377.61|379.01|376.11|477
1648504800000|2022-03-28 22:00:00|380.36|377.46|379.08|376.18|380.47|377.57|378.05|375.15|715
1648505100000|2022-03-28 22:05:00|379.07|376.17|380.59|377.69|380.85|377.95|379.07|376.17|459
1648505400000|2022-03-28 22:10:00|380.61|377.71|380.54|377.64|380.94|378.04|379.92|377.02|405
1648505700000|2022-03-28 22:15:00|380.5|377.6|381.36|378.46|381.5|378.6|380.19|377.29|596
1648506000000|2022-03-28 22:20:00|381.37|378.47|381.1|378.2|381.94|379.04|380.44|377.54|671
1648506300000|2022-03-28 22:25:00|381.11|378.21|380.84|377.94|381.2|378.3|379.99|377.09|667
1648506600000|2022-03-28 22:30:00|380.89|377.99|380.34|377.44|381.11|378.21|379.98|377.08|658
1648506900000|2022-03-28 22:35:00|380.33|377.43|381.29|378.39|381.32|378.42|380.18|377.28|676
1648507200000|2022-03-28 22:40:00|381.3|378.4|380.61|377.71|381.35|378.45|380.33|377.43|643
1648507500000|2022-03-28 22:45:00|380.64|377.74|378.66|375.76|381.07|378.17|378.61|375.71|827
1648507800000|2022-03-28 22:50:00|378.67|375.77|378.05|375.15|379.51|376.61|378.01|375.11|707
1648508100000|2022-03-28 22:55:00|378.09|375.19|376.85|373.95|378.25|375.35|376.34|373.44|658
1648508400000|2022-03-28 23:00:00|376.8|373.9|378.11|375.21|378.39|375.49|376.33|373.43|747
1648508700000|2022-03-28 23:05:00|378.13|375.23|377.09|374.19|378.62|375.72|376.94|374.04|648
1648509000000|2022-03-28 23:10:00|377.1|374.2|375.44|372.54|377.19|374.29|375.16|372.26|689
1648509300000|2022-03-28 23:15:00|375.45|372.55|372.7|369.8|375.78|372.88|372.53|369.63|762
1648509600000|2022-03-28 23:20:00|372.71|369.81|372.36|369.46|373.91|371.01|372.1|369.2|897
1648509900000|2022-03-28 23:25:00|372.37|369.47|373.53|370.63|374.17|371.27|372.37|369.47|852
1648510200000|2022-03-28 23:30:00|373.51|370.61|373.32|370.42|373.75|370.85|371.01|368.11|851
1648510500000|2022-03-28 23:35:00|373.26|370.36|372.94|370.04|373.48|370.58|371.87|368.97|844
1648510800000|2022-03-28 23:40:00|372.93|370.03|373.39|370.49|373.49|370.59|372.47|369.57|762
1648511100000|2022-03-28 23:45:00|373.41|370.51|372.26|369.36|373.41|370.51|371.92|369.02|797
1648511400000|2022-03-28 23:50:00|372.31|369.41|367.14|364.24|372.44|369.54|365.5|362.6|876
1648511700000|2022-03-28 23:55:00|367.17|364.27|369.84|366.94|370.66|367.76|367.11|364.21|914
1648512000000|2022-03-29 00:00:00|369.88|366.98|371.32|368.42|372.04|369.14|368.83|365.93|939
1648512300000|2022-03-29 00:05:00|371.35|368.45|372.22|369.32|372.35|369.45|370.43|367.53|885
1648512600000|2022-03-29 00:10:00|372.18|369.28|371.4|368.5|372.29|369.39|371.03|368.13|679
1648512900000|2022-03-29 00:15:00|371.39|368.49|370.84|367.94|372.23|369.33|370.49|367.59|763
1648513200000|2022-03-29 00:20:00|370.8|367.9|371.93|369.03|372.05|369.15|370.12|367.22|703
1648513500000|2022-03-29 00:25:00|371.89|368.99|372.79|369.89|373.14|370.24|371.73|368.83|665
1648513800000|2022-03-29 00:30:00|372.78|369.88|372.7|369.8|373.07|370.17|372.39|369.49|521
1648514100000|2022-03-29 00:35:00|372.69|369.79|373|370.1|373.12|370.22|372.62|369.72|542
1648514400000|2022-03-29 00:40:00|373.01|370.11|372.92|370.02|373.1|370.2|372|369.1|578
1648514700000|2022-03-29 00:45:00|372.93|370.03|373.22|370.32|373.59|370.69|372.9|370|646
1648515000000|2022-03-29 00:50:00|373.23|370.33|372.18|369.28|373.23|370.33|372.09|369.19|603
1648515300000|2022-03-29 00:55:00|372.15|369.25|372.21|369.31|372.46|369.56|371.96|369.06|592
1648515600000|2022-03-29 01:00:00|372.18|369.28|371.9|369|372.45|369.55|371.8|368.9|560
1648515900000|2022-03-29 01:05:00|371.91|369.01|372.6|369.7|372.85|369.95|371.88|368.98|518
1648516200000|2022-03-29 01:10:00|372.61|369.71|373.7|370.8|373.77|370.87|372.34|369.44|463
1648516500000|2022-03-29 01:15:00|373.69|370.79|372.25|369.35|373.76|370.86|372.23|369.33|311
1648516800000|2022-03-29 01:20:00|372.24|369.34|372.65|369.75|372.71|369.81|372.06|369.16|417
1648517100000|2022-03-29 01:25:00|372.64|369.74|372.52|369.62|372.86|369.96|372.26|369.36|447
1648517400000|2022-03-29 01:30:00|372.55|369.65|373.51|370.61|373.52|370.62|372.13|369.23|513
1648517700000|2022-03-29 01:35:00|373.52|370.62|374.44|371.54|374.47|371.57|373.5|370.6|594
1648518000000|2022-03-29 01:40:00|374.43|371.53|374.54|371.64|375.43|372.53|373.44|370.54|624
1648518300000|2022-03-29 01:45:00|374.53|371.63|375.47|372.57|375.77|372.87|374.53|371.63|584
1648518600000|2022-03-29 01:50:00|375.46|372.56|375.74|372.84|375.96|373.06|375.46|372.56|485
1648518900000|2022-03-29 01:55:00|375.75|372.85|376.02|373.12|376.03|373.13|375.4|372.5|425
1648519200000|2022-03-29 02:00:00|376.03|373.13|375.34|372.44|376.23|373.33|375.27|372.37|596
1648519500000|2022-03-29 02:05:00|375.33|372.43|375.27|372.37|375.68|372.78|375.09|372.19|540
1648519800000|2022-03-29 02:10:00|375.33|372.43|374.45|371.55|375.41|372.51|374.42|371.52|569
1648520100000|2022-03-29 02:15:00|374.46|371.56|374.65|371.75|374.85|371.95|373.8|370.9|720
1648520400000|2022-03-29 02:20:00|374.61|371.71|374.77|371.87|374.88|371.98|374.57|371.67|586
1648520700000|2022-03-29 02:25:00|374.78|371.88|374.88|371.98|375.2|372.3|374.61|371.71|564
1648521000000|2022-03-29 02:30:00|374.89|371.99|374.86|371.96|375.36|372.46|374.02|371.12|754
1648521300000|2022-03-29 02:35:00|374.85|371.95|374.5|371.6|374.85|371.95|374.07|371.17|565
1648521600000|2022-03-29 02:40:00|374.49|371.59|373.82|370.92|374.54|371.64|373.67|370.77|462
1648521900000|2022-03-29 02:45:00|373.81|370.91|374.62|371.72|375.06|372.16|373.15|370.25|643
1648522200000|2022-03-29 02:50:00|374.63|371.73|373.67|370.77|374.91|372.01|372.95|370.05|659
1648522500000|2022-03-29 02:55:00|373.65|370.75|373.02|370.12|373.9|371|372.92|370.02|511
1648522800000|2022-03-29 03:00:00|373.01|370.11|373.42|370.52|373.45|370.55|372.92|370.02|486
1648523100000|2022-03-29 03:05:00|373.46|370.56|373.11|370.21|373.72|370.82|373.11|370.21|349
1648523400000|2022-03-29 03:10:00|373.13|370.23|372.91|370.01|373.38|370.48|372.87|369.97|393
1648523700000|2022-03-29 03:15:00|372.9|370|372.69|369.79|373.01|370.11|372.31|369.41|469
1648524000000|2022-03-29 03:20:00|372.7|369.8|373.09|370.19|373.43|370.53|372.7|369.8|529
1648524300000|2022-03-29 03:25:00|373.06|370.16|373.1|370.2|373.59|370.69|372.82|369.92|558
1648524600000|2022-03-29 03:30:00|373.11|370.21|373.96|371.06|374.65|371.75|372.81|369.91|589
1648524900000|2022-03-29 03:35:00|373.95|371.05|373.7|370.8|373.99|371.09|373.69|370.79|471
1648525200000|2022-03-29 03:40:00|373.74|370.84|374.21|371.31|374.42|371.52|373.55|370.65|505
1648525500000|2022-03-29 03:45:00|374.2|371.3|373.42|370.52|374.24|371.34|373.37|370.47|469
1648525800000|2022-03-29 03:50:00|373.44|370.54|373.3|370.4|373.72|370.82|373.11|370.21|540
1648526100000|2022-03-29 03:55:00|373.32|370.42|373.35|370.45|373.59|370.69|373.15|370.25|532
1648526400000|2022-03-29 04:00:00|373.37|370.47|373.85|370.95|373.99|371.09|373.24|370.34|532
1648526700000|2022-03-29 04:05:00|373.86|370.96|373.35|370.45|373.86|370.96|373.26|370.36|452
1648527000000|2022-03-29 04:10:00|373.36|370.46|374.05|371.15|374.07|371.17|373.31|370.41|540
1648527300000|2022-03-29 04:15:00|374.06|371.16|375.3|372.4|375.37|372.47|373.98|371.08|628
1648527600000|2022-03-29 04:20:00|375.29|372.39|375.81|372.91|375.93|373.03|375.29|372.39|676
1648527900000|2022-03-29 04:25:00|375.82|372.92|375.89|372.99|376.19|373.29|375.57|372.67|593
1648528200000|2022-03-29 04:30:00|375.85|372.95|375.81|372.91|376.43|373.53|375.61|372.71|540
1648528500000|2022-03-29 04:35:00|375.83|372.93|375.79|372.89|376.24|373.34|375.69|372.79|522
1648528800000|2022-03-29 04:40:00|375.8|372.9|375.84|372.94|375.94|373.04|375.59|372.69|452
1648529100000|2022-03-29 04:45:00|375.83|372.93|376.18|373.28|376.29|373.39|375.69|372.79|539
1648529400000|2022-03-29 04:50:00|376.1|373.2|375.8|372.9|376.19|373.29|375.44|372.54|439
1648529700000|2022-03-29 04:55:00|375.81|372.91|375.94|373.04|376.2|373.3|375.68|372.78|501
1648530000000|2022-03-29 05:00:00|375.92|373.02|376.33|373.43|376.4|373.5|375.92|373.02|512
1648530300000|2022-03-29 05:05:00|376.35|373.45|376.21|373.31|376.49|373.59|376.11|373.21|348
1648530600000|2022-03-29 05:10:00|376.22|373.32|375.89|372.99|376.22|373.32|375.68|372.78|482
1648530900000|2022-03-29 05:15:00|375.88|372.98|375.99|373.09|376.15|373.25|375.87|372.97|478
1648531200000|2022-03-29 05:20:00|376|373.1|375.97|373.07|376.22|373.32|375.87|372.97|436
1648531500000|2022-03-29 05:25:00|375.96|373.06|376.35|373.45|376.5|373.6|375.96|373.06|361
1648531800000|2022-03-29 05:30:00|376.34|373.44|376.56|373.66|376.66|373.76|376.2|373.3|550
1648532100000|2022-03-29 05:35:00|376.58|373.68|376.69|373.79|376.87|373.97|376.48|373.58|503
1648532400000|2022-03-29 05:40:00|376.71|373.81|376.94|374.04|376.94|374.04|376.32|373.42|462
1648532700000|2022-03-29 05:45:00|376.95|374.05|376.73|373.83|377.29|374.39|376.43|373.53|635
1648533000000|2022-03-29 05:50:00|376.74|373.84|376.92|374.02|376.96|374.06|376.52|373.62|425
1648533300000|2022-03-29 05:55:00|376.89|373.99|376.71|373.81|377.08|374.18|376.59|373.69|437
1648533600000|2022-03-29 06:00:00|376.72|373.82|376.07|373.17|376.78|373.88|375.92|373.02|443
1648533900000|2022-03-29 06:05:00|376.03|373.13|376.46|373.56|376.62|373.72|376.03|373.13|470
1648534200000|2022-03-29 06:10:00|376.47|373.57|376.69|373.79|376.85|373.95|376.47|373.57|352
1648534500000|2022-03-29 06:15:00|376.71|373.81|377.79|374.89|377.85|374.95|376.6|373.7|458
1648534800000|2022-03-29 06:20:00|377.8|374.9|378.11|375.21|378.3|375.4|377.74|374.84|499
1648535100000|2022-03-29 06:25:00|378.1|375.2|378.09|375.19|378.46|375.56|378.02|375.12|466
1648535400000|2022-03-29 06:30:00|378.08|375.18|378.18|375.28|378.51|375.61|378.02|375.12|532
1648535700000|2022-03-29 06:35:00|378.19|375.29|377.64|374.74|378.25|375.35|377.54|374.64|676
1648536000000|2022-03-29 06:40:00|377.65|374.75|377.68|374.78|377.85|374.95|377.36|374.46|679
1648536300000|2022-03-29 06:45:00|377.7|374.8|377.39|374.49|377.95|375.05|377.23|374.33|559
1648536600000|2022-03-29 06:50:00|377.4|374.5|377.37|374.47|377.79|374.89|377.23|374.33|501
1648536900000|2022-03-29 06:55:00|377.42|374.52|377.67|374.77|377.97|375.07|377.32|374.42|415
1648537200000|2022-03-29 07:00:00|377.63|374.73|377|374.1|377.67|374.77|376.93|374.03|535
1648537500000|2022-03-29 07:05:00|376.99|374.09|374.94|372.04|377.05|374.15|374.92|372.02|483
1648537800000|2022-03-29 07:10:00|374.93|372.03|375.33|372.43|375.49|372.59|374.71|371.81|708
1648538100000|2022-03-29 07:15:00|375.34|372.44|376.31|373.41|376.38|373.48|375.32|372.42|632
1648538400000|2022-03-29 07:20:00|376.34|373.44|376.25|373.35|376.55|373.65|376.2|373.3|535
1648538700000|2022-03-29 07:25:00|376.24|373.34|376.73|373.83|376.87|373.97|376.24|373.34|469
1648539000000|2022-03-29 07:30:00|376.77|373.87|376.26|373.36|377|374.1|376.19|373.29|438
1648539300000|2022-03-29 07:35:00|376.27|373.37|376.31|373.41|376.48|373.58|375.99|373.09|369
1648539600000|2022-03-29 07:40:00|376.3|373.4|376.25|373.35|376.46|373.56|376.08|373.18|389
1648539900000|2022-03-29 07:45:00|376.22|373.32|375.63|372.73|376.23|373.33|375.54|372.64|414
1648540200000|2022-03-29 07:50:00|375.62|372.72|375.71|372.81|375.85|372.95|375.57|372.67|476
1648540500000|2022-03-29 07:55:00|375.74|372.84|375.53|372.63|375.91|373.01|375.4|372.5|470
1648540800000|2022-03-29 08:00:00|375.52|372.62|376.13|373.23|376.26|373.36|375.44|372.54|503
1648541100000|2022-03-29 08:05:00|376.12|373.22|376.91|374.01|376.95|374.05|375.71|372.81|623
1648541400000|2022-03-29 08:10:00|376.92|374.02|377.6|374.7|377.63|374.73|376.8|373.9|574
1648541700000|2022-03-29 08:15:00|377.61|374.71|377.24|374.34|378.18|375.28|377.18|374.28|648
1648542000000|2022-03-29 08:20:00|377.23|374.33|377.43|374.53|377.89|374.99|377.22|374.32|494
1648542300000|2022-03-29 08:25:00|377.45|374.55|377.41|374.51|377.6|374.7|377.12|374.22|483
1648542600000|2022-03-29 08:30:00|377.42|374.52|376.63|373.73|377.5|374.6|376.5|373.6|434
1648542900000|2022-03-29 08:35:00|376.62|373.72|377.64|374.74|377.82|374.92|376.38|373.48|529
1648543200000|2022-03-29 08:40:00|377.6|374.7|377.83|374.93|378.21|375.31|377.58|374.68|479
1648543500000|2022-03-29 08:45:00|377.82|374.92|377.77|374.87|378|375.1|377.58|374.68|454
1648543800000|2022-03-29 08:50:00|377.76|374.86|377.61|374.71|377.98|375.08|377.61|374.71|455
1648544100000|2022-03-29 08:55:00|377.6|374.7|377.47|374.57|377.63|374.73|377.13|374.23|401
1648544400000|2022-03-29 09:00:00|377.42|374.52|378.15|375.25|378.16|375.26|377.13|374.23|368
1648544700000|2022-03-29 09:05:00|378.16|375.26|378.4|375.5|378.59|375.69|377.88|374.98|431
1648545000000|2022-03-29 09:10:00|378.39|375.49|378.33|375.43|378.78|375.88|378.15|375.25|434
1648545300000|2022-03-29 09:15:00|378.34|375.44|378.54|375.64|378.7|375.8|377.97|375.07|554
1648545600000|2022-03-29 09:20:00|378.52|375.62|377.65|374.75|378.54|375.64|377.55|374.65|440
1648545900000|2022-03-29 09:25:00|377.64|374.74|376.18|373.28|377.72|374.82|376.17|373.27|430
1648546200000|2022-03-29 09:30:00|376.14|373.24|375.76|372.86|376.49|373.59|375.21|372.31|531
1648546500000|2022-03-29 09:35:00|375.75|372.85|376.36|373.46|376.36|373.46|375.39|372.49|491
1648546800000|2022-03-29 09:40:00|376.38|373.48|376.91|374.01|376.92|374.02|376.07|373.17|502
1648547100000|2022-03-29 09:45:00|376.92|374.02|377.16|374.26|377.76|374.86|376.91|374.01|599
1648547400000|2022-03-29 09:50:00|377.14|374.24|377.05|374.15|377.42|374.52|376.82|373.92|479
1648547700000|2022-03-29 09:55:00|377.06|374.16|376.92|374.02|377.12|374.22|376.52|373.62|418
1648548000000|2022-03-29 10:00:00|376.93|374.03|377.21|374.31|377.26|374.36|376.5|373.6|445
1648548300000|2022-03-29 10:05:00|377.18|374.28|377.02|374.12|377.4|374.5|377.02|374.12|420
1648548600000|2022-03-29 10:10:00|377.03|374.13|376.31|373.41|377.05|374.15|376.04|373.14|352
1648548900000|2022-03-29 10:15:00|376.27|373.37|376.17|373.27|376.57|373.67|375.91|373.01|501
1648549200000|2022-03-29 10:20:00|376.18|373.28|376.03|373.13|376.18|373.28|375.57|372.67|386
1648549500000|2022-03-29 10:25:00|376|373.1|376.23|373.33|376.35|373.45|375.95|373.05|338
1648549800000|2022-03-29 10:30:00|376.24|373.34|376.02|373.12|376.27|373.37|375.87|372.97|535
1648550100000|2022-03-29 10:35:00|376.04|373.14|376.31|373.41|376.38|373.48|375.9|373|433
1648550400000|2022-03-29 10:40:00|376.3|373.4|376.31|373.41|376.45|373.55|376.17|373.27|390
1648550700000|2022-03-29 10:45:00|376.34|373.44|376.52|373.62|376.68|373.78|376.34|373.44|441
1648551000000|2022-03-29 10:50:00|376.53|373.63|376.45|373.55|376.68|373.78|376.36|373.46|435
1648551300000|2022-03-29 10:55:00|376.39|373.49|376.47|373.57|376.64|373.74|376.32|373.42|359
1648551600000|2022-03-29 11:00:00|376.48|373.58|376.81|373.91|376.85|373.95|376.15|373.25|433
1648551900000|2022-03-29 11:05:00|376.8|373.9|376.42|373.52|376.84|373.94|376.37|373.47|315
1648552200000|2022-03-29 11:10:00|376.4|373.5|377.07|374.17|377.1|374.2|376.39|373.49|621
1648552500000|2022-03-29 11:15:00|377.09|374.19|378.12|375.22|378.17|375.27|376.86|373.96|546
1648552800000|2022-03-29 11:20:00|378.14|375.24|378.68|375.78|378.74|375.84|377.9|375|591
1648553100000|2022-03-29 11:25:00|378.67|375.77|378.93|376.03|379.44|376.54|378.65|375.75|522
1648553400000|2022-03-29 11:30:00|378.89|375.99|377.68|374.78|379.4|376.5|377.07|374.17|618
1648553700000|2022-03-29 11:35:00|377.69|374.79|378.46|375.56|378.49|375.59|377.48|374.58|541
1648554000000|2022-03-29 11:40:00|378.43|375.53|380.43|377.53|380.51|377.61|378.06|375.16|719
1648554300000|2022-03-29 11:45:00|380.44|377.54|380.22|377.32|380.61|377.71|379.65|376.75|757
1648554600000|2022-03-29 11:50:00|380.23|377.33|380.66|377.76|380.67|377.77|379.84|376.94|675
1648554900000|2022-03-29 11:55:00|380.65|377.75|381.91|379.01|382.05|379.15|380.48|377.58|631
1648555200000|2022-03-29 12:00:00|381.92|379.02|381.99|379.09|382.31|379.41|381.65|378.75|528
1648555500000|2022-03-29 12:05:00|381.98|379.08|382.36|379.46|382.5|379.6|381.76|378.86|474
1648555800000|2022-03-29 12:10:00|382.37|379.47|382.36|379.46|382.87|379.97|382.02|379.12|594
1648556100000|2022-03-29 12:15:00|382.37|379.47|380.27|377.37|382.45|379.55|380.24|377.34|790
1648556400000|2022-03-29 12:20:00|380.26|377.36|380.74|377.84|381.03|378.13|380.26|377.36|712
1648556700000|2022-03-29 12:25:00|380.72|377.82|380.73|377.83|381.16|378.26|380.51|377.61|754
1648557000000|2022-03-29 12:30:00|380.75|377.85|381.02|378.12|381.65|378.75|380.7|377.8|697
1648557300000|2022-03-29 12:35:00|381.03|378.13|381.46|378.56|381.56|378.66|380.88|377.98|714
1648557600000|2022-03-29 12:40:00|381.49|378.59|382.39|379.49|382.54|379.64|381.45|378.55|705
1648557900000|2022-03-29 12:45:00|382.38|379.48|380.69|377.79|382.89|379.99|380.57|377.67|705
1648558200000|2022-03-29 12:50:00|380.7|377.8|380.49|377.59|380.93|378.03|379.65|376.75|654
1648558500000|2022-03-29 12:55:00|380.47|377.57|381.87|378.97|382.58|379.68|380.43|377.53|733
1648558800000|2022-03-29 13:00:00|381.86|378.96|381.6|378.7|382.16|379.26|379.89|376.99|818
1648559100000|2022-03-29 13:05:00|381.61|378.71|388.68|385.78|388.87|385.97|381.6|378.7|825
1648559400000|2022-03-29 13:10:00|388.69|385.79|384|381.1|388.8|385.9|382.53|379.63|891
1648559700000|2022-03-29 13:15:00|383.99|381.09|384.67|381.77|384.67|381.77|381.29|378.39|824
1648560000000|2022-03-29 13:20:00|384.71|381.81|384.45|381.55|385.88|382.98|384.28|381.38|841
1648560300000|2022-03-29 13:25:00|384.44|381.54|384.41|381.51|384.9|382|383.24|380.34|609
1648560600000|2022-03-29 13:30:00|384.43|381.53|384.46|381.56|385.03|382.13|383.73|380.83|648
1648560900000|2022-03-29 13:35:00|384.45|381.55|383.55|380.65|385.05|382.15|383.3|380.4|611
1648561200000|2022-03-29 13:40:00|383.58|380.68|382.7|379.8|383.95|381.05|382.61|379.71|619
1648561500000|2022-03-29 13:45:00|382.68|379.78|379.52|376.62|383.13|380.23|379.52|376.62|637
1648561800000|2022-03-29 13:50:00|379.51|376.61|380.01|377.11|380.3|377.4|379.1|376.2|544
1648562100000|2022-03-29 13:55:00|380.02|377.12|381.53|378.63|382.17|379.27|380.02|377.12|461
1648562400000|2022-03-29 14:00:00|381.55|378.65|381.51|378.61|382.29|379.39|381.39|378.49|497
1648562700000|2022-03-29 14:05:00|381.55|378.65|381.32|378.42|381.84|378.94|380.63|377.73|500
1648563000000|2022-03-29 14:10:00|381.33|378.43|380.31|377.41|381.83|378.93|380.02|377.12|430
1648563300000|2022-03-29 14:15:00|380.3|377.4|380.89|377.99|381.08|378.18|380.06|377.16|484
1648563600000|2022-03-29 14:20:00|380.88|377.98|381.15|378.25|381.24|378.34|380.76|377.86|384
1648563900000|2022-03-29 14:25:00|381.16|378.26|381.68|378.78|381.78|378.88|380.72|377.82|369
1648564200000|2022-03-29 14:30:00|381.69|378.79|381.72|378.82|382.19|379.29|381.35|378.45|468
1648564500000|2022-03-29 14:35:00|381.71|378.81|380.43|377.53|382.13|379.23|380.3|377.4|554
1648564800000|2022-03-29 14:40:00|380.42|377.52|379.98|377.08|380.97|378.07|379.33|376.43|609
1648565100000|2022-03-29 14:45:00|380.05|377.15|380.48|377.58|380.64|377.74|379.96|377.06|440
1648565400000|2022-03-29 14:50:00|380.46|377.56|380.78|377.88|380.9|378|380.46|377.56|416
1648565700000|2022-03-29 14:55:00|380.76|377.86|380.33|377.43|380.86|377.96|379.78|376.88|417
1648566000000|2022-03-29 15:00:00|380.31|377.41|380.26|377.36|380.64|377.74|379.6|376.7|479
1648566300000|2022-03-29 15:05:00|380.27|377.37|379.73|376.83|380.28|377.38|378.98|376.08|542
1648566600000|2022-03-29 15:10:00|379.74|376.84|380.69|377.79|380.76|377.86|379.63|376.73|314
1648566900000|2022-03-29 15:15:00|380.7|377.8|381.41|378.51|381.6|378.7|380.31|377.41|482
1648567200000|2022-03-29 15:20:00|381.4|378.5|381.04|378.14|381.71|378.81|381.03|378.13|495
1648567500000|2022-03-29 15:25:00|381.03|378.13|380.82|377.92|381.2|378.3|380.69|377.79|394
1648567800000|2022-03-29 15:30:00|380.84|377.94|380.89|377.99|381.33|378.43|380.72|377.82|446
1648568100000|2022-03-29 15:35:00|380.88|377.98|378.13|375.23|380.88|377.98|378.12|375.22|480
1648568400000|2022-03-29 15:40:00|378.14|375.24|377.62|374.72|378.62|375.72|377.39|374.49|656
1648568700000|2022-03-29 15:45:00|377.53|374.63|374.72|371.82|378.38|375.48|373.95|371.05|811
1648569000000|2022-03-29 15:50:00|374.73|371.83|375.32|372.42|375.6|372.7|373.42|370.52|771
1648569300000|2022-03-29 15:55:00|375.33|372.43|374.44|371.54|375.65|372.75|374.22|371.32|677
1648569600000|2022-03-29 16:00:00|374.45|371.55|373.43|370.53|374.98|372.08|372.14|369.24|714
1648569900000|2022-03-29 16:05:00|373.42|370.52|372.25|369.35|374.19|371.29|372.05|369.15|764
1648570200000|2022-03-29 16:10:00|372.24|369.34|369.29|366.39|372.5|369.6|369.08|366.18|776
1648570500000|2022-03-29 16:15:00|369.38|366.48|372.56|369.66|372.73|369.83|369.18|366.28|778
1648570800000|2022-03-29 16:20:00|372.55|369.65|372.22|369.32|373.45|370.55|372.19|369.29|637
1648571100000|2022-03-29 16:25:00|372.23|369.33|372.89|369.99|372.89|369.99|371.62|368.72|668
1648571400000|2022-03-29 16:30:00|372.88|369.98|371.39|368.49|372.88|369.98|371.39|368.49|705
1648571700000|2022-03-29 16:35:00|371.38|368.48|373.53|370.63|374.17|371.27|371.24|368.34|654
1648572000000|2022-03-29 16:40:00|373.51|370.61|375.09|372.19|375.19|372.29|373.51|370.61|659
1648572300000|2022-03-29 16:45:00|375.1|372.2|374.4|371.5|375.16|372.26|374.29|371.39|630
1648572600000|2022-03-29 16:50:00|374.39|371.49|374.01|371.11|374.79|371.89|373.87|370.97|668
1648572900000|2022-03-29 16:55:00|374.02|371.12|374.9|372|375.05|372.15|373.98|371.08|581
1648573200000|2022-03-29 17:00:00|374.88|371.98|373.5|370.6|374.9|372|373.49|370.59|634
1648573500000|2022-03-29 17:05:00|373.49|370.59|372.89|369.99|373.87|370.97|372.79|369.89|482
1648573800000|2022-03-29 17:10:00|372.88|369.98|373.06|370.16|373.55|370.65|372.86|369.96|636
1648574100000|2022-03-29 17:15:00|373.07|370.17|370.17|367.27|373.21|370.31|369.49|366.59|729
1648574400000|2022-03-29 17:20:00|370.16|367.26|369.99|367.09|370.34|367.44|368.79|365.89|679
1648574700000|2022-03-29 17:25:00|369.98|367.08|370.08|367.18|370.62|367.72|369.97|367.07|550
1648575000000|2022-03-29 17:30:00|370.09|367.19|371.2|368.3|371.75|368.85|369.7|366.8|708
1648575300000|2022-03-29 17:35:00|371.19|368.29|370.86|367.96|371.45|368.55|370.62|367.72|541
1648575600000|2022-03-29 17:40:00|370.88|367.98|371.55|368.65|371.59|368.69|370.69|367.79|521
1648575900000|2022-03-29 17:45:00|371.54|368.64|372.04|369.14|372.07|369.17|371.04|368.14|490
1648576200000|2022-03-29 17:50:00|372.05|369.15|373.2|370.3|373.29|370.39|371.95|369.05|456
1648576500000|2022-03-29 17:55:00|373.21|370.31|372.95|370.05|373.32|370.42|372.64|369.74|444
1648576800000|2022-03-29 18:00:00|372.94|370.04|373.52|370.62|373.53|370.63|372.51|369.61|551
1648577100000|2022-03-29 18:05:00|373.53|370.63|373.71|370.81|373.73|370.83|373.18|370.28|453
1648577400000|2022-03-29 18:10:00|373.72|370.82|373.25|370.35|373.72|370.82|372.94|370.04|391
1648577700000|2022-03-29 18:15:00|373.24|370.34|373.05|370.15|373.28|370.38|372.79|369.89|456
1648578000000|2022-03-29 18:20:00|373.03|370.13|372.7|369.8|373.1|370.2|372.4|369.5|401
1648578300000|2022-03-29 18:25:00|372.71|369.81|372.91|370.01|372.95|370.05|372.13|369.23|460
1648578600000|2022-03-29 18:30:00|372.92|370.02|370.71|367.81|372.92|370.02|370.42|367.52|554
1648578900000|2022-03-29 18:35:00|370.74|367.84|371.03|368.13|371.45|368.55|370.65|367.75|427
1648579200000|2022-03-29 18:40:00|371.02|368.12|371.14|368.24|371.4|368.5|370.41|367.51|504
1648579500000|2022-03-29 18:45:00|371.12|368.22|371.54|368.64|371.87|368.97|371.12|368.22|459
1648579800000|2022-03-29 18:50:00|371.55|368.65|372.59|369.69|372.67|369.77|371.45|368.55|400
1648580100000|2022-03-29 18:55:00|372.6|369.7|372.9|370|373.07|370.17|372.6|369.7|349
1648580400000|2022-03-29 19:00:00|372.87|369.97|373.16|370.26|373.17|370.27|372.63|369.73|391
1648580700000|2022-03-29 19:05:00|373.15|370.25|374.37|371.47|374.4|371.5|373.13|370.23|306
1648581000000|2022-03-29 19:10:00|374.36|371.46|374.13|371.23|374.4|371.5|374.02|371.12|455
1648581300000|2022-03-29 19:15:00|374.14|371.24|375.16|372.26|375.18|372.28|374.1|371.2|443
1648581600000|2022-03-29 19:20:00|375.15|372.25|374.38|371.48|375.19|372.29|374.03|371.13|493
1648581900000|2022-03-29 19:25:00|374.37|371.47|374.65|371.75|374.73|371.83|374.32|371.42|493
1648582200000|2022-03-29 19:30:00|374.66|371.76|375.32|372.42|375.39|372.49|374.52|371.62|545
1648582500000|2022-03-29 19:35:00|375.34|372.44|375|372.1|375.39|372.49|374.86|371.96|363
1648582800000|2022-03-29 19:40:00|374.94|372.04|374.88|371.98|375.13|372.23|374.63|371.73|391
1648583100000|2022-03-29 19:45:00|374.9|372|374.72|371.82|375.21|372.31|374.66|371.76|425
1648583400000|2022-03-29 19:50:00|374.73|371.83|374.19|371.29|374.75|371.85|373.81|370.91|383
1648583700000|2022-03-29 19:55:00|374.24|371.34|374.26|371.36|374.31|371.41|373.91|371.01|373
1648584000000|2022-03-29 20:00:00|374.27|371.37|373.82|370.92|374.28|371.38|373.45|370.55|363
1648584300000|2022-03-29 20:05:00|373.8|370.9|374.2|371.3|374.28|371.38|373.61|370.71|300
1648584600000|2022-03-29 20:10:00|374.19|371.29|373.92|371.02|374.25|371.35|373.87|370.97|283
1648584900000|2022-03-29 20:15:00|373.93|371.03|373.88|370.98|374.02|371.12|373.7|370.8|245
1648585200000|2022-03-29 20:20:00|373.9|371|374.58|371.68|374.73|371.83|373.89|370.99|299
1648585500000|2022-03-29 20:25:00|374.6|371.7|374.67|371.77|375.01|372.11|374.52|371.62|288
1648585800000|2022-03-29 20:30:00|374.66|371.76|373.27|370.37|374.66|371.76|372.96|370.06|428
1648586100000|2022-03-29 20:35:00|373.28|370.38|373.23|370.33|373.34|370.44|372.98|370.08|316
1648586400000|2022-03-29 20:40:00|373.21|370.31|373.8|370.9|373.8|370.9|373.21|370.31|275
1648586700000|2022-03-29 20:45:00|373.79|370.89|373.27|370.37|373.84|370.94|373.19|370.29|287
1648587000000|2022-03-29 20:50:00|373.28|370.38|371.08|368.18|373.28|370.38|370.59|367.69|565
1648587300000|2022-03-29 20:55:00|371.05|368.15|372.69|369.79|372.69|369.79|370.8|367.9|430
1648587600000|2022-03-29 21:00:00|372.72|369.82|373.29|370.39|373.32|370.42|372.02|369.12|345
1648587900000|2022-03-29 21:05:00|373.28|370.38|372.42|369.52|373.29|370.39|372.17|369.27|339
1648588200000|2022-03-29 21:10:00|372.43|369.53|371.96|369.06|372.74|369.84|371.29|368.39|415
1648588500000|2022-03-29 21:15:00|371.92|369.02|371.94|369.04|372.4|369.5|371.75|368.85|204
1648588800000|2022-03-29 21:20:00|371.96|369.06|372.51|369.61|372.64|369.74|371.95|369.05|242
1648589100000|2022-03-29 21:25:00|372.5|369.6|372.97|370.07|373.02|370.12|372.5|369.6|177
1648589400000|2022-03-29 21:30:00|372.96|370.06|373.15|370.25|373.16|370.26|372.76|369.86|113
1648589700000|2022-03-29 21:35:00|373.16|370.26|372.96|370.06|373.4|370.5|372.93|370.03|182
1648590000000|2022-03-29 21:40:00|372.97|370.07|371.21|368.31|372.97|370.07|370.55|367.65|347
1648590300000|2022-03-29 21:45:00|371.2|368.3|369.95|367.05|371.72|368.82|369.92|367.02|584
1648590600000|2022-03-29 21:50:00|369.98|367.08|371.09|368.19|371.26|368.36|369.96|367.06|391
1648590900000|2022-03-29 21:55:00|371.1|368.2|371.11|368.21|371.27|368.37|370.79|367.89|227
1648591200000|2022-03-29 22:00:00|371.1|368.2|370.63|367.73|371.43|368.53|370.13|367.23|519
1648591500000|2022-03-29 22:05:00|370.64|367.74|369.56|366.66|370.65|367.75|369.32|366.42|452
1648591800000|2022-03-29 22:10:00|369.54|366.64|369.45|366.55|369.61|366.71|368.99|366.09|401
1648592100000|2022-03-29 22:15:00|369.44|366.54|370.53|367.63|371.32|368.42|369.13|366.23|480
1648592400000|2022-03-29 22:20:00|370.52|367.62|370.41|367.51|371.32|368.42|370.23|367.33|509
1648592700000|2022-03-29 22:25:00|370.39|367.49|371.7|368.8|371.71|368.81|370.07|367.17|654
1648593000000|2022-03-29 22:30:00|371.66|368.76|368.32|365.42|372.12|369.22|368.28|365.38|744
1648593300000|2022-03-29 22:35:00|368.33|365.43|373.23|370.33|373.85|370.95|368.32|365.42|876
1648593600000|2022-03-29 22:40:00|373.18|370.28|373.28|370.38|373.58|370.68|372.62|369.72|719
1648593900000|2022-03-29 22:45:00|373.29|370.39|373.55|370.65|374.5|371.6|373.21|370.31|794
1648594200000|2022-03-29 22:50:00|373.57|370.67|373.54|370.64|374.04|371.14|373.24|370.34|662
1648594500000|2022-03-29 22:55:00|373.56|370.66|371.82|368.92|373.62|370.72|371.81|368.91|549
1648594800000|2022-03-29 23:00:00|371.84|368.94|372.67|369.77|373.1|370.2|371.32|368.42|665
1648595100000|2022-03-29 23:05:00|372.6|369.7|371.96|369.06|372.64|369.74|371.3|368.4|718
1648595400000|2022-03-29 23:10:00|371.95|369.05|372.38|369.48|372.43|369.53|371.92|369.02|532
1648595700000|2022-03-29 23:15:00|372.4|369.5|373.31|370.41|373.4|370.5|372.24|369.34|584
1648596000000|2022-03-29 23:20:00|373.32|370.42|373.66|370.76|373.76|370.86|373.07|370.17|549
1648596300000|2022-03-29 23:25:00|373.69|370.79|373.42|370.52|374.01|371.11|373.32|370.42|622
1648596600000|2022-03-29 23:30:00|373.39|370.49|373.92|371.02|373.94|371.04|373.21|370.31|598
1648596900000|2022-03-29 23:35:00|373.93|371.03|373.84|370.94|373.97|371.07|373.62|370.72|468
1648597200000|2022-03-29 23:40:00|373.83|370.93|374.27|371.37|374.74|371.84|373.73|370.83|458
1648597500000|2022-03-29 23:45:00|374.26|371.36|374.76|371.86|374.84|371.94|374.06|371.16|408
1648597800000|2022-03-29 23:50:00|374.78|371.88|375.39|372.49|375.56|372.66|374.67|371.77|421
1648598100000|2022-03-29 23:55:00|375.38|372.48|374.73|371.83|375.86|372.96|374.56|371.66|513
1648598400000|2022-03-30 00:00:00|374.72|371.82|373.47|370.57|374.72|371.82|373.22|370.32|755
1648598700000|2022-03-30 00:05:00|373.44|370.54|374.12|371.22|374.12|371.22|372.58|369.68|656
1648599000000|2022-03-30 00:10:00|374.13|371.23|374.03|371.13|374.3|371.4|373.02|370.12|642
1648599300000|2022-03-30 00:15:00|374.05|371.15|373.8|370.9|374.64|371.74|373.38|370.48|677
1648599600000|2022-03-30 00:20:00|373.84|370.94|372.65|369.75|373.9|371|372.62|369.72|537
1648599900000|2022-03-30 00:25:00|372.64|369.74|371.49|368.59|373.23|370.33|371.42|368.52|617
1648600200000|2022-03-30 00:30:00|371.46|368.56|369.4|366.5|371.63|368.73|368.67|365.77|686
1648600500000|2022-03-30 00:35:00|369.39|366.49|370.31|367.41|370.7|367.8|369.09|366.19|748
1648600800000|2022-03-30 00:40:00|370.29|367.39|370.91|368.01|370.95|368.05|370.12|367.22|586
1648601100000|2022-03-30 00:45:00|370.93|368.03|370.15|367.25|370.93|368.03|370.03|367.13|596
1648601400000|2022-03-30 00:50:00|370.19|367.29|371.61|368.71|371.88|368.98|369.46|366.56|481
1648601700000|2022-03-30 00:55:00|371.57|368.67|371.82|368.92|372.36|369.46|371.25|368.35|537
1648602000000|2022-03-30 01:00:00|371.81|368.91|370.84|367.94|372.33|369.43|370.51|367.61|647
1648602300000|2022-03-30 01:05:00|370.85|367.95|371.12|368.22|371.74|368.84|370.73|367.83|488
1648602600000|2022-03-30 01:10:00|371.11|368.21|371.83|368.93|372.09|369.19|370.57|367.67|512
1648602900000|2022-03-30 01:15:00|371.84|368.94|371.19|368.29|372.17|369.27|371.09|368.19|511
1648603200000|2022-03-30 01:20:00|371.17|368.27|369.33|366.43|371.17|368.27|368.95|366.05|564
1648603500000|2022-03-30 01:25:00|369.32|366.42|368.43|365.53|369.61|366.71|368.39|365.49|663
1648603800000|2022-03-30 01:30:00|368.42|365.52|368.88|365.98|369.72|366.82|368.38|365.48|578
1648604100000|2022-03-30 01:35:00|368.87|365.97|369.14|366.24|369.96|367.06|368.87|365.97|688
1648604400000|2022-03-30 01:40:00|369.13|366.23|366.7|363.8|369.15|366.25|364.74|361.84|833
1648604700000|2022-03-30 01:45:00|366.71|363.81|367.13|364.23|367.8|364.9|365.47|362.57|821
1648605000000|2022-03-30 01:50:00|367.11|364.21|365.28|362.38|367.38|364.48|364.83|361.93|813
1648605300000|2022-03-30 01:55:00|365.26|362.36|366.72|363.82|367.32|364.42|365.26|362.36|727
1648605600000|2022-03-30 02:00:00|366.73|363.83|366.57|363.67|367.43|364.53|365.6|362.7|528
1648605900000|2022-03-30 02:05:00|366.58|363.68|367.88|364.98|367.92|365.02|366.47|363.57|472
1648606200000|2022-03-30 02:10:00|367.89|364.99|368.15|365.25|368.51|365.61|367.65|364.75|425
1648606500000|2022-03-30 02:15:00|368.16|365.26|368.56|365.66|368.62|365.72|367.9|365|460
1648606800000|2022-03-30 02:20:00|368.57|365.67|368.43|365.53|368.57|365.67|368.14|365.24|372
1648607100000|2022-03-30 02:25:00|368.44|365.54|369.23|366.33|369.33|366.43|368.25|365.35|374
1648607400000|2022-03-30 02:30:00|369.27|366.37|369.25|366.35|369.28|366.38|368.82|365.92|359
1648607700000|2022-03-30 02:35:00|369.24|366.34|369.03|366.13|369.47|366.57|368.98|366.08|336
1648608000000|2022-03-30 02:40:00|369.08|366.18|369.35|366.45|369.65|366.75|368.98|366.08|421
1648608300000|2022-03-30 02:45:00|369.36|366.46|369.52|366.62|369.53|366.63|368.93|366.03|369
1648608600000|2022-03-30 02:50:00|369.5|366.6|370.04|367.14|370.04|367.14|369.49|366.59|315
1648608900000|2022-03-30 02:55:00|370.05|367.15|369.5|366.6|370.11|367.21|369.5|366.6|295
1648609200000|2022-03-30 03:00:00|369.48|366.58|370.54|367.64|370.6|367.7|369.4|366.5|391
1648609500000|2022-03-30 03:05:00|370.55|367.65|370.81|367.91|370.86|367.96|370.16|367.26|353
1648609800000|2022-03-30 03:10:00|370.88|367.98|370.87|367.97|371.01|368.11|370.54|367.64|366
1648610100000|2022-03-30 03:15:00|370.89|367.99|370.67|367.77|370.92|368.02|370.55|367.65|271
1648610400000|2022-03-30 03:20:00|370.66|367.76|369.97|367.07|370.66|367.76|369.67|366.77|390
1648610700000|2022-03-30 03:25:00|369.98|367.08|370.82|367.92|370.83|367.93|369.86|366.96|369
1648611000000|2022-03-30 03:30:00|370.83|367.93|370.66|367.76|371.18|368.28|370.65|367.75|360
1648611300000|2022-03-30 03:35:00|370.64|367.74|370.23|367.33|370.77|367.87|370.21|367.31|311
1648611600000|2022-03-30 03:40:00|370.24|367.34|369.32|366.42|370.27|367.37|369.29|366.39|343
1648611900000|2022-03-30 03:45:00|369.31|366.41|370.18|367.28|370.19|367.29|369.18|366.28|279
1648612200000|2022-03-30 03:50:00|370.17|367.27|370.99|368.09|371.03|368.13|370.17|367.27|327
1648612500000|2022-03-30 03:55:00|370.98|368.08|370.8|367.9|371.25|368.35|370.58|367.68|352
1648612800000|2022-03-30 04:00:00|370.79|367.89|370.47|367.57|370.85|367.95|370.38|367.48|376
1648613100000|2022-03-30 04:05:00|370.49|367.59|371.11|368.21|371.31|368.41|370.43|367.53|410
1648613400000|2022-03-30 04:10:00|371.12|368.22|371.08|368.18|371.31|368.41|370.92|368.02|248
1648613700000|2022-03-30 04:15:00|371.07|368.17|371.45|368.55|371.52|368.62|371.01|368.11|297
1648614000000|2022-03-30 04:20:00|371.46|368.56|371.26|368.36|371.87|368.97|371.23|368.33|340
1648614300000|2022-03-30 04:25:00|371.27|368.37|371.13|368.23|371.31|368.41|370.79|367.89|300
1648614600000|2022-03-30 04:30:00|371.16|368.26|370.47|367.57|371.16|368.26|370.11|367.21|378
1648614900000|2022-03-30 04:35:00|370.46|367.56|370.34|367.44|370.69|367.79|370.21|367.31|245
1648615200000|2022-03-30 04:40:00|370.35|367.45|370.02|367.12|370.48|367.58|370.01|367.11|313
1648615500000|2022-03-30 04:45:00|370.03|367.13|370.69|367.79|370.69|367.79|370.02|367.12|239
1648615800000|2022-03-30 04:50:00|370.71|367.81|371.7|368.8|371.8|368.9|370.68|367.78|363
1648616100000|2022-03-30 04:55:00|371.69|368.79|372.28|369.38|372.3|369.4|371.69|368.79|249
1648616400000|2022-03-30 05:00:00|372.29|369.39|371.92|369.02|372.29|369.39|371.59|368.69|293
1648616700000|2022-03-30 05:05:00|371.91|369.01|372.66|369.76|372.74|369.84|371.89|368.99|262
1648617000000|2022-03-30 05:10:00|372.65|369.75|372.58|369.68|372.97|370.07|372.55|369.65|367
1648617300000|2022-03-30 05:15:00|372.57|369.67|373.09|370.19|373.14|370.24|372.55|369.65|294
1648617600000|2022-03-30 05:20:00|373.16|370.26|373.8|370.9|373.91|371.01|373.04|370.14|265
1648617900000|2022-03-30 05:25:00|373.82|370.92|374.5|371.6|374.53|371.63|373.79|370.89|339
1648618200000|2022-03-30 05:30:00|374.48|371.58|374.7|371.8|374.75|371.85|374.4|371.5|423
1648618500000|2022-03-30 05:35:00|374.72|371.82|374.43|371.53|374.82|371.92|374.39|371.49|429
1648618800000|2022-03-30 05:40:00|374.45|371.55|374.36|371.46|374.47|371.57|374.01|371.11|400
1648619100000|2022-03-30 05:45:00|374.35|371.45|375.68|372.78|375.91|373.01|374.12|371.22|307
1648619400000|2022-03-30 05:50:00|375.71|372.81|376.01|373.11|376.4|373.5|375.52|372.62|459
1648619700000|2022-03-30 05:55:00|376|373.1|376.69|373.79|376.84|373.94|376|373.1|386
1648620000000|2022-03-30 06:00:00|376.71|373.81|377.93|375.03|377.95|375.05|376.66|373.76|472
1648620300000|2022-03-30 06:05:00|377.91|375.01|378.47|375.57|378.59|375.69|377.75|374.85|494
1648620600000|2022-03-30 06:10:00|378.46|375.56|378.45|375.55|378.61|375.71|378.24|375.34|418
1648620900000|2022-03-30 06:15:00|378.44|375.54|378.53|375.63|378.73|375.83|378.07|375.17|432
1648621200000|2022-03-30 06:20:00|378.52|375.62|378.74|375.84|378.74|375.84|377.72|374.82|383
1648621500000|2022-03-30 06:25:00|378.75|375.85|379.46|376.56|379.51|376.61|378.61|375.71|397
1648621800000|2022-03-30 06:30:00|379.53|376.63|379.55|376.65|379.78|376.88|379.19|376.29|454
1648622100000|2022-03-30 06:35:00|379.54|376.64|378.43|375.53|379.72|376.82|378.18|375.28|449
1648622400000|2022-03-30 06:40:00|378.44|375.54|378.76|375.86|378.76|375.86|377.92|375.02|424
1648622700000|2022-03-30 06:45:00|378.75|375.85|379.26|376.36|379.3|376.4|378.54|375.64|257
1648623000000|2022-03-30 06:50:00|379.24|376.34|380.08|377.18|380.11|377.21|379.19|376.29|381
1648623300000|2022-03-30 06:55:00|380.04|377.14|380.54|377.64|380.96|378.06|379.77|376.87|500
1648623600000|2022-03-30 07:00:00|380.53|377.63|379.45|376.55|380.95|378.05|378.91|376.01|551
1648623900000|2022-03-30 07:05:00|379.41|376.51|381.17|378.27|381.17|378.27|379.31|376.41|458
1648624200000|2022-03-30 07:10:00|381.21|378.31|380.03|377.13|381.58|378.68|379.38|376.48|574
1648624500000|2022-03-30 07:15:00|380.04|377.14|380.96|378.06|381.62|378.72|379.6|376.7|536
1648624800000|2022-03-30 07:20:00|380.97|378.07|380.17|377.27|381.89|378.99|379.79|376.89|648
1648625100000|2022-03-30 07:25:00|380.16|377.26|380.33|377.43|380.72|377.82|379.23|376.33|499
1648625400000|2022-03-30 07:30:00|380.34|377.44|380.63|377.73|380.8|377.9|379.89|376.99|392
1648625700000|2022-03-30 07:35:00|380.64|377.74|379.91|377.01|381.26|378.36|379.87|376.97|457
1648626000000|2022-03-30 07:40:00|379.94|377.04|380|377.1|380.96|378.06|379.88|376.98|362
1648626300000|2022-03-30 07:45:00|379.99|377.09|380.31|377.41|380.61|377.71|379.45|376.55|465
1648626600000|2022-03-30 07:50:00|380.34|377.44|380.3|377.4|380.58|377.68|380.06|377.16|398
1648626900000|2022-03-30 07:55:00|380.31|377.41|379.68|376.78|380.41|377.51|379.51|376.61|316
1648627200000|2022-03-30 08:00:00|379.69|376.79|378.56|375.66|380.42|377.52|378.31|375.41|604
1648627500000|2022-03-30 08:05:00|378.48|375.58|377.24|374.34|378.48|375.58|377|374.1|612
1648627800000|2022-03-30 08:10:00|377.25|374.35|378.08|375.18|378.08|375.18|377.02|374.12|486
1648628100000|2022-03-30 08:15:00|378.09|375.19|379|376.1|379.26|376.36|378.08|375.18|401
1648628400000|2022-03-30 08:20:00|379.01|376.11|379.31|376.41|380.07|377.17|378.98|376.08|463
1648628700000|2022-03-30 08:25:00|379.3|376.4|379.19|376.29|379.56|376.66|379.02|376.12|436
1648629000000|2022-03-30 08:30:00|379.18|376.28|379.19|376.29|379.45|376.55|378.27|375.37|418
1648629300000|2022-03-30 08:35:00|379.2|376.3|380.05|377.15|380.23|377.33|379.18|376.28|376
1648629600000|2022-03-30 08:40:00|380.06|377.16|380.94|378.04|381.06|378.16|379.95|377.05|428
1648629900000|2022-03-30 08:45:00|380.95|378.05|380.92|378.02|381.15|378.25|380.6|377.7|266
1648630200000|2022-03-30 08:50:00|380.94|378.04|381.47|378.57|381.49|378.59|380.92|378.02|410
1648630500000|2022-03-30 08:55:00|381.48|378.58|381.96|379.06|382.12|379.22|381.38|378.48|378
1648630800000|2022-03-30 09:00:00|381.95|379.05|380.94|378.04|382.16|379.26|380.4|377.5|498
1648631100000|2022-03-30 09:05:00|380.93|378.03|380.6|377.7|381.04|378.14|380.38|377.48|408
1648631400000|2022-03-30 09:10:00|380.58|377.68|379.92|377.02|380.65|377.75|379.56|376.66|525
1648631700000|2022-03-30 09:15:00|379.91|377.01|378.99|376.09|380.04|377.14|378.67|375.77|510
1648632000000|2022-03-30 09:20:00|378.98|376.08|379.14|376.24|379.63|376.73|378.9|376|438
1648632300000|2022-03-30 09:25:00|379.13|376.23|378.47|375.57|379.16|376.26|377.98|375.08|426
1648632600000|2022-03-30 09:30:00|378.48|375.58|378|375.1|378.61|375.71|377.85|374.95|366
1648632900000|2022-03-30 09:35:00|378.01|375.11|378.21|375.31|378.23|375.33|377.8|374.9|462
1648633200000|2022-03-30 09:40:00|378.22|375.32|377.94|375.04|378.27|375.37|377.75|374.85|542
1648633500000|2022-03-30 09:45:00|377.9|375|378.33|375.43|378.5|375.6|377.88|374.98|334
1648633800000|2022-03-30 09:50:00|378.32|375.42|376.73|373.83|378.38|375.48|376.59|373.69|444
1648634100000|2022-03-30 09:55:00|376.71|373.81|377.44|374.54|377.63|374.73|376.36|373.46|628
1648634400000|2022-03-30 10:00:00|377.41|374.51|378.3|375.4|378.45|375.55|376.91|374.01|606
1648634700000|2022-03-30 10:05:00|378.31|375.41|378.58|375.68|379.23|376.33|378.2|375.3|624
1648635000000|2022-03-30 10:10:00|378.56|375.66|378.66|375.76|378.77|375.87|378|375.1|602
1648635300000|2022-03-30 10:15:00|378.65|375.75|378.86|375.96|378.91|376.01|378.21|375.31|549
1648635600000|2022-03-30 10:20:00|378.92|376.02|379.64|376.74|379.65|376.75|378.9|376|529
1648635900000|2022-03-30 10:25:00|379.63|376.73|379.85|376.95|379.93|377.03|379.35|376.45|414
1648636200000|2022-03-30 10:30:00|379.87|376.97|379.42|376.52|379.93|377.03|378.76|375.86|582
1648636500000|2022-03-30 10:35:00|379.41|376.51|380.18|377.28|380.18|377.28|379.28|376.38|558
1648636800000|2022-03-30 10:40:00|380.17|377.27|380.1|377.2|380.33|377.43|379.89|376.99|512
1648637100000|2022-03-30 10:45:00|380.11|377.21|380.22|377.32|380.4|377.5|379.96|377.06|518
1648637400000|2022-03-30 10:50:00|380.2|377.3|380.28|377.38|380.33|377.43|379.66|376.76|469
1648637700000|2022-03-30 10:55:00|380.29|377.39|379.19|376.29|380.29|377.39|378.65|375.75|494
1648638000000|2022-03-30 11:00:00|379.16|376.26|379.4|376.5|379.62|376.72|378.63|375.73|463
1648638300000|2022-03-30 11:05:00|379.39|376.49|380.22|377.32|380.22|377.32|379.35|376.45|491
1648638600000|2022-03-30 11:10:00|380.27|377.37|378.02|375.12|380.38|377.48|377.8|374.9|530
1648638900000|2022-03-30 11:15:00|378.03|375.13|378.86|375.96|380.02|377.12|376.15|373.25|814
1648639200000|2022-03-30 11:20:00|378.85|375.95|379.93|377.03|380.1|377.2|378.85|375.95|611
1648639500000|2022-03-30 11:25:00|379.94|377.04|379.77|376.87|380.27|377.37|379.67|376.77|546
1648639800000|2022-03-30 11:30:00|379.78|376.88|380.2|377.3|380.55|377.65|379.78|376.88|602
1648640100000|2022-03-30 11:35:00|380.21|377.31|379.4|376.5|380.38|377.48|379.21|376.31|605
1648640400000|2022-03-30 11:40:00|379.35|376.45|379.53|376.63|380.08|377.18|379.13|376.23|566
1648640700000|2022-03-30 11:45:00|379.54|376.64|379.45|376.55|379.68|376.78|378.55|375.65|546
1648641000000|2022-03-30 11:50:00|379.47|376.57|379.87|376.97|379.92|377.02|379.01|376.11|592
1648641300000|2022-03-30 11:55:00|379.86|376.96|379.47|376.57|379.9|377|379.42|376.52|530
1648641600000|2022-03-30 12:00:00|379.5|376.6|378.81|375.91|379.74|376.84|378.68|375.78|531
1648641900000|2022-03-30 12:05:00|378.8|375.9|379.68|376.78|379.78|376.88|378.57|375.67|526
1648642200000|2022-03-30 12:10:00|379.71|376.81|378.68|375.78|379.77|376.87|378.14|375.24|613
1648642500000|2022-03-30 12:15:00|378.69|375.79|379.03|376.13|379.44|376.54|378.57|375.67|550
1648642800000|2022-03-30 12:20:00|379.04|376.14|380.18|377.28|380.18|377.28|378.77|375.87|445
1648643100000|2022-03-30 12:25:00|380.17|377.27|379.51|376.61|380.46|377.56|379.51|376.61|526
1648643400000|2022-03-30 12:30:00|379.5|376.6|380.32|377.42|380.38|377.48|379.5|376.6|615
1648643700000|2022-03-30 12:35:00|380.33|377.43|381.28|378.38|381.32|378.42|380.27|377.37|446
1648644000000|2022-03-30 12:40:00|381.27|378.37|381.11|378.21|381.42|378.52|380.94|378.04|423
1648644300000|2022-03-30 12:45:00|381.09|378.19|382.81|379.91|382.85|379.95|381.08|378.18|540
1648644600000|2022-03-30 12:50:00|382.82|379.92|385.38|382.48|385.84|382.94|382.82|379.92|739
1648644900000|2022-03-30 12:55:00|385.33|382.43|385.56|382.66|385.99|383.09|383.56|380.66|774
1648645200000|2022-03-30 13:00:00|385.58|382.68|385.92|383.02|387.25|384.35|385.26|382.36|798
1648645500000|2022-03-30 13:05:00|385.93|383.03|384.93|382.03|386.08|383.18|384.16|381.26|733
1648645800000|2022-03-30 13:10:00|384.92|382.02|383.11|380.21|385.09|382.19|382.22|379.32|816
1648646100000|2022-03-30 13:15:00|383.08|380.18|382.74|379.84|383.67|380.77|382.12|379.22|745
1648646400000|2022-03-30 13:20:00|382.79|379.89|383.06|380.16|383.57|380.67|381.3|378.4|833
1648646700000|2022-03-30 13:25:00|383.01|380.11|383.77|380.87|384.16|381.26|382.91|380.01|743
1648647000000|2022-03-30 13:30:00|383.78|380.88|383.36|380.46|384.34|381.44|382.43|379.53|749
1648647300000|2022-03-30 13:35:00|383.41|380.51|380.9|378|383.43|380.53|379.47|376.57|808
1648647600000|2022-03-30 13:40:00|380.94|378.04|381.55|378.65|382.1|379.2|380.74|377.84|804
1648647900000|2022-03-30 13:45:00|381.54|378.64|383.17|380.27|383.18|380.28|380.69|377.79|819
1648648200000|2022-03-30 13:50:00|383.21|380.31|381.12|378.22|383.26|380.36|380.37|377.47|790
1648648500000|2022-03-30 13:55:00|381.19|378.29|381.08|378.18|381.22|378.32|380.27|377.37|733
1648648800000|2022-03-30 14:00:00|381.05|378.15|380.21|377.31|381.11|378.21|379.01|376.11|667
1648649100000|2022-03-30 14:05:00|380.17|377.27|379.26|376.36|380.93|378.03|378.91|376.01|718
1648649400000|2022-03-30 14:10:00|379.29|376.39|381.1|378.2|381.14|378.24|379.29|376.39|629
1648649700000|2022-03-30 14:15:00|381.11|378.21|382.59|379.69|382.59|379.69|381.08|378.18|642
1648650000000|2022-03-30 14:20:00|382.55|379.65|383.02|380.12|383.07|380.17|382.42|379.52|580
1648650300000|2022-03-30 14:25:00|383|380.1|382.99|380.09|383.48|380.58|382.61|379.71|630
1648650600000|2022-03-30 14:30:00|383.01|380.11|382.68|379.78|383.4|380.5|382.38|379.48|581
1648650900000|2022-03-30 14:35:00|382.7|379.8|384.14|381.24|384.15|381.25|382.63|379.73|551
1648651200000|2022-03-30 14:40:00|384.16|381.26|384.32|381.42|384.38|381.48|383.7|380.8|601
1648651500000|2022-03-30 14:45:00|384.3|381.4|384.82|381.92|384.86|381.96|384.22|381.32|548
1648651800000|2022-03-30 14:50:00|384.83|381.93|383.28|380.38|384.83|381.93|383.22|380.32|593
1648652100000|2022-03-30 14:55:00|383.27|380.37|382.48|379.58|383.27|380.37|382.07|379.17|618
1648652400000|2022-03-30 15:00:00|382.49|379.59|382.35|379.45|383.11|380.21|381.98|379.08|710
1648652700000|2022-03-30 15:05:00|382.36|379.46|381.86|378.96|383.3|380.4|381.81|378.91|584
1648653000000|2022-03-30 15:10:00|381.87|378.97|381.84|378.94|382.86|379.96|381.29|378.39|629
1648653300000|2022-03-30 15:15:00|381.87|378.97|382.37|379.47|383.13|380.23|381.81|378.91|453
1648653600000|2022-03-30 15:20:00|382.36|379.46|381.82|378.92|383.05|380.15|381.27|378.37|613
1648653900000|2022-03-30 15:25:00|381.84|378.94|380.22|377.32|381.84|378.94|379.68|376.78|635
1648654200000|2022-03-30 15:30:00|380.24|377.34|381.48|378.58|381.54|378.64|379.65|376.75|594
1648654500000|2022-03-30 15:35:00|381.5|378.6|382.8|379.9|383.01|380.11|381.47|378.57|665
1648654800000|2022-03-30 15:40:00|382.87|379.97|382.81|379.91|383.03|380.13|382.51|379.61|624
1648655100000|2022-03-30 15:45:00|382.82|379.92|382.79|379.89|383.72|380.82|382.36|379.46|702
1648655400000|2022-03-30 15:50:00|382.77|379.87|383.07|380.17|383.12|380.22|382.6|379.7|500
1648655700000|2022-03-30 15:55:00|383.05|380.15|383.12|380.22|383.69|380.79|382.9|380|544
1648656000000|2022-03-30 16:00:00|383.1|380.2|383.83|380.93|384.06|381.16|382.9|380|591
1648656300000|2022-03-30 16:05:00|383.82|380.92|382.45|379.55|384.26|381.36|382.23|379.33|701
1648656600000|2022-03-30 16:10:00|382.47|379.57|383.14|380.24|383.54|380.64|381.96|379.06|651
1648656900000|2022-03-30 16:15:00|383.15|380.25|385.23|382.33|385.26|382.36|383.13|380.23|604
1648657200000|2022-03-30 16:20:00|385.22|382.32|385.18|382.28|385.76|382.86|384.48|381.58|653
1648657500000|2022-03-30 16:25:00|385.1|382.2|385.67|382.77|386.23|383.33|384.79|381.89|661
1648657800000|2022-03-30 16:30:00|385.69|382.79|387.5|384.6|387.53|384.63|385.01|382.11|656
1648658100000|2022-03-30 16:35:00|387.51|384.61|387.59|384.69|388.13|385.23|385.98|383.08|754
1648658400000|2022-03-30 16:40:00|387.56|384.66|386.71|383.81|387.89|384.99|386.39|383.49|700
1648658700000|2022-03-30 16:45:00|386.74|383.84|386.6|383.7|387.35|384.45|386.2|383.3|655
1648659000000|2022-03-30 16:50:00|386.63|383.73|386.24|383.34|386.76|383.86|386.04|383.14|515
1648659300000|2022-03-30 16:55:00|386.25|383.35|385.2|382.3|386.33|383.43|384.84|381.94|536
1648659600000|2022-03-30 17:00:00|385.21|382.31|385.66|382.76|385.76|382.86|384.82|381.92|595
1648659900000|2022-03-30 17:05:00|385.67|382.77|385.16|382.26|386.02|383.12|384.89|381.99|540
1648660200000|2022-03-30 17:10:00|385.2|382.3|384.82|381.92|385.29|382.39|384.68|381.78|421
1648660500000|2022-03-30 17:15:00|384.83|381.93|382.35|379.45|384.83|381.93|382.17|379.27|624
1648660800000|2022-03-30 17:20:00|382.42|379.52|382.87|379.97|382.91|380.01|382.18|379.28|625
1648661100000|2022-03-30 17:25:00|382.89|379.99|382.2|379.3|382.89|379.99|382.06|379.16|446
1648661400000|2022-03-30 17:30:00|382.19|379.29|382.35|379.45|382.7|379.8|382.13|379.23|517
1648661700000|2022-03-30 17:35:00|382.32|379.42|385.22|382.32|385.22|382.32|382.24|379.34|609
1648662000000|2022-03-30 17:40:00|385.23|382.33|386.34|383.44|386.35|383.45|384.96|382.06|612
1648662300000|2022-03-30 17:45:00|386.33|383.43|386.24|383.34|386.33|383.43|385.91|383.01|445
1648662600000|2022-03-30 17:50:00|386.23|383.33|386|383.1|386.35|383.45|386|383.1|484
1648662900000|2022-03-30 17:55:00|386.02|383.12|385.87|382.97|386.32|383.42|385.63|382.73|576
1648663200000|2022-03-30 18:00:00|385.88|382.98|386.21|383.31|386.24|383.34|385.44|382.54|529
1648663500000|2022-03-30 18:05:00|386.24|383.34|386.37|383.47|386.63|383.73|386.19|383.29|396
1648663800000|2022-03-30 18:10:00|386.38|383.48|385.59|382.69|386.42|383.52|385.52|382.62|374
1648664100000|2022-03-30 18:15:00|385.6|382.7|384.78|381.88|385.6|382.7|383.66|380.76|589
1648664400000|2022-03-30 18:20:00|384.79|381.89|384.76|381.86|384.97|382.07|384.48|381.58|502
1648664700000|2022-03-30 18:25:00|384.75|381.85|384.87|381.97|385.13|382.23|384.61|381.71|444
1648665000000|2022-03-30 18:30:00|384.86|381.96|385.04|382.14|385.5|382.6|384.85|381.95|538
1648665300000|2022-03-30 18:35:00|385|382.1|384|381.1|385.29|382.39|383.96|381.06|381
1648665600000|2022-03-30 18:40:00|383.97|381.07|384.04|381.14|384.43|381.53|383.79|380.89|479
1648665900000|2022-03-30 18:45:00|384.05|381.15|383.72|380.82|384.13|381.23|383.36|380.46|442
1648666200000|2022-03-30 18:50:00|383.73|380.83|383.98|381.08|384.19|381.29|383.72|380.82|325
1648666500000|2022-03-30 18:55:00|384|381.1|382.53|379.63|384.48|381.58|382.06|379.16|545
1648666800000|2022-03-30 19:00:00|382.54|379.64|381.12|378.22|382.57|379.67|379.9|377|669
1648667100000|2022-03-30 19:05:00|381.11|378.21|381.89|378.99|381.89|378.99|380.85|377.95|674
1648667400000|2022-03-30 19:10:00|381.88|378.98|382.22|379.32|382.36|379.46|381.39|378.49|544
1648667700000|2022-03-30 19:15:00|382.24|379.34|380.93|378.03|382.56|379.66|380.06|377.16|454
1648668000000|2022-03-30 19:20:00|380.94|378.04|380.22|377.32|380.94|378.04|379.42|376.52|571
1648668300000|2022-03-30 19:25:00|380.21|377.31|380.11|377.21|380.22|377.32|379.72|376.82|301
1648668600000|2022-03-30 19:30:00|380.04|377.14|380.63|377.73|381.41|378.51|379.7|376.8|455
1648668900000|2022-03-30 19:35:00|380.62|377.72|379.67|376.77|381.25|378.35|379.59|376.69|483
1648669200000|2022-03-30 19:40:00|379.66|376.76|379.71|376.81|379.94|377.04|378.97|376.07|405
1648669500000|2022-03-30 19:45:00|379.64|376.74|378.29|375.39|379.83|376.93|377.83|374.93|663
1648669800000|2022-03-30 19:50:00|378.26|375.36|378.54|375.64|378.56|375.66|376.94|374.04|577
1648670100000|2022-03-30 19:55:00|378.56|375.66|379.33|376.43|379.44|376.54|378.55|375.65|513
1648670400000|2022-03-30 20:00:00|379.34|376.44|379.21|376.31|379.95|377.05|378.4|375.5|475
1648670700000|2022-03-30 20:05:00|379.23|376.33|379.29|376.39|379.44|376.54|378.52|375.62|348
1648671000000|2022-03-30 20:10:00|379.28|376.38|379.2|376.3|379.66|376.76|378.84|375.94|344
1648671300000|2022-03-30 20:15:00|379.17|376.27|378.63|375.73|379.48|376.58|377.9|375|468
1648671600000|2022-03-30 20:20:00|378.62|375.72|378.61|375.71|378.94|376.04|378.25|375.35|389
1648671900000|2022-03-30 20:25:00|378.6|375.7|378.44|375.54|378.61|375.71|377.92|375.02|224
1648672200000|2022-03-30 20:30:00|378.45|375.55|378.62|375.72|378.8|375.9|377.86|374.96|376
1648672500000|2022-03-30 20:35:00|378.63|375.73|379.1|376.2|379.1|376.2|378.61|375.71|326
1648672800000|2022-03-30 20:40:00|379.09|376.19|378.71|375.81|379.09|376.19|378.41|375.51|363
1648673100000|2022-03-30 20:45:00|378.72|375.82|379.11|376.21|379.16|376.26|378.53|375.63|438
1648673400000|2022-03-30 20:50:00|379.14|376.24|380.07|377.17|380.13|377.23|379.13|376.23|407
1648673700000|2022-03-30 20:55:00|380.09|377.19|380.02|377.12|380.41|377.51|379.95|377.05|320
1648674000000|2022-03-30 21:00:00|379.98|377.08|380.06|377.16|380.29|377.39|379.63|376.73|463
1648674300000|2022-03-30 21:05:00|380.07|377.17|381.12|378.22|381.15|378.25|379.9|377|485
1648674600000|2022-03-30 21:10:00|381.17|378.27|381.23|378.33|381.78|378.88|381.05|378.15|354
1648674900000|2022-03-30 21:15:00|381.24|378.34|381.34|378.44|381.56|378.66|381.2|378.3|347
1648675200000|2022-03-30 21:20:00|381.3|378.4|381.61|378.71|381.76|378.86|381.19|378.29|202
1648675500000|2022-03-30 21:25:00|381.62|378.72|381.22|378.32|381.64|378.74|381.13|378.23|196
1648675800000|2022-03-30 21:30:00|381.23|378.33|381.36|378.46|381.39|378.49|381.19|378.29|151
1648676100000|2022-03-30 21:35:00|381.37|378.47|381.49|378.59|381.63|378.73|381.37|378.47|230
1648676400000|2022-03-30 21:40:00|381.48|378.58|379.93|377.03|381.48|378.58|378.49|375.59|473
1648676700000|2022-03-30 21:45:00|379.94|377.04|379.24|376.34|379.98|377.08|378.67|375.77|575
1648677000000|2022-03-30 21:50:00|379.27|376.37|378.55|375.65|379.52|376.62|378.55|375.65|425
1648677300000|2022-03-30 21:55:00|378.61|375.71|378.97|376.07|379.07|376.17|378.47|375.57|377
1648677600000|2022-03-30 22:00:00|378.98|376.08|381.19|378.29|381.38|378.48|378.41|375.51|453
1648677900000|2022-03-30 22:05:00|381.24|378.34|380.59|377.69|381.3|378.4|380.32|377.42|483
1648678200000|2022-03-30 22:10:00|380.62|377.72|379.16|376.26|380.99|378.09|379.12|376.22|507
1648678500000|2022-03-30 22:15:00|379.12|376.22|379.71|376.81|380.17|377.27|378.73|375.83|444
1648678800000|2022-03-30 22:20:00|379.67|376.77|379.05|376.15|379.8|376.9|378.69|375.79|371
1648679100000|2022-03-30 22:25:00|379.1|376.2|380.12|377.22|380.34|377.44|379.09|376.19|376
1648679400000|2022-03-30 22:30:00|380.3|377.4|381.35|378.45|381.44|378.54|380.01|377.11|343
1648679700000|2022-03-30 22:35:00|381.36|378.46|380.99|378.09|381.44|378.54|380.88|377.98|293
1648680000000|2022-03-30 22:40:00|380.95|378.05|380.78|377.88|381.07|378.17|380.7|377.8|226
1648680300000|2022-03-30 22:45:00|380.76|377.86|381.35|378.45|381.49|378.59|380.49|377.59|334
1648680600000|2022-03-30 22:50:00|381.36|378.46|380.72|377.82|381.47|378.57|379.93|377.03|502
1648680900000|2022-03-30 22:55:00|380.73|377.83|381.41|378.51|381.61|378.71|380.39|377.49|528
1648681200000|2022-03-30 23:00:00|381.38|378.48|381.48|378.58|381.58|378.68|380.8|377.9|485
1648681500000|2022-03-30 23:05:00|381.54|378.64|381.62|378.72|381.97|379.07|381.49|378.59|409
1648681800000|2022-03-30 23:10:00|381.61|378.71|381.72|378.82|381.88|378.98|381.61|378.71|265
1648682100000|2022-03-30 23:15:00|381.73|378.83|381.81|378.91|382.08|379.18|381.62|378.72|289
1648682400000|2022-03-30 23:20:00|381.8|378.9|382.7|379.8|383.13|380.23|381.51|378.61|428
1648682700000|2022-03-30 23:25:00|382.71|379.81|383.1|380.2|383.3|380.4|382.43|379.53|411
1648683000000|2022-03-30 23:30:00|383.11|380.21|383.13|380.23|383.42|380.52|383.04|380.14|398
1648683300000|2022-03-30 23:35:00|383.12|380.22|382.62|379.72|383.24|380.34|382.23|379.33|349
1648683600000|2022-03-30 23:40:00|382.59|379.69|382.07|379.17|382.62|379.72|382.04|379.14|303
1648683900000|2022-03-30 23:45:00|382.1|379.2|381.74|378.84|382.24|379.34|381.68|378.78|350
1648684200000|2022-03-30 23:50:00|381.73|378.83|381.3|378.4|381.74|378.84|381|378.1|263
1648684500000|2022-03-30 23:55:00|381.29|378.39|381.52|378.62|381.74|378.84|380.5|377.6|497
1648684800000|2022-03-31 00:00:00|381.54|378.64|380.35|377.45|381.57|378.67|380.19|377.29|605
1648685100000|2022-03-31 00:05:00|380.34|377.44|381.33|378.43|381.33|378.43|379.87|376.97|534
1648685400000|2022-03-31 00:10:00|381.31|378.41|383.07|380.17|383.26|380.36|381.26|378.36|586
1648685700000|2022-03-31 00:15:00|383.06|380.16|382.99|380.09|383.16|380.26|382.68|379.78|386
1648686000000|2022-03-31 00:20:00|383|380.1|383.71|380.81|383.83|380.93|382.89|379.99|420
1648686300000|2022-03-31 00:25:00|383.77|380.87|383.88|380.98|384.06|381.16|383.45|380.55|444
1648686600000|2022-03-31 00:30:00|383.89|380.99|384.02|381.12|384.21|381.31|383.5|380.6|395
1648686900000|2022-03-31 00:35:00|384.01|381.11|384.61|381.71|384.75|381.85|383.97|381.07|402
1648687200000|2022-03-31 00:40:00|384.6|381.7|384.95|382.05|385.03|382.13|384.53|381.63|467
1648687500000|2022-03-31 00:45:00|384.96|382.06|387.22|384.32|387.22|384.32|384.76|381.86|532
1648687800000|2022-03-31 00:50:00|387.23|384.33|386.7|383.8|387.32|384.42|386.68|383.78|473
1648688100000|2022-03-31 00:55:00|386.69|383.79|386.49|383.59|386.73|383.83|386.12|383.22|477
1648688400000|2022-03-31 01:00:00|386.5|383.6|386.15|383.25|386.6|383.7|386.1|383.2|318
1648688700000|2022-03-31 01:05:00|386.14|383.24|386.77|383.87|386.78|383.88|386.06|383.16|437
1648689000000|2022-03-31 01:10:00|386.78|383.88|387.18|384.28|387.39|384.49|386.59|383.69|643
1648689300000|2022-03-31 01:15:00|387.23|384.33|387.36|384.46|387.48|384.58|386.99|384.09|398
1648689600000|2022-03-31 01:20:00|387.37|384.47|387.36|384.46|387.53|384.63|387.27|384.37|402
1648689900000|2022-03-31 01:25:00|387.35|384.45|387.44|384.54|387.54|384.64|386.9|384|416
1648690200000|2022-03-31 01:30:00|387.45|384.55|387.21|384.31|387.56|384.66|387.12|384.22|368
1648690500000|2022-03-31 01:35:00|387.25|384.35|386.36|383.46|387.27|384.37|386.09|383.19|384
1648690800000|2022-03-31 01:40:00|386.34|383.44|386.34|383.44|386.81|383.91|386.06|383.16|449
1648691100000|2022-03-31 01:45:00|386.32|383.42|386.17|383.27|386.68|383.78|385.83|382.93|612
1648691400000|2022-03-31 01:50:00|386.16|383.26|386.01|383.11|386.25|383.35|385.65|382.75|503
1648691700000|2022-03-31 01:55:00|386.03|383.13|385.8|382.9|386.38|383.48|385.71|382.81|433
1648692000000|2022-03-31 02:00:00|385.79|382.89|384.09|381.19|386.1|383.2|383.78|380.88|626
1648692300000|2022-03-31 02:05:00|384.16|381.26|383.82|380.92|384.3|381.4|383.29|380.39|695
1648692600000|2022-03-31 02:10:00|383.85|380.95|384.16|381.26|384.23|381.33|383.54|380.64|543
1648692900000|2022-03-31 02:15:00|384.15|381.25|385.25|382.35|385.76|382.86|384.14|381.24|555
1648693200000|2022-03-31 02:20:00|385.29|382.39|384.85|381.95|385.35|382.45|384.62|381.72|524
1648693500000|2022-03-31 02:25:00|384.87|381.97|384.51|381.61|384.92|382.02|384.48|381.58|445
1648693800000|2022-03-31 02:30:00|384.5|381.6|383.98|381.08|384.81|381.91|383.56|380.66|414
1648694100000|2022-03-31 02:35:00|383.97|381.07|383.34|380.44|383.98|381.08|383.22|380.32|267
1648694400000|2022-03-31 02:40:00|383.35|380.45|383.86|380.96|383.86|380.96|383.35|380.45|287
1648694700000|2022-03-31 02:45:00|383.88|380.98|383.6|380.7|383.88|380.98|383.44|380.54|271
1648695000000|2022-03-31 02:50:00|383.59|380.69|383.36|380.46|383.64|380.74|382.94|380.04|426
1648695300000|2022-03-31 02:55:00|383.39|380.49|383.98|381.08|384.21|381.31|383.3|380.4|303
1648695600000|2022-03-31 03:00:00|383.96|381.06|382.84|379.94|384.12|381.22|382.84|379.94|363
1648695900000|2022-03-31 03:05:00|382.82|379.92|383.68|380.78|383.69|380.79|381.93|379.03|544
1648696200000|2022-03-31 03:10:00|383.67|380.77|383.98|381.08|384.06|381.16|383.52|380.62|467
1648696500000|2022-03-31 03:15:00|383.99|381.09|384.27|381.37|384.44|381.54|383.98|381.08|503
1648696800000|2022-03-31 03:20:00|384.26|381.36|384.11|381.21|384.35|381.45|383.83|380.93|486
1648697100000|2022-03-31 03:25:00|384.06|381.16|384.48|381.58|384.52|381.62|383.89|380.99|494
1648697400000|2022-03-31 03:30:00|384.47|381.57|383.39|380.49|384.5|381.6|383.24|380.34|470
1648697700000|2022-03-31 03:35:00|383.36|380.46|382.48|379.58|383.37|380.47|382.45|379.55|531
1648698000000|2022-03-31 03:40:00|382.49|379.59|382.66|379.76|383.02|380.12|382.47|379.57|439
1648698300000|2022-03-31 03:45:00|382.67|379.77|382.2|379.3|382.81|379.91|382.19|379.29|291
1648698600000|2022-03-31 03:50:00|382.21|379.31|381.98|379.08|382.53|379.63|381.93|379.03|363
1648698900000|2022-03-31 03:55:00|381.95|379.05|382.02|379.12|382.16|379.26|381.81|378.91|323
1648699200000|2022-03-31 04:00:00|382|379.1|381.47|378.57|382.28|379.38|381.46|378.56|349
1648699500000|2022-03-31 04:05:00|381.46|378.56|382.17|379.27|382.31|379.41|381.27|378.37|454
1648699800000|2022-03-31 04:10:00|382.18|379.28|382.3|379.4|382.44|379.54|381.92|379.02|318
1648700100000|2022-03-31 04:15:00|382.31|379.41|381.98|379.08|382.57|379.67|381.95|379.05|387
1648700400000|2022-03-31 04:20:00|381.97|379.07|380.88|377.98|382.06|379.16|380.82|377.92|403
1648700700000|2022-03-31 04:25:00|380.89|377.99|380.89|377.99|381.32|378.42|380.78|377.88|443
1648701000000|2022-03-31 04:30:00|380.88|377.98|380.48|377.58|381.21|378.31|380.34|377.44|434
1648701300000|2022-03-31 04:35:00|380.46|377.56|380.65|377.75|381.05|378.15|380.32|377.42|460
1648701600000|2022-03-31 04:40:00|380.64|377.74|379.9|377|380.76|377.86|379.63|376.73|501
1648701900000|2022-03-31 04:45:00|379.88|376.98|380.11|377.21|380.17|377.27|379.83|376.93|421
1648702200000|2022-03-31 04:50:00|380.1|377.2|379.65|376.75|380.17|377.27|379.6|376.7|314
1648702500000|2022-03-31 04:55:00|379.66|376.76|380|377.1|380.16|377.26|379.42|376.52|500
1648702800000|2022-03-31 05:00:00|379.99|377.09|379.87|376.97|380.37|377.47|379.39|376.49|472
1648703100000|2022-03-31 05:05:00|379.89|376.99|380.87|377.97|381.09|378.19|379.88|376.98|581
1648703400000|2022-03-31 05:10:00|380.89|377.99|380.45|377.55|381.06|378.16|380.28|377.38|540
1648703700000|2022-03-31 05:15:00|380.42|377.52|380.26|377.36|380.82|377.92|379.96|377.06|490
1648704000000|2022-03-31 05:20:00|380.27|377.37|381.29|378.39|381.31|378.41|380.19|377.29|325
1648704300000|2022-03-31 05:25:00|381.25|378.35|381.42|378.52|381.66|378.76|381.12|378.22|589
1648704600000|2022-03-31 05:30:00|381.43|378.53|381.32|378.42|381.72|378.82|381.28|378.38|446
1648704900000|2022-03-31 05:35:00|381.33|378.43|381.31|378.41|381.56|378.66|381.1|378.2|403
1648705200000|2022-03-31 05:40:00|381.28|378.38|381.62|378.72|381.67|378.77|381.26|378.36|244
1648705500000|2022-03-31 05:45:00|381.59|378.69|381.52|378.62|381.68|378.78|381.42|378.52|316
1648705800000|2022-03-31 05:50:00|381.53|378.63|381.37|378.47|381.64|378.74|381.33|378.43|343
1648706100000|2022-03-31 05:55:00|381.36|378.46|381.24|378.34|381.49|378.59|381.17|378.27|338
1648706400000|2022-03-31 06:00:00|381.22|378.32|380.44|377.54|381.31|378.41|380.44|377.54|355
1648706700000|2022-03-31 06:05:00|380.4|377.5|380.26|377.36|380.53|377.63|380.12|377.22|404
1648707000000|2022-03-31 06:10:00|380.25|377.35|380.66|377.76|380.71|377.81|380.18|377.28|342
1648707300000|2022-03-31 06:15:00|380.67|377.77|380.74|377.84|380.76|377.86|380.42|377.52|239
1648707600000|2022-03-31 06:20:00|380.7|377.8|380.76|377.86|380.79|377.89|380.61|377.71|241
1648707900000|2022-03-31 06:25:00|380.69|377.79|380.83|377.93|380.87|377.97|380.59|377.69|275
1648708200000|2022-03-31 06:30:00|380.84|377.94|381.24|378.34|381.25|378.35|380.83|377.93|374
1648708500000|2022-03-31 06:35:00|381.23|378.33|381.56|378.66|381.68|378.78|381.16|378.26|336
1648708800000|2022-03-31 06:40:00|381.55|378.65|381.64|378.74|381.71|378.81|381.52|378.62|402
1648709100000|2022-03-31 06:45:00|381.63|378.73|381.85|378.95|381.91|379.01|381.46|378.56|448
1648709400000|2022-03-31 06:50:00|381.86|378.96|382.1|379.2|382.24|379.34|381.82|378.92|431
1648709700000|2022-03-31 06:55:00|382.08|379.18|382.02|379.12|382.08|379.18|381.86|378.96|310
1648710000000|2022-03-31 07:00:00|382.03|379.13|381.82|378.92|382.17|379.27|381.2|378.3|461
1648710300000|2022-03-31 07:05:00|381.81|378.91|381.81|378.91|381.9|379|381.68|378.78|424
1648710600000|2022-03-31 07:10:00|381.82|378.92|381.75|378.85|381.97|379.07|381.4|378.5|484
1648710900000|2022-03-31 07:15:00|381.76|378.86|382.24|379.34|382.38|379.48|381.75|378.85|449
1648711200000|2022-03-31 07:20:00|382.25|379.35|381.83|378.93|382.33|379.43|381.61|378.71|423
1648711500000|2022-03-31 07:25:00|381.82|378.92|381.51|378.61|381.83|378.93|381.36|378.46|430
1648711800000|2022-03-31 07:30:00|381.52|378.62|380.97|378.07|381.62|378.72|380.51|377.61|481
1648712100000|2022-03-31 07:35:00|380.96|378.06|381.51|378.61|381.64|378.74|380.87|377.97|565
1648712400000|2022-03-31 07:40:00|381.52|378.62|381.93|379.03|381.99|379.09|381.48|378.58|399
1648712700000|2022-03-31 07:45:00|381.9|379|382.89|379.99|382.95|380.05|381.88|378.98|402
1648713000000|2022-03-31 07:50:00|382.9|380|383.03|380.13|383.04|380.14|382.79|379.89|430
1648713300000|2022-03-31 07:55:00|383.01|380.11|382.9|380|383.05|380.15|382.86|379.96|301
1648713600000|2022-03-31 08:00:00|382.92|380.02|383.34|380.44|383.39|380.49|382.08|379.18|573
1648713900000|2022-03-31 08:05:00|383.35|380.45|383.74|380.84|383.91|381.01|383.3|380.4|574
1648714200000|2022-03-31 08:10:00|383.76|380.86|383.97|381.07|384.24|381.34|383.67|380.77|674
1648714500000|2022-03-31 08:15:00|383.95|381.05|384.33|381.43|384.83|381.93|383.91|381.01|519
1648714800000|2022-03-31 08:20:00|384.34|381.44|383.35|380.45|384.36|381.46|383.34|380.44|581
1648715100000|2022-03-31 08:25:00|383.38|380.48|383.65|380.75|383.72|380.82|383.13|380.23|590
1648715400000|2022-03-31 08:30:00|383.67|380.77|383.66|380.76|383.87|380.97|383.48|380.58|583
1648715700000|2022-03-31 08:35:00|383.65|380.75|383.12|380.22|383.69|380.79|383.04|380.14|572
1648716000000|2022-03-31 08:40:00|383.11|380.21|383.91|381.01|383.91|381.01|382.84|379.94|606
1648716300000|2022-03-31 08:45:00|383.92|381.02|384.91|382.01|384.95|382.05|383.69|380.79|682
1648716600000|2022-03-31 08:50:00|384.82|381.92|384.82|381.92|385.18|382.28|384.68|381.78|641
1648716900000|2022-03-31 08:55:00|384.84|381.94|384.68|381.78|384.88|381.98|384.51|381.61|581
1648717200000|2022-03-31 09:00:00|384.7|381.8|384.09|381.19|384.96|382.06|384.05|381.15|509
1648717500000|2022-03-31 09:05:00|384.08|381.18|384.2|381.3|384.49|381.59|384.08|381.18|499
1648717800000|2022-03-31 09:10:00|384.22|381.32|384.24|381.34|384.32|381.42|384.1|381.2|446
1648718100000|2022-03-31 09:15:00|384.29|381.39|384.23|381.33|384.31|381.41|383.55|380.65|620
1648718400000|2022-03-31 09:20:00|384.21|381.31|384.48|381.58|384.57|381.67|384.08|381.18|582
1648718700000|2022-03-31 09:25:00|384.49|381.59|384.54|381.64|384.59|381.69|384.41|381.51|495
1648719000000|2022-03-31 09:30:00|384.53|381.63|384.51|381.61|384.57|381.67|384.27|381.37|499
1648719300000|2022-03-31 09:35:00|384.53|381.63|385.05|382.15|385.17|382.27|384.49|381.59|548
1648719600000|2022-03-31 09:40:00|385|382.1|385.06|382.16|385.13|382.23|384.89|381.99|395
1648719900000|2022-03-31 09:45:00|385.05|382.15|385.15|382.25|385.19|382.29|384.59|381.69|415
1648720200000|2022-03-31 09:50:00|385.16|382.26|385.11|382.21|385.42|382.52|385.04|382.14|531
1648720500000|2022-03-31 09:55:00|385.12|382.22|385.52|382.62|385.82|382.92|385.11|382.21|697
1648720800000|2022-03-31 10:00:00|385.51|382.61|385.98|383.08|386.13|383.23|385.43|382.53|530
1648721100000|2022-03-31 10:05:00|385.99|383.09|385.71|382.81|386.2|383.3|385.33|382.43|653
1648721400000|2022-03-31 10:10:00|385.69|382.79|385.53|382.63|385.79|382.89|385.38|382.48|605
1648721700000|2022-03-31 10:15:00|385.54|382.64|385.1|382.2|385.74|382.84|385.1|382.2|568
1648722000000|2022-03-31 10:20:00|385.09|382.19|384.95|382.05|385.15|382.25|384.79|381.89|509
1648722300000|2022-03-31 10:25:00|384.96|382.06|385.42|382.52|385.47|382.57|384.79|381.89|590
1648722600000|2022-03-31 10:30:00|385.41|382.51|385.59|382.69|385.87|382.97|385.24|382.34|368
1648722900000|2022-03-31 10:35:00|385.6|382.7|385.67|382.77|385.82|382.92|385.42|382.52|469
1648723200000|2022-03-31 10:40:00|385.68|382.78|385.73|382.83|385.8|382.9|385.5|382.6|463
1648723500000|2022-03-31 10:45:00|385.72|382.82|385.7|382.8|386.08|383.18|385.64|382.74|461
1648723800000|2022-03-31 10:50:00|385.69|382.79|385.85|382.95|385.9|383|385.58|382.68|445
1648724100000|2022-03-31 10:55:00|385.81|382.91|385.81|382.91|385.92|383.02|385.66|382.76|495
1648724400000|2022-03-31 11:00:00|385.8|382.9|385.7|382.8|385.83|382.93|385.51|382.61|397
1648724700000|2022-03-31 11:05:00|385.69|382.79|385.92|383.02|385.92|383.02|385.69|382.79|203
1648725000000|2022-03-31 11:10:00|385.91|383.01|384.47|381.57|386.1|383.2|384.47|381.57|612
1648725300000|2022-03-31 11:15:00|384.45|381.55|385.12|382.22|385.95|383.05|384.27|381.37|682
1648725600000|2022-03-31 11:20:00|385.1|382.2|384.93|382.03|385.43|382.53|384.91|382.01|511
1648725900000|2022-03-31 11:25:00|384.94|382.04|384.63|381.73|385.23|382.33|384.61|381.71|476
1648726200000|2022-03-31 11:30:00|384.64|381.74|383.96|381.06|384.66|381.76|383.93|381.03|535
1648726500000|2022-03-31 11:35:00|383.95|381.05|381.86|378.96|383.95|381.05|381.84|378.94|592
1648726800000|2022-03-31 11:40:00|381.87|378.97|382.45|379.55|382.76|379.86|381.68|378.78|639
1648727100000|2022-03-31 11:45:00|382.44|379.54|383.43|380.53|383.6|380.7|382.4|379.5|532
1648727400000|2022-03-31 11:50:00|383.44|380.54|382.58|379.68|383.46|380.56|381.87|378.97|566
1648727700000|2022-03-31 11:55:00|382.57|379.67|383.8|380.9|384.1|381.2|382.41|379.51|624
1648728000000|2022-03-31 12:00:00|383.83|380.93|384.34|381.44|384.45|381.55|383.8|380.9|508
1648728300000|2022-03-31 12:05:00|384.32|381.42|384.72|381.82|384.72|381.82|383.88|380.98|495
1648728600000|2022-03-31 12:10:00|384.69|381.79|385.13|382.23|385.37|382.47|384.4|381.5|382
1648728900000|2022-03-31 12:15:00|385.14|382.24|383.98|381.08|385.15|382.25|383.93|381.03|541
1648729200000|2022-03-31 12:20:00|383.97|381.07|383.63|380.73|383.97|381.07|383.11|380.21|717
1648729500000|2022-03-31 12:25:00|383.62|380.72|385.4|382.5|385.4|382.5|383.57|380.67|691
1648729800000|2022-03-31 12:30:00|385.39|382.49|386.95|384.05|387.04|384.14|385.12|382.22|778
1648730100000|2022-03-31 12:35:00|386.96|384.06|389.75|386.85|390.83|387.93|386.94|384.04|767
1648730400000|2022-03-31 12:40:00|389.74|386.84|387.27|384.37|389.74|386.84|386.02|383.12|769
1648730700000|2022-03-31 12:45:00|387.29|384.39|387.55|384.65|387.55|384.65|386.11|383.21|775
1648731000000|2022-03-31 12:50:00|387.56|384.66|387.78|384.88|388.64|385.74|387.52|384.62|561
1648731300000|2022-03-31 12:55:00|387.77|384.87|386.11|383.21|387.77|384.87|385.61|382.71|698
1648731600000|2022-03-31 13:00:00|386.07|383.17|387.27|384.37|387.78|384.88|386.07|383.17|650
1648731900000|2022-03-31 13:05:00|387.28|384.38|386.57|383.67|387.4|384.5|386.47|383.57|538
1648732200000|2022-03-31 13:10:00|386.58|383.68|384.32|381.42|386.8|383.9|382.89|379.99|776
1648732500000|2022-03-31 13:15:00|384.35|381.45|383.48|380.58|384.72|381.82|382.44|379.54|675
1648732800000|2022-03-31 13:20:00|383.49|380.59|383.02|380.12|383.66|380.76|382.52|379.62|713
1648733100000|2022-03-31 13:25:00|383.04|380.14|382.86|379.96|383.76|380.86|382.8|379.9|601
1648733400000|2022-03-31 13:30:00|382.87|379.97|381.2|378.3|383.9|381|381.18|378.28|793
1648733700000|2022-03-31 13:35:00|381.19|378.29|380.92|378.02|381.19|378.29|379.7|376.8|899
1648734000000|2022-03-31 13:40:00|380.82|377.92|380.96|378.06|380.98|378.08|379.97|377.07|669
1648734300000|2022-03-31 13:45:00|380.97|378.07|380.59|377.69|381.34|378.44|380.14|377.24|736
1648734600000|2022-03-31 13:50:00|380.58|377.68|380.7|377.8|381.36|378.46|380.49|377.59|663
1648734900000|2022-03-31 13:55:00|380.75|377.85|378.05|375.15|381.05|378.15|377.91|375.01|772
1648735200000|2022-03-31 14:00:00|378.03|375.13|366.27|363.37|378.05|375.15|366.27|363.37|933
1648735500000|2022-03-31 14:05:00|366.31|363.41|370.21|367.31|371.19|368.29|366.17|363.27|951
1648735800000|2022-03-31 14:10:00|370.22|367.32|369.47|366.57|370.88|367.98|367.87|364.97|788
1648736100000|2022-03-31 14:15:00|369.51|366.61|369.2|366.3|371.39|368.49|368.86|365.96|826
1648736400000|2022-03-31 14:20:00|369.21|366.31|368.13|365.23|369.84|366.94|367.51|364.61|824
1648736700000|2022-03-31 14:25:00|368.12|365.22|367.73|364.83|368.42|365.52|366.31|363.41|866
1648737000000|2022-03-31 14:30:00|367.71|364.81|368.61|365.71|368.88|365.98|366.83|363.93|819
1648737300000|2022-03-31 14:35:00|368.69|365.79|370.16|367.26|370.3|367.4|368.64|365.74|804
1648737600000|2022-03-31 14:40:00|370.17|367.27|370.95|368.05|370.95|368.05|369.32|366.42|727
1648737900000|2022-03-31 14:45:00|370.94|368.04|373.43|370.53|373.6|370.7|370.71|367.81|798
1648738200000|2022-03-31 14:50:00|373.42|370.52|372.82|369.92|373.69|370.79|372.31|369.41|720
1648738500000|2022-03-31 14:55:00|372.83|369.93|373.94|371.04|374.42|371.52|372.83|369.93|722
1648738800000|2022-03-31 15:00:00|373.91|371.01|371.99|369.09|375.3|372.4|371.33|368.43|805
1648739100000|2022-03-31 15:05:00|372.01|369.11|371.86|368.96|372.77|369.87|371.22|368.32|766
1648739400000|2022-03-31 15:10:00|371.9|369|371.09|368.19|372.19|369.29|371.07|368.17|756
1648739700000|2022-03-31 15:15:00|371.08|368.18|371.36|368.46|372.37|369.47|369.72|366.82|833
1648740000000|2022-03-31 15:20:00|371.37|368.47|371.31|368.41|372.18|369.28|371.06|368.16|733
1648740300000|2022-03-31 15:25:00|371.33|368.43|371.44|368.54|371.7|368.8|370.83|367.93|787
1648740600000|2022-03-31 15:30:00|371.41|368.51|371.01|368.11|371.62|368.72|370.61|367.71|690
1648740900000|2022-03-31 15:35:00|371.05|368.15|371.67|368.77|372.4|369.5|370.94|368.04|681
1648741200000|2022-03-31 15:40:00|371.7|368.8|372.23|369.33|372.73|369.83|371.65|368.75|557
1648741500000|2022-03-31 15:45:00|372.26|369.36|370.94|368.04|372.27|369.37|370.68|367.78|605
1648741800000|2022-03-31 15:50:00|370.93|368.03|370.06|367.16|370.93|368.03|369.8|366.9|623
1648742100000|2022-03-31 15:55:00|370.05|367.15|370.64|367.74|370.85|367.95|369.91|367.01|602
1648742400000|2022-03-31 16:00:00|370.65|367.75|368.84|365.94|371.08|368.18|367.85|364.95|850
1648742700000|2022-03-31 16:05:00|368.87|365.97|368.92|366.02|368.98|366.08|365.85|362.95|925
1648743000000|2022-03-31 16:10:00|368.9|366|370.17|367.27|370.36|367.46|368.41|365.51|841
1648743300000|2022-03-31 16:15:00|370.12|367.22|369.98|367.08|370.98|368.08|369.61|366.71|705
1648743600000|2022-03-31 16:20:00|369.97|367.07|368.48|365.58|369.98|367.08|367.83|364.93|798
1648743900000|2022-03-31 16:25:00|368.46|365.56|367.3|364.4|369.57|366.67|367.03|364.13|879
1648744200000|2022-03-31 16:30:00|367.29|364.39|364.5|361.6|367.47|364.57|364.12|361.22|920
1648744500000|2022-03-31 16:35:00|364.53|361.63|368.68|365.78|368.84|365.94|364.49|361.59|769
1648744800000|2022-03-31 16:40:00|368.72|365.82|368.74|365.84|369.91|367.01|368.04|365.14|711
1648745100000|2022-03-31 16:45:00|368.73|365.83|369.36|366.46|370.39|367.49|368.29|365.39|803
1648745400000|2022-03-31 16:50:00|369.35|366.45|366.91|364.01|369.35|366.45|366.47|363.57|736
1648745700000|2022-03-31 16:55:00|366.92|364.02|365.93|363.03|367.87|364.97|365.77|362.87|727
1648746000000|2022-03-31 17:00:00|365.92|363.02|368.25|365.35|368.98|366.08|365.55|362.65|865
1648746300000|2022-03-31 17:05:00|368.26|365.36|368.04|365.14|369.08|366.18|367.88|364.98|792
1648746600000|2022-03-31 17:10:00|368.05|365.15|368|365.1|368.14|365.24|367.08|364.18|813
1648746900000|2022-03-31 17:15:00|368.04|365.14|367.88|364.98|369.14|366.24|367.75|364.85|851
1648747200000|2022-03-31 17:20:00|367.92|365.02|368.44|365.54|368.84|365.94|367.32|364.42|772
1648747500000|2022-03-31 17:25:00|368.45|365.55|368.81|365.91|368.94|366.04|367.96|365.06|807
1648747800000|2022-03-31 17:30:00|368.82|365.92|371.11|368.21|371.5|368.6|368.82|365.92|762
1648748100000|2022-03-31 17:35:00|371.12|368.22|371.08|368.18|371.24|368.34|370.52|367.62|697
1648748400000|2022-03-31 17:40:00|371.07|368.17|371.26|368.36|371.76|368.86|370.67|367.77|729
1648748700000|2022-03-31 17:45:00|371.28|368.38|371.38|368.48|371.83|368.93|370.52|367.62|765
1648749000000|2022-03-31 17:50:00|371.41|368.51|372.41|369.51|372.81|369.91|371.17|368.27|727
1648749300000|2022-03-31 17:55:00|372.4|369.5|372.15|369.25|372.82|369.92|371.68|368.78|714
1648749600000|2022-03-31 18:00:00|372.18|369.28|370.76|367.86|372.18|369.28|370.31|367.41|685
1648749900000|2022-03-31 18:05:00|370.75|367.85|370|367.1|370.91|368.01|369.87|366.97|660
1648750200000|2022-03-31 18:10:00|370.01|367.11|370.28|367.38|370.78|367.88|369.67|366.77|714
1648750500000|2022-03-31 18:15:00|370.3|367.4|369.69|366.79|370.42|367.52|368.85|365.95|853
1648750800000|2022-03-31 18:20:00|369.73|366.83|373.44|370.54|374.04|371.14|369.61|366.71|769
1648751100000|2022-03-31 18:25:00|373.54|370.64|374.06|371.16|374.38|371.48|373.39|370.49|760
1648751400000|2022-03-31 18:30:00|374.15|371.25|373.74|370.84|374.18|371.28|373.36|370.46|714
1648751700000|2022-03-31 18:35:00|373.75|370.85|374.92|372.02|375|372.1|373.41|370.51|639
1648752000000|2022-03-31 18:40:00|374.94|372.04|375.25|372.35|375.3|372.4|374.42|371.52|740
1648752300000|2022-03-31 18:45:00|375.3|372.4|374.66|371.76|375.49|372.59|374.46|371.56|765
1648752600000|2022-03-31 18:50:00|374.65|371.75|375.4|372.5|375.46|372.56|374.42|371.52|663
1648752900000|2022-03-31 18:55:00|375.39|372.49|376.09|373.19|376.09|373.19|375.32|372.42|536
1648753200000|2022-03-31 19:00:00|376.07|373.17|376.49|373.59|376.71|373.81|375.47|372.57|707
1648753500000|2022-03-31 19:05:00|376.48|373.58|375.75|372.85|376.52|373.62|375.27|372.37|720
1648753800000|2022-03-31 19:10:00|375.71|372.81|375.88|372.98|375.88|372.98|375.16|372.26|570
1648754100000|2022-03-31 19:15:00|375.85|372.95|375.6|372.7|376.24|373.34|375.51|372.61|662
1648754400000|2022-03-31 19:20:00|375.59|372.69|376.15|373.25|376.42|373.52|375.54|372.64|745
1648754700000|2022-03-31 19:25:00|376.16|373.26|375.36|372.46|376.19|373.29|375.23|372.33|710
1648755000000|2022-03-31 19:30:00|375.37|372.47|377.25|374.35|377.38|374.48|375.25|372.35|795
1648755300000|2022-03-31 19:35:00|377.26|374.36|377.74|374.84|377.82|374.92|377.03|374.13|620
1648755600000|2022-03-31 19:40:00|377.73|374.83|377.42|374.52|377.97|375.07|377.04|374.14|660
1648755900000|2022-03-31 19:45:00|377.39|374.49|377.96|375.06|378.56|375.66|376.67|373.77|787
1648756200000|2022-03-31 19:50:00|377.97|375.07|378.22|375.32|378.97|376.07|377.25|374.35|801
1648756500000|2022-03-31 19:55:00|378.31|375.41|378.57|375.67|379.34|376.44|378.19|375.29|750
1648756800000|2022-03-31 20:00:00|378.58|375.68|378.87|375.97|379.59|376.69|378.33|375.43|766
1648757100000|2022-03-31 20:05:00|378.91|376.01|378.4|375.5|378.95|376.05|378.32|375.42|744
1648757400000|2022-03-31 20:10:00|378.41|375.51|380.39|377.49|380.45|377.55|378.37|375.47|636
1648757700000|2022-03-31 20:15:00|380.37|377.47|380.71|377.81|380.88|377.98|380.34|377.44|636
1648758000000|2022-03-31 20:20:00|380.7|377.8|380.29|377.39|381.31|378.41|379.98|377.08|554
1648758300000|2022-03-31 20:25:00|380.28|377.38|381.82|378.92|382.2|379.3|380.25|377.35|674
1648758600000|2022-03-31 20:30:00|381.78|378.88|381.67|378.77|382.24|379.34|381.27|378.37|673
1648758900000|2022-03-31 20:35:00|381.64|378.74|381.99|379.09|382.05|379.15|381.37|378.47|616
1648759200000|2022-03-31 20:40:00|381.98|379.08|382.99|380.09|383.08|380.18|381.98|379.08|582
1648759500000|2022-03-31 20:45:00|383.03|380.13|383.04|380.14|383.92|381.02|382.45|379.55|625
1648759800000|2022-03-31 20:50:00|383.06|380.16|383.34|380.44|383.61|380.71|382.45|379.55|529
1648760100000|2022-03-31 20:55:00|383.35|380.45|386.62|383.72|386.62|383.72|383.33|380.43|542
1648760400000|2022-03-31 21:00:00|386.63|383.73|389.58|386.68|389.66|386.76|386.63|383.73|744
1648760700000|2022-03-31 21:05:00|389.6|386.7|392.19|389.29|392.64|389.74|389.49|386.59|720
1648761000000|2022-03-31 21:10:00|392.14|389.24|389.29|386.39|392.29|389.39|387.9|385|802
1648761300000|2022-03-31 21:15:00|389.28|386.38|388.83|385.93|389.78|386.88|388.36|385.46|661
1648761600000|2022-03-31 21:20:00|388.8|385.9|389.47|386.57|389.86|386.96|388.73|385.83|412
1648761900000|2022-03-31 21:25:00|389.46|386.56|388.6|385.7|389.74|386.84|388.51|385.61|468
1648762200000|2022-03-31 21:30:00|388.61|385.71|389.27|386.37|389.3|386.4|388.6|385.7|267
1648762500000|2022-03-31 21:35:00|389.28|386.38|388.21|385.31|389.4|386.5|388.13|385.23|342
1648762800000|2022-03-31 21:40:00|388.18|385.28|388.01|385.11|388.28|385.38|387.33|384.43|431
1648763100000|2022-03-31 21:45:00|387.94|385.04|386.83|383.93|387.94|385.04|386.78|383.88|404
1648763400000|2022-03-31 21:50:00|386.79|383.89|387.07|384.17|387.3|384.4|386.78|383.88|400
1648763700000|2022-03-31 21:55:00|387.06|384.16|383.84|380.94|387.11|384.21|383.74|380.84|528
1648764000000|2022-03-31 22:00:00|383.83|380.93|385|382.1|385.88|382.98|383.8|380.9|582
1648764300000|2022-03-31 22:05:00|385.03|382.13|386.05|383.15|386.27|383.37|385.01|382.11|479
1648764600000|2022-03-31 22:10:00|386.08|383.18|385.25|382.35|386.1|383.2|385.23|382.33|379
1648764900000|2022-03-31 22:15:00|385.24|382.34|384.24|381.34|385.28|382.38|383.5|380.6|504
1648765200000|2022-03-31 22:20:00|384.23|381.33|384.1|381.2|384.53|381.63|383.99|381.09|513
1648765500000|2022-03-31 22:25:00|384.09|381.19|384.9|382|385.23|382.33|384.09|381.19|528
1648765800000|2022-03-31 22:30:00|384.89|381.99|385.11|382.21|386.12|383.22|384.87|381.97|497
1648766100000|2022-03-31 22:35:00|385.09|382.19|383.44|380.54|385.24|382.34|383.4|380.5|622
1648766400000|2022-03-31 22:40:00|383.43|380.53|382.92|380.02|383.77|380.87|382.85|379.95|531
1648766700000|2022-03-31 22:45:00|382.91|380.01|384.11|381.21|384.28|381.38|382.91|380.01|563
1648767000000|2022-03-31 22:50:00|384.08|381.18|384.61|381.71|384.81|381.91|384.08|381.18|507
1648767300000|2022-03-31 22:55:00|384.63|381.73|385.1|382.2|385.38|382.48|384.26|381.36|575
1648767600000|2022-03-31 23:00:00|385.11|382.21|384.54|381.64|385.43|382.53|383.73|380.83|681
1648767900000|2022-03-31 23:05:00|384.47|381.57|383.54|380.64|384.57|381.67|383.37|380.47|641
1648768200000|2022-03-31 23:10:00|383.53|380.63|383.3|380.4|383.93|381.03|383.28|380.38|673
1648768500000|2022-03-31 23:15:00|383.29|380.39|382.21|379.31|383.29|380.39|381.73|378.83|637
1648768800000|2022-03-31 23:20:00|382.22|379.32|382.97|380.07|383.03|380.13|381.26|378.36|665
1648769100000|2022-03-31 23:25:00|382.98|380.08|384.56|381.66|384.57|381.67|382.71|379.81|591
1648769400000|2022-03-31 23:30:00|384.58|381.68|385.56|382.66|386.5|383.6|384.58|381.68|650
1648769700000|2022-03-31 23:35:00|385.57|382.67|387.89|384.99|389.06|386.16|385.5|382.6|711
1648770000000|2022-03-31 23:40:00|387.93|385.03|384.32|381.42|388.04|385.14|384.32|381.42|703
1648770300000|2022-03-31 23:45:00|384.33|381.43|384.31|381.41|384.37|381.47|380.73|377.83|850
1648770600000|2022-03-31 23:50:00|384.49|381.59|384.93|382.03|386.28|383.38|382.72|379.82|803
1648770900000|2022-03-31 23:55:00|384.94|382.04|385.66|382.76|386.76|383.86|384.7|381.8|739
1648771200000|2022-04-01 00:00:00|385.64|382.74|387.37|384.47|387.37|384.47|385.17|382.27|916
1648771500000|2022-04-01 00:05:00|387.42|384.52|388.31|385.41|388.49|385.59|387.19|384.29|839
1648771800000|2022-04-01 00:10:00|388.33|385.43|388.47|385.57|388.51|385.61|387.13|384.23|785
1648772100000|2022-04-01 00:15:00|388.48|385.58|387.28|384.38|388.51|385.61|386.7|383.8|828
1648772400000|2022-04-01 00:20:00|387.27|384.37|388.92|386.02|389.31|386.41|387.14|384.24|725
1648772700000|2022-04-01 00:25:00|388.94|386.04|388.86|385.96|389.35|386.45|388.23|385.33|676
1648773000000|2022-04-01 00:30:00|388.9|386|386.86|383.96|389.47|386.57|386.3|383.4|771
1648773300000|2022-04-01 00:35:00|387.01|384.11|389.78|386.88|389.94|387.04|386.82|383.92|806
1648773600000|2022-04-01 00:40:00|389.73|386.83|390.76|387.86|390.77|387.87|389.59|386.69|649
1648773900000|2022-04-01 00:45:00|390.77|387.87|390.07|387.17|391.01|388.11|389.66|386.76|646
1648774200000|2022-04-01 00:50:00|390.04|387.14|388.82|385.92|390.39|387.49|387.96|385.06|634
1648774500000|2022-04-01 00:55:00|388.85|385.95|388.46|385.56|389.09|386.19|387.9|385|712
1648774800000|2022-04-01 01:00:00|388.43|385.53|387.38|384.48|388.43|385.53|387.11|384.21|646
1648775100000|2022-04-01 01:05:00|387.4|384.5|387.53|384.63|387.97|385.07|386.85|383.95|651
1648775400000|2022-04-01 01:10:00|387.52|384.62|387.54|384.64|387.72|384.82|386.93|384.03|702
1648775700000|2022-04-01 01:15:00|387.5|384.6|388.8|385.9|389.33|386.43|387.31|384.41|615
1648776000000|2022-04-01 01:20:00|388.78|385.88|388.27|385.37|388.94|386.04|387.75|384.85|677
1648776300000|2022-04-01 01:25:00|388.3|385.4|385.77|382.87|388.42|385.52|385.75|382.85|769
1648776600000|2022-04-01 01:30:00|385.8|382.9|384.52|381.62|386.45|383.55|382.72|379.82|799
1648776900000|2022-04-01 01:35:00|384.54|381.64|383.72|380.82|384.65|381.75|382.77|379.87|705
1648777200000|2022-04-01 01:40:00|383.67|380.77|384.14|381.24|384.63|381.73|383.46|380.56|665
1648777500000|2022-04-01 01:45:00|384.15|381.25|383.88|380.98|384.29|381.39|383.32|380.42|670
1648777800000|2022-04-01 01:50:00|383.89|380.99|381.36|378.46|384.48|381.58|380.98|378.08|796
1648778100000|2022-04-01 01:55:00|381.2|378.3|380.38|377.48|382.05|379.15|380.36|377.46|853
1648778400000|2022-04-01 02:00:00|380.37|377.47|377.33|374.43|380.38|377.48|374.88|371.98|879
1648778700000|2022-04-01 02:05:00|377.32|374.42|376.1|373.2|377.35|374.45|374.37|371.47|817
1648779000000|2022-04-01 02:10:00|376.07|373.17|374.01|371.11|376.67|373.77|373.61|370.71|811
1648779300000|2022-04-01 02:15:00|374|371.1|372.62|369.72|374.32|371.42|371.63|368.73|870
1648779600000|2022-04-01 02:20:00|372.58|369.68|370.04|367.14|372.93|370.03|369.98|367.08|838
1648779900000|2022-04-01 02:25:00|370.03|367.13|369.83|366.93|370.28|367.38|366.9|364|899
1648780200000|2022-04-01 02:30:00|369.85|366.95|369.3|366.4|369.95|367.05|368.47|365.57|872
1648780500000|2022-04-01 02:35:00|369.31|366.41|369.81|366.91|370.6|367.7|368.83|365.93|746
1648780800000|2022-04-01 02:40:00|369.84|366.94|369.57|366.67|369.97|367.07|368.84|365.94|672
1648781100000|2022-04-01 02:45:00|369.58|366.68|366.67|363.77|369.72|366.82|366.49|363.59|660
1648781400000|2022-04-01 02:50:00|366.64|363.74|366.17|363.27|367.59|364.69|365.62|362.72|822
1648781700000|2022-04-01 02:55:00|366.16|363.26|367.32|364.42|367.4|364.5|364.81|361.91|875
1648782000000|2022-04-01 03:00:00|367.33|364.43|369.35|366.45|369.36|366.46|366.04|363.14|912
1648782300000|2022-04-01 03:05:00|369.33|366.43|369.25|366.35|369.52|366.62|367.59|364.69|833
1648782600000|2022-04-01 03:10:00|369.22|366.32|367.69|364.79|369.53|366.63|367.69|364.79|805
1648782900000|2022-04-01 03:15:00|367.68|364.78|368.21|365.31|368.46|365.56|366.98|364.08|799
1648783200000|2022-04-01 03:20:00|368.22|365.32|369.1|366.2|369.39|366.49|367.87|364.97|720
1648783500000|2022-04-01 03:25:00|369.09|366.19|367.98|365.08|369.09|366.19|367.35|364.45|609
1648783800000|2022-04-01 03:30:00|367.97|365.07|369.84|366.94|369.93|367.03|367.74|364.84|697
1648784100000|2022-04-01 03:35:00|369.85|366.95|369.62|366.72|370.13|367.23|369.09|366.19|579
1648784400000|2022-04-01 03:40:00|369.63|366.73|370.63|367.73|370.74|367.84|369.61|366.71|584
1648784700000|2022-04-01 03:45:00|370.66|367.76|370.7|367.8|370.88|367.98|370.3|367.4|582
1648785000000|2022-04-01 03:50:00|370.71|367.81|370.84|367.94|370.95|368.05|370.08|367.18|701
1648785300000|2022-04-01 03:55:00|370.83|367.93|372.56|369.66|372.61|369.71|370.69|367.79|666
1648785600000|2022-04-01 04:00:00|372.55|369.65|372.04|369.14|372.76|369.86|371.96|369.06|655
1648785900000|2022-04-01 04:05:00|372.02|369.12|371.18|368.28|372.23|369.33|371.03|368.13|744
1648786200000|2022-04-01 04:10:00|371.2|368.3|372.28|369.38|372.34|369.44|371.18|368.28|628
1648786500000|2022-04-01 04:15:00|372.3|369.4|371.32|368.42|372.41|369.51|371.14|368.24|651
1648786800000|2022-04-01 04:20:00|371.33|368.43|372.18|369.28|372.26|369.36|371.25|368.35|581
1648787100000|2022-04-01 04:25:00|372.19|369.29|372.06|369.16|372.41|369.51|371.94|369.04|606
1648787400000|2022-04-01 04:30:00|372.1|369.2|371.65|368.75|372.44|369.54|371.2|368.3|674
1648787700000|2022-04-01 04:35:00|371.67|368.77|372.76|369.86|373.04|370.14|371.56|368.66|670
1648788000000|2022-04-01 04:40:00|372.72|369.82|372.64|369.74|372.95|370.05|372.33|369.43|578
1648788300000|2022-04-01 04:45:00|372.65|369.75|372.26|369.36|372.98|370.08|372.24|369.34|487
1648788600000|2022-04-01 04:50:00|372.27|369.37|371.82|368.92|372.27|369.37|371.68|368.78|452
1648788900000|2022-04-01 04:55:00|371.83|368.93|371.42|368.52|371.9|369|371.38|368.48|434
1648789200000|2022-04-01 05:00:00|371.43|368.53|371.74|368.84|371.88|368.98|371.02|368.12|487
1648789500000|2022-04-01 05:05:00|371.73|368.83|371.82|368.92|371.97|369.07|371.35|368.45|600
1648789800000|2022-04-01 05:10:00|371.83|368.93|370.63|367.73|371.88|368.98|369.87|366.97|639
1648790100000|2022-04-01 05:15:00|370.62|367.72|370.52|367.62|371.21|368.31|370.33|367.43|604
1648790400000|2022-04-01 05:20:00|370.46|367.56|370.21|367.31|370.99|368.09|370.13|367.23|594
1648790700000|2022-04-01 05:25:00|370.2|367.3|369.58|366.68|370.51|367.61|369.49|366.59|577
1648791000000|2022-04-01 05:30:00|369.57|366.67|370.03|367.13|370.29|367.39|369.26|366.36|576
1648791300000|2022-04-01 05:35:00|370.06|367.16|369.24|366.34|370.12|367.22|369.19|366.29|627
1648791600000|2022-04-01 05:40:00|369.23|366.33|369.29|366.39|369.44|366.54|369.08|366.18|490
1648791900000|2022-04-01 05:45:00|369.26|366.36|368.36|365.46|369.38|366.48|368.24|365.34|628
1648792200000|2022-04-01 05:50:00|368.37|365.47|368.1|365.2|368.45|365.55|367.97|365.07|526
1648792500000|2022-04-01 05:55:00|368.09|365.19|368.23|365.33|368.5|365.6|367.93|365.03|517
1648792800000|2022-04-01 06:00:00|368.22|365.32|368.28|365.38|368.68|365.78|368.21|365.31|451
1648793100000|2022-04-01 06:05:00|368.27|365.37|368.27|365.37|368.94|366.04|368.25|365.35|461
1648793400000|2022-04-01 06:10:00|368.26|365.36|367.98|365.08|368.46|365.56|367.73|364.83|538
1648793700000|2022-04-01 06:15:00|368.02|365.12|368.46|365.56|368.56|365.66|367.79|364.89|531
1648794000000|2022-04-01 06:20:00|368.45|365.55|369.48|366.58|369.48|366.58|368.27|365.37|616
1648794300000|2022-04-01 06:25:00|369.49|366.59|370|367.1|370.09|367.19|369.35|366.45|623
1648794600000|2022-04-01 06:30:00|370.01|367.11|370.29|367.39|370.36|367.46|369.88|366.98|528
1648794900000|2022-04-01 06:35:00|370.3|367.4|370.61|367.71|370.87|367.97|370.16|367.26|452
1648795200000|2022-04-01 06:40:00|370.59|367.69|370.74|367.84|370.86|367.96|370.3|367.4|501
1648795500000|2022-04-01 06:45:00|370.73|367.83|371.38|368.48|371.44|368.54|370.53|367.63|442
1648795800000|2022-04-01 06:50:00|371.39|368.49|371.6|368.7|371.66|368.76|371.3|368.4|410
1648796100000|2022-04-01 06:55:00|371.61|368.71|371.96|369.06|372.11|369.21|371.56|368.66|471
1648796400000|2022-04-01 07:00:00|371.97|369.07|372.77|369.87|372.81|369.91|371.95|369.05|415
1648796700000|2022-04-01 07:05:00|372.76|369.86|373.28|370.38|373.34|370.44|372.65|369.75|489
1648797000000|2022-04-01 07:10:00|373.29|370.39|373.04|370.14|373.45|370.55|372.91|370.01|366
1648797300000|2022-04-01 07:15:00|373.05|370.15|371.53|368.63|373.22|370.32|371.28|368.38|542
1648797600000|2022-04-01 07:20:00|371.51|368.61|371.86|368.96|372.04|369.14|371.39|368.49|499
1648797900000|2022-04-01 07:25:00|371.83|368.93|371.91|369.01|372.13|369.23|371.68|368.78|489
1648798200000|2022-04-01 07:30:00|371.92|369.02|370.87|367.97|372.02|369.12|370.87|367.97|470
1648798500000|2022-04-01 07:35:00|370.86|367.96|371.17|368.27|371.21|368.31|370.63|367.73|384
1648798800000|2022-04-01 07:40:00|371.16|368.26|371.76|368.86|371.78|368.88|371.12|368.22|496
1648799100000|2022-04-01 07:45:00|371.79|368.89|372.78|369.88|372.79|369.89|371.68|368.78|560
1648799400000|2022-04-01 07:50:00|372.76|369.86|372.65|369.75|373.03|370.13|372.47|369.57|352
1648799700000|2022-04-01 07:55:00|372.66|369.76|372.92|370.02|373.01|370.11|372.57|369.67|426
1648800000000|2022-04-01 08:00:00|372.91|370.01|373.47|370.57|373.5|370.6|372.91|370.01|465
1648800300000|2022-04-01 08:05:00|373.46|370.56|372.84|369.94|373.48|370.58|372.55|369.65|470
1648800600000|2022-04-01 08:10:00|372.85|369.95|372.46|369.56|373.24|370.34|372.36|369.46|455
1648800900000|2022-04-01 08:15:00|372.48|369.58|372.45|369.55|372.7|369.8|371.93|369.03|379
1648801200000|2022-04-01 08:20:00|372.43|369.53|373.38|370.48|373.59|370.69|372.43|369.53|460
1648801500000|2022-04-01 08:25:00|373.39|370.49|373.61|370.71|373.72|370.82|373.22|370.32|619
1648801800000|2022-04-01 08:30:00|373.64|370.74|373.03|370.13|373.8|370.9|372.9|370|627
1648802100000|2022-04-01 08:35:00|373.06|370.16|372.76|369.86|373.17|370.27|372.52|369.62|578
1648802400000|2022-04-01 08:40:00|372.75|369.85|373.07|370.17|373.07|370.17|372.34|369.44|526
1648802700000|2022-04-01 08:45:00|373.08|370.18|372.31|369.41|373.26|370.36|371.37|368.47|593
1648803000000|2022-04-01 08:50:00|372.32|369.42|371.86|368.96|373.47|370.57|371.65|368.75|678
1648803300000|2022-04-01 08:55:00|371.84|368.94|372.01|369.11|372.01|369.11|371.11|368.21|639
1648803600000|2022-04-01 09:00:00|372|369.1|371.04|368.14|372|369.1|370.95|368.05|570
1648803900000|2022-04-01 09:05:00|371.03|368.13|369.96|367.06|371.25|368.35|369.4|366.5|573
1648804200000|2022-04-01 09:10:00|369.98|367.08|370.89|367.99|370.9|368|369.95|367.05|629
1648804500000|2022-04-01 09:15:00|370.88|367.98|370.19|367.29|371.27|368.37|370.19|367.29|500
1648804800000|2022-04-01 09:20:00|370.18|367.28|371.82|368.92|372.11|369.21|370.15|367.25|617
1648805100000|2022-04-01 09:25:00|371.83|368.93|372.9|370|373.19|370.29|371.83|368.93|679
1648805400000|2022-04-01 09:30:00|372.91|370.01|371.92|369.02|373.16|370.26|371.54|368.64|759
1648805700000|2022-04-01 09:35:00|371.91|369.01|371.22|368.32|372.14|369.24|371.22|368.32|577
1648806000000|2022-04-01 09:40:00|371.24|368.34|370.51|367.61|371.68|368.78|370.41|367.51|577
1648806300000|2022-04-01 09:45:00|370.62|367.72|371.06|368.16|371.2|368.3|369.91|367.01|614
1648806600000|2022-04-01 09:50:00|371.05|368.15|370.74|367.84|371.13|368.23|370.5|367.6|579
1648806900000|2022-04-01 09:55:00|370.73|367.83|370.24|367.34|370.81|367.91|370.04|367.14|666
1648807200000|2022-04-01 10:00:00|370.25|367.35|369.75|366.85|370.83|367.93|369.54|366.64|602
1648807500000|2022-04-01 10:05:00|369.76|366.86|370.2|367.3|370.37|367.47|369.63|366.73|537
1648807800000|2022-04-01 10:10:00|370.17|367.27|370.47|367.57|370.5|367.6|370.02|367.12|508
1648808100000|2022-04-01 10:15:00|370.4|367.5|370.11|367.21|370.62|367.72|369.61|366.71|500
1648808400000|2022-04-01 10:20:00|370.14|367.24|370.6|367.7|370.7|367.8|370|367.1|537
1648808700000|2022-04-01 10:25:00|370.58|367.68|370.65|367.75|370.92|368.02|370.41|367.51|639
1648809000000|2022-04-01 10:30:00|370.64|367.74|370.25|367.35|370.92|368.02|370.13|367.23|452
1648809300000|2022-04-01 10:35:00|370.29|367.39|370.08|367.18|370.7|367.8|370.06|367.16|392
1648809600000|2022-04-01 10:40:00|370.11|367.21|371.28|368.38|371.46|368.56|369.96|367.06|433
1648809900000|2022-04-01 10:45:00|371.24|368.34|371.99|369.09|371.99|369.09|371.04|368.14|465
1648810200000|2022-04-01 10:50:00|371.98|369.08|373.59|370.69|373.72|370.82|371.84|368.94|665
1648810500000|2022-04-01 10:55:00|373.6|370.7|374.62|371.72|375.13|372.23|373.35|370.45|634
1648810800000|2022-04-01 11:00:00|374.63|371.73|373.93|371.03|374.88|371.98|373.65|370.75|570
1648811100000|2022-04-01 11:05:00|373.92|371.02|372.45|369.55|374.06|371.16|372.15|369.25|631
1648811400000|2022-04-01 11:10:00|372.35|369.45|372.77|369.87|373.12|370.22|372.32|369.42|549
1648811700000|2022-04-01 11:15:00|372.76|369.86|372.97|370.07|373.39|370.49|372.74|369.84|675
1648812000000|2022-04-01 11:20:00|372.98|370.08|373.33|370.43|373.45|370.55|372.93|370.03|657
1648812300000|2022-04-01 11:25:00|373.34|370.44|373.38|370.48|373.61|370.71|373.26|370.36|561
1648812600000|2022-04-01 11:30:00|373.37|370.47|373.09|370.19|373.63|370.73|372.43|369.53|637
1648812900000|2022-04-01 11:35:00|373.1|370.2|372.63|369.73|373.22|370.32|372.58|369.68|617
1648813200000|2022-04-01 11:40:00|372.64|369.74|372.57|369.67|373.02|370.12|372.41|369.51|586
1648813500000|2022-04-01 11:45:00|372.58|369.68|371.17|368.27|372.82|369.92|370.76|367.86|576
1648813800000|2022-04-01 11:50:00|371.16|368.26|370.87|367.97|371.34|368.44|370.66|367.76|579
1648814100000|2022-04-01 11:55:00|370.88|367.98|370.67|367.77|371.19|368.29|370.18|367.28|476
1648814400000|2022-04-01 12:00:00|370.68|367.78|369.63|366.73|370.93|368.03|368.12|365.22|691
1648814700000|2022-04-01 12:05:00|369.61|366.71|371.73|368.83|372.21|369.31|369.59|366.69|667
1648815000000|2022-04-01 12:10:00|371.71|368.81|369.85|366.95|371.75|368.85|369.58|366.68|738
1648815300000|2022-04-01 12:15:00|369.83|366.93|369.68|366.78|370.55|367.65|368.94|366.04|666
1648815600000|2022-04-01 12:20:00|369.67|366.77|366.78|363.88|369.89|366.99|366.74|363.84|665
1648815900000|2022-04-01 12:25:00|366.79|363.89|368.26|365.36|368.61|365.71|366.63|363.73|758
1648816200000|2022-04-01 12:30:00|368.27|365.37|370.04|367.14|370.51|367.61|367.88|364.98|912
1648816500000|2022-04-01 12:35:00|370.03|367.13|372.61|369.71|374.14|371.24|370.02|367.12|855
1648816800000|2022-04-01 12:40:00|372.6|369.7|370.79|367.89|373.12|370.22|370.71|367.81|806
1648817100000|2022-04-01 12:45:00|370.84|367.94|370.64|367.74|371.87|368.97|370.64|367.74|687
1648817400000|2022-04-01 12:50:00|370.62|367.72|371.39|368.49|371.65|368.75|370.43|367.53|708
1648817700000|2022-04-01 12:55:00|371.4|368.5|371.5|368.6|371.83|368.93|370.97|368.07|766
1648818000000|2022-04-01 13:00:00|371.46|368.56|373.16|370.26|373.48|370.58|371.41|368.51|787
1648818300000|2022-04-01 13:05:00|373.18|370.28|371.82|368.92|373.57|370.67|371.61|368.71|793
1648818600000|2022-04-01 13:10:00|371.83|368.93|373|370.1|373|370.1|371.54|368.64|704
1648818900000|2022-04-01 13:15:00|372.99|370.09|373.5|370.6|373.79|370.89|372.6|369.7|789
1648819200000|2022-04-01 13:20:00|373.46|370.56|374.21|371.31|374.46|371.56|373.4|370.5|775
1648819500000|2022-04-01 13:25:00|374.2|371.3|373.74|370.84|374.62|371.72|373.33|370.43|763
1648819800000|2022-04-01 13:30:00|373.72|370.82|374.38|371.48|375.15|372.25|373.57|370.67|786
1648820100000|2022-04-01 13:35:00|374.41|371.51|374.58|371.68|374.92|372.02|373.65|370.75|778
1648820400000|2022-04-01 13:40:00|374.6|371.7|375.53|372.63|375.71|372.81|374.51|371.61|729
1648820700000|2022-04-01 13:45:00|375.51|372.61|374.59|371.69|375.55|372.65|373.61|370.71|799
1648821000000|2022-04-01 13:50:00|374.6|371.7|372.35|369.45|374.61|371.71|371.75|368.85|832
1648821300000|2022-04-01 13:55:00|372.34|369.44|373.1|370.2|373.41|370.51|372.25|369.35|724
1648821600000|2022-04-01 14:00:00|373.12|370.22|373.99|371.09|374.13|371.23|373.03|370.13|817
1648821900000|2022-04-01 14:05:00|373.98|371.08|375.61|372.71|375.92|373.02|373.98|371.08|790
1648822200000|2022-04-01 14:10:00|375.62|372.72|376.36|373.46|376.63|373.73|375.6|372.7|680
1648822500000|2022-04-01 14:15:00|376.38|373.48|375.97|373.07|376.65|373.75|375.39|372.49|760
1648822800000|2022-04-01 14:20:00|375.96|373.06|375.99|373.09|376.05|373.15|375.68|372.78|486
1648823100000|2022-04-01 14:25:00|376|373.1|376.01|373.11|376.11|373.21|375.16|372.26|605
1648823400000|2022-04-01 14:30:00|376.02|373.12|375.8|372.9|376.75|373.85|375.58|372.68|675
1648823700000|2022-04-01 14:35:00|375.79|372.89|376.58|373.68|376.79|373.89|375.67|372.77|603
1648824000000|2022-04-01 14:40:00|376.55|373.65|377.37|374.47|377.49|374.59|375.74|372.84|662
1648824300000|2022-04-01 14:45:00|377.33|374.43|378.38|375.48|378.75|375.85|377.03|374.13|796
1648824600000|2022-04-01 14:50:00|378.39|375.49|378.37|375.47|378.96|376.06|378.03|375.13|717
1648824900000|2022-04-01 14:55:00|378.38|375.48|381.13|378.23|381.22|378.32|378.14|375.24|692
1648825200000|2022-04-01 15:00:00|381.08|378.18|382.28|379.38|382.39|379.49|380.85|377.95|833
1648825500000|2022-04-01 15:05:00|382.27|379.37|382.11|379.21|382.35|379.45|380.88|377.98|950
1648825800000|2022-04-01 15:10:00|382.15|379.25|381.52|378.62|383.65|380.75|380.48|377.58|923
1648826100000|2022-04-01 15:15:00|381.46|378.56|383.41|380.51|383.82|380.92|380.45|377.55|902
1648826400000|2022-04-01 15:20:00|383.39|380.49|383.71|380.81|384.21|381.31|383.05|380.15|838
1648826700000|2022-04-01 15:25:00|383.7|380.8|382.35|379.45|383.77|380.87|382.27|379.37|833
1648827000000|2022-04-01 15:30:00|382.33|379.43|381.44|378.54|382.97|380.07|380.76|377.86|853
1648827300000|2022-04-01 15:35:00|381.43|378.53|381.74|378.84|381.88|378.98|380.33|377.43|830
1648827600000|2022-04-01 15:40:00|381.79|378.89|381.46|378.56|381.79|378.89|381|378.1|732
1648827900000|2022-04-01 15:45:00|381.42|378.52|381.24|378.34|381.5|378.6|380.71|377.81|733
1648828200000|2022-04-01 15:50:00|381.22|378.32|380.79|377.89|381.24|378.34|380.63|377.73|715
1648828500000|2022-04-01 15:55:00|380.77|377.87|380.3|377.4|380.85|377.95|379.81|376.91|720
1648828800000|2022-04-01 16:00:00|380.33|377.43|382.7|379.8|382.78|379.88|380.29|377.39|752
1648829100000|2022-04-01 16:05:00|382.67|379.77|383.1|380.2|383.2|380.3|381.86|378.96|711
1648829400000|2022-04-01 16:10:00|383.11|380.21|382.8|379.9|383.61|380.71|382.73|379.83|672
1648829700000|2022-04-01 16:15:00|382.84|379.94|382.38|379.48|383.47|380.57|382.12|379.22|648
1648830000000|2022-04-01 16:20:00|382.35|379.45|382.48|379.58|382.88|379.98|381.99|379.09|706
1648830300000|2022-04-01 16:25:00|382.46|379.56|383.67|380.77|383.74|380.84|382.07|379.17|685
1648830600000|2022-04-01 16:30:00|383.64|380.74|381.72|378.82|383.64|380.74|381.31|378.41|754
1648830900000|2022-04-01 16:35:00|381.71|378.81|381.45|378.55|381.75|378.85|381.04|378.14|721
1648831200000|2022-04-01 16:40:00|381.42|378.52|382.33|379.43|382.43|379.53|381.07|378.17|632
1648831500000|2022-04-01 16:45:00|382.38|379.48|381.49|378.59|382.44|379.54|381.31|378.41|693
1648831800000|2022-04-01 16:50:00|381.5|378.6|381.21|378.31|381.59|378.69|380.93|378.03|672
1648832100000|2022-04-01 16:55:00|381.16|378.26|379.38|376.48|381.2|378.3|379.11|376.21|678
1648832400000|2022-04-01 17:00:00|379.39|376.49|380.65|377.75|381.11|378.21|378.33|375.43|866
1648832700000|2022-04-01 17:05:00|380.71|377.81|380.79|377.89|381.28|378.38|380.39|377.49|813
1648833000000|2022-04-01 17:10:00|380.8|377.9|381.35|378.45|381.41|378.51|380.41|377.51|731
1648833300000|2022-04-01 17:15:00|381.29|378.39|381.85|378.95|381.9|379|380.98|378.08|756
1648833600000|2022-04-01 17:20:00|381.84|378.94|382.3|379.4|382.37|379.47|381.52|378.62|733
1648833900000|2022-04-01 17:25:00|382.26|379.36|382.2|379.3|382.8|379.9|381.99|379.09|730
1648834200000|2022-04-01 17:30:00|382.21|379.31|382.25|379.35|382.85|379.95|382.15|379.25|738
1648834500000|2022-04-01 17:35:00|382.24|379.34|383.47|380.57|383.62|380.72|382.23|379.33|738
1648834800000|2022-04-01 17:40:00|383.48|380.58|383.13|380.23|383.53|380.63|382.6|379.7|786
1648835100000|2022-04-01 17:45:00|383.12|380.22|382.79|379.89|383.58|380.68|382.64|379.74|697
1648835400000|2022-04-01 17:50:00|382.72|379.82|382.06|379.16|382.79|379.89|381.73|378.83|649
1648835700000|2022-04-01 17:55:00|382.07|379.17|382.52|379.62|382.56|379.66|381.79|378.89|716
1648836000000|2022-04-01 18:00:00|382.51|379.61|383.19|380.29|383.26|380.36|382.51|379.61|632
1648836300000|2022-04-01 18:05:00|383.21|380.31|382.75|379.85|383.37|380.47|382.75|379.85|668
1648836600000|2022-04-01 18:10:00|382.71|379.81|382.66|379.76|382.82|379.92|382.2|379.3|577
1648836900000|2022-04-01 18:15:00|382.79|379.89|382.78|379.88|383.28|380.38|382.71|379.81|675
1648837200000|2022-04-01 18:20:00|382.79|379.89|382.63|379.73|382.97|380.07|382.34|379.44|604
1648837500000|2022-04-01 18:25:00|382.62|379.72|381.57|378.67|382.63|379.73|380.96|378.06|723
1648837800000|2022-04-01 18:30:00|381.58|378.68|381.77|378.87|381.93|379.03|381.51|378.61|643
1648838100000|2022-04-01 18:35:00|381.73|378.83|381.28|378.38|381.77|378.87|381.02|378.12|528
1648838400000|2022-04-01 18:40:00|381.29|378.39|381.5|378.6|381.65|378.75|381|378.1|421
1648838700000|2022-04-01 18:45:00|381.49|378.59|381.77|378.87|381.94|379.04|381.12|378.22|488
1648839000000|2022-04-01 18:50:00|381.76|378.86|382|379.1|382.24|379.34|381.64|378.74|453
1648839300000|2022-04-01 18:55:00|382.01|379.11|382.56|379.66|382.71|379.81|381.97|379.07|553
1648839600000|2022-04-01 19:00:00|382.55|379.65|382.37|379.47|382.95|380.05|382.3|379.4|631
1648839900000|2022-04-01 19:05:00|382.36|379.46|381.97|379.07|382.87|379.97|381.92|379.02|693
1648840200000|2022-04-01 19:10:00|382.02|379.12|382.2|379.3|382.35|379.45|381.91|379.01|583
1648840500000|2022-04-01 19:15:00|382.18|379.28|381.54|378.64|382.64|379.74|381.53|378.63|641
1648840800000|2022-04-01 19:20:00|381.56|378.66|382.69|379.79|382.96|380.06|381.46|378.56|579
1648841100000|2022-04-01 19:25:00|382.68|379.78|382.47|379.57|382.87|379.97|382.36|379.46|572
1648841400000|2022-04-01 19:30:00|382.5|379.6|382.37|379.47|382.88|379.98|381.75|378.85|688
1648841700000|2022-04-01 19:35:00|382.38|379.48|382.86|379.96|382.95|380.05|382.04|379.14|705
1648842000000|2022-04-01 19:40:00|382.81|379.91|383.17|380.27|383.26|380.36|382.75|379.85|610
1648842300000|2022-04-01 19:45:00|383.13|380.23|383.37|380.47|383.5|380.6|382.69|379.79|669
1648842600000|2022-04-01 19:50:00|383.38|380.48|384.12|381.22|384.43|381.53|383.35|380.45|751
1648842900000|2022-04-01 19:55:00|384.16|381.26|383.88|380.98|384.23|381.33|383.82|380.92|650
1648843200000|2022-04-01 20:00:00|383.87|380.97|382.95|380.05|383.91|381.01|382.7|379.8|507
1648843500000|2022-04-01 20:05:00|382.91|380.01|381.86|378.96|382.91|380.01|381.74|378.84|513
1648843800000|2022-04-01 20:10:00|381.88|378.98|382.01|379.11|382.58|379.68|381.65|378.75|607
1648844100000|2022-04-01 20:15:00|382.02|379.12|382.11|379.21|382.28|379.38|382.02|379.12|436
1648844400000|2022-04-01 20:20:00|382.12|379.22|382.22|379.32|382.57|379.67|382.11|379.21|514
1648844700000|2022-04-01 20:25:00|382.21|379.31|381.81|378.91|382.3|379.4|381.77|378.87|551
1648845000000|2022-04-01 20:30:00|381.79|378.89|381.6|378.7|381.93|379.03|381.57|378.67|520
1648845300000|2022-04-01 20:35:00|381.63|378.73|381.54|378.64|381.89|378.99|381.54|378.64|400
1648845600000|2022-04-01 20:40:00|381.55|378.65|381.01|378.11|381.92|379.02|381.01|378.11|312
1648845900000|2022-04-01 20:45:00|381.02|378.12|380.11|377.21|381.3|378.4|379.72|376.82|502
1648846200000|2022-04-01 20:50:00|380.12|377.22|380.53|377.63|380.77|377.87|380.11|377.21|488
1648846500000|2022-04-01 20:55:00|380.54|377.64|380.83|377.93|381.01|378.11|380.53|377.63|357
1648881300000|2022-04-02 06:35:00|379.59|376.69|379.75|376.85|379.75|376.85|379.58|376.68|166
1648882800000|2022-04-02 07:00:00|381.22|378.32|381.49|378.59|382.19|379.29|381.17|378.27|624
1648883100000|2022-04-02 07:05:00|381.5|378.6|381.2|378.3|381.51|378.61|381.04|378.14|465
1648883400000|2022-04-02 07:10:00|381.19|378.29|381.7|378.8|381.71|378.81|381.18|378.28|549
1648883700000|2022-04-02 07:15:00|381.69|378.79|381.86|378.96|382.23|379.33|381.57|378.67|494
1648884000000|2022-04-02 07:20:00|381.85|378.95|381.4|378.5|381.89|378.99|381.29|378.39|431
1648884300000|2022-04-02 07:25:00|381.39|378.49|380.1|377.2|381.49|378.59|380.07|377.17|508
1648884600000|2022-04-02 07:30:00|380.11|377.21|380.26|377.36|380.82|377.92|380.09|377.19|496
1648884900000|2022-04-02 07:35:00|380.27|377.37|380.45|377.55|380.66|377.76|380.26|377.36|559
1648885200000|2022-04-02 07:40:00|380.44|377.54|380.67|377.77|380.79|377.89|380.43|377.53|477
1648885500000|2022-04-02 07:45:00|380.66|377.76|381.04|378.14|381.07|378.17|380.63|377.73|525
1648885800000|2022-04-02 07:50:00|381.08|378.18|381.11|378.21|381.15|378.25|380.87|377.97|657
1648886100000|2022-04-02 07:55:00|381.12|378.22|381|378.1|381.14|378.24|380.73|377.83|568
1648886400000|2022-04-02 08:00:00|380.99|378.09|381|378.1|381.02|378.12|380.52|377.62|546
1648886700000|2022-04-02 08:05:00|381.01|378.11|380.98|378.08|381.04|378.14|380.76|377.86|537
1648887000000|2022-04-02 08:10:00|380.97|378.07|381.03|378.13|381.05|378.15|380.73|377.83|541
1648887300000|2022-04-02 08:15:00|381.05|378.15|381.05|378.15|381.1|378.2|380.93|378.03|552
1648887600000|2022-04-02 08:20:00|381.06|378.16|380.7|377.8|381.09|378.19|380.7|377.8|536
1648887900000|2022-04-02 08:25:00|380.71|377.81|380.77|377.87|381.02|378.12|380.69|377.79|511
1648888200000|2022-04-02 08:30:00|380.76|377.86|381.7|378.8|381.71|378.81|380.64|377.74|597
1648888500000|2022-04-02 08:35:00|381.71|378.81|381.23|378.33|381.73|378.83|381.2|378.3|657
1648888800000|2022-04-02 08:40:00|381.22|378.32|380.74|377.84|381.29|378.39|380.4|377.5|607
1648889100000|2022-04-02 08:45:00|380.73|377.83|380.68|377.78|381.01|378.11|380.65|377.75|569
1648889400000|2022-04-02 08:50:00|380.67|377.77|381.1|378.2|381.18|378.28|380.64|377.74|445
1648889700000|2022-04-02 08:55:00|381.14|378.24|381.38|378.48|381.41|378.51|381.1|378.2|509
1648890000000|2022-04-02 09:00:00|381.44|378.54|381.17|378.27|381.55|378.65|381.09|378.19|522
1648890300000|2022-04-02 09:05:00|381.18|378.28|381.24|378.34|381.34|378.44|380.95|378.05|490
1648890600000|2022-04-02 09:10:00|381.25|378.35|381.09|378.19|381.44|378.54|381.03|378.13|495
1648890900000|2022-04-02 09:15:00|381.08|378.18|380.99|378.09|381.22|378.32|380.93|378.03|455
1648891200000|2022-04-02 09:20:00|381|378.1|380.91|378.01|381.06|378.16|380.69|377.79|542
1648891500000|2022-04-02 09:25:00|380.89|377.99|381.2|378.3|381.23|378.33|380.67|377.77|543
1648891800000|2022-04-02 09:30:00|381.21|378.31|380.79|377.89|381.24|378.34|380.75|377.85|506
1648892100000|2022-04-02 09:35:00|380.8|377.9|381.01|378.11|381.04|378.14|380.74|377.84|544
1648892400000|2022-04-02 09:40:00|381|378.1|381.12|378.22|381.25|378.35|380.94|378.04|563
1648892700000|2022-04-02 09:45:00|381.14|378.24|382.03|379.13|382.06|379.16|380.96|378.06|594
1648893000000|2022-04-02 09:50:00|382.08|379.18|382.83|379.93|383.01|380.11|381.8|378.9|654
1648893300000|2022-04-02 09:55:00|382.85|379.95|382.63|379.73|382.87|379.97|382.56|379.66|500
1648893600000|2022-04-02 10:00:00|382.62|379.72|381.86|378.96|382.76|379.86|381.82|378.92|463
1648893900000|2022-04-02 10:05:00|381.88|378.98|381.97|379.07|382.17|379.27|381.79|378.89|486
1648894200000|2022-04-02 10:10:00|381.98|379.08|382.26|379.36|382.26|379.36|381.93|379.03|436
1648894500000|2022-04-02 10:15:00|382.25|379.35|381.99|379.09|382.41|379.51|381.87|378.97|482
1648894800000|2022-04-02 10:20:00|382.01|379.11|381.59|378.69|382.01|379.11|381.46|378.56|492
1648895100000|2022-04-02 10:25:00|381.58|378.68|381.08|378.18|381.84|378.94|381.06|378.16|504
1648895400000|2022-04-02 10:30:00|381.07|378.17|381.52|378.62|381.66|378.76|380.75|377.85|557
1648895700000|2022-04-02 10:35:00|381.54|378.64|381.4|378.5|381.8|378.9|381.28|378.38|548
1648896000000|2022-04-02 10:40:00|381.39|378.49|381.6|378.7|381.66|378.76|381.09|378.19|497
1648896300000|2022-04-02 10:45:00|381.61|378.71|381.44|378.54|381.79|378.89|381.24|378.34|571
1648896600000|2022-04-02 10:50:00|381.47|378.57|381.3|378.4|381.56|378.66|381.15|378.25|502
1648896900000|2022-04-02 10:55:00|381.29|378.39|381.71|378.81|381.71|378.81|381.27|378.37|550
1648897200000|2022-04-02 11:00:00|381.7|378.8|381.95|379.05|382.16|379.26|381.21|378.31|603
1648897500000|2022-04-02 11:05:00|381.94|379.04|381.92|379.02|381.98|379.08|381.6|378.7|509
1648897800000|2022-04-02 11:10:00|381.91|379.01|381.5|378.6|381.91|379.01|381.45|378.55|424
1648898100000|2022-04-02 11:15:00|381.49|378.59|381.16|378.26|381.57|378.67|381.16|378.26|490
1648898400000|2022-04-02 11:20:00|381.2|378.3|381.18|378.28|381.37|378.47|380.73|377.83|516
1648898700000|2022-04-02 11:25:00|381.19|378.29|381.13|378.23|381.26|378.36|380.91|378.01|480
1648899000000|2022-04-02 11:30:00|381.12|378.22|381.39|378.49|381.53|378.63|380.81|377.91|524
1648899300000|2022-04-02 11:35:00|381.38|378.48|381.48|378.58|381.65|378.75|381.13|378.23|535
1648899600000|2022-04-02 11:40:00|381.45|378.55|381.7|378.8|381.78|378.88|381.32|378.42|527
1648899900000|2022-04-02 11:45:00|381.71|378.81|381.64|378.74|381.81|378.91|381.34|378.44|452
1648900200000|2022-04-02 11:50:00|381.65|378.75|381.15|378.25|381.75|378.85|381.05|378.15|542
1648900500000|2022-04-02 11:55:00|381.14|378.24|379.34|376.44|381.19|378.29|379.33|376.43|574
1648900800000|2022-04-02 12:00:00|379.36|376.46|377.85|374.95|379.83|376.93|377.64|374.74|586
1648901100000|2022-04-02 12:05:00|377.86|374.96|378.6|375.7|381.18|378.28|377.65|374.75|861
1648901400000|2022-04-02 12:10:00|378.68|375.78|378.39|375.49|378.8|375.9|375.36|372.46|997
1648901700000|2022-04-02 12:15:00|378.37|375.47|379.61|376.71|379.63|376.73|378.36|375.46|768
1648902000000|2022-04-02 12:20:00|379.62|376.72|379.36|376.46|380|377.1|379.25|376.35|744
1648902300000|2022-04-02 12:25:00|379.35|376.45|380.2|377.3|380.41|377.51|379.31|376.41|725
1648902600000|2022-04-02 12:30:00|380.15|377.25|380.68|377.78|380.78|377.88|379.72|376.82|780
1648902900000|2022-04-02 12:35:00|380.7|377.8|381.29|378.39|381.54|378.64|380.44|377.54|828
1648903200000|2022-04-02 12:40:00|381.3|378.4|381.6|378.7|381.64|378.74|380.97|378.07|679
1648903500000|2022-04-02 12:45:00|381.63|378.73|382.11|379.21|382.32|379.42|380.96|378.06|688
1648903800000|2022-04-02 12:50:00|382.12|379.22|381.95|379.05|382.23|379.33|381.8|378.9|652
1648904100000|2022-04-02 12:55:00|381.94|379.04|381.03|378.13|381.98|379.08|380.57|377.67|715
1648904400000|2022-04-02 13:00:00|381.01|378.11|380.52|377.62|381.57|378.67|380.43|377.53|624
1648904700000|2022-04-02 13:05:00|380.53|377.63|381.01|378.11|381.15|378.25|380.38|377.48|659
1648905000000|2022-04-02 13:10:00|380.98|378.08|381.56|378.66|381.6|378.7|380.93|378.03|613
1648905300000|2022-04-02 13:15:00|381.62|378.72|382.74|379.84|382.94|380.04|381.51|378.61|587
1648905600000|2022-04-02 13:20:00|382.75|379.85|383.03|380.13|383.29|380.39|382.62|379.72|597
1648905900000|2022-04-02 13:25:00|383.02|380.12|381.53|378.63|383.03|380.13|381.5|378.6|591
1648906200000|2022-04-02 13:30:00|381.54|378.64|382.29|379.39|382.46|379.56|381.51|378.61|535
1648906500000|2022-04-02 13:35:00|382.3|379.4|382.31|379.41|382.57|379.67|381.95|379.05|602
1648906800000|2022-04-02 13:40:00|382.3|379.4|381.39|378.49|382.31|379.41|381.17|378.27|564
1648907100000|2022-04-02 13:45:00|381.38|378.48|380.7|377.8|381.39|378.49|380.6|377.7|632
1648907400000|2022-04-02 13:50:00|380.74|377.84|379.89|376.99|381.32|378.42|379.89|376.99|610
1648907700000|2022-04-02 13:55:00|379.88|376.98|380.6|377.7|380.69|377.79|379.83|376.93|619
1648908000000|2022-04-02 14:00:00|380.61|377.71|381.02|378.12|381.36|378.46|380.55|377.65|662
1648908300000|2022-04-02 14:05:00|381.06|378.16|380.13|377.23|381.08|378.18|379.88|376.98|676
1648908600000|2022-04-02 14:10:00|380.14|377.24|379.78|376.88|380.14|377.24|379.25|376.35|656
1648908900000|2022-04-02 14:15:00|379.82|376.92|380.22|377.32|380.45|377.55|379.67|376.77|629
1648909200000|2022-04-02 14:20:00|380.23|377.33|379.87|376.97|380.38|377.48|379.82|376.92|514
1648909500000|2022-04-02 14:25:00|379.85|376.95|379.86|376.96|380.43|377.53|379.54|376.64|575
1648909800000|2022-04-02 14:30:00|379.87|376.97|378.9|376|379.96|377.06|378.77|375.87|598
1648910100000|2022-04-02 14:35:00|378.89|375.99|378.3|375.4|379.4|376.5|378.28|375.38|544
1648910400000|2022-04-02 14:40:00|378.31|375.41|379.33|376.43|379.48|376.58|378.25|375.35|531
1648910700000|2022-04-02 14:45:00|379.34|376.44|378.99|376.09|379.34|376.44|378.39|375.49|605
1648911000000|2022-04-02 14:50:00|379|376.1|379.11|376.21|379.29|376.39|378.96|376.06|489
1648911300000|2022-04-02 14:55:00|379.1|376.2|378.98|376.08|379.32|376.42|378.87|375.97|463
1648911600000|2022-04-02 15:00:00|378.99|376.09|377.7|374.8|379|376.1|377.63|374.73|569
1648911900000|2022-04-02 15:05:00|377.71|374.81|376.41|373.51|377.76|374.86|375.29|372.39|742
1648912200000|2022-04-02 15:10:00|376.4|373.5|375.57|372.67|376.52|373.62|373.97|371.07|747
1648912500000|2022-04-02 15:15:00|375.58|372.68|379|376.1|379.32|376.42|374.63|371.73|912
1648912800000|2022-04-02 15:20:00|379.02|376.12|379.54|376.64|379.76|376.86|378.38|375.48|770
1648913100000|2022-04-02 15:25:00|379.55|376.65|379.6|376.7|380.63|377.73|379.04|376.14|683
1648913400000|2022-04-02 15:30:00|379.59|376.69|377.89|374.99|380.21|377.31|377.89|374.99|682
1648913700000|2022-04-02 15:35:00|377.91|375.01|376.37|373.47|377.91|375.01|375.8|372.9|811
1648914000000|2022-04-02 15:40:00|376.38|373.48|376.98|374.08|377.9|375|376.13|373.23|767
1648914300000|2022-04-02 15:45:00|377.01|374.11|376.03|373.13|377.35|374.45|376.03|373.13|681
1648914600000|2022-04-02 15:50:00|376.04|373.14|375.52|372.62|376.2|373.3|374.95|372.05|746
1648914900000|2022-04-02 15:55:00|375.53|372.63|377.14|374.24|377.24|374.34|375.26|372.36|702
1648915200000|2022-04-02 16:00:00|377.15|374.25|375.41|372.51|377.76|374.86|375.4|372.5|759
1648915500000|2022-04-02 16:05:00|375.42|372.52|377.26|374.36|377.37|374.47|375.42|372.52|735
1648915800000|2022-04-02 16:10:00|377.25|374.35|378.15|375.25|378.64|375.74|376.78|373.88|711
1648916100000|2022-04-02 16:15:00|378.2|375.3|377.87|374.97|378.76|375.86|377.46|374.56|678
1648916400000|2022-04-02 16:20:00|377.88|374.98|376.81|373.91|378.1|375.2|376.29|373.39|631
1648916700000|2022-04-02 16:25:00|376.84|373.94|377.58|374.68|377.58|374.68|376.67|373.77|612
1648917000000|2022-04-02 16:30:00|377.59|374.69|376.76|373.86|377.59|374.69|376.32|373.42|658
1648917300000|2022-04-02 16:35:00|376.78|373.88|378.08|375.18|378.15|375.25|376.42|373.52|641
1648917600000|2022-04-02 16:40:00|378.09|375.19|379.08|376.18|379.09|376.19|378.03|375.13|536
1648917900000|2022-04-02 16:45:00|379.09|376.19|378.84|375.94|379.57|376.67|378.72|375.82|692
1648918200000|2022-04-02 16:50:00|378.85|375.95|378.82|375.92|379.07|376.17|378.69|375.79|528
1648918500000|2022-04-02 16:55:00|378.83|375.93|378.25|375.35|379.22|376.32|378.17|375.27|611
1648918800000|2022-04-02 17:00:00|378.23|375.33|379.42|376.52|379.42|376.52|377.68|374.78|713
1648919100000|2022-04-02 17:05:00|379.41|376.51|379.17|376.27|379.53|376.63|378.78|375.88|640
1648919400000|2022-04-02 17:10:00|379.18|376.28|378.88|375.98|379.32|376.42|378.72|375.82|631
1648919700000|2022-04-02 17:15:00|378.86|375.96|379|376.1|379.33|376.43|378.83|375.93|645
1648920000000|2022-04-02 17:20:00|378.96|376.06|378.7|375.8|379.21|376.31|378.67|375.77|606
1648920300000|2022-04-02 17:25:00|378.69|375.79|378.33|375.43|378.9|376|378.17|375.27|596
1648920600000|2022-04-02 17:30:00|378.34|375.44|378.71|375.81|378.75|375.85|378.34|375.44|571
1648920900000|2022-04-02 17:35:00|378.7|375.8|378.43|375.53|378.73|375.83|378.24|375.34|619
1648921200000|2022-04-02 17:40:00|378.44|375.54|378.41|375.51|378.68|375.78|378.41|375.51|589
1648921500000|2022-04-02 17:45:00|378.42|375.52|378.39|375.49|378.55|375.65|378.12|375.22|610
1648921800000|2022-04-02 17:50:00|378.4|375.5|378.45|375.55|378.64|375.74|378.22|375.32|569
1648922100000|2022-04-02 17:55:00|378.46|375.56|378.46|375.56|379.2|376.3|378.29|375.39|662
1648922400000|2022-04-02 18:00:00|378.45|375.55|377.24|374.34|378.9|376|377.09|374.19|800
1648922700000|2022-04-02 18:05:00|377.26|374.36|373.93|371.03|377.54|374.64|373.93|371.03|899
1648923000000|2022-04-02 18:10:00|373.88|370.98|373.9|371|374.03|371.13|372.01|369.11|945
1648923300000|2022-04-02 18:15:00|373.89|370.99|375.66|372.76|376.75|373.85|373.67|370.77|903
1648923600000|2022-04-02 18:20:00|375.62|372.72|375.05|372.15|375.79|372.89|374.2|371.3|849
1648923900000|2022-04-02 18:25:00|375.06|372.16|374.62|371.72|375.5|372.6|374.62|371.72|850
1648924200000|2022-04-02 18:30:00|374.6|371.7|375.53|372.63|375.72|372.82|374.28|371.38|788
1648924500000|2022-04-02 18:35:00|375.54|372.64|375.41|372.51|375.79|372.89|375.37|372.47|571
1648924800000|2022-04-02 18:40:00|375.4|372.5|374.76|371.86|375.81|372.91|374.42|371.52|710
1648925100000|2022-04-02 18:45:00|374.75|371.85|374.39|371.49|375.22|372.32|373.98|371.08|717
1648925400000|2022-04-02 18:50:00|374.35|371.45|375.82|372.92|375.95|373.05|374.21|371.31|641
1648925700000|2022-04-02 18:55:00|375.81|372.91|375.02|372.12|376.17|373.27|374.88|371.98|608
1648926000000|2022-04-02 19:00:00|375.01|372.11|375.56|372.66|375.93|373.03|374.8|371.9|544
1648926300000|2022-04-02 19:05:00|375.6|372.7|376.22|373.32|376.25|373.35|375.52|372.62|513
1648926600000|2022-04-02 19:10:00|376.23|373.33|376.5|373.6|376.76|373.86|376.11|373.21|589
1648926900000|2022-04-02 19:15:00|376.52|373.62|376.8|373.9|377.02|374.12|376.52|373.62|481
1648927200000|2022-04-02 19:20:00|376.83|373.93|377.31|374.41|377.4|374.5|376.57|373.67|487
1648927500000|2022-04-02 19:25:00|377.32|374.42|377.59|374.69|377.8|374.9|377.3|374.4|542
1648927800000|2022-04-02 19:30:00|377.58|374.68|377.92|375.02|377.99|375.09|377.55|374.65|605
1648928100000|2022-04-02 19:35:00|377.93|375.03|377.75|374.85|378.23|375.33|377.29|374.39|642
1648928400000|2022-04-02 19:40:00|377.76|374.86|377.63|374.73|377.87|374.97|377.24|374.34|665
1648928700000|2022-04-02 19:45:00|377.62|374.72|377.5|374.6|377.67|374.77|377.03|374.13|579
1648929000000|2022-04-02 19:50:00|377.49|374.59|377.25|374.35|377.49|374.59|376.91|374.01|531
1648929300000|2022-04-02 19:55:00|377.26|374.36|376.49|373.59|377.29|374.39|376.29|373.39|511
1648929600000|2022-04-02 20:00:00|376.51|373.61|376.04|373.14|377.79|374.89|375.34|372.44|797
1648929900000|2022-04-02 20:05:00|376.05|373.15|377.58|374.68|377.83|374.93|376|373.1|727
1648930200000|2022-04-02 20:10:00|377.57|374.67|377.47|374.57|377.57|374.67|377.08|374.18|511
1648930500000|2022-04-02 20:15:00|377.48|374.58|377.53|374.63|377.92|375.02|377.27|374.37|617
1648930800000|2022-04-02 20:20:00|377.54|374.64|377.65|374.75|377.94|375.04|377.48|374.58|581
1648931100000|2022-04-02 20:25:00|377.67|374.77|377.86|374.96|377.92|375.02|377.51|374.61|470
1648931400000|2022-04-02 20:30:00|377.85|374.95|377.42|374.52|377.89|374.99|377.08|374.18|518
1648931700000|2022-04-02 20:35:00|377.4|374.5|377.42|374.52|377.62|374.72|377.34|374.44|462
1648932000000|2022-04-02 20:40:00|377.43|374.53|377.58|374.68|377.67|374.77|377.36|374.46|496
1648932300000|2022-04-02 20:45:00|377.59|374.69|377.84|374.94|377.86|374.96|377.53|374.63|507
1648932600000|2022-04-02 20:50:00|377.83|374.93|377.82|374.92|378.07|375.17|377.57|374.67|582
1648932900000|2022-04-02 20:55:00|377.85|374.95|377.42|374.52|377.93|375.03|377.32|374.42|586
1648933200000|2022-04-02 21:00:00|377.41|374.51|377.15|374.25|377.55|374.65|377.01|374.11|521
1648933500000|2022-04-02 21:05:00|377.16|374.26|376.76|373.86|377.45|374.55|376.74|373.84|573
1648933800000|2022-04-02 21:10:00|376.77|373.87|376.41|373.51|376.79|373.89|376.41|373.51|490
1648934100000|2022-04-02 21:15:00|376.42|373.52|376.51|373.61|376.54|373.64|376.35|373.45|420
1648934400000|2022-04-02 21:20:00|376.52|373.62|376.31|373.41|376.54|373.64|376.3|373.4|128
1648934700000|2022-04-02 21:25:00|376.29|373.39|376.18|373.28|376.34|373.44|376.16|373.26|165
1648935000000|2022-04-02 21:30:00|376.17|373.27|376.3|373.4|376.32|373.42|376.17|373.27|152
1648935300000|2022-04-02 21:35:00|376.29|373.39|377.24|374.34|377.25|374.35|376.29|373.39|190
1648935600000|2022-04-02 21:40:00|377.23|374.33|377.1|374.2|377.29|374.39|377.06|374.16|237
1648935900000|2022-04-02 21:45:00|377.11|374.21|377.29|374.39|377.29|374.39|377.06|374.16|199
1648936200000|2022-04-02 21:50:00|377.28|374.38|377.34|374.44|377.35|374.45|377.27|374.37|136
1648936500000|2022-04-02 21:55:00|377.35|374.45|377.47|374.57|377.52|374.62|377.33|374.43|112
1648936800000|2022-04-02 22:00:00|377.46|374.56|377.78|374.88|377.9|375|377.45|374.55|114
1648937100000|2022-04-02 22:05:00|377.77|374.87|377.66|374.76|377.94|375.04|377.54|374.64|215
1648937400000|2022-04-02 22:10:00|377.62|374.72|377.45|374.55|377.86|374.96|377.44|374.54|189
1648937700000|2022-04-02 22:15:00|377.44|374.54|376.85|373.95|377.63|374.73|376.85|373.95|255
1648938000000|2022-04-02 22:20:00|376.84|373.94|376.49|373.59|376.85|373.95|376.27|373.37|421
1648938300000|2022-04-02 22:25:00|376.51|373.61|376.3|373.4|376.57|373.67|376.19|373.29|612
1648938600000|2022-04-02 22:30:00|376.34|373.44|376.56|373.66|376.81|373.91|376.34|373.44|543
1648938900000|2022-04-02 22:35:00|376.57|373.67|376.73|373.83|376.96|374.06|376.56|373.66|570
1648939200000|2022-04-02 22:40:00|376.75|373.85|377.87|374.97|377.87|374.97|376.44|373.54|558
1648939500000|2022-04-02 22:45:00|377.88|374.98|377.45|374.55|378.12|375.22|376.74|373.84|731
1648939800000|2022-04-02 22:50:00|377.49|374.59|376.98|374.08|377.73|374.83|376.96|374.06|573
1648940100000|2022-04-02 22:55:00|377|374.1|377.24|374.34|377.4|374.5|376.83|373.93|515
1648940400000|2022-04-02 23:00:00|377.25|374.35|376.53|373.63|377.33|374.43|376.53|373.63|615
1648940700000|2022-04-02 23:05:00|376.54|373.64|376.89|373.99|377.16|374.26|376.52|373.62|483
1648941000000|2022-04-02 23:10:00|376.87|373.97|377.7|374.8|378.06|375.16|376.85|373.95|558
1648941300000|2022-04-02 23:15:00|377.71|374.81|378.1|375.2|378.13|375.23|377.61|374.71|472
1648941600000|2022-04-02 23:20:00|378.12|375.22|377.71|374.81|378.14|375.24|377.68|374.78|369
1648941900000|2022-04-02 23:25:00|377.7|374.8|377.46|374.56|377.75|374.85|376.69|373.79|549
1648942200000|2022-04-02 23:30:00|377.47|374.57|375.79|372.89|377.47|374.57|375.76|372.86|650
1648942500000|2022-04-02 23:35:00|375.78|372.88|376.02|373.12|376.12|373.22|375.44|372.54|650
1648942800000|2022-04-02 23:40:00|376.01|373.11|375.46|372.56|376.01|373.11|375.45|372.55|473
1648943100000|2022-04-02 23:45:00|375.44|372.54|374.22|371.32|375.62|372.72|374.22|371.32|590
1648943400000|2022-04-02 23:50:00|374.18|371.28|374.07|371.17|374.61|371.71|374.02|371.12|652
1648943700000|2022-04-02 23:55:00|374.04|371.14|374.14|371.24|374.68|371.78|373.23|370.33|635
1648944000000|2022-04-03 00:00:00|374.16|371.26|374.7|371.8|374.73|371.83|373.68|370.78|644
1648944300000|2022-04-03 00:05:00|374.71|371.81|375.46|372.56|375.6|372.7|374.43|371.53|636
1648944600000|2022-04-03 00:10:00|375.44|372.54|375.35|372.45|375.47|372.57|374.74|371.84|533
1648944900000|2022-04-03 00:15:00|375.34|372.44|375.29|372.39|375.46|372.56|374.89|371.99|539
1648945200000|2022-04-03 00:20:00|375.32|372.42|375.25|372.35|375.99|373.09|375.21|372.31|563
1648945500000|2022-04-03 00:25:00|375.24|372.34|375.36|372.46|375.57|372.67|375.02|372.12|636
1648945800000|2022-04-03 00:30:00|375.38|372.48|376.01|373.11|376.26|373.36|374.93|372.03|685
1648946100000|2022-04-03 00:35:00|376|373.1|376.37|373.47|376.45|373.55|375.97|373.07|513
1648946400000|2022-04-03 00:40:00|376.38|373.48|376.92|374.02|377.03|374.13|376.36|373.46|427
1648946700000|2022-04-03 00:45:00|376.93|374.03|376.75|373.85|377|374.1|376.68|373.78|524
1648947000000|2022-04-03 00:50:00|376.76|373.86|376.72|373.82|376.78|373.88|376.65|373.75|484
1648947300000|2022-04-03 00:55:00|376.71|373.81|376.85|373.95|376.95|374.05|376.22|373.32|571
1648947600000|2022-04-03 01:00:00|376.86|373.96|376.33|373.43|376.86|373.96|376.27|373.37|511
1648947900000|2022-04-03 01:05:00|376.34|373.44|375.6|372.7|376.35|373.45|375.22|372.32|535
1648948200000|2022-04-03 01:10:00|375.59|372.69|374.21|371.31|375.83|372.93|373.77|370.87|692
1648948500000|2022-04-03 01:15:00|374.11|371.21|373.05|370.15|374.38|371.48|373.05|370.15|610
1648948800000|2022-04-03 01:20:00|373.03|370.13|371.31|368.41|373.17|370.27|369.79|366.89|827
1648949100000|2022-04-03 01:25:00|371.37|368.47|370.65|367.75|371.82|368.92|370.26|367.36|752
1648949400000|2022-04-03 01:30:00|370.7|367.8|370.59|367.69|372.19|369.29|370.43|367.53|847
1648949700000|2022-04-03 01:35:00|370.58|367.68|371.57|368.67|371.57|368.67|370.41|367.51|756
1648950000000|2022-04-03 01:40:00|371.58|368.68|373.49|370.59|373.55|370.65|371.5|368.6|583
1648950300000|2022-04-03 01:45:00|373.5|370.6|373.18|370.28|373.93|371.03|373.1|370.2|742
1648950600000|2022-04-03 01:50:00|373.19|370.29|373.19|370.29|373.56|370.66|372.93|370.03|616
1648950900000|2022-04-03 01:55:00|373.18|370.28|373.6|370.7|373.95|371.05|373.17|370.27|760
1648951200000|2022-04-03 02:00:00|373.62|370.72|373.96|371.06|373.99|371.09|373.31|370.41|688
1648951500000|2022-04-03 02:05:00|373.95|371.05|373.86|370.96|374.04|371.14|373.68|370.78|669
1648951800000|2022-04-03 02:10:00|373.87|370.97|373.89|370.99|373.94|371.04|373.65|370.75|553
1648952100000|2022-04-03 02:15:00|373.91|371.01|373.96|371.06|374.02|371.12|373.81|370.91|575
1648952400000|2022-04-03 02:20:00|373.99|371.09|374.47|371.57|374.5|371.6|373.96|371.06|407
1648952700000|2022-04-03 02:25:00|374.48|371.58|374.28|371.38|374.51|371.61|374.1|371.2|453
1648953000000|2022-04-03 02:30:00|374.29|371.39|374.78|371.88|374.8|371.9|374.28|371.38|478
1648953300000|2022-04-03 02:35:00|374.79|371.89|374.32|371.42|375.08|372.18|374.26|371.36|508
1648953600000|2022-04-03 02:40:00|374.33|371.43|373.92|371.02|374.52|371.62|373.16|370.26|677
1648953900000|2022-04-03 02:45:00|373.93|371.03|372.05|369.15|373.93|371.03|372.02|369.12|569
1648954200000|2022-04-03 02:50:00|372.04|369.14|372.1|369.2|373.04|370.14|372.01|369.11|652
1648954500000|2022-04-03 02:55:00|372.09|369.19|372.95|370.05|373.32|370.42|371.36|368.46|610
1648954800000|2022-04-03 03:00:00|372.94|370.04|375.08|372.18|375.39|372.49|372.41|369.51|691
1648955100000|2022-04-03 03:05:00|375.09|372.19|375.2|372.3|375.22|372.32|373.9|371|538
1648955400000|2022-04-03 03:10:00|375.19|372.29|375.01|372.11|375.36|372.46|374.7|371.8|561
1648955700000|2022-04-03 03:15:00|375.04|372.14|375.49|372.59|375.51|372.61|374.93|372.03|490
1648956000000|2022-04-03 03:20:00|375.48|372.58|375.35|372.45|375.76|372.86|374.88|371.98|552
1648956300000|2022-04-03 03:25:00|375.34|372.44|375.82|372.92|375.86|372.96|375.34|372.44|480
1648956600000|2022-04-03 03:30:00|375.83|372.93|377.13|374.23|377.26|374.36|375.82|372.92|490
1648956900000|2022-04-03 03:35:00|377.14|374.24|376.15|373.25|377.3|374.4|376.14|373.24|528
1648957200000|2022-04-03 03:40:00|376.16|373.26|375.87|372.97|376.19|373.29|375.13|372.23|461
1648957500000|2022-04-03 03:45:00|375.88|372.98|376.7|373.8|376.83|373.93|375.76|372.86|507
1648957800000|2022-04-03 03:50:00|376.71|373.81|376.59|373.69|376.79|373.89|376.48|373.58|534
1648958100000|2022-04-03 03:55:00|376.58|373.68|377.41|374.51|377.41|374.51|376.33|373.43|554
1648958400000|2022-04-03 04:00:00|377.4|374.5|377.8|374.9|378.31|375.41|377.09|374.19|581
1648958700000|2022-04-03 04:05:00|377.79|374.89|377.84|374.94|378.13|375.23|377.48|374.58|717
1648959000000|2022-04-03 04:10:00|377.82|374.92|378.5|375.6|378.54|375.64|377.82|374.92|528
1648959300000|2022-04-03 04:15:00|378.49|375.59|378.44|375.54|378.51|375.61|378.2|375.3|576
1648959600000|2022-04-03 04:20:00|378.47|375.57|378.27|375.37|378.5|375.6|378.25|375.35|566
1648959900000|2022-04-03 04:25:00|378.26|375.36|378.47|375.57|378.52|375.62|378.22|375.32|438
1648960200000|2022-04-03 04:30:00|378.46|375.56|378.63|375.73|378.71|375.81|378.37|375.47|532
1648960500000|2022-04-03 04:35:00|378.62|375.72|377.99|375.09|378.68|375.78|377.96|375.06|554
1648960800000|2022-04-03 04:40:00|378|375.1|378.76|375.86|378.8|375.9|377.97|375.07|505
1648961100000|2022-04-03 04:45:00|378.79|375.89|378.55|375.65|378.79|375.89|378.37|375.47|440
1648961400000|2022-04-03 04:50:00|378.54|375.64|379.4|376.5|379.48|376.58|378.45|375.55|511
1648961700000|2022-04-03 04:55:00|379.38|376.48|379.49|376.59|379.5|376.6|379.3|376.4|593
1648962000000|2022-04-03 05:00:00|379.48|376.58|379.64|376.74|379.64|376.74|379.42|376.52|428
1648962300000|2022-04-03 05:05:00|379.63|376.73|379.53|376.63|379.63|376.73|379.4|376.5|273
1648962600000|2022-04-03 05:10:00|379.54|376.64|379.47|376.57|379.64|376.74|379.37|376.47|476
1648962900000|2022-04-03 05:15:00|379.48|376.58|379.26|376.36|379.64|376.74|379.2|376.3|552
1648963200000|2022-04-03 05:20:00|379.24|376.34|379.2|376.3|379.32|376.42|379.01|376.11|545
1648963500000|2022-04-03 05:25:00|379.21|376.31|379.35|376.45|379.45|376.55|379.13|376.23|629
1648963800000|2022-04-03 05:30:00|379.34|376.44|379.66|376.76|379.66|376.76|379.29|376.39|604
1648964100000|2022-04-03 05:35:00|379.65|376.75|379.62|376.72|379.76|376.86|379.49|376.59|572
1648964400000|2022-04-03 05:40:00|379.61|376.71|379.67|376.77|379.71|376.81|379.46|376.56|577
1648964700000|2022-04-03 05:45:00|379.66|376.76|379.44|376.54|379.7|376.8|379.43|376.53|573
1648965000000|2022-04-03 05:50:00|379.45|376.55|379.49|376.59|379.71|376.81|379.42|376.52|396
1648965300000|2022-04-03 05:55:00|379.48|376.58|379.43|376.53|379.62|376.72|379.29|376.39|450
1648965600000|2022-04-03 06:00:00|379.44|376.54|378.39|375.49|379.52|376.62|378.39|375.49|625
1648965900000|2022-04-03 06:05:00|378.41|375.51|380.73|377.83|380.74|377.84|378.38|375.48|799
1648966200000|2022-04-03 06:10:00|380.77|377.87|379.76|376.86|380.77|377.87|379.41|376.51|704
1648966500000|2022-04-03 06:15:00|379.77|376.87|379.29|376.39|379.77|376.87|379.27|376.37|615
1648966800000|2022-04-03 06:20:00|379.32|376.42|379.55|376.65|379.58|376.68|379.19|376.29|566
1648967100000|2022-04-03 06:25:00|379.54|376.64|379.65|376.75|379.72|376.82|379.34|376.44|543
1648967400000|2022-04-03 06:30:00|379.62|376.72|379.57|376.67|379.73|376.83|379.28|376.38|594
1648967700000|2022-04-03 06:35:00|379.58|376.68|379.7|376.8|379.86|376.96|379.57|376.67|513
1648968000000|2022-04-03 06:40:00|379.69|376.79|379.64|376.74|379.83|376.93|379.48|376.58|556
1648968300000|2022-04-03 06:45:00|379.63|376.73|379.69|376.79|379.87|376.97|379.55|376.65|413
1648968600000|2022-04-03 06:50:00|379.68|376.78|379.75|376.85|379.95|377.05|379.66|376.76|367
1648968900000|2022-04-03 06:55:00|379.74|376.84|379.84|376.94|379.97|377.07|379.74|376.84|330
1648969200000|2022-04-03 07:00:00|379.83|376.93|379.62|376.72|380.15|377.25|379.55|376.65|506
1648969500000|2022-04-03 07:05:00|379.63|376.73|379.35|376.45|379.9|377|379.35|376.45|502
1648969800000|2022-04-03 07:10:00|379.34|376.44|379.55|376.65|379.58|376.68|378.99|376.09|455
1648970100000|2022-04-03 07:15:00|379.56|376.66|378.97|376.07|379.63|376.73|378.78|375.88|625
1648970400000|2022-04-03 07:20:00|378.98|376.08|378.4|375.5|379.01|376.11|378.36|375.46|640
1648970700000|2022-04-03 07:25:00|378.37|375.47|378.61|375.71|378.78|375.88|378.37|375.47|523
1648971000000|2022-04-03 07:30:00|378.59|375.69|379.66|376.76|379.84|376.94|378.58|375.68|608
1648971300000|2022-04-03 07:35:00|379.67|376.77|379.49|376.59|379.71|376.81|379.26|376.36|547
1648971600000|2022-04-03 07:40:00|379.48|376.58|379.35|376.45|379.54|376.64|379.24|376.34|586
1648971900000|2022-04-03 07:45:00|379.4|376.5|379.29|376.39|379.75|376.85|379.13|376.23|547
1648972200000|2022-04-03 07:50:00|379.3|376.4|379.26|376.36|379.48|376.58|379.06|376.16|558
1648972500000|2022-04-03 07:55:00|379.24|376.34|379.26|376.36|379.35|376.45|378.78|375.88|388
1648972800000|2022-04-03 08:00:00|379.27|376.37|379.44|376.54|379.73|376.83|379.26|376.36|486
1648973100000|2022-04-03 08:05:00|379.43|376.53|379.44|376.54|379.48|376.58|379.05|376.15|458
1648973400000|2022-04-03 08:10:00|379.45|376.55|378.89|375.99|379.49|376.59|378.86|375.96|400
1648973700000|2022-04-03 08:15:00|378.9|376|378.86|375.96|378.98|376.08|378.69|375.79|511
1648974000000|2022-04-03 08:20:00|378.85|375.95|378.63|375.73|378.88|375.98|378.58|375.68|569
1648974300000|2022-04-03 08:25:00|378.62|375.72|378.72|375.82|379.06|376.16|378.47|375.57|569
1648974600000|2022-04-03 08:30:00|378.73|375.83|378.71|375.81|378.82|375.92|378.6|375.7|557
1648974900000|2022-04-03 08:35:00|378.69|375.79|378.53|375.63|378.86|375.96|378.52|375.62|510
1648975200000|2022-04-03 08:40:00|378.54|375.64|378.45|375.55|378.62|375.72|378.42|375.52|497
1648975500000|2022-04-03 08:45:00|378.46|375.56|376.86|373.96|378.67|375.77|376.86|373.96|634
1648975800000|2022-04-03 08:50:00|376.85|373.95|376.68|373.78|377.23|374.33|376.54|373.64|600
1648976100000|2022-04-03 08:55:00|376.69|373.79|376.93|374.03|377.13|374.23|376.68|373.78|638
1648976400000|2022-04-03 09:00:00|376.94|374.04|376.15|373.25|377.44|374.54|375.8|372.9|731
1648976700000|2022-04-03 09:05:00|376.12|373.22|375.76|372.86|376.62|373.72|375.72|372.82|610
1648977000000|2022-04-03 09:10:00|375.75|372.85|375.1|372.2|375.88|372.98|374.86|371.96|650
1648977300000|2022-04-03 09:15:00|375.09|372.19|375.67|372.77|375.72|372.82|375.09|372.19|656
1648977600000|2022-04-03 09:20:00|375.69|372.79|376.02|373.12|376.13|373.23|375.46|372.56|562
1648977900000|2022-04-03 09:25:00|375.99|373.09|376.66|373.76|376.73|373.83|375.99|373.09|580
1648978200000|2022-04-03 09:30:00|376.68|373.78|376.72|373.82|376.84|373.94|376.29|373.39|526
1648978500000|2022-04-03 09:35:00|376.71|373.81|376.92|374.02|376.93|374.03|376.71|373.81|329
1648978800000|2022-04-03 09:40:00|376.91|374.01|377.04|374.14|377.18|374.28|376.66|373.76|477
1648979100000|2022-04-03 09:45:00|377.07|374.17|377.12|374.22|377.24|374.34|376.73|373.83|607
1648979400000|2022-04-03 09:50:00|377.11|374.21|376.94|374.04|377.21|374.31|376.76|373.86|451
1648979700000|2022-04-03 09:55:00|376.95|374.05|376.75|373.85|376.98|374.08|376.65|373.75|531
1648980000000|2022-04-03 10:00:00|376.76|373.86|376.65|373.75|377.08|374.18|376.63|373.73|420
1648980300000|2022-04-03 10:05:00|376.66|373.76|376.34|373.44|376.66|373.76|376.27|373.37|527
1648980600000|2022-04-03 10:10:00|376.35|373.45|376.12|373.22|376.43|373.53|375.82|372.92|472
1648980900000|2022-04-03 10:15:00|376.11|373.21|376.02|373.12|376.48|373.58|375.93|373.03|585
1648981200000|2022-04-03 10:20:00|376.03|373.13|375.97|373.07|376.17|373.27|375.79|372.89|612
1648981500000|2022-04-03 10:25:00|375.94|373.04|376.2|373.3|376.41|373.51|375.89|372.99|628
1648981800000|2022-04-03 10:30:00|376.19|373.29|376.75|373.85|377.04|374.14|376.05|373.15|561
1648982100000|2022-04-03 10:35:00|376.74|373.84|376.54|373.64|376.86|373.96|376.46|373.56|563
1648982400000|2022-04-03 10:40:00|376.55|373.65|376.63|373.73|376.87|373.97|376.24|373.34|611
1648982700000|2022-04-03 10:45:00|376.64|373.74|376.92|374.02|377.05|374.15|376.64|373.74|543
1648983000000|2022-04-03 10:50:00|376.89|373.99|376.85|373.95|377.33|374.43|376.74|373.84|343
1648983300000|2022-04-03 10:55:00|376.86|373.96|376.87|373.97|376.94|374.04|376.52|373.62|420
1648983600000|2022-04-03 11:00:00|376.88|373.98|376.67|373.77|377.06|374.16|376.61|373.71|540
1648983900000|2022-04-03 11:05:00|376.59|373.69|376.24|373.34|376.59|373.69|375.75|372.85|574
1648984200000|2022-04-03 11:10:00|376.25|373.35|376.22|373.32|376.28|373.38|375.62|372.72|588
1648984500000|2022-04-03 11:15:00|376.23|373.33|376.5|373.6|376.57|373.67|376.12|373.22|555
1648984800000|2022-04-03 11:20:00|376.51|373.61|376.69|373.79|376.69|373.79|376.24|373.34|470
1648985100000|2022-04-03 11:25:00|376.7|373.8|376.93|374.03|376.99|374.09|376.55|373.65|528
1648985400000|2022-04-03 11:30:00|376.92|374.02|377.38|374.48|377.42|374.52|376.91|374.01|585
1648985700000|2022-04-03 11:35:00|377.39|374.49|377.56|374.66|377.56|374.66|377.02|374.12|534
1648986000000|2022-04-03 11:40:00|377.55|374.65|377.97|375.07|377.97|375.07|377.51|374.61|594
1648986300000|2022-04-03 11:45:00|377.98|375.08|377.57|374.67|378.04|375.14|377.51|374.61|582
1648986600000|2022-04-03 11:50:00|377.58|374.68|377.5|374.6|377.61|374.71|377.42|374.52|487
1648986900000|2022-04-03 11:55:00|377.49|374.59|377.42|374.52|377.61|374.71|377.23|374.33|500
1648987200000|2022-04-03 12:00:00|377.41|374.51|376.57|373.67|377.45|374.55|376.56|373.66|342
1648987500000|2022-04-03 12:05:00|376.58|373.68|376.27|373.37|376.58|373.68|376.02|373.12|399
1648987800000|2022-04-03 12:10:00|376.3|373.4|377.08|374.18|377.08|374.18|376.25|373.35|431
1648988100000|2022-04-03 12:15:00|377.07|374.17|377.87|374.97|377.92|375.02|377.04|374.14|572
1648988400000|2022-04-03 12:20:00|377.93|375.03|377.75|374.85|378.07|375.17|377.47|374.57|540
1648988700000|2022-04-03 12:25:00|377.76|374.86|377.44|374.54|377.82|374.92|377.41|374.51|460
1648989000000|2022-04-03 12:30:00|377.45|374.55|377.64|374.74|377.95|375.05|377.41|374.51|514
1648989300000|2022-04-03 12:35:00|377.67|374.77|377.78|374.88|377.89|374.99|377.61|374.71|564
1648989600000|2022-04-03 12:40:00|377.7|374.8|378.14|375.24|378.21|375.31|377.62|374.72|456
1648989900000|2022-04-03 12:45:00|378.15|375.25|378.38|375.48|378.56|375.66|378.11|375.21|466
1648990200000|2022-04-03 12:50:00|378.39|375.49|378.2|375.3|378.49|375.59|378.07|375.17|336
1648990500000|2022-04-03 12:55:00|378.19|375.29|377.93|375.03|378.19|375.29|377.89|374.99|462
1648990800000|2022-04-03 13:00:00|377.94|375.04|378.07|375.17|378.31|375.41|377.93|375.03|437
1648991100000|2022-04-03 13:05:00|378.08|375.18|377.4|374.5|378.2|375.3|377.28|374.38|476
1648991400000|2022-04-03 13:10:00|377.41|374.51|377.42|374.52|377.54|374.64|377.14|374.24|568
1648991700000|2022-04-03 13:15:00|377.41|374.51|378.56|375.66|378.58|375.68|377.34|374.44|598
1648992000000|2022-04-03 13:20:00|378.6|375.7|379.25|376.35|379.26|376.36|378.44|375.54|673
1648992300000|2022-04-03 13:25:00|379.27|376.37|378.63|375.73|379.54|376.64|378.53|375.63|719
1648992600000|2022-04-03 13:30:00|378.64|375.74|378.47|375.57|378.93|376.03|378.27|375.37|643
1648992900000|2022-04-03 13:35:00|378.46|375.56|378.41|375.51|379.26|376.36|378.36|375.46|697
1648993200000|2022-04-03 13:40:00|378.42|375.52|378.53|375.63|378.85|375.95|378.35|375.45|657
1648993500000|2022-04-03 13:45:00|378.55|375.65|378.96|376.06|378.99|376.09|378.45|375.55|623
1648993800000|2022-04-03 13:50:00|378.92|376.02|378.2|375.3|379.01|376.11|377.85|374.95|686
1648994100000|2022-04-03 13:55:00|378.21|375.31|378.35|375.45|378.49|375.59|378.03|375.13|594
1648994400000|2022-04-03 14:00:00|378.34|375.44|378.12|375.22|378.84|375.94|378.08|375.18|492
1648994700000|2022-04-03 14:05:00|378.11|375.21|378.1|375.2|378.19|375.29|377.87|374.97|563
1648995000000|2022-04-03 14:10:00|378.09|375.19|378.24|375.34|378.43|375.53|378.06|375.16|555
1648995300000|2022-04-03 14:15:00|378.25|375.35|378.43|375.53|378.56|375.66|378.21|375.31|496
1648995600000|2022-04-03 14:20:00|378.4|375.5|378.55|375.65|378.57|375.67|378.39|375.49|535
1648995900000|2022-04-03 14:25:00|378.56|375.66|377.6|374.7|378.57|375.67|377.54|374.64|584
1648996200000|2022-04-03 14:30:00|377.61|374.71|377.27|374.37|377.66|374.76|377.01|374.11|653
1648996500000|2022-04-03 14:35:00|377.31|374.41|377.09|374.19|377.37|374.47|376.89|373.99|484
1648996800000|2022-04-03 14:40:00|377.1|374.2|377.31|374.41|377.34|374.44|377.1|374.2|535
1648997100000|2022-04-03 14:45:00|377.27|374.37|377.81|374.91|377.86|374.96|377.26|374.36|537
1648997400000|2022-04-03 14:50:00|377.82|374.92|377.91|375.01|378.04|375.14|377.64|374.74|543
1648997700000|2022-04-03 14:55:00|377.9|375|378.46|375.56|378.46|375.56|377.65|374.75|688
1648998000000|2022-04-03 15:00:00|378.45|375.55|379.1|376.2|379.1|376.2|378.23|375.33|765
1648998300000|2022-04-03 15:05:00|379.08|376.18|378.32|375.42|379.1|376.2|378.29|375.39|751
1648998600000|2022-04-03 15:10:00|378.31|375.41|378.12|375.22|378.39|375.49|377.84|374.94|782
1648998900000|2022-04-03 15:15:00|378.14|375.24|378.52|375.62|378.67|375.77|377.8|374.9|529
1648999200000|2022-04-03 15:20:00|378.51|375.61|378.31|375.41|378.85|375.95|378.29|375.39|481
1648999500000|2022-04-03 15:25:00|378.3|375.4|378.28|375.38|378.67|375.77|378.16|375.26|494
1648999800000|2022-04-03 15:30:00|378.27|375.37|377.81|374.91|378.39|375.49|377.78|374.88|555
1649000100000|2022-04-03 15:35:00|377.8|374.9|377.74|374.84|377.84|374.94|377.59|374.69|527
1649000400000|2022-04-03 15:40:00|377.75|374.85|377.75|374.85|378.2|375.3|377.72|374.82|567
1649000700000|2022-04-03 15:45:00|377.74|374.84|378.15|375.25|378.34|375.44|377.68|374.78|576
1649001000000|2022-04-03 15:50:00|378.16|375.26|378.26|375.36|378.52|375.62|378.14|375.24|561
1649001300000|2022-04-03 15:55:00|378.25|375.35|378.08|375.18|378.3|375.4|377.79|374.89|583
1649001600000|2022-04-03 16:00:00|378.07|375.17|378|375.1|378.15|375.25|377.43|374.53|641
1649001900000|2022-04-03 16:05:00|377.99|375.09|379.03|376.13|379.26|376.36|377.94|375.04|619
1649002200000|2022-04-03 16:10:00|379.04|376.14|379.32|376.42|379.47|376.57|379.04|376.14|553
1649002500000|2022-04-03 16:15:00|379.3|376.4|379.04|376.14|379.3|376.4|378.29|375.39|561
1649002800000|2022-04-03 16:20:00|379.06|376.16|375.83|372.93|379.06|376.16|375.81|372.91|679
1649003100000|2022-04-03 16:25:00|375.86|372.96|376.45|373.55|376.77|373.87|375.82|372.92|703
1649003400000|2022-04-03 16:30:00|376.44|373.54|376.17|373.27|376.63|373.73|375.94|373.04|655
1649003700000|2022-04-03 16:35:00|376.24|373.34|376.34|373.44|376.72|373.82|376.08|373.18|661
1649004000000|2022-04-03 16:40:00|376.33|373.43|377.68|374.78|377.84|374.94|376.23|373.33|729
1649004300000|2022-04-03 16:45:00|377.69|374.79|377.8|374.9|377.97|375.07|377.47|374.57|671
1649004600000|2022-04-03 16:50:00|377.81|374.91|378.04|375.14|378.21|375.31|377.8|374.9|688
1649004900000|2022-04-03 16:55:00|378|375.1|377.42|374.52|378.07|375.17|377.4|374.5|627
1649005200000|2022-04-03 17:00:00|377.43|374.53|377.54|374.64|377.79|374.89|377.43|374.53|578
1649005500000|2022-04-03 17:05:00|377.55|374.65|377.19|374.29|377.58|374.68|377.09|374.19|474
1649005800000|2022-04-03 17:10:00|377.17|374.27|377.11|374.21|377.26|374.36|377.05|374.15|406
1649006100000|2022-04-03 17:15:00|377.12|374.22|376.58|373.68|377.13|374.23|376.56|373.66|488
1649006400000|2022-04-03 17:20:00|376.56|373.66|376.21|373.31|376.86|373.96|376.15|373.25|623
1649006700000|2022-04-03 17:25:00|376.2|373.3|376.38|373.48|376.72|373.82|376.2|373.3|527
1649007000000|2022-04-03 17:30:00|376.4|373.5|376.02|373.12|376.86|373.96|375.9|373|515
1649007300000|2022-04-03 17:35:00|376.03|373.13|375.81|372.91|376.16|373.26|375.76|372.86|380
1649007600000|2022-04-03 17:40:00|375.84|372.94|375.77|372.87|376.04|373.14|375.62|372.72|478
1649007900000|2022-04-03 17:45:00|375.78|372.88|375.49|372.59|375.79|372.89|375.47|372.57|456
1649008200000|2022-04-03 17:50:00|375.5|372.6|375.84|372.94|375.86|372.96|375.48|372.58|538
1649008500000|2022-04-03 17:55:00|375.82|372.92|376.28|373.38|376.3|373.4|375.67|372.77|521
1649008800000|2022-04-03 18:00:00|376.29|373.39|376.28|373.38|376.32|373.42|376.17|373.27|461
1649009100000|2022-04-03 18:05:00|376.29|373.39|376|373.1|376.43|373.53|375.98|373.08|395
1649009400000|2022-04-03 18:10:00|376.01|373.11|375.89|372.99|376.06|373.16|375.81|372.91|318
1649009700000|2022-04-03 18:15:00|375.88|372.98|375.91|373.01|376.06|373.16|375.86|372.96|562
1649010000000|2022-04-03 18:20:00|375.9|373|375.94|373.04|375.94|373.04|375.81|372.91|326
1649010300000|2022-04-03 18:25:00|375.95|373.05|375.95|373.05|376.09|373.19|375.79|372.89|435
1649010600000|2022-04-03 18:30:00|375.96|373.06|375.91|373.01|376.05|373.15|375.89|372.99|337
1649010900000|2022-04-03 18:35:00|375.9|373|375.86|372.96|375.95|373.05|375.56|372.66|541
1649011200000|2022-04-03 18:40:00|375.82|372.92|375.45|372.55|375.87|372.97|375.36|372.46|582
1649011500000|2022-04-03 18:45:00|375.47|372.57|375.65|372.75|375.73|372.83|375.4|372.5|516
1649011800000|2022-04-03 18:50:00|375.66|372.76|376.8|373.9|376.81|373.91|375.63|372.73|696
1649012100000|2022-04-03 18:55:00|376.81|373.91|376.26|373.36|377.29|374.39|376.19|373.29|708
1649012400000|2022-04-03 19:00:00|376.27|373.37|376.37|373.47|376.52|373.62|375.64|372.74|746
1649012700000|2022-04-03 19:05:00|376.39|373.49|376.52|373.62|377.02|374.12|376.39|373.49|672
1649013000000|2022-04-03 19:10:00|376.51|373.61|376.53|373.63|376.67|373.77|376.33|373.43|478
1649013300000|2022-04-03 19:15:00|376.52|373.62|375.99|373.09|376.52|373.62|375.73|372.83|549
1649013600000|2022-04-03 19:20:00|375.98|373.08|376.12|373.22|376.26|373.36|375.89|372.99|558
1649013900000|2022-04-03 19:25:00|376.11|373.21|376.13|373.23|376.37|373.47|375.96|373.06|528
1649014200000|2022-04-03 19:30:00|376.14|373.24|376.19|373.29|376.47|373.57|376.06|373.16|567
1649014500000|2022-04-03 19:35:00|376.17|373.27|375.94|373.04|376.33|373.43|375.8|372.9|644
1649014800000|2022-04-03 19:40:00|375.93|373.03|375.98|373.08|376.08|373.18|375.71|372.81|613
1649015100000|2022-04-03 19:45:00|376|373.1|377.34|372.44|377.67|373.31|375.94|372.07|702
1649015400000|2022-04-03 19:50:00|377.33|372.43|377.49|372.59|377.65|372.75|377.24|372.34|698
1649015700000|2022-04-03 19:55:00|377.48|372.58|376.91|372.01|377.56|372.66|376.9|372|613
1649016000000|2022-04-03 20:00:00|376.92|372.02|376.9|372|377.25|372.35|376.85|371.95|650
1649016300000|2022-04-03 20:05:00|376.87|371.97|376.97|372.07|377.06|372.16|376.81|371.91|534
1649016600000|2022-04-03 20:10:00|376.93|372.03|377.25|372.35|377.28|372.38|376.79|371.89|492
1649016900000|2022-04-03 20:15:00|377.27|372.37|377.3|372.4|377.35|372.45|377.21|372.31|516
1649017200000|2022-04-03 20:20:00|377.31|372.41|377.14|372.24|377.36|372.46|377.09|372.19|503
1649017500000|2022-04-03 20:25:00|377.15|372.25|377.57|372.67|377.63|372.73|377.15|372.25|579
1649017800000|2022-04-03 20:30:00|377.58|372.68|377.53|372.63|377.62|372.72|377.25|372.35|534
1649018100000|2022-04-03 20:35:00|377.54|372.64|377.61|372.71|377.72|372.82|377.43|372.53|489
1649018400000|2022-04-03 20:40:00|377.6|372.7|377.66|372.76|377.88|372.98|377.6|372.7|431
1649018700000|2022-04-03 20:45:00|377.62|372.72|377.53|372.63|377.85|372.95|377.45|372.55|442
1649019000000|2022-04-03 20:50:00|377.5|372.6|377.4|372.5|377.59|372.69|377.36|372.46|473
1649019300000|2022-04-03 20:55:00|377.39|372.49|377.42|372.52|377.51|372.61|377.35|372.45|515
1649019600000|2022-04-03 21:00:00|377.37|372.47|376.88|373.98|377.89|374.03|376.7|372.47|565
1649019900000|2022-04-03 21:05:00|376.89|373.99|377.31|374.41|377.35|374.45|376.82|373.92|627
1649020200000|2022-04-03 21:10:00|377.32|374.42|377.51|374.61|377.67|374.77|377.15|374.25|574
1649020500000|2022-04-03 21:15:00|377.53|374.63|377.61|374.71|377.71|374.81|377.36|374.46|569
1649020800000|2022-04-03 21:20:00|377.6|374.7|377.96|375.06|377.98|375.08|377.6|374.7|154
1649021100000|2022-04-03 21:25:00|377.97|375.07|378.04|375.14|378.18|375.28|377.9|375|208
1649021400000|2022-04-03 21:30:00|378.02|375.12|377.54|374.64|378.14|375.24|377.54|374.64|300
1649021700000|2022-04-03 21:35:00|377.55|374.65|378.08|375.18|378.1|375.2|377.46|374.56|315
1649022000000|2022-04-03 21:40:00|378.07|375.17|377.92|375.02|378.11|375.21|377.81|374.91|279
1649022300000|2022-04-03 21:45:00|377.91|375.01|377.87|374.97|377.99|375.09|377.66|374.76|374
1649022600000|2022-04-03 21:50:00|377.86|374.96|377.98|375.08|378.05|375.15|377.77|374.87|346
1649022900000|2022-04-03 21:55:00|378|375.1|378.46|375.56|378.46|375.56|377.87|374.97|322
1649023200000|2022-04-03 22:00:00|378.51|375.61|379.52|376.62|380.23|377.33|378.32|375.42|560
1649023500000|2022-04-03 22:05:00|379.48|376.58|380.02|377.12|380.09|377.19|379.48|376.58|522
1649023800000|2022-04-03 22:10:00|380.01|377.11|380.13|377.23|380.16|377.26|379.76|376.86|257
1649024100000|2022-04-03 22:15:00|380.12|377.22|380.95|378.05|380.95|378.05|380.07|377.17|237
1649024400000|2022-04-03 22:20:00|380.96|378.06|381.94|379.04|381.98|379.08|380.76|377.86|441
1649024700000|2022-04-03 22:25:00|381.95|379.05|382|379.1|382.09|379.19|381.64|378.74|429
1649025000000|2022-04-03 22:30:00|382.01|379.11|381.78|378.88|382.1|379.2|381.09|378.19|448
1649025300000|2022-04-03 22:35:00|381.82|378.92|382.08|379.18|382.08|379.18|381.72|378.82|341
1649025600000|2022-04-03 22:40:00|382.07|379.17|382.27|379.37|382.72|379.82|381.97|379.07|619
1649025900000|2022-04-03 22:45:00|382.28|379.38|381.16|378.26|382.68|379.78|380.58|377.68|758
1649026200000|2022-04-03 22:50:00|381.12|378.22|381.11|378.21|381.7|378.8|380.97|378.07|779
1649026500000|2022-04-03 22:55:00|381.08|378.18|380.05|377.15|381.18|378.28|379.59|376.69|814
1649026800000|2022-04-03 23:00:00|380.04|377.14|378.74|375.84|380.15|377.25|378.35|375.45|866
1649027100000|2022-04-03 23:05:00|378.75|375.85|378.91|376.01|379.1|376.2|378.17|375.27|731
1649027400000|2022-04-03 23:10:00|378.85|375.95|380.3|377.4|380.79|377.89|378.85|375.95|717
1649027700000|2022-04-03 23:15:00|380.29|377.39|380.44|377.54|380.64|377.74|379.51|376.61|645
1649028000000|2022-04-03 23:20:00|380.42|377.52|380.65|377.75|380.8|377.9|380.2|377.3|586
1649028300000|2022-04-03 23:25:00|380.71|377.81|381.22|378.32|381.31|378.41|380.7|377.8|622
1649028600000|2022-04-03 23:30:00|381.18|378.28|380.53|377.63|381.48|378.58|380.37|377.47|672
1649028900000|2022-04-03 23:35:00|380.52|377.62|380.68|377.78|380.7|377.8|379.75|376.85|738
1649029200000|2022-04-03 23:40:00|380.69|377.79|380.43|377.53|380.73|377.83|380.38|377.48|640
1649029500000|2022-04-03 23:45:00|380.37|377.47|379.55|376.65|380.77|377.87|379.35|376.45|693
1649029800000|2022-04-03 23:50:00|379.47|376.57|380.33|377.43|380.36|377.46|379.46|376.56|549
1649030100000|2022-04-03 23:55:00|380.32|377.42|380.21|377.31|380.56|377.66|380.03|377.13|573
1649030400000|2022-04-04 00:00:00|380.22|377.32|378.53|375.63|380.46|377.56|378.34|375.44|805
1649030700000|2022-04-04 00:05:00|378.54|375.64|378.74|375.84|378.87|375.97|378.24|375.34|788
1649031000000|2022-04-04 00:10:00|378.75|375.85|378.18|375.28|379|376.1|377.9|375|691
1649031300000|2022-04-04 00:15:00|378.19|375.29|378.5|375.6|378.7|375.8|377.94|375.04|718
1649031600000|2022-04-04 00:20:00|378.47|375.57|378.31|375.41|378.61|375.71|378.16|375.26|720
1649031900000|2022-04-04 00:25:00|378.3|375.4|376.03|373.13|378.37|375.47|373.78|370.88|804
1649032200000|2022-04-04 00:30:00|376.02|373.12|376.24|373.34|376.79|373.89|375.57|372.67|767
1649032500000|2022-04-04 00:35:00|376.2|373.3|376.67|373.77|376.81|373.91|375.65|372.75|753
1649032800000|2022-04-04 00:40:00|376.66|373.76|375.95|373.05|376.93|374.03|375.82|372.92|680
1649033100000|2022-04-04 00:45:00|375.94|373.04|375.42|372.52|376.52|373.62|375.41|372.51|765
1649033400000|2022-04-04 00:50:00|375.41|372.51|376.22|373.32|376.34|373.44|374.85|371.95|798
1649033700000|2022-04-04 00:55:00|376.19|373.29|374.85|371.95|376.3|373.4|374.5|371.6|760
1649034000000|2022-04-04 01:00:00|374.87|371.97|374.93|372.03|375.29|372.39|374.48|371.58|750
1649034300000|2022-04-04 01:05:00|374.92|372.02|375.75|372.85|375.78|372.88|374.29|371.39|811
1649034600000|2022-04-04 01:10:00|375.76|372.86|375.92|373.02|375.99|373.09|375.67|372.77|715
1649034900000|2022-04-04 01:15:00|375.93|373.03|375.46|372.56|376.22|373.32|375.34|372.44|696
1649035200000|2022-04-04 01:20:00|375.45|372.55|374.88|371.98|375.49|372.59|374.7|371.8|712
1649035500000|2022-04-04 01:25:00|374.86|371.96|374.71|371.81|374.95|372.05|374.38|371.48|710
1649035800000|2022-04-04 01:30:00|374.72|371.82|375.03|372.13|375.07|372.17|374.29|371.39|669
1649036100000|2022-04-04 01:35:00|375.13|372.23|375.17|372.27|375.29|372.39|374.92|372.02|538
1649036400000|2022-04-04 01:40:00|375.19|372.29|374.54|371.64|375.27|372.37|373.93|371.03|665
1649036700000|2022-04-04 01:45:00|374.55|371.65|374.83|371.93|374.85|371.95|374.41|371.51|635
1649037000000|2022-04-04 01:50:00|374.8|371.9|375.15|372.25|375.28|372.38|374.78|371.88|648
1649037300000|2022-04-04 01:55:00|375.14|372.24|375.36|372.46|375.91|373.01|375.1|372.2|591
1649037600000|2022-04-04 02:00:00|375.34|372.44|375.77|372.87|375.77|372.87|374.12|371.22|618
1649037900000|2022-04-04 02:05:00|375.76|372.86|375.02|372.12|375.98|373.08|374.9|372|534
1649038200000|2022-04-04 02:10:00|375.01|372.11|375.98|373.08|376|373.1|374.86|371.96|566
1649038500000|2022-04-04 02:15:00|375.97|373.07|376.32|373.42|376.38|373.48|375.68|372.78|588
1649038800000|2022-04-04 02:20:00|376.33|373.43|377.2|374.3|377.23|374.33|376.24|373.34|490
1649039100000|2022-04-04 02:25:00|377.21|374.31|377.58|374.68|377.69|374.79|377.2|374.3|459
1649039400000|2022-04-04 02:30:00|377.57|374.67|377.36|374.46|377.66|374.76|377.07|374.17|524
1649039700000|2022-04-04 02:35:00|377.35|374.45|377.08|374.18|377.39|374.49|376.87|373.97|487
1649040000000|2022-04-04 02:40:00|377.07|374.17|379|376.1|379.13|376.23|376.93|374.03|567
1649040300000|2022-04-04 02:45:00|378.96|376.06|379.15|376.25|379.2|376.3|378.4|375.5|654
1649040600000|2022-04-04 02:50:00|379.16|376.26|379.38|376.48|379.39|376.49|378.93|376.03|485
1649040900000|2022-04-04 02:55:00|379.36|376.46|379.49|376.59|379.62|376.72|379|376.1|504
1649041200000|2022-04-04 03:00:00|379.47|376.57|379.73|376.83|379.79|376.89|379.43|376.53|371
1649041500000|2022-04-04 03:05:00|379.72|376.82|379.96|377.06|380.05|377.15|379.66|376.76|378
1649041800000|2022-04-04 03:10:00|379.97|377.07|380.3|377.4|380.71|377.81|379.88|376.98|474
1649042100000|2022-04-04 03:15:00|380.36|377.46|379.9|377|380.43|377.53|379.8|376.9|616
1649042400000|2022-04-04 03:20:00|379.93|377.03|380.23|377.33|380.24|377.34|379.91|377.01|547
1649042700000|2022-04-04 03:25:00|380.25|377.35|380.84|377.94|380.84|377.94|380.15|377.25|524
1649043000000|2022-04-04 03:30:00|380.82|377.92|380.91|378.01|380.99|378.09|380.57|377.67|461
1649043300000|2022-04-04 03:35:00|380.92|378.02|378.9|376|381.01|378.11|378.54|375.64|498
1649043600000|2022-04-04 03:40:00|378.91|376.01|378.39|375.49|379.06|376.16|378.2|375.3|610
1649043900000|2022-04-04 03:45:00|378.36|375.46|377.98|375.08|378.48|375.58|377.97|375.07|443
1649044200000|2022-04-04 03:50:00|377.97|375.07|377.83|374.93|378.16|375.26|377.64|374.74|452
1649044500000|2022-04-04 03:55:00|377.84|374.94|377.43|374.53|377.88|374.98|377.35|374.45|444
1649044800000|2022-04-04 04:00:00|377.44|374.54|376.85|373.95|377.67|374.77|376.32|373.42|621
1649045100000|2022-04-04 04:05:00|376.87|373.97|376.15|373.25|377.22|374.32|375.88|372.98|649
1649045400000|2022-04-04 04:10:00|376.14|373.24|376.76|373.86|376.84|373.94|375.81|372.91|610
1649045700000|2022-04-04 04:15:00|376.79|373.89|376.62|373.72|377.01|374.11|376.5|373.6|648
1649046000000|2022-04-04 04:20:00|376.63|373.73|377.33|374.43|377.43|374.53|376.61|373.71|569
1649046300000|2022-04-04 04:25:00|377.28|374.38|377.15|374.25|377.31|374.41|376.77|373.87|629
1649046600000|2022-04-04 04:30:00|377.13|374.23|377.1|374.2|377.23|374.33|376.63|373.73|466
1649046900000|2022-04-04 04:35:00|377.09|374.19|377.13|374.23|377.18|374.28|376.68|373.78|401
1649047200000|2022-04-04 04:40:00|377.14|374.24|377.25|374.35|377.28|374.38|376.88|373.98|438
1649047500000|2022-04-04 04:45:00|377.27|374.37|377.04|374.14|377.35|374.45|377.02|374.12|465
1649047800000|2022-04-04 04:50:00|377.01|374.11|376.8|373.9|377.05|374.15|376.53|373.63|488
1649048100000|2022-04-04 04:55:00|376.78|373.88|375.77|372.87|376.8|373.9|375.59|372.69|605
1649048400000|2022-04-04 05:00:00|375.78|372.88|375.24|372.34|375.8|372.9|375.15|372.25|377
1649048700000|2022-04-04 05:05:00|375.3|372.4|375.31|372.41|375.48|372.58|375.2|372.3|395
1649049000000|2022-04-04 05:10:00|375.32|372.42|376.22|373.32|376.25|373.35|375.26|372.36|446
1649049300000|2022-04-04 05:15:00|376.21|373.31|376.01|373.11|376.3|373.4|375.74|372.84|659
1649049600000|2022-04-04 05:20:00|376.02|373.12|375.95|373.05|376.14|373.24|375.72|372.82|586
1649049900000|2022-04-04 05:25:00|375.96|373.06|376.04|373.14|376.2|373.3|375.71|372.81|570
1649050200000|2022-04-04 05:30:00|376.05|373.15|376.45|373.55|376.53|373.63|375.91|373.01|579
1649050500000|2022-04-04 05:35:00|376.46|373.56|376.52|373.62|376.53|373.63|376.31|373.41|522
1649050800000|2022-04-04 05:40:00|376.53|373.63|376.81|373.91|376.87|373.97|376.42|373.52|609
1649051100000|2022-04-04 05:45:00|376.77|373.87|377.02|374.12|377.1|374.2|376.56|373.66|507
1649051400000|2022-04-04 05:50:00|377.01|374.11|377.53|374.63|377.58|374.68|377|374.1|578
1649051700000|2022-04-04 05:55:00|377.54|374.64|377.76|374.86|377.81|374.91|377.51|374.61|556
1649052000000|2022-04-04 06:00:00|377.69|374.79|377.85|374.95|377.95|375.05|377.61|374.71|466
1649052300000|2022-04-04 06:05:00|377.83|374.93|377.57|374.67|377.87|374.97|377.42|374.52|554
1649052600000|2022-04-04 06:10:00|377.58|374.68|377.31|374.41|377.58|374.68|377.26|374.36|560
1649052900000|2022-04-04 06:15:00|377.3|374.4|377.27|374.37|377.44|374.54|377.16|374.26|573
1649053200000|2022-04-04 06:20:00|377.26|374.36|377.48|374.58|377.52|374.62|377.22|374.32|610
1649053500000|2022-04-04 06:25:00|377.5|374.6|377.55|374.65|377.74|374.84|377.44|374.54|649
1649053800000|2022-04-04 06:30:00|377.56|374.66|377.65|374.75|377.71|374.81|377.43|374.53|580
1649054100000|2022-04-04 06:35:00|377.64|374.74|377.63|374.73|377.75|374.85|377.5|374.6|590
1649054400000|2022-04-04 06:40:00|377.62|374.72|378.77|375.87|380.11|377.21|377.28|374.38|769
1649054700000|2022-04-04 06:45:00|378.78|375.88|378.54|375.64|379.15|376.25|378.52|375.62|684
1649055000000|2022-04-04 06:50:00|378.55|375.65|378.73|375.83|378.78|375.88|378.49|375.59|567
1649055300000|2022-04-04 06:55:00|378.77|375.87|379.12|376.22|379.29|376.39|378.73|375.83|590
1649055600000|2022-04-04 07:00:00|379.13|376.23|379.22|376.32|379.35|376.45|379.01|376.11|285
1649055900000|2022-04-04 07:05:00|379.21|376.31|378.42|375.52|379.22|376.32|377.66|374.76|649
1649056200000|2022-04-04 07:10:00|378.43|375.53|377.7|374.8|378.47|375.57|377.58|374.68|673
1649056500000|2022-04-04 07:15:00|377.71|374.81|377.6|374.7|377.94|375.04|377.45|374.55|586
1649056800000|2022-04-04 07:20:00|377.56|374.66|378.03|375.13|378.03|375.13|377.49|374.59|588
1649057100000|2022-04-04 07:25:00|378.02|375.12|378.03|375.13|378.08|375.18|377.83|374.93|542
1649057400000|2022-04-04 07:30:00|378.04|375.14|377.54|374.64|378.26|375.36|377.52|374.62|621
1649057700000|2022-04-04 07:35:00|377.53|374.63|378.33|375.43|378.51|375.61|377.52|374.62|561
1649058000000|2022-04-04 07:40:00|378.32|375.42|379.25|376.35|379.43|376.53|378.3|375.4|641
1649058300000|2022-04-04 07:45:00|379.26|376.36|379.26|376.36|379.53|376.63|378.55|375.65|686
1649058600000|2022-04-04 07:50:00|379.25|376.35|378.81|375.91|379.28|376.38|378.71|375.81|594
1649058900000|2022-04-04 07:55:00|378.79|375.89|378.73|375.83|378.87|375.97|378.25|375.35|613
1649059200000|2022-04-04 08:00:00|378.74|375.84|377.68|374.78|378.9|376|376.87|373.97|751
1649059500000|2022-04-04 08:05:00|377.74|374.84|377.5|374.6|377.9|375|377.18|374.28|722
1649059800000|2022-04-04 08:10:00|377.49|374.59|377.69|374.79|378.17|375.27|377.48|374.58|566
1649060100000|2022-04-04 08:15:00|377.67|374.77|377.41|374.51|378.13|375.23|377.29|374.39|684
1649060400000|2022-04-04 08:20:00|377.46|374.56|377.77|374.87|377.95|375.05|377.37|374.47|663
1649060700000|2022-04-04 08:25:00|377.78|374.88|377.75|374.85|378.15|375.25|377.64|374.74|636
1649061000000|2022-04-04 08:30:00|377.79|374.89|377.93|375.03|378.39|375.49|377.48|374.58|633
1649061300000|2022-04-04 08:35:00|377.91|375.01|377.2|374.3|378.05|375.15|377.16|374.26|616
1649061600000|2022-04-04 08:40:00|377.21|374.31|376.27|373.37|377.33|374.43|376.17|373.27|606
1649061900000|2022-04-04 08:45:00|376.28|373.38|376.1|373.2|376.67|373.77|375.76|372.86|735
1649062200000|2022-04-04 08:50:00|376.11|373.21|376.82|373.92|377.11|374.21|375.79|372.89|799
1649062500000|2022-04-04 08:55:00|376.81|373.91|376.88|373.98|377.19|374.29|376.65|373.75|682
1649062800000|2022-04-04 09:00:00|376.89|373.99|376.24|373.34|376.95|374.05|376.21|373.31|589
1649063100000|2022-04-04 09:05:00|376.23|373.33|375.54|372.64|376.23|373.33|375.36|372.46|764
1649063400000|2022-04-04 09:10:00|375.53|372.63|376.01|373.11|376.06|373.16|375.41|372.51|658
1649063700000|2022-04-04 09:15:00|376.02|373.12|375.81|372.91|376.08|373.18|375.47|372.57|722
1649064000000|2022-04-04 09:20:00|375.8|372.9|375.83|372.93|375.93|373.03|375.44|372.54|590
1649064300000|2022-04-04 09:25:00|375.82|372.92|375.69|372.79|375.86|372.96|375.37|372.47|686
1649064600000|2022-04-04 09:30:00|375.68|372.78|376|373.1|376.32|373.42|375.57|372.67|705
1649064900000|2022-04-04 09:35:00|376.01|373.11|376.14|373.24|376.35|373.45|375.92|373.02|723
1649065200000|2022-04-04 09:40:00|376.15|373.25|376.01|373.11|376.41|373.51|375.97|373.07|631
1649065500000|2022-04-04 09:45:00|375.96|373.06|375.73|372.83|376.01|373.11|375.62|372.72|697
1649065800000|2022-04-04 09:50:00|375.72|372.82|375.44|372.54|376.29|373.39|375.3|372.4|783
1649066100000|2022-04-04 09:55:00|375.42|372.52|375.25|372.35|375.9|373|375.22|372.32|764
1649066400000|2022-04-04 10:00:00|375.22|372.32|373.8|370.9|375.33|372.43|373.3|370.4|698
1649066700000|2022-04-04 10:05:00|373.81|370.91|372.66|369.76|373.85|370.95|372.51|369.61|700
1649067000000|2022-04-04 10:10:00|372.62|369.72|373.3|370.4|373.44|370.54|372.57|369.67|594
1649067300000|2022-04-04 10:15:00|373.31|370.41|374.38|371.48|374.48|371.58|373.3|370.4|632
1649067600000|2022-04-04 10:20:00|374.39|371.49|374.45|371.55|374.53|371.63|374.29|371.39|668
1649067900000|2022-04-04 10:25:00|374.44|371.54|373.71|370.81|374.46|371.56|373.34|370.44|602
1649068200000|2022-04-04 10:30:00|373.69|370.79|372.87|369.97|373.72|370.82|372.78|369.88|521
1649068500000|2022-04-04 10:35:00|372.86|369.96|372.02|369.12|372.91|370.01|371.92|369.02|736
1649068800000|2022-04-04 10:40:00|372.01|369.11|371.7|368.8|372.22|369.32|371.1|368.2|765
1649069100000|2022-04-04 10:45:00|371.69|368.79|373.27|370.37|373.57|370.67|371.47|368.57|789
1649069400000|2022-04-04 10:50:00|373.29|370.39|373.26|370.36|373.43|370.53|372.61|369.71|703
1649069700000|2022-04-04 10:55:00|373.29|370.39|373.18|370.28|373.56|370.66|372.7|369.8|708
1649070000000|2022-04-04 11:00:00|373.17|370.27|374.32|371.42|374.36|371.46|372.74|369.84|730
1649070300000|2022-04-04 11:05:00|374.29|371.39|375.23|372.33|375.29|372.39|374.18|371.28|704
1649070600000|2022-04-04 11:10:00|375.21|372.31|375.61|372.71|375.66|372.76|375.05|372.15|576
1649070900000|2022-04-04 11:15:00|375.62|372.72|375.33|372.43|375.77|372.87|375.18|372.28|716
1649071200000|2022-04-04 11:20:00|375.34|372.44|374.98|372.08|375.42|372.52|374.6|371.7|584
1649071500000|2022-04-04 11:25:00|374.99|372.09|375.38|372.48|375.47|372.57|374.71|371.81|607
1649071800000|2022-04-04 11:30:00|375.36|372.46|375.16|372.26|375.43|372.53|375.05|372.15|675
1649072100000|2022-04-04 11:35:00|375.17|372.27|375.74|372.84|376.16|373.26|375.04|372.14|684
1649072400000|2022-04-04 11:40:00|375.73|372.83|376.16|373.26|376.4|373.5|375.73|372.83|667
1649072700000|2022-04-04 11:45:00|376.14|373.24|376.11|373.21|376.42|373.52|375.8|372.9|684
1649073000000|2022-04-04 11:50:00|376.12|373.22|376.67|373.77|376.69|373.79|376.09|373.19|661
1649073300000|2022-04-04 11:55:00|376.66|373.76|376.55|373.65|376.74|373.84|376.36|373.46|646
1649073600000|2022-04-04 12:00:00|376.52|373.62|376.14|373.24|376.6|373.7|376.1|373.2|651
1649073900000|2022-04-04 12:05:00|376.12|373.22|377.5|374.6|377.56|374.66|375.95|373.05|697
1649074200000|2022-04-04 12:10:00|377.54|374.64|377.98|375.08|378.12|375.22|377.48|374.58|756
1649074500000|2022-04-04 12:15:00|378.01|375.11|377.69|374.79|378.1|375.2|377.61|374.71|629
1649074800000|2022-04-04 12:20:00|377.68|374.78|377.98|375.08|378.14|375.24|377.41|374.51|673
1649075100000|2022-04-04 12:25:00|377.99|375.09|377.55|374.65|378.04|375.14|377.27|374.37|710
1649075400000|2022-04-04 12:30:00|377.56|374.66|375.95|373.05|377.58|374.68|375.95|373.05|680
1649075700000|2022-04-04 12:35:00|375.97|373.07|375.98|373.08|376.61|373.71|375.88|372.98|721
1649076000000|2022-04-04 12:40:00|375.96|373.06|375.4|372.5|376.35|373.45|375.27|372.37|760
1649076300000|2022-04-04 12:45:00|375.39|372.49|374.34|371.44|375.4|372.5|374.24|371.34|749
1649076600000|2022-04-04 12:50:00|374.4|371.5|374.59|371.69|375.11|372.21|374.26|371.36|771
1649076900000|2022-04-04 12:55:00|374.56|371.66|375.69|372.79|375.72|372.82|374.49|371.59|690
1649077200000|2022-04-04 13:00:00|375.57|372.67|375.5|372.6|376.32|373.42|375.5|372.6|660
1649077500000|2022-04-04 13:05:00|375.49|372.59|375.64|372.74|375.7|372.8|374.64|371.74|633
1649077800000|2022-04-04 13:10:00|375.65|372.75|375.34|372.44|376.07|373.17|375.1|372.2|605
1649078100000|2022-04-04 13:15:00|375.32|372.42|377.23|374.33|377.39|374.49|375.32|372.42|735
1649078400000|2022-04-04 13:20:00|377.24|374.34|377.87|374.97|378.08|375.18|376.99|374.09|658
1649078700000|2022-04-04 13:25:00|377.85|374.95|377.2|374.3|377.93|375.03|377.05|374.15|613
1649079000000|2022-04-04 13:30:00|377.19|374.29|376.16|373.26|377.61|374.71|375.47|372.57|889
1649079300000|2022-04-04 13:35:00|376.15|373.25|378.39|375.49|379.11|376.21|376|373.1|891
1649079600000|2022-04-04 13:40:00|378.41|375.51|379.04|376.14|379.73|376.83|378.36|375.46|769
1649079900000|2022-04-04 13:45:00|379.09|376.19|378.98|376.08|379.53|376.63|378.12|375.22|825
1649080200000|2022-04-04 13:50:00|378.95|376.05|379.06|376.16|379.82|376.92|378.82|375.92|858
1649080500000|2022-04-04 13:55:00|379.08|376.18|379.15|376.25|379.81|376.91|379.08|376.18|787
1649080800000|2022-04-04 14:00:00|379.14|376.24|379.9|377|380|377.1|378.62|375.72|776
1649081100000|2022-04-04 14:05:00|379.92|377.02|379.81|376.91|380.01|377.11|379.66|376.76|710
1649081400000|2022-04-04 14:10:00|379.8|376.9|378.98|376.08|380.25|377.35|378.68|375.78|827
1649081700000|2022-04-04 14:15:00|378.96|376.06|377.68|374.78|378.96|376.06|377.07|374.17|844
1649082000000|2022-04-04 14:20:00|377.67|374.77|377.53|374.63|377.93|375.03|377.23|374.33|810
1649082300000|2022-04-04 14:25:00|377.52|374.62|378.05|375.15|378.13|375.23|377.15|374.25|790
1649082600000|2022-04-04 14:30:00|378.06|375.16|378.37|375.47|379.87|376.97|377.82|374.92|818
1649082900000|2022-04-04 14:35:00|378.36|375.46|379.07|376.17|379.65|376.75|377.47|374.57|803
1649083200000|2022-04-04 14:40:00|379.05|376.15|378.77|375.87|380.18|377.28|378.7|375.8|862
1649083500000|2022-04-04 14:45:00|378.75|375.85|379.28|376.38|379.81|376.91|378.75|375.85|884
1649083800000|2022-04-04 14:50:00|379.24|376.34|378.78|375.88|380.22|377.32|378.78|375.88|895
1649084100000|2022-04-04 14:55:00|378.77|375.87|378.43|375.53|379.21|376.31|378.22|375.32|869
1649084400000|2022-04-04 15:00:00|378.44|375.54|376.58|373.68|379.49|376.59|376.19|373.29|902
1649084700000|2022-04-04 15:05:00|376.59|373.69|375.83|372.93|377.33|374.43|374.37|371.47|942
1649085000000|2022-04-04 15:10:00|375.93|373.03|375.76|372.86|376.39|373.49|374.42|371.52|927
1649085300000|2022-04-04 15:15:00|375.74|372.84|375.13|372.23|376.35|373.45|374.76|371.86|918
1649085600000|2022-04-04 15:20:00|375.12|372.22|375.7|372.8|376.22|373.32|374.97|372.07|854
1649085900000|2022-04-04 15:25:00|375.66|372.76|375.92|373.02|376.36|373.46|375.34|372.44|799
1649086200000|2022-04-04 15:30:00|375.86|372.96|375.69|372.79|376.28|373.38|375.25|372.35|767
1649086500000|2022-04-04 15:35:00|375.68|372.78|374.46|371.56|375.86|372.96|373.88|370.98|781
1649086800000|2022-04-04 15:40:00|374.47|371.57|373.66|370.76|375.36|372.46|373.46|370.56|737
1649087100000|2022-04-04 15:45:00|373.68|370.78|374.65|371.75|374.89|371.99|373.45|370.55|717
1649087400000|2022-04-04 15:50:00|374.64|371.74|374.84|371.94|375.17|372.27|374.52|371.62|766
1649087700000|2022-04-04 15:55:00|374.85|371.95|373.42|370.52|374.86|371.96|372.99|370.09|787
1649088000000|2022-04-04 16:00:00|373.47|370.57|372.6|369.7|373.52|370.62|372.29|369.39|862
1649088300000|2022-04-04 16:05:00|372.62|369.72|373.58|370.68|373.73|370.83|372.24|369.34|717
1649088600000|2022-04-04 16:10:00|373.56|370.66|375.18|372.28|375.2|372.3|373.54|370.64|749
1649088900000|2022-04-04 16:15:00|375.19|372.29|375.21|372.31|375.71|372.81|374.68|371.78|815
1649089200000|2022-04-04 16:20:00|375.2|372.3|374.61|371.71|375.35|372.45|374.23|371.33|721
1649089500000|2022-04-04 16:25:00|374.6|371.7|374.31|371.41|374.76|371.86|374.05|371.15|727
1649089800000|2022-04-04 16:30:00|374.32|371.42|374.48|371.58|374.91|372.01|374.23|371.33|685
1649090100000|2022-04-04 16:35:00|374.51|371.61|373.47|370.57|374.54|371.64|372.96|370.06|773
1649090400000|2022-04-04 16:40:00|373.5|370.6|372.88|369.98|373.83|370.93|372.67|369.77|813
1649090700000|2022-04-04 16:45:00|372.87|369.97|373.75|370.85|373.82|370.92|372.76|369.86|771
1649091000000|2022-04-04 16:50:00|373.74|370.84|373.57|370.67|373.91|371.01|373.26|370.36|772
1649091300000|2022-04-04 16:55:00|373.58|370.68|373.06|370.16|373.59|370.69|373.05|370.15|742
1649091600000|2022-04-04 17:00:00|373.07|370.17|372.95|370.05|373.93|371.03|372.95|370.05|760
1649091900000|2022-04-04 17:05:00|372.94|370.04|372.95|370.05|373.55|370.65|372.73|369.83|743
1649092200000|2022-04-04 17:10:00|372.96|370.06|373.41|370.51|373.47|370.57|372.78|369.88|606
1649092500000|2022-04-04 17:15:00|373.39|370.49|373.51|370.61|373.6|370.7|372.88|369.98|688
1649092800000|2022-04-04 17:20:00|373.52|370.62|373.35|370.45|373.71|370.81|373.3|370.4|743
1649093100000|2022-04-04 17:25:00|373.37|370.47|373.27|370.37|373.51|370.61|372.81|369.91|666
1649093400000|2022-04-04 17:30:00|373.26|370.36|372.65|369.75|373.36|370.46|372.61|369.71|686
1649093700000|2022-04-04 17:35:00|372.67|369.77|371.26|368.36|372.72|369.82|371.19|368.29|756
1649094000000|2022-04-04 17:40:00|371.27|368.37|367.58|364.68|371.35|368.45|365.7|362.8|911
1649094300000|2022-04-04 17:45:00|367.57|364.67|367.72|364.82|369.01|366.11|367.43|364.53|900
1649094600000|2022-04-04 17:50:00|367.7|364.8|368.39|365.49|368.39|365.49|365.86|362.96|866
1649094900000|2022-04-04 17:55:00|368.4|365.5|368.24|365.34|368.98|366.08|368.05|365.15|768
1649095200000|2022-04-04 18:00:00|368.28|365.38|367.27|364.37|368.28|365.38|366.09|363.19|826
1649095500000|2022-04-04 18:05:00|367.25|364.35|365.13|362.23|367.28|364.38|364.39|361.49|843
1649095800000|2022-04-04 18:10:00|365.14|362.24|366.72|363.82|366.83|363.93|364.7|361.8|835
1649096100000|2022-04-04 18:15:00|366.68|363.78|367.45|364.55|367.6|364.7|366.15|363.25|842
1649096400000|2022-04-04 18:20:00|367.42|364.52|367.99|365.09|368.5|365.6|367.08|364.18|872
1649096700000|2022-04-04 18:25:00|367.97|365.07|367.28|364.38|368.13|365.23|367.24|364.34|803
1649097000000|2022-04-04 18:30:00|367.26|364.36|368.39|365.49|368.44|365.54|366.79|363.89|745
1649097300000|2022-04-04 18:35:00|368.4|365.5|368.7|365.8|369.08|366.18|367.96|365.06|701
1649097600000|2022-04-04 18:40:00|368.69|365.79|369.61|366.71|369.96|367.06|368.3|365.4|806
1649097900000|2022-04-04 18:45:00|369.6|366.7|370.03|367.13|370.24|367.34|369.56|366.66|744
1649098200000|2022-04-04 18:50:00|370.06|367.16|370.19|367.29|370.41|367.51|369.94|367.04|781
1649098500000|2022-04-04 18:55:00|370.21|367.31|370.04|367.14|370.52|367.62|370.03|367.13|766
1649098800000|2022-04-04 19:00:00|370.08|367.18|370.84|367.94|370.86|367.96|370.08|367.18|801
1649099100000|2022-04-04 19:05:00|370.8|367.9|371.16|368.26|371.34|368.44|370.77|367.87|582
1649099400000|2022-04-04 19:10:00|371.15|368.25|370.9|368|371.33|368.43|370.6|367.7|756
1649099700000|2022-04-04 19:15:00|370.89|367.99|370.77|367.87|371.22|368.32|370.39|367.49|748
1649100000000|2022-04-04 19:20:00|370.78|367.88|370.56|367.66|370.85|367.95|370.19|367.29|742
1649100300000|2022-04-04 19:25:00|370.57|367.67|370.85|367.95|370.93|368.03|370.51|367.61|670
1649100600000|2022-04-04 19:30:00|370.87|367.97|371.41|368.51|371.63|368.73|370.87|367.97|736
1649100900000|2022-04-04 19:35:00|371.42|368.52|371.43|368.53|371.84|368.94|371.28|368.38|681
1649101200000|2022-04-04 19:40:00|371.44|368.54|371.89|368.99|372.24|369.34|371.36|368.46|760
1649101500000|2022-04-04 19:45:00|371.87|368.97|371.76|368.86|372.26|369.36|371.56|368.66|757
1649101800000|2022-04-04 19:50:00|371.75|368.85|372.08|369.18|372.34|369.44|371.75|368.85|727
1649102100000|2022-04-04 19:55:00|372.07|369.17|371.8|368.9|372.14|369.24|371.55|368.65|745
1649102400000|2022-04-04 20:00:00|371.79|368.89|371.16|368.26|371.99|369.09|371.13|368.23|666
1649102700000|2022-04-04 20:05:00|371.12|368.22|370.88|367.98|371.41|368.51|370.55|367.65|789
1649103000000|2022-04-04 20:10:00|370.9|368|370.94|368.04|371.15|368.25|370.68|367.78|666
1649103300000|2022-04-04 20:15:00|370.92|368.02|372.14|369.24|372.39|369.49|370.83|367.93|773
1649103600000|2022-04-04 20:20:00|372.12|369.22|372.92|370.02|373.25|370.35|372.12|369.22|768
1649103900000|2022-04-04 20:25:00|372.91|370.01|372.93|370.03|373.59|370.69|372.68|369.78|766
1649104200000|2022-04-04 20:30:00|372.92|370.02|372.77|369.87|373.24|370.34|372.22|369.32|809
1649104500000|2022-04-04 20:35:00|372.76|369.86|373.01|370.11|373.07|370.17|372.43|369.53|703
1649104800000|2022-04-04 20:40:00|373.03|370.13|373.63|370.73|373.74|370.84|372.76|369.86|813
1649105100000|2022-04-04 20:45:00|373.64|370.74|373.36|370.46|373.8|370.9|373.14|370.24|630
1649105400000|2022-04-04 20:50:00|373.37|370.47|373|370.1|373.84|370.94|373|370.1|696
1649105700000|2022-04-04 20:55:00|373.02|370.12|372.98|370.08|373.17|370.27|372.6|369.7|742
1649106000000|2022-04-04 21:00:00|372.99|370.09|373.74|370.84|373.78|370.88|372.97|370.07|624
1649106300000|2022-04-04 21:05:00|373.71|370.81|373.39|370.49|373.78|370.88|373.39|370.49|567
1649106600000|2022-04-04 21:10:00|373.41|370.51|373.57|370.67|373.77|370.87|371.96|369.06|817
1649106900000|2022-04-04 21:15:00|373.59|370.69|373.6|370.7|373.72|370.82|373.47|370.57|621
1649107200000|2022-04-04 21:20:00|373.59|370.69|373.75|370.85|373.93|371.03|373.55|370.65|226
1649107500000|2022-04-04 21:25:00|373.83|370.93|373.96|371.06|374.06|371.16|373.63|370.73|310
1649107800000|2022-04-04 21:30:00|374.03|371.13|373.72|370.82|374.1|371.2|373.7|370.8|226
1649108100000|2022-04-04 21:35:00|373.73|370.83|373.66|370.76|373.73|370.83|373.28|370.38|170
1649108400000|2022-04-04 21:40:00|373.65|370.75|374.98|372.08|375.16|372.26|373.65|370.75|324
1649108700000|2022-04-04 21:45:00|374.88|371.98|375.2|372.3|375.29|372.39|374.81|371.91|304
1649109000000|2022-04-04 21:50:00|375.21|372.31|375.01|372.11|375.25|372.35|375.01|372.11|284
1649109300000|2022-04-04 21:55:00|375.02|372.12|374.91|372.01|375.22|372.32|374.47|371.57|339
1649109600000|2022-04-04 22:00:00|374.9|372|375.22|372.32|375.29|372.39|374.9|372|314
1649109900000|2022-04-04 22:05:00|375.23|372.33|374.73|371.83|375.23|372.33|374.73|371.83|253
1649110200000|2022-04-04 22:10:00|374.74|371.84|374.35|371.45|374.79|371.89|373.86|370.96|550
1649110500000|2022-04-04 22:15:00|374.36|371.46|373.55|370.65|374.38|371.48|373.17|370.27|656
1649110800000|2022-04-04 22:20:00|373.56|370.66|373.94|371.04|373.97|371.07|373.4|370.5|658
1649111100000|2022-04-04 22:25:00|373.95|371.05|374.1|371.2|374.22|371.32|373.78|370.88|630
1649111400000|2022-04-04 22:30:00|374.04|371.14|374.2|371.3|374.34|371.44|373.87|370.97|609
1649111700000|2022-04-04 22:35:00|374.19|371.29|375.7|372.8|375.77|372.87|374.17|371.27|615
1649112000000|2022-04-04 22:40:00|375.71|372.81|375.76|372.86|376.75|373.85|375.52|372.62|707
1649112300000|2022-04-04 22:45:00|375.73|372.83|376.69|373.79|376.95|374.05|375.73|372.83|760
1649112600000|2022-04-04 22:50:00|376.63|373.73|376.73|373.83|377.68|374.78|376.35|373.45|712
1649112900000|2022-04-04 22:55:00|376.74|373.84|376.57|373.67|377.07|374.17|376.57|373.67|616
1649113200000|2022-04-04 23:00:00|376.56|373.66|376.88|373.98|377.06|374.16|376.56|373.66|445
1649113500000|2022-04-04 23:05:00|376.89|373.99|377.35|374.45|377.41|374.51|376.86|373.96|452
1649113800000|2022-04-04 23:10:00|377.4|374.5|377.45|374.55|377.6|374.7|377.03|374.13|516
1649114100000|2022-04-04 23:15:00|377.44|374.54|377.93|375.03|378.21|375.31|377.41|374.51|487
1649114400000|2022-04-04 23:20:00|377.85|374.95|377.76|374.86|378.1|375.2|377.13|374.23|698
1649114700000|2022-04-04 23:25:00|377.75|374.85|377.33|374.43|378.12|375.22|377.25|374.35|703
1649115000000|2022-04-04 23:30:00|377.38|374.48|377.76|374.86|378.11|375.21|376.45|373.55|747
1649115300000|2022-04-04 23:35:00|377.77|374.87|377.27|374.37|377.85|374.95|376.71|373.81|611
1649115600000|2022-04-04 23:40:00|377.28|374.38|377.14|374.24|377.74|374.84|376.99|374.09|675
1649115900000|2022-04-04 23:45:00|377.11|374.21|377.22|374.32|377.33|374.43|376.67|373.77|699
1649116200000|2022-04-04 23:50:00|377.21|374.31|377.29|374.39|377.38|374.48|376.85|373.95|615
1649116500000|2022-04-04 23:55:00|377.3|374.4|377.65|374.75|378.02|375.12|377.07|374.17|484
1649116800000|2022-04-05 00:00:00|377.62|374.72|377.53|374.63|377.76|374.86|376.85|373.95|798
1649117100000|2022-04-05 00:05:00|377.5|374.6|377.62|374.72|377.79|374.89|377.32|374.42|630
1649117400000|2022-04-05 00:10:00|377.59|374.69|377.22|374.32|377.69|374.79|376.96|374.06|636
1649117700000|2022-04-05 00:15:00|377.21|374.31|376.71|373.81|377.29|374.39|376.01|373.11|666
1649118000000|2022-04-05 00:20:00|376.74|373.84|376.34|373.44|376.89|373.99|376.22|373.32|652
1649118300000|2022-04-05 00:25:00|376.32|373.42|376.15|373.25|376.36|373.46|376.04|373.14|622
1649118600000|2022-04-05 00:30:00|376.16|373.26|375.02|372.12|376.44|373.54|375.02|372.12|626
1649118900000|2022-04-05 00:35:00|375.01|372.11|374.28|371.38|375.04|372.14|373.95|371.05|546
1649119200000|2022-04-05 00:40:00|374.27|371.37|374.3|371.4|374.47|371.57|374.14|371.24|637
1649119500000|2022-04-05 00:45:00|374.28|371.38|374.38|371.48|374.44|371.54|374.24|371.34|416
1649119800000|2022-04-05 00:50:00|374.39|371.49|374.21|371.31|374.75|371.85|374.11|371.21|445
1649120100000|2022-04-05 00:55:00|374.2|371.3|374.14|371.24|374.4|371.5|374.04|371.14|495
1649120400000|2022-04-05 01:00:00|374.13|371.23|375.51|372.61|375.53|372.63|373.97|371.07|587
1649120700000|2022-04-05 01:05:00|375.52|372.62|375.15|372.25|375.52|372.62|375.06|372.16|547
1649121000000|2022-04-05 01:10:00|375.14|372.24|375.05|372.15|375.25|372.35|374.83|371.93|681
1649121300000|2022-04-05 01:15:00|375.04|372.14|375.11|372.21|375.2|372.3|375.03|372.13|545
1649121600000|2022-04-05 01:20:00|375.12|372.22|375.14|372.24|375.19|372.29|374.93|372.03|520
1649121900000|2022-04-05 01:25:00|375.12|372.22|374.88|371.98|375.22|372.32|374.84|371.94|605
1649122200000|2022-04-05 01:30:00|374.89|371.99|375.05|372.15|375.17|372.27|374.83|371.93|617
1649122500000|2022-04-05 01:35:00|375.04|372.14|375.26|372.36|375.48|372.58|374.96|372.06|523
1649122800000|2022-04-05 01:40:00|375.27|372.37|375.85|372.95|375.93|373.03|375.27|372.37|662
1649123100000|2022-04-05 01:45:00|375.86|372.96|376.75|373.85|376.82|373.92|375.83|372.93|711
1649123400000|2022-04-05 01:50:00|376.74|373.84|376.36|373.46|376.79|373.89|376.28|373.38|681
1649123700000|2022-04-05 01:55:00|376.35|373.45|376.92|374.02|376.96|374.06|376.35|373.45|559
1649124000000|2022-04-05 02:00:00|376.91|374.01|377.63|374.73|377.77|374.87|376.9|374|609
1649124300000|2022-04-05 02:05:00|377.62|374.72|377.41|374.51|377.64|374.74|377.15|374.25|449
1649124600000|2022-04-05 02:10:00|377.38|374.48|377.72|374.82|377.91|375.01|377.28|374.38|501
1649124900000|2022-04-05 02:15:00|377.74|374.84|377.14|374.24|377.95|375.05|377.08|374.18|588
1649125200000|2022-04-05 02:20:00|377.12|374.22|376.89|373.99|377.24|374.34|376.82|373.92|551
1649125500000|2022-04-05 02:25:00|376.9|374|376.67|373.77|376.94|374.04|376.64|373.74|475
1649125800000|2022-04-05 02:30:00|376.7|373.8|376.7|373.8|376.85|373.95|376.54|373.64|379
1649126100000|2022-04-05 02:35:00|376.71|373.81|376.96|374.06|376.98|374.08|376.51|373.61|530
1649126400000|2022-04-05 02:40:00|376.95|374.05|377.28|374.38|377.29|374.39|376.88|373.98|566
1649126700000|2022-04-05 02:45:00|377.26|374.36|376.87|373.97|377.28|374.38|376.72|373.82|639
1649127000000|2022-04-05 02:50:00|376.9|374|377.35|374.45|377.36|374.46|376.64|373.74|616
1649127300000|2022-04-05 02:55:00|377.33|374.43|377.37|374.47|378.1|375.2|377.32|374.42|641
1649127600000|2022-04-05 03:00:00|377.35|374.45|377.91|375.01|377.99|375.09|377.35|374.45|527
1649127900000|2022-04-05 03:05:00|377.92|375.02|377.71|374.81|378.42|375.52|377.62|374.72|520
1649128200000|2022-04-05 03:10:00|377.73|374.83|376.67|373.77|377.87|374.97|376.64|373.74|692
1649128500000|2022-04-05 03:15:00|376.69|373.79|376.85|373.95|377.41|374.51|376.59|373.69|616
1649128800000|2022-04-05 03:20:00|376.84|373.94|377.35|374.45|377.38|374.48|376.81|373.91|635
1649129100000|2022-04-05 03:25:00|377.31|374.41|377.44|374.54|377.53|374.63|377.17|374.27|515
1649129400000|2022-04-05 03:30:00|377.42|374.52|377.92|375.02|377.95|375.05|377.27|374.37|556
1649129700000|2022-04-05 03:35:00|377.93|375.03|376.64|373.74|378.29|375.39|376.6|373.7|610
1649130000000|2022-04-05 03:40:00|376.65|373.75|378.21|375.31|378.27|375.37|376.32|373.42|546
1649130300000|2022-04-05 03:45:00|378.22|375.32|378.17|375.27|378.31|375.41|377.98|375.08|528
1649130600000|2022-04-05 03:50:00|378.15|375.25|378.25|375.35|378.27|375.37|377.91|375.01|520
1649130900000|2022-04-05 03:55:00|378.24|375.34|378.3|375.4|378.33|375.43|378.06|375.16|516
1649131200000|2022-04-05 04:00:00|378.27|375.37|378.98|376.08|379.03|376.13|378.27|375.37|615
1649131500000|2022-04-05 04:05:00|378.97|376.07|378.43|375.53|379.01|376.11|378.38|375.48|560
1649131800000|2022-04-05 04:10:00|378.42|375.52|378.65|375.75|378.86|375.96|378.3|375.4|564
1649132100000|2022-04-05 04:15:00|378.66|375.76|378.27|375.37|378.72|375.82|378.24|375.34|511
1649132400000|2022-04-05 04:20:00|378.26|375.36|378.33|375.43|378.57|375.67|378.07|375.17|520
1649132700000|2022-04-05 04:25:00|378.34|375.44|378.19|375.29|378.37|375.47|378.14|375.24|469
1649133000000|2022-04-05 04:30:00|378.18|375.28|378.75|375.85|378.82|375.92|378.16|375.26|497
1649133300000|2022-04-05 04:35:00|378.7|375.8|378.74|375.84|378.78|375.88|378.49|375.59|499
1649133600000|2022-04-05 04:40:00|378.75|375.85|379.33|376.43|379.36|376.46|378.74|375.84|548
1649133900000|2022-04-05 04:45:00|379.34|376.44|379.36|376.46|379.42|376.52|379.05|376.15|453
1649134200000|2022-04-05 04:50:00|379.37|376.47|378.87|375.97|379.47|376.57|378.81|375.91|427
1649134500000|2022-04-05 04:55:00|378.84|375.94|379.14|376.24|379.17|376.27|378.72|375.82|560
1649134800000|2022-04-05 05:00:00|379.15|376.25|379.3|376.4|379.46|376.56|379.11|376.21|581
1649135100000|2022-04-05 05:05:00|379.29|376.39|379.16|376.26|379.45|376.55|379.12|376.22|557
1649135400000|2022-04-05 05:10:00|379.12|376.22|378.76|375.86|379.17|376.27|378.47|375.57|575
1649135700000|2022-04-05 05:15:00|378.79|375.89|378.56|375.66|378.96|376.06|378.35|375.45|541
1649136000000|2022-04-05 05:20:00|378.58|375.68|378.58|375.68|378.87|375.97|378.5|375.6|364
1649136300000|2022-04-05 05:25:00|378.53|375.63|378.54|375.64|378.61|375.71|378.4|375.5|458
1649136600000|2022-04-05 05:30:00|378.53|375.63|378.65|375.75|378.79|375.89|378.48|375.58|488
1649136900000|2022-04-05 05:35:00|378.67|375.77|378.46|375.56|378.69|375.79|378.46|375.56|332
1649137200000|2022-04-05 05:40:00|378.47|375.57|378.1|375.2|378.51|375.61|377.91|375.01|438
1649137500000|2022-04-05 05:45:00|378.07|375.17|377.93|375.03|378.14|375.24|377.79|374.89|485
1649137800000|2022-04-05 05:50:00|377.92|375.02|378.17|375.27|378.19|375.29|377.9|375|371
1649138100000|2022-04-05 05:55:00|378.18|375.28|377.72|374.82|378.18|375.28|377.66|374.76|520
1649138400000|2022-04-05 06:00:00|377.68|374.78|378.51|375.61|378.53|375.63|377.68|374.78|524
1649138700000|2022-04-05 06:05:00|378.5|375.6|378.59|375.69|378.77|375.87|378.38|375.48|238
1649139000000|2022-04-05 06:10:00|378.58|375.68|378.77|375.87|378.78|375.88|378.55|375.65|156
1649139300000|2022-04-05 06:15:00|378.76|375.86|378.58|375.68|379.03|376.13|378.43|375.53|226
1649139600000|2022-04-05 06:20:00|378.59|375.69|378.01|375.11|378.59|375.69|377.94|375.04|170
1649139900000|2022-04-05 06:25:00|377.98|375.08|377.87|374.97|378.36|375.46|377.84|374.94|294
1649140200000|2022-04-05 06:30:00|377.88|374.98|378|375.1|378.06|375.16|377.79|374.89|172
1649140500000|2022-04-05 06:35:00|378.02|375.12|378.06|375.16|378.23|375.33|377.97|375.07|154
1649140800000|2022-04-05 06:40:00|378.05|375.15|376.81|373.91|378.1|375.2|376.81|373.91|195
1649141100000|2022-04-05 06:45:00|376.88|373.98|376.78|373.88|376.88|373.98|376.22|373.32|269
1649141400000|2022-04-05 06:50:00|376.8|373.9|376.06|373.16|376.8|373.9|375.31|372.41|433
1649141700000|2022-04-05 06:55:00|376.08|373.18|376.27|373.37|376.28|373.38|375.7|372.8|336
1649142000000|2022-04-05 07:00:00|376.26|373.36|375.99|373.09|376.4|373.5|375.51|372.61|353
1649142300000|2022-04-05 07:05:00|376|373.1|376.31|373.41|376.34|373.44|376|373.1|189
1649142600000|2022-04-05 07:10:00|376.3|373.4|375.51|372.61|376.34|373.44|375.41|372.51|267
1649142900000|2022-04-05 07:15:00|375.49|372.59|376.09|373.19|376.11|373.21|375.49|372.59|202
1649143200000|2022-04-05 07:20:00|376.07|373.17|376.12|373.22|376.12|373.22|375.98|373.08|111
1649143500000|2022-04-05 07:25:00|376.13|373.23|377.01|374.11|377.01|374.11|376.09|373.19|134
1649143800000|2022-04-05 07:30:00|377|374.1|376.82|373.92|377.01|374.11|376.65|373.75|235
1649144100000|2022-04-05 07:35:00|376.9|374|377.07|374.17|377.27|374.37|376.8|373.9|267
1649144400000|2022-04-05 07:40:00|377.08|374.18|377.23|374.33|377.29|374.39|377.01|374.11|151
1649144700000|2022-04-05 07:45:00|377.24|374.34|377.06|374.16|377.45|374.55|377.01|374.11|212
1649145000000|2022-04-05 07:50:00|377.05|374.15|378.97|376.07|379.63|376.73|377.02|374.12|433
1649145300000|2022-04-05 07:55:00|378.98|376.08|380.57|377.67|380.67|377.77|378.97|376.07|400
1649145600000|2022-04-05 08:00:00|380.56|377.66|379.99|377.09|381.61|378.71|379.3|376.4|533
1649145900000|2022-04-05 08:05:00|380.01|377.11|379.76|376.86|380.23|377.33|379.59|376.69|393
1649146200000|2022-04-05 08:10:00|379.79|376.89|378.51|375.61|379.92|377.02|378.33|375.43|295
1649146500000|2022-04-05 08:15:00|378.52|375.62|378.78|375.88|378.92|376.02|378.21|375.31|325
1649146800000|2022-04-05 08:20:00|378.77|375.87|379.49|376.59|379.65|376.75|378.71|375.81|277
1649147100000|2022-04-05 08:25:00|379.48|376.58|379.19|376.29|379.58|376.68|378.93|376.03|236
1649147400000|2022-04-05 08:30:00|379.18|376.28|378.77|375.87|379.27|376.37|378.64|375.74|233
1649147700000|2022-04-05 08:35:00|378.72|375.82|378.54|375.64|378.82|375.92|378.38|375.48|247
1649148000000|2022-04-05 08:40:00|378.53|375.63|378.23|375.33|378.57|375.67|378.22|375.32|206
1649148300000|2022-04-05 08:45:00|378.25|375.35|377.76|374.86|378.25|375.35|377.46|374.56|363
1649148600000|2022-04-05 08:50:00|377.81|374.91|378.27|375.37|378.32|375.42|377.8|374.9|266
1649148900000|2022-04-05 08:55:00|378.28|375.38|378.41|375.51|378.67|375.77|378.22|375.32|228
1649149200000|2022-04-05 09:00:00|378.44|375.54|378.38|375.48|378.68|375.78|378.37|375.47|182
1649149500000|2022-04-05 09:05:00|378.39|375.49|377.94|375.04|378.41|375.51|377.89|374.99|153
1649149800000|2022-04-05 09:10:00|377.93|375.03|378.13|375.23|378.21|375.31|377.84|374.94|254
1649150100000|2022-04-05 09:15:00|378.12|375.22|378.23|375.33|378.36|375.46|377.77|374.87|198
1649150400000|2022-04-05 09:20:00|378.21|375.31|379.59|376.69|379.59|376.69|378.15|375.25|233
1649150700000|2022-04-05 09:25:00|379.58|376.68|379.31|376.41|380.18|377.28|378.96|376.06|315
1649151000000|2022-04-05 09:30:00|379.32|376.42|378.99|376.09|379.44|376.54|378.96|376.06|186
1649151300000|2022-04-05 09:35:00|379|376.1|379.2|376.3|379.39|376.49|378.99|376.09|263
1649151600000|2022-04-05 09:40:00|379.19|376.29|378.55|375.65|379.2|376.3|378.55|375.65|241
1649151900000|2022-04-05 09:45:00|378.56|375.66|377.63|374.73|378.64|375.74|377.46|374.56|337
1649152200000|2022-04-05 09:50:00|377.64|374.74|377.72|374.82|377.76|374.86|377.42|374.52|258
1649152500000|2022-04-05 09:55:00|377.71|374.81|377.41|374.51|377.84|374.94|377.36|374.46|312
1649152800000|2022-04-05 10:00:00|377.4|374.5|377.65|374.75|377.85|374.95|376.77|373.87|399
1649153100000|2022-04-05 10:05:00|377.6|374.7|378.07|375.17|378.24|375.34|377.54|374.64|541
1649153400000|2022-04-05 10:10:00|378.09|375.19|378.95|376.05|378.99|376.09|378.05|375.15|503
1649153700000|2022-04-05 10:15:00|378.96|376.06|379.01|376.11|379.16|376.26|378.83|375.93|634
1649154000000|2022-04-05 10:20:00|378.96|376.06|379.46|376.56|379.48|376.58|378.69|375.79|540
1649154300000|2022-04-05 10:25:00|379.47|376.57|378.74|375.84|379.49|376.59|378.59|375.69|571
1649154600000|2022-04-05 10:30:00|378.73|375.83|378.78|375.88|379.05|376.15|378.66|375.76|583
1649154900000|2022-04-05 10:35:00|378.81|375.91|378.72|375.82|379.06|376.16|378.66|375.76|630
1649155200000|2022-04-05 10:40:00|378.74|375.84|379.21|376.31|379.31|376.41|378.66|375.76|663
1649155500000|2022-04-05 10:45:00|379.2|376.3|379.13|376.23|379.31|376.41|379.02|376.12|614
1649155800000|2022-04-05 10:50:00|379.17|376.27|379.03|376.13|379.2|376.3|378.7|375.8|608
1649156100000|2022-04-05 10:55:00|378.99|376.09|378.81|375.91|379.06|376.16|378.8|375.9|589
1649156400000|2022-04-05 11:00:00|378.84|375.94|378.46|375.56|379.17|376.27|378.29|375.39|643
1649156700000|2022-04-05 11:05:00|378.5|375.6|379.46|376.56|379.5|376.6|378.32|375.42|641
1649157000000|2022-04-05 11:10:00|379.47|376.57|379.5|376.6|379.55|376.65|379.14|376.24|540
1649157300000|2022-04-05 11:15:00|379.52|376.62|379.11|376.21|379.62|376.72|379.08|376.18|546
1649157600000|2022-04-05 11:20:00|379.1|376.2|379.13|376.23|379.21|376.31|378.81|375.91|511
1649157900000|2022-04-05 11:25:00|379.06|376.16|378.97|376.07|379.25|376.35|378.88|375.98|506
1649158200000|2022-04-05 11:30:00|378.98|376.08|378.96|376.06|379.3|376.4|378.88|375.98|592
1649158500000|2022-04-05 11:35:00|378.97|376.07|379.55|376.65|379.58|376.68|378.93|376.03|568
1649158800000|2022-04-05 11:40:00|379.57|376.67|379.55|376.65|379.78|376.88|379.32|376.42|542
1649159100000|2022-04-05 11:45:00|379.56|376.66|379.41|376.51|379.64|376.74|379.31|376.41|536
1649159400000|2022-04-05 11:50:00|379.44|376.54|379.62|376.72|379.67|376.77|379.27|376.37|520
1649159700000|2022-04-05 11:55:00|379.61|376.71|379.61|376.71|379.99|377.09|379.47|376.57|446
1649160000000|2022-04-05 12:00:00|379.62|376.72|379.88|376.98|380.03|377.13|379.61|376.71|540
1649160300000|2022-04-05 12:05:00|379.87|376.97|379.68|376.78|379.96|377.06|379.61|376.71|394
1649160600000|2022-04-05 12:10:00|379.67|376.77|379.84|376.94|380.04|377.14|379.17|376.27|542
1649160900000|2022-04-05 12:15:00|379.83|376.93|380.23|377.33|380.34|377.44|379.7|376.8|564
1649161200000|2022-04-05 12:20:00|380.22|377.32|380.54|377.64|381.09|378.19|380.22|377.32|771
1649161500000|2022-04-05 12:25:00|380.49|377.59|382.09|379.19|383.47|380.57|380.45|377.55|790
1649161800000|2022-04-05 12:30:00|382.01|379.11|381.27|378.37|382.42|379.52|381.27|378.37|720
1649162100000|2022-04-05 12:35:00|381.28|378.38|380.57|377.67|382|379.1|380.54|377.64|718
1649162400000|2022-04-05 12:40:00|380.59|377.69|378.61|375.71|380.59|377.69|378.54|375.64|724
1649162700000|2022-04-05 12:45:00|378.59|375.69|378.55|375.65|379.44|376.54|378.14|375.24|703
1649163000000|2022-04-05 12:50:00|378.49|375.59|380.36|377.46|380.39|377.49|378.35|375.45|469
1649163300000|2022-04-05 12:55:00|380.29|377.39|378.66|375.76|380.53|377.63|378.63|375.73|707
1649163600000|2022-04-05 13:00:00|378.69|375.79|379.62|376.72|380|377.1|378.56|375.66|649
1649163900000|2022-04-05 13:05:00|379.6|376.7|379.83|376.93|379.87|376.97|378.81|375.91|583
1649164200000|2022-04-05 13:10:00|379.84|376.94|377.24|374.34|380.32|377.42|377.24|374.34|650
1649164500000|2022-04-05 13:15:00|377.21|374.31|376.86|373.96|377.48|374.58|376.07|373.17|857
1649164800000|2022-04-05 13:20:00|376.87|373.97|376.45|373.55|376.96|374.06|376.05|373.15|793
1649165100000|2022-04-05 13:25:00|376.39|373.49|376.06|373.16|377.02|374.12|376.06|373.16|728
1649165400000|2022-04-05 13:30:00|376.07|373.17|375.75|372.85|376.52|373.62|375.71|372.81|818
1649165700000|2022-04-05 13:35:00|375.76|372.86|376.18|373.28|376.38|373.48|375.69|372.79|809
1649166000000|2022-04-05 13:40:00|376.17|373.27|376.22|373.32|376.68|373.78|375.87|372.97|744
1649166300000|2022-04-05 13:45:00|376.21|373.31|374.72|371.82|376.26|373.36|374.65|371.75|769
1649166600000|2022-04-05 13:50:00|374.68|371.78|374.14|371.24|375.14|372.24|374.09|371.19|593
1649166900000|2022-04-05 13:55:00|374.13|371.23|373.76|370.86|374.34|371.44|373.66|370.76|614
1649167200000|2022-04-05 14:00:00|373.75|370.85|373.71|370.81|373.95|371.05|373.55|370.65|607
1649167500000|2022-04-05 14:05:00|373.7|370.8|371.74|368.84|373.74|370.84|370.43|367.53|851
1649167800000|2022-04-05 14:10:00|371.7|368.8|371.73|368.83|372.1|369.2|370.56|367.66|832
1649168100000|2022-04-05 14:15:00|371.78|368.88|372.16|369.26|372.27|369.37|370.8|367.9|817
1649168400000|2022-04-05 14:20:00|372.17|369.27|371.15|368.25|372.64|369.74|370.69|367.79|831
1649168700000|2022-04-05 14:25:00|371.19|368.29|370.64|367.74|371.68|368.78|370.49|367.59|741
1649169000000|2022-04-05 14:30:00|370.56|367.66|371.32|368.42|371.83|368.93|370.36|367.46|799
1649169300000|2022-04-05 14:35:00|371.36|368.46|372.69|369.79|372.76|369.86|370.96|368.06|750
1649169600000|2022-04-05 14:40:00|372.68|369.78|373.09|370.19|373.54|370.64|371.87|368.97|807
1649169900000|2022-04-05 14:45:00|373.21|370.31|373.63|370.73|374.25|371.35|372.91|370.01|777
1649170200000|2022-04-05 14:50:00|373.64|370.74|373.88|370.98|374.23|371.33|373.57|370.67|746
1649170500000|2022-04-05 14:55:00|373.87|370.97|373.28|370.38|374.06|371.16|372.99|370.09|713
1649170800000|2022-04-05 15:00:00|373.3|370.4|372.89|369.99|373.37|370.47|372.31|369.41|801
1649171100000|2022-04-05 15:05:00|372.88|369.98|373.91|371.01|374.36|371.46|372.88|369.98|727
1649171400000|2022-04-05 15:10:00|373.97|371.07|374.82|371.92|375.4|372.5|373.87|370.97|680
1649171700000|2022-04-05 15:15:00|374.83|371.93|373.96|371.06|375.16|372.26|373.85|370.95|644
1649172000000|2022-04-05 15:20:00|373.97|371.07|373.23|370.33|374.06|371.16|372.89|369.99|620
1649172300000|2022-04-05 15:25:00|373.24|370.34|373.15|370.25|373.27|370.37|373|370.1|653
1649172600000|2022-04-05 15:30:00|373.03|370.13|373.55|370.65|373.66|370.76|373.01|370.11|629
1649172900000|2022-04-05 15:35:00|373.57|370.67|372.58|369.68|373.57|370.67|372.57|369.67|524
1649173200000|2022-04-05 15:40:00|372.6|369.7|372.17|369.27|372.6|369.7|371.25|368.35|656
1649173500000|2022-04-05 15:45:00|372.16|369.26|372.21|369.31|372.51|369.61|372.01|369.11|552
1649173800000|2022-04-05 15:50:00|372.16|369.26|372.11|369.21|372.5|369.6|372.05|369.15|599
1649174100000|2022-04-05 15:55:00|372.12|369.22|371.94|369.04|372.19|369.29|371.84|368.94|569
1649174400000|2022-04-05 16:00:00|371.9|369|370.53|367.63|371.98|369.08|370.44|367.54|677
1649174700000|2022-04-05 16:05:00|370.51|367.61|372.22|369.32|372.46|369.56|370.46|367.56|678
1649175000000|2022-04-05 16:10:00|372.28|369.38|373.36|370.46|373.36|370.46|372.21|369.31|733
1649175300000|2022-04-05 16:15:00|373.37|370.47|372.93|370.03|373.51|370.61|372.64|369.74|747
1649175600000|2022-04-05 16:20:00|372.94|370.04|373.12|370.22|373.14|370.24|372.44|369.54|721
1649175900000|2022-04-05 16:25:00|373.13|370.23|371.99|369.09|373.15|370.25|371.9|369|562
1649176200000|2022-04-05 16:30:00|371.98|369.08|371.84|368.94|372.56|369.66|371.74|368.84|685
1649176500000|2022-04-05 16:35:00|371.83|368.93|372.31|369.41|372.41|369.51|371.71|368.81|522
1649176800000|2022-04-05 16:40:00|372.3|369.4|371.9|369|372.37|369.47|371.81|368.91|365
1649177100000|2022-04-05 16:45:00|371.91|369.01|371.99|369.09|372.16|369.26|371.75|368.85|599
1649177400000|2022-04-05 16:50:00|371.98|369.08|372.11|369.21|372.82|369.92|371.89|368.99|499
1649177700000|2022-04-05 16:55:00|372.13|369.23|373.34|370.44|373.41|370.51|370.8|367.9|734
1649178000000|2022-04-05 17:00:00|373.32|370.42|373.52|370.62|373.8|370.9|372.97|370.07|755
1649178300000|2022-04-05 17:05:00|373.53|370.63|373.42|370.52|373.8|370.9|372.73|369.83|754
1649178600000|2022-04-05 17:10:00|373.41|370.51|373.35|370.45|373.77|370.87|372.83|369.93|750
1649178900000|2022-04-05 17:15:00|373.33|370.43|374|371.1|374.1|371.2|373.31|370.41|732
1649179200000|2022-04-05 17:20:00|373.99|371.09|373.65|370.75|374.02|371.12|373.44|370.54|722
1649179500000|2022-04-05 17:25:00|373.63|370.73|373.81|370.91|373.87|370.97|373.19|370.29|633
1649179800000|2022-04-05 17:30:00|373.82|370.92|373.76|370.86|373.89|370.99|373.41|370.51|507
1649180100000|2022-04-05 17:35:00|373.77|370.87|375.1|372.2|375.14|372.24|373.63|370.73|393
1649180400000|2022-04-05 17:40:00|375.11|372.21|375.18|372.28|375.37|372.47|374.71|371.81|610
1649180700000|2022-04-05 17:45:00|375.19|372.29|374.82|371.92|375.27|372.37|374.72|371.82|533
1649181000000|2022-04-05 17:50:00|374.81|371.91|373.83|370.93|374.87|371.97|373.83|370.93|491
1649181300000|2022-04-05 17:55:00|373.82|370.92|373.11|370.21|373.82|370.92|372.41|369.51|398
1649181600000|2022-04-05 18:00:00|373.06|370.16|373.42|370.52|373.43|370.53|372.56|369.66|438
1649181900000|2022-04-05 18:05:00|373.43|370.53|373.16|370.26|373.9|371|373.14|370.24|415
1649182200000|2022-04-05 18:10:00|373.17|370.27|373.46|370.56|373.67|370.77|373.05|370.15|434
1649182500000|2022-04-05 18:15:00|373.43|370.53|373.84|370.94|373.88|370.98|373.21|370.31|408
1649182800000|2022-04-05 18:20:00|373.85|370.95|373.72|370.82|373.95|371.05|373.62|370.72|358
1649183100000|2022-04-05 18:25:00|373.73|370.83|373.5|370.6|373.87|370.97|373.2|370.3|446
1649183400000|2022-04-05 18:30:00|373.51|370.61|373.39|370.49|373.65|370.75|372.99|370.09|494
1649183700000|2022-04-05 18:35:00|373.38|370.48|373.11|370.21|373.77|370.87|372.99|370.09|466
1649184000000|2022-04-05 18:40:00|373.1|370.2|373.31|370.41|373.56|370.66|372.88|369.98|457
1649184300000|2022-04-05 18:45:00|373.3|370.4|373.67|370.77|373.68|370.78|372.83|369.93|533
1649184600000|2022-04-05 18:50:00|373.65|370.75|373.49|370.59|373.76|370.86|373.27|370.37|397
1649184900000|2022-04-05 18:55:00|373.46|370.56|373.01|370.11|373.84|370.94|372.88|369.98|494
1649185200000|2022-04-05 19:00:00|373|370.1|372.24|369.34|373.12|370.22|372.17|369.27|526
1649185500000|2022-04-05 19:05:00|372.25|369.35|371|368.1|372.25|369.35|370.97|368.07|692
1649185800000|2022-04-05 19:10:00|371.02|368.12|371.08|368.18|371.22|368.32|370.7|367.8|700
1649186100000|2022-04-05 19:15:00|371.12|368.22|371.24|368.34|371.42|368.52|369.78|366.88|819
1649186400000|2022-04-05 19:20:00|371.27|368.37|372.76|369.86|372.82|369.92|370.93|368.03|650
1649186700000|2022-04-05 19:25:00|372.78|369.88|373.22|370.32|373.59|370.69|372.31|369.41|660
1649187000000|2022-04-05 19:30:00|373.24|370.34|372.4|369.5|373.24|370.34|372.4|369.5|735
1649187300000|2022-04-05 19:35:00|372.42|369.52|371.86|368.96|372.75|369.85|371.71|368.81|758
1649187600000|2022-04-05 19:40:00|371.83|368.93|372.19|369.29|372.2|369.3|371.54|368.64|747
1649187900000|2022-04-05 19:45:00|372.17|369.27|371.51|368.61|372.62|369.72|371.43|368.53|735
1649188200000|2022-04-05 19:50:00|371.5|368.6|371.8|368.9|372.22|369.32|371.4|368.5|705
1649188500000|2022-04-05 19:55:00|371.81|368.91|372.09|369.19|372.14|369.24|371.76|368.86|675
1649188800000|2022-04-05 20:00:00|372.08|369.18|372.42|369.52|372.53|369.63|370.78|367.88|697
1649189100000|2022-04-05 20:05:00|372.4|369.5|372.79|369.89|372.99|370.09|371.78|368.88|693
1649189400000|2022-04-05 20:10:00|372.72|369.82|372.26|369.36|372.93|370.03|372.06|369.16|526
1649189700000|2022-04-05 20:15:00|372.25|369.35|372.27|369.37|372.57|369.67|371.9|369|621
1649190000000|2022-04-05 20:20:00|372.3|369.4|371.9|369|372.33|369.43|371.69|368.79|615
1649190300000|2022-04-05 20:25:00|371.89|368.99|371.26|368.36|371.89|368.99|371.22|368.32|412
1649190600000|2022-04-05 20:30:00|371.27|368.37|370.51|367.61|371.31|368.41|370.49|367.59|408
1649190900000|2022-04-05 20:35:00|370.5|367.6|368.65|365.75|370.5|367.6|368.23|365.33|603
1649191200000|2022-04-05 20:40:00|368.64|365.74|368.48|365.58|368.77|365.87|368.02|365.12|555
1649191500000|2022-04-05 20:45:00|368.49|365.59|368.72|365.82|368.92|366.02|368.27|365.37|409
1649191800000|2022-04-05 20:50:00|368.73|365.83|369.14|366.24|369.26|366.36|368.72|365.82|391
1649192100000|2022-04-05 20:55:00|369.15|366.25|369.63|366.73|369.63|366.73|368.64|365.74|393
1649192400000|2022-04-05 21:00:00|369.61|366.71|368.86|365.96|369.61|366.71|368.85|365.95|576
1649192700000|2022-04-05 21:05:00|368.85|365.95|368.88|365.98|369.12|366.22|368.31|365.41|538
1649193000000|2022-04-05 21:10:00|368.89|365.99|369.6|366.7|369.67|366.77|368.74|365.84|504
1649193300000|2022-04-05 21:15:00|369.58|366.68|369.83|366.93|369.89|366.99|369.56|366.66|473
1649193600000|2022-04-05 21:20:00|369.85|366.95|369.91|367.01|370.01|367.11|369.61|366.71|259
1649193900000|2022-04-05 21:25:00|369.9|367|369.86|366.96|369.99|367.09|369.18|366.28|272
1649194200000|2022-04-05 21:30:00|369.85|366.95|370.06|367.16|370.1|367.2|369.83|366.93|175
1649194500000|2022-04-05 21:35:00|370.07|367.17|370.3|367.4|370.34|367.44|370.04|367.14|167
1649194800000|2022-04-05 21:40:00|370.29|367.39|370.38|367.48|370.38|367.48|370.21|367.31|118
1649195100000|2022-04-05 21:45:00|370.36|367.46|370.24|367.34|370.36|367.46|370.17|367.27|288
1649195400000|2022-04-05 21:50:00|370.25|367.35|370.38|367.48|370.38|367.48|370.17|367.27|182
1649195700000|2022-04-05 21:55:00|370.36|367.46|370.65|367.75|370.72|367.82|370.35|367.45|258
1649196000000|2022-04-05 22:00:00|370.66|367.76|369.97|367.07|370.72|367.82|369.95|367.05|294
1649196300000|2022-04-05 22:05:00|369.96|367.06|370.6|367.7|370.64|367.74|369.6|366.7|401
1649196600000|2022-04-05 22:10:00|370.61|367.71|370.75|367.85|370.78|367.88|370.46|367.56|213
1649196900000|2022-04-05 22:15:00|370.78|367.88|370.69|367.79|370.93|368.03|370.63|367.73|150
1649197200000|2022-04-05 22:20:00|370.71|367.81|370.3|367.4|370.78|367.88|370.26|367.36|201
1649197500000|2022-04-05 22:25:00|370.29|367.39|370.13|367.23|370.46|367.56|370.07|367.17|257
1649197800000|2022-04-05 22:30:00|370.16|367.26|370.39|367.49|370.45|367.55|369.99|367.09|524
1649198100000|2022-04-05 22:35:00|370.4|367.5|369.96|367.06|370.43|367.53|369.95|367.05|549
1649198400000|2022-04-05 22:40:00|369.99|367.09|371.63|368.73|371.68|368.78|369.92|367.02|592
1649198700000|2022-04-05 22:45:00|371.6|368.7|371.02|368.12|372.03|369.13|370.76|367.86|569
1649199000000|2022-04-05 22:50:00|371|368.1|370.08|367.18|371.05|368.15|369.73|366.83|666
1649199300000|2022-04-05 22:55:00|370.06|367.16|370.47|367.57|370.47|367.57|369.45|366.55|425
1649199600000|2022-04-05 23:00:00|370.49|367.59|370.55|367.65|371.09|368.19|370.08|367.18|456
1649199900000|2022-04-05 23:05:00|370.6|367.7|370.51|367.61|370.78|367.88|370.08|367.18|345
1649200200000|2022-04-05 23:10:00|370.55|367.65|370.4|367.5|370.59|367.69|369.97|367.07|397
1649200500000|2022-04-05 23:15:00|370.42|367.52|370.27|367.37|370.64|367.74|370.23|367.33|355
1649200800000|2022-04-05 23:20:00|370.22|367.32|368.77|365.87|370.28|367.38|368.64|365.74|363
1649201100000|2022-04-05 23:25:00|368.76|365.86|368.78|365.88|368.88|365.98|368.38|365.48|319
1649201400000|2022-04-05 23:30:00|368.79|365.89|369.55|366.65|369.56|366.66|368.5|365.6|352
1649201700000|2022-04-05 23:35:00|369.56|366.66|370.16|367.26|370.29|367.39|369.54|366.64|406
1649202000000|2022-04-05 23:40:00|370.17|367.27|369.07|366.17|370.19|367.29|369.01|366.11|331
1649202300000|2022-04-05 23:45:00|369.02|366.12|367.57|364.67|369.06|366.16|367.48|364.58|432
1649202600000|2022-04-05 23:50:00|367.55|364.65|367.56|364.66|368.32|365.42|366.71|363.81|716
1649202900000|2022-04-05 23:55:00|367.57|364.67|366.76|363.86|367.69|364.79|366.58|363.68|622
1649203200000|2022-04-06 00:00:00|366.77|363.87|366.59|363.69|369.39|366.49|365.81|362.91|760
1649203500000|2022-04-06 00:05:00|366.61|363.71|365.46|362.56|367.93|365.03|365.43|362.53|775
1649203800000|2022-04-06 00:10:00|365.43|362.53|360.53|357.63|366.3|363.4|358.6|355.7|849
1649204100000|2022-04-06 00:15:00|360.52|357.62|357.08|354.18|363.35|360.45|355.91|353.01|836
1649204400000|2022-04-06 00:20:00|357.13|354.23|356.38|353.48|357.31|354.41|349.59|346.69|977
1649204700000|2022-04-06 00:25:00|356.33|353.43|357.96|355.06|359.16|356.26|354.57|351.67|966
1649205000000|2022-04-06 00:30:00|358|355.1|357.85|354.95|359.46|356.56|356.41|353.51|904
1649205300000|2022-04-06 00:35:00|357.69|354.79|359.46|356.56|360.58|357.68|357.36|354.46|841
1649205600000|2022-04-06 00:40:00|359.47|356.57|358.53|355.63|359.51|356.61|358.46|355.56|784
1649205900000|2022-04-06 00:45:00|358.52|355.62|359.54|356.64|359.64|356.74|357.99|355.09|813
1649206200000|2022-04-06 00:50:00|359.55|356.65|360.13|357.23|360.4|357.5|358.4|355.5|783
1649206500000|2022-04-06 00:55:00|360.12|357.22|358.91|356.01|360.25|357.35|358.76|355.86|668
1649206800000|2022-04-06 01:00:00|358.88|355.98|358.8|355.9|359.44|356.54|358.3|355.4|776
1649207100000|2022-04-06 01:05:00|358.79|355.89|360.01|357.11|361.58|358.68|358.78|355.88|789
1649207400000|2022-04-06 01:10:00|360|357.1|359.34|356.44|360.41|357.51|359.33|356.43|676
1649207700000|2022-04-06 01:15:00|359.35|356.45|360.78|357.88|361.16|358.26|359.33|356.43|692
1649208000000|2022-04-06 01:20:00|360.74|357.84|360.24|357.34|360.94|358.04|360.18|357.28|686
1649208300000|2022-04-06 01:25:00|360.25|357.35|360.09|357.19|360.57|357.67|359.64|356.74|690
1649208600000|2022-04-06 01:30:00|360.1|357.2|360.14|357.24|360.42|357.52|359.48|356.58|741
1649208900000|2022-04-06 01:35:00|360.16|357.26|359.61|356.71|360.44|357.54|359.49|356.59|595
1649209200000|2022-04-06 01:40:00|359.63|356.73|359.64|356.74|359.82|356.92|359.39|356.49|609
1649209500000|2022-04-06 01:45:00|359.63|356.73|359.95|357.05|360|357.1|359.3|356.4|584
1649209800000|2022-04-06 01:50:00|359.96|357.06|359.19|356.29|360|357.1|359.1|356.2|655
1649210100000|2022-04-06 01:55:00|359.2|356.3|359.38|356.48|359.39|356.49|359.03|356.13|550
1649210400000|2022-04-06 02:00:00|359.36|356.46|359.28|356.38|359.46|356.56|358.08|355.18|630
1649210700000|2022-04-06 02:05:00|359.24|356.34|359.11|356.21|359.56|356.66|359.07|356.17|630
1649211000000|2022-04-06 02:10:00|359.09|356.19|359.11|356.21|359.15|356.25|358.66|355.76|590
1649211300000|2022-04-06 02:15:00|359.09|356.19|359.2|356.3|359.3|356.4|358.71|355.81|539
1649211600000|2022-04-06 02:20:00|359.19|356.29|359.1|356.2|359.33|356.43|358.92|356.02|560
1649211900000|2022-04-06 02:25:00|359.09|356.19|359.3|356.4|359.61|356.71|358.99|356.09|507
1649212200000|2022-04-06 02:30:00|359.31|356.41|359.18|356.28|359.5|356.6|359.08|356.18|598
1649212500000|2022-04-06 02:35:00|359.19|356.29|359.66|356.76|359.92|357.02|359.19|356.29|612
1649212800000|2022-04-06 02:40:00|359.63|356.73|359.58|356.68|359.63|356.73|359.03|356.13|587
1649213100000|2022-04-06 02:45:00|359.56|356.66|359.25|356.35|359.62|356.72|359.15|356.25|509
1649213400000|2022-04-06 02:50:00|359.24|356.34|358.89|355.99|359.24|356.34|358.82|355.92|472
1649213700000|2022-04-06 02:55:00|358.91|356.01|358.26|355.36|358.91|356.01|358.21|355.31|510
1649214000000|2022-04-06 03:00:00|358.24|355.34|358.03|355.13|358.25|355.35|357.9|355|543
1649214300000|2022-04-06 03:05:00|358.01|355.11|357.89|354.99|358.09|355.19|357.84|354.94|546
1649214600000|2022-04-06 03:10:00|357.87|354.97|357.16|354.26|357.93|355.03|356.93|354.03|671
1649214900000|2022-04-06 03:15:00|357.18|354.28|357.28|354.38|358.41|355.51|356.9|354|651
1649215200000|2022-04-06 03:20:00|357.31|354.41|357.38|354.48|357.79|354.89|357.24|354.34|745
1649215500000|2022-04-06 03:25:00|357.39|354.49|357.4|354.5|357.59|354.69|357.26|354.36|581
1649215800000|2022-04-06 03:30:00|357.42|354.52|357.55|354.65|357.58|354.68|357.3|354.4|418
1649216100000|2022-04-06 03:35:00|357.54|354.64|357.72|354.82|358.01|355.11|357.5|354.6|576
1649216400000|2022-04-06 03:40:00|357.7|354.8|357.83|354.93|358.01|355.11|357.66|354.76|493
1649216700000|2022-04-06 03:45:00|357.84|354.94|357.89|354.99|358.04|355.14|357.67|354.77|532
1649217000000|2022-04-06 03:50:00|357.88|354.98|357.93|355.03|358.27|355.37|357.68|354.78|468
1649217300000|2022-04-06 03:55:00|357.92|355.02|357.69|354.79|358.04|355.14|357.32|354.42|630
1649217600000|2022-04-06 04:00:00|357.68|354.78|356.49|353.59|357.86|354.96|356.19|353.29|744
1649217900000|2022-04-06 04:05:00|356.46|353.56|357.05|354.15|357.17|354.27|356.43|353.53|567
1649218200000|2022-04-06 04:10:00|357.04|354.14|357.85|354.95|358.33|355.43|357.02|354.12|714
1649218500000|2022-04-06 04:15:00|357.9|355|358.66|355.76|358.67|355.77|357.84|354.94|653
1649218800000|2022-04-06 04:20:00|358.65|355.75|358.46|355.56|359.05|356.15|358.11|355.21|649
1649219100000|2022-04-06 04:25:00|358.45|355.55|358.19|355.29|358.45|355.55|358.07|355.17|520
1649219400000|2022-04-06 04:30:00|358.18|355.28|358.23|355.33|358.52|355.62|358.02|355.12|529
1649219700000|2022-04-06 04:35:00|358.22|355.32|358.64|355.74|358.79|355.89|358.19|355.29|474
1649220000000|2022-04-06 04:40:00|358.62|355.72|359.08|356.18|359.15|356.25|358.54|355.64|626
1649220300000|2022-04-06 04:45:00|359.06|356.16|359.09|356.19|359.16|356.26|358.86|355.96|613
1649220600000|2022-04-06 04:50:00|359.04|356.14|359.1|356.2|359.16|356.26|358.67|355.77|573
1649220900000|2022-04-06 04:55:00|359.11|356.21|359.82|356.92|360.12|357.22|359.09|356.19|693
1649221200000|2022-04-06 05:00:00|359.83|356.93|359.73|356.83|360.03|357.13|359.71|356.81|549
1649221500000|2022-04-06 05:05:00|359.74|356.84|359.95|357.05|360.15|357.25|359.59|356.69|637
1649221800000|2022-04-06 05:10:00|359.96|357.06|360.87|357.97|360.88|357.98|359.86|356.96|594
1649222100000|2022-04-06 05:15:00|360.88|357.98|360.62|357.72|361.07|358.17|360.52|357.62|557
1649222400000|2022-04-06 05:20:00|360.63|357.73|360.56|357.66|360.8|357.9|360.33|357.43|623
1649222700000|2022-04-06 05:25:00|360.55|357.65|360.57|357.67|360.75|357.85|360.42|357.52|568
1649223000000|2022-04-06 05:30:00|360.56|357.66|360.87|357.97|360.98|358.08|360.33|357.43|603
1649223300000|2022-04-06 05:35:00|360.86|357.96|360.62|357.72|360.9|358|360.49|357.59|554
1649223600000|2022-04-06 05:40:00|360.59|357.69|360.74|357.84|360.77|357.87|360.46|357.56|569
1649223900000|2022-04-06 05:45:00|360.71|357.81|361.23|358.33|361.52|358.62|360.57|357.67|619
1649224200000|2022-04-06 05:50:00|361.25|358.35|361.27|358.37|361.37|358.47|361.2|358.3|553
1649224500000|2022-04-06 05:55:00|361.3|358.4|361.15|358.25|361.44|358.54|360.74|357.84|651
1649224800000|2022-04-06 06:00:00|361.07|358.17|360.38|357.48|361.38|358.48|360.17|357.27|757
1649225100000|2022-04-06 06:05:00|360.36|357.46|359.85|356.95|360.39|357.49|359.58|356.68|715
1649225400000|2022-04-06 06:10:00|359.86|356.96|359.5|356.6|359.99|357.09|359.38|356.48|686
1649225700000|2022-04-06 06:15:00|359.51|356.61|359.51|356.61|359.69|356.79|359.09|356.19|671
1649226000000|2022-04-06 06:20:00|359.52|356.62|359.16|356.26|359.77|356.87|358.94|356.04|702
1649226300000|2022-04-06 06:25:00|359.12|356.22|360.19|357.29|360.86|357.96|359.12|356.22|837
1649226600000|2022-04-06 06:30:00|360.13|357.23|360.21|357.31|360.42|357.52|360|357.1|722
1649226900000|2022-04-06 06:35:00|360.2|357.3|360.41|357.51|360.5|357.6|360.01|357.11|657
1649227200000|2022-04-06 06:40:00|360.38|357.48|359.75|356.85|360.55|357.65|359.73|356.83|532
1649227500000|2022-04-06 06:45:00|359.73|356.83|359.91|357.01|360.05|357.15|359.49|356.59|579
1649227800000|2022-04-06 06:50:00|359.92|357.02|360.1|357.2|360.29|357.39|359.87|356.97|539
1649228100000|2022-04-06 06:55:00|360.14|357.24|360.53|357.63|360.58|357.68|360.1|357.2|615
1649228400000|2022-04-06 07:00:00|360.52|357.62|360.78|357.88|360.9|358|360.52|357.62|635
1649228700000|2022-04-06 07:05:00|360.77|357.87|361|358.1|361|358.1|360.61|357.71|599
1649229000000|2022-04-06 07:10:00|360.97|358.07|361.09|358.19|361.19|358.29|360.85|357.95|581
1649229300000|2022-04-06 07:15:00|361.04|358.14|361.2|358.3|361.29|358.39|360.95|358.05|639
1649229600000|2022-04-06 07:20:00|361.19|358.29|360.63|357.73|361.19|358.29|360.46|357.56|638
1649229900000|2022-04-06 07:25:00|360.61|357.71|360.81|357.91|361.1|358.2|360.44|357.54|528
1649230200000|2022-04-06 07:30:00|360.83|357.93|360.51|357.61|360.84|357.94|358.88|355.98|709
1649230500000|2022-04-06 07:35:00|360.49|357.59|359.77|356.87|360.54|357.64|359.64|356.74|663
1649230800000|2022-04-06 07:40:00|359.75|356.85|360.04|357.14|360.27|357.37|359.63|356.73|668
1649231100000|2022-04-06 07:45:00|360.02|357.12|359.68|356.78|360.02|357.12|359.36|356.46|535
1649231400000|2022-04-06 07:50:00|359.71|356.81|359.19|356.29|359.74|356.84|359.16|356.26|498
1649231700000|2022-04-06 07:55:00|359.17|356.27|358.85|355.95|359.28|356.38|358.5|355.6|610
1649232000000|2022-04-06 08:00:00|358.89|355.99|358.86|355.96|359.15|356.25|358.42|355.52|664
1649232300000|2022-04-06 08:05:00|358.85|355.95|358.54|355.64|359.04|356.14|358.5|355.6|544
1649232600000|2022-04-06 08:10:00|358.55|355.65|357.77|354.87|358.55|355.65|357.39|354.49|685
1649232900000|2022-04-06 08:15:00|357.79|354.89|358.08|355.18|358.27|355.37|357.7|354.8|697
1649233200000|2022-04-06 08:20:00|358.06|355.16|358.72|355.82|358.72|355.82|357.8|354.9|717
1649233500000|2022-04-06 08:25:00|358.74|355.84|359.18|356.28|359.59|356.69|358.65|355.75|706
1649233800000|2022-04-06 08:30:00|359.22|356.32|358.91|356.01|359.52|356.62|358.76|355.86|678
1649234100000|2022-04-06 08:35:00|358.9|356|358.9|356|359.08|356.18|358.5|355.6|629
1649234400000|2022-04-06 08:40:00|358.91|356.01|358.85|355.95|359.05|356.15|358.64|355.74|597
1649234700000|2022-04-06 08:45:00|358.86|355.96|358.92|356.02|359.24|356.34|358.81|355.91|478
1649235000000|2022-04-06 08:50:00|358.9|356|360.56|357.66|360.71|357.81|358.88|355.98|684
1649235300000|2022-04-06 08:55:00|360.55|357.65|360.76|357.86|361.12|358.22|359.92|357.02|673
1649235600000|2022-04-06 09:00:00|360.74|357.84|360.09|357.19|360.85|357.95|360.08|357.18|514
1649235900000|2022-04-06 09:05:00|360.08|357.18|359.71|356.81|360.58|357.68|359.68|356.78|363
1649236200000|2022-04-06 09:10:00|359.73|356.83|359.54|356.64|359.79|356.89|359.39|356.49|300
1649236500000|2022-04-06 09:15:00|359.55|356.65|360.87|357.97|361.26|358.36|359.41|356.51|478
1649236800000|2022-04-06 09:20:00|360.88|357.98|359.47|356.57|360.89|357.99|359.41|356.51|610
1649237100000|2022-04-06 09:25:00|359.44|356.54|358.82|355.92|359.46|356.56|358.72|355.82|564
1649237400000|2022-04-06 09:30:00|358.83|355.93|359.15|356.25|359.3|356.4|358.67|355.77|522
1649237700000|2022-04-06 09:35:00|359.08|356.18|359.55|356.65|359.55|356.65|359.06|356.16|543
1649238000000|2022-04-06 09:40:00|359.56|356.66|359.75|356.85|359.84|356.94|359.46|356.56|557
1649238300000|2022-04-06 09:45:00|359.8|356.9|359.23|356.33|360.16|357.26|359.21|356.31|622
1649238600000|2022-04-06 09:50:00|359.21|356.31|359.11|356.21|359.24|356.34|358.58|355.68|707
1649238900000|2022-04-06 09:55:00|359.1|356.2|360.59|357.69|360.59|357.69|359.1|356.2|562
1649239200000|2022-04-06 10:00:00|360.55|357.65|359.51|356.61|362.19|359.29|359.34|356.44|659
1649239500000|2022-04-06 10:05:00|359.52|356.62|360.02|357.12|360.2|357.3|359.23|356.33|544
1649239800000|2022-04-06 10:10:00|360.01|357.11|358.6|355.7|360.26|357.36|358.55|355.65|502
1649240100000|2022-04-06 10:15:00|358.58|355.68|358.46|355.56|359.48|356.58|357.3|354.4|726
1649240400000|2022-04-06 10:20:00|358.47|355.57|360.51|357.61|360.52|357.62|358.47|355.57|807
1649240700000|2022-04-06 10:25:00|360.54|357.64|361.03|358.13|361.36|358.46|360.47|357.57|713
1649241000000|2022-04-06 10:30:00|361.02|358.12|360.64|357.74|361.08|358.18|360.34|357.44|612
1649241300000|2022-04-06 10:35:00|360.65|357.75|358.6|355.7|360.66|357.76|358.49|355.59|688
1649241600000|2022-04-06 10:40:00|358.61|355.71|359.11|356.21|359.25|356.35|358.44|355.54|648
1649241900000|2022-04-06 10:45:00|359.23|356.33|357.77|354.87|359.45|356.55|357.66|354.76|603
1649242200000|2022-04-06 10:50:00|357.78|354.88|358.27|355.37|358.3|355.4|357.74|354.84|575
1649242500000|2022-04-06 10:55:00|358.28|355.38|357.07|354.17|358.28|355.38|357.03|354.13|595
1649242800000|2022-04-06 11:00:00|357.08|354.18|356.65|353.75|357.56|354.66|354.96|352.06|760
1649243100000|2022-04-06 11:05:00|356.64|353.74|355.04|352.14|357.12|354.22|354.99|352.09|785
1649243400000|2022-04-06 11:10:00|355.05|352.15|353.55|350.65|355.21|352.31|353.22|350.32|802
1649243700000|2022-04-06 11:15:00|353.5|350.6|354.29|351.39|354.64|351.74|353.5|350.6|830
1649244000000|2022-04-06 11:20:00|354.28|351.38|354.9|352|355.68|352.78|353.99|351.09|807
1649244300000|2022-04-06 11:25:00|354.83|351.93|352.66|349.76|355.05|352.15|352.22|349.32|782
1649244600000|2022-04-06 11:30:00|352.68|349.78|354.85|351.95|355.54|352.64|352.64|349.74|859
1649244900000|2022-04-06 11:35:00|354.86|351.96|354.53|351.63|355.55|352.65|354.41|351.51|861
1649245200000|2022-04-06 11:40:00|354.52|351.62|354.03|351.13|354.58|351.68|352.93|350.03|831
1649245500000|2022-04-06 11:45:00|354.04|351.14|355.33|352.43|355.94|353.04|354.02|351.12|786
1649245800000|2022-04-06 11:50:00|355.34|352.44|353.56|350.66|355.34|352.44|353.37|350.47|774
1649246100000|2022-04-06 11:55:00|353.55|350.65|352.99|350.09|353.66|350.76|352.4|349.5|779
1649246400000|2022-04-06 12:00:00|352.95|350.05|353.31|350.41|354.02|351.12|352.14|349.24|824
1649246700000|2022-04-06 12:05:00|353.32|350.42|351.69|348.79|353.37|350.47|351.62|348.72|769
1649247000000|2022-04-06 12:10:00|351.64|348.74|354.19|351.29|354.27|351.37|351.61|348.71|903
1649247300000|2022-04-06 12:15:00|354.18|351.28|355.45|352.55|355.45|352.55|354.02|351.12|831
1649247600000|2022-04-06 12:20:00|355.44|352.54|354.23|351.33|355.85|352.95|354.22|351.32|780
1649247900000|2022-04-06 12:25:00|354.29|351.39|354.45|351.55|355.14|352.24|353.21|350.31|850
1649248200000|2022-04-06 12:30:00|354.44|351.54|353.14|350.24|354.47|351.57|352.8|349.9|774
1649248500000|2022-04-06 12:35:00|353.15|350.25|353.11|350.21|353.49|350.59|352.72|349.82|758
1649248800000|2022-04-06 12:40:00|353.09|350.19|354.52|351.62|354.7|351.8|353.04|350.14|749
1649249100000|2022-04-06 12:45:00|354.53|351.63|353.62|350.72|354.6|351.7|353.35|350.45|796
1649249400000|2022-04-06 12:50:00|353.6|350.7|354.04|351.14|355.33|352.43|352.98|350.08|770
1649249700000|2022-04-06 12:55:00|354.09|351.19|352.43|349.53|354.16|351.26|352.39|349.49|780
1649250000000|2022-04-06 13:00:00|352.37|349.47|353.96|351.06|354.31|351.41|352.22|349.32|816
1649250300000|2022-04-06 13:05:00|354|351.1|354.08|351.18|354.49|351.59|353.58|350.68|791
1649250600000|2022-04-06 13:10:00|354.07|351.17|353.75|350.85|354.43|351.53|353.65|350.75|690
1649250900000|2022-04-06 13:15:00|353.76|350.86|353.33|350.43|353.91|351.01|352.35|349.45|784
1649251200000|2022-04-06 13:20:00|353.35|350.45|353.85|350.95|353.91|351.01|353.25|350.35|628
1649251500000|2022-04-06 13:25:00|353.8|350.9|353.65|350.75|354.2|351.3|353.36|350.46|716
1649251800000|2022-04-06 13:30:00|353.63|350.73|353.19|350.29|354.29|351.39|352.77|349.87|884
1649252100000|2022-04-06 13:35:00|353.18|350.28|352.39|349.49|353.22|350.32|352.13|349.23|872
1649252400000|2022-04-06 13:40:00|352.38|349.48|350.76|347.86|352.82|349.92|350.7|347.8|892
1649252700000|2022-04-06 13:45:00|350.74|347.84|347.8|344.9|351.86|348.96|347.13|344.23|919
1649253000000|2022-04-06 13:50:00|347.76|344.86|347.19|344.29|348.38|345.48|346.67|343.77|955
1649253300000|2022-04-06 13:55:00|347.2|344.3|346.86|343.96|348.41|345.51|346.28|343.38|882
1649253600000|2022-04-06 14:00:00|346.88|343.98|344.55|341.65|347.84|344.94|344.4|341.5|871
1649253900000|2022-04-06 14:05:00|344.73|341.83|345.5|342.6|345.73|342.83|343.34|340.44|933
1649254200000|2022-04-06 14:10:00|345.49|342.59|344.37|341.47|345.96|343.06|344.1|341.2|891
1649254500000|2022-04-06 14:15:00|344.36|341.46|346.29|343.39|346.58|343.68|344.31|341.41|933
1649254800000|2022-04-06 14:20:00|346.3|343.4|346.77|343.87|346.81|343.91|345.24|342.34|825
1649255100000|2022-04-06 14:25:00|346.75|343.85|346.24|343.34|346.75|343.85|345.85|342.95|817
1649255400000|2022-04-06 14:30:00|346.26|343.36|347.84|344.94|348.49|345.59|346|343.1|814
1649255700000|2022-04-06 14:35:00|347.85|344.95|347.85|344.95|348.2|345.3|346.88|343.98|875
1649256000000|2022-04-06 14:40:00|347.84|344.94|346.91|344.01|347.88|344.98|346.62|343.72|833
1649256300000|2022-04-06 14:45:00|346.9|344|347.49|344.59|347.97|345.07|345.95|343.05|853
1649256600000|2022-04-06 14:50:00|347.52|344.62|346.87|343.97|347.64|344.74|346.66|343.76|740
1649256900000|2022-04-06 14:55:00|346.86|343.96|346.04|343.14|347.19|344.29|345.99|343.09|784
1649257200000|2022-04-06 15:00:00|346.07|343.17|345.12|342.22|346.38|343.48|344.83|341.93|874
1649257500000|2022-04-06 15:05:00|345.11|342.21|344.32|341.42|345.37|342.47|344.28|341.38|802
1649257800000|2022-04-06 15:10:00|344.31|341.41|344.84|341.94|345.2|342.3|343.97|341.07|834
1649258100000|2022-04-06 15:15:00|344.85|341.95|342.99|340.09|345.44|342.54|342.78|339.88|820
1649258400000|2022-04-06 15:20:00|342.95|340.05|344.75|341.85|345.05|342.15|342.2|339.3|903
1649258700000|2022-04-06 15:25:00|344.74|341.84|342.55|339.65|344.74|341.84|342.47|339.57|870
1649259000000|2022-04-06 15:30:00|342.63|339.73|344.46|341.56|345.35|342.45|341.21|338.31|908
1649259300000|2022-04-06 15:35:00|344.55|341.65|344.95|342.05|345.03|342.13|343.93|341.03|822
1649259600000|2022-04-06 15:40:00|344.94|342.04|345.6|342.7|345.63|342.73|344.77|341.87|815
1649259900000|2022-04-06 15:45:00|345.61|342.71|346.54|343.64|346.85|343.95|345.41|342.51|846
1649260200000|2022-04-06 15:50:00|346.58|343.68|346.12|343.22|346.86|343.96|345.94|343.04|841
1649260500000|2022-04-06 15:55:00|346.14|343.24|345.21|342.31|346.15|343.25|344.75|341.85|860
1649260800000|2022-04-06 16:00:00|345.2|342.3|344.63|341.73|346.39|343.49|344.52|341.62|894
1649261100000|2022-04-06 16:05:00|344.65|341.75|345.86|342.96|346.44|343.54|344.47|341.57|771
1649261400000|2022-04-06 16:10:00|345.87|342.97|344.31|341.41|346.3|343.4|344.14|341.24|833
1649261700000|2022-04-06 16:15:00|344.32|341.42|343.44|340.54|345.05|342.15|343.36|340.46|723
1649262000000|2022-04-06 16:20:00|343.4|340.5|343.29|340.39|344.67|341.77|342.42|339.52|842
1649262300000|2022-04-06 16:25:00|343.32|340.42|342.77|339.87|343.5|340.6|342.46|339.56|824
1649262600000|2022-04-06 16:30:00|342.75|339.85|343.66|340.76|344.73|341.83|342.07|339.17|875
1649262900000|2022-04-06 16:35:00|343.63|340.73|341.89|338.99|343.99|341.09|341.89|338.99|878
1649263200000|2022-04-06 16:40:00|341.95|339.05|345.15|342.25|345.39|342.49|341.8|338.9|944
1649263500000|2022-04-06 16:45:00|345.12|342.22|344.34|341.44|345.43|342.53|343.57|340.67|856
1649263800000|2022-04-06 16:50:00|344.35|341.45|344.47|341.57|344.87|341.97|343.92|341.02|723
1649264100000|2022-04-06 16:55:00|344.49|341.59|345.38|342.48|345.75|342.85|344.47|341.57|780
1649264400000|2022-04-06 17:00:00|345.36|342.46|343.32|340.42|345.45|342.55|341.77|338.87|864
1649264700000|2022-04-06 17:05:00|343.43|340.53|342.13|339.23|343.6|340.7|341.34|338.44|936
1649265000000|2022-04-06 17:10:00|342.12|339.22|342.19|339.29|342.49|339.59|341.14|338.24|887
1649265300000|2022-04-06 17:15:00|342.16|339.26|344.32|341.42|344.95|342.05|341.69|338.79|848
1649265600000|2022-04-06 17:20:00|344.31|341.41|345.04|342.14|345.74|342.84|344.19|341.29|784
1649265900000|2022-04-06 17:25:00|345.05|342.15|344.82|341.92|345.4|342.5|344.31|341.41|794
1649266200000|2022-04-06 17:30:00|344.83|341.93|345.38|342.48|345.65|342.75|344.16|341.26|830
1649266500000|2022-04-06 17:35:00|345.37|342.47|345.25|342.35|345.44|342.54|344.44|341.54|808
1649266800000|2022-04-06 17:40:00|345.26|342.36|346.19|343.29|346.42|343.52|345.06|342.16|763
1649267100000|2022-04-06 17:45:00|346.18|343.28|348.18|345.28|348.36|345.46|346|343.1|785
1649267400000|2022-04-06 17:50:00|348.14|345.24|348.18|345.28|348.25|345.35|347.35|344.45|848
1649267700000|2022-04-06 17:55:00|348.19|345.29|347.27|344.37|348.23|345.33|347.24|344.34|809
1649268000000|2022-04-06 18:00:00|347.28|344.38|348.93|346.03|350.11|347.21|346.91|344.01|1008
1649268300000|2022-04-06 18:05:00|348.94|346.04|346.71|343.81|348.95|346.05|346.36|343.46|956
1649268600000|2022-04-06 18:10:00|346.7|343.8|344.95|342.05|346.71|343.81|344.75|341.85|870
1649268900000|2022-04-06 18:15:00|344.94|342.04|343.5|340.6|344.94|342.04|343.33|340.43|839
1649269200000|2022-04-06 18:20:00|343.56|340.66|342.94|340.04|344.58|341.68|341.15|338.25|874
1649269500000|2022-04-06 18:25:00|342.93|340.03|341.88|338.98|344.12|341.22|341.74|338.84|950
1649269800000|2022-04-06 18:30:00|341.86|338.96|343.38|340.48|343.96|341.06|341.47|338.57|929
1649270100000|2022-04-06 18:35:00|343.35|340.45|343.07|340.17|343.82|340.92|341.64|338.74|914
1649270400000|2022-04-06 18:40:00|343.08|340.18|343.53|340.63|344.14|341.24|342.41|339.51|882
1649270700000|2022-04-06 18:45:00|343.6|340.7|343.14|340.24|344.26|341.36|343.03|340.13|900
1649271000000|2022-04-06 18:50:00|343.13|340.23|344.37|341.47|344.56|341.66|343.1|340.2|869
1649271300000|2022-04-06 18:55:00|344.33|341.43|345.08|342.18|345.08|342.18|343.87|340.97|863
1649271600000|2022-04-06 19:00:00|345.07|342.17|344.49|341.59|345.55|342.65|344.4|341.5|792
1649271900000|2022-04-06 19:05:00|344.47|341.57|343.78|340.88|344.5|341.6|342.86|339.96|779
1649272200000|2022-04-06 19:10:00|343.77|340.87|343.68|340.78|344.34|341.44|343.35|340.45|829
1649272500000|2022-04-06 19:15:00|343.67|340.77|342.6|339.7|344.03|341.13|342.55|339.65|775
1649272800000|2022-04-06 19:20:00|342.56|339.66|342.17|339.27|342.78|339.88|341.8|338.9|787
1649273100000|2022-04-06 19:25:00|342.18|339.28|341.92|339.02|342.54|339.64|341.6|338.7|735
1649273400000|2022-04-06 19:30:00|341.94|339.04|340.91|338.01|342.59|339.69|340.83|337.93|784
1649273700000|2022-04-06 19:35:00|340.96|338.06|341.17|338.27|341.7|338.8|340.78|337.88|760
1649274000000|2022-04-06 19:40:00|341.19|338.29|342.28|339.38|342.43|339.53|341.07|338.17|725
1649274300000|2022-04-06 19:45:00|342.29|339.39|342.94|340.04|343.12|340.22|342.17|339.27|765
1649274600000|2022-04-06 19:50:00|342.93|340.03|341.83|338.93|343.24|340.34|341.55|338.65|790
1649274900000|2022-04-06 19:55:00|341.8|338.9|341.43|338.53|342.07|339.17|341.21|338.31|694
1649275200000|2022-04-06 20:00:00|341.42|338.52|342.22|339.32|342.45|339.55|341.23|338.33|742
1649275500000|2022-04-06 20:05:00|342.2|339.3|341.94|339.04|342.63|339.73|341.9|339|675
1649275800000|2022-04-06 20:10:00|341.93|339.03|339.74|336.84|342.35|339.45|339.67|336.77|748
1649276100000|2022-04-06 20:15:00|339.75|336.85|340.53|337.63|340.62|337.72|338.89|335.99|734
1649276400000|2022-04-06 20:20:00|340.52|337.62|341.4|338.5|341.64|338.74|340.11|337.21|730
1649276700000|2022-04-06 20:25:00|341.39|338.49|341.08|338.18|341.41|338.51|340.77|337.87|623
1649277000000|2022-04-06 20:30:00|341.09|338.19|341.41|338.51|341.44|338.54|340.82|337.92|581
1649277300000|2022-04-06 20:35:00|341.4|338.5|340.93|338.03|341.41|338.51|340.36|337.46|643
1649277600000|2022-04-06 20:40:00|340.94|338.04|340.61|337.71|341.06|338.16|340.53|337.63|525
1649277900000|2022-04-06 20:45:00|340.53|337.63|341.65|338.75|341.65|338.75|340.53|337.63|623
1649278200000|2022-04-06 20:50:00|341.63|338.73|341.87|338.97|342.14|339.24|341.63|338.73|599
1649278500000|2022-04-06 20:55:00|341.85|338.95|341.12|338.22|341.93|339.03|340.98|338.08|576
1649278800000|2022-04-06 21:00:00|341.09|338.19|340.14|337.24|341.48|338.58|340.14|337.24|608
1649279100000|2022-04-06 21:05:00|340.13|337.23|341.06|338.16|341.51|338.61|339.84|336.94|531
1649279400000|2022-04-06 21:10:00|341.08|338.18|340.98|338.08|341.4|338.5|340.68|337.78|589
1649279700000|2022-04-06 21:15:00|340.95|338.05|341.32|338.42|341.36|338.46|340.92|338.02|501
1649280000000|2022-04-06 21:20:00|341.3|338.4|341.33|338.43|341.58|338.68|341.15|338.25|404
1649280300000|2022-04-06 21:25:00|341.3|338.4|341.83|338.93|341.88|338.98|341.29|338.39|335
1649280600000|2022-04-06 21:30:00|341.87|338.97|342.21|339.31|342.29|339.39|341.81|338.91|364
1649280900000|2022-04-06 21:35:00|342.22|339.32|341.34|338.44|342.24|339.34|341.34|338.44|339
1649281200000|2022-04-06 21:40:00|341.35|338.45|340.8|337.9|341.36|338.46|340.79|337.89|254
1649281500000|2022-04-06 21:45:00|340.79|337.89|340.94|338.04|341.04|338.14|340.5|337.6|381
1649281800000|2022-04-06 21:50:00|340.93|338.03|341.61|338.71|341.62|338.72|340.62|337.72|386
1649282100000|2022-04-06 21:55:00|341.62|338.72|340.66|337.76|341.81|338.91|340.62|337.72|386
1649282400000|2022-04-06 22:00:00|340.68|337.78|340.22|337.32|340.68|337.78|340.02|337.12|318
1649282700000|2022-04-06 22:05:00|340.21|337.31|340.32|337.42|340.48|337.58|339.98|337.08|366
1649283000000|2022-04-06 22:10:00|340.29|337.39|341.16|338.26|341.2|338.3|340.29|337.39|236
1649283300000|2022-04-06 22:15:00|341.17|338.27|339.55|336.65|341.22|338.32|339.54|336.64|235
1649283600000|2022-04-06 22:20:00|339.54|336.64|338.76|335.86|339.85|336.95|338.09|335.19|564
1649283900000|2022-04-06 22:25:00|338.75|335.85|338.95|336.05|339.6|336.7|338.63|335.73|458
1649284200000|2022-04-06 22:30:00|338.94|336.04|338.03|335.13|339.37|336.47|338.02|335.12|361
1649284500000|2022-04-06 22:35:00|338.06|335.16|338.96|336.06|339.05|336.15|338.02|335.12|483
1649284800000|2022-04-06 22:40:00|339|336.1|337.04|334.14|339.23|336.33|336.8|333.9|505
1649285100000|2022-04-06 22:45:00|337.03|334.13|338.33|335.43|338.38|335.48|336.92|334.02|545
1649285400000|2022-04-06 22:50:00|338.34|335.44|338.01|335.11|338.54|335.64|337.71|334.81|568
1649285700000|2022-04-06 22:55:00|338.04|335.14|335.94|333.04|338.26|335.36|335.76|332.86|575
1649286000000|2022-04-06 23:00:00|335.93|333.03|336.68|333.78|337.25|334.35|335.72|332.82|656
1649286300000|2022-04-06 23:05:00|336.69|333.79|336.47|333.57|336.75|333.85|334.71|331.81|707
1649286600000|2022-04-06 23:10:00|336.48|333.58|335.17|332.27|337.19|334.29|335.11|332.21|546
1649286900000|2022-04-06 23:15:00|335.14|332.24|335.2|332.3|336.13|333.23|335.13|332.23|554
1649287200000|2022-04-06 23:20:00|335.23|332.33|335.24|332.34|335.97|333.07|335.11|332.21|590
1649287500000|2022-04-06 23:25:00|335.25|332.35|335.21|332.31|336.24|333.34|334.96|332.06|542
1649287800000|2022-04-06 23:30:00|335.19|332.29|334.46|331.56|335.7|332.8|333.66|330.76|645
1649288100000|2022-04-06 23:35:00|334.45|331.55|334.11|331.21|334.61|331.71|333.64|330.74|558
1649288400000|2022-04-06 23:40:00|334.13|331.23|334.93|332.03|335.22|332.32|333.7|330.8|754
1649288700000|2022-04-06 23:45:00|334.9|332|333.92|331.02|334.95|332.05|332.67|329.77|758
1649289000000|2022-04-06 23:50:00|333.93|331.03|331.44|328.54|334.31|331.41|331.41|328.51|584
1649289300000|2022-04-06 23:55:00|331.45|328.55|332.43|329.53|332.92|330.02|330.72|327.82|754
1649289600000|2022-04-07 00:00:00|332.42|329.52|332.65|329.75|333.43|330.53|331.48|328.58|869
1649289900000|2022-04-07 00:05:00|332.67|329.77|333.93|331.03|334.62|331.72|332.65|329.75|738
1649290200000|2022-04-07 00:10:00|333.92|331.02|334.33|331.43|334.88|331.98|332.22|329.32|795
1649290500000|2022-04-07 00:15:00|334.3|331.4|335.25|332.35|336.31|333.41|334.21|331.31|741
1649290800000|2022-04-07 00:20:00|335.24|332.34|335.66|332.76|336.78|333.88|335.13|332.23|778
1649291100000|2022-04-07 00:25:00|335.7|332.8|335.81|332.91|335.87|332.97|334.96|332.06|707
1649291400000|2022-04-07 00:30:00|335.8|332.9|335.79|332.89|336.41|333.51|335.5|332.6|731
1649291700000|2022-04-07 00:35:00|335.76|332.86|335.68|332.78|336.62|333.72|335.32|332.42|726
1649292000000|2022-04-07 00:40:00|335.69|332.79|334.16|331.26|335.75|332.85|334.02|331.12|694
1649292300000|2022-04-07 00:45:00|334.15|331.25|332.99|330.09|334.15|331.25|332.64|329.74|810
1649292600000|2022-04-07 00:50:00|333|330.1|328.91|326.01|333.08|330.18|328.24|325.34|950
1649292900000|2022-04-07 00:55:00|328.92|326.02|329.17|326.27|329.48|326.58|328.2|325.3|798
1649293200000|2022-04-07 01:00:00|329.15|326.25|329.79|326.89|330.21|327.31|329.03|326.13|887
1649293500000|2022-04-07 01:05:00|329.78|326.88|331.16|328.26|331.22|328.32|328.95|326.05|869
1649293800000|2022-04-07 01:10:00|331.19|328.29|331.46|328.56|332.09|329.19|330.48|327.58|800
1649294100000|2022-04-07 01:15:00|331.47|328.57|330.69|327.79|332.26|329.36|330.34|327.44|718
1649294400000|2022-04-07 01:20:00|330.74|327.84|331.47|328.57|331.66|328.76|330.32|327.42|825
1649294700000|2022-04-07 01:25:00|331.49|328.59|332.1|329.2|332.28|329.38|331.38|328.48|614
1649295000000|2022-04-07 01:30:00|332.18|329.28|332.9|330|333.05|330.15|331.59|328.69|671
1649295300000|2022-04-07 01:35:00|332.86|329.96|332.96|330.06|333.51|330.61|332.64|329.74|611
1649295600000|2022-04-07 01:40:00|332.94|330.04|333.07|330.17|333.33|330.43|332.52|329.62|635
1649295900000|2022-04-07 01:45:00|333.06|330.16|332.93|330.03|333.4|330.5|332.2|329.3|667
1649296200000|2022-04-07 01:50:00|332.94|330.04|333.31|330.41|333.7|330.8|332.5|329.6|570
1649296500000|2022-04-07 01:55:00|333.28|330.38|333.67|330.77|334.09|331.19|333.19|330.29|716
1649296800000|2022-04-07 02:00:00|333.63|330.73|333.55|330.65|334.07|331.17|332.91|330.01|762
1649297100000|2022-04-07 02:05:00|333.56|330.66|333.75|330.85|333.92|331.02|333.37|330.47|728
1649297400000|2022-04-07 02:10:00|333.74|330.84|333.11|330.21|333.8|330.9|332.79|329.89|716
1649297700000|2022-04-07 02:15:00|333.12|330.22|332.43|329.53|334.16|331.26|332.24|329.34|724
1649298000000|2022-04-07 02:20:00|332.4|329.5|331.15|328.25|332.63|329.73|330.98|328.08|759
1649298300000|2022-04-07 02:25:00|331.16|328.26|331.17|328.27|331.56|328.66|331.04|328.14|654
1649298600000|2022-04-07 02:30:00|331.18|328.28|333.58|330.68|333.73|330.83|331.13|328.23|705
1649298900000|2022-04-07 02:35:00|333.6|330.7|333.04|330.14|334.68|331.78|333.04|330.14|778
1649299200000|2022-04-07 02:40:00|333.03|330.13|332.75|329.85|333.25|330.35|331.69|328.79|740
1649299500000|2022-04-07 02:45:00|332.73|329.83|333.21|330.31|334|331.1|332.64|329.74|709
1649299800000|2022-04-07 02:50:00|333.23|330.33|334.23|331.33|334.24|331.34|332.96|330.06|707
1649300100000|2022-04-07 02:55:00|334.24|331.34|335.05|332.15|335.47|332.57|334.1|331.2|748
1649300400000|2022-04-07 03:00:00|335.06|332.16|335.55|332.65|335.74|332.84|334.67|331.77|706
1649300700000|2022-04-07 03:05:00|335.56|332.66|335.25|332.35|335.59|332.69|335.1|332.2|713
1649301000000|2022-04-07 03:10:00|335.23|332.33|334.65|331.75|335.53|332.63|334.43|331.53|706
1649301300000|2022-04-07 03:15:00|334.66|331.76|335.36|332.46|335.38|332.48|334.39|331.49|691
1649301600000|2022-04-07 03:20:00|335.38|332.48|334.49|331.59|335.52|332.62|334.1|331.2|829
1649301900000|2022-04-07 03:25:00|334.48|331.58|333.89|330.99|334.68|331.78|332.87|329.97|760
1649302200000|2022-04-07 03:30:00|333.93|331.03|334.4|331.5|334.62|331.72|333.38|330.48|774
1649302500000|2022-04-07 03:35:00|334.41|331.51|335.04|332.14|335.13|332.23|334.37|331.47|608
1649302800000|2022-04-07 03:40:00|335.05|332.15|335.11|332.21|335.24|332.34|334.77|331.87|569
1649303100000|2022-04-07 03:45:00|335.09|332.19|334.72|331.82|335.12|332.22|334.07|331.17|704
1649303400000|2022-04-07 03:50:00|334.71|331.81|335.55|332.65|335.6|332.7|334.66|331.76|561
1649303700000|2022-04-07 03:55:00|335.54|332.64|334.86|331.96|335.58|332.68|334.72|331.82|668
1649304000000|2022-04-07 04:00:00|334.85|331.95|335.02|332.12|335.08|332.18|334.46|331.56|741
1649304300000|2022-04-07 04:05:00|335.01|332.11|334.96|332.06|335.12|332.22|334.61|331.71|594
1649304600000|2022-04-07 04:10:00|334.97|332.07|334.05|331.15|334.99|332.09|333.99|331.09|689
1649304900000|2022-04-07 04:15:00|334.04|331.14|334.2|331.3|334.39|331.49|333.84|330.94|774
1649305200000|2022-04-07 04:20:00|334.21|331.31|334.58|331.68|334.6|331.7|334.17|331.27|589
1649305500000|2022-04-07 04:25:00|334.59|331.69|335.03|332.13|335.07|332.17|334.45|331.55|619
1649305800000|2022-04-07 04:30:00|335.04|332.14|335.54|332.64|335.68|332.78|334.69|331.79|676
1649306100000|2022-04-07 04:35:00|335.53|332.63|335.87|332.97|336.04|333.14|335.46|332.56|701
1649306400000|2022-04-07 04:40:00|335.86|332.96|335.22|332.32|335.88|332.98|335.13|332.23|411
1649306700000|2022-04-07 04:45:00|335.21|332.31|336.35|333.45|336.37|333.47|335.14|332.24|544
1649307000000|2022-04-07 04:50:00|336.34|333.44|336.59|333.69|337.04|334.14|336.24|333.34|599
1649307300000|2022-04-07 04:55:00|336.6|333.7|336.22|333.32|336.6|333.7|336.16|333.26|371
1649307600000|2022-04-07 05:00:00|336.2|333.3|335.83|332.93|336.69|333.79|335.63|332.73|570
1649307900000|2022-04-07 05:05:00|335.78|332.88|335.59|332.69|335.86|332.96|335.29|332.39|403
1649308200000|2022-04-07 05:10:00|335.57|332.67|335.44|332.54|335.57|332.67|334.83|331.93|357
1649308500000|2022-04-07 05:15:00|335.46|332.56|335.54|332.64|335.57|332.67|335.14|332.24|306
1649308800000|2022-04-07 05:20:00|335.51|332.61|335.39|332.49|335.58|332.68|335.26|332.36|282
1649309100000|2022-04-07 05:25:00|335.38|332.48|335.03|332.13|335.49|332.59|334.95|332.05|299
1649309400000|2022-04-07 05:30:00|335.04|332.14|334.1|331.2|335.17|332.27|334.09|331.19|299
1649309700000|2022-04-07 05:35:00|334.09|331.19|333.97|331.07|334.39|331.49|333.34|330.44|498
1649310000000|2022-04-07 05:40:00|333.96|331.06|333.57|330.67|334.61|331.71|333.54|330.64|372
1649310300000|2022-04-07 05:45:00|333.54|330.64|334.06|331.16|334.18|331.28|333.31|330.41|385
1649310600000|2022-04-07 05:50:00|334.07|331.17|335.45|332.55|335.48|332.58|333.95|331.05|420
1649310900000|2022-04-07 05:55:00|335.46|332.56|335.63|332.73|335.77|332.87|335.38|332.48|476
1649311200000|2022-04-07 06:00:00|335.62|332.72|335.46|332.56|335.81|332.91|335.42|332.52|387
1649311500000|2022-04-07 06:05:00|335.47|332.57|335.1|332.2|335.47|332.57|334.88|331.98|288
1649311800000|2022-04-07 06:10:00|335.09|332.19|334.07|331.17|335.27|332.37|333.62|330.72|573
1649312100000|2022-04-07 06:15:00|334.09|331.19|334.08|331.18|334.37|331.47|333.94|331.04|595
1649312400000|2022-04-07 06:20:00|334.09|331.19|334.94|332.04|335.1|332.2|334.06|331.16|597
1649312700000|2022-04-07 06:25:00|334.96|332.06|335.34|332.44|335.42|332.52|334.82|331.92|520
1649313000000|2022-04-07 06:30:00|335.33|332.43|335.16|332.26|335.35|332.45|334.99|332.09|557
1649313300000|2022-04-07 06:35:00|335.17|332.27|335.71|332.81|335.78|332.88|335.03|332.13|478
1649313600000|2022-04-07 06:40:00|335.72|332.82|336.28|333.38|336.37|333.47|335.72|332.82|543
1649313900000|2022-04-07 06:45:00|336.27|333.37|336.04|333.14|336.37|333.47|335.81|332.91|615
1649314200000|2022-04-07 06:50:00|336.03|333.13|335.48|332.58|336.15|333.25|335.34|332.44|589
1649314500000|2022-04-07 06:55:00|335.47|332.57|335.61|332.71|335.78|332.88|335.36|332.46|545
1649314800000|2022-04-07 07:00:00|335.62|332.72|335.91|333.01|336.47|333.57|335.61|332.71|587
1649315100000|2022-04-07 07:05:00|335.9|333|336.67|333.77|336.69|333.79|335.9|333|443
1649315400000|2022-04-07 07:10:00|336.68|333.78|337.17|334.27|337.22|334.32|336.6|333.7|377
1649315700000|2022-04-07 07:15:00|337.18|334.28|337.34|334.44|337.4|334.5|336.91|334.01|365
1649316000000|2022-04-07 07:20:00|337.35|334.45|337.51|334.61|337.52|334.62|337.22|334.32|278
1649316300000|2022-04-07 07:25:00|337.52|334.62|337.42|334.52|337.9|335|337.05|334.15|406
1649316600000|2022-04-07 07:30:00|337.43|334.53|338.34|335.44|338.44|335.54|337.38|334.48|322
1649316900000|2022-04-07 07:35:00|338.35|335.45|338.45|335.55|338.48|335.58|338.12|335.22|344
1649317200000|2022-04-07 07:40:00|338.44|335.54|336.57|333.67|338.46|335.56|336.38|333.48|482
1649317500000|2022-04-07 07:45:00|336.55|333.65|336.24|333.34|336.76|333.86|336.14|333.24|508
1649317800000|2022-04-07 07:50:00|336.19|333.29|336.74|333.84|337.19|334.29|336.13|333.23|523
1649318100000|2022-04-07 07:55:00|336.73|333.83|336.38|333.48|336.74|333.84|336.29|333.39|365
1649318400000|2022-04-07 08:00:00|336.39|333.49|336.97|334.07|336.99|334.09|336.05|333.15|580
1649318700000|2022-04-07 08:05:00|336.94|334.04|337.14|334.24|337.25|334.35|336.69|333.79|599
1649319000000|2022-04-07 08:10:00|337.09|334.19|336.91|334.01|337.22|334.32|336.9|334|441
1649319300000|2022-04-07 08:15:00|336.9|334|336.27|333.37|337.1|334.2|336.11|333.21|463
1649319600000|2022-04-07 08:20:00|336.28|333.38|336.33|333.43|336.87|333.97|336.19|333.29|413
1649319900000|2022-04-07 08:25:00|336.34|333.44|337.03|334.13|337.2|334.3|336.34|333.44|521
1649320200000|2022-04-07 08:30:00|337.04|334.14|336.45|333.55|337.41|334.51|336.45|333.55|568
1649320500000|2022-04-07 08:35:00|336.47|333.57|336.5|333.6|336.6|333.7|336.26|333.36|428
1649320800000|2022-04-07 08:40:00|336.54|333.64|336.74|333.84|336.86|333.96|336.37|333.47|624
1649321100000|2022-04-07 08:45:00|336.75|333.85|336.79|333.89|337.23|334.33|336.73|333.83|600
1649321400000|2022-04-07 08:50:00|336.77|333.87|337.11|334.21|337.2|334.3|336.34|333.44|591
1649321700000|2022-04-07 08:55:00|337.09|334.19|337.32|334.42|337.55|334.65|336.88|333.98|583
1649322000000|2022-04-07 09:00:00|337.34|334.44|336.55|333.65|337.57|334.67|336.45|333.55|577
1649322300000|2022-04-07 09:05:00|336.54|333.64|336.09|333.19|336.54|333.64|335.79|332.89|513
1649322600000|2022-04-07 09:10:00|336.1|333.2|335.88|332.98|336.1|333.2|335.6|332.7|602
1649322900000|2022-04-07 09:15:00|335.86|332.96|335.95|333.05|336.02|333.12|335.61|332.71|527
1649323200000|2022-04-07 09:20:00|335.96|333.06|335.46|332.56|336.04|333.14|335.28|332.38|598
1649323500000|2022-04-07 09:25:00|335.47|332.57|335.33|332.43|335.66|332.76|334.53|331.63|655
1649323800000|2022-04-07 09:30:00|335.34|332.44|336.05|333.15|336.15|333.25|335.32|332.42|595
1649324100000|2022-04-07 09:35:00|336.08|333.18|337.2|334.3|337.28|334.38|336.02|333.12|633
1649324400000|2022-04-07 09:40:00|337.21|334.31|336.63|333.73|337.67|334.77|336.49|333.59|561
1649324700000|2022-04-07 09:45:00|336.64|333.74|336.11|333.21|337.09|334.19|335.92|333.02|380
1649325000000|2022-04-07 09:50:00|336.13|333.23|336.15|333.25|336.26|333.36|335.98|333.08|296
1649325300000|2022-04-07 09:55:00|336.18|333.28|336.76|333.86|336.98|334.08|336.01|333.11|318
1649325600000|2022-04-07 10:00:00|336.77|333.87|336.31|333.41|336.89|333.99|336.29|333.39|253
1649325900000|2022-04-07 10:05:00|336.3|333.4|336.74|333.84|336.74|333.84|335.91|333.01|226
1649326200000|2022-04-07 10:10:00|336.75|333.85|337.08|334.18|337.17|334.27|336.58|333.68|379
1649326500000|2022-04-07 10:15:00|337.07|334.17|336.64|333.74|337.32|334.42|336.64|333.74|304
1649326800000|2022-04-07 10:20:00|336.67|333.77|337.19|334.29|337.25|334.35|336.64|333.74|326
1649327100000|2022-04-07 10:25:00|337.18|334.28|337.06|334.16|337.55|334.65|336.8|333.9|324
1649327400000|2022-04-07 10:30:00|337.05|334.15|336.72|333.82|337.19|334.29|336.45|333.55|306
1649327700000|2022-04-07 10:35:00|336.71|333.81|336.96|334.06|337.12|334.22|336.3|333.4|389
1649328000000|2022-04-07 10:40:00|336.98|334.08|337.15|334.25|337.16|334.26|336.84|333.94|291
1649328300000|2022-04-07 10:45:00|337.17|334.27|337.8|334.9|337.81|334.91|336.86|333.96|211
1649328600000|2022-04-07 10:50:00|337.79|334.89|338.25|335.35|338.39|335.49|337.77|334.87|313
1649328900000|2022-04-07 10:55:00|338.24|335.34|338.15|335.25|338.35|335.45|337.72|334.82|242
1649329200000|2022-04-07 11:00:00|338.16|335.26|338.01|335.11|338.26|335.36|337.09|334.19|427
1649329500000|2022-04-07 11:05:00|338|335.1|338.74|335.84|340.36|337.46|337.78|334.88|564
1649329800000|2022-04-07 11:10:00|338.75|335.85|339.15|336.25|339.9|337|337.44|334.54|740
1649330100000|2022-04-07 11:15:00|339.16|336.26|338.92|336.02|339.69|336.79|338.65|335.75|547
1649330400000|2022-04-07 11:20:00|338.93|336.03|339.28|336.38|339.36|336.46|338.75|335.85|383
1649330700000|2022-04-07 11:25:00|339.26|336.36|339.21|336.31|339.51|336.61|338.86|335.96|393
1649331000000|2022-04-07 11:30:00|339.2|336.3|340.29|337.39|340.33|337.43|339.04|336.14|648
1649331300000|2022-04-07 11:35:00|340.28|337.38|340.67|337.77|340.7|337.8|340.04|337.14|618
1649331600000|2022-04-07 11:40:00|340.68|337.78|341.3|338.4|341.35|338.45|340.46|337.56|658
1649331900000|2022-04-07 11:45:00|341.29|338.39|340.07|337.17|341.3|338.4|339.78|336.88|548
1649332200000|2022-04-07 11:50:00|340.06|337.16|340.06|337.16|340.38|337.48|339.66|336.76|292
1649332500000|2022-04-07 11:55:00|340.09|337.19|340.1|337.2|340.2|337.3|339.68|336.78|346
1649332800000|2022-04-07 12:00:00|340.09|337.19|340.22|337.32|340.44|337.54|339.66|336.76|448
1649333100000|2022-04-07 12:05:00|340.23|337.33|341.1|338.2|341.16|338.26|340.16|337.26|422
1649333400000|2022-04-07 12:10:00|341.09|338.19|339.93|337.03|341.38|338.48|339.9|337|410
1649333700000|2022-04-07 12:15:00|339.94|337.04|339.64|336.74|340.16|337.26|339.33|336.43|406
1649334000000|2022-04-07 12:20:00|339.65|336.75|339.71|336.81|339.9|337|339.56|336.66|287
1649334300000|2022-04-07 12:25:00|339.73|336.83|339.23|336.33|339.74|336.84|339.23|336.33|276
1649334600000|2022-04-07 12:30:00|339.24|336.34|338.55|335.65|339.24|336.34|338.13|335.23|410
1649334900000|2022-04-07 12:35:00|338.58|335.68|337.96|335.06|338.59|335.69|337.93|335.03|345
1649335200000|2022-04-07 12:40:00|337.97|335.07|338.14|335.24|338.35|335.45|337.25|334.35|504
1649335500000|2022-04-07 12:45:00|338.13|335.23|337.9|335|338.44|335.54|337.69|334.79|396
1649335800000|2022-04-07 12:50:00|337.91|335.01|337.14|334.24|338.1|335.2|337.07|334.17|426
1649336100000|2022-04-07 12:55:00|337.15|334.25|336.6|333.7|337.36|334.46|336.58|333.68|336
1649336400000|2022-04-07 13:00:00|336.58|333.68|336.79|333.89|337.1|334.2|336.58|333.68|423
1649336700000|2022-04-07 13:05:00|336.82|333.92|335.14|332.24|336.87|333.97|335.14|332.24|436
1649337000000|2022-04-07 13:10:00|335.21|332.31|335.38|332.48|335.99|333.09|334.96|332.06|576
1649337300000|2022-04-07 13:15:00|335.36|332.46|336.1|333.2|336.46|333.56|335.26|332.36|479
1649337600000|2022-04-07 13:20:00|336.09|333.19|335.21|332.31|336.49|333.59|335.2|332.3|420
1649337900000|2022-04-07 13:25:00|335.2|332.3|335.04|332.14|335.47|332.57|334.74|331.84|500
1649338200000|2022-04-07 13:30:00|335.05|332.15|336.27|333.37|336.31|333.41|334.57|331.67|600
1649338500000|2022-04-07 13:35:00|336.24|333.34|336.98|334.08|337.6|334.7|335.92|333.02|589
1649338800000|2022-04-07 13:40:00|337|334.1|336.6|333.7|337.94|335.04|336.58|333.68|611
1649339100000|2022-04-07 13:45:00|336.59|333.69|336.6|333.7|337.38|334.48|336.55|333.65|582
1649339400000|2022-04-07 13:50:00|336.62|333.72|337.24|334.34|337.44|334.54|336.6|333.7|551
1649339700000|2022-04-07 13:55:00|337.25|334.35|337.53|334.63|337.62|334.72|337.07|334.17|486
1649340000000|2022-04-07 14:00:00|337.52|334.62|337.72|334.82|338.25|335.35|337.1|334.2|611
1649340300000|2022-04-07 14:05:00|337.71|334.81|336.3|333.4|337.83|334.93|336.05|333.15|597
1649340600000|2022-04-07 14:10:00|336.29|333.39|336.34|333.44|336.48|333.58|335.72|332.82|574
1649340900000|2022-04-07 14:15:00|336.33|333.43|335.83|332.93|336.33|333.43|335.48|332.58|659
1649341200000|2022-04-07 14:20:00|335.84|332.94|334.69|331.79|335.84|332.94|334.61|331.71|755
1649341500000|2022-04-07 14:25:00|334.7|331.8|334.8|331.9|335.16|332.26|334.11|331.21|731
1649341800000|2022-04-07 14:30:00|334.79|331.89|335.12|332.22|335.28|332.38|334.34|331.44|743
1649342100000|2022-04-07 14:35:00|335.11|332.21|335.27|332.37|335.87|332.97|334.89|331.99|722
1649342400000|2022-04-07 14:40:00|335.28|332.38|333.75|330.85|335.32|332.42|333.5|330.6|852
1649342700000|2022-04-07 14:45:00|333.77|330.87|333.56|330.66|334.42|331.52|333.51|330.61|805
1649343000000|2022-04-07 14:50:00|333.55|330.65|333.03|330.13|333.9|331|332.43|329.53|638
1649343300000|2022-04-07 14:55:00|333.04|330.14|332.9|330|333.44|330.54|332.26|329.36|714
1649343600000|2022-04-07 15:00:00|332.89|329.99|333.28|330.38|334.01|331.11|332.49|329.59|832
1649343900000|2022-04-07 15:05:00|333.34|330.44|333.35|330.45|333.79|330.89|332.67|329.77|810
1649344200000|2022-04-07 15:10:00|333.37|330.47|332.26|329.36|333.56|330.66|331.35|328.45|825
1649344500000|2022-04-07 15:15:00|332.27|329.37|333.13|330.23|333.25|330.35|332.17|329.27|724
1649344800000|2022-04-07 15:20:00|333.15|330.25|333.79|330.89|333.82|330.92|332.97|330.07|673
1649345100000|2022-04-07 15:25:00|333.78|330.88|332.11|329.21|333.78|330.88|332.08|329.18|717
1649345400000|2022-04-07 15:30:00|332.02|329.12|332.34|329.44|332.48|329.58|330.94|328.04|791
1649345700000|2022-04-07 15:35:00|332.35|329.45|334.42|331.52|334.99|332.09|332.34|329.44|739
1649346000000|2022-04-07 15:40:00|334.4|331.5|334.23|331.33|334.69|331.79|334.16|331.26|713
1649346300000|2022-04-07 15:45:00|334.22|331.32|334.24|331.34|335.04|332.14|334.15|331.25|712
1649346600000|2022-04-07 15:50:00|334.28|331.38|334.98|332.08|335.38|332.48|334.19|331.29|666
1649346900000|2022-04-07 15:55:00|334.97|332.07|335.12|332.22|335.55|332.65|334.8|331.9|704
1649347200000|2022-04-07 16:00:00|335.11|332.21|335.29|332.39|335.88|332.98|334.65|331.75|795
1649347500000|2022-04-07 16:05:00|335.3|332.4|336.41|333.51|336.88|333.98|335.25|332.35|765
1649347800000|2022-04-07 16:10:00|336.43|333.53|337.47|334.57|337.47|334.57|336.4|333.5|712
1649348100000|2022-04-07 16:15:00|337.48|334.58|336.55|333.65|337.57|334.67|336.41|333.51|750
1649348400000|2022-04-07 16:20:00|336.51|333.61|336.82|333.92|337.27|334.37|336.21|333.31|743
1649348700000|2022-04-07 16:25:00|336.79|333.89|336.79|333.89|336.88|333.98|336.34|333.44|647
1649349000000|2022-04-07 16:30:00|336.78|333.88|337.35|334.45|337.61|334.71|336.55|333.65|634
1649349300000|2022-04-07 16:35:00|337.37|334.47|337.43|334.53|337.6|334.7|337.17|334.27|681
1649349600000|2022-04-07 16:40:00|337.45|334.55|335.75|332.85|337.46|334.56|335.63|332.73|691
1649349900000|2022-04-07 16:45:00|335.76|332.86|334.84|331.94|336.34|333.44|334.78|331.88|742
1649350200000|2022-04-07 16:50:00|334.85|331.95|335.29|332.39|335.66|332.76|334.75|331.85|674
1649350500000|2022-04-07 16:55:00|335.33|332.43|337.36|334.46|337.53|334.63|335.32|332.42|679
1649350800000|2022-04-07 17:00:00|337.35|334.45|337.76|334.86|337.76|334.86|336.9|334|766
1649351100000|2022-04-07 17:05:00|337.77|334.87|337.95|335.05|338.1|335.2|337.36|334.46|661
1649351400000|2022-04-07 17:10:00|337.91|335.01|337.73|334.83|338.37|335.47|337.58|334.68|715
1649351700000|2022-04-07 17:15:00|337.72|334.82|337.32|334.42|337.9|335|337.08|334.18|722
1649352000000|2022-04-07 17:20:00|337.31|334.41|337.65|334.75|338.32|335.42|337.27|334.37|590
1649352300000|2022-04-07 17:25:00|337.66|334.76|338.19|335.29|338.4|335.5|337.65|334.75|661
1649352600000|2022-04-07 17:30:00|338.2|335.3|337.69|334.79|338.43|335.53|337.62|334.72|581
1649352900000|2022-04-07 17:35:00|337.71|334.81|337.15|334.25|337.95|335.05|337.14|334.24|596
1649353200000|2022-04-07 17:40:00|337.16|334.26|336.78|333.88|337.53|334.63|336.76|333.86|608
1649353500000|2022-04-07 17:45:00|336.8|333.9|336.22|333.32|337.23|334.33|335.92|333.02|676
1649353800000|2022-04-07 17:50:00|336.23|333.33|336.37|333.47|336.39|333.49|335.99|333.09|586
1649354100000|2022-04-07 17:55:00|336.4|333.5|337.99|335.09|338.09|335.19|336.32|333.42|688
1649354400000|2022-04-07 18:00:00|337.96|335.06|337.53|334.63|338.14|335.24|336.98|334.08|680
1649354700000|2022-04-07 18:05:00|337.49|334.59|337.47|334.57|337.62|334.72|337.02|334.12|642
1649355000000|2022-04-07 18:10:00|337.49|334.59|337.56|334.66|337.67|334.77|337.15|334.25|623
1649355300000|2022-04-07 18:15:00|337.55|334.65|337.66|334.76|337.86|334.96|337.3|334.4|560
1649355600000|2022-04-07 18:20:00|337.64|334.74|338.22|335.32|338.29|335.39|337.61|334.71|524
1649355900000|2022-04-07 18:25:00|338.27|335.37|338.43|335.53|339.07|336.17|338.25|335.35|722
1649356200000|2022-04-07 18:30:00|338.44|335.54|337.84|334.94|338.44|335.54|337.45|334.55|610
1649356500000|2022-04-07 18:35:00|337.86|334.96|337.66|334.76|337.88|334.98|337.2|334.3|609
1649356800000|2022-04-07 18:40:00|337.65|334.75|337.92|335.02|338.06|335.16|337.37|334.47|565
1649357100000|2022-04-07 18:45:00|337.9|335|337.92|335.02|338.04|335.14|337.66|334.76|649
1649357400000|2022-04-07 18:50:00|337.91|335.01|338.19|335.29|338.4|335.5|337.6|334.7|614
1649357700000|2022-04-07 18:55:00|338.22|335.32|338.11|335.21|338.52|335.62|337.88|334.98|596
1649358000000|2022-04-07 19:00:00|338.12|335.22|338.62|335.72|338.89|335.99|337.96|335.06|708
1649358300000|2022-04-07 19:05:00|338.63|335.73|338.64|335.74|338.79|335.89|338.22|335.32|695
1649358600000|2022-04-07 19:10:00|338.65|335.75|338.73|335.83|338.85|335.95|338.62|335.72|475
1649358900000|2022-04-07 19:15:00|338.77|335.87|338.09|335.19|338.87|335.97|338.04|335.14|529
1649359200000|2022-04-07 19:20:00|338.08|335.18|337.82|334.92|338.08|335.18|337.67|334.77|534
1649359500000|2022-04-07 19:25:00|337.83|334.93|337.54|334.64|337.83|334.93|337.4|334.5|536
1649359800000|2022-04-07 19:30:00|337.53|334.63|337.39|334.49|337.67|334.77|337.3|334.4|506
1649360100000|2022-04-07 19:35:00|337.42|334.52|337.26|334.36|337.5|334.6|337.11|334.21|449
1649360400000|2022-04-07 19:40:00|337.27|334.37|337.48|334.58|337.51|334.61|337.16|334.26|390
1649360700000|2022-04-07 19:45:00|337.51|334.61|337.23|334.33|337.74|334.84|337.11|334.21|395
1649361000000|2022-04-07 19:50:00|337.19|334.29|337.18|334.28|337.7|334.8|336.99|334.09|520
1649361300000|2022-04-07 19:55:00|337.2|334.3|336.85|333.95|337.23|334.33|336.82|333.92|445
1649361600000|2022-04-07 20:00:00|336.83|333.93|336.75|333.85|337.17|334.27|336.75|333.85|344
1649361900000|2022-04-07 20:05:00|336.76|333.86|336.7|333.8|336.88|333.98|336.7|333.8|196
1649362200000|2022-04-07 20:10:00|336.69|333.79|336.71|333.81|336.84|333.94|336.6|333.7|206
1649362500000|2022-04-07 20:15:00|336.72|333.82|336.37|333.47|336.75|333.85|336.36|333.46|246
1649362800000|2022-04-07 20:20:00|336.36|333.46|335.95|333.05|336.39|333.49|335.72|332.82|299
1649363100000|2022-04-07 20:25:00|335.96|333.06|335.92|333.02|336.05|333.15|335.89|332.99|188
1649363400000|2022-04-07 20:30:00|335.93|333.03|336.07|333.17|336.08|333.18|335.9|333|144
1649363700000|2022-04-07 20:35:00|336.09|333.19|337|334.1|337.03|334.13|336.07|333.17|253
1649364000000|2022-04-07 20:40:00|336.99|334.09|337.02|334.12|337.22|334.32|336.85|333.95|235
1649364300000|2022-04-07 20:45:00|337.03|334.13|337.48|334.58|337.55|334.65|337.02|334.12|249
1649364600000|2022-04-07 20:50:00|337.47|334.57|337.31|334.41|337.51|334.61|337.2|334.3|200
1649364900000|2022-04-07 20:55:00|337.3|334.4|337.54|334.64|337.56|334.66|337.07|334.17|199
1649365200000|2022-04-07 21:00:00|337.55|334.65|336.79|333.89|337.73|334.83|336.78|333.88|296
1649365500000|2022-04-07 21:05:00|336.77|333.87|337.12|334.22|337.12|334.22|336.63|333.73|176
1649365800000|2022-04-07 21:10:00|337.11|334.21|337.07|334.17|337.17|334.27|337.07|334.17|62
1649366100000|2022-04-07 21:15:00|336.99|334.09|336.46|333.56|337.01|334.11|336.42|333.52|199
1649366400000|2022-04-07 21:20:00|336.45|333.55|335.43|332.53|336.51|333.61|335.43|332.53|324
1649366700000|2022-04-07 21:25:00|335.45|332.55|336.01|333.11|336.01|333.11|335.42|332.52|207
1649367000000|2022-04-07 21:30:00|336|333.1|336.64|333.74|336.66|333.76|336|333.1|247
1649367300000|2022-04-07 21:35:00|336.65|333.75|337.04|334.14|337.45|334.55|336.53|333.63|363
1649367600000|2022-04-07 21:40:00|337.03|334.13|336.53|333.63|337.04|334.14|336.5|333.6|243
1649367900000|2022-04-07 21:45:00|336.54|333.64|337.08|334.18|337.08|334.18|336.53|333.63|292
1649368200000|2022-04-07 21:50:00|337.07|334.17|337.41|334.51|337.57|334.67|337.07|334.17|392
1649368500000|2022-04-07 21:55:00|337.42|334.52|336.89|333.99|337.44|334.54|336.75|333.85|304
1649368800000|2022-04-07 22:00:00|336.88|333.98|337.49|334.59|337.52|334.62|336.56|333.66|461
1649369100000|2022-04-07 22:05:00|337.52|334.62|337.05|334.15|337.68|334.78|337.03|334.13|362
1649369400000|2022-04-07 22:10:00|337.04|334.14|337.27|334.37|337.32|334.42|337.01|334.11|230
1649369700000|2022-04-07 22:15:00|337.28|334.38|337.8|334.9|337.88|334.98|337.27|334.37|281
1649370000000|2022-04-07 22:20:00|337.78|334.88|338.19|335.29|338.21|335.31|337.73|334.83|314
1649370300000|2022-04-07 22:25:00|338.2|335.3|337.68|334.78|338.21|335.31|337.63|334.73|313
1649370600000|2022-04-07 22:30:00|337.69|334.79|337.94|335.04|338.26|335.36|337.63|334.73|364
1649370900000|2022-04-07 22:35:00|337.95|335.05|337.16|334.26|337.99|335.09|337.16|334.26|416
1649371200000|2022-04-07 22:40:00|337.17|334.27|337.34|334.44|337.46|334.56|337.07|334.17|511
1649371500000|2022-04-07 22:45:00|337.35|334.45|338.5|335.6|338.72|335.82|337.32|334.42|553
1649371800000|2022-04-07 22:50:00|338.51|335.61|338.27|335.37|338.58|335.68|338.22|335.32|606
1649372100000|2022-04-07 22:55:00|338.29|335.39|338.67|335.77|338.84|335.94|338.26|335.36|545
1649372400000|2022-04-07 23:00:00|338.66|335.76|338.82|335.92|338.85|335.95|338.48|335.58|525
1649372700000|2022-04-07 23:05:00|338.81|335.91|339.25|336.35|339.27|336.37|338.64|335.74|588
1649373000000|2022-04-07 23:10:00|339.26|336.36|339.71|336.81|339.76|336.86|339.18|336.28|557
1649373300000|2022-04-07 23:15:00|339.72|336.82|340.15|337.25|340.18|337.28|339.46|336.56|610
1649373600000|2022-04-07 23:20:00|340.17|337.27|339.25|336.35|340.61|337.71|339.21|336.31|548
1649373900000|2022-04-07 23:25:00|339.24|336.34|338.98|336.08|339.72|336.82|338.95|336.05|632
1649374200000|2022-04-07 23:30:00|338.99|336.09|339.05|336.15|339.54|336.64|338.83|335.93|646
1649374500000|2022-04-07 23:35:00|339.07|336.17|339.4|336.5|339.47|336.57|339.05|336.15|490
1649374800000|2022-04-07 23:40:00|339.41|336.51|338.81|335.91|339.51|336.61|338.73|335.83|480
1649375100000|2022-04-07 23:45:00|338.83|335.93|338.79|335.89|339.06|336.16|338.56|335.66|566
1649375400000|2022-04-07 23:50:00|338.82|335.92|338.18|335.28|339.01|336.11|337.65|334.75|606
1649375700000|2022-04-07 23:55:00|338.17|335.27|337.44|334.54|338.36|335.46|337.44|334.54|646
1649376000000|2022-04-08 00:00:00|337.43|334.53|337.25|334.35|337.56|334.66|336.31|333.41|816
1649376300000|2022-04-08 00:05:00|337.24|334.34|338.05|335.15|338.06|335.16|336.92|334.02|703
1649376600000|2022-04-08 00:10:00|338.04|335.14|338.77|335.87|338.99|336.09|337.94|335.04|742
1649376900000|2022-04-08 00:15:00|338.76|335.86|338.49|335.59|338.84|335.94|337.71|334.81|793
1649377200000|2022-04-08 00:20:00|338.45|335.55|337.96|335.06|338.55|335.65|337.94|335.04|532
1649377500000|2022-04-08 00:25:00|337.95|335.05|337.15|334.25|337.97|335.07|337.05|334.15|590
1649377800000|2022-04-08 00:30:00|337.14|334.24|336.51|333.61|337.41|334.51|336.44|333.54|545
1649378100000|2022-04-08 00:35:00|336.5|333.6|336.91|334.01|336.94|334.04|336.46|333.56|495
1649378400000|2022-04-08 00:40:00|336.95|334.05|337.48|334.58|337.52|334.62|336.85|333.95|584
1649378700000|2022-04-08 00:45:00|337.49|334.59|337.26|334.36|337.77|334.87|337.02|334.12|554
1649379000000|2022-04-08 00:50:00|337.21|334.31|336.21|333.31|337.48|334.58|336.18|333.28|586
1649379300000|2022-04-08 00:55:00|336.22|333.32|336.3|333.4|336.65|333.75|336.17|333.27|661
1649379600000|2022-04-08 01:00:00|336.31|333.41|337.78|334.88|338|335.1|336.21|333.31|621
1649379900000|2022-04-08 01:05:00|337.77|334.87|338.15|335.25|338.19|335.29|337.08|334.18|687
1649380200000|2022-04-08 01:10:00|338.14|335.24|338.24|335.34|338.39|335.49|337.83|334.93|671
1649380500000|2022-04-08 01:15:00|338.25|335.35|337.89|334.99|338.29|335.39|337.62|334.72|608
1649380800000|2022-04-08 01:20:00|337.88|334.98|337.43|334.53|337.96|335.06|337.28|334.38|544
1649381100000|2022-04-08 01:25:00|337.42|334.52|337.52|334.62|337.64|334.74|337.35|334.45|446
1649381400000|2022-04-08 01:30:00|337.51|334.61|338.21|335.31|338.34|335.44|337.32|334.42|659
1649381700000|2022-04-08 01:35:00|338.23|335.33|338.21|335.31|338.45|335.55|338.17|335.27|584
1649382000000|2022-04-08 01:40:00|338.22|335.32|337.92|335.02|338.23|335.33|337.86|334.96|672
1649382300000|2022-04-08 01:45:00|337.91|335.01|337.93|335.03|338.11|335.21|337.69|334.79|588
1649382600000|2022-04-08 01:50:00|337.94|335.04|337.86|334.96|338.42|335.52|337.83|334.93|602
1649382900000|2022-04-08 01:55:00|337.83|334.93|337.56|334.66|337.96|335.06|337.31|334.41|576
1649383200000|2022-04-08 02:00:00|337.59|334.69|337.66|334.76|337.79|334.89|337.19|334.29|555
1649383500000|2022-04-08 02:05:00|337.69|334.79|338.18|335.28|338.37|335.47|337.55|334.65|637
1649383800000|2022-04-08 02:10:00|338.21|335.31|338|335.1|338.28|335.38|337.9|335|600
1649384100000|2022-04-08 02:15:00|338.01|335.11|337.99|335.09|338.07|335.17|337.71|334.81|606
1649384400000|2022-04-08 02:20:00|337.95|335.05|338.18|335.28|338.2|335.3|337.59|334.69|582
1649384700000|2022-04-08 02:25:00|338.19|335.29|338.17|335.27|338.47|335.57|338.1|335.2|514
1649385000000|2022-04-08 02:30:00|338.18|335.28|338.18|335.28|338.26|335.36|337.82|334.92|604
1649385300000|2022-04-08 02:35:00|338.17|335.27|338.51|335.61|338.67|335.77|338.03|335.13|563
1649385600000|2022-04-08 02:40:00|338.52|335.62|338.86|335.96|338.98|336.08|338.37|335.47|715
1649385900000|2022-04-08 02:45:00|338.83|335.93|338.63|335.73|339.18|336.28|338.48|335.58|672
1649386200000|2022-04-08 02:50:00|338.61|335.71|338.21|335.31|338.93|336.03|338.2|335.3|515
1649386500000|2022-04-08 02:55:00|338.22|335.32|338.38|335.48|338.47|335.57|338|335.1|538
1649386800000|2022-04-08 03:00:00|338.39|335.49|338.51|335.61|338.55|335.65|338.18|335.28|530
1649387100000|2022-04-08 03:05:00|338.52|335.62|338.45|335.55|338.57|335.67|338.4|335.5|493
1649387400000|2022-04-08 03:10:00|338.43|335.53|338.46|335.56|338.57|335.67|338.41|335.51|545
1649387700000|2022-04-08 03:15:00|338.44|335.54|338.11|335.21|338.56|335.66|338.05|335.15|533
1649388000000|2022-04-08 03:20:00|338.08|335.18|338.21|335.31|338.27|335.37|337.81|334.91|501
1649388300000|2022-04-08 03:25:00|338.24|335.34|338.02|335.12|338.47|335.57|338.01|335.11|387
1649388600000|2022-04-08 03:30:00|338.01|335.11|337.69|334.79|338.07|335.17|337.65|334.75|475
1649388900000|2022-04-08 03:35:00|337.71|334.81|337.21|334.31|337.8|334.9|337.05|334.15|521
1649389200000|2022-04-08 03:40:00|337.22|334.32|337.37|334.47|337.47|334.57|337.07|334.17|486
1649389500000|2022-04-08 03:45:00|337.36|334.46|337.3|334.4|337.41|334.51|337.13|334.23|566
1649389800000|2022-04-08 03:50:00|337.28|334.38|337.43|334.53|337.49|334.59|337.28|334.38|475
1649390100000|2022-04-08 03:55:00|337.42|334.52|338.21|335.31|339.08|336.18|337.35|334.45|595
1649390400000|2022-04-08 04:00:00|338.22|335.32|338.45|335.55|338.53|335.63|337.84|334.94|543
1649390700000|2022-04-08 04:05:00|338.42|335.52|338.58|335.68|338.65|335.75|338.34|335.44|508
1649391000000|2022-04-08 04:10:00|338.6|335.7|338.49|335.59|338.65|335.75|338.36|335.46|408
1649391300000|2022-04-08 04:15:00|338.48|335.58|338.04|335.14|338.67|335.77|337.88|334.98|521
1649391600000|2022-04-08 04:20:00|338|335.1|337.88|334.98|338.12|335.22|337.78|334.88|565
1649391900000|2022-04-08 04:25:00|337.87|334.97|338.18|335.28|338.34|335.44|337.81|334.91|601
1649392200000|2022-04-08 04:30:00|338.17|335.27|338.24|335.34|338.5|335.6|338.02|335.12|527
1649392500000|2022-04-08 04:35:00|338.25|335.35|338.12|335.22|338.48|335.58|338|335.1|445
1649392800000|2022-04-08 04:40:00|338.07|335.17|337.71|334.81|338.11|335.21|337.71|334.81|531
1649393100000|2022-04-08 04:45:00|337.7|334.8|337.92|335.02|337.98|335.08|337.6|334.7|577
1649393400000|2022-04-08 04:50:00|337.91|335.01|337.93|335.03|337.96|335.06|337.76|334.86|539
1649393700000|2022-04-08 04:55:00|337.9|335|337.92|335.02|338.2|335.3|337.8|334.9|557
1649394000000|2022-04-08 05:00:00|337.91|335.01|337.38|334.48|337.96|335.06|337.16|334.26|617
1649394300000|2022-04-08 05:05:00|337.4|334.5|337.7|334.8|337.73|334.83|337.32|334.42|575
1649394600000|2022-04-08 05:10:00|337.67|334.77|338.31|335.41|338.47|335.57|337.62|334.72|597
1649394900000|2022-04-08 05:15:00|338.3|335.4|338.29|335.39|338.45|335.55|338.24|335.34|620
1649395200000|2022-04-08 05:20:00|338.32|335.42|337.87|334.97|338.35|335.45|337.63|334.73|561
1649395500000|2022-04-08 05:25:00|337.84|334.94|337.93|335.03|337.98|335.08|337.8|334.9|501
1649395800000|2022-04-08 05:30:00|337.94|335.04|338.25|335.35|338.46|335.56|337.84|334.94|576
1649396100000|2022-04-08 05:35:00|338.3|335.4|338.59|335.69|338.63|335.73|338.2|335.3|467
1649396400000|2022-04-08 05:40:00|338.65|335.75|338.85|335.95|338.95|336.05|338.53|335.63|542
1649396700000|2022-04-08 05:45:00|338.86|335.96|338.68|335.78|338.88|335.98|338.61|335.71|560
1649397000000|2022-04-08 05:50:00|338.71|335.81|338.5|335.6|338.75|335.85|338.45|335.55|636
1649397300000|2022-04-08 05:55:00|338.45|335.55|338.3|335.4|338.74|335.84|338.12|335.22|663
1649397600000|2022-04-08 06:00:00|338.27|335.37|338.3|335.4|338.54|335.64|338.18|335.28|598
1649397900000|2022-04-08 06:05:00|338.28|335.38|338.47|335.57|338.5|335.6|338.19|335.29|579
1649398200000|2022-04-08 06:10:00|338.41|335.51|338.42|335.52|338.69|335.79|338.28|335.38|558
1649398500000|2022-04-08 06:15:00|338.43|335.53|338.58|335.68|338.74|335.84|338.26|335.36|448
1649398800000|2022-04-08 06:20:00|338.55|335.65|338.35|335.45|338.62|335.72|337.39|334.49|664
1649399100000|2022-04-08 06:25:00|338.34|335.44|338.61|335.71|338.78|335.88|337.92|335.02|658
1649399400000|2022-04-08 06:30:00|338.6|335.7|337.54|334.64|339.32|336.42|336.38|333.48|720
1649399700000|2022-04-08 06:35:00|337.57|334.67|337.68|334.78|337.88|334.98|337.4|334.5|426
1649400000000|2022-04-08 06:40:00|337.65|334.75|337.13|334.23|337.73|334.83|336.81|333.91|512
1649400300000|2022-04-08 06:45:00|337.12|334.22|337.67|334.77|337.91|335.01|337.03|334.13|414
1649400600000|2022-04-08 06:50:00|337.68|334.78|338.82|335.92|338.82|335.92|337.65|334.75|416
1649400900000|2022-04-08 06:55:00|338.8|335.9|338.58|335.68|339.37|336.47|337.8|334.9|712
1649401200000|2022-04-08 07:00:00|338.54|335.64|338.39|335.49|338.75|335.85|337.71|334.81|665
1649401500000|2022-04-08 07:05:00|338.35|335.45|338.87|335.97|338.88|335.98|337.14|334.24|796
1649401800000|2022-04-08 07:10:00|338.88|335.98|338.91|336.01|339.66|336.76|338.68|335.78|655
1649402100000|2022-04-08 07:15:00|338.94|336.04|338.88|335.98|338.97|336.07|338.52|335.62|605
1649402400000|2022-04-08 07:20:00|338.9|336|338.03|335.13|338.96|336.06|337.75|334.85|572
1649402700000|2022-04-08 07:25:00|338|335.1|336.7|333.8|338|335.1|336.69|333.79|705
1649403000000|2022-04-08 07:30:00|336.69|333.79|336.59|333.69|337.28|334.38|336.55|333.65|705
1649403300000|2022-04-08 07:35:00|336.6|333.7|336.66|333.76|336.77|333.87|336.04|333.14|735
1649403600000|2022-04-08 07:40:00|336.67|333.77|336.48|333.58|336.83|333.93|336.3|333.4|651
1649403900000|2022-04-08 07:45:00|336.46|333.56|336.55|333.65|336.64|333.74|336.28|333.38|689
1649404200000|2022-04-08 07:50:00|336.58|333.68|337.62|334.72|337.69|334.79|336.46|333.56|717
1649404500000|2022-04-08 07:55:00|337.6|334.7|338.6|335.7|338.79|335.89|337.52|334.62|825
1649404800000|2022-04-08 08:00:00|338.61|335.71|337.98|335.08|338.8|335.9|336.8|333.9|810
1649405100000|2022-04-08 08:05:00|337.97|335.07|338.11|335.21|338.32|335.42|337.87|334.97|542
1649405400000|2022-04-08 08:10:00|338.12|335.22|337.94|335.04|338.25|335.35|337.77|334.87|368
1649405700000|2022-04-08 08:15:00|337.95|335.05|338.27|335.37|338.5|335.6|337.89|334.99|408
1649406000000|2022-04-08 08:20:00|338.25|335.35|338.03|335.13|338.59|335.69|338|335.1|371
1649406300000|2022-04-08 08:25:00|338.05|335.15|337.4|334.5|338.15|335.25|337.08|334.18|488
1649406600000|2022-04-08 08:30:00|337.42|334.52|336.65|333.75|337.48|334.58|336.56|333.66|566
1649406900000|2022-04-08 08:35:00|336.66|333.76|336.68|333.78|336.94|334.04|336.55|333.65|448
1649407200000|2022-04-08 08:40:00|336.7|333.8|336.97|334.07|337.14|334.24|336.61|333.71|430
1649407500000|2022-04-08 08:45:00|336.96|334.06|338.19|335.29|338.43|335.53|336.84|333.94|504
1649407800000|2022-04-08 08:50:00|338.2|335.3|337.65|334.75|338.24|335.34|337.63|334.73|490
1649408100000|2022-04-08 08:55:00|337.64|334.74|336.91|334.01|337.65|334.75|336.89|333.99|433
1649408400000|2022-04-08 09:00:00|336.9|334|337.25|334.35|337.36|334.46|336.65|333.75|467
1649408700000|2022-04-08 09:05:00|337.26|334.36|337.11|334.21|337.43|334.53|336.88|333.98|440
1649409000000|2022-04-08 09:10:00|337.1|334.2|337.23|334.33|337.36|334.46|337.07|334.17|284
1649409300000|2022-04-08 09:15:00|337.24|334.34|337.54|334.64|337.65|334.75|337.24|334.34|230
1649409600000|2022-04-08 09:20:00|337.53|334.63|337.16|334.26|337.62|334.72|337.12|334.22|285
1649409900000|2022-04-08 09:25:00|337.17|334.27|336.7|333.8|337.17|334.27|336.62|333.72|310
1649410200000|2022-04-08 09:30:00|336.69|333.79|335.38|332.48|336.71|333.81|335.31|332.41|461
1649410500000|2022-04-08 09:35:00|335.35|332.45|335.71|332.81|335.87|332.97|335.35|332.45|348
1649410800000|2022-04-08 09:40:00|335.72|332.82|335.58|332.68|335.9|333|335.58|332.68|128
1649411100000|2022-04-08 09:45:00|335.57|332.67|335.74|332.84|335.85|332.95|335.47|332.57|377
1649411400000|2022-04-08 09:50:00|335.75|332.85|335.54|332.64|335.77|332.87|335.34|332.44|428
1649411700000|2022-04-08 09:55:00|335.52|332.62|335.72|332.82|335.77|332.87|335.5|332.6|314
1649412000000|2022-04-08 10:00:00|335.71|332.81|335.26|332.36|335.8|332.9|335.25|332.35|358
1649412300000|2022-04-08 10:05:00|335.27|332.37|335.35|332.45|335.52|332.62|335.27|332.37|237
1649412600000|2022-04-08 10:10:00|335.36|332.46|334.9|332|335.36|332.46|334.75|331.85|355
1649412900000|2022-04-08 10:15:00|334.91|332.01|334.3|331.4|334.98|332.08|333.92|331.02|411
1649413200000|2022-04-08 10:20:00|334.28|331.38|334.57|331.67|334.72|331.82|334.22|331.32|364
1649413500000|2022-04-08 10:25:00|334.49|331.59|334.3|331.4|334.68|331.78|334.19|331.29|282
1649413800000|2022-04-08 10:30:00|334.31|331.41|334.54|331.64|334.82|331.92|334.25|331.35|265
1649414100000|2022-04-08 10:35:00|334.55|331.65|334.89|331.99|334.92|332.02|334.49|331.59|247
1649414400000|2022-04-08 10:40:00|334.88|331.98|334.85|331.95|335.1|332.2|334.69|331.79|330
1649414700000|2022-04-08 10:45:00|334.86|331.96|334.66|331.76|334.9|332|334.6|331.7|265
1649415000000|2022-04-08 10:50:00|334.67|331.77|334.57|331.67|334.82|331.92|334.22|331.32|368
1649415300000|2022-04-08 10:55:00|334.56|331.66|334.28|331.38|334.6|331.7|334.22|331.32|282
1649415600000|2022-04-08 11:00:00|334.27|331.37|332.6|329.7|334.27|331.37|332.25|329.35|511
1649415900000|2022-04-08 11:05:00|332.59|329.69|332.69|329.79|333.18|330.28|331.84|328.94|672
1649416200000|2022-04-08 11:10:00|332.67|329.77|332.83|329.93|333.1|330.2|332.66|329.76|400
1649416500000|2022-04-08 11:15:00|332.81|329.91|332.19|329.29|333.14|330.24|332.16|329.26|361
1649416800000|2022-04-08 11:20:00|332.16|329.26|332.04|329.14|332.31|329.41|331.63|328.73|485
1649417100000|2022-04-08 11:25:00|332.03|329.13|331.8|328.9|332.12|329.22|331.69|328.79|316
1649417400000|2022-04-08 11:30:00|331.78|328.88|331.37|328.47|332.05|329.15|331.27|328.37|492
1649417700000|2022-04-08 11:35:00|331.38|328.48|331.9|329|331.9|329|330.74|327.84|539
1649418000000|2022-04-08 11:40:00|331.91|329.01|332.31|329.41|332.54|329.64|331.89|328.99|477
1649418300000|2022-04-08 11:45:00|332.3|329.4|331.72|328.82|332.47|329.57|331.52|328.62|455
1649418600000|2022-04-08 11:50:00|331.71|328.81|332.12|329.22|333.02|330.12|331.61|328.71|442
1649418900000|2022-04-08 11:55:00|332.13|329.23|331.57|328.67|332.2|329.3|331.12|328.22|585
1649419200000|2022-04-08 12:00:00|331.58|328.68|331.55|328.65|332.17|329.27|331.18|328.28|506
1649419500000|2022-04-08 12:05:00|331.56|328.66|332.39|329.49|332.39|329.49|331.56|328.66|270
1649419800000|2022-04-08 12:10:00|332.38|329.48|332.28|329.38|332.44|329.54|332.14|329.24|313
1649420100000|2022-04-08 12:15:00|332.29|329.39|331.51|328.61|332.56|329.66|331.05|328.15|461
1649420400000|2022-04-08 12:20:00|331.55|328.65|331.96|329.06|331.96|329.06|331.43|328.53|366
1649420700000|2022-04-08 12:25:00|331.97|329.07|332.55|329.65|332.62|329.72|331.94|329.04|256
1649421000000|2022-04-08 12:30:00|332.54|329.64|332.16|329.26|332.64|329.74|331.66|328.76|432
1649421300000|2022-04-08 12:35:00|332.18|329.28|332.22|329.32|332.54|329.64|332.03|329.13|364
1649421600000|2022-04-08 12:40:00|332.21|329.31|331.74|328.84|332.21|329.31|331.38|328.48|554
1649421900000|2022-04-08 12:45:00|331.75|328.85|331.56|328.66|331.83|328.93|331.06|328.16|584
1649422200000|2022-04-08 12:50:00|331.57|328.67|330.69|327.79|331.9|329|330.01|327.11|679
1649422500000|2022-04-08 12:55:00|330.68|327.78|330.71|327.81|331.63|328.73|330.6|327.7|606
1649422800000|2022-04-08 13:00:00|330.7|327.8|330.54|327.64|331.38|328.48|330.41|327.51|713
1649423100000|2022-04-08 13:05:00|330.53|327.63|329.92|327.02|330.79|327.89|329.75|326.85|592
1649423400000|2022-04-08 13:10:00|329.91|327.01|329.68|326.78|331.22|328.32|329.15|326.25|717
1649423700000|2022-04-08 13:15:00|329.67|326.77|329.39|326.49|330.68|327.78|329.22|326.32|624
1649424000000|2022-04-08 13:20:00|329.38|326.48|329.37|326.47|329.82|326.92|329.32|326.42|512
1649424300000|2022-04-08 13:25:00|329.36|326.46|329.04|326.14|329.46|326.56|328.44|325.54|592
1649424600000|2022-04-08 13:30:00|329.03|326.13|329.52|326.62|330.75|327.85|329.03|326.13|727
1649424900000|2022-04-08 13:35:00|329.5|326.6|330.12|327.22|330.55|327.65|329.33|326.43|664
1649425200000|2022-04-08 13:40:00|330.11|327.21|329.48|326.58|330.2|327.3|328.77|325.87|743
1649425500000|2022-04-08 13:45:00|329.46|326.56|330.07|327.17|330.17|327.27|329.32|326.42|595
1649425800000|2022-04-08 13:50:00|330.1|327.2|330.06|327.16|330.72|327.82|329.85|326.95|745
1649426100000|2022-04-08 13:55:00|330.07|327.17|329.81|326.91|330.46|327.56|329.73|326.83|736
1649426400000|2022-04-08 14:00:00|329.8|326.9|331.23|328.33|331.32|328.42|329.65|326.75|786
1649426700000|2022-04-08 14:05:00|331.24|328.34|332.39|329.49|332.52|329.62|331.11|328.21|877
1649427000000|2022-04-08 14:10:00|332.38|329.48|332.06|329.16|332.38|329.48|331.47|328.57|839
1649427300000|2022-04-08 14:15:00|332.05|329.15|333.19|330.29|333.2|330.3|331.48|328.58|774
1649427600000|2022-04-08 14:20:00|333.2|330.3|333.61|330.71|333.79|330.89|332.91|330.01|677
1649427900000|2022-04-08 14:25:00|333.7|330.8|334.2|331.3|334.24|331.34|333.33|330.43|667
1649428200000|2022-04-08 14:30:00|334.22|331.32|336.98|334.08|337.75|334.85|333.9|331|827
1649428500000|2022-04-08 14:35:00|336.97|334.07|337.51|334.61|337.68|334.78|336.54|333.64|748
1649428800000|2022-04-08 14:40:00|337.49|334.59|336.33|333.43|337.57|334.67|336.32|333.42|755
1649429100000|2022-04-08 14:45:00|336.32|333.42|336.38|333.48|337.14|334.24|336.29|333.39|701
1649429400000|2022-04-08 14:50:00|336.4|333.5|339.08|336.18|339.21|336.31|336.07|333.17|854
1649429700000|2022-04-08 14:55:00|339.12|336.22|338.6|335.7|339.63|336.73|338.22|335.32|789
1649430000000|2022-04-08 15:00:00|338.57|335.67|339.33|336.43|340.03|337.13|338.53|335.63|814
1649430300000|2022-04-08 15:05:00|339.35|336.45|339.83|336.93|340|337.1|339.31|336.41|721
1649430600000|2022-04-08 15:10:00|339.82|336.92|339.33|336.43|339.85|336.95|339.26|336.36|492
1649430900000|2022-04-08 15:15:00|339.36|336.46|339.46|336.56|339.91|337.01|339.23|336.33|606
1649431200000|2022-04-08 15:20:00|339.44|336.54|339.15|336.25|339.44|336.54|337.4|334.5|673
1649431500000|2022-04-08 15:25:00|339.14|336.24|338.85|335.95|339.15|336.25|338.6|335.7|592
1649431800000|2022-04-08 15:30:00|338.86|335.96|338.87|335.97|339.36|336.46|338.65|335.75|685
1649432100000|2022-04-08 15:35:00|338.88|335.98|337.23|334.33|338.89|335.99|337.18|334.28|789
1649432400000|2022-04-08 15:40:00|337.27|334.37|337.29|334.39|337.82|334.92|337.24|334.34|661
1649432700000|2022-04-08 15:45:00|337.28|334.38|337.14|334.24|337.93|335.03|337.12|334.22|665
1649433000000|2022-04-08 15:50:00|337.13|334.23|337.05|334.15|337.53|334.63|337.01|334.11|637
1649433300000|2022-04-08 15:55:00|337.07|334.17|336.67|333.77|337.28|334.38|336.59|333.69|621
1649433600000|2022-04-08 16:00:00|336.68|333.78|336.92|334.02|337.12|334.22|336.46|333.56|515
1649433900000|2022-04-08 16:05:00|336.91|334.01|336.91|334.01|337.52|334.62|336.82|333.92|418
1649434200000|2022-04-08 16:10:00|336.9|334|336.44|333.54|337.37|334.47|336.17|333.27|623
1649434500000|2022-04-08 16:15:00|336.42|333.52|336.9|334|336.99|334.09|335.99|333.09|665
1649434800000|2022-04-08 16:20:00|336.91|334.01|337.22|334.32|337.42|334.52|336.91|334.01|616
1649435100000|2022-04-08 16:25:00|337.2|334.3|337.5|334.6|337.72|334.82|337.2|334.3|622
1649435400000|2022-04-08 16:30:00|337.54|334.64|336.53|333.63|337.55|334.65|336.13|333.23|684
1649435700000|2022-04-08 16:35:00|336.52|333.62|337.26|334.36|337.3|334.4|336.3|333.4|639
1649436000000|2022-04-08 16:40:00|337.25|334.35|337.31|334.41|337.56|334.66|337.11|334.21|624
1649436300000|2022-04-08 16:45:00|337.32|334.42|336.04|333.14|337.46|334.56|336.04|333.14|670
1649436600000|2022-04-08 16:50:00|336|333.1|336.46|333.56|336.71|333.81|335.72|332.82|741
1649436900000|2022-04-08 16:55:00|336.43|333.53|335.98|333.08|336.54|333.64|335.9|333|664
1649437200000|2022-04-08 17:00:00|335.99|333.09|336.08|333.18|336.14|333.24|335.44|332.54|711
1649437500000|2022-04-08 17:05:00|336.09|333.19|335.28|332.38|336.09|333.19|335.26|332.36|632
1649437800000|2022-04-08 17:10:00|335.29|332.39|334.6|331.7|335.38|332.48|334.21|331.31|786
1649438100000|2022-04-08 17:15:00|334.62|331.72|333.61|330.71|335.16|332.26|333.29|330.39|839
1649438400000|2022-04-08 17:20:00|333.64|330.74|334.21|331.31|335.21|332.31|333.61|330.71|719
1649438700000|2022-04-08 17:25:00|334.24|331.34|333.63|330.73|334.38|331.48|333.62|330.72|672
1649439000000|2022-04-08 17:30:00|333.66|330.76|334.06|331.16|335.14|332.24|332.87|329.97|839
1649439300000|2022-04-08 17:35:00|334.08|331.18|335.63|332.73|335.94|333.04|333.62|330.72|837
1649439600000|2022-04-08 17:40:00|335.65|332.75|334.98|332.08|335.86|332.96|334.83|331.93|749
1649439900000|2022-04-08 17:45:00|334.97|332.07|335.33|332.43|335.72|332.82|334.84|331.94|721
1649440200000|2022-04-08 17:50:00|335.36|332.46|334.37|331.47|335.82|332.92|334.01|331.11|603
1649440500000|2022-04-08 17:55:00|334.38|331.48|334.23|331.33|334.77|331.87|333.73|330.83|691
1649440800000|2022-04-08 18:00:00|334.22|331.32|333.91|331.01|334.66|331.76|333.53|330.63|774
1649441100000|2022-04-08 18:05:00|333.86|330.96|333.19|330.29|334.03|331.13|332.87|329.97|780
1649441400000|2022-04-08 18:10:00|333.18|330.28|331.82|328.92|333.31|330.41|330.41|327.51|915
1649441700000|2022-04-08 18:15:00|331.81|328.91|329.89|326.99|332.26|329.36|329.43|326.53|861
1649442000000|2022-04-08 18:20:00|329.93|327.03|330.33|327.43|330.86|327.96|329.84|326.94|686
1649442300000|2022-04-08 18:25:00|330.32|327.42|330.19|327.29|330.45|327.55|329.81|326.91|752
1649442600000|2022-04-08 18:30:00|330.18|327.28|330.18|327.28|330.71|327.81|330.04|327.14|738
1649442900000|2022-04-08 18:35:00|330.19|327.29|329.12|326.22|330.31|327.41|329.08|326.18|739
1649443200000|2022-04-08 18:40:00|329.07|326.17|330.71|327.81|330.88|327.98|329.04|326.14|797
1649443500000|2022-04-08 18:45:00|330.72|327.82|331.17|328.27|331.31|328.41|330.35|327.45|703
1649443800000|2022-04-08 18:50:00|331.21|328.31|331.44|328.54|332.91|330.01|331.08|328.18|840
1649444100000|2022-04-08 18:55:00|331.45|328.55|331.29|328.39|331.6|328.7|330.86|327.96|789
1649444400000|2022-04-08 19:00:00|331.32|328.42|332.35|329.45|332.47|329.57|330.72|327.82|646
1649444700000|2022-04-08 19:05:00|332.36|329.46|331.88|328.98|332.7|329.8|331.6|328.7|704
1649445000000|2022-04-08 19:10:00|331.94|329.04|332.98|330.08|333.65|330.75|331.83|328.93|765
1649445300000|2022-04-08 19:15:00|332.94|330.04|332.7|329.8|333.5|330.6|332.7|329.8|678
1649445600000|2022-04-08 19:20:00|332.72|329.82|331.92|329.02|332.96|330.06|331.83|328.93|762
1649445900000|2022-04-08 19:25:00|331.93|329.03|332.33|329.43|332.36|329.46|331.86|328.96|654
1649446200000|2022-04-08 19:30:00|332.32|329.42|330.82|327.92|332.42|329.52|330.79|327.89|740
1649446500000|2022-04-08 19:35:00|330.83|327.93|330.64|327.74|331.18|328.28|330.45|327.55|648
1649446800000|2022-04-08 19:40:00|330.65|327.75|330.38|327.48|330.65|327.75|329.71|326.81|748
1649447100000|2022-04-08 19:45:00|330.39|327.49|329.84|326.94|330.72|327.82|329.76|326.86|791
1649447400000|2022-04-08 19:50:00|329.85|326.95|329.65|326.75|330.26|327.36|329.58|326.68|729
1649447700000|2022-04-08 19:55:00|329.63|326.73|330.33|327.43|330.42|327.52|329.59|326.69|696
1649448000000|2022-04-08 20:00:00|330.37|327.47|330.54|327.64|330.66|327.76|329.97|327.07|662
1649448300000|2022-04-08 20:05:00|330.56|327.66|330.69|327.79|330.87|327.97|330.43|327.53|367
1649448600000|2022-04-08 20:10:00|330.7|327.8|330.83|327.93|331.01|328.11|330.57|327.67|488
1649448900000|2022-04-08 20:15:00|330.82|327.92|329.92|327.02|330.97|328.07|329.9|327|572
1649449200000|2022-04-08 20:20:00|329.93|327.03|329.45|326.55|329.98|327.08|329.35|326.45|661
1649449500000|2022-04-08 20:25:00|329.46|326.56|329.81|326.91|330.22|327.32|329.09|326.19|724
1649449800000|2022-04-08 20:30:00|329.8|326.9|330.84|327.94|331.09|328.19|329.43|326.53|697
1649450100000|2022-04-08 20:35:00|330.85|327.95|330.63|327.73|330.87|327.97|330.23|327.33|610
1649450400000|2022-04-08 20:40:00|330.61|327.71|330.01|327.11|330.98|328.08|329.94|327.04|563
1649450700000|2022-04-08 20:45:00|330|327.1|330.16|327.26|330.19|327.29|329.63|326.73|519
1649451000000|2022-04-08 20:50:00|330.15|327.25|330.26|327.36|330.3|327.4|330.07|327.17|433
1649451300000|2022-04-08 20:55:00|330.25|327.35|329.88|326.98|330.46|327.56|329.88|326.98|356
1649487600000|2022-04-09 07:00:00|330.41|327.51|325.51|322.61|330.41|327.51|325.04|322.14|243
1649487900000|2022-04-09 07:05:00|325.5|322.6|325.69|322.79|325.71|322.81|325.5|322.6|254
1649488200000|2022-04-09 07:10:00|325.71|322.81|325.07|322.17|325.79|322.89|324.84|321.94|271
1649488500000|2022-04-09 07:15:00|325.08|322.18|325.62|322.72|325.66|322.76|325.08|322.18|350
1649488800000|2022-04-09 07:20:00|325.6|322.7|325.56|322.66|326.09|323.19|325.56|322.66|305
1649489100000|2022-04-09 07:25:00|325.57|322.67|325.1|322.2|325.6|322.7|325.07|322.17|254
1649489400000|2022-04-09 07:30:00|325.13|322.23|324.63|321.73|325.51|322.61|324.63|321.73|438
1649489700000|2022-04-09 07:35:00|324.65|321.75|325.73|322.83|325.76|322.86|324.65|321.75|418
1649490000000|2022-04-09 07:40:00|325.68|322.78|325.46|322.56|326.25|323.35|325.43|322.53|326
1649490300000|2022-04-09 07:45:00|325.45|322.55|326.31|323.41|326.34|323.44|325.45|322.55|359
1649490600000|2022-04-09 07:50:00|326.3|323.4|326.15|323.25|326.35|323.45|325.72|322.82|275
1649490900000|2022-04-09 07:55:00|326.14|323.24|325.94|323.04|326.19|323.29|325.7|322.8|261
1649491200000|2022-04-09 08:00:00|325.92|323.02|325.12|322.22|326.16|323.26|325.11|322.21|283
1649491500000|2022-04-09 08:05:00|325.11|322.21|325.09|322.19|325.27|322.37|324.9|322|365
1649491800000|2022-04-09 08:10:00|325.1|322.2|325.36|322.46|325.38|322.48|325.02|322.12|227
1649492100000|2022-04-09 08:15:00|325.38|322.48|325.82|322.92|326|323.1|325.36|322.46|275
1649492400000|2022-04-09 08:20:00|325.81|322.91|325.55|322.65|325.82|322.92|325.5|322.6|223
1649492700000|2022-04-09 08:25:00|325.54|322.64|325.09|322.19|325.85|322.95|324.95|322.05|359
1649493000000|2022-04-09 08:30:00|325.08|322.18|325.51|322.61|325.51|322.61|324.93|322.03|315
1649493300000|2022-04-09 08:35:00|325.5|322.6|325.74|322.84|326.1|323.2|325.48|322.58|455
1649493600000|2022-04-09 08:40:00|325.76|322.86|325.94|323.04|326.19|323.29|325.65|322.75|393
1649493900000|2022-04-09 08:45:00|325.93|323.03|325.28|322.38|325.95|323.05|325.07|322.17|338
1649494200000|2022-04-09 08:50:00|325.27|322.37|325.93|323.03|326.01|323.11|325.15|322.25|311
1649494500000|2022-04-09 08:55:00|325.92|323.02|325.75|322.85|326.05|323.15|325.4|322.5|276
1649494800000|2022-04-09 09:00:00|325.69|322.79|325.73|322.83|326.01|323.11|325.56|322.66|242
1649495100000|2022-04-09 09:05:00|325.72|322.82|325.78|322.88|325.91|323.01|325.64|322.74|206
1649495400000|2022-04-09 09:10:00|325.77|322.87|325.72|322.82|325.84|322.94|325.7|322.8|226
1649495700000|2022-04-09 09:15:00|325.73|322.83|325.57|322.67|325.75|322.85|325.38|322.48|220
1649496000000|2022-04-09 09:20:00|325.56|322.66|325.5|322.6|325.88|322.98|325.49|322.59|283
1649496300000|2022-04-09 09:25:00|325.48|322.58|325.41|322.51|325.49|322.59|325.12|322.22|266
1649496600000|2022-04-09 09:30:00|325.42|322.52|325.44|322.54|325.74|322.84|325.27|322.37|267
1649496900000|2022-04-09 09:35:00|325.43|322.53|325.59|322.69|325.87|322.97|325.38|322.48|220
1649497200000|2022-04-09 09:40:00|325.52|322.62|325.26|322.36|325.56|322.66|325.1|322.2|267
1649497500000|2022-04-09 09:45:00|325.25|322.35|325.65|322.75|325.76|322.86|325.15|322.25|243
1649497800000|2022-04-09 09:50:00|325.64|322.74|325.92|323.02|325.99|323.09|325.61|322.71|253
1649498100000|2022-04-09 09:55:00|325.91|323.01|325.68|322.78|326.05|323.15|325.66|322.76|252
1649498400000|2022-04-09 10:00:00|325.69|322.79|324.83|321.93|326.58|323.68|324.8|321.9|537
1649498700000|2022-04-09 10:05:00|324.85|321.95|325.49|322.59|325.63|322.73|324.83|321.93|476
1649499000000|2022-04-09 10:10:00|325.5|322.6|325.41|322.51|325.69|322.79|325.24|322.34|442
1649499300000|2022-04-09 10:15:00|325.42|322.52|325.89|322.99|325.95|323.05|325.41|322.51|415
1649499600000|2022-04-09 10:20:00|325.9|323|325.26|322.36|325.95|323.05|325.24|322.34|365
1649499900000|2022-04-09 10:25:00|325.24|322.34|324.42|321.52|325.28|322.38|324.38|321.48|490
1649500200000|2022-04-09 10:30:00|324.39|321.49|325.49|322.59|325.65|322.75|323.74|320.84|579
1649500500000|2022-04-09 10:35:00|325.51|322.61|325.85|322.95|325.86|322.96|325.46|322.56|571
1649500800000|2022-04-09 10:40:00|325.83|322.93|325.77|322.87|325.98|323.08|325.7|322.8|436
1649501100000|2022-04-09 10:45:00|325.79|322.89|325.55|322.65|326|323.1|325.15|322.25|566
1649501400000|2022-04-09 10:50:00|325.56|322.66|325.5|322.6|325.98|323.08|325.33|322.43|457
1649501700000|2022-04-09 10:55:00|325.52|322.62|326.34|323.44|326.35|323.45|325.48|322.58|385
1649502000000|2022-04-09 11:00:00|326.33|323.43|326.29|323.39|326.55|323.65|326.1|323.2|485
1649502300000|2022-04-09 11:05:00|326.3|323.4|326.35|323.45|326.46|323.56|326.25|323.35|452
1649502600000|2022-04-09 11:10:00|326.34|323.44|326.99|324.09|327.01|324.11|326.32|323.42|409
1649502900000|2022-04-09 11:15:00|327|324.1|327.53|324.63|327.78|324.88|326.97|324.07|500
1649503200000|2022-04-09 11:20:00|327.54|324.64|327|324.1|327.84|324.94|327|324.1|588
1649503500000|2022-04-09 11:25:00|327.02|324.12|327.42|324.52|327.58|324.68|326.78|323.88|575
1649503800000|2022-04-09 11:30:00|327.4|324.5|327.45|324.55|327.87|324.97|327.25|324.35|568
1649504100000|2022-04-09 11:35:00|327.43|324.53|327.17|324.27|327.48|324.58|327.07|324.17|427
1649504400000|2022-04-09 11:40:00|327.16|324.26|327.27|324.37|327.34|324.44|327.07|324.17|450
1649504700000|2022-04-09 11:45:00|327.26|324.36|327.52|324.62|327.54|324.64|327.01|324.11|510
1649505000000|2022-04-09 11:50:00|327.53|324.63|327.34|324.44|327.55|324.65|327.3|324.4|421
1649505300000|2022-04-09 11:55:00|327.35|324.45|327.46|324.56|327.49|324.59|327.26|324.36|385
1649505600000|2022-04-09 12:00:00|327.47|324.57|327.19|324.29|327.55|324.65|327.03|324.13|482
1649505900000|2022-04-09 12:05:00|327.18|324.28|326.44|323.54|327.18|324.28|326.35|323.45|553
1649506200000|2022-04-09 12:10:00|326.45|323.55|327.04|324.14|327.22|324.32|326.43|323.53|528
1649506500000|2022-04-09 12:15:00|327.01|324.11|326.52|323.62|327.25|324.35|326.51|323.61|570
1649506800000|2022-04-09 12:20:00|326.54|323.64|326.68|323.78|327.01|324.11|326.48|323.58|568
1649507100000|2022-04-09 12:25:00|326.72|323.82|326.73|323.83|326.82|323.92|326.65|323.75|452
1649507400000|2022-04-09 12:30:00|326.74|323.84|327.83|324.93|327.91|325.01|326.72|323.82|498
1649507700000|2022-04-09 12:35:00|327.84|324.94|327.99|325.09|328.28|325.38|327.65|324.75|660
1649508000000|2022-04-09 12:40:00|328.01|325.11|328.13|325.23|328.22|325.32|327.76|324.86|532
1649508300000|2022-04-09 12:45:00|328.12|325.22|327.84|324.94|328.15|325.25|327.82|324.92|219
1649508600000|2022-04-09 12:50:00|327.83|324.93|327.8|324.9|327.84|324.94|327.72|324.82|197
1649508900000|2022-04-09 12:55:00|327.81|324.91|328.23|325.33|328.48|325.58|327.64|324.74|384
1649509200000|2022-04-09 13:00:00|328.27|325.37|328.14|325.24|328.44|325.54|327.95|325.05|548
1649509500000|2022-04-09 13:05:00|328.13|325.23|327.69|324.79|328.16|325.26|327.57|324.67|561
1649509800000|2022-04-09 13:10:00|327.67|324.77|327.63|324.73|327.89|324.99|327.58|324.68|466
1649510100000|2022-04-09 13:15:00|327.61|324.71|327.77|324.87|327.81|324.91|327.33|324.43|526
1649510400000|2022-04-09 13:20:00|327.78|324.88|327.39|324.49|327.81|324.91|327.3|324.4|479
1649510700000|2022-04-09 13:25:00|327.41|324.51|327.8|324.9|327.8|324.9|327.39|324.49|451
1649511000000|2022-04-09 13:30:00|327.76|324.86|327.34|324.44|328|325.1|327.12|324.22|608
1649511300000|2022-04-09 13:35:00|327.35|324.45|326.99|324.09|327.38|324.48|326.95|324.05|484
1649511600000|2022-04-09 13:40:00|326.97|324.07|326.61|323.71|327.03|324.13|326.18|323.28|600
1649511900000|2022-04-09 13:45:00|326.62|323.72|326.78|323.88|326.94|324.04|326.53|323.63|497
1649512200000|2022-04-09 13:50:00|326.8|323.9|326.3|323.4|326.86|323.96|326.28|323.38|485
1649512500000|2022-04-09 13:55:00|326.29|323.39|326|323.1|326.32|323.42|325.98|323.08|436
1649512800000|2022-04-09 14:00:00|326.02|323.12|325.99|323.09|326.04|323.14|325.74|322.84|482
1649513100000|2022-04-09 14:05:00|326.01|323.11|326.3|323.4|326.33|323.43|325.96|323.06|427
1649513400000|2022-04-09 14:10:00|326.29|323.39|324.83|321.93|326.31|323.41|324.77|321.87|485
1649513700000|2022-04-09 14:15:00|324.86|321.96|325.24|322.34|325.71|322.81|324.65|321.75|669
1649514000000|2022-04-09 14:20:00|325.2|322.3|324.89|321.99|325.47|322.57|324.23|321.33|671
1649514300000|2022-04-09 14:25:00|324.88|321.98|324.64|321.74|324.96|322.06|324.38|321.48|631
1649514600000|2022-04-09 14:30:00|324.63|321.73|324.54|321.64|324.75|321.85|324.46|321.56|461
1649514900000|2022-04-09 14:35:00|324.53|321.63|324.43|321.53|324.74|321.84|324.24|321.34|358
1649515200000|2022-04-09 14:40:00|324.42|321.52|325.14|322.24|325.17|322.27|324.29|321.39|295
1649515500000|2022-04-09 14:45:00|325.12|322.22|325.35|322.45|325.36|322.46|324.78|321.88|348
1649515800000|2022-04-09 14:50:00|325.36|322.46|326.04|323.14|326.08|323.18|325.33|322.43|272
1649516100000|2022-04-09 14:55:00|326.08|323.18|326.81|323.91|326.82|323.92|326.04|323.14|295
1649516400000|2022-04-09 15:00:00|326.85|323.95|327.37|324.47|327.41|324.51|326.69|323.79|411
1649516700000|2022-04-09 15:05:00|327.36|324.46|327.02|324.12|327.39|324.49|326.65|323.75|429
1649517000000|2022-04-09 15:10:00|327.03|324.13|327.29|324.39|327.34|324.44|326.87|323.97|545
1649517300000|2022-04-09 15:15:00|327.3|324.4|326.11|323.21|327.32|324.42|325.75|322.85|551
1649517600000|2022-04-09 15:20:00|326.1|323.2|326.05|323.15|326.2|323.3|326.03|323.13|490
1649517900000|2022-04-09 15:25:00|326.06|323.16|325.99|323.09|326.25|323.35|325.01|322.11|595
1649518200000|2022-04-09 15:30:00|326.03|323.13|325.28|322.38|326.09|323.19|324.95|322.05|626
1649518500000|2022-04-09 15:35:00|325.26|322.36|325.33|322.43|325.54|322.64|325.04|322.14|520
1649518800000|2022-04-09 15:40:00|325.34|322.44|325.64|322.74|326|323.1|325.32|322.42|539
1649519100000|2022-04-09 15:45:00|325.63|322.73|325.43|322.53|326.09|323.19|325.19|322.29|568
1649519400000|2022-04-09 15:50:00|325.44|322.54|325.1|322.2|325.69|322.79|325.09|322.19|518
1649519700000|2022-04-09 15:55:00|325.11|322.21|324.61|321.71|325.13|322.23|324.53|321.63|684
1649520000000|2022-04-09 16:00:00|324.6|321.7|325.62|322.72|325.73|322.83|324.56|321.66|753
1649520300000|2022-04-09 16:05:00|325.65|322.75|325.69|322.79|325.75|322.85|325.52|322.62|627
1649520600000|2022-04-09 16:10:00|325.7|322.8|325.71|322.81|325.86|322.96|325.63|322.73|545
1649520900000|2022-04-09 16:15:00|325.75|322.85|326.92|324.02|326.98|324.08|325.65|322.75|518
1649521200000|2022-04-09 16:20:00|326.93|324.03|326.88|323.98|326.99|324.09|326.81|323.91|539
1649521500000|2022-04-09 16:25:00|326.86|323.96|327.07|324.17|327.3|324.4|326.86|323.96|589
1649521800000|2022-04-09 16:30:00|327.06|324.16|327.28|324.38|327.46|324.56|327.04|324.14|530
1649522100000|2022-04-09 16:35:00|327.3|324.4|326.77|323.87|327.37|324.47|326.76|323.86|573
1649522400000|2022-04-09 16:40:00|326.78|323.88|326.44|323.54|326.82|323.92|326.02|323.12|579
1649522700000|2022-04-09 16:45:00|326.45|323.55|326.5|323.6|326.67|323.77|326.31|323.41|538
1649523000000|2022-04-09 16:50:00|326.51|323.61|326.31|323.41|326.78|323.88|326.24|323.34|600
1649523300000|2022-04-09 16:55:00|326.32|323.42|325.76|322.86|326.34|323.44|325.39|322.49|683
1649523600000|2022-04-09 17:00:00|325.79|322.89|325.5|322.6|325.82|322.92|325.26|322.36|605
1649523900000|2022-04-09 17:05:00|325.47|322.57|325.95|323.05|325.99|323.09|325.41|322.51|517
1649524200000|2022-04-09 17:10:00|325.96|323.06|326.56|323.66|326.58|323.68|325.94|323.04|523
1649524500000|2022-04-09 17:15:00|326.54|323.64|326.67|323.77|326.79|323.89|326.46|323.56|469
1649524800000|2022-04-09 17:20:00|326.71|323.81|327.03|324.13|327.06|324.16|326.68|323.78|495
1649525100000|2022-04-09 17:25:00|327.05|324.15|326.91|324.01|327.23|324.33|326.85|323.95|523
1649525400000|2022-04-09 17:30:00|326.9|324|327.68|324.78|328.21|325.31|326.9|324|709
1649525700000|2022-04-09 17:35:00|327.67|324.77|327.54|324.64|327.69|324.79|327.29|324.39|594
1649526000000|2022-04-09 17:40:00|327.53|324.63|327.49|324.59|327.67|324.77|327.19|324.29|592
1649526300000|2022-04-09 17:45:00|327.53|324.63|327.48|324.58|327.65|324.75|327.37|324.47|573
1649526600000|2022-04-09 17:50:00|327.49|324.59|327.49|324.59|327.66|324.76|327.29|324.39|540
1649526900000|2022-04-09 17:55:00|327.48|324.58|327.69|324.79|327.72|324.82|327.47|324.57|522
1649527200000|2022-04-09 18:00:00|327.7|324.8|327.49|324.59|328.11|325.21|327.47|324.57|612
1649527500000|2022-04-09 18:05:00|327.54|324.64|327.62|324.72|327.65|324.75|327.38|324.48|415
1648940400000|2022-04-02 23:00:00|377.25|374.35|376.53|373.63|377.33|374.43|376.53|373.63|615
1648940700000|2022-04-02 23:05:00|376.54|373.64|376.89|373.99|377.16|374.26|376.52|373.62|483
1648941000000|2022-04-02 23:10:00|376.87|373.97|377.7|374.8|378.06|375.16|376.85|373.95|558
1648941300000|2022-04-02 23:15:00|377.71|374.81|378.1|375.2|378.13|375.23|377.61|374.71|472
1648941600000|2022-04-02 23:20:00|378.12|375.22|377.71|374.81|378.14|375.24|377.68|374.78|369
1648941900000|2022-04-02 23:25:00|377.7|374.8|377.46|374.56|377.75|374.85|376.69|373.79|549
1648942200000|2022-04-02 23:30:00|377.47|374.57|375.79|372.89|377.47|374.57|375.76|372.86|650
1648942500000|2022-04-02 23:35:00|375.78|372.88|376.02|373.12|376.12|373.22|375.44|372.54|650
1648942800000|2022-04-02 23:40:00|376.01|373.11|375.46|372.56|376.01|373.11|375.45|372.55|473
1648943100000|2022-04-02 23:45:00|375.44|372.54|374.22|371.32|375.62|372.72|374.22|371.32|590
1648943400000|2022-04-02 23:50:00|374.18|371.28|374.07|371.17|374.61|371.71|374.02|371.12|652
1648943700000|2022-04-02 23:55:00|374.04|371.14|374.14|371.24|374.68|371.78|373.23|370.33|635
1648944000000|2022-04-03 00:00:00|374.16|371.26|374.7|371.8|374.73|371.83|373.68|370.78|644
1648944300000|2022-04-03 00:05:00|374.71|371.81|375.46|372.56|375.6|372.7|374.43|371.53|636
1648944600000|2022-04-03 00:10:00|375.44|372.54|375.35|372.45|375.47|372.57|374.74|371.84|533
1648944900000|2022-04-03 00:15:00|375.34|372.44|375.29|372.39|375.46|372.56|374.89|371.99|539
1648945200000|2022-04-03 00:20:00|375.32|372.42|375.25|372.35|375.99|373.09|375.21|372.31|563
1648945500000|2022-04-03 00:25:00|375.24|372.34|375.36|372.46|375.57|372.67|375.02|372.12|636
1648945800000|2022-04-03 00:30:00|375.38|372.48|376.01|373.11|376.26|373.36|374.93|372.03|685
1648946100000|2022-04-03 00:35:00|376|373.1|376.37|373.47|376.45|373.55|375.97|373.07|513
1648946400000|2022-04-03 00:40:00|376.38|373.48|376.92|374.02|377.03|374.13|376.36|373.46|427
1648946700000|2022-04-03 00:45:00|376.93|374.03|376.75|373.85|377|374.1|376.68|373.78|524
1648947000000|2022-04-03 00:50:00|376.76|373.86|376.72|373.82|376.78|373.88|376.65|373.75|484
1648947300000|2022-04-03 00:55:00|376.71|373.81|376.85|373.95|376.95|374.05|376.22|373.32|571
1648947600000|2022-04-03 01:00:00|376.86|373.96|376.33|373.43|376.86|373.96|376.27|373.37|511
1648947900000|2022-04-03 01:05:00|376.34|373.44|375.6|372.7|376.35|373.45|375.22|372.32|535
1648948200000|2022-04-03 01:10:00|375.59|372.69|374.21|371.31|375.83|372.93|373.77|370.87|692
1648948500000|2022-04-03 01:15:00|374.11|371.21|373.05|370.15|374.38|371.48|373.05|370.15|610
1648948800000|2022-04-03 01:20:00|373.03|370.13|371.31|368.41|373.17|370.27|369.79|366.89|827
1648949100000|2022-04-03 01:25:00|371.37|368.47|370.65|367.75|371.82|368.92|370.26|367.36|752
1648949400000|2022-04-03 01:30:00|370.7|367.8|370.59|367.69|372.19|369.29|370.43|367.53|847
1648949700000|2022-04-03 01:35:00|370.58|367.68|371.57|368.67|371.57|368.67|370.41|367.51|756
1648950000000|2022-04-03 01:40:00|371.58|368.68|373.49|370.59|373.55|370.65|371.5|368.6|583
1648950300000|2022-04-03 01:45:00|373.5|370.6|373.18|370.28|373.93|371.03|373.1|370.2|742
1648950600000|2022-04-03 01:50:00|373.19|370.29|373.19|370.29|373.56|370.66|372.93|370.03|616
1648950900000|2022-04-03 01:55:00|373.18|370.28|373.6|370.7|373.95|371.05|373.17|370.27|760
1648951200000|2022-04-03 02:00:00|373.62|370.72|373.96|371.06|373.99|371.09|373.31|370.41|688
1648951500000|2022-04-03 02:05:00|373.95|371.05|373.86|370.96|374.04|371.14|373.68|370.78|669
1648951800000|2022-04-03 02:10:00|373.87|370.97|373.89|370.99|373.94|371.04|373.65|370.75|553
1648952100000|2022-04-03 02:15:00|373.91|371.01|373.96|371.06|374.02|371.12|373.81|370.91|575
1648952400000|2022-04-03 02:20:00|373.99|371.09|374.47|371.57|374.5|371.6|373.96|371.06|407
1648952700000|2022-04-03 02:25:00|374.48|371.58|374.28|371.38|374.51|371.61|374.1|371.2|453
1648953000000|2022-04-03 02:30:00|374.29|371.39|374.78|371.88|374.8|371.9|374.28|371.38|478
1648953300000|2022-04-03 02:35:00|374.79|371.89|374.32|371.42|375.08|372.18|374.26|371.36|508
1648953600000|2022-04-03 02:40:00|374.33|371.43|373.92|371.02|374.52|371.62|373.16|370.26|677
1648953900000|2022-04-03 02:45:00|373.93|371.03|372.05|369.15|373.93|371.03|372.02|369.12|569
1648954200000|2022-04-03 02:50:00|372.04|369.14|372.1|369.2|373.04|370.14|372.01|369.11|652
1648954500000|2022-04-03 02:55:00|372.09|369.19|372.95|370.05|373.32|370.42|371.36|368.46|610
1648954800000|2022-04-03 03:00:00|372.94|370.04|375.08|372.18|375.39|372.49|372.41|369.51|691
1648955100000|2022-04-03 03:05:00|375.09|372.19|375.2|372.3|375.22|372.32|373.9|371|538
1648955400000|2022-04-03 03:10:00|375.19|372.29|375.01|372.11|375.36|372.46|374.7|371.8|561
1648955700000|2022-04-03 03:15:00|375.04|372.14|375.49|372.59|375.51|372.61|374.93|372.03|490
1648956000000|2022-04-03 03:20:00|375.48|372.58|375.35|372.45|375.76|372.86|374.88|371.98|552
1648956300000|2022-04-03 03:25:00|375.34|372.44|375.82|372.92|375.86|372.96|375.34|372.44|480
1648956600000|2022-04-03 03:30:00|375.83|372.93|377.13|374.23|377.26|374.36|375.82|372.92|490
1648956900000|2022-04-03 03:35:00|377.14|374.24|376.15|373.25|377.3|374.4|376.14|373.24|528
1648957200000|2022-04-03 03:40:00|376.16|373.26|375.87|372.97|376.19|373.29|375.13|372.23|461
1648957500000|2022-04-03 03:45:00|375.88|372.98|376.7|373.8|376.83|373.93|375.76|372.86|507
1648957800000|2022-04-03 03:50:00|376.71|373.81|376.59|373.69|376.79|373.89|376.48|373.58|534
1648958100000|2022-04-03 03:55:00|376.58|373.68|377.41|374.51|377.41|374.51|376.33|373.43|554
1648958400000|2022-04-03 04:00:00|377.4|374.5|377.8|374.9|378.31|375.41|377.09|374.19|581
1648958700000|2022-04-03 04:05:00|377.79|374.89|377.84|374.94|378.13|375.23|377.48|374.58|717
1648959000000|2022-04-03 04:10:00|377.82|374.92|378.5|375.6|378.54|375.64|377.82|374.92|528
1648959300000|2022-04-03 04:15:00|378.49|375.59|378.44|375.54|378.51|375.61|378.2|375.3|576
1648959600000|2022-04-03 04:20:00|378.47|375.57|378.27|375.37|378.5|375.6|378.25|375.35|566
1648959900000|2022-04-03 04:25:00|378.26|375.36|378.47|375.57|378.52|375.62|378.22|375.32|438
1648960200000|2022-04-03 04:30:00|378.46|375.56|378.63|375.73|378.71|375.81|378.37|375.47|532
1648960500000|2022-04-03 04:35:00|378.62|375.72|377.99|375.09|378.68|375.78|377.96|375.06|554
1648960800000|2022-04-03 04:40:00|378|375.1|378.76|375.86|378.8|375.9|377.97|375.07|505
1648961100000|2022-04-03 04:45:00|378.79|375.89|378.55|375.65|378.79|375.89|378.37|375.47|440
1648961400000|2022-04-03 04:50:00|378.54|375.64|379.4|376.5|379.48|376.58|378.45|375.55|511
1648961700000|2022-04-03 04:55:00|379.38|376.48|379.49|376.59|379.5|376.6|379.3|376.4|593
1648962000000|2022-04-03 05:00:00|379.48|376.58|379.64|376.74|379.64|376.74|379.42|376.52|428
1648962300000|2022-04-03 05:05:00|379.63|376.73|379.53|376.63|379.63|376.73|379.4|376.5|273
1648962600000|2022-04-03 05:10:00|379.54|376.64|379.47|376.57|379.64|376.74|379.37|376.47|476
1648962900000|2022-04-03 05:15:00|379.48|376.58|379.26|376.36|379.64|376.74|379.2|376.3|552
1648963200000|2022-04-03 05:20:00|379.24|376.34|379.2|376.3|379.32|376.42|379.01|376.11|545
1648963500000|2022-04-03 05:25:00|379.21|376.31|379.35|376.45|379.45|376.55|379.13|376.23|629
1648963800000|2022-04-03 05:30:00|379.34|376.44|379.66|376.76|379.66|376.76|379.29|376.39|604
1648964100000|2022-04-03 05:35:00|379.65|376.75|379.62|376.72|379.76|376.86|379.49|376.59|572
1648964400000|2022-04-03 05:40:00|379.61|376.71|379.67|376.77|379.71|376.81|379.46|376.56|577
1648964700000|2022-04-03 05:45:00|379.66|376.76|379.44|376.54|379.7|376.8|379.43|376.53|573
1648965000000|2022-04-03 05:50:00|379.45|376.55|379.49|376.59|379.71|376.81|379.42|376.52|396
1648965300000|2022-04-03 05:55:00|379.48|376.58|379.43|376.53|379.62|376.72|379.29|376.39|450
1648965600000|2022-04-03 06:00:00|379.44|376.54|378.39|375.49|379.52|376.62|378.39|375.49|625
1648965900000|2022-04-03 06:05:00|378.41|375.51|380.73|377.83|380.74|377.84|378.38|375.48|799
1648966200000|2022-04-03 06:10:00|380.77|377.87|379.76|376.86|380.77|377.87|379.41|376.51|704
1648966500000|2022-04-03 06:15:00|379.77|376.87|379.29|376.39|379.77|376.87|379.27|376.37|615
1648966800000|2022-04-03 06:20:00|379.32|376.42|379.55|376.65|379.58|376.68|379.19|376.29|566
1648967100000|2022-04-03 06:25:00|379.54|376.64|379.65|376.75|379.72|376.82|379.34|376.44|543
1648967400000|2022-04-03 06:30:00|379.62|376.72|379.57|376.67|379.73|376.83|379.28|376.38|594
1648967700000|2022-04-03 06:35:00|379.58|376.68|379.7|376.8|379.86|376.96|379.57|376.67|513
1648968000000|2022-04-03 06:40:00|379.69|376.79|379.64|376.74|379.83|376.93|379.48|376.58|556
1648968300000|2022-04-03 06:45:00|379.63|376.73|379.69|376.79|379.87|376.97|379.55|376.65|413
1648968600000|2022-04-03 06:50:00|379.68|376.78|379.75|376.85|379.95|377.05|379.66|376.76|367
1648968900000|2022-04-03 06:55:00|379.74|376.84|379.84|376.94|379.97|377.07|379.74|376.84|330
1648969200000|2022-04-03 07:00:00|379.83|376.93|379.62|376.72|380.15|377.25|379.55|376.65|506
1648969500000|2022-04-03 07:05:00|379.63|376.73|379.35|376.45|379.9|377|379.35|376.45|502
1648969800000|2022-04-03 07:10:00|379.34|376.44|379.55|376.65|379.58|376.68|378.99|376.09|455
1648970100000|2022-04-03 07:15:00|379.56|376.66|378.97|376.07|379.63|376.73|378.78|375.88|625
1648970400000|2022-04-03 07:20:00|378.98|376.08|378.4|375.5|379.01|376.11|378.36|375.46|640
1648970700000|2022-04-03 07:25:00|378.37|375.47|378.61|375.71|378.78|375.88|378.37|375.47|523
1648971000000|2022-04-03 07:30:00|378.59|375.69|379.66|376.76|379.84|376.94|378.58|375.68|608
1648971300000|2022-04-03 07:35:00|379.67|376.77|379.49|376.59|379.71|376.81|379.26|376.36|547
1648971600000|2022-04-03 07:40:00|379.48|376.58|379.35|376.45|379.54|376.64|379.24|376.34|586
1648971900000|2022-04-03 07:45:00|379.4|376.5|379.29|376.39|379.75|376.85|379.13|376.23|547
1648972200000|2022-04-03 07:50:00|379.3|376.4|379.26|376.36|379.48|376.58|379.06|376.16|558
1648972500000|2022-04-03 07:55:00|379.24|376.34|379.26|376.36|379.35|376.45|378.78|375.88|388
1648972800000|2022-04-03 08:00:00|379.27|376.37|379.44|376.54|379.73|376.83|379.26|376.36|486
1648973100000|2022-04-03 08:05:00|379.43|376.53|379.44|376.54|379.48|376.58|379.05|376.15|458
1648973400000|2022-04-03 08:10:00|379.45|376.55|378.89|375.99|379.49|376.59|378.86|375.96|400
1648973700000|2022-04-03 08:15:00|378.9|376|378.86|375.96|378.98|376.08|378.69|375.79|511
1648974000000|2022-04-03 08:20:00|378.85|375.95|378.63|375.73|378.88|375.98|378.58|375.68|569
1648974300000|2022-04-03 08:25:00|378.62|375.72|378.72|375.82|379.06|376.16|378.47|375.57|569
1648974600000|2022-04-03 08:30:00|378.73|375.83|378.71|375.81|378.82|375.92|378.6|375.7|557
1648974900000|2022-04-03 08:35:00|378.69|375.79|378.53|375.63|378.86|375.96|378.52|375.62|510
1648975200000|2022-04-03 08:40:00|378.54|375.64|378.45|375.55|378.62|375.72|378.42|375.52|497
1648975500000|2022-04-03 08:45:00|378.46|375.56|376.86|373.96|378.67|375.77|376.86|373.96|634
1648975800000|2022-04-03 08:50:00|376.85|373.95|376.68|373.78|377.23|374.33|376.54|373.64|600
1648976100000|2022-04-03 08:55:00|376.69|373.79|376.93|374.03|377.13|374.23|376.68|373.78|638
1648976400000|2022-04-03 09:00:00|376.94|374.04|376.15|373.25|377.44|374.54|375.8|372.9|731
1648976700000|2022-04-03 09:05:00|376.12|373.22|375.76|372.86|376.62|373.72|375.72|372.82|610
1648977000000|2022-04-03 09:10:00|375.75|372.85|375.1|372.2|375.88|372.98|374.86|371.96|650
1648977300000|2022-04-03 09:15:00|375.09|372.19|375.67|372.77|375.72|372.82|375.09|372.19|656
1648977600000|2022-04-03 09:20:00|375.69|372.79|376.02|373.12|376.13|373.23|375.46|372.56|562
1648977900000|2022-04-03 09:25:00|375.99|373.09|376.66|373.76|376.73|373.83|375.99|373.09|580
1648978200000|2022-04-03 09:30:00|376.68|373.78|376.72|373.82|376.84|373.94|376.29|373.39|526
1648978500000|2022-04-03 09:35:00|376.71|373.81|376.92|374.02|376.93|374.03|376.71|373.81|329
1648978800000|2022-04-03 09:40:00|376.91|374.01|377.04|374.14|377.18|374.28|376.66|373.76|477
1648979100000|2022-04-03 09:45:00|377.07|374.17|377.12|374.22|377.24|374.34|376.73|373.83|607
1648979400000|2022-04-03 09:50:00|377.11|374.21|376.94|374.04|377.21|374.31|376.76|373.86|451
1648979700000|2022-04-03 09:55:00|376.95|374.05|376.75|373.85|376.98|374.08|376.65|373.75|531
1648980000000|2022-04-03 10:00:00|376.76|373.86|376.65|373.75|377.08|374.18|376.63|373.73|420
1648980300000|2022-04-03 10:05:00|376.66|373.76|376.34|373.44|376.66|373.76|376.27|373.37|527
1648980600000|2022-04-03 10:10:00|376.35|373.45|376.12|373.22|376.43|373.53|375.82|372.92|472
1648980900000|2022-04-03 10:15:00|376.11|373.21|376.02|373.12|376.48|373.58|375.93|373.03|585
1648981200000|2022-04-03 10:20:00|376.03|373.13|375.97|373.07|376.17|373.27|375.79|372.89|612
1648981500000|2022-04-03 10:25:00|375.94|373.04|376.2|373.3|376.41|373.51|375.89|372.99|628
1648981800000|2022-04-03 10:30:00|376.19|373.29|376.75|373.85|377.04|374.14|376.05|373.15|561
1648982100000|2022-04-03 10:35:00|376.74|373.84|376.54|373.64|376.86|373.96|376.46|373.56|563
1648982400000|2022-04-03 10:40:00|376.55|373.65|376.63|373.73|376.87|373.97|376.24|373.34|611
1648982700000|2022-04-03 10:45:00|376.64|373.74|376.92|374.02|377.05|374.15|376.64|373.74|543
1648983000000|2022-04-03 10:50:00|376.89|373.99|376.85|373.95|377.33|374.43|376.74|373.84|343
1648983300000|2022-04-03 10:55:00|376.86|373.96|376.87|373.97|376.94|374.04|376.52|373.62|420
1648983600000|2022-04-03 11:00:00|376.88|373.98|376.67|373.77|377.06|374.16|376.61|373.71|540
1648983900000|2022-04-03 11:05:00|376.59|373.69|376.24|373.34|376.59|373.69|375.75|372.85|574
1648984200000|2022-04-03 11:10:00|376.25|373.35|376.22|373.32|376.28|373.38|375.62|372.72|588
1648984500000|2022-04-03 11:15:00|376.23|373.33|376.5|373.6|376.57|373.67|376.12|373.22|555
1648984800000|2022-04-03 11:20:00|376.51|373.61|376.69|373.79|376.69|373.79|376.24|373.34|470
1648985100000|2022-04-03 11:25:00|376.7|373.8|376.93|374.03|376.99|374.09|376.55|373.65|528
1648985400000|2022-04-03 11:30:00|376.92|374.02|377.38|374.48|377.42|374.52|376.91|374.01|585
1648985700000|2022-04-03 11:35:00|377.39|374.49|377.56|374.66|377.56|374.66|377.02|374.12|534
1648986000000|2022-04-03 11:40:00|377.55|374.65|377.97|375.07|377.97|375.07|377.51|374.61|594
1648986300000|2022-04-03 11:45:00|377.98|375.08|377.57|374.67|378.04|375.14|377.51|374.61|582
1648986600000|2022-04-03 11:50:00|377.58|374.68|377.5|374.6|377.61|374.71|377.42|374.52|487
1648986900000|2022-04-03 11:55:00|377.49|374.59|377.42|374.52|377.61|374.71|377.23|374.33|500
1648987200000|2022-04-03 12:00:00|377.41|374.51|376.57|373.67|377.45|374.55|376.56|373.66|342
1648987500000|2022-04-03 12:05:00|376.58|373.68|376.27|373.37|376.58|373.68|376.02|373.12|399
1648987800000|2022-04-03 12:10:00|376.3|373.4|377.08|374.18|377.08|374.18|376.25|373.35|431
1648988100000|2022-04-03 12:15:00|377.07|374.17|377.87|374.97|377.92|375.02|377.04|374.14|572
1648988400000|2022-04-03 12:20:00|377.93|375.03|377.75|374.85|378.07|375.17|377.47|374.57|540
1648988700000|2022-04-03 12:25:00|377.76|374.86|377.44|374.54|377.82|374.92|377.41|374.51|460
1648989000000|2022-04-03 12:30:00|377.45|374.55|377.64|374.74|377.95|375.05|377.41|374.51|514
1648989300000|2022-04-03 12:35:00|377.67|374.77|377.78|374.88|377.89|374.99|377.61|374.71|564
1648989600000|2022-04-03 12:40:00|377.7|374.8|378.14|375.24|378.21|375.31|377.62|374.72|456
1648989900000|2022-04-03 12:45:00|378.15|375.25|378.38|375.48|378.56|375.66|378.11|375.21|466
1648990200000|2022-04-03 12:50:00|378.39|375.49|378.2|375.3|378.49|375.59|378.07|375.17|336
1648990500000|2022-04-03 12:55:00|378.19|375.29|377.93|375.03|378.19|375.29|377.89|374.99|462
1648990800000|2022-04-03 13:00:00|377.94|375.04|378.07|375.17|378.31|375.41|377.93|375.03|437
1648991100000|2022-04-03 13:05:00|378.08|375.18|377.4|374.5|378.2|375.3|377.28|374.38|476
1648991400000|2022-04-03 13:10:00|377.41|374.51|377.42|374.52|377.54|374.64|377.14|374.24|568
1648991700000|2022-04-03 13:15:00|377.41|374.51|378.56|375.66|378.58|375.68|377.34|374.44|598
1648992000000|2022-04-03 13:20:00|378.6|375.7|379.25|376.35|379.26|376.36|378.44|375.54|673
1648992300000|2022-04-03 13:25:00|379.27|376.37|378.63|375.73|379.54|376.64|378.53|375.63|719
1648992600000|2022-04-03 13:30:00|378.64|375.74|378.47|375.57|378.93|376.03|378.27|375.37|643
1648992900000|2022-04-03 13:35:00|378.46|375.56|378.41|375.51|379.26|376.36|378.36|375.46|697
1648993200000|2022-04-03 13:40:00|378.42|375.52|378.53|375.63|378.85|375.95|378.35|375.45|657
1648993500000|2022-04-03 13:45:00|378.55|375.65|378.96|376.06|378.99|376.09|378.45|375.55|623
1648993800000|2022-04-03 13:50:00|378.92|376.02|378.2|375.3|379.01|376.11|377.85|374.95|686
1648994100000|2022-04-03 13:55:00|378.21|375.31|378.35|375.45|378.49|375.59|378.03|375.13|594
1648994400000|2022-04-03 14:00:00|378.34|375.44|378.12|375.22|378.84|375.94|378.08|375.18|492
1648994700000|2022-04-03 14:05:00|378.11|375.21|378.1|375.2|378.19|375.29|377.87|374.97|563
1648995000000|2022-04-03 14:10:00|378.09|375.19|378.24|375.34|378.43|375.53|378.06|375.16|555
1648995300000|2022-04-03 14:15:00|378.25|375.35|378.43|375.53|378.56|375.66|378.21|375.31|496
1648995600000|2022-04-03 14:20:00|378.4|375.5|378.55|375.65|378.57|375.67|378.39|375.49|535
1648995900000|2022-04-03 14:25:00|378.56|375.66|377.6|374.7|378.57|375.67|377.54|374.64|584
1648996200000|2022-04-03 14:30:00|377.61|374.71|377.27|374.37|377.66|374.76|377.01|374.11|653
1648996500000|2022-04-03 14:35:00|377.31|374.41|377.09|374.19|377.37|374.47|376.89|373.99|484
1648996800000|2022-04-03 14:40:00|377.1|374.2|377.31|374.41|377.34|374.44|377.1|374.2|535
1648997100000|2022-04-03 14:45:00|377.27|374.37|377.81|374.91|377.86|374.96|377.26|374.36|537
1648997400000|2022-04-03 14:50:00|377.82|374.92|377.91|375.01|378.04|375.14|377.64|374.74|543
1648997700000|2022-04-03 14:55:00|377.9|375|378.46|375.56|378.46|375.56|377.65|374.75|688
1648998000000|2022-04-03 15:00:00|378.45|375.55|379.1|376.2|379.1|376.2|378.23|375.33|765
1648998300000|2022-04-03 15:05:00|379.08|376.18|378.32|375.42|379.1|376.2|378.29|375.39|751
1648998600000|2022-04-03 15:10:00|378.31|375.41|378.12|375.22|378.39|375.49|377.84|374.94|782
1648998900000|2022-04-03 15:15:00|378.14|375.24|378.52|375.62|378.67|375.77|377.8|374.9|529
1648999200000|2022-04-03 15:20:00|378.51|375.61|378.31|375.41|378.85|375.95|378.29|375.39|481
1648999500000|2022-04-03 15:25:00|378.3|375.4|378.28|375.38|378.67|375.77|378.16|375.26|494
1648999800000|2022-04-03 15:30:00|378.27|375.37|377.81|374.91|378.39|375.49|377.78|374.88|555
1649000100000|2022-04-03 15:35:00|377.8|374.9|377.74|374.84|377.84|374.94|377.59|374.69|527
1649000400000|2022-04-03 15:40:00|377.75|374.85|377.75|374.85|378.2|375.3|377.72|374.82|567
1649000700000|2022-04-03 15:45:00|377.74|374.84|378.15|375.25|378.34|375.44|377.68|374.78|576
1649001000000|2022-04-03 15:50:00|378.16|375.26|378.26|375.36|378.52|375.62|378.14|375.24|561
1649001300000|2022-04-03 15:55:00|378.25|375.35|378.08|375.18|378.3|375.4|377.79|374.89|583
1649001600000|2022-04-03 16:00:00|378.07|375.17|378|375.1|378.15|375.25|377.43|374.53|641
1649001900000|2022-04-03 16:05:00|377.99|375.09|379.03|376.13|379.26|376.36|377.94|375.04|619
1649002200000|2022-04-03 16:10:00|379.04|376.14|379.32|376.42|379.47|376.57|379.04|376.14|553
1649002500000|2022-04-03 16:15:00|379.3|376.4|379.04|376.14|379.3|376.4|378.29|375.39|561
1649002800000|2022-04-03 16:20:00|379.06|376.16|375.83|372.93|379.06|376.16|375.81|372.91|679
1649003100000|2022-04-03 16:25:00|375.86|372.96|376.45|373.55|376.77|373.87|375.82|372.92|703
1649003400000|2022-04-03 16:30:00|376.44|373.54|376.17|373.27|376.63|373.73|375.94|373.04|655
1649003700000|2022-04-03 16:35:00|376.24|373.34|376.34|373.44|376.72|373.82|376.08|373.18|661
1649004000000|2022-04-03 16:40:00|376.33|373.43|377.68|374.78|377.84|374.94|376.23|373.33|729
1649004300000|2022-04-03 16:45:00|377.69|374.79|377.8|374.9|377.97|375.07|377.47|374.57|671
1649004600000|2022-04-03 16:50:00|377.81|374.91|378.04|375.14|378.21|375.31|377.8|374.9|688
1649004900000|2022-04-03 16:55:00|378|375.1|377.42|374.52|378.07|375.17|377.4|374.5|627
1649005200000|2022-04-03 17:00:00|377.43|374.53|377.54|374.64|377.79|374.89|377.43|374.53|578
1649005500000|2022-04-03 17:05:00|377.55|374.65|377.19|374.29|377.58|374.68|377.09|374.19|474
1649005800000|2022-04-03 17:10:00|377.17|374.27|377.11|374.21|377.26|374.36|377.05|374.15|406
1649006100000|2022-04-03 17:15:00|377.12|374.22|376.58|373.68|377.13|374.23|376.56|373.66|488
1649006400000|2022-04-03 17:20:00|376.56|373.66|376.21|373.31|376.86|373.96|376.15|373.25|623
1649006700000|2022-04-03 17:25:00|376.2|373.3|376.38|373.48|376.72|373.82|376.2|373.3|527
1649007000000|2022-04-03 17:30:00|376.4|373.5|376.02|373.12|376.86|373.96|375.9|373|515
1649007300000|2022-04-03 17:35:00|376.03|373.13|375.81|372.91|376.16|373.26|375.76|372.86|380
1649007600000|2022-04-03 17:40:00|375.84|372.94|375.77|372.87|376.04|373.14|375.62|372.72|478
1649007900000|2022-04-03 17:45:00|375.78|372.88|375.49|372.59|375.79|372.89|375.47|372.57|456
1649008200000|2022-04-03 17:50:00|375.5|372.6|375.84|372.94|375.86|372.96|375.48|372.58|538
1649008500000|2022-04-03 17:55:00|375.82|372.92|376.28|373.38|376.3|373.4|375.67|372.77|521
1649008800000|2022-04-03 18:00:00|376.29|373.39|376.28|373.38|376.32|373.42|376.17|373.27|461
1649009100000|2022-04-03 18:05:00|376.29|373.39|376|373.1|376.43|373.53|375.98|373.08|395
1649009400000|2022-04-03 18:10:00|376.01|373.11|375.89|372.99|376.06|373.16|375.81|372.91|318
1649009700000|2022-04-03 18:15:00|375.88|372.98|375.91|373.01|376.06|373.16|375.86|372.96|562
1649010000000|2022-04-03 18:20:00|375.9|373|375.94|373.04|375.94|373.04|375.81|372.91|326
1649010300000|2022-04-03 18:25:00|375.95|373.05|375.95|373.05|376.09|373.19|375.79|372.89|435
1649010600000|2022-04-03 18:30:00|375.96|373.06|375.91|373.01|376.05|373.15|375.89|372.99|337
1649010900000|2022-04-03 18:35:00|375.9|373|375.86|372.96|375.95|373.05|375.56|372.66|541
1649011200000|2022-04-03 18:40:00|375.82|372.92|375.45|372.55|375.87|372.97|375.36|372.46|582
1649011500000|2022-04-03 18:45:00|375.47|372.57|375.65|372.75|375.73|372.83|375.4|372.5|516
1649011800000|2022-04-03 18:50:00|375.66|372.76|376.8|373.9|376.81|373.91|375.63|372.73|696
1649012100000|2022-04-03 18:55:00|376.81|373.91|376.26|373.36|377.29|374.39|376.19|373.29|708
1649012400000|2022-04-03 19:00:00|376.27|373.37|376.37|373.47|376.52|373.62|375.64|372.74|746
1649012700000|2022-04-03 19:05:00|376.39|373.49|376.52|373.62|377.02|374.12|376.39|373.49|672
1649013000000|2022-04-03 19:10:00|376.51|373.61|376.53|373.63|376.67|373.77|376.33|373.43|478
1649013300000|2022-04-03 19:15:00|376.52|373.62|375.99|373.09|376.52|373.62|375.73|372.83|549
1649013600000|2022-04-03 19:20:00|375.98|373.08|376.12|373.22|376.26|373.36|375.89|372.99|558
1649013900000|2022-04-03 19:25:00|376.11|373.21|376.13|373.23|376.37|373.47|375.96|373.06|528
1649014200000|2022-04-03 19:30:00|376.14|373.24|376.19|373.29|376.47|373.57|376.06|373.16|567
1649014500000|2022-04-03 19:35:00|376.17|373.27|375.94|373.04|376.33|373.43|375.8|372.9|644
1649014800000|2022-04-03 19:40:00|375.93|373.03|375.98|373.08|376.08|373.18|375.71|372.81|613
1649015100000|2022-04-03 19:45:00|376|373.1|377.34|372.44|377.67|373.31|375.94|372.07|702
1649015400000|2022-04-03 19:50:00|377.33|372.43|377.49|372.59|377.65|372.75|377.24|372.34|698
1649015700000|2022-04-03 19:55:00|377.48|372.58|376.91|372.01|377.56|372.66|376.9|372|613
1649016000000|2022-04-03 20:00:00|376.92|372.02|376.9|372|377.25|372.35|376.85|371.95|650
1649016300000|2022-04-03 20:05:00|376.87|371.97|376.97|372.07|377.06|372.16|376.81|371.91|534
1649016600000|2022-04-03 20:10:00|376.93|372.03|377.25|372.35|377.28|372.38|376.79|371.89|492
1649016900000|2022-04-03 20:15:00|377.27|372.37|377.3|372.4|377.35|372.45|377.21|372.31|516
1649017200000|2022-04-03 20:20:00|377.31|372.41|377.14|372.24|377.36|372.46|377.09|372.19|503
1649017500000|2022-04-03 20:25:00|377.15|372.25|377.57|372.67|377.63|372.73|377.15|372.25|579
1649017800000|2022-04-03 20:30:00|377.58|372.68|377.53|372.63|377.62|372.72|377.25|372.35|534
1649018100000|2022-04-03 20:35:00|377.54|372.64|377.61|372.71|377.72|372.82|377.43|372.53|489
1649018400000|2022-04-03 20:40:00|377.6|372.7|377.66|372.76|377.88|372.98|377.6|372.7|431
1649018700000|2022-04-03 20:45:00|377.62|372.72|377.53|372.63|377.85|372.95|377.45|372.55|442
1649019000000|2022-04-03 20:50:00|377.5|372.6|377.4|372.5|377.59|372.69|377.36|372.46|473
1649019300000|2022-04-03 20:55:00|377.39|372.49|377.42|372.52|377.51|372.61|377.35|372.45|515
1649019600000|2022-04-03 21:00:00|377.37|372.47|376.88|373.98|377.89|374.03|376.7|372.47|565
1649019900000|2022-04-03 21:05:00|376.89|373.99|377.31|374.41|377.35|374.45|376.82|373.92|627
1649020200000|2022-04-03 21:10:00|377.32|374.42|377.51|374.61|377.67|374.77|377.15|374.25|574
1649020500000|2022-04-03 21:15:00|377.53|374.63|377.61|374.71|377.71|374.81|377.36|374.46|569
1649020800000|2022-04-03 21:20:00|377.6|374.7|377.96|375.06|377.98|375.08|377.6|374.7|154
1649021100000|2022-04-03 21:25:00|377.97|375.07|378.04|375.14|378.18|375.28|377.9|375|208
1649021400000|2022-04-03 21:30:00|378.02|375.12|377.54|374.64|378.14|375.24|377.54|374.64|300
1649021700000|2022-04-03 21:35:00|377.55|374.65|378.08|375.18|378.1|375.2|377.46|374.56|315
1649022000000|2022-04-03 21:40:00|378.07|375.17|377.92|375.02|378.11|375.21|377.81|374.91|279
1649022300000|2022-04-03 21:45:00|377.91|375.01|377.87|374.97|377.99|375.09|377.66|374.76|374
1649022600000|2022-04-03 21:50:00|377.86|374.96|377.98|375.08|378.05|375.15|377.77|374.87|346
1649022900000|2022-04-03 21:55:00|378|375.1|378.46|375.56|378.46|375.56|377.87|374.97|322
1649023200000|2022-04-03 22:00:00|378.51|375.61|379.52|376.62|380.23|377.33|378.32|375.42|560
1649023500000|2022-04-03 22:05:00|379.48|376.58|380.02|377.12|380.09|377.19|379.48|376.58|522
1649023800000|2022-04-03 22:10:00|380.01|377.11|380.13|377.23|380.16|377.26|379.76|376.86|257
1649024100000|2022-04-03 22:15:00|380.12|377.22|380.95|378.05|380.95|378.05|380.07|377.17|237
1649024400000|2022-04-03 22:20:00|380.96|378.06|381.94|379.04|381.98|379.08|380.76|377.86|441
1649024700000|2022-04-03 22:25:00|381.95|379.05|382|379.1|382.09|379.19|381.64|378.74|429
1649025000000|2022-04-03 22:30:00|382.01|379.11|381.78|378.88|382.1|379.2|381.09|378.19|448
1649025300000|2022-04-03 22:35:00|381.82|378.92|382.08|379.18|382.08|379.18|381.72|378.82|341
1649025600000|2022-04-03 22:40:00|382.07|379.17|382.27|379.37|382.72|379.82|381.97|379.07|619
1649025900000|2022-04-03 22:45:00|382.28|379.38|381.16|378.26|382.68|379.78|380.58|377.68|758
1649026200000|2022-04-03 22:50:00|381.12|378.22|381.11|378.21|381.7|378.8|380.97|378.07|779
1649026500000|2022-04-03 22:55:00|381.08|378.18|380.05|377.15|381.18|378.28|379.59|376.69|814
1649026800000|2022-04-03 23:00:00|380.04|377.14|378.74|375.84|380.15|377.25|378.35|375.45|866
1649027100000|2022-04-03 23:05:00|378.75|375.85|378.91|376.01|379.1|376.2|378.17|375.27|731
1649027400000|2022-04-03 23:10:00|378.85|375.95|380.3|377.4|380.79|377.89|378.85|375.95|717
1649027700000|2022-04-03 23:15:00|380.29|377.39|380.44|377.54|380.64|377.74|379.51|376.61|645
1649028000000|2022-04-03 23:20:00|380.42|377.52|380.65|377.75|380.8|377.9|380.2|377.3|586
1649028300000|2022-04-03 23:25:00|380.71|377.81|381.22|378.32|381.31|378.41|380.7|377.8|622
1649028600000|2022-04-03 23:30:00|381.18|378.28|380.53|377.63|381.48|378.58|380.37|377.47|672
1649028900000|2022-04-03 23:35:00|380.52|377.62|380.68|377.78|380.7|377.8|379.75|376.85|738
1649029200000|2022-04-03 23:40:00|380.69|377.79|380.43|377.53|380.73|377.83|380.38|377.48|640
1649029500000|2022-04-03 23:45:00|380.37|377.47|379.55|376.65|380.77|377.87|379.35|376.45|693
1649029800000|2022-04-03 23:50:00|379.47|376.57|380.33|377.43|380.36|377.46|379.46|376.56|549
1649030100000|2022-04-03 23:55:00|380.32|377.42|380.21|377.31|380.56|377.66|380.03|377.13|573
1649030400000|2022-04-04 00:00:00|380.22|377.32|378.53|375.63|380.46|377.56|378.34|375.44|805
1649030700000|2022-04-04 00:05:00|378.54|375.64|378.74|375.84|378.87|375.97|378.24|375.34|788
1649031000000|2022-04-04 00:10:00|378.75|375.85|378.18|375.28|379|376.1|377.9|375|691
1649031300000|2022-04-04 00:15:00|378.19|375.29|378.5|375.6|378.7|375.8|377.94|375.04|718
1649031600000|2022-04-04 00:20:00|378.47|375.57|378.31|375.41|378.61|375.71|378.16|375.26|720
1649031900000|2022-04-04 00:25:00|378.3|375.4|376.03|373.13|378.37|375.47|373.78|370.88|804
1649032200000|2022-04-04 00:30:00|376.02|373.12|376.24|373.34|376.79|373.89|375.57|372.67|767
1649032500000|2022-04-04 00:35:00|376.2|373.3|376.67|373.77|376.81|373.91|375.65|372.75|753
1649032800000|2022-04-04 00:40:00|376.66|373.76|375.95|373.05|376.93|374.03|375.82|372.92|680
1649033100000|2022-04-04 00:45:00|375.94|373.04|375.42|372.52|376.52|373.62|375.41|372.51|765
1649033400000|2022-04-04 00:50:00|375.41|372.51|376.22|373.32|376.34|373.44|374.85|371.95|798
1649033700000|2022-04-04 00:55:00|376.19|373.29|374.85|371.95|376.3|373.4|374.5|371.6|760
1649034000000|2022-04-04 01:00:00|374.87|371.97|374.93|372.03|375.29|372.39|374.48|371.58|750
1649034300000|2022-04-04 01:05:00|374.92|372.02|375.75|372.85|375.78|372.88|374.29|371.39|811
1649034600000|2022-04-04 01:10:00|375.76|372.86|375.92|373.02|375.99|373.09|375.67|372.77|715
1649034900000|2022-04-04 01:15:00|375.93|373.03|375.46|372.56|376.22|373.32|375.34|372.44|696
1649035200000|2022-04-04 01:20:00|375.45|372.55|374.88|371.98|375.49|372.59|374.7|371.8|712
1649035500000|2022-04-04 01:25:00|374.86|371.96|374.71|371.81|374.95|372.05|374.38|371.48|710
1649035800000|2022-04-04 01:30:00|374.72|371.82|375.03|372.13|375.07|372.17|374.29|371.39|669
1649036100000|2022-04-04 01:35:00|375.13|372.23|375.17|372.27|375.29|372.39|374.92|372.02|538
1649036400000|2022-04-04 01:40:00|375.19|372.29|374.54|371.64|375.27|372.37|373.93|371.03|665
1649036700000|2022-04-04 01:45:00|374.55|371.65|374.83|371.93|374.85|371.95|374.41|371.51|635
1649037000000|2022-04-04 01:50:00|374.8|371.9|375.15|372.25|375.28|372.38|374.78|371.88|648
1649037300000|2022-04-04 01:55:00|375.14|372.24|375.36|372.46|375.91|373.01|375.1|372.2|591
1649037600000|2022-04-04 02:00:00|375.34|372.44|375.77|372.87|375.77|372.87|374.12|371.22|618
1649037900000|2022-04-04 02:05:00|375.76|372.86|375.02|372.12|375.98|373.08|374.9|372|534
1649038200000|2022-04-04 02:10:00|375.01|372.11|375.98|373.08|376|373.1|374.86|371.96|566
1649038500000|2022-04-04 02:15:00|375.97|373.07|376.32|373.42|376.38|373.48|375.68|372.78|588
1649038800000|2022-04-04 02:20:00|376.33|373.43|377.2|374.3|377.23|374.33|376.24|373.34|490
1649039100000|2022-04-04 02:25:00|377.21|374.31|377.58|374.68|377.69|374.79|377.2|374.3|459
1649039400000|2022-04-04 02:30:00|377.57|374.67|377.36|374.46|377.66|374.76|377.07|374.17|524
1649039700000|2022-04-04 02:35:00|377.35|374.45|377.08|374.18|377.39|374.49|376.87|373.97|487
1649040000000|2022-04-04 02:40:00|377.07|374.17|379|376.1|379.13|376.23|376.93|374.03|567
1649040300000|2022-04-04 02:45:00|378.96|376.06|379.15|376.25|379.2|376.3|378.4|375.5|654
1649040600000|2022-04-04 02:50:00|379.16|376.26|379.38|376.48|379.39|376.49|378.93|376.03|485
1649040900000|2022-04-04 02:55:00|379.36|376.46|379.49|376.59|379.62|376.72|379|376.1|504
1649041200000|2022-04-04 03:00:00|379.47|376.57|379.73|376.83|379.79|376.89|379.43|376.53|371
1649041500000|2022-04-04 03:05:00|379.72|376.82|379.96|377.06|380.05|377.15|379.66|376.76|378
1649041800000|2022-04-04 03:10:00|379.97|377.07|380.3|377.4|380.71|377.81|379.88|376.98|474
1649042100000|2022-04-04 03:15:00|380.36|377.46|379.9|377|380.43|377.53|379.8|376.9|616
1649042400000|2022-04-04 03:20:00|379.93|377.03|380.23|377.33|380.24|377.34|379.91|377.01|547
1649042700000|2022-04-04 03:25:00|380.25|377.35|380.84|377.94|380.84|377.94|380.15|377.25|524
1649043000000|2022-04-04 03:30:00|380.82|377.92|380.91|378.01|380.99|378.09|380.57|377.67|461
1649043300000|2022-04-04 03:35:00|380.92|378.02|378.9|376|381.01|378.11|378.54|375.64|498
1649043600000|2022-04-04 03:40:00|378.91|376.01|378.39|375.49|379.06|376.16|378.2|375.3|610
1649043900000|2022-04-04 03:45:00|378.36|375.46|377.98|375.08|378.48|375.58|377.97|375.07|443
1649044200000|2022-04-04 03:50:00|377.97|375.07|377.83|374.93|378.16|375.26|377.64|374.74|452
1649044500000|2022-04-04 03:55:00|377.84|374.94|377.43|374.53|377.88|374.98|377.35|374.45|444
1649044800000|2022-04-04 04:00:00|377.44|374.54|376.85|373.95|377.67|374.77|376.32|373.42|621
1649045100000|2022-04-04 04:05:00|376.87|373.97|376.15|373.25|377.22|374.32|375.88|372.98|649
1649045400000|2022-04-04 04:10:00|376.14|373.24|376.76|373.86|376.84|373.94|375.81|372.91|610
1649045700000|2022-04-04 04:15:00|376.79|373.89|376.62|373.72|377.01|374.11|376.5|373.6|648
1649046000000|2022-04-04 04:20:00|376.63|373.73|377.33|374.43|377.43|374.53|376.61|373.71|569
1649046300000|2022-04-04 04:25:00|377.28|374.38|377.15|374.25|377.31|374.41|376.77|373.87|629
1649046600000|2022-04-04 04:30:00|377.13|374.23|377.1|374.2|377.23|374.33|376.63|373.73|466
1649046900000|2022-04-04 04:35:00|377.09|374.19|377.13|374.23|377.18|374.28|376.68|373.78|401
1649047200000|2022-04-04 04:40:00|377.14|374.24|377.25|374.35|377.28|374.38|376.88|373.98|438
1649047500000|2022-04-04 04:45:00|377.27|374.37|377.04|374.14|377.35|374.45|377.02|374.12|465
1649047800000|2022-04-04 04:50:00|377.01|374.11|376.8|373.9|377.05|374.15|376.53|373.63|488
1649048100000|2022-04-04 04:55:00|376.78|373.88|375.77|372.87|376.8|373.9|375.59|372.69|605
1649048400000|2022-04-04 05:00:00|375.78|372.88|375.24|372.34|375.8|372.9|375.15|372.25|377
1649048700000|2022-04-04 05:05:00|375.3|372.4|375.31|372.41|375.48|372.58|375.2|372.3|395
1649049000000|2022-04-04 05:10:00|375.32|372.42|376.22|373.32|376.25|373.35|375.26|372.36|446
1649049300000|2022-04-04 05:15:00|376.21|373.31|376.01|373.11|376.3|373.4|375.74|372.84|659
1649049600000|2022-04-04 05:20:00|376.02|373.12|375.95|373.05|376.14|373.24|375.72|372.82|586
1649049900000|2022-04-04 05:25:00|375.96|373.06|376.04|373.14|376.2|373.3|375.71|372.81|570
1649050200000|2022-04-04 05:30:00|376.05|373.15|376.45|373.55|376.53|373.63|375.91|373.01|579
1649050500000|2022-04-04 05:35:00|376.46|373.56|376.52|373.62|376.53|373.63|376.31|373.41|522
1649050800000|2022-04-04 05:40:00|376.53|373.63|376.81|373.91|376.87|373.97|376.42|373.52|609
1649051100000|2022-04-04 05:45:00|376.77|373.87|377.02|374.12|377.1|374.2|376.56|373.66|507
1649051400000|2022-04-04 05:50:00|377.01|374.11|377.53|374.63|377.58|374.68|377|374.1|578
1649051700000|2022-04-04 05:55:00|377.54|374.64|377.76|374.86|377.81|374.91|377.51|374.61|556
1649052000000|2022-04-04 06:00:00|377.69|374.79|377.85|374.95|377.95|375.05|377.61|374.71|466
1649052300000|2022-04-04 06:05:00|377.83|374.93|377.57|374.67|377.87|374.97|377.42|374.52|554
1649052600000|2022-04-04 06:10:00|377.58|374.68|377.31|374.41|377.58|374.68|377.26|374.36|560
1649052900000|2022-04-04 06:15:00|377.3|374.4|377.27|374.37|377.44|374.54|377.16|374.26|573
1649053200000|2022-04-04 06:20:00|377.26|374.36|377.48|374.58|377.52|374.62|377.22|374.32|610
1649053500000|2022-04-04 06:25:00|377.5|374.6|377.55|374.65|377.74|374.84|377.44|374.54|649
1649053800000|2022-04-04 06:30:00|377.56|374.66|377.65|374.75|377.71|374.81|377.43|374.53|580
1649054100000|2022-04-04 06:35:00|377.64|374.74|377.63|374.73|377.75|374.85|377.5|374.6|590
1649054400000|2022-04-04 06:40:00|377.62|374.72|378.77|375.87|380.11|377.21|377.28|374.38|769
1649054700000|2022-04-04 06:45:00|378.78|375.88|378.54|375.64|379.15|376.25|378.52|375.62|684
1649055000000|2022-04-04 06:50:00|378.55|375.65|378.73|375.83|378.78|375.88|378.49|375.59|567
1649055300000|2022-04-04 06:55:00|378.77|375.87|379.12|376.22|379.29|376.39|378.73|375.83|590
1649055600000|2022-04-04 07:00:00|379.13|376.23|379.22|376.32|379.35|376.45|379.01|376.11|285
1649055900000|2022-04-04 07:05:00|379.21|376.31|378.42|375.52|379.22|376.32|377.66|374.76|649
1649056200000|2022-04-04 07:10:00|378.43|375.53|377.7|374.8|378.47|375.57|377.58|374.68|673
1649056500000|2022-04-04 07:15:00|377.71|374.81|377.6|374.7|377.94|375.04|377.45|374.55|586
1649056800000|2022-04-04 07:20:00|377.56|374.66|378.03|375.13|378.03|375.13|377.49|374.59|588
1649057100000|2022-04-04 07:25:00|378.02|375.12|378.03|375.13|378.08|375.18|377.83|374.93|542
1649057400000|2022-04-04 07:30:00|378.04|375.14|377.54|374.64|378.26|375.36|377.52|374.62|621
1649057700000|2022-04-04 07:35:00|377.53|374.63|378.33|375.43|378.51|375.61|377.52|374.62|561
1649058000000|2022-04-04 07:40:00|378.32|375.42|379.25|376.35|379.43|376.53|378.3|375.4|641
1649058300000|2022-04-04 07:45:00|379.26|376.36|379.26|376.36|379.53|376.63|378.55|375.65|686
1649058600000|2022-04-04 07:50:00|379.25|376.35|378.81|375.91|379.28|376.38|378.71|375.81|594
1649058900000|2022-04-04 07:55:00|378.79|375.89|378.73|375.83|378.87|375.97|378.25|375.35|613
1649059200000|2022-04-04 08:00:00|378.74|375.84|377.68|374.78|378.9|376|376.87|373.97|751
1649059500000|2022-04-04 08:05:00|377.74|374.84|377.5|374.6|377.9|375|377.18|374.28|722
1649059800000|2022-04-04 08:10:00|377.49|374.59|377.69|374.79|378.17|375.27|377.48|374.58|566
1649060100000|2022-04-04 08:15:00|377.67|374.77|377.41|374.51|378.13|375.23|377.29|374.39|684
1649060400000|2022-04-04 08:20:00|377.46|374.56|377.77|374.87|377.95|375.05|377.37|374.47|663
1649060700000|2022-04-04 08:25:00|377.78|374.88|377.75|374.85|378.15|375.25|377.64|374.74|636
1649061000000|2022-04-04 08:30:00|377.79|374.89|377.93|375.03|378.39|375.49|377.48|374.58|633
1649061300000|2022-04-04 08:35:00|377.91|375.01|377.2|374.3|378.05|375.15|377.16|374.26|616
1649061600000|2022-04-04 08:40:00|377.21|374.31|376.27|373.37|377.33|374.43|376.17|373.27|606
1649061900000|2022-04-04 08:45:00|376.28|373.38|376.1|373.2|376.67|373.77|375.76|372.86|735
1649062200000|2022-04-04 08:50:00|376.11|373.21|376.82|373.92|377.11|374.21|375.79|372.89|799
1649062500000|2022-04-04 08:55:00|376.81|373.91|376.88|373.98|377.19|374.29|376.65|373.75|682
1649062800000|2022-04-04 09:00:00|376.89|373.99|376.24|373.34|376.95|374.05|376.21|373.31|589
1649063100000|2022-04-04 09:05:00|376.23|373.33|375.54|372.64|376.23|373.33|375.36|372.46|764
1649063400000|2022-04-04 09:10:00|375.53|372.63|376.01|373.11|376.06|373.16|375.41|372.51|658
1649063700000|2022-04-04 09:15:00|376.02|373.12|375.81|372.91|376.08|373.18|375.47|372.57|722
1649064000000|2022-04-04 09:20:00|375.8|372.9|375.83|372.93|375.93|373.03|375.44|372.54|590
1649064300000|2022-04-04 09:25:00|375.82|372.92|375.69|372.79|375.86|372.96|375.37|372.47|686
1649064600000|2022-04-04 09:30:00|375.68|372.78|376|373.1|376.32|373.42|375.57|372.67|705
1649064900000|2022-04-04 09:35:00|376.01|373.11|376.14|373.24|376.35|373.45|375.92|373.02|723
1649065200000|2022-04-04 09:40:00|376.15|373.25|376.01|373.11|376.41|373.51|375.97|373.07|631
1649065500000|2022-04-04 09:45:00|375.96|373.06|375.73|372.83|376.01|373.11|375.62|372.72|697
1649065800000|2022-04-04 09:50:00|375.72|372.82|375.44|372.54|376.29|373.39|375.3|372.4|783
1649066100000|2022-04-04 09:55:00|375.42|372.52|375.25|372.35|375.9|373|375.22|372.32|764
1649066400000|2022-04-04 10:00:00|375.22|372.32|373.8|370.9|375.33|372.43|373.3|370.4|698
1649066700000|2022-04-04 10:05:00|373.81|370.91|372.66|369.76|373.85|370.95|372.51|369.61|700
1649067000000|2022-04-04 10:10:00|372.62|369.72|373.3|370.4|373.44|370.54|372.57|369.67|594
1649067300000|2022-04-04 10:15:00|373.31|370.41|374.38|371.48|374.48|371.58|373.3|370.4|632
1649067600000|2022-04-04 10:20:00|374.39|371.49|374.45|371.55|374.53|371.63|374.29|371.39|668
1649067900000|2022-04-04 10:25:00|374.44|371.54|373.71|370.81|374.46|371.56|373.34|370.44|602
1649068200000|2022-04-04 10:30:00|373.69|370.79|372.87|369.97|373.72|370.82|372.78|369.88|521
1649068500000|2022-04-04 10:35:00|372.86|369.96|372.02|369.12|372.91|370.01|371.92|369.02|736
1649068800000|2022-04-04 10:40:00|372.01|369.11|371.7|368.8|372.22|369.32|371.1|368.2|765
1649069100000|2022-04-04 10:45:00|371.69|368.79|373.27|370.37|373.57|370.67|371.47|368.57|789
1649069400000|2022-04-04 10:50:00|373.29|370.39|373.26|370.36|373.43|370.53|372.61|369.71|703
1649069700000|2022-04-04 10:55:00|373.29|370.39|373.18|370.28|373.56|370.66|372.7|369.8|708
1649070000000|2022-04-04 11:00:00|373.17|370.27|374.32|371.42|374.36|371.46|372.74|369.84|730
1649070300000|2022-04-04 11:05:00|374.29|371.39|375.23|372.33|375.29|372.39|374.18|371.28|704
1649070600000|2022-04-04 11:10:00|375.21|372.31|375.61|372.71|375.66|372.76|375.05|372.15|576
1649070900000|2022-04-04 11:15:00|375.62|372.72|375.33|372.43|375.77|372.87|375.18|372.28|716
1649071200000|2022-04-04 11:20:00|375.34|372.44|374.98|372.08|375.42|372.52|374.6|371.7|584
1649071500000|2022-04-04 11:25:00|374.99|372.09|375.38|372.48|375.47|372.57|374.71|371.81|607
1649071800000|2022-04-04 11:30:00|375.36|372.46|375.16|372.26|375.43|372.53|375.05|372.15|675
1649072100000|2022-04-04 11:35:00|375.17|372.27|375.74|372.84|376.16|373.26|375.04|372.14|684
1649072400000|2022-04-04 11:40:00|375.73|372.83|376.16|373.26|376.4|373.5|375.73|372.83|667
1649072700000|2022-04-04 11:45:00|376.14|373.24|376.11|373.21|376.42|373.52|375.8|372.9|684
1649073000000|2022-04-04 11:50:00|376.12|373.22|376.67|373.77|376.69|373.79|376.09|373.19|661
1649073300000|2022-04-04 11:55:00|376.66|373.76|376.55|373.65|376.74|373.84|376.36|373.46|646
1649073600000|2022-04-04 12:00:00|376.52|373.62|376.14|373.24|376.6|373.7|376.1|373.2|651
1649073900000|2022-04-04 12:05:00|376.12|373.22|377.5|374.6|377.56|374.66|375.95|373.05|697
1649074200000|2022-04-04 12:10:00|377.54|374.64|377.98|375.08|378.12|375.22|377.48|374.58|756
1649074500000|2022-04-04 12:15:00|378.01|375.11|377.69|374.79|378.1|375.2|377.61|374.71|629
1649074800000|2022-04-04 12:20:00|377.68|374.78|377.98|375.08|378.14|375.24|377.41|374.51|673
1649075100000|2022-04-04 12:25:00|377.99|375.09|377.55|374.65|378.04|375.14|377.27|374.37|710
1649075400000|2022-04-04 12:30:00|377.56|374.66|375.95|373.05|377.58|374.68|375.95|373.05|680
1649075700000|2022-04-04 12:35:00|375.97|373.07|375.98|373.08|376.61|373.71|375.88|372.98|721
1649076000000|2022-04-04 12:40:00|375.96|373.06|375.4|372.5|376.35|373.45|375.27|372.37|760
1649076300000|2022-04-04 12:45:00|375.39|372.49|374.34|371.44|375.4|372.5|374.24|371.34|749
1649076600000|2022-04-04 12:50:00|374.4|371.5|374.59|371.69|375.11|372.21|374.26|371.36|771
1649076900000|2022-04-04 12:55:00|374.56|371.66|375.69|372.79|375.72|372.82|374.49|371.59|690
1649077200000|2022-04-04 13:00:00|375.57|372.67|375.5|372.6|376.32|373.42|375.5|372.6|660
1649077500000|2022-04-04 13:05:00|375.49|372.59|375.64|372.74|375.7|372.8|374.64|371.74|633
1649077800000|2022-04-04 13:10:00|375.65|372.75|375.34|372.44|376.07|373.17|375.1|372.2|605
1649078100000|2022-04-04 13:15:00|375.32|372.42|377.23|374.33|377.39|374.49|375.32|372.42|735
1649078400000|2022-04-04 13:20:00|377.24|374.34|377.87|374.97|378.08|375.18|376.99|374.09|658
1649078700000|2022-04-04 13:25:00|377.85|374.95|377.2|374.3|377.93|375.03|377.05|374.15|613
1649079000000|2022-04-04 13:30:00|377.19|374.29|376.16|373.26|377.61|374.71|375.47|372.57|889
1649079300000|2022-04-04 13:35:00|376.15|373.25|378.39|375.49|379.11|376.21|376|373.1|891
1649079600000|2022-04-04 13:40:00|378.41|375.51|379.04|376.14|379.73|376.83|378.36|375.46|769
1649079900000|2022-04-04 13:45:00|379.09|376.19|378.98|376.08|379.53|376.63|378.12|375.22|825
1649080200000|2022-04-04 13:50:00|378.95|376.05|379.06|376.16|379.82|376.92|378.82|375.92|858
1649080500000|2022-04-04 13:55:00|379.08|376.18|379.15|376.25|379.81|376.91|379.08|376.18|787
1649080800000|2022-04-04 14:00:00|379.14|376.24|379.9|377|380|377.1|378.62|375.72|776
1649081100000|2022-04-04 14:05:00|379.92|377.02|379.81|376.91|380.01|377.11|379.66|376.76|710
1649081400000|2022-04-04 14:10:00|379.8|376.9|378.98|376.08|380.25|377.35|378.68|375.78|827
1649081700000|2022-04-04 14:15:00|378.96|376.06|377.68|374.78|378.96|376.06|377.07|374.17|844
1649082000000|2022-04-04 14:20:00|377.67|374.77|377.53|374.63|377.93|375.03|377.23|374.33|810
1649082300000|2022-04-04 14:25:00|377.52|374.62|378.05|375.15|378.13|375.23|377.15|374.25|790
1649082600000|2022-04-04 14:30:00|378.06|375.16|378.37|375.47|379.87|376.97|377.82|374.92|818
1649082900000|2022-04-04 14:35:00|378.36|375.46|379.07|376.17|379.65|376.75|377.47|374.57|803
1649083200000|2022-04-04 14:40:00|379.05|376.15|378.77|375.87|380.18|377.28|378.7|375.8|862
1649083500000|2022-04-04 14:45:00|378.75|375.85|379.28|376.38|379.81|376.91|378.75|375.85|884
1649083800000|2022-04-04 14:50:00|379.24|376.34|378.78|375.88|380.22|377.32|378.78|375.88|895
1649084100000|2022-04-04 14:55:00|378.77|375.87|378.43|375.53|379.21|376.31|378.22|375.32|869
1649084400000|2022-04-04 15:00:00|378.44|375.54|376.58|373.68|379.49|376.59|376.19|373.29|902
1649084700000|2022-04-04 15:05:00|376.59|373.69|375.83|372.93|377.33|374.43|374.37|371.47|942
1649085000000|2022-04-04 15:10:00|375.93|373.03|375.76|372.86|376.39|373.49|374.42|371.52|927
1649085300000|2022-04-04 15:15:00|375.74|372.84|375.13|372.23|376.35|373.45|374.76|371.86|918
1649085600000|2022-04-04 15:20:00|375.12|372.22|375.7|372.8|376.22|373.32|374.97|372.07|854
1649085900000|2022-04-04 15:25:00|375.66|372.76|375.92|373.02|376.36|373.46|375.34|372.44|799
1649086200000|2022-04-04 15:30:00|375.86|372.96|375.69|372.79|376.28|373.38|375.25|372.35|767
1649086500000|2022-04-04 15:35:00|375.68|372.78|374.46|371.56|375.86|372.96|373.88|370.98|781
1649086800000|2022-04-04 15:40:00|374.47|371.57|373.66|370.76|375.36|372.46|373.46|370.56|737
1649087100000|2022-04-04 15:45:00|373.68|370.78|374.65|371.75|374.89|371.99|373.45|370.55|717
1649087400000|2022-04-04 15:50:00|374.64|371.74|374.84|371.94|375.17|372.27|374.52|371.62|766
1649087700000|2022-04-04 15:55:00|374.85|371.95|373.42|370.52|374.86|371.96|372.99|370.09|787
1649088000000|2022-04-04 16:00:00|373.47|370.57|372.6|369.7|373.52|370.62|372.29|369.39|862
1649088300000|2022-04-04 16:05:00|372.62|369.72|373.58|370.68|373.73|370.83|372.24|369.34|717
1649088600000|2022-04-04 16:10:00|373.56|370.66|375.18|372.28|375.2|372.3|373.54|370.64|749
1649088900000|2022-04-04 16:15:00|375.19|372.29|375.21|372.31|375.71|372.81|374.68|371.78|815
1649089200000|2022-04-04 16:20:00|375.2|372.3|374.61|371.71|375.35|372.45|374.23|371.33|721
1649089500000|2022-04-04 16:25:00|374.6|371.7|374.31|371.41|374.76|371.86|374.05|371.15|727
1649089800000|2022-04-04 16:30:00|374.32|371.42|374.48|371.58|374.91|372.01|374.23|371.33|685
1649090100000|2022-04-04 16:35:00|374.51|371.61|373.47|370.57|374.54|371.64|372.96|370.06|773
1649090400000|2022-04-04 16:40:00|373.5|370.6|372.88|369.98|373.83|370.93|372.67|369.77|813
1649090700000|2022-04-04 16:45:00|372.87|369.97|373.75|370.85|373.82|370.92|372.76|369.86|771
1649091000000|2022-04-04 16:50:00|373.74|370.84|373.57|370.67|373.91|371.01|373.26|370.36|772
1649091300000|2022-04-04 16:55:00|373.58|370.68|373.06|370.16|373.59|370.69|373.05|370.15|742
1649091600000|2022-04-04 17:00:00|373.07|370.17|372.95|370.05|373.93|371.03|372.95|370.05|760
1649091900000|2022-04-04 17:05:00|372.94|370.04|372.95|370.05|373.55|370.65|372.73|369.83|743
1649092200000|2022-04-04 17:10:00|372.96|370.06|373.41|370.51|373.47|370.57|372.78|369.88|606
1649092500000|2022-04-04 17:15:00|373.39|370.49|373.51|370.61|373.6|370.7|372.88|369.98|688
1649092800000|2022-04-04 17:20:00|373.52|370.62|373.35|370.45|373.71|370.81|373.3|370.4|743
1649093100000|2022-04-04 17:25:00|373.37|370.47|373.27|370.37|373.51|370.61|372.81|369.91|666
1649093400000|2022-04-04 17:30:00|373.26|370.36|372.65|369.75|373.36|370.46|372.61|369.71|686
1649093700000|2022-04-04 17:35:00|372.67|369.77|371.26|368.36|372.72|369.82|371.19|368.29|756
1649094000000|2022-04-04 17:40:00|371.27|368.37|367.58|364.68|371.35|368.45|365.7|362.8|911
1649094300000|2022-04-04 17:45:00|367.57|364.67|367.72|364.82|369.01|366.11|367.43|364.53|900
1649094600000|2022-04-04 17:50:00|367.7|364.8|368.39|365.49|368.39|365.49|365.86|362.96|866
1649094900000|2022-04-04 17:55:00|368.4|365.5|368.24|365.34|368.98|366.08|368.05|365.15|768
1649095200000|2022-04-04 18:00:00|368.28|365.38|367.27|364.37|368.28|365.38|366.09|363.19|826
1649095500000|2022-04-04 18:05:00|367.25|364.35|365.13|362.23|367.28|364.38|364.39|361.49|843
1649095800000|2022-04-04 18:10:00|365.14|362.24|366.72|363.82|366.83|363.93|364.7|361.8|835
1649096100000|2022-04-04 18:15:00|366.68|363.78|367.45|364.55|367.6|364.7|366.15|363.25|842
1649096400000|2022-04-04 18:20:00|367.42|364.52|367.99|365.09|368.5|365.6|367.08|364.18|872
1649096700000|2022-04-04 18:25:00|367.97|365.07|367.28|364.38|368.13|365.23|367.24|364.34|803
1649097000000|2022-04-04 18:30:00|367.26|364.36|368.39|365.49|368.44|365.54|366.79|363.89|745
1649097300000|2022-04-04 18:35:00|368.4|365.5|368.7|365.8|369.08|366.18|367.96|365.06|701
1649097600000|2022-04-04 18:40:00|368.69|365.79|369.61|366.71|369.96|367.06|368.3|365.4|806
1649097900000|2022-04-04 18:45:00|369.6|366.7|370.03|367.13|370.24|367.34|369.56|366.66|744
1649098200000|2022-04-04 18:50:00|370.06|367.16|370.19|367.29|370.41|367.51|369.94|367.04|781
1649098500000|2022-04-04 18:55:00|370.21|367.31|370.04|367.14|370.52|367.62|370.03|367.13|766
1649098800000|2022-04-04 19:00:00|370.08|367.18|370.84|367.94|370.86|367.96|370.08|367.18|801
1649099100000|2022-04-04 19:05:00|370.8|367.9|371.16|368.26|371.34|368.44|370.77|367.87|582
1649099400000|2022-04-04 19:10:00|371.15|368.25|370.9|368|371.33|368.43|370.6|367.7|756
1649099700000|2022-04-04 19:15:00|370.89|367.99|370.77|367.87|371.22|368.32|370.39|367.49|748
1649100000000|2022-04-04 19:20:00|370.78|367.88|370.56|367.66|370.85|367.95|370.19|367.29|742
1649100300000|2022-04-04 19:25:00|370.57|367.67|370.85|367.95|370.93|368.03|370.51|367.61|670
1649100600000|2022-04-04 19:30:00|370.87|367.97|371.41|368.51|371.63|368.73|370.87|367.97|736
1649100900000|2022-04-04 19:35:00|371.42|368.52|371.43|368.53|371.84|368.94|371.28|368.38|681
1649101200000|2022-04-04 19:40:00|371.44|368.54|371.89|368.99|372.24|369.34|371.36|368.46|760
1649101500000|2022-04-04 19:45:00|371.87|368.97|371.76|368.86|372.26|369.36|371.56|368.66|757
1649101800000|2022-04-04 19:50:00|371.75|368.85|372.08|369.18|372.34|369.44|371.75|368.85|727
1649102100000|2022-04-04 19:55:00|372.07|369.17|371.8|368.9|372.14|369.24|371.55|368.65|745
1649102400000|2022-04-04 20:00:00|371.79|368.89|371.16|368.26|371.99|369.09|371.13|368.23|666
1649102700000|2022-04-04 20:05:00|371.12|368.22|370.88|367.98|371.41|368.51|370.55|367.65|789
1649103000000|2022-04-04 20:10:00|370.9|368|370.94|368.04|371.15|368.25|370.68|367.78|666
1649103300000|2022-04-04 20:15:00|370.92|368.02|372.14|369.24|372.39|369.49|370.83|367.93|773
1649103600000|2022-04-04 20:20:00|372.12|369.22|372.92|370.02|373.25|370.35|372.12|369.22|768
1649103900000|2022-04-04 20:25:00|372.91|370.01|372.93|370.03|373.59|370.69|372.68|369.78|766
1649104200000|2022-04-04 20:30:00|372.92|370.02|372.77|369.87|373.24|370.34|372.22|369.32|809
1649104500000|2022-04-04 20:35:00|372.76|369.86|373.01|370.11|373.07|370.17|372.43|369.53|703
1649104800000|2022-04-04 20:40:00|373.03|370.13|373.63|370.73|373.74|370.84|372.76|369.86|813
1649105100000|2022-04-04 20:45:00|373.64|370.74|373.36|370.46|373.8|370.9|373.14|370.24|630
1649105400000|2022-04-04 20:50:00|373.37|370.47|373|370.1|373.84|370.94|373|370.1|696
1649105700000|2022-04-04 20:55:00|373.02|370.12|372.98|370.08|373.17|370.27|372.6|369.7|742
1649106000000|2022-04-04 21:00:00|372.99|370.09|373.74|370.84|373.78|370.88|372.97|370.07|624
1649106300000|2022-04-04 21:05:00|373.71|370.81|373.39|370.49|373.78|370.88|373.39|370.49|567
1649106600000|2022-04-04 21:10:00|373.41|370.51|373.57|370.67|373.77|370.87|371.96|369.06|817
1649106900000|2022-04-04 21:15:00|373.59|370.69|373.6|370.7|373.72|370.82|373.47|370.57|621
1649107200000|2022-04-04 21:20:00|373.59|370.69|373.75|370.85|373.93|371.03|373.55|370.65|226
1649107500000|2022-04-04 21:25:00|373.83|370.93|373.96|371.06|374.06|371.16|373.63|370.73|310
1649107800000|2022-04-04 21:30:00|374.03|371.13|373.72|370.82|374.1|371.2|373.7|370.8|226
1649108100000|2022-04-04 21:35:00|373.73|370.83|373.66|370.76|373.73|370.83|373.28|370.38|170
1649108400000|2022-04-04 21:40:00|373.65|370.75|374.98|372.08|375.16|372.26|373.65|370.75|324
1649108700000|2022-04-04 21:45:00|374.88|371.98|375.2|372.3|375.29|372.39|374.81|371.91|304
1649109000000|2022-04-04 21:50:00|375.21|372.31|375.01|372.11|375.25|372.35|375.01|372.11|284
1649109300000|2022-04-04 21:55:00|375.02|372.12|374.91|372.01|375.22|372.32|374.47|371.57|339
1649109600000|2022-04-04 22:00:00|374.9|372|375.22|372.32|375.29|372.39|374.9|372|314
1649109900000|2022-04-04 22:05:00|375.23|372.33|374.73|371.83|375.23|372.33|374.73|371.83|253
1649110200000|2022-04-04 22:10:00|374.74|371.84|374.35|371.45|374.79|371.89|373.86|370.96|550
1649110500000|2022-04-04 22:15:00|374.36|371.46|373.55|370.65|374.38|371.48|373.17|370.27|656
1649110800000|2022-04-04 22:20:00|373.56|370.66|373.94|371.04|373.97|371.07|373.4|370.5|658
1649111100000|2022-04-04 22:25:00|373.95|371.05|374.1|371.2|374.22|371.32|373.78|370.88|630
1649111400000|2022-04-04 22:30:00|374.04|371.14|374.2|371.3|374.34|371.44|373.87|370.97|609
1649111700000|2022-04-04 22:35:00|374.19|371.29|375.7|372.8|375.77|372.87|374.17|371.27|615
1649112000000|2022-04-04 22:40:00|375.71|372.81|375.76|372.86|376.75|373.85|375.52|372.62|707
1649112300000|2022-04-04 22:45:00|375.73|372.83|376.69|373.79|376.95|374.05|375.73|372.83|760
1649112600000|2022-04-04 22:50:00|376.63|373.73|376.73|373.83|377.68|374.78|376.35|373.45|712
1649112900000|2022-04-04 22:55:00|376.74|373.84|376.57|373.67|377.07|374.17|376.57|373.67|616
1649113200000|2022-04-04 23:00:00|376.56|373.66|376.88|373.98|377.06|374.16|376.56|373.66|445
1649113500000|2022-04-04 23:05:00|376.89|373.99|377.35|374.45|377.41|374.51|376.86|373.96|452
1649113800000|2022-04-04 23:10:00|377.4|374.5|377.45|374.55|377.6|374.7|377.03|374.13|516
1649114100000|2022-04-04 23:15:00|377.44|374.54|377.93|375.03|378.21|375.31|377.41|374.51|487
1649114400000|2022-04-04 23:20:00|377.85|374.95|377.76|374.86|378.1|375.2|377.13|374.23|698
1649114700000|2022-04-04 23:25:00|377.75|374.85|377.33|374.43|378.12|375.22|377.25|374.35|703
1649115000000|2022-04-04 23:30:00|377.38|374.48|377.76|374.86|378.11|375.21|376.45|373.55|747
1649115300000|2022-04-04 23:35:00|377.77|374.87|377.27|374.37|377.85|374.95|376.71|373.81|611
1649115600000|2022-04-04 23:40:00|377.28|374.38|377.14|374.24|377.74|374.84|376.99|374.09|675
1649115900000|2022-04-04 23:45:00|377.11|374.21|377.22|374.32|377.33|374.43|376.67|373.77|699
1649116200000|2022-04-04 23:50:00|377.21|374.31|377.29|374.39|377.38|374.48|376.85|373.95|615
1649116500000|2022-04-04 23:55:00|377.3|374.4|377.65|374.75|378.02|375.12|377.07|374.17|484
1649116800000|2022-04-05 00:00:00|377.62|374.72|377.53|374.63|377.76|374.86|376.85|373.95|798
1649117100000|2022-04-05 00:05:00|377.5|374.6|377.62|374.72|377.79|374.89|377.32|374.42|630
1649117400000|2022-04-05 00:10:00|377.59|374.69|377.22|374.32|377.69|374.79|376.96|374.06|636
1649117700000|2022-04-05 00:15:00|377.21|374.31|376.71|373.81|377.29|374.39|376.01|373.11|666
1649118000000|2022-04-05 00:20:00|376.74|373.84|376.34|373.44|376.89|373.99|376.22|373.32|652
1649118300000|2022-04-05 00:25:00|376.32|373.42|376.15|373.25|376.36|373.46|376.04|373.14|622
1649118600000|2022-04-05 00:30:00|376.16|373.26|375.02|372.12|376.44|373.54|375.02|372.12|626
1649118900000|2022-04-05 00:35:00|375.01|372.11|374.28|371.38|375.04|372.14|373.95|371.05|546
1649119200000|2022-04-05 00:40:00|374.27|371.37|374.3|371.4|374.47|371.57|374.14|371.24|637
1649119500000|2022-04-05 00:45:00|374.28|371.38|374.38|371.48|374.44|371.54|374.24|371.34|416
1649119800000|2022-04-05 00:50:00|374.39|371.49|374.21|371.31|374.75|371.85|374.11|371.21|445
1649120100000|2022-04-05 00:55:00|374.2|371.3|374.14|371.24|374.4|371.5|374.04|371.14|495
1649120400000|2022-04-05 01:00:00|374.13|371.23|375.51|372.61|375.53|372.63|373.97|371.07|587
1649120700000|2022-04-05 01:05:00|375.52|372.62|375.15|372.25|375.52|372.62|375.06|372.16|547
1649121000000|2022-04-05 01:10:00|375.14|372.24|375.05|372.15|375.25|372.35|374.83|371.93|681
1649121300000|2022-04-05 01:15:00|375.04|372.14|375.11|372.21|375.2|372.3|375.03|372.13|545
1649121600000|2022-04-05 01:20:00|375.12|372.22|375.14|372.24|375.19|372.29|374.93|372.03|520
1649121900000|2022-04-05 01:25:00|375.12|372.22|374.88|371.98|375.22|372.32|374.84|371.94|605
1649122200000|2022-04-05 01:30:00|374.89|371.99|375.05|372.15|375.17|372.27|374.83|371.93|617
1649122500000|2022-04-05 01:35:00|375.04|372.14|375.26|372.36|375.48|372.58|374.96|372.06|523
1649122800000|2022-04-05 01:40:00|375.27|372.37|375.85|372.95|375.93|373.03|375.27|372.37|662
1649123100000|2022-04-05 01:45:00|375.86|372.96|376.75|373.85|376.82|373.92|375.83|372.93|711
1649123400000|2022-04-05 01:50:00|376.74|373.84|376.36|373.46|376.79|373.89|376.28|373.38|681
1649123700000|2022-04-05 01:55:00|376.35|373.45|376.92|374.02|376.96|374.06|376.35|373.45|559
1649124000000|2022-04-05 02:00:00|376.91|374.01|377.63|374.73|377.77|374.87|376.9|374|609
1649124300000|2022-04-05 02:05:00|377.62|374.72|377.41|374.51|377.64|374.74|377.15|374.25|449
1649124600000|2022-04-05 02:10:00|377.38|374.48|377.72|374.82|377.91|375.01|377.28|374.38|501
1649124900000|2022-04-05 02:15:00|377.74|374.84|377.14|374.24|377.95|375.05|377.08|374.18|588
1649125200000|2022-04-05 02:20:00|377.12|374.22|376.89|373.99|377.24|374.34|376.82|373.92|551
1649125500000|2022-04-05 02:25:00|376.9|374|376.67|373.77|376.94|374.04|376.64|373.74|475
1649125800000|2022-04-05 02:30:00|376.7|373.8|376.7|373.8|376.85|373.95|376.54|373.64|379
1649126100000|2022-04-05 02:35:00|376.71|373.81|376.96|374.06|376.98|374.08|376.51|373.61|530
1649126400000|2022-04-05 02:40:00|376.95|374.05|377.28|374.38|377.29|374.39|376.88|373.98|566
1649126700000|2022-04-05 02:45:00|377.26|374.36|376.87|373.97|377.28|374.38|376.72|373.82|639
1649127000000|2022-04-05 02:50:00|376.9|374|377.35|374.45|377.36|374.46|376.64|373.74|616
1649127300000|2022-04-05 02:55:00|377.33|374.43|377.37|374.47|378.1|375.2|377.32|374.42|641
1649127600000|2022-04-05 03:00:00|377.35|374.45|377.91|375.01|377.99|375.09|377.35|374.45|527
1649127900000|2022-04-05 03:05:00|377.92|375.02|377.71|374.81|378.42|375.52|377.62|374.72|520
1649128200000|2022-04-05 03:10:00|377.73|374.83|376.67|373.77|377.87|374.97|376.64|373.74|692
1649128500000|2022-04-05 03:15:00|376.69|373.79|376.85|373.95|377.41|374.51|376.59|373.69|616
1649128800000|2022-04-05 03:20:00|376.84|373.94|377.35|374.45|377.38|374.48|376.81|373.91|635
1649129100000|2022-04-05 03:25:00|377.31|374.41|377.44|374.54|377.53|374.63|377.17|374.27|515
1649129400000|2022-04-05 03:30:00|377.42|374.52|377.92|375.02|377.95|375.05|377.27|374.37|556
1649129700000|2022-04-05 03:35:00|377.93|375.03|376.64|373.74|378.29|375.39|376.6|373.7|610
1649130000000|2022-04-05 03:40:00|376.65|373.75|378.21|375.31|378.27|375.37|376.32|373.42|546
1649130300000|2022-04-05 03:45:00|378.22|375.32|378.17|375.27|378.31|375.41|377.98|375.08|528
1649130600000|2022-04-05 03:50:00|378.15|375.25|378.25|375.35|378.27|375.37|377.91|375.01|520
1649130900000|2022-04-05 03:55:00|378.24|375.34|378.3|375.4|378.33|375.43|378.06|375.16|516
1649131200000|2022-04-05 04:00:00|378.27|375.37|378.98|376.08|379.03|376.13|378.27|375.37|615
1649131500000|2022-04-05 04:05:00|378.97|376.07|378.43|375.53|379.01|376.11|378.38|375.48|560
1649131800000|2022-04-05 04:10:00|378.42|375.52|378.65|375.75|378.86|375.96|378.3|375.4|564
1649132100000|2022-04-05 04:15:00|378.66|375.76|378.27|375.37|378.72|375.82|378.24|375.34|511
1649132400000|2022-04-05 04:20:00|378.26|375.36|378.33|375.43|378.57|375.67|378.07|375.17|520
1649132700000|2022-04-05 04:25:00|378.34|375.44|378.19|375.29|378.37|375.47|378.14|375.24|469
1649133000000|2022-04-05 04:30:00|378.18|375.28|378.75|375.85|378.82|375.92|378.16|375.26|497
1649133300000|2022-04-05 04:35:00|378.7|375.8|378.74|375.84|378.78|375.88|378.49|375.59|499
1649133600000|2022-04-05 04:40:00|378.75|375.85|379.33|376.43|379.36|376.46|378.74|375.84|548
1649133900000|2022-04-05 04:45:00|379.34|376.44|379.36|376.46|379.42|376.52|379.05|376.15|453
1649134200000|2022-04-05 04:50:00|379.37|376.47|378.87|375.97|379.47|376.57|378.81|375.91|427
1649134500000|2022-04-05 04:55:00|378.84|375.94|379.14|376.24|379.17|376.27|378.72|375.82|560
1649134800000|2022-04-05 05:00:00|379.15|376.25|379.3|376.4|379.46|376.56|379.11|376.21|581
1649135100000|2022-04-05 05:05:00|379.29|376.39|379.16|376.26|379.45|376.55|379.12|376.22|557
1649135400000|2022-04-05 05:10:00|379.12|376.22|378.76|375.86|379.17|376.27|378.47|375.57|575
1649135700000|2022-04-05 05:15:00|378.79|375.89|378.56|375.66|378.96|376.06|378.35|375.45|541
1649136000000|2022-04-05 05:20:00|378.58|375.68|378.58|375.68|378.87|375.97|378.5|375.6|364
1649136300000|2022-04-05 05:25:00|378.53|375.63|378.54|375.64|378.61|375.71|378.4|375.5|458
1649136600000|2022-04-05 05:30:00|378.53|375.63|378.65|375.75|378.79|375.89|378.48|375.58|488
1649136900000|2022-04-05 05:35:00|378.67|375.77|378.46|375.56|378.69|375.79|378.46|375.56|332
1649137200000|2022-04-05 05:40:00|378.47|375.57|378.1|375.2|378.51|375.61|377.91|375.01|438
1649137500000|2022-04-05 05:45:00|378.07|375.17|377.93|375.03|378.14|375.24|377.79|374.89|485
1649137800000|2022-04-05 05:50:00|377.92|375.02|378.17|375.27|378.19|375.29|377.9|375|371
1649138100000|2022-04-05 05:55:00|378.18|375.28|377.72|374.82|378.18|375.28|377.66|374.76|520
1649138400000|2022-04-05 06:00:00|377.68|374.78|378.51|375.61|378.53|375.63|377.68|374.78|524
1649138700000|2022-04-05 06:05:00|378.5|375.6|378.59|375.69|378.77|375.87|378.38|375.48|238
1649139000000|2022-04-05 06:10:00|378.58|375.68|378.77|375.87|378.78|375.88|378.55|375.65|156
1649139300000|2022-04-05 06:15:00|378.76|375.86|378.58|375.68|379.03|376.13|378.43|375.53|226
1649139600000|2022-04-05 06:20:00|378.59|375.69|378.01|375.11|378.59|375.69|377.94|375.04|170
1649139900000|2022-04-05 06:25:00|377.98|375.08|377.87|374.97|378.36|375.46|377.84|374.94|294
1649140200000|2022-04-05 06:30:00|377.88|374.98|378|375.1|378.06|375.16|377.79|374.89|172
1649140500000|2022-04-05 06:35:00|378.02|375.12|378.06|375.16|378.23|375.33|377.97|375.07|154
1649140800000|2022-04-05 06:40:00|378.05|375.15|376.81|373.91|378.1|375.2|376.81|373.91|195
1649141100000|2022-04-05 06:45:00|376.88|373.98|376.78|373.88|376.88|373.98|376.22|373.32|269
1649141400000|2022-04-05 06:50:00|376.8|373.9|376.06|373.16|376.8|373.9|375.31|372.41|433
1649141700000|2022-04-05 06:55:00|376.08|373.18|376.27|373.37|376.28|373.38|375.7|372.8|336
1649142000000|2022-04-05 07:00:00|376.26|373.36|375.99|373.09|376.4|373.5|375.51|372.61|353
1649142300000|2022-04-05 07:05:00|376|373.1|376.31|373.41|376.34|373.44|376|373.1|189
1649142600000|2022-04-05 07:10:00|376.3|373.4|375.51|372.61|376.34|373.44|375.41|372.51|267
1649142900000|2022-04-05 07:15:00|375.49|372.59|376.09|373.19|376.11|373.21|375.49|372.59|202
1649143200000|2022-04-05 07:20:00|376.07|373.17|376.12|373.22|376.12|373.22|375.98|373.08|111
1649143500000|2022-04-05 07:25:00|376.13|373.23|377.01|374.11|377.01|374.11|376.09|373.19|134
1649143800000|2022-04-05 07:30:00|377|374.1|376.82|373.92|377.01|374.11|376.65|373.75|235
1649144100000|2022-04-05 07:35:00|376.9|374|377.07|374.17|377.27|374.37|376.8|373.9|267
1649144400000|2022-04-05 07:40:00|377.08|374.18|377.23|374.33|377.29|374.39|377.01|374.11|151
1649144700000|2022-04-05 07:45:00|377.24|374.34|377.06|374.16|377.45|374.55|377.01|374.11|212
1649145000000|2022-04-05 07:50:00|377.05|374.15|378.97|376.07|379.63|376.73|377.02|374.12|433
1649145300000|2022-04-05 07:55:00|378.98|376.08|380.57|377.67|380.67|377.77|378.97|376.07|400
1649145600000|2022-04-05 08:00:00|380.56|377.66|379.99|377.09|381.61|378.71|379.3|376.4|533
1649145900000|2022-04-05 08:05:00|380.01|377.11|379.76|376.86|380.23|377.33|379.59|376.69|393
1649146200000|2022-04-05 08:10:00|379.79|376.89|378.51|375.61|379.92|377.02|378.33|375.43|295
1649146500000|2022-04-05 08:15:00|378.52|375.62|378.78|375.88|378.92|376.02|378.21|375.31|325
1649146800000|2022-04-05 08:20:00|378.77|375.87|379.49|376.59|379.65|376.75|378.71|375.81|277
1649147100000|2022-04-05 08:25:00|379.48|376.58|379.19|376.29|379.58|376.68|378.93|376.03|236
1649147400000|2022-04-05 08:30:00|379.18|376.28|378.77|375.87|379.27|376.37|378.64|375.74|233
1649147700000|2022-04-05 08:35:00|378.72|375.82|378.54|375.64|378.82|375.92|378.38|375.48|247
1649148000000|2022-04-05 08:40:00|378.53|375.63|378.23|375.33|378.57|375.67|378.22|375.32|206
1649148300000|2022-04-05 08:45:00|378.25|375.35|377.76|374.86|378.25|375.35|377.46|374.56|363
1649148600000|2022-04-05 08:50:00|377.81|374.91|378.27|375.37|378.32|375.42|377.8|374.9|266
1649148900000|2022-04-05 08:55:00|378.28|375.38|378.41|375.51|378.67|375.77|378.22|375.32|228
1649149200000|2022-04-05 09:00:00|378.44|375.54|378.38|375.48|378.68|375.78|378.37|375.47|182
1649149500000|2022-04-05 09:05:00|378.39|375.49|377.94|375.04|378.41|375.51|377.89|374.99|153
1649149800000|2022-04-05 09:10:00|377.93|375.03|378.13|375.23|378.21|375.31|377.84|374.94|254
1649150100000|2022-04-05 09:15:00|378.12|375.22|378.23|375.33|378.36|375.46|377.77|374.87|198
1649150400000|2022-04-05 09:20:00|378.21|375.31|379.59|376.69|379.59|376.69|378.15|375.25|233
1649150700000|2022-04-05 09:25:00|379.58|376.68|379.31|376.41|380.18|377.28|378.96|376.06|315
1649151000000|2022-04-05 09:30:00|379.32|376.42|378.99|376.09|379.44|376.54|378.96|376.06|186
1649151300000|2022-04-05 09:35:00|379|376.1|379.2|376.3|379.39|376.49|378.99|376.09|263
1649151600000|2022-04-05 09:40:00|379.19|376.29|378.55|375.65|379.2|376.3|378.55|375.65|241
1649151900000|2022-04-05 09:45:00|378.56|375.66|377.63|374.73|378.64|375.74|377.46|374.56|337
1649152200000|2022-04-05 09:50:00|377.64|374.74|377.72|374.82|377.76|374.86|377.42|374.52|258
1649152500000|2022-04-05 09:55:00|377.71|374.81|377.41|374.51|377.84|374.94|377.36|374.46|312
1649152800000|2022-04-05 10:00:00|377.4|374.5|377.65|374.75|377.85|374.95|376.77|373.87|399
1649153100000|2022-04-05 10:05:00|377.6|374.7|378.07|375.17|378.24|375.34|377.54|374.64|541
1649153400000|2022-04-05 10:10:00|378.09|375.19|378.95|376.05|378.99|376.09|378.05|375.15|503
1649153700000|2022-04-05 10:15:00|378.96|376.06|379.01|376.11|379.16|376.26|378.83|375.93|634
1649154000000|2022-04-05 10:20:00|378.96|376.06|379.46|376.56|379.48|376.58|378.69|375.79|540
1649154300000|2022-04-05 10:25:00|379.47|376.57|378.74|375.84|379.49|376.59|378.59|375.69|571
1649154600000|2022-04-05 10:30:00|378.73|375.83|378.78|375.88|379.05|376.15|378.66|375.76|583
1649154900000|2022-04-05 10:35:00|378.81|375.91|378.72|375.82|379.06|376.16|378.66|375.76|630
1649155200000|2022-04-05 10:40:00|378.74|375.84|379.21|376.31|379.31|376.41|378.66|375.76|663
1649155500000|2022-04-05 10:45:00|379.2|376.3|379.13|376.23|379.31|376.41|379.02|376.12|614
1649155800000|2022-04-05 10:50:00|379.17|376.27|379.03|376.13|379.2|376.3|378.7|375.8|608
1649156100000|2022-04-05 10:55:00|378.99|376.09|378.81|375.91|379.06|376.16|378.8|375.9|589
1649156400000|2022-04-05 11:00:00|378.84|375.94|378.46|375.56|379.17|376.27|378.29|375.39|643
1649156700000|2022-04-05 11:05:00|378.5|375.6|379.46|376.56|379.5|376.6|378.32|375.42|641
1649157000000|2022-04-05 11:10:00|379.47|376.57|379.5|376.6|379.55|376.65|379.14|376.24|540
1649157300000|2022-04-05 11:15:00|379.52|376.62|379.11|376.21|379.62|376.72|379.08|376.18|546
1649157600000|2022-04-05 11:20:00|379.1|376.2|379.13|376.23|379.21|376.31|378.81|375.91|511
1649157900000|2022-04-05 11:25:00|379.06|376.16|378.97|376.07|379.25|376.35|378.88|375.98|506
1649158200000|2022-04-05 11:30:00|378.98|376.08|378.96|376.06|379.3|376.4|378.88|375.98|592
1649158500000|2022-04-05 11:35:00|378.97|376.07|379.55|376.65|379.58|376.68|378.93|376.03|568
1649158800000|2022-04-05 11:40:00|379.57|376.67|379.55|376.65|379.78|376.88|379.32|376.42|542
1649159100000|2022-04-05 11:45:00|379.56|376.66|379.41|376.51|379.64|376.74|379.31|376.41|536
1649159400000|2022-04-05 11:50:00|379.44|376.54|379.62|376.72|379.67|376.77|379.27|376.37|520
1649159700000|2022-04-05 11:55:00|379.61|376.71|379.61|376.71|379.99|377.09|379.47|376.57|446
1649160000000|2022-04-05 12:00:00|379.62|376.72|379.88|376.98|380.03|377.13|379.61|376.71|540
1649160300000|2022-04-05 12:05:00|379.87|376.97|379.68|376.78|379.96|377.06|379.61|376.71|394
1649160600000|2022-04-05 12:10:00|379.67|376.77|379.84|376.94|380.04|377.14|379.17|376.27|542
1649160900000|2022-04-05 12:15:00|379.83|376.93|380.23|377.33|380.34|377.44|379.7|376.8|564
1649161200000|2022-04-05 12:20:00|380.22|377.32|380.54|377.64|381.09|378.19|380.22|377.32|771
1649161500000|2022-04-05 12:25:00|380.49|377.59|382.09|379.19|383.47|380.57|380.45|377.55|790
1649161800000|2022-04-05 12:30:00|382.01|379.11|381.27|378.37|382.42|379.52|381.27|378.37|720
1649162100000|2022-04-05 12:35:00|381.28|378.38|380.57|377.67|382|379.1|380.54|377.64|718
1649162400000|2022-04-05 12:40:00|380.59|377.69|378.61|375.71|380.59|377.69|378.54|375.64|724
1649162700000|2022-04-05 12:45:00|378.59|375.69|378.55|375.65|379.44|376.54|378.14|375.24|703
1649163000000|2022-04-05 12:50:00|378.49|375.59|380.36|377.46|380.39|377.49|378.35|375.45|469
1649163300000|2022-04-05 12:55:00|380.29|377.39|378.66|375.76|380.53|377.63|378.63|375.73|707
1649163600000|2022-04-05 13:00:00|378.69|375.79|379.62|376.72|380|377.1|378.56|375.66|649
1649163900000|2022-04-05 13:05:00|379.6|376.7|379.83|376.93|379.87|376.97|378.81|375.91|583
1649164200000|2022-04-05 13:10:00|379.84|376.94|377.24|374.34|380.32|377.42|377.24|374.34|650
1649164500000|2022-04-05 13:15:00|377.21|374.31|376.86|373.96|377.48|374.58|376.07|373.17|857
1649164800000|2022-04-05 13:20:00|376.87|373.97|376.45|373.55|376.96|374.06|376.05|373.15|793
1649165100000|2022-04-05 13:25:00|376.39|373.49|376.06|373.16|377.02|374.12|376.06|373.16|728
1649165400000|2022-04-05 13:30:00|376.07|373.17|375.75|372.85|376.52|373.62|375.71|372.81|818
1649165700000|2022-04-05 13:35:00|375.76|372.86|376.18|373.28|376.38|373.48|375.69|372.79|809
1649166000000|2022-04-05 13:40:00|376.17|373.27|376.22|373.32|376.68|373.78|375.87|372.97|744
1649166300000|2022-04-05 13:45:00|376.21|373.31|374.72|371.82|376.26|373.36|374.65|371.75|769
1649166600000|2022-04-05 13:50:00|374.68|371.78|374.14|371.24|375.14|372.24|374.09|371.19|593
1649166900000|2022-04-05 13:55:00|374.13|371.23|373.76|370.86|374.34|371.44|373.66|370.76|614
1649167200000|2022-04-05 14:00:00|373.75|370.85|373.71|370.81|373.95|371.05|373.55|370.65|607
1649167500000|2022-04-05 14:05:00|373.7|370.8|371.74|368.84|373.74|370.84|370.43|367.53|851
1649167800000|2022-04-05 14:10:00|371.7|368.8|371.73|368.83|372.1|369.2|370.56|367.66|832
1649168100000|2022-04-05 14:15:00|371.78|368.88|372.16|369.26|372.27|369.37|370.8|367.9|817
1649168400000|2022-04-05 14:20:00|372.17|369.27|371.15|368.25|372.64|369.74|370.69|367.79|831
1649168700000|2022-04-05 14:25:00|371.19|368.29|370.64|367.74|371.68|368.78|370.49|367.59|741
1649169000000|2022-04-05 14:30:00|370.56|367.66|371.32|368.42|371.83|368.93|370.36|367.46|799
1649169300000|2022-04-05 14:35:00|371.36|368.46|372.69|369.79|372.76|369.86|370.96|368.06|750
1649169600000|2022-04-05 14:40:00|372.68|369.78|373.09|370.19|373.54|370.64|371.87|368.97|807
1649169900000|2022-04-05 14:45:00|373.21|370.31|373.63|370.73|374.25|371.35|372.91|370.01|777
1649170200000|2022-04-05 14:50:00|373.64|370.74|373.88|370.98|374.23|371.33|373.57|370.67|746
1649170500000|2022-04-05 14:55:00|373.87|370.97|373.28|370.38|374.06|371.16|372.99|370.09|713
1649170800000|2022-04-05 15:00:00|373.3|370.4|372.89|369.99|373.37|370.47|372.31|369.41|801
1649171100000|2022-04-05 15:05:00|372.88|369.98|373.91|371.01|374.36|371.46|372.88|369.98|727
1649171400000|2022-04-05 15:10:00|373.97|371.07|374.82|371.92|375.4|372.5|373.87|370.97|680
1649171700000|2022-04-05 15:15:00|374.83|371.93|373.96|371.06|375.16|372.26|373.85|370.95|644
1649172000000|2022-04-05 15:20:00|373.97|371.07|373.23|370.33|374.06|371.16|372.89|369.99|620
1649172300000|2022-04-05 15:25:00|373.24|370.34|373.15|370.25|373.27|370.37|373|370.1|653
1649172600000|2022-04-05 15:30:00|373.03|370.13|373.55|370.65|373.66|370.76|373.01|370.11|629
1649172900000|2022-04-05 15:35:00|373.57|370.67|372.58|369.68|373.57|370.67|372.57|369.67|524
1649173200000|2022-04-05 15:40:00|372.6|369.7|372.17|369.27|372.6|369.7|371.25|368.35|656
1649173500000|2022-04-05 15:45:00|372.16|369.26|372.21|369.31|372.51|369.61|372.01|369.11|552
1649173800000|2022-04-05 15:50:00|372.16|369.26|372.11|369.21|372.5|369.6|372.05|369.15|599
1649174100000|2022-04-05 15:55:00|372.12|369.22|371.94|369.04|372.19|369.29|371.84|368.94|569
1649174400000|2022-04-05 16:00:00|371.9|369|370.53|367.63|371.98|369.08|370.44|367.54|677
1649174700000|2022-04-05 16:05:00|370.51|367.61|372.22|369.32|372.46|369.56|370.46|367.56|678
1649175000000|2022-04-05 16:10:00|372.28|369.38|373.36|370.46|373.36|370.46|372.21|369.31|733
1649175300000|2022-04-05 16:15:00|373.37|370.47|372.93|370.03|373.51|370.61|372.64|369.74|747
1649175600000|2022-04-05 16:20:00|372.94|370.04|373.12|370.22|373.14|370.24|372.44|369.54|721
1649175900000|2022-04-05 16:25:00|373.13|370.23|371.99|369.09|373.15|370.25|371.9|369|562
1649176200000|2022-04-05 16:30:00|371.98|369.08|371.84|368.94|372.56|369.66|371.74|368.84|685
1649176500000|2022-04-05 16:35:00|371.83|368.93|372.31|369.41|372.41|369.51|371.71|368.81|522
1649176800000|2022-04-05 16:40:00|372.3|369.4|371.9|369|372.37|369.47|371.81|368.91|365
1649177100000|2022-04-05 16:45:00|371.91|369.01|371.99|369.09|372.16|369.26|371.75|368.85|599
1649177400000|2022-04-05 16:50:00|371.98|369.08|372.11|369.21|372.82|369.92|371.89|368.99|499
1649177700000|2022-04-05 16:55:00|372.13|369.23|373.34|370.44|373.41|370.51|370.8|367.9|734
1649178000000|2022-04-05 17:00:00|373.32|370.42|373.52|370.62|373.8|370.9|372.97|370.07|755
1649178300000|2022-04-05 17:05:00|373.53|370.63|373.42|370.52|373.8|370.9|372.73|369.83|754
1649178600000|2022-04-05 17:10:00|373.41|370.51|373.35|370.45|373.77|370.87|372.83|369.93|750
1649178900000|2022-04-05 17:15:00|373.33|370.43|374|371.1|374.1|371.2|373.31|370.41|732
1649179200000|2022-04-05 17:20:00|373.99|371.09|373.65|370.75|374.02|371.12|373.44|370.54|722
1649179500000|2022-04-05 17:25:00|373.63|370.73|373.81|370.91|373.87|370.97|373.19|370.29|633
1649179800000|2022-04-05 17:30:00|373.82|370.92|373.76|370.86|373.89|370.99|373.41|370.51|507
1649180100000|2022-04-05 17:35:00|373.77|370.87|375.1|372.2|375.14|372.24|373.63|370.73|393
1649180400000|2022-04-05 17:40:00|375.11|372.21|375.18|372.28|375.37|372.47|374.71|371.81|610
1649180700000|2022-04-05 17:45:00|375.19|372.29|374.82|371.92|375.27|372.37|374.72|371.82|533
1649181000000|2022-04-05 17:50:00|374.81|371.91|373.83|370.93|374.87|371.97|373.83|370.93|491
1649181300000|2022-04-05 17:55:00|373.82|370.92|373.11|370.21|373.82|370.92|372.41|369.51|398
1649181600000|2022-04-05 18:00:00|373.06|370.16|373.42|370.52|373.43|370.53|372.56|369.66|438
1649181900000|2022-04-05 18:05:00|373.43|370.53|373.16|370.26|373.9|371|373.14|370.24|415
1649182200000|2022-04-05 18:10:00|373.17|370.27|373.46|370.56|373.67|370.77|373.05|370.15|434
1649182500000|2022-04-05 18:15:00|373.43|370.53|373.84|370.94|373.88|370.98|373.21|370.31|408
1649182800000|2022-04-05 18:20:00|373.85|370.95|373.72|370.82|373.95|371.05|373.62|370.72|358
1649183100000|2022-04-05 18:25:00|373.73|370.83|373.5|370.6|373.87|370.97|373.2|370.3|446
1649183400000|2022-04-05 18:30:00|373.51|370.61|373.39|370.49|373.65|370.75|372.99|370.09|494
1649183700000|2022-04-05 18:35:00|373.38|370.48|373.11|370.21|373.77|370.87|372.99|370.09|466
1649184000000|2022-04-05 18:40:00|373.1|370.2|373.31|370.41|373.56|370.66|372.88|369.98|457
1649184300000|2022-04-05 18:45:00|373.3|370.4|373.67|370.77|373.68|370.78|372.83|369.93|533
1649184600000|2022-04-05 18:50:00|373.65|370.75|373.49|370.59|373.76|370.86|373.27|370.37|397
1649184900000|2022-04-05 18:55:00|373.46|370.56|373.01|370.11|373.84|370.94|372.88|369.98|494
1649185200000|2022-04-05 19:00:00|373|370.1|372.24|369.34|373.12|370.22|372.17|369.27|526
1649185500000|2022-04-05 19:05:00|372.25|369.35|371|368.1|372.25|369.35|370.97|368.07|692
1649185800000|2022-04-05 19:10:00|371.02|368.12|371.08|368.18|371.22|368.32|370.7|367.8|700
1649186100000|2022-04-05 19:15:00|371.12|368.22|371.24|368.34|371.42|368.52|369.78|366.88|819
1649186400000|2022-04-05 19:20:00|371.27|368.37|372.76|369.86|372.82|369.92|370.93|368.03|650
1649186700000|2022-04-05 19:25:00|372.78|369.88|373.22|370.32|373.59|370.69|372.31|369.41|660
1649187000000|2022-04-05 19:30:00|373.24|370.34|372.4|369.5|373.24|370.34|372.4|369.5|735
1649187300000|2022-04-05 19:35:00|372.42|369.52|371.86|368.96|372.75|369.85|371.71|368.81|758
1649187600000|2022-04-05 19:40:00|371.83|368.93|372.19|369.29|372.2|369.3|371.54|368.64|747
1649187900000|2022-04-05 19:45:00|372.17|369.27|371.51|368.61|372.62|369.72|371.43|368.53|735
1649188200000|2022-04-05 19:50:00|371.5|368.6|371.8|368.9|372.22|369.32|371.4|368.5|705
1649188500000|2022-04-05 19:55:00|371.81|368.91|372.09|369.19|372.14|369.24|371.76|368.86|675
1649188800000|2022-04-05 20:00:00|372.08|369.18|372.42|369.52|372.53|369.63|370.78|367.88|697
1649189100000|2022-04-05 20:05:00|372.4|369.5|372.79|369.89|372.99|370.09|371.78|368.88|693
1649189400000|2022-04-05 20:10:00|372.72|369.82|372.26|369.36|372.93|370.03|372.06|369.16|526
1649189700000|2022-04-05 20:15:00|372.25|369.35|372.27|369.37|372.57|369.67|371.9|369|621
1649190000000|2022-04-05 20:20:00|372.3|369.4|371.9|369|372.33|369.43|371.69|368.79|615
1649190300000|2022-04-05 20:25:00|371.89|368.99|371.26|368.36|371.89|368.99|371.22|368.32|412
1649190600000|2022-04-05 20:30:00|371.27|368.37|370.51|367.61|371.31|368.41|370.49|367.59|408
1649190900000|2022-04-05 20:35:00|370.5|367.6|368.65|365.75|370.5|367.6|368.23|365.33|603
1649191200000|2022-04-05 20:40:00|368.64|365.74|368.48|365.58|368.77|365.87|368.02|365.12|555
1649191500000|2022-04-05 20:45:00|368.49|365.59|368.72|365.82|368.92|366.02|368.27|365.37|409
1649191800000|2022-04-05 20:50:00|368.73|365.83|369.14|366.24|369.26|366.36|368.72|365.82|391
1649192100000|2022-04-05 20:55:00|369.15|366.25|369.63|366.73|369.63|366.73|368.64|365.74|393
1649192400000|2022-04-05 21:00:00|369.61|366.71|368.86|365.96|369.61|366.71|368.85|365.95|576
1649192700000|2022-04-05 21:05:00|368.85|365.95|368.88|365.98|369.12|366.22|368.31|365.41|538
1649193000000|2022-04-05 21:10:00|368.89|365.99|369.6|366.7|369.67|366.77|368.74|365.84|504
1649193300000|2022-04-05 21:15:00|369.58|366.68|369.83|366.93|369.89|366.99|369.56|366.66|473
1649193600000|2022-04-05 21:20:00|369.85|366.95|369.91|367.01|370.01|367.11|369.61|366.71|259
1649193900000|2022-04-05 21:25:00|369.9|367|369.86|366.96|369.99|367.09|369.18|366.28|272
1649194200000|2022-04-05 21:30:00|369.85|366.95|370.06|367.16|370.1|367.2|369.83|366.93|175
1649194500000|2022-04-05 21:35:00|370.07|367.17|370.3|367.4|370.34|367.44|370.04|367.14|167
1649194800000|2022-04-05 21:40:00|370.29|367.39|370.38|367.48|370.38|367.48|370.21|367.31|118
1649195100000|2022-04-05 21:45:00|370.36|367.46|370.24|367.34|370.36|367.46|370.17|367.27|288
1649195400000|2022-04-05 21:50:00|370.25|367.35|370.38|367.48|370.38|367.48|370.17|367.27|182
1649195700000|2022-04-05 21:55:00|370.36|367.46|370.65|367.75|370.72|367.82|370.35|367.45|258
1649196000000|2022-04-05 22:00:00|370.66|367.76|369.97|367.07|370.72|367.82|369.95|367.05|294
1649196300000|2022-04-05 22:05:00|369.96|367.06|370.6|367.7|370.64|367.74|369.6|366.7|401
1649196600000|2022-04-05 22:10:00|370.61|367.71|370.75|367.85|370.78|367.88|370.46|367.56|213
1649196900000|2022-04-05 22:15:00|370.78|367.88|370.69|367.79|370.93|368.03|370.63|367.73|150
1649197200000|2022-04-05 22:20:00|370.71|367.81|370.3|367.4|370.78|367.88|370.26|367.36|201
1649197500000|2022-04-05 22:25:00|370.29|367.39|370.13|367.23|370.46|367.56|370.07|367.17|257
1649197800000|2022-04-05 22:30:00|370.16|367.26|370.39|367.49|370.45|367.55|369.99|367.09|524
1649198100000|2022-04-05 22:35:00|370.4|367.5|369.96|367.06|370.43|367.53|369.95|367.05|549
1649198400000|2022-04-05 22:40:00|369.99|367.09|371.63|368.73|371.68|368.78|369.92|367.02|592
1649198700000|2022-04-05 22:45:00|371.6|368.7|371.02|368.12|372.03|369.13|370.76|367.86|569
1649199000000|2022-04-05 22:50:00|371|368.1|370.08|367.18|371.05|368.15|369.73|366.83|666
1649199300000|2022-04-05 22:55:00|370.06|367.16|370.47|367.57|370.47|367.57|369.45|366.55|425
1649199600000|2022-04-05 23:00:00|370.49|367.59|370.55|367.65|371.09|368.19|370.08|367.18|456
1649199900000|2022-04-05 23:05:00|370.6|367.7|370.51|367.61|370.78|367.88|370.08|367.18|345
1649200200000|2022-04-05 23:10:00|370.55|367.65|370.4|367.5|370.59|367.69|369.97|367.07|397
1649200500000|2022-04-05 23:15:00|370.42|367.52|370.27|367.37|370.64|367.74|370.23|367.33|355
1649200800000|2022-04-05 23:20:00|370.22|367.32|368.77|365.87|370.28|367.38|368.64|365.74|363
1649201100000|2022-04-05 23:25:00|368.76|365.86|368.78|365.88|368.88|365.98|368.38|365.48|319
1649201400000|2022-04-05 23:30:00|368.79|365.89|369.55|366.65|369.56|366.66|368.5|365.6|352
1649201700000|2022-04-05 23:35:00|369.56|366.66|370.16|367.26|370.29|367.39|369.54|366.64|406
1649202000000|2022-04-05 23:40:00|370.17|367.27|369.07|366.17|370.19|367.29|369.01|366.11|331
1649202300000|2022-04-05 23:45:00|369.02|366.12|367.57|364.67|369.06|366.16|367.48|364.58|432
1649202600000|2022-04-05 23:50:00|367.55|364.65|367.56|364.66|368.32|365.42|366.71|363.81|716
1649202900000|2022-04-05 23:55:00|367.57|364.67|366.76|363.86|367.69|364.79|366.58|363.68|622
1649203200000|2022-04-06 00:00:00|366.77|363.87|366.59|363.69|369.39|366.49|365.81|362.91|760
1649203500000|2022-04-06 00:05:00|366.61|363.71|365.46|362.56|367.93|365.03|365.43|362.53|775
1649203800000|2022-04-06 00:10:00|365.43|362.53|360.53|357.63|366.3|363.4|358.6|355.7|849
1649204100000|2022-04-06 00:15:00|360.52|357.62|357.08|354.18|363.35|360.45|355.91|353.01|836
1649204400000|2022-04-06 00:20:00|357.13|354.23|356.38|353.48|357.31|354.41|349.59|346.69|977
1649204700000|2022-04-06 00:25:00|356.33|353.43|357.96|355.06|359.16|356.26|354.57|351.67|966
1649205000000|2022-04-06 00:30:00|358|355.1|357.85|354.95|359.46|356.56|356.41|353.51|904
1649205300000|2022-04-06 00:35:00|357.69|354.79|359.46|356.56|360.58|357.68|357.36|354.46|841
1649205600000|2022-04-06 00:40:00|359.47|356.57|358.53|355.63|359.51|356.61|358.46|355.56|784
1649205900000|2022-04-06 00:45:00|358.52|355.62|359.54|356.64|359.64|356.74|357.99|355.09|813
1649206200000|2022-04-06 00:50:00|359.55|356.65|360.13|357.23|360.4|357.5|358.4|355.5|783
1649206500000|2022-04-06 00:55:00|360.12|357.22|358.91|356.01|360.25|357.35|358.76|355.86|668
1649206800000|2022-04-06 01:00:00|358.88|355.98|358.8|355.9|359.44|356.54|358.3|355.4|776
1649207100000|2022-04-06 01:05:00|358.79|355.89|360.01|357.11|361.58|358.68|358.78|355.88|789
1649207400000|2022-04-06 01:10:00|360|357.1|359.34|356.44|360.41|357.51|359.33|356.43|676
1649207700000|2022-04-06 01:15:00|359.35|356.45|360.78|357.88|361.16|358.26|359.33|356.43|692
1649208000000|2022-04-06 01:20:00|360.74|357.84|360.24|357.34|360.94|358.04|360.18|357.28|686
1649208300000|2022-04-06 01:25:00|360.25|357.35|360.09|357.19|360.57|357.67|359.64|356.74|690
1649208600000|2022-04-06 01:30:00|360.1|357.2|360.14|357.24|360.42|357.52|359.48|356.58|741
1649208900000|2022-04-06 01:35:00|360.16|357.26|359.61|356.71|360.44|357.54|359.49|356.59|595
1649209200000|2022-04-06 01:40:00|359.63|356.73|359.64|356.74|359.82|356.92|359.39|356.49|609
1649209500000|2022-04-06 01:45:00|359.63|356.73|359.95|357.05|360|357.1|359.3|356.4|584
1649209800000|2022-04-06 01:50:00|359.96|357.06|359.19|356.29|360|357.1|359.1|356.2|655
1649210100000|2022-04-06 01:55:00|359.2|356.3|359.38|356.48|359.39|356.49|359.03|356.13|550
1649210400000|2022-04-06 02:00:00|359.36|356.46|359.28|356.38|359.46|356.56|358.08|355.18|630
1649210700000|2022-04-06 02:05:00|359.24|356.34|359.11|356.21|359.56|356.66|359.07|356.17|630
1649211000000|2022-04-06 02:10:00|359.09|356.19|359.11|356.21|359.15|356.25|358.66|355.76|590
1649211300000|2022-04-06 02:15:00|359.09|356.19|359.2|356.3|359.3|356.4|358.71|355.81|539
1649211600000|2022-04-06 02:20:00|359.19|356.29|359.1|356.2|359.33|356.43|358.92|356.02|560
1649211900000|2022-04-06 02:25:00|359.09|356.19|359.3|356.4|359.61|356.71|358.99|356.09|507
1649212200000|2022-04-06 02:30:00|359.31|356.41|359.18|356.28|359.5|356.6|359.08|356.18|598
1649212500000|2022-04-06 02:35:00|359.19|356.29|359.66|356.76|359.92|357.02|359.19|356.29|612
1649212800000|2022-04-06 02:40:00|359.63|356.73|359.58|356.68|359.63|356.73|359.03|356.13|587
1649213100000|2022-04-06 02:45:00|359.56|356.66|359.25|356.35|359.62|356.72|359.15|356.25|509
1649213400000|2022-04-06 02:50:00|359.24|356.34|358.89|355.99|359.24|356.34|358.82|355.92|472
1649213700000|2022-04-06 02:55:00|358.91|356.01|358.26|355.36|358.91|356.01|358.21|355.31|510
1649214000000|2022-04-06 03:00:00|358.24|355.34|358.03|355.13|358.25|355.35|357.9|355|543
1649214300000|2022-04-06 03:05:00|358.01|355.11|357.89|354.99|358.09|355.19|357.84|354.94|546
1649214600000|2022-04-06 03:10:00|357.87|354.97|357.16|354.26|357.93|355.03|356.93|354.03|671
1649214900000|2022-04-06 03:15:00|357.18|354.28|357.28|354.38|358.41|355.51|356.9|354|651
1649215200000|2022-04-06 03:20:00|357.31|354.41|357.38|354.48|357.79|354.89|357.24|354.34|745
1649215500000|2022-04-06 03:25:00|357.39|354.49|357.4|354.5|357.59|354.69|357.26|354.36|581
1649215800000|2022-04-06 03:30:00|357.42|354.52|357.55|354.65|357.58|354.68|357.3|354.4|418
1649216100000|2022-04-06 03:35:00|357.54|354.64|357.72|354.82|358.01|355.11|357.5|354.6|576
1649216400000|2022-04-06 03:40:00|357.7|354.8|357.83|354.93|358.01|355.11|357.66|354.76|493
1649216700000|2022-04-06 03:45:00|357.84|354.94|357.89|354.99|358.04|355.14|357.67|354.77|532
1649217000000|2022-04-06 03:50:00|357.88|354.98|357.93|355.03|358.27|355.37|357.68|354.78|468
1649217300000|2022-04-06 03:55:00|357.92|355.02|357.69|354.79|358.04|355.14|357.32|354.42|630
1649217600000|2022-04-06 04:00:00|357.68|354.78|356.49|353.59|357.86|354.96|356.19|353.29|744
1649217900000|2022-04-06 04:05:00|356.46|353.56|357.05|354.15|357.17|354.27|356.43|353.53|567
1649218200000|2022-04-06 04:10:00|357.04|354.14|357.85|354.95|358.33|355.43|357.02|354.12|714
1649218500000|2022-04-06 04:15:00|357.9|355|358.66|355.76|358.67|355.77|357.84|354.94|653
1649218800000|2022-04-06 04:20:00|358.65|355.75|358.46|355.56|359.05|356.15|358.11|355.21|649
1649219100000|2022-04-06 04:25:00|358.45|355.55|358.19|355.29|358.45|355.55|358.07|355.17|520
1649219400000|2022-04-06 04:30:00|358.18|355.28|358.23|355.33|358.52|355.62|358.02|355.12|529
1649219700000|2022-04-06 04:35:00|358.22|355.32|358.64|355.74|358.79|355.89|358.19|355.29|474
1649220000000|2022-04-06 04:40:00|358.62|355.72|359.08|356.18|359.15|356.25|358.54|355.64|626
1649220300000|2022-04-06 04:45:00|359.06|356.16|359.09|356.19|359.16|356.26|358.86|355.96|613
1649220600000|2022-04-06 04:50:00|359.04|356.14|359.1|356.2|359.16|356.26|358.67|355.77|573
1649220900000|2022-04-06 04:55:00|359.11|356.21|359.82|356.92|360.12|357.22|359.09|356.19|693
1649221200000|2022-04-06 05:00:00|359.83|356.93|359.73|356.83|360.03|357.13|359.71|356.81|549
1649221500000|2022-04-06 05:05:00|359.74|356.84|359.95|357.05|360.15|357.25|359.59|356.69|637
1649221800000|2022-04-06 05:10:00|359.96|357.06|360.87|357.97|360.88|357.98|359.86|356.96|594
1649222100000|2022-04-06 05:15:00|360.88|357.98|360.62|357.72|361.07|358.17|360.52|357.62|557
1649222400000|2022-04-06 05:20:00|360.63|357.73|360.56|357.66|360.8|357.9|360.33|357.43|623
1649222700000|2022-04-06 05:25:00|360.55|357.65|360.57|357.67|360.75|357.85|360.42|357.52|568
1649223000000|2022-04-06 05:30:00|360.56|357.66|360.87|357.97|360.98|358.08|360.33|357.43|603
1649223300000|2022-04-06 05:35:00|360.86|357.96|360.62|357.72|360.9|358|360.49|357.59|554
1649223600000|2022-04-06 05:40:00|360.59|357.69|360.74|357.84|360.77|357.87|360.46|357.56|569
1649223900000|2022-04-06 05:45:00|360.71|357.81|361.23|358.33|361.52|358.62|360.57|357.67|619
1649224200000|2022-04-06 05:50:00|361.25|358.35|361.27|358.37|361.37|358.47|361.2|358.3|553
1649224500000|2022-04-06 05:55:00|361.3|358.4|361.15|358.25|361.44|358.54|360.74|357.84|651
1649224800000|2022-04-06 06:00:00|361.07|358.17|360.38|357.48|361.38|358.48|360.17|357.27|757
1649225100000|2022-04-06 06:05:00|360.36|357.46|359.85|356.95|360.39|357.49|359.58|356.68|715
1649225400000|2022-04-06 06:10:00|359.86|356.96|359.5|356.6|359.99|357.09|359.38|356.48|686
1649225700000|2022-04-06 06:15:00|359.51|356.61|359.51|356.61|359.69|356.79|359.09|356.19|671
1649226000000|2022-04-06 06:20:00|359.52|356.62|359.16|356.26|359.77|356.87|358.94|356.04|702
1649226300000|2022-04-06 06:25:00|359.12|356.22|360.19|357.29|360.86|357.96|359.12|356.22|837
1649226600000|2022-04-06 06:30:00|360.13|357.23|360.21|357.31|360.42|357.52|360|357.1|722
1649226900000|2022-04-06 06:35:00|360.2|357.3|360.41|357.51|360.5|357.6|360.01|357.11|657
1649227200000|2022-04-06 06:40:00|360.38|357.48|359.75|356.85|360.55|357.65|359.73|356.83|532
1649227500000|2022-04-06 06:45:00|359.73|356.83|359.91|357.01|360.05|357.15|359.49|356.59|579
1649227800000|2022-04-06 06:50:00|359.92|357.02|360.1|357.2|360.29|357.39|359.87|356.97|539
1649228100000|2022-04-06 06:55:00|360.14|357.24|360.53|357.63|360.58|357.68|360.1|357.2|615
1649228400000|2022-04-06 07:00:00|360.52|357.62|360.78|357.88|360.9|358|360.52|357.62|635
1649228700000|2022-04-06 07:05:00|360.77|357.87|361|358.1|361|358.1|360.61|357.71|599
1649229000000|2022-04-06 07:10:00|360.97|358.07|361.09|358.19|361.19|358.29|360.85|357.95|581
1649229300000|2022-04-06 07:15:00|361.04|358.14|361.2|358.3|361.29|358.39|360.95|358.05|639
1649229600000|2022-04-06 07:20:00|361.19|358.29|360.63|357.73|361.19|358.29|360.46|357.56|638
1649229900000|2022-04-06 07:25:00|360.61|357.71|360.81|357.91|361.1|358.2|360.44|357.54|528
1649230200000|2022-04-06 07:30:00|360.83|357.93|360.51|357.61|360.84|357.94|358.88|355.98|709
1649230500000|2022-04-06 07:35:00|360.49|357.59|359.77|356.87|360.54|357.64|359.64|356.74|663
1649230800000|2022-04-06 07:40:00|359.75|356.85|360.04|357.14|360.27|357.37|359.63|356.73|668
1649231100000|2022-04-06 07:45:00|360.02|357.12|359.68|356.78|360.02|357.12|359.36|356.46|535
1649231400000|2022-04-06 07:50:00|359.71|356.81|359.19|356.29|359.74|356.84|359.16|356.26|498
1649231700000|2022-04-06 07:55:00|359.17|356.27|358.85|355.95|359.28|356.38|358.5|355.6|610
1649232000000|2022-04-06 08:00:00|358.89|355.99|358.86|355.96|359.15|356.25|358.42|355.52|664
1649232300000|2022-04-06 08:05:00|358.85|355.95|358.54|355.64|359.04|356.14|358.5|355.6|544
1649232600000|2022-04-06 08:10:00|358.55|355.65|357.77|354.87|358.55|355.65|357.39|354.49|685
1649232900000|2022-04-06 08:15:00|357.79|354.89|358.08|355.18|358.27|355.37|357.7|354.8|697
1649233200000|2022-04-06 08:20:00|358.06|355.16|358.72|355.82|358.72|355.82|357.8|354.9|717
1649233500000|2022-04-06 08:25:00|358.74|355.84|359.18|356.28|359.59|356.69|358.65|355.75|706
1649233800000|2022-04-06 08:30:00|359.22|356.32|358.91|356.01|359.52|356.62|358.76|355.86|678
1649234100000|2022-04-06 08:35:00|358.9|356|358.9|356|359.08|356.18|358.5|355.6|629
1649234400000|2022-04-06 08:40:00|358.91|356.01|358.85|355.95|359.05|356.15|358.64|355.74|597
1649234700000|2022-04-06 08:45:00|358.86|355.96|358.92|356.02|359.24|356.34|358.81|355.91|478
1649235000000|2022-04-06 08:50:00|358.9|356|360.56|357.66|360.71|357.81|358.88|355.98|684
1649235300000|2022-04-06 08:55:00|360.55|357.65|360.76|357.86|361.12|358.22|359.92|357.02|673
1649235600000|2022-04-06 09:00:00|360.74|357.84|360.09|357.19|360.85|357.95|360.08|357.18|514
1649235900000|2022-04-06 09:05:00|360.08|357.18|359.71|356.81|360.58|357.68|359.68|356.78|363
1649236200000|2022-04-06 09:10:00|359.73|356.83|359.54|356.64|359.79|356.89|359.39|356.49|300
1649236500000|2022-04-06 09:15:00|359.55|356.65|360.87|357.97|361.26|358.36|359.41|356.51|478
1649236800000|2022-04-06 09:20:00|360.88|357.98|359.47|356.57|360.89|357.99|359.41|356.51|610
1649237100000|2022-04-06 09:25:00|359.44|356.54|358.82|355.92|359.46|356.56|358.72|355.82|564
1649237400000|2022-04-06 09:30:00|358.83|355.93|359.15|356.25|359.3|356.4|358.67|355.77|522
1649237700000|2022-04-06 09:35:00|359.08|356.18|359.55|356.65|359.55|356.65|359.06|356.16|543
1649238000000|2022-04-06 09:40:00|359.56|356.66|359.75|356.85|359.84|356.94|359.46|356.56|557
1649238300000|2022-04-06 09:45:00|359.8|356.9|359.23|356.33|360.16|357.26|359.21|356.31|622
1649238600000|2022-04-06 09:50:00|359.21|356.31|359.11|356.21|359.24|356.34|358.58|355.68|707
1649238900000|2022-04-06 09:55:00|359.1|356.2|360.59|357.69|360.59|357.69|359.1|356.2|562
1649239200000|2022-04-06 10:00:00|360.55|357.65|359.51|356.61|362.19|359.29|359.34|356.44|659
1649239500000|2022-04-06 10:05:00|359.52|356.62|360.02|357.12|360.2|357.3|359.23|356.33|544
1649239800000|2022-04-06 10:10:00|360.01|357.11|358.6|355.7|360.26|357.36|358.55|355.65|502
1649240100000|2022-04-06 10:15:00|358.58|355.68|358.46|355.56|359.48|356.58|357.3|354.4|726
1649240400000|2022-04-06 10:20:00|358.47|355.57|360.51|357.61|360.52|357.62|358.47|355.57|807
1649240700000|2022-04-06 10:25:00|360.54|357.64|361.03|358.13|361.36|358.46|360.47|357.57|713
1649241000000|2022-04-06 10:30:00|361.02|358.12|360.64|357.74|361.08|358.18|360.34|357.44|612
1649241300000|2022-04-06 10:35:00|360.65|357.75|358.6|355.7|360.66|357.76|358.49|355.59|688
1649241600000|2022-04-06 10:40:00|358.61|355.71|359.11|356.21|359.25|356.35|358.44|355.54|648
1649241900000|2022-04-06 10:45:00|359.23|356.33|357.77|354.87|359.45|356.55|357.66|354.76|603
1649242200000|2022-04-06 10:50:00|357.78|354.88|358.27|355.37|358.3|355.4|357.74|354.84|575
1649242500000|2022-04-06 10:55:00|358.28|355.38|357.07|354.17|358.28|355.38|357.03|354.13|595
1649242800000|2022-04-06 11:00:00|357.08|354.18|356.65|353.75|357.56|354.66|354.96|352.06|760
1649243100000|2022-04-06 11:05:00|356.64|353.74|355.04|352.14|357.12|354.22|354.99|352.09|785
1649243400000|2022-04-06 11:10:00|355.05|352.15|353.55|350.65|355.21|352.31|353.22|350.32|802
1649243700000|2022-04-06 11:15:00|353.5|350.6|354.29|351.39|354.64|351.74|353.5|350.6|830
1649244000000|2022-04-06 11:20:00|354.28|351.38|354.9|352|355.68|352.78|353.99|351.09|807
1649244300000|2022-04-06 11:25:00|354.83|351.93|352.66|349.76|355.05|352.15|352.22|349.32|782
1649244600000|2022-04-06 11:30:00|352.68|349.78|354.85|351.95|355.54|352.64|352.64|349.74|859
1649244900000|2022-04-06 11:35:00|354.86|351.96|354.53|351.63|355.55|352.65|354.41|351.51|861
1649245200000|2022-04-06 11:40:00|354.52|351.62|354.03|351.13|354.58|351.68|352.93|350.03|831
1649245500000|2022-04-06 11:45:00|354.04|351.14|355.33|352.43|355.94|353.04|354.02|351.12|786
1649245800000|2022-04-06 11:50:00|355.34|352.44|353.56|350.66|355.34|352.44|353.37|350.47|774
1649246100000|2022-04-06 11:55:00|353.55|350.65|352.99|350.09|353.66|350.76|352.4|349.5|779
1649246400000|2022-04-06 12:00:00|352.95|350.05|353.31|350.41|354.02|351.12|352.14|349.24|824
1649246700000|2022-04-06 12:05:00|353.32|350.42|351.69|348.79|353.37|350.47|351.62|348.72|769
1649247000000|2022-04-06 12:10:00|351.64|348.74|354.19|351.29|354.27|351.37|351.61|348.71|903
1649247300000|2022-04-06 12:15:00|354.18|351.28|355.45|352.55|355.45|352.55|354.02|351.12|831
1649247600000|2022-04-06 12:20:00|355.44|352.54|354.23|351.33|355.85|352.95|354.22|351.32|780
1649247900000|2022-04-06 12:25:00|354.29|351.39|354.45|351.55|355.14|352.24|353.21|350.31|850
1649248200000|2022-04-06 12:30:00|354.44|351.54|353.14|350.24|354.47|351.57|352.8|349.9|774
1649248500000|2022-04-06 12:35:00|353.15|350.25|353.11|350.21|353.49|350.59|352.72|349.82|758
1649248800000|2022-04-06 12:40:00|353.09|350.19|354.52|351.62|354.7|351.8|353.04|350.14|749
1649249100000|2022-04-06 12:45:00|354.53|351.63|353.62|350.72|354.6|351.7|353.35|350.45|796
1649249400000|2022-04-06 12:50:00|353.6|350.7|354.04|351.14|355.33|352.43|352.98|350.08|770
1649249700000|2022-04-06 12:55:00|354.09|351.19|352.43|349.53|354.16|351.26|352.39|349.49|780
1649250000000|2022-04-06 13:00:00|352.37|349.47|353.96|351.06|354.31|351.41|352.22|349.32|816
1649250300000|2022-04-06 13:05:00|354|351.1|354.08|351.18|354.49|351.59|353.58|350.68|791
1649250600000|2022-04-06 13:10:00|354.07|351.17|353.75|350.85|354.43|351.53|353.65|350.75|690
1649250900000|2022-04-06 13:15:00|353.76|350.86|353.33|350.43|353.91|351.01|352.35|349.45|784
1649251200000|2022-04-06 13:20:00|353.35|350.45|353.85|350.95|353.91|351.01|353.25|350.35|628
1649251500000|2022-04-06 13:25:00|353.8|350.9|353.65|350.75|354.2|351.3|353.36|350.46|716
1649251800000|2022-04-06 13:30:00|353.63|350.73|353.19|350.29|354.29|351.39|352.77|349.87|884
1649252100000|2022-04-06 13:35:00|353.18|350.28|352.39|349.49|353.22|350.32|352.13|349.23|872
1649252400000|2022-04-06 13:40:00|352.38|349.48|350.76|347.86|352.82|349.92|350.7|347.8|892
1649252700000|2022-04-06 13:45:00|350.74|347.84|347.8|344.9|351.86|348.96|347.13|344.23|919
1649253000000|2022-04-06 13:50:00|347.76|344.86|347.19|344.29|348.38|345.48|346.67|343.77|955
1649253300000|2022-04-06 13:55:00|347.2|344.3|346.86|343.96|348.41|345.51|346.28|343.38|882
1649253600000|2022-04-06 14:00:00|346.88|343.98|344.55|341.65|347.84|344.94|344.4|341.5|871
1649253900000|2022-04-06 14:05:00|344.73|341.83|345.5|342.6|345.73|342.83|343.34|340.44|933
1649254200000|2022-04-06 14:10:00|345.49|342.59|344.37|341.47|345.96|343.06|344.1|341.2|891
1649254500000|2022-04-06 14:15:00|344.36|341.46|346.29|343.39|346.58|343.68|344.31|341.41|933
1649254800000|2022-04-06 14:20:00|346.3|343.4|346.77|343.87|346.81|343.91|345.24|342.34|825
1649255100000|2022-04-06 14:25:00|346.75|343.85|346.24|343.34|346.75|343.85|345.85|342.95|817
1649255400000|2022-04-06 14:30:00|346.26|343.36|347.84|344.94|348.49|345.59|346|343.1|814
1649255700000|2022-04-06 14:35:00|347.85|344.95|347.85|344.95|348.2|345.3|346.88|343.98|875
1649256000000|2022-04-06 14:40:00|347.84|344.94|346.91|344.01|347.88|344.98|346.62|343.72|833
1649256300000|2022-04-06 14:45:00|346.9|344|347.49|344.59|347.97|345.07|345.95|343.05|853
1649256600000|2022-04-06 14:50:00|347.52|344.62|346.87|343.97|347.64|344.74|346.66|343.76|740
1649256900000|2022-04-06 14:55:00|346.86|343.96|346.04|343.14|347.19|344.29|345.99|343.09|784
1649257200000|2022-04-06 15:00:00|346.07|343.17|345.12|342.22|346.38|343.48|344.83|341.93|874
1649257500000|2022-04-06 15:05:00|345.11|342.21|344.32|341.42|345.37|342.47|344.28|341.38|802
1649257800000|2022-04-06 15:10:00|344.31|341.41|344.84|341.94|345.2|342.3|343.97|341.07|834
1649258100000|2022-04-06 15:15:00|344.85|341.95|342.99|340.09|345.44|342.54|342.78|339.88|820
1649258400000|2022-04-06 15:20:00|342.95|340.05|344.75|341.85|345.05|342.15|342.2|339.3|903
1649258700000|2022-04-06 15:25:00|344.74|341.84|342.55|339.65|344.74|341.84|342.47|339.57|870
1649259000000|2022-04-06 15:30:00|342.63|339.73|344.46|341.56|345.35|342.45|341.21|338.31|908
1649259300000|2022-04-06 15:35:00|344.55|341.65|344.95|342.05|345.03|342.13|343.93|341.03|822
1649259600000|2022-04-06 15:40:00|344.94|342.04|345.6|342.7|345.63|342.73|344.77|341.87|815
1649259900000|2022-04-06 15:45:00|345.61|342.71|346.54|343.64|346.85|343.95|345.41|342.51|846
1649260200000|2022-04-06 15:50:00|346.58|343.68|346.12|343.22|346.86|343.96|345.94|343.04|841
1649260500000|2022-04-06 15:55:00|346.14|343.24|345.21|342.31|346.15|343.25|344.75|341.85|860
1649260800000|2022-04-06 16:00:00|345.2|342.3|344.63|341.73|346.39|343.49|344.52|341.62|894
1649261100000|2022-04-06 16:05:00|344.65|341.75|345.86|342.96|346.44|343.54|344.47|341.57|771
1649261400000|2022-04-06 16:10:00|345.87|342.97|344.31|341.41|346.3|343.4|344.14|341.24|833
1649261700000|2022-04-06 16:15:00|344.32|341.42|343.44|340.54|345.05|342.15|343.36|340.46|723
1649262000000|2022-04-06 16:20:00|343.4|340.5|343.29|340.39|344.67|341.77|342.42|339.52|842
1649262300000|2022-04-06 16:25:00|343.32|340.42|342.77|339.87|343.5|340.6|342.46|339.56|824
1649262600000|2022-04-06 16:30:00|342.75|339.85|343.66|340.76|344.73|341.83|342.07|339.17|875
1649262900000|2022-04-06 16:35:00|343.63|340.73|341.89|338.99|343.99|341.09|341.89|338.99|878
1649263200000|2022-04-06 16:40:00|341.95|339.05|345.15|342.25|345.39|342.49|341.8|338.9|944
1649263500000|2022-04-06 16:45:00|345.12|342.22|344.34|341.44|345.43|342.53|343.57|340.67|856
1649263800000|2022-04-06 16:50:00|344.35|341.45|344.47|341.57|344.87|341.97|343.92|341.02|723
1649264100000|2022-04-06 16:55:00|344.49|341.59|345.38|342.48|345.75|342.85|344.47|341.57|780
1649264400000|2022-04-06 17:00:00|345.36|342.46|343.32|340.42|345.45|342.55|341.77|338.87|864
1649264700000|2022-04-06 17:05:00|343.43|340.53|342.13|339.23|343.6|340.7|341.34|338.44|936
1649265000000|2022-04-06 17:10:00|342.12|339.22|342.19|339.29|342.49|339.59|341.14|338.24|887
1649265300000|2022-04-06 17:15:00|342.16|339.26|344.32|341.42|344.95|342.05|341.69|338.79|848
1649265600000|2022-04-06 17:20:00|344.31|341.41|345.04|342.14|345.74|342.84|344.19|341.29|784
1649265900000|2022-04-06 17:25:00|345.05|342.15|344.82|341.92|345.4|342.5|344.31|341.41|794
1649266200000|2022-04-06 17:30:00|344.83|341.93|345.38|342.48|345.65|342.75|344.16|341.26|830
1649266500000|2022-04-06 17:35:00|345.37|342.47|345.25|342.35|345.44|342.54|344.44|341.54|808
1649266800000|2022-04-06 17:40:00|345.26|342.36|346.19|343.29|346.42|343.52|345.06|342.16|763
1649267100000|2022-04-06 17:45:00|346.18|343.28|348.18|345.28|348.36|345.46|346|343.1|785
1649267400000|2022-04-06 17:50:00|348.14|345.24|348.18|345.28|348.25|345.35|347.35|344.45|848
1649267700000|2022-04-06 17:55:00|348.19|345.29|347.27|344.37|348.23|345.33|347.24|344.34|809
1649268000000|2022-04-06 18:00:00|347.28|344.38|348.93|346.03|350.11|347.21|346.91|344.01|1008
1649268300000|2022-04-06 18:05:00|348.94|346.04|346.71|343.81|348.95|346.05|346.36|343.46|956
1649268600000|2022-04-06 18:10:00|346.7|343.8|344.95|342.05|346.71|343.81|344.75|341.85|870
1649268900000|2022-04-06 18:15:00|344.94|342.04|343.5|340.6|344.94|342.04|343.33|340.43|839
1649269200000|2022-04-06 18:20:00|343.56|340.66|342.94|340.04|344.58|341.68|341.15|338.25|874
1649269500000|2022-04-06 18:25:00|342.93|340.03|341.88|338.98|344.12|341.22|341.74|338.84|950
1649269800000|2022-04-06 18:30:00|341.86|338.96|343.38|340.48|343.96|341.06|341.47|338.57|929
1649270100000|2022-04-06 18:35:00|343.35|340.45|343.07|340.17|343.82|340.92|341.64|338.74|914
1649270400000|2022-04-06 18:40:00|343.08|340.18|343.53|340.63|344.14|341.24|342.41|339.51|882
1649270700000|2022-04-06 18:45:00|343.6|340.7|343.14|340.24|344.26|341.36|343.03|340.13|900
1649271000000|2022-04-06 18:50:00|343.13|340.23|344.37|341.47|344.56|341.66|343.1|340.2|869
1649271300000|2022-04-06 18:55:00|344.33|341.43|345.08|342.18|345.08|342.18|343.87|340.97|863
1649271600000|2022-04-06 19:00:00|345.07|342.17|344.49|341.59|345.55|342.65|344.4|341.5|792
1649271900000|2022-04-06 19:05:00|344.47|341.57|343.78|340.88|344.5|341.6|342.86|339.96|779
1649272200000|2022-04-06 19:10:00|343.77|340.87|343.68|340.78|344.34|341.44|343.35|340.45|829
1649272500000|2022-04-06 19:15:00|343.67|340.77|342.6|339.7|344.03|341.13|342.55|339.65|775
1649272800000|2022-04-06 19:20:00|342.56|339.66|342.17|339.27|342.78|339.88|341.8|338.9|787
1649273100000|2022-04-06 19:25:00|342.18|339.28|341.92|339.02|342.54|339.64|341.6|338.7|735
1649273400000|2022-04-06 19:30:00|341.94|339.04|340.91|338.01|342.59|339.69|340.83|337.93|784
1649273700000|2022-04-06 19:35:00|340.96|338.06|341.17|338.27|341.7|338.8|340.78|337.88|760
1649274000000|2022-04-06 19:40:00|341.19|338.29|342.28|339.38|342.43|339.53|341.07|338.17|725
1649274300000|2022-04-06 19:45:00|342.29|339.39|342.94|340.04|343.12|340.22|342.17|339.27|765
1649274600000|2022-04-06 19:50:00|342.93|340.03|341.83|338.93|343.24|340.34|341.55|338.65|790
1649274900000|2022-04-06 19:55:00|341.8|338.9|341.43|338.53|342.07|339.17|341.21|338.31|694
1649275200000|2022-04-06 20:00:00|341.42|338.52|342.22|339.32|342.45|339.55|341.23|338.33|742
1649275500000|2022-04-06 20:05:00|342.2|339.3|341.94|339.04|342.63|339.73|341.9|339|675
1649275800000|2022-04-06 20:10:00|341.93|339.03|339.74|336.84|342.35|339.45|339.67|336.77|748
1649276100000|2022-04-06 20:15:00|339.75|336.85|340.53|337.63|340.62|337.72|338.89|335.99|734
1649276400000|2022-04-06 20:20:00|340.52|337.62|341.4|338.5|341.64|338.74|340.11|337.21|730
1649276700000|2022-04-06 20:25:00|341.39|338.49|341.08|338.18|341.41|338.51|340.77|337.87|623
1649277000000|2022-04-06 20:30:00|341.09|338.19|341.41|338.51|341.44|338.54|340.82|337.92|581
1649277300000|2022-04-06 20:35:00|341.4|338.5|340.93|338.03|341.41|338.51|340.36|337.46|643
1649277600000|2022-04-06 20:40:00|340.94|338.04|340.61|337.71|341.06|338.16|340.53|337.63|525
1649277900000|2022-04-06 20:45:00|340.53|337.63|341.65|338.75|341.65|338.75|340.53|337.63|623
1649278200000|2022-04-06 20:50:00|341.63|338.73|341.87|338.97|342.14|339.24|341.63|338.73|599
1649278500000|2022-04-06 20:55:00|341.85|338.95|341.12|338.22|341.93|339.03|340.98|338.08|576
1649278800000|2022-04-06 21:00:00|341.09|338.19|340.14|337.24|341.48|338.58|340.14|337.24|608
1649279100000|2022-04-06 21:05:00|340.13|337.23|341.06|338.16|341.51|338.61|339.84|336.94|531
1649279400000|2022-04-06 21:10:00|341.08|338.18|340.98|338.08|341.4|338.5|340.68|337.78|589
1649279700000|2022-04-06 21:15:00|340.95|338.05|341.32|338.42|341.36|338.46|340.92|338.02|501
1649280000000|2022-04-06 21:20:00|341.3|338.4|341.33|338.43|341.58|338.68|341.15|338.25|404
1649280300000|2022-04-06 21:25:00|341.3|338.4|341.83|338.93|341.88|338.98|341.29|338.39|335
1649280600000|2022-04-06 21:30:00|341.87|338.97|342.21|339.31|342.29|339.39|341.81|338.91|364
1649280900000|2022-04-06 21:35:00|342.22|339.32|341.34|338.44|342.24|339.34|341.34|338.44|339
1649281200000|2022-04-06 21:40:00|341.35|338.45|340.8|337.9|341.36|338.46|340.79|337.89|254
1649281500000|2022-04-06 21:45:00|340.79|337.89|340.94|338.04|341.04|338.14|340.5|337.6|381
1649281800000|2022-04-06 21:50:00|340.93|338.03|341.61|338.71|341.62|338.72|340.62|337.72|386
1649282100000|2022-04-06 21:55:00|341.62|338.72|340.66|337.76|341.81|338.91|340.62|337.72|386
1649282400000|2022-04-06 22:00:00|340.68|337.78|340.22|337.32|340.68|337.78|340.02|337.12|318
1649282700000|2022-04-06 22:05:00|340.21|337.31|340.32|337.42|340.48|337.58|339.98|337.08|366
1649283000000|2022-04-06 22:10:00|340.29|337.39|341.16|338.26|341.2|338.3|340.29|337.39|236
1649283300000|2022-04-06 22:15:00|341.17|338.27|339.55|336.65|341.22|338.32|339.54|336.64|235
1649283600000|2022-04-06 22:20:00|339.54|336.64|338.76|335.86|339.85|336.95|338.09|335.19|564
1649283900000|2022-04-06 22:25:00|338.75|335.85|338.95|336.05|339.6|336.7|338.63|335.73|458
1649284200000|2022-04-06 22:30:00|338.94|336.04|338.03|335.13|339.37|336.47|338.02|335.12|361
1649284500000|2022-04-06 22:35:00|338.06|335.16|338.96|336.06|339.05|336.15|338.02|335.12|483
1649284800000|2022-04-06 22:40:00|339|336.1|337.04|334.14|339.23|336.33|336.8|333.9|505
1649285100000|2022-04-06 22:45:00|337.03|334.13|338.33|335.43|338.38|335.48|336.92|334.02|545
1649285400000|2022-04-06 22:50:00|338.34|335.44|338.01|335.11|338.54|335.64|337.71|334.81|568
1649285700000|2022-04-06 22:55:00|338.04|335.14|335.94|333.04|338.26|335.36|335.76|332.86|575
1649286000000|2022-04-06 23:00:00|335.93|333.03|336.68|333.78|337.25|334.35|335.72|332.82|656
1649286300000|2022-04-06 23:05:00|336.69|333.79|336.47|333.57|336.75|333.85|334.71|331.81|707
1649286600000|2022-04-06 23:10:00|336.48|333.58|335.17|332.27|337.19|334.29|335.11|332.21|546
1649286900000|2022-04-06 23:15:00|335.14|332.24|335.2|332.3|336.13|333.23|335.13|332.23|554
1649287200000|2022-04-06 23:20:00|335.23|332.33|335.24|332.34|335.97|333.07|335.11|332.21|590
1649287500000|2022-04-06 23:25:00|335.25|332.35|335.21|332.31|336.24|333.34|334.96|332.06|542
1649287800000|2022-04-06 23:30:00|335.19|332.29|334.46|331.56|335.7|332.8|333.66|330.76|645
1649288100000|2022-04-06 23:35:00|334.45|331.55|334.11|331.21|334.61|331.71|333.64|330.74|558
1649288400000|2022-04-06 23:40:00|334.13|331.23|334.93|332.03|335.22|332.32|333.7|330.8|754
1649288700000|2022-04-06 23:45:00|334.9|332|333.92|331.02|334.95|332.05|332.67|329.77|758
1649289000000|2022-04-06 23:50:00|333.93|331.03|331.44|328.54|334.31|331.41|331.41|328.51|584
1649289300000|2022-04-06 23:55:00|331.45|328.55|332.43|329.53|332.92|330.02|330.72|327.82|754
1649289600000|2022-04-07 00:00:00|332.42|329.52|332.65|329.75|333.43|330.53|331.48|328.58|869
1649289900000|2022-04-07 00:05:00|332.67|329.77|333.93|331.03|334.62|331.72|332.65|329.75|738
1649290200000|2022-04-07 00:10:00|333.92|331.02|334.33|331.43|334.88|331.98|332.22|329.32|795
1649290500000|2022-04-07 00:15:00|334.3|331.4|335.25|332.35|336.31|333.41|334.21|331.31|741
1649290800000|2022-04-07 00:20:00|335.24|332.34|335.66|332.76|336.78|333.88|335.13|332.23|778
1649291100000|2022-04-07 00:25:00|335.7|332.8|335.81|332.91|335.87|332.97|334.96|332.06|707
1649291400000|2022-04-07 00:30:00|335.8|332.9|335.79|332.89|336.41|333.51|335.5|332.6|731
1649291700000|2022-04-07 00:35:00|335.76|332.86|335.68|332.78|336.62|333.72|335.32|332.42|726
1649292000000|2022-04-07 00:40:00|335.69|332.79|334.16|331.26|335.75|332.85|334.02|331.12|694
1649292300000|2022-04-07 00:45:00|334.15|331.25|332.99|330.09|334.15|331.25|332.64|329.74|810
1649292600000|2022-04-07 00:50:00|333|330.1|328.91|326.01|333.08|330.18|328.24|325.34|950
1649292900000|2022-04-07 00:55:00|328.92|326.02|329.17|326.27|329.48|326.58|328.2|325.3|798
1649293200000|2022-04-07 01:00:00|329.15|326.25|329.79|326.89|330.21|327.31|329.03|326.13|887
1649293500000|2022-04-07 01:05:00|329.78|326.88|331.16|328.26|331.22|328.32|328.95|326.05|869
1649293800000|2022-04-07 01:10:00|331.19|328.29|331.46|328.56|332.09|329.19|330.48|327.58|800
1649294100000|2022-04-07 01:15:00|331.47|328.57|330.69|327.79|332.26|329.36|330.34|327.44|718
1649294400000|2022-04-07 01:20:00|330.74|327.84|331.47|328.57|331.66|328.76|330.32|327.42|825
1649294700000|2022-04-07 01:25:00|331.49|328.59|332.1|329.2|332.28|329.38|331.38|328.48|614
1649295000000|2022-04-07 01:30:00|332.18|329.28|332.9|330|333.05|330.15|331.59|328.69|671
1649295300000|2022-04-07 01:35:00|332.86|329.96|332.96|330.06|333.51|330.61|332.64|329.74|611
1649295600000|2022-04-07 01:40:00|332.94|330.04|333.07|330.17|333.33|330.43|332.52|329.62|635
1649295900000|2022-04-07 01:45:00|333.06|330.16|332.93|330.03|333.4|330.5|332.2|329.3|667
1649296200000|2022-04-07 01:50:00|332.94|330.04|333.31|330.41|333.7|330.8|332.5|329.6|570
1649296500000|2022-04-07 01:55:00|333.28|330.38|333.67|330.77|334.09|331.19|333.19|330.29|716
1649296800000|2022-04-07 02:00:00|333.63|330.73|333.55|330.65|334.07|331.17|332.91|330.01|762
1649297100000|2022-04-07 02:05:00|333.56|330.66|333.75|330.85|333.92|331.02|333.37|330.47|728
1649297400000|2022-04-07 02:10:00|333.74|330.84|333.11|330.21|333.8|330.9|332.79|329.89|716
1649297700000|2022-04-07 02:15:00|333.12|330.22|332.43|329.53|334.16|331.26|332.24|329.34|724
1649298000000|2022-04-07 02:20:00|332.4|329.5|331.15|328.25|332.63|329.73|330.98|328.08|759
1649298300000|2022-04-07 02:25:00|331.16|328.26|331.17|328.27|331.56|328.66|331.04|328.14|654
1649298600000|2022-04-07 02:30:00|331.18|328.28|333.58|330.68|333.73|330.83|331.13|328.23|705
1649298900000|2022-04-07 02:35:00|333.6|330.7|333.04|330.14|334.68|331.78|333.04|330.14|778
1649299200000|2022-04-07 02:40:00|333.03|330.13|332.75|329.85|333.25|330.35|331.69|328.79|740
1649299500000|2022-04-07 02:45:00|332.73|329.83|333.21|330.31|334|331.1|332.64|329.74|709
1649299800000|2022-04-07 02:50:00|333.23|330.33|334.23|331.33|334.24|331.34|332.96|330.06|707
1649300100000|2022-04-07 02:55:00|334.24|331.34|335.05|332.15|335.47|332.57|334.1|331.2|748
1649300400000|2022-04-07 03:00:00|335.06|332.16|335.55|332.65|335.74|332.84|334.67|331.77|706
1649300700000|2022-04-07 03:05:00|335.56|332.66|335.25|332.35|335.59|332.69|335.1|332.2|713
1649301000000|2022-04-07 03:10:00|335.23|332.33|334.65|331.75|335.53|332.63|334.43|331.53|706
1649301300000|2022-04-07 03:15:00|334.66|331.76|335.36|332.46|335.38|332.48|334.39|331.49|691
1649301600000|2022-04-07 03:20:00|335.38|332.48|334.49|331.59|335.52|332.62|334.1|331.2|829
1649301900000|2022-04-07 03:25:00|334.48|331.58|333.89|330.99|334.68|331.78|332.87|329.97|760
1649302200000|2022-04-07 03:30:00|333.93|331.03|334.4|331.5|334.62|331.72|333.38|330.48|774
1649302500000|2022-04-07 03:35:00|334.41|331.51|335.04|332.14|335.13|332.23|334.37|331.47|608
1649302800000|2022-04-07 03:40:00|335.05|332.15|335.11|332.21|335.24|332.34|334.77|331.87|569
1649303100000|2022-04-07 03:45:00|335.09|332.19|334.72|331.82|335.12|332.22|334.07|331.17|704
1649303400000|2022-04-07 03:50:00|334.71|331.81|335.55|332.65|335.6|332.7|334.66|331.76|561
1649303700000|2022-04-07 03:55:00|335.54|332.64|334.86|331.96|335.58|332.68|334.72|331.82|668
1649304000000|2022-04-07 04:00:00|334.85|331.95|335.02|332.12|335.08|332.18|334.46|331.56|741
1649304300000|2022-04-07 04:05:00|335.01|332.11|334.96|332.06|335.12|332.22|334.61|331.71|594
1649304600000|2022-04-07 04:10:00|334.97|332.07|334.05|331.15|334.99|332.09|333.99|331.09|689
1649304900000|2022-04-07 04:15:00|334.04|331.14|334.2|331.3|334.39|331.49|333.84|330.94|774
1649305200000|2022-04-07 04:20:00|334.21|331.31|334.58|331.68|334.6|331.7|334.17|331.27|589
1649305500000|2022-04-07 04:25:00|334.59|331.69|335.03|332.13|335.07|332.17|334.45|331.55|619
1649305800000|2022-04-07 04:30:00|335.04|332.14|335.54|332.64|335.68|332.78|334.69|331.79|676
1649306100000|2022-04-07 04:35:00|335.53|332.63|335.87|332.97|336.04|333.14|335.46|332.56|701
1649306400000|2022-04-07 04:40:00|335.86|332.96|335.22|332.32|335.88|332.98|335.13|332.23|411
1649306700000|2022-04-07 04:45:00|335.21|332.31|336.35|333.45|336.37|333.47|335.14|332.24|544
1649307000000|2022-04-07 04:50:00|336.34|333.44|336.59|333.69|337.04|334.14|336.24|333.34|599
1649307300000|2022-04-07 04:55:00|336.6|333.7|336.22|333.32|336.6|333.7|336.16|333.26|371
1649307600000|2022-04-07 05:00:00|336.2|333.3|335.83|332.93|336.69|333.79|335.63|332.73|570
1649307900000|2022-04-07 05:05:00|335.78|332.88|335.59|332.69|335.86|332.96|335.29|332.39|403
1649308200000|2022-04-07 05:10:00|335.57|332.67|335.44|332.54|335.57|332.67|334.83|331.93|357
1649308500000|2022-04-07 05:15:00|335.46|332.56|335.54|332.64|335.57|332.67|335.14|332.24|306
1649308800000|2022-04-07 05:20:00|335.51|332.61|335.39|332.49|335.58|332.68|335.26|332.36|282
1649309100000|2022-04-07 05:25:00|335.38|332.48|335.03|332.13|335.49|332.59|334.95|332.05|299
1649309400000|2022-04-07 05:30:00|335.04|332.14|334.1|331.2|335.17|332.27|334.09|331.19|299
1649309700000|2022-04-07 05:35:00|334.09|331.19|333.97|331.07|334.39|331.49|333.34|330.44|498
1649310000000|2022-04-07 05:40:00|333.96|331.06|333.57|330.67|334.61|331.71|333.54|330.64|372
1649310300000|2022-04-07 05:45:00|333.54|330.64|334.06|331.16|334.18|331.28|333.31|330.41|385
1649310600000|2022-04-07 05:50:00|334.07|331.17|335.45|332.55|335.48|332.58|333.95|331.05|420
1649310900000|2022-04-07 05:55:00|335.46|332.56|335.63|332.73|335.77|332.87|335.38|332.48|476
1649311200000|2022-04-07 06:00:00|335.62|332.72|335.46|332.56|335.81|332.91|335.42|332.52|387
1649311500000|2022-04-07 06:05:00|335.47|332.57|335.1|332.2|335.47|332.57|334.88|331.98|288
1649311800000|2022-04-07 06:10:00|335.09|332.19|334.07|331.17|335.27|332.37|333.62|330.72|573
1649312100000|2022-04-07 06:15:00|334.09|331.19|334.08|331.18|334.37|331.47|333.94|331.04|595
1649312400000|2022-04-07 06:20:00|334.09|331.19|334.94|332.04|335.1|332.2|334.06|331.16|597
1649312700000|2022-04-07 06:25:00|334.96|332.06|335.34|332.44|335.42|332.52|334.82|331.92|520
1649313000000|2022-04-07 06:30:00|335.33|332.43|335.16|332.26|335.35|332.45|334.99|332.09|557
1649313300000|2022-04-07 06:35:00|335.17|332.27|335.71|332.81|335.78|332.88|335.03|332.13|478
1649313600000|2022-04-07 06:40:00|335.72|332.82|336.28|333.38|336.37|333.47|335.72|332.82|543
1649313900000|2022-04-07 06:45:00|336.27|333.37|336.04|333.14|336.37|333.47|335.81|332.91|615
1649314200000|2022-04-07 06:50:00|336.03|333.13|335.48|332.58|336.15|333.25|335.34|332.44|589
1649314500000|2022-04-07 06:55:00|335.47|332.57|335.61|332.71|335.78|332.88|335.36|332.46|545
1649314800000|2022-04-07 07:00:00|335.62|332.72|335.91|333.01|336.47|333.57|335.61|332.71|587
1649315100000|2022-04-07 07:05:00|335.9|333|336.67|333.77|336.69|333.79|335.9|333|443
1649315400000|2022-04-07 07:10:00|336.68|333.78|337.17|334.27|337.22|334.32|336.6|333.7|377
1649315700000|2022-04-07 07:15:00|337.18|334.28|337.34|334.44|337.4|334.5|336.91|334.01|365
1649316000000|2022-04-07 07:20:00|337.35|334.45|337.51|334.61|337.52|334.62|337.22|334.32|278
1649316300000|2022-04-07 07:25:00|337.52|334.62|337.42|334.52|337.9|335|337.05|334.15|406
1649316600000|2022-04-07 07:30:00|337.43|334.53|338.34|335.44|338.44|335.54|337.38|334.48|322
1649316900000|2022-04-07 07:35:00|338.35|335.45|338.45|335.55|338.48|335.58|338.12|335.22|344
1649317200000|2022-04-07 07:40:00|338.44|335.54|336.57|333.67|338.46|335.56|336.38|333.48|482
1649317500000|2022-04-07 07:45:00|336.55|333.65|336.24|333.34|336.76|333.86|336.14|333.24|508
1649317800000|2022-04-07 07:50:00|336.19|333.29|336.74|333.84|337.19|334.29|336.13|333.23|523
1649318100000|2022-04-07 07:55:00|336.73|333.83|336.38|333.48|336.74|333.84|336.29|333.39|365
1649318400000|2022-04-07 08:00:00|336.39|333.49|336.97|334.07|336.99|334.09|336.05|333.15|580
1649318700000|2022-04-07 08:05:00|336.94|334.04|337.14|334.24|337.25|334.35|336.69|333.79|599
1649319000000|2022-04-07 08:10:00|337.09|334.19|336.91|334.01|337.22|334.32|336.9|334|441
1649319300000|2022-04-07 08:15:00|336.9|334|336.27|333.37|337.1|334.2|336.11|333.21|463
1649319600000|2022-04-07 08:20:00|336.28|333.38|336.33|333.43|336.87|333.97|336.19|333.29|413
1649319900000|2022-04-07 08:25:00|336.34|333.44|337.03|334.13|337.2|334.3|336.34|333.44|521
1649320200000|2022-04-07 08:30:00|337.04|334.14|336.45|333.55|337.41|334.51|336.45|333.55|568
1649320500000|2022-04-07 08:35:00|336.47|333.57|336.5|333.6|336.6|333.7|336.26|333.36|428
1649320800000|2022-04-07 08:40:00|336.54|333.64|336.74|333.84|336.86|333.96|336.37|333.47|624
1649321100000|2022-04-07 08:45:00|336.75|333.85|336.79|333.89|337.23|334.33|336.73|333.83|600
1649321400000|2022-04-07 08:50:00|336.77|333.87|337.11|334.21|337.2|334.3|336.34|333.44|591
1649321700000|2022-04-07 08:55:00|337.09|334.19|337.32|334.42|337.55|334.65|336.88|333.98|583
1649322000000|2022-04-07 09:00:00|337.34|334.44|336.55|333.65|337.57|334.67|336.45|333.55|577
1649322300000|2022-04-07 09:05:00|336.54|333.64|336.09|333.19|336.54|333.64|335.79|332.89|513
1649322600000|2022-04-07 09:10:00|336.1|333.2|335.88|332.98|336.1|333.2|335.6|332.7|602
1649322900000|2022-04-07 09:15:00|335.86|332.96|335.95|333.05|336.02|333.12|335.61|332.71|527
1649323200000|2022-04-07 09:20:00|335.96|333.06|335.46|332.56|336.04|333.14|335.28|332.38|598
1649323500000|2022-04-07 09:25:00|335.47|332.57|335.33|332.43|335.66|332.76|334.53|331.63|655
1649323800000|2022-04-07 09:30:00|335.34|332.44|336.05|333.15|336.15|333.25|335.32|332.42|595
1649324100000|2022-04-07 09:35:00|336.08|333.18|337.2|334.3|337.28|334.38|336.02|333.12|633
1649324400000|2022-04-07 09:40:00|337.21|334.31|336.63|333.73|337.67|334.77|336.49|333.59|561
1649324700000|2022-04-07 09:45:00|336.64|333.74|336.11|333.21|337.09|334.19|335.92|333.02|380
1649325000000|2022-04-07 09:50:00|336.13|333.23|336.15|333.25|336.26|333.36|335.98|333.08|296
1649325300000|2022-04-07 09:55:00|336.18|333.28|336.76|333.86|336.98|334.08|336.01|333.11|318
1649325600000|2022-04-07 10:00:00|336.77|333.87|336.31|333.41|336.89|333.99|336.29|333.39|253
1649325900000|2022-04-07 10:05:00|336.3|333.4|336.74|333.84|336.74|333.84|335.91|333.01|226
1649326200000|2022-04-07 10:10:00|336.75|333.85|337.08|334.18|337.17|334.27|336.58|333.68|379
1649326500000|2022-04-07 10:15:00|337.07|334.17|336.64|333.74|337.32|334.42|336.64|333.74|304
1649326800000|2022-04-07 10:20:00|336.67|333.77|337.19|334.29|337.25|334.35|336.64|333.74|326
1649327100000|2022-04-07 10:25:00|337.18|334.28|337.06|334.16|337.55|334.65|336.8|333.9|324
1649327400000|2022-04-07 10:30:00|337.05|334.15|336.72|333.82|337.19|334.29|336.45|333.55|306
1649327700000|2022-04-07 10:35:00|336.71|333.81|336.96|334.06|337.12|334.22|336.3|333.4|389
1649328000000|2022-04-07 10:40:00|336.98|334.08|337.15|334.25|337.16|334.26|336.84|333.94|291
1649328300000|2022-04-07 10:45:00|337.17|334.27|337.8|334.9|337.81|334.91|336.86|333.96|211
1649328600000|2022-04-07 10:50:00|337.79|334.89|338.25|335.35|338.39|335.49|337.77|334.87|313
1649328900000|2022-04-07 10:55:00|338.24|335.34|338.15|335.25|338.35|335.45|337.72|334.82|242
1649329200000|2022-04-07 11:00:00|338.16|335.26|338.01|335.11|338.26|335.36|337.09|334.19|427
1649329500000|2022-04-07 11:05:00|338|335.1|338.74|335.84|340.36|337.46|337.78|334.88|564
1649329800000|2022-04-07 11:10:00|338.75|335.85|339.15|336.25|339.9|337|337.44|334.54|740
1649330100000|2022-04-07 11:15:00|339.16|336.26|338.92|336.02|339.69|336.79|338.65|335.75|547
1649330400000|2022-04-07 11:20:00|338.93|336.03|339.28|336.38|339.36|336.46|338.75|335.85|383
1649330700000|2022-04-07 11:25:00|339.26|336.36|339.21|336.31|339.51|336.61|338.86|335.96|393
1649331000000|2022-04-07 11:30:00|339.2|336.3|340.29|337.39|340.33|337.43|339.04|336.14|648
1649331300000|2022-04-07 11:35:00|340.28|337.38|340.67|337.77|340.7|337.8|340.04|337.14|618
1649331600000|2022-04-07 11:40:00|340.68|337.78|341.3|338.4|341.35|338.45|340.46|337.56|658
1649331900000|2022-04-07 11:45:00|341.29|338.39|340.07|337.17|341.3|338.4|339.78|336.88|548
1649332200000|2022-04-07 11:50:00|340.06|337.16|340.06|337.16|340.38|337.48|339.66|336.76|292
1649332500000|2022-04-07 11:55:00|340.09|337.19|340.1|337.2|340.2|337.3|339.68|336.78|346
1649332800000|2022-04-07 12:00:00|340.09|337.19|340.22|337.32|340.44|337.54|339.66|336.76|448
1649333100000|2022-04-07 12:05:00|340.23|337.33|341.1|338.2|341.16|338.26|340.16|337.26|422
1649333400000|2022-04-07 12:10:00|341.09|338.19|339.93|337.03|341.38|338.48|339.9|337|410
1649333700000|2022-04-07 12:15:00|339.94|337.04|339.64|336.74|340.16|337.26|339.33|336.43|406
1649334000000|2022-04-07 12:20:00|339.65|336.75|339.71|336.81|339.9|337|339.56|336.66|287
1649334300000|2022-04-07 12:25:00|339.73|336.83|339.23|336.33|339.74|336.84|339.23|336.33|276
1649334600000|2022-04-07 12:30:00|339.24|336.34|338.55|335.65|339.24|336.34|338.13|335.23|410
1649334900000|2022-04-07 12:35:00|338.58|335.68|337.96|335.06|338.59|335.69|337.93|335.03|345
1649335200000|2022-04-07 12:40:00|337.97|335.07|338.14|335.24|338.35|335.45|337.25|334.35|504
1649335500000|2022-04-07 12:45:00|338.13|335.23|337.9|335|338.44|335.54|337.69|334.79|396
1649335800000|2022-04-07 12:50:00|337.91|335.01|337.14|334.24|338.1|335.2|337.07|334.17|426
1649336100000|2022-04-07 12:55:00|337.15|334.25|336.6|333.7|337.36|334.46|336.58|333.68|336
1649336400000|2022-04-07 13:00:00|336.58|333.68|336.79|333.89|337.1|334.2|336.58|333.68|423
1649336700000|2022-04-07 13:05:00|336.82|333.92|335.14|332.24|336.87|333.97|335.14|332.24|436
1649337000000|2022-04-07 13:10:00|335.21|332.31|335.38|332.48|335.99|333.09|334.96|332.06|576
1649337300000|2022-04-07 13:15:00|335.36|332.46|336.1|333.2|336.46|333.56|335.26|332.36|479
1649337600000|2022-04-07 13:20:00|336.09|333.19|335.21|332.31|336.49|333.59|335.2|332.3|420
1649337900000|2022-04-07 13:25:00|335.2|332.3|335.04|332.14|335.47|332.57|334.74|331.84|500
1649338200000|2022-04-07 13:30:00|335.05|332.15|336.27|333.37|336.31|333.41|334.57|331.67|600
1649338500000|2022-04-07 13:35:00|336.24|333.34|336.98|334.08|337.6|334.7|335.92|333.02|589
1649338800000|2022-04-07 13:40:00|337|334.1|336.6|333.7|337.94|335.04|336.58|333.68|611
1649339100000|2022-04-07 13:45:00|336.59|333.69|336.6|333.7|337.38|334.48|336.55|333.65|582
1649339400000|2022-04-07 13:50:00|336.62|333.72|337.24|334.34|337.44|334.54|336.6|333.7|551
1649339700000|2022-04-07 13:55:00|337.25|334.35|337.53|334.63|337.62|334.72|337.07|334.17|486
1649340000000|2022-04-07 14:00:00|337.52|334.62|337.72|334.82|338.25|335.35|337.1|334.2|611
1649340300000|2022-04-07 14:05:00|337.71|334.81|336.3|333.4|337.83|334.93|336.05|333.15|597
1649340600000|2022-04-07 14:10:00|336.29|333.39|336.34|333.44|336.48|333.58|335.72|332.82|574
1649340900000|2022-04-07 14:15:00|336.33|333.43|335.83|332.93|336.33|333.43|335.48|332.58|659
1649341200000|2022-04-07 14:20:00|335.84|332.94|334.69|331.79|335.84|332.94|334.61|331.71|755
1649341500000|2022-04-07 14:25:00|334.7|331.8|334.8|331.9|335.16|332.26|334.11|331.21|731
1649341800000|2022-04-07 14:30:00|334.79|331.89|335.12|332.22|335.28|332.38|334.34|331.44|743
1649342100000|2022-04-07 14:35:00|335.11|332.21|335.27|332.37|335.87|332.97|334.89|331.99|722
1649342400000|2022-04-07 14:40:00|335.28|332.38|333.75|330.85|335.32|332.42|333.5|330.6|852
1649342700000|2022-04-07 14:45:00|333.77|330.87|333.56|330.66|334.42|331.52|333.51|330.61|805
1649343000000|2022-04-07 14:50:00|333.55|330.65|333.03|330.13|333.9|331|332.43|329.53|638
1649343300000|2022-04-07 14:55:00|333.04|330.14|332.9|330|333.44|330.54|332.26|329.36|714
1649343600000|2022-04-07 15:00:00|332.89|329.99|333.28|330.38|334.01|331.11|332.49|329.59|832
1649343900000|2022-04-07 15:05:00|333.34|330.44|333.35|330.45|333.79|330.89|332.67|329.77|810
1649344200000|2022-04-07 15:10:00|333.37|330.47|332.26|329.36|333.56|330.66|331.35|328.45|825
1649344500000|2022-04-07 15:15:00|332.27|329.37|333.13|330.23|333.25|330.35|332.17|329.27|724
1649344800000|2022-04-07 15:20:00|333.15|330.25|333.79|330.89|333.82|330.92|332.97|330.07|673
1649345100000|2022-04-07 15:25:00|333.78|330.88|332.11|329.21|333.78|330.88|332.08|329.18|717
1649345400000|2022-04-07 15:30:00|332.02|329.12|332.34|329.44|332.48|329.58|330.94|328.04|791
1649345700000|2022-04-07 15:35:00|332.35|329.45|334.42|331.52|334.99|332.09|332.34|329.44|739
1649346000000|2022-04-07 15:40:00|334.4|331.5|334.23|331.33|334.69|331.79|334.16|331.26|713
1649346300000|2022-04-07 15:45:00|334.22|331.32|334.24|331.34|335.04|332.14|334.15|331.25|712
1649346600000|2022-04-07 15:50:00|334.28|331.38|334.98|332.08|335.38|332.48|334.19|331.29|666
1649346900000|2022-04-07 15:55:00|334.97|332.07|335.12|332.22|335.55|332.65|334.8|331.9|704
1649347200000|2022-04-07 16:00:00|335.11|332.21|335.29|332.39|335.88|332.98|334.65|331.75|795
1649347500000|2022-04-07 16:05:00|335.3|332.4|336.41|333.51|336.88|333.98|335.25|332.35|765
1649347800000|2022-04-07 16:10:00|336.43|333.53|337.47|334.57|337.47|334.57|336.4|333.5|712
1649348100000|2022-04-07 16:15:00|337.48|334.58|336.55|333.65|337.57|334.67|336.41|333.51|750
1649348400000|2022-04-07 16:20:00|336.51|333.61|336.82|333.92|337.27|334.37|336.21|333.31|743
1649348700000|2022-04-07 16:25:00|336.79|333.89|336.79|333.89|336.88|333.98|336.34|333.44|647
1649349000000|2022-04-07 16:30:00|336.78|333.88|337.35|334.45|337.61|334.71|336.55|333.65|634
1649349300000|2022-04-07 16:35:00|337.37|334.47|337.43|334.53|337.6|334.7|337.17|334.27|681
1649349600000|2022-04-07 16:40:00|337.45|334.55|335.75|332.85|337.46|334.56|335.63|332.73|691
1649349900000|2022-04-07 16:45:00|335.76|332.86|334.84|331.94|336.34|333.44|334.78|331.88|742
1649350200000|2022-04-07 16:50:00|334.85|331.95|335.29|332.39|335.66|332.76|334.75|331.85|674
1649350500000|2022-04-07 16:55:00|335.33|332.43|337.36|334.46|337.53|334.63|335.32|332.42|679
1649350800000|2022-04-07 17:00:00|337.35|334.45|337.76|334.86|337.76|334.86|336.9|334|766
1649351100000|2022-04-07 17:05:00|337.77|334.87|337.95|335.05|338.1|335.2|337.36|334.46|661
1649351400000|2022-04-07 17:10:00|337.91|335.01|337.73|334.83|338.37|335.47|337.58|334.68|715
1649351700000|2022-04-07 17:15:00|337.72|334.82|337.32|334.42|337.9|335|337.08|334.18|722
1649352000000|2022-04-07 17:20:00|337.31|334.41|337.65|334.75|338.32|335.42|337.27|334.37|590
1649352300000|2022-04-07 17:25:00|337.66|334.76|338.19|335.29|338.4|335.5|337.65|334.75|661
1649352600000|2022-04-07 17:30:00|338.2|335.3|337.69|334.79|338.43|335.53|337.62|334.72|581
1649352900000|2022-04-07 17:35:00|337.71|334.81|337.15|334.25|337.95|335.05|337.14|334.24|596
1649353200000|2022-04-07 17:40:00|337.16|334.26|336.78|333.88|337.53|334.63|336.76|333.86|608
1649353500000|2022-04-07 17:45:00|336.8|333.9|336.22|333.32|337.23|334.33|335.92|333.02|676
1649353800000|2022-04-07 17:50:00|336.23|333.33|336.37|333.47|336.39|333.49|335.99|333.09|586
1649354100000|2022-04-07 17:55:00|336.4|333.5|337.99|335.09|338.09|335.19|336.32|333.42|688
1649354400000|2022-04-07 18:00:00|337.96|335.06|337.53|334.63|338.14|335.24|336.98|334.08|680
1649354700000|2022-04-07 18:05:00|337.49|334.59|337.47|334.57|337.62|334.72|337.02|334.12|642
1649355000000|2022-04-07 18:10:00|337.49|334.59|337.56|334.66|337.67|334.77|337.15|334.25|623
1649355300000|2022-04-07 18:15:00|337.55|334.65|337.66|334.76|337.86|334.96|337.3|334.4|560
1649355600000|2022-04-07 18:20:00|337.64|334.74|338.22|335.32|338.29|335.39|337.61|334.71|524
1649355900000|2022-04-07 18:25:00|338.27|335.37|338.43|335.53|339.07|336.17|338.25|335.35|722
1649356200000|2022-04-07 18:30:00|338.44|335.54|337.84|334.94|338.44|335.54|337.45|334.55|610
1649356500000|2022-04-07 18:35:00|337.86|334.96|337.66|334.76|337.88|334.98|337.2|334.3|609
1649356800000|2022-04-07 18:40:00|337.65|334.75|337.92|335.02|338.06|335.16|337.37|334.47|565
1649357100000|2022-04-07 18:45:00|337.9|335|337.92|335.02|338.04|335.14|337.66|334.76|649
1649357400000|2022-04-07 18:50:00|337.91|335.01|338.19|335.29|338.4|335.5|337.6|334.7|614
1649357700000|2022-04-07 18:55:00|338.22|335.32|338.11|335.21|338.52|335.62|337.88|334.98|596
1649358000000|2022-04-07 19:00:00|338.12|335.22|338.62|335.72|338.89|335.99|337.96|335.06|708
1649358300000|2022-04-07 19:05:00|338.63|335.73|338.64|335.74|338.79|335.89|338.22|335.32|695
1649358600000|2022-04-07 19:10:00|338.65|335.75|338.73|335.83|338.85|335.95|338.62|335.72|475
1649358900000|2022-04-07 19:15:00|338.77|335.87|338.09|335.19|338.87|335.97|338.04|335.14|529
1649359200000|2022-04-07 19:20:00|338.08|335.18|337.82|334.92|338.08|335.18|337.67|334.77|534
1649359500000|2022-04-07 19:25:00|337.83|334.93|337.54|334.64|337.83|334.93|337.4|334.5|536
1649359800000|2022-04-07 19:30:00|337.53|334.63|337.39|334.49|337.67|334.77|337.3|334.4|506
1649360100000|2022-04-07 19:35:00|337.42|334.52|337.26|334.36|337.5|334.6|337.11|334.21|449
1649360400000|2022-04-07 19:40:00|337.27|334.37|337.48|334.58|337.51|334.61|337.16|334.26|390
1649360700000|2022-04-07 19:45:00|337.51|334.61|337.23|334.33|337.74|334.84|337.11|334.21|395
1649361000000|2022-04-07 19:50:00|337.19|334.29|337.18|334.28|337.7|334.8|336.99|334.09|520
1649361300000|2022-04-07 19:55:00|337.2|334.3|336.85|333.95|337.23|334.33|336.82|333.92|445
1649361600000|2022-04-07 20:00:00|336.83|333.93|336.75|333.85|337.17|334.27|336.75|333.85|344
1649361900000|2022-04-07 20:05:00|336.76|333.86|336.7|333.8|336.88|333.98|336.7|333.8|196
1649362200000|2022-04-07 20:10:00|336.69|333.79|336.71|333.81|336.84|333.94|336.6|333.7|206
1649362500000|2022-04-07 20:15:00|336.72|333.82|336.37|333.47|336.75|333.85|336.36|333.46|246
1649362800000|2022-04-07 20:20:00|336.36|333.46|335.95|333.05|336.39|333.49|335.72|332.82|299
1649363100000|2022-04-07 20:25:00|335.96|333.06|335.92|333.02|336.05|333.15|335.89|332.99|188
1649363400000|2022-04-07 20:30:00|335.93|333.03|336.07|333.17|336.08|333.18|335.9|333|144
1649363700000|2022-04-07 20:35:00|336.09|333.19|337|334.1|337.03|334.13|336.07|333.17|253
1649364000000|2022-04-07 20:40:00|336.99|334.09|337.02|334.12|337.22|334.32|336.85|333.95|235
1649364300000|2022-04-07 20:45:00|337.03|334.13|337.48|334.58|337.55|334.65|337.02|334.12|249
1649364600000|2022-04-07 20:50:00|337.47|334.57|337.31|334.41|337.51|334.61|337.2|334.3|200
1649364900000|2022-04-07 20:55:00|337.3|334.4|337.54|334.64|337.56|334.66|337.07|334.17|199
1649365200000|2022-04-07 21:00:00|337.55|334.65|336.79|333.89|337.73|334.83|336.78|333.88|296
1649365500000|2022-04-07 21:05:00|336.77|333.87|337.12|334.22|337.12|334.22|336.63|333.73|176
1649365800000|2022-04-07 21:10:00|337.11|334.21|337.07|334.17|337.17|334.27|337.07|334.17|62
1649366100000|2022-04-07 21:15:00|336.99|334.09|336.46|333.56|337.01|334.11|336.42|333.52|199
1649366400000|2022-04-07 21:20:00|336.45|333.55|335.43|332.53|336.51|333.61|335.43|332.53|324
1649366700000|2022-04-07 21:25:00|335.45|332.55|336.01|333.11|336.01|333.11|335.42|332.52|207
1649367000000|2022-04-07 21:30:00|336|333.1|336.64|333.74|336.66|333.76|336|333.1|247
1649367300000|2022-04-07 21:35:00|336.65|333.75|337.04|334.14|337.45|334.55|336.53|333.63|363
1649367600000|2022-04-07 21:40:00|337.03|334.13|336.53|333.63|337.04|334.14|336.5|333.6|243
1649367900000|2022-04-07 21:45:00|336.54|333.64|337.08|334.18|337.08|334.18|336.53|333.63|292
1649368200000|2022-04-07 21:50:00|337.07|334.17|337.41|334.51|337.57|334.67|337.07|334.17|392
1649368500000|2022-04-07 21:55:00|337.42|334.52|336.89|333.99|337.44|334.54|336.75|333.85|304
1649368800000|2022-04-07 22:00:00|336.88|333.98|337.49|334.59|337.52|334.62|336.56|333.66|461
1649369100000|2022-04-07 22:05:00|337.52|334.62|337.05|334.15|337.68|334.78|337.03|334.13|362
1649369400000|2022-04-07 22:10:00|337.04|334.14|337.27|334.37|337.32|334.42|337.01|334.11|230
1649369700000|2022-04-07 22:15:00|337.28|334.38|337.8|334.9|337.88|334.98|337.27|334.37|281
1649370000000|2022-04-07 22:20:00|337.78|334.88|338.19|335.29|338.21|335.31|337.73|334.83|314
1649370300000|2022-04-07 22:25:00|338.2|335.3|337.68|334.78|338.21|335.31|337.63|334.73|313
1649370600000|2022-04-07 22:30:00|337.69|334.79|337.94|335.04|338.26|335.36|337.63|334.73|364
1649370900000|2022-04-07 22:35:00|337.95|335.05|337.16|334.26|337.99|335.09|337.16|334.26|416
1649371200000|2022-04-07 22:40:00|337.17|334.27|337.34|334.44|337.46|334.56|337.07|334.17|511
1649371500000|2022-04-07 22:45:00|337.35|334.45|338.5|335.6|338.72|335.82|337.32|334.42|553
1649371800000|2022-04-07 22:50:00|338.51|335.61|338.27|335.37|338.58|335.68|338.22|335.32|606
1649372100000|2022-04-07 22:55:00|338.29|335.39|338.67|335.77|338.84|335.94|338.26|335.36|545
1649372400000|2022-04-07 23:00:00|338.66|335.76|338.82|335.92|338.85|335.95|338.48|335.58|525
1649372700000|2022-04-07 23:05:00|338.81|335.91|339.25|336.35|339.27|336.37|338.64|335.74|588
1649373000000|2022-04-07 23:10:00|339.26|336.36|339.71|336.81|339.76|336.86|339.18|336.28|557
1649373300000|2022-04-07 23:15:00|339.72|336.82|340.15|337.25|340.18|337.28|339.46|336.56|610
1649373600000|2022-04-07 23:20:00|340.17|337.27|339.25|336.35|340.61|337.71|339.21|336.31|548
1649373900000|2022-04-07 23:25:00|339.24|336.34|338.98|336.08|339.72|336.82|338.95|336.05|632
1649374200000|2022-04-07 23:30:00|338.99|336.09|339.05|336.15|339.54|336.64|338.83|335.93|646
1649374500000|2022-04-07 23:35:00|339.07|336.17|339.4|336.5|339.47|336.57|339.05|336.15|490
1649374800000|2022-04-07 23:40:00|339.41|336.51|338.81|335.91|339.51|336.61|338.73|335.83|480
1649375100000|2022-04-07 23:45:00|338.83|335.93|338.79|335.89|339.06|336.16|338.56|335.66|566
1649375400000|2022-04-07 23:50:00|338.82|335.92|338.18|335.28|339.01|336.11|337.65|334.75|606
1649375700000|2022-04-07 23:55:00|338.17|335.27|337.44|334.54|338.36|335.46|337.44|334.54|646
1649376000000|2022-04-08 00:00:00|337.43|334.53|337.25|334.35|337.56|334.66|336.31|333.41|816
1649376300000|2022-04-08 00:05:00|337.24|334.34|338.05|335.15|338.06|335.16|336.92|334.02|703
1649376600000|2022-04-08 00:10:00|338.04|335.14|338.77|335.87|338.99|336.09|337.94|335.04|742
1649376900000|2022-04-08 00:15:00|338.76|335.86|338.49|335.59|338.84|335.94|337.71|334.81|793
1649377200000|2022-04-08 00:20:00|338.45|335.55|337.96|335.06|338.55|335.65|337.94|335.04|532
1649377500000|2022-04-08 00:25:00|337.95|335.05|337.15|334.25|337.97|335.07|337.05|334.15|590
1649377800000|2022-04-08 00:30:00|337.14|334.24|336.51|333.61|337.41|334.51|336.44|333.54|545
1649378100000|2022-04-08 00:35:00|336.5|333.6|336.91|334.01|336.94|334.04|336.46|333.56|495
1649378400000|2022-04-08 00:40:00|336.95|334.05|337.48|334.58|337.52|334.62|336.85|333.95|584
1649378700000|2022-04-08 00:45:00|337.49|334.59|337.26|334.36|337.77|334.87|337.02|334.12|554
1649379000000|2022-04-08 00:50:00|337.21|334.31|336.21|333.31|337.48|334.58|336.18|333.28|586
1649379300000|2022-04-08 00:55:00|336.22|333.32|336.3|333.4|336.65|333.75|336.17|333.27|661
1649379600000|2022-04-08 01:00:00|336.31|333.41|337.78|334.88|338|335.1|336.21|333.31|621
1649379900000|2022-04-08 01:05:00|337.77|334.87|338.15|335.25|338.19|335.29|337.08|334.18|687
1649380200000|2022-04-08 01:10:00|338.14|335.24|338.24|335.34|338.39|335.49|337.83|334.93|671
1649380500000|2022-04-08 01:15:00|338.25|335.35|337.89|334.99|338.29|335.39|337.62|334.72|608
1649380800000|2022-04-08 01:20:00|337.88|334.98|337.43|334.53|337.96|335.06|337.28|334.38|544
1649381100000|2022-04-08 01:25:00|337.42|334.52|337.52|334.62|337.64|334.74|337.35|334.45|446
1649381400000|2022-04-08 01:30:00|337.51|334.61|338.21|335.31|338.34|335.44|337.32|334.42|659
1649381700000|2022-04-08 01:35:00|338.23|335.33|338.21|335.31|338.45|335.55|338.17|335.27|584
1649382000000|2022-04-08 01:40:00|338.22|335.32|337.92|335.02|338.23|335.33|337.86|334.96|672
1649382300000|2022-04-08 01:45:00|337.91|335.01|337.93|335.03|338.11|335.21|337.69|334.79|588
1649382600000|2022-04-08 01:50:00|337.94|335.04|337.86|334.96|338.42|335.52|337.83|334.93|602
1649382900000|2022-04-08 01:55:00|337.83|334.93|337.56|334.66|337.96|335.06|337.31|334.41|576
1649383200000|2022-04-08 02:00:00|337.59|334.69|337.66|334.76|337.79|334.89|337.19|334.29|555
1649383500000|2022-04-08 02:05:00|337.69|334.79|338.18|335.28|338.37|335.47|337.55|334.65|637
1649383800000|2022-04-08 02:10:00|338.21|335.31|338|335.1|338.28|335.38|337.9|335|600
1649384100000|2022-04-08 02:15:00|338.01|335.11|337.99|335.09|338.07|335.17|337.71|334.81|606
1649384400000|2022-04-08 02:20:00|337.95|335.05|338.18|335.28|338.2|335.3|337.59|334.69|582
1649384700000|2022-04-08 02:25:00|338.19|335.29|338.17|335.27|338.47|335.57|338.1|335.2|514
1649385000000|2022-04-08 02:30:00|338.18|335.28|338.18|335.28|338.26|335.36|337.82|334.92|604
1649385300000|2022-04-08 02:35:00|338.17|335.27|338.51|335.61|338.67|335.77|338.03|335.13|563
1649385600000|2022-04-08 02:40:00|338.52|335.62|338.86|335.96|338.98|336.08|338.37|335.47|715
1649385900000|2022-04-08 02:45:00|338.83|335.93|338.63|335.73|339.18|336.28|338.48|335.58|672
1649386200000|2022-04-08 02:50:00|338.61|335.71|338.21|335.31|338.93|336.03|338.2|335.3|515
1649386500000|2022-04-08 02:55:00|338.22|335.32|338.38|335.48|338.47|335.57|338|335.1|538
1649386800000|2022-04-08 03:00:00|338.39|335.49|338.51|335.61|338.55|335.65|338.18|335.28|530
1649387100000|2022-04-08 03:05:00|338.52|335.62|338.45|335.55|338.57|335.67|338.4|335.5|493
1649387400000|2022-04-08 03:10:00|338.43|335.53|338.46|335.56|338.57|335.67|338.41|335.51|545
1649387700000|2022-04-08 03:15:00|338.44|335.54|338.11|335.21|338.56|335.66|338.05|335.15|533
1649388000000|2022-04-08 03:20:00|338.08|335.18|338.21|335.31|338.27|335.37|337.81|334.91|501
1649388300000|2022-04-08 03:25:00|338.24|335.34|338.02|335.12|338.47|335.57|338.01|335.11|387
1649388600000|2022-04-08 03:30:00|338.01|335.11|337.69|334.79|338.07|335.17|337.65|334.75|475
1649388900000|2022-04-08 03:35:00|337.71|334.81|337.21|334.31|337.8|334.9|337.05|334.15|521
1649389200000|2022-04-08 03:40:00|337.22|334.32|337.37|334.47|337.47|334.57|337.07|334.17|486
1649389500000|2022-04-08 03:45:00|337.36|334.46|337.3|334.4|337.41|334.51|337.13|334.23|566
1649389800000|2022-04-08 03:50:00|337.28|334.38|337.43|334.53|337.49|334.59|337.28|334.38|475
1649390100000|2022-04-08 03:55:00|337.42|334.52|338.21|335.31|339.08|336.18|337.35|334.45|595
1649390400000|2022-04-08 04:00:00|338.22|335.32|338.45|335.55|338.53|335.63|337.84|334.94|543
1649390700000|2022-04-08 04:05:00|338.42|335.52|338.58|335.68|338.65|335.75|338.34|335.44|508
1649391000000|2022-04-08 04:10:00|338.6|335.7|338.49|335.59|338.65|335.75|338.36|335.46|408
1649391300000|2022-04-08 04:15:00|338.48|335.58|338.04|335.14|338.67|335.77|337.88|334.98|521
1649391600000|2022-04-08 04:20:00|338|335.1|337.88|334.98|338.12|335.22|337.78|334.88|565
1649391900000|2022-04-08 04:25:00|337.87|334.97|338.18|335.28|338.34|335.44|337.81|334.91|601
1649392200000|2022-04-08 04:30:00|338.17|335.27|338.24|335.34|338.5|335.6|338.02|335.12|527
1649392500000|2022-04-08 04:35:00|338.25|335.35|338.12|335.22|338.48|335.58|338|335.1|445
1649392800000|2022-04-08 04:40:00|338.07|335.17|337.71|334.81|338.11|335.21|337.71|334.81|531
1649393100000|2022-04-08 04:45:00|337.7|334.8|337.92|335.02|337.98|335.08|337.6|334.7|577
1649393400000|2022-04-08 04:50:00|337.91|335.01|337.93|335.03|337.96|335.06|337.76|334.86|539
1649393700000|2022-04-08 04:55:00|337.9|335|337.92|335.02|338.2|335.3|337.8|334.9|557
1649394000000|2022-04-08 05:00:00|337.91|335.01|337.38|334.48|337.96|335.06|337.16|334.26|617
1649394300000|2022-04-08 05:05:00|337.4|334.5|337.7|334.8|337.73|334.83|337.32|334.42|575
1649394600000|2022-04-08 05:10:00|337.67|334.77|338.31|335.41|338.47|335.57|337.62|334.72|597
1649394900000|2022-04-08 05:15:00|338.3|335.4|338.29|335.39|338.45|335.55|338.24|335.34|620
1649395200000|2022-04-08 05:20:00|338.32|335.42|337.87|334.97|338.35|335.45|337.63|334.73|561
1649395500000|2022-04-08 05:25:00|337.84|334.94|337.93|335.03|337.98|335.08|337.8|334.9|501
1649395800000|2022-04-08 05:30:00|337.94|335.04|338.25|335.35|338.46|335.56|337.84|334.94|576
1649396100000|2022-04-08 05:35:00|338.3|335.4|338.59|335.69|338.63|335.73|338.2|335.3|467
1649396400000|2022-04-08 05:40:00|338.65|335.75|338.85|335.95|338.95|336.05|338.53|335.63|542
1649396700000|2022-04-08 05:45:00|338.86|335.96|338.68|335.78|338.88|335.98|338.61|335.71|560
1649397000000|2022-04-08 05:50:00|338.71|335.81|338.5|335.6|338.75|335.85|338.45|335.55|636
1649397300000|2022-04-08 05:55:00|338.45|335.55|338.3|335.4|338.74|335.84|338.12|335.22|663
1649397600000|2022-04-08 06:00:00|338.27|335.37|338.3|335.4|338.54|335.64|338.18|335.28|598
1649397900000|2022-04-08 06:05:00|338.28|335.38|338.47|335.57|338.5|335.6|338.19|335.29|579
1649398200000|2022-04-08 06:10:00|338.41|335.51|338.42|335.52|338.69|335.79|338.28|335.38|558
1649398500000|2022-04-08 06:15:00|338.43|335.53|338.58|335.68|338.74|335.84|338.26|335.36|448
1649398800000|2022-04-08 06:20:00|338.55|335.65|338.35|335.45|338.62|335.72|337.39|334.49|664
1649399100000|2022-04-08 06:25:00|338.34|335.44|338.61|335.71|338.78|335.88|337.92|335.02|658
1649399400000|2022-04-08 06:30:00|338.6|335.7|337.54|334.64|339.32|336.42|336.38|333.48|720
1649399700000|2022-04-08 06:35:00|337.57|334.67|337.68|334.78|337.88|334.98|337.4|334.5|426
1649400000000|2022-04-08 06:40:00|337.65|334.75|337.13|334.23|337.73|334.83|336.81|333.91|512
1649400300000|2022-04-08 06:45:00|337.12|334.22|337.67|334.77|337.91|335.01|337.03|334.13|414
1649400600000|2022-04-08 06:50:00|337.68|334.78|338.82|335.92|338.82|335.92|337.65|334.75|416
1649400900000|2022-04-08 06:55:00|338.8|335.9|338.58|335.68|339.37|336.47|337.8|334.9|712
1649401200000|2022-04-08 07:00:00|338.54|335.64|338.39|335.49|338.75|335.85|337.71|334.81|665
1649401500000|2022-04-08 07:05:00|338.35|335.45|338.87|335.97|338.88|335.98|337.14|334.24|796
1649401800000|2022-04-08 07:10:00|338.88|335.98|338.91|336.01|339.66|336.76|338.68|335.78|655
1649402100000|2022-04-08 07:15:00|338.94|336.04|338.88|335.98|338.97|336.07|338.52|335.62|605
1649402400000|2022-04-08 07:20:00|338.9|336|338.03|335.13|338.96|336.06|337.75|334.85|572
1649402700000|2022-04-08 07:25:00|338|335.1|336.7|333.8|338|335.1|336.69|333.79|705
1649403000000|2022-04-08 07:30:00|336.69|333.79|336.59|333.69|337.28|334.38|336.55|333.65|705
1649403300000|2022-04-08 07:35:00|336.6|333.7|336.66|333.76|336.77|333.87|336.04|333.14|735
1649403600000|2022-04-08 07:40:00|336.67|333.77|336.48|333.58|336.83|333.93|336.3|333.4|651
1649403900000|2022-04-08 07:45:00|336.46|333.56|336.55|333.65|336.64|333.74|336.28|333.38|689
1649404200000|2022-04-08 07:50:00|336.58|333.68|337.62|334.72|337.69|334.79|336.46|333.56|717
1649404500000|2022-04-08 07:55:00|337.6|334.7|338.6|335.7|338.79|335.89|337.52|334.62|825
1649404800000|2022-04-08 08:00:00|338.61|335.71|337.98|335.08|338.8|335.9|336.8|333.9|810
1649405100000|2022-04-08 08:05:00|337.97|335.07|338.11|335.21|338.32|335.42|337.87|334.97|542
1649405400000|2022-04-08 08:10:00|338.12|335.22|337.94|335.04|338.25|335.35|337.77|334.87|368
1649405700000|2022-04-08 08:15:00|337.95|335.05|338.27|335.37|338.5|335.6|337.89|334.99|408
1649406000000|2022-04-08 08:20:00|338.25|335.35|338.03|335.13|338.59|335.69|338|335.1|371
1649406300000|2022-04-08 08:25:00|338.05|335.15|337.4|334.5|338.15|335.25|337.08|334.18|488
1649406600000|2022-04-08 08:30:00|337.42|334.52|336.65|333.75|337.48|334.58|336.56|333.66|566
1649406900000|2022-04-08 08:35:00|336.66|333.76|336.68|333.78|336.94|334.04|336.55|333.65|448
1649407200000|2022-04-08 08:40:00|336.7|333.8|336.97|334.07|337.14|334.24|336.61|333.71|430
1649407500000|2022-04-08 08:45:00|336.96|334.06|338.19|335.29|338.43|335.53|336.84|333.94|504
1649407800000|2022-04-08 08:50:00|338.2|335.3|337.65|334.75|338.24|335.34|337.63|334.73|490
1649408100000|2022-04-08 08:55:00|337.64|334.74|336.91|334.01|337.65|334.75|336.89|333.99|433
1649408400000|2022-04-08 09:00:00|336.9|334|337.25|334.35|337.36|334.46|336.65|333.75|467
1649408700000|2022-04-08 09:05:00|337.26|334.36|337.11|334.21|337.43|334.53|336.88|333.98|440
1649409000000|2022-04-08 09:10:00|337.1|334.2|337.23|334.33|337.36|334.46|337.07|334.17|284
1649409300000|2022-04-08 09:15:00|337.24|334.34|337.54|334.64|337.65|334.75|337.24|334.34|230
1649409600000|2022-04-08 09:20:00|337.53|334.63|337.16|334.26|337.62|334.72|337.12|334.22|285
1649409900000|2022-04-08 09:25:00|337.17|334.27|336.7|333.8|337.17|334.27|336.62|333.72|310
1649410200000|2022-04-08 09:30:00|336.69|333.79|335.38|332.48|336.71|333.81|335.31|332.41|461
1649410500000|2022-04-08 09:35:00|335.35|332.45|335.71|332.81|335.87|332.97|335.35|332.45|348
1649410800000|2022-04-08 09:40:00|335.72|332.82|335.58|332.68|335.9|333|335.58|332.68|128
1649411100000|2022-04-08 09:45:00|335.57|332.67|335.74|332.84|335.85|332.95|335.47|332.57|377
1649411400000|2022-04-08 09:50:00|335.75|332.85|335.54|332.64|335.77|332.87|335.34|332.44|428
1649411700000|2022-04-08 09:55:00|335.52|332.62|335.72|332.82|335.77|332.87|335.5|332.6|314
1649412000000|2022-04-08 10:00:00|335.71|332.81|335.26|332.36|335.8|332.9|335.25|332.35|358
1649412300000|2022-04-08 10:05:00|335.27|332.37|335.35|332.45|335.52|332.62|335.27|332.37|237
1649412600000|2022-04-08 10:10:00|335.36|332.46|334.9|332|335.36|332.46|334.75|331.85|355
1649412900000|2022-04-08 10:15:00|334.91|332.01|334.3|331.4|334.98|332.08|333.92|331.02|411
1649413200000|2022-04-08 10:20:00|334.28|331.38|334.57|331.67|334.72|331.82|334.22|331.32|364
1649413500000|2022-04-08 10:25:00|334.49|331.59|334.3|331.4|334.68|331.78|334.19|331.29|282
1649413800000|2022-04-08 10:30:00|334.31|331.41|334.54|331.64|334.82|331.92|334.25|331.35|265
1649414100000|2022-04-08 10:35:00|334.55|331.65|334.89|331.99|334.92|332.02|334.49|331.59|247
1649414400000|2022-04-08 10:40:00|334.88|331.98|334.85|331.95|335.1|332.2|334.69|331.79|330
1649414700000|2022-04-08 10:45:00|334.86|331.96|334.66|331.76|334.9|332|334.6|331.7|265
1649415000000|2022-04-08 10:50:00|334.67|331.77|334.57|331.67|334.82|331.92|334.22|331.32|368
1649415300000|2022-04-08 10:55:00|334.56|331.66|334.28|331.38|334.6|331.7|334.22|331.32|282
1649415600000|2022-04-08 11:00:00|334.27|331.37|332.6|329.7|334.27|331.37|332.25|329.35|511
1649415900000|2022-04-08 11:05:00|332.59|329.69|332.69|329.79|333.18|330.28|331.84|328.94|672
1649416200000|2022-04-08 11:10:00|332.67|329.77|332.83|329.93|333.1|330.2|332.66|329.76|400
1649416500000|2022-04-08 11:15:00|332.81|329.91|332.19|329.29|333.14|330.24|332.16|329.26|361
1649416800000|2022-04-08 11:20:00|332.16|329.26|332.04|329.14|332.31|329.41|331.63|328.73|485
1649417100000|2022-04-08 11:25:00|332.03|329.13|331.8|328.9|332.12|329.22|331.69|328.79|316
1649417400000|2022-04-08 11:30:00|331.78|328.88|331.37|328.47|332.05|329.15|331.27|328.37|492
1649417700000|2022-04-08 11:35:00|331.38|328.48|331.9|329|331.9|329|330.74|327.84|539
1649418000000|2022-04-08 11:40:00|331.91|329.01|332.31|329.41|332.54|329.64|331.89|328.99|477
1649418300000|2022-04-08 11:45:00|332.3|329.4|331.72|328.82|332.47|329.57|331.52|328.62|455
1649418600000|2022-04-08 11:50:00|331.71|328.81|332.12|329.22|333.02|330.12|331.61|328.71|442
1649418900000|2022-04-08 11:55:00|332.13|329.23|331.57|328.67|332.2|329.3|331.12|328.22|585
1649419200000|2022-04-08 12:00:00|331.58|328.68|331.55|328.65|332.17|329.27|331.18|328.28|506
1649419500000|2022-04-08 12:05:00|331.56|328.66|332.39|329.49|332.39|329.49|331.56|328.66|270
1649419800000|2022-04-08 12:10:00|332.38|329.48|332.28|329.38|332.44|329.54|332.14|329.24|313
1649420100000|2022-04-08 12:15:00|332.29|329.39|331.51|328.61|332.56|329.66|331.05|328.15|461
1649420400000|2022-04-08 12:20:00|331.55|328.65|331.96|329.06|331.96|329.06|331.43|328.53|366
1649420700000|2022-04-08 12:25:00|331.97|329.07|332.55|329.65|332.62|329.72|331.94|329.04|256
1649421000000|2022-04-08 12:30:00|332.54|329.64|332.16|329.26|332.64|329.74|331.66|328.76|432
1649421300000|2022-04-08 12:35:00|332.18|329.28|332.22|329.32|332.54|329.64|332.03|329.13|364
1649421600000|2022-04-08 12:40:00|332.21|329.31|331.74|328.84|332.21|329.31|331.38|328.48|554
1649421900000|2022-04-08 12:45:00|331.75|328.85|331.56|328.66|331.83|328.93|331.06|328.16|584
1649422200000|2022-04-08 12:50:00|331.57|328.67|330.69|327.79|331.9|329|330.01|327.11|679
1649422500000|2022-04-08 12:55:00|330.68|327.78|330.71|327.81|331.63|328.73|330.6|327.7|606
1649422800000|2022-04-08 13:00:00|330.7|327.8|330.54|327.64|331.38|328.48|330.41|327.51|713
1649423100000|2022-04-08 13:05:00|330.53|327.63|329.92|327.02|330.79|327.89|329.75|326.85|592
1649423400000|2022-04-08 13:10:00|329.91|327.01|329.68|326.78|331.22|328.32|329.15|326.25|717
1649423700000|2022-04-08 13:15:00|329.67|326.77|329.39|326.49|330.68|327.78|329.22|326.32|624
1649424000000|2022-04-08 13:20:00|329.38|326.48|329.37|326.47|329.82|326.92|329.32|326.42|512
1649424300000|2022-04-08 13:25:00|329.36|326.46|329.04|326.14|329.46|326.56|328.44|325.54|592
1649424600000|2022-04-08 13:30:00|329.03|326.13|329.52|326.62|330.75|327.85|329.03|326.13|727
1649424900000|2022-04-08 13:35:00|329.5|326.6|330.12|327.22|330.55|327.65|329.33|326.43|664
1649425200000|2022-04-08 13:40:00|330.11|327.21|329.48|326.58|330.2|327.3|328.77|325.87|743
1649425500000|2022-04-08 13:45:00|329.46|326.56|330.07|327.17|330.17|327.27|329.32|326.42|595
1649425800000|2022-04-08 13:50:00|330.1|327.2|330.06|327.16|330.72|327.82|329.85|326.95|745
1649426100000|2022-04-08 13:55:00|330.07|327.17|329.81|326.91|330.46|327.56|329.73|326.83|736
1649426400000|2022-04-08 14:00:00|329.8|326.9|331.23|328.33|331.32|328.42|329.65|326.75|786
1649426700000|2022-04-08 14:05:00|331.24|328.34|332.39|329.49|332.52|329.62|331.11|328.21|877
1649427000000|2022-04-08 14:10:00|332.38|329.48|332.06|329.16|332.38|329.48|331.47|328.57|839
1649427300000|2022-04-08 14:15:00|332.05|329.15|333.19|330.29|333.2|330.3|331.48|328.58|774
1649427600000|2022-04-08 14:20:00|333.2|330.3|333.61|330.71|333.79|330.89|332.91|330.01|677
1649427900000|2022-04-08 14:25:00|333.7|330.8|334.2|331.3|334.24|331.34|333.33|330.43|667
1649428200000|2022-04-08 14:30:00|334.22|331.32|336.98|334.08|337.75|334.85|333.9|331|827
1649428500000|2022-04-08 14:35:00|336.97|334.07|337.51|334.61|337.68|334.78|336.54|333.64|748
1649428800000|2022-04-08 14:40:00|337.49|334.59|336.33|333.43|337.57|334.67|336.32|333.42|755
1649429100000|2022-04-08 14:45:00|336.32|333.42|336.38|333.48|337.14|334.24|336.29|333.39|701
1649429400000|2022-04-08 14:50:00|336.4|333.5|339.08|336.18|339.21|336.31|336.07|333.17|854
1649429700000|2022-04-08 14:55:00|339.12|336.22|338.6|335.7|339.63|336.73|338.22|335.32|789
1649430000000|2022-04-08 15:00:00|338.57|335.67|339.33|336.43|340.03|337.13|338.53|335.63|814
1649430300000|2022-04-08 15:05:00|339.35|336.45|339.83|336.93|340|337.1|339.31|336.41|721
1649430600000|2022-04-08 15:10:00|339.82|336.92|339.33|336.43|339.85|336.95|339.26|336.36|492
1649430900000|2022-04-08 15:15:00|339.36|336.46|339.46|336.56|339.91|337.01|339.23|336.33|606
1649431200000|2022-04-08 15:20:00|339.44|336.54|339.15|336.25|339.44|336.54|337.4|334.5|673
1649431500000|2022-04-08 15:25:00|339.14|336.24|338.85|335.95|339.15|336.25|338.6|335.7|592
1649431800000|2022-04-08 15:30:00|338.86|335.96|338.87|335.97|339.36|336.46|338.65|335.75|685
1649432100000|2022-04-08 15:35:00|338.88|335.98|337.23|334.33|338.89|335.99|337.18|334.28|789
1649432400000|2022-04-08 15:40:00|337.27|334.37|337.29|334.39|337.82|334.92|337.24|334.34|661
1649432700000|2022-04-08 15:45:00|337.28|334.38|337.14|334.24|337.93|335.03|337.12|334.22|665
1649433000000|2022-04-08 15:50:00|337.13|334.23|337.05|334.15|337.53|334.63|337.01|334.11|637
1649433300000|2022-04-08 15:55:00|337.07|334.17|336.67|333.77|337.28|334.38|336.59|333.69|621
1649433600000|2022-04-08 16:00:00|336.68|333.78|336.92|334.02|337.12|334.22|336.46|333.56|515
1649433900000|2022-04-08 16:05:00|336.91|334.01|336.91|334.01|337.52|334.62|336.82|333.92|418
1649434200000|2022-04-08 16:10:00|336.9|334|336.44|333.54|337.37|334.47|336.17|333.27|623
1649434500000|2022-04-08 16:15:00|336.42|333.52|336.9|334|336.99|334.09|335.99|333.09|665
1649434800000|2022-04-08 16:20:00|336.91|334.01|337.22|334.32|337.42|334.52|336.91|334.01|616
1649435100000|2022-04-08 16:25:00|337.2|334.3|337.5|334.6|337.72|334.82|337.2|334.3|622
1649435400000|2022-04-08 16:30:00|337.54|334.64|336.53|333.63|337.55|334.65|336.13|333.23|684
1649435700000|2022-04-08 16:35:00|336.52|333.62|337.26|334.36|337.3|334.4|336.3|333.4|639
1649436000000|2022-04-08 16:40:00|337.25|334.35|337.31|334.41|337.56|334.66|337.11|334.21|624
1649436300000|2022-04-08 16:45:00|337.32|334.42|336.04|333.14|337.46|334.56|336.04|333.14|670
1649436600000|2022-04-08 16:50:00|336|333.1|336.46|333.56|336.71|333.81|335.72|332.82|741
1649436900000|2022-04-08 16:55:00|336.43|333.53|335.98|333.08|336.54|333.64|335.9|333|664
1649437200000|2022-04-08 17:00:00|335.99|333.09|336.08|333.18|336.14|333.24|335.44|332.54|711
1649437500000|2022-04-08 17:05:00|336.09|333.19|335.28|332.38|336.09|333.19|335.26|332.36|632
1649437800000|2022-04-08 17:10:00|335.29|332.39|334.6|331.7|335.38|332.48|334.21|331.31|786
1649438100000|2022-04-08 17:15:00|334.62|331.72|333.61|330.71|335.16|332.26|333.29|330.39|839
1649438400000|2022-04-08 17:20:00|333.64|330.74|334.21|331.31|335.21|332.31|333.61|330.71|719
1649438700000|2022-04-08 17:25:00|334.24|331.34|333.63|330.73|334.38|331.48|333.62|330.72|672
1649439000000|2022-04-08 17:30:00|333.66|330.76|334.06|331.16|335.14|332.24|332.87|329.97|839
1649439300000|2022-04-08 17:35:00|334.08|331.18|335.63|332.73|335.94|333.04|333.62|330.72|837
1649439600000|2022-04-08 17:40:00|335.65|332.75|334.98|332.08|335.86|332.96|334.83|331.93|749
1649439900000|2022-04-08 17:45:00|334.97|332.07|335.33|332.43|335.72|332.82|334.84|331.94|721
1649440200000|2022-04-08 17:50:00|335.36|332.46|334.37|331.47|335.82|332.92|334.01|331.11|603
1649440500000|2022-04-08 17:55:00|334.38|331.48|334.23|331.33|334.77|331.87|333.73|330.83|691
1649440800000|2022-04-08 18:00:00|334.22|331.32|333.91|331.01|334.66|331.76|333.53|330.63|774
1649441100000|2022-04-08 18:05:00|333.86|330.96|333.19|330.29|334.03|331.13|332.87|329.97|780
1649441400000|2022-04-08 18:10:00|333.18|330.28|331.82|328.92|333.31|330.41|330.41|327.51|915
1649441700000|2022-04-08 18:15:00|331.81|328.91|329.89|326.99|332.26|329.36|329.43|326.53|861
1649442000000|2022-04-08 18:20:00|329.93|327.03|330.33|327.43|330.86|327.96|329.84|326.94|686
1649442300000|2022-04-08 18:25:00|330.32|327.42|330.19|327.29|330.45|327.55|329.81|326.91|752
1649442600000|2022-04-08 18:30:00|330.18|327.28|330.18|327.28|330.71|327.81|330.04|327.14|738
1649442900000|2022-04-08 18:35:00|330.19|327.29|329.12|326.22|330.31|327.41|329.08|326.18|739
1649443200000|2022-04-08 18:40:00|329.07|326.17|330.71|327.81|330.88|327.98|329.04|326.14|797
1649443500000|2022-04-08 18:45:00|330.72|327.82|331.17|328.27|331.31|328.41|330.35|327.45|703
1649443800000|2022-04-08 18:50:00|331.21|328.31|331.44|328.54|332.91|330.01|331.08|328.18|840
1649444100000|2022-04-08 18:55:00|331.45|328.55|331.29|328.39|331.6|328.7|330.86|327.96|789
1649444400000|2022-04-08 19:00:00|331.32|328.42|332.35|329.45|332.47|329.57|330.72|327.82|646
1649444700000|2022-04-08 19:05:00|332.36|329.46|331.88|328.98|332.7|329.8|331.6|328.7|704
1649445000000|2022-04-08 19:10:00|331.94|329.04|332.98|330.08|333.65|330.75|331.83|328.93|765
1649445300000|2022-04-08 19:15:00|332.94|330.04|332.7|329.8|333.5|330.6|332.7|329.8|678
1649445600000|2022-04-08 19:20:00|332.72|329.82|331.92|329.02|332.96|330.06|331.83|328.93|762
1649445900000|2022-04-08 19:25:00|331.93|329.03|332.33|329.43|332.36|329.46|331.86|328.96|654
1649446200000|2022-04-08 19:30:00|332.32|329.42|330.82|327.92|332.42|329.52|330.79|327.89|740
1649446500000|2022-04-08 19:35:00|330.83|327.93|330.64|327.74|331.18|328.28|330.45|327.55|648
1649446800000|2022-04-08 19:40:00|330.65|327.75|330.38|327.48|330.65|327.75|329.71|326.81|748
1649447100000|2022-04-08 19:45:00|330.39|327.49|329.84|326.94|330.72|327.82|329.76|326.86|791
1649447400000|2022-04-08 19:50:00|329.85|326.95|329.65|326.75|330.26|327.36|329.58|326.68|729
1649447700000|2022-04-08 19:55:00|329.63|326.73|330.33|327.43|330.42|327.52|329.59|326.69|696
1649448000000|2022-04-08 20:00:00|330.37|327.47|330.54|327.64|330.66|327.76|329.97|327.07|662
1649448300000|2022-04-08 20:05:00|330.56|327.66|330.69|327.79|330.87|327.97|330.43|327.53|367
1649448600000|2022-04-08 20:10:00|330.7|327.8|330.83|327.93|331.01|328.11|330.57|327.67|488
1649448900000|2022-04-08 20:15:00|330.82|327.92|329.92|327.02|330.97|328.07|329.9|327|572
1649449200000|2022-04-08 20:20:00|329.93|327.03|329.45|326.55|329.98|327.08|329.35|326.45|661
1649449500000|2022-04-08 20:25:00|329.46|326.56|329.81|326.91|330.22|327.32|329.09|326.19|724
1649449800000|2022-04-08 20:30:00|329.8|326.9|330.84|327.94|331.09|328.19|329.43|326.53|697
1649450100000|2022-04-08 20:35:00|330.85|327.95|330.63|327.73|330.87|327.97|330.23|327.33|610
1649450400000|2022-04-08 20:40:00|330.61|327.71|330.01|327.11|330.98|328.08|329.94|327.04|563
1649450700000|2022-04-08 20:45:00|330|327.1|330.16|327.26|330.19|327.29|329.63|326.73|519
1649451000000|2022-04-08 20:50:00|330.15|327.25|330.26|327.36|330.3|327.4|330.07|327.17|433
1649451300000|2022-04-08 20:55:00|330.25|327.35|329.88|326.98|330.46|327.56|329.88|326.98|356
1649487600000|2022-04-09 07:00:00|330.41|327.51|325.51|322.61|330.41|327.51|325.04|322.14|243
1649487900000|2022-04-09 07:05:00|325.5|322.6|325.69|322.79|325.71|322.81|325.5|322.6|254
1649488200000|2022-04-09 07:10:00|325.71|322.81|325.07|322.17|325.79|322.89|324.84|321.94|271
1649488500000|2022-04-09 07:15:00|325.08|322.18|325.62|322.72|325.66|322.76|325.08|322.18|350
1649488800000|2022-04-09 07:20:00|325.6|322.7|325.56|322.66|326.09|323.19|325.56|322.66|305
1649489100000|2022-04-09 07:25:00|325.57|322.67|325.1|322.2|325.6|322.7|325.07|322.17|254
1649489400000|2022-04-09 07:30:00|325.13|322.23|324.63|321.73|325.51|322.61|324.63|321.73|438
1649489700000|2022-04-09 07:35:00|324.65|321.75|325.73|322.83|325.76|322.86|324.65|321.75|418
1649490000000|2022-04-09 07:40:00|325.68|322.78|325.46|322.56|326.25|323.35|325.43|322.53|326
1649490300000|2022-04-09 07:45:00|325.45|322.55|326.31|323.41|326.34|323.44|325.45|322.55|359
1649490600000|2022-04-09 07:50:00|326.3|323.4|326.15|323.25|326.35|323.45|325.72|322.82|275
1649490900000|2022-04-09 07:55:00|326.14|323.24|325.94|323.04|326.19|323.29|325.7|322.8|261
1649491200000|2022-04-09 08:00:00|325.92|323.02|325.12|322.22|326.16|323.26|325.11|322.21|283
1649491500000|2022-04-09 08:05:00|325.11|322.21|325.09|322.19|325.27|322.37|324.9|322|365
1649491800000|2022-04-09 08:10:00|325.1|322.2|325.36|322.46|325.38|322.48|325.02|322.12|227
1649492100000|2022-04-09 08:15:00|325.38|322.48|325.82|322.92|326|323.1|325.36|322.46|275
1649492400000|2022-04-09 08:20:00|325.81|322.91|325.55|322.65|325.82|322.92|325.5|322.6|223
1649492700000|2022-04-09 08:25:00|325.54|322.64|325.09|322.19|325.85|322.95|324.95|322.05|359
1649493000000|2022-04-09 08:30:00|325.08|322.18|325.51|322.61|325.51|322.61|324.93|322.03|315
1649493300000|2022-04-09 08:35:00|325.5|322.6|325.74|322.84|326.1|323.2|325.48|322.58|455
1649493600000|2022-04-09 08:40:00|325.76|322.86|325.94|323.04|326.19|323.29|325.65|322.75|393
1649493900000|2022-04-09 08:45:00|325.93|323.03|325.28|322.38|325.95|323.05|325.07|322.17|338
1649494200000|2022-04-09 08:50:00|325.27|322.37|325.93|323.03|326.01|323.11|325.15|322.25|311
1649494500000|2022-04-09 08:55:00|325.92|323.02|325.75|322.85|326.05|323.15|325.4|322.5|276
1649494800000|2022-04-09 09:00:00|325.69|322.79|325.73|322.83|326.01|323.11|325.56|322.66|242
1649495100000|2022-04-09 09:05:00|325.72|322.82|325.78|322.88|325.91|323.01|325.64|322.74|206
1649495400000|2022-04-09 09:10:00|325.77|322.87|325.72|322.82|325.84|322.94|325.7|322.8|226
1649495700000|2022-04-09 09:15:00|325.73|322.83|325.57|322.67|325.75|322.85|325.38|322.48|220
1649496000000|2022-04-09 09:20:00|325.56|322.66|325.5|322.6|325.88|322.98|325.49|322.59|283
1649496300000|2022-04-09 09:25:00|325.48|322.58|325.41|322.51|325.49|322.59|325.12|322.22|266
1649496600000|2022-04-09 09:30:00|325.42|322.52|325.44|322.54|325.74|322.84|325.27|322.37|267
1649496900000|2022-04-09 09:35:00|325.43|322.53|325.59|322.69|325.87|322.97|325.38|322.48|220
1649497200000|2022-04-09 09:40:00|325.52|322.62|325.26|322.36|325.56|322.66|325.1|322.2|267
1649497500000|2022-04-09 09:45:00|325.25|322.35|325.65|322.75|325.76|322.86|325.15|322.25|243
1649497800000|2022-04-09 09:50:00|325.64|322.74|325.92|323.02|325.99|323.09|325.61|322.71|253
1649498100000|2022-04-09 09:55:00|325.91|323.01|325.68|322.78|326.05|323.15|325.66|322.76|252
1649498400000|2022-04-09 10:00:00|325.69|322.79|324.83|321.93|326.58|323.68|324.8|321.9|537
1649498700000|2022-04-09 10:05:00|324.85|321.95|325.49|322.59|325.63|322.73|324.83|321.93|476
1649499000000|2022-04-09 10:10:00|325.5|322.6|325.41|322.51|325.69|322.79|325.24|322.34|442
1649499300000|2022-04-09 10:15:00|325.42|322.52|325.89|322.99|325.95|323.05|325.41|322.51|415
1649499600000|2022-04-09 10:20:00|325.9|323|325.26|322.36|325.95|323.05|325.24|322.34|365
1649499900000|2022-04-09 10:25:00|325.24|322.34|324.42|321.52|325.28|322.38|324.38|321.48|490
1649500200000|2022-04-09 10:30:00|324.39|321.49|325.49|322.59|325.65|322.75|323.74|320.84|579
1649500500000|2022-04-09 10:35:00|325.51|322.61|325.85|322.95|325.86|322.96|325.46|322.56|571
1649500800000|2022-04-09 10:40:00|325.83|322.93|325.77|322.87|325.98|323.08|325.7|322.8|436
1649501100000|2022-04-09 10:45:00|325.79|322.89|325.55|322.65|326|323.1|325.15|322.25|566
1649501400000|2022-04-09 10:50:00|325.56|322.66|325.5|322.6|325.98|323.08|325.33|322.43|457
1649501700000|2022-04-09 10:55:00|325.52|322.62|326.34|323.44|326.35|323.45|325.48|322.58|385
1649502000000|2022-04-09 11:00:00|326.33|323.43|326.29|323.39|326.55|323.65|326.1|323.2|485
1649502300000|2022-04-09 11:05:00|326.3|323.4|326.35|323.45|326.46|323.56|326.25|323.35|452
1649502600000|2022-04-09 11:10:00|326.34|323.44|326.99|324.09|327.01|324.11|326.32|323.42|409
1649502900000|2022-04-09 11:15:00|327|324.1|327.53|324.63|327.78|324.88|326.97|324.07|500
1649503200000|2022-04-09 11:20:00|327.54|324.64|327|324.1|327.84|324.94|327|324.1|588
1649503500000|2022-04-09 11:25:00|327.02|324.12|327.42|324.52|327.58|324.68|326.78|323.88|575
1649503800000|2022-04-09 11:30:00|327.4|324.5|327.45|324.55|327.87|324.97|327.25|324.35|568
1649504100000|2022-04-09 11:35:00|327.43|324.53|327.17|324.27|327.48|324.58|327.07|324.17|427
1649504400000|2022-04-09 11:40:00|327.16|324.26|327.27|324.37|327.34|324.44|327.07|324.17|450
1649504700000|2022-04-09 11:45:00|327.26|324.36|327.52|324.62|327.54|324.64|327.01|324.11|510
1649505000000|2022-04-09 11:50:00|327.53|324.63|327.34|324.44|327.55|324.65|327.3|324.4|421
1649505300000|2022-04-09 11:55:00|327.35|324.45|327.46|324.56|327.49|324.59|327.26|324.36|385
1649505600000|2022-04-09 12:00:00|327.47|324.57|327.19|324.29|327.55|324.65|327.03|324.13|482
1649505900000|2022-04-09 12:05:00|327.18|324.28|326.44|323.54|327.18|324.28|326.35|323.45|553
1649506200000|2022-04-09 12:10:00|326.45|323.55|327.04|324.14|327.22|324.32|326.43|323.53|528
1649506500000|2022-04-09 12:15:00|327.01|324.11|326.52|323.62|327.25|324.35|326.51|323.61|570
1649506800000|2022-04-09 12:20:00|326.54|323.64|326.68|323.78|327.01|324.11|326.48|323.58|568
1649507100000|2022-04-09 12:25:00|326.72|323.82|326.73|323.83|326.82|323.92|326.65|323.75|452
1649507400000|2022-04-09 12:30:00|326.74|323.84|327.83|324.93|327.91|325.01|326.72|323.82|498
1649507700000|2022-04-09 12:35:00|327.84|324.94|327.99|325.09|328.28|325.38|327.65|324.75|660
1649508000000|2022-04-09 12:40:00|328.01|325.11|328.13|325.23|328.22|325.32|327.76|324.86|532
1649508300000|2022-04-09 12:45:00|328.12|325.22|327.84|324.94|328.15|325.25|327.82|324.92|219
1649508600000|2022-04-09 12:50:00|327.83|324.93|327.8|324.9|327.84|324.94|327.72|324.82|197
1649508900000|2022-04-09 12:55:00|327.81|324.91|328.23|325.33|328.48|325.58|327.64|324.74|384
1649509200000|2022-04-09 13:00:00|328.27|325.37|328.14|325.24|328.44|325.54|327.95|325.05|548
1649509500000|2022-04-09 13:05:00|328.13|325.23|327.69|324.79|328.16|325.26|327.57|324.67|561
1649509800000|2022-04-09 13:10:00|327.67|324.77|327.63|324.73|327.89|324.99|327.58|324.68|466
1649510100000|2022-04-09 13:15:00|327.61|324.71|327.77|324.87|327.81|324.91|327.33|324.43|526
1649510400000|2022-04-09 13:20:00|327.78|324.88|327.39|324.49|327.81|324.91|327.3|324.4|479
1649510700000|2022-04-09 13:25:00|327.41|324.51|327.8|324.9|327.8|324.9|327.39|324.49|451
1649511000000|2022-04-09 13:30:00|327.76|324.86|327.34|324.44|328|325.1|327.12|324.22|608
1649511300000|2022-04-09 13:35:00|327.35|324.45|326.99|324.09|327.38|324.48|326.95|324.05|484
1649511600000|2022-04-09 13:40:00|326.97|324.07|326.61|323.71|327.03|324.13|326.18|323.28|600
1649511900000|2022-04-09 13:45:00|326.62|323.72|326.78|323.88|326.94|324.04|326.53|323.63|497
1649512200000|2022-04-09 13:50:00|326.8|323.9|326.3|323.4|326.86|323.96|326.28|323.38|485
1649512500000|2022-04-09 13:55:00|326.29|323.39|326|323.1|326.32|323.42|325.98|323.08|436
1649512800000|2022-04-09 14:00:00|326.02|323.12|325.99|323.09|326.04|323.14|325.74|322.84|482
1649513100000|2022-04-09 14:05:00|326.01|323.11|326.3|323.4|326.33|323.43|325.96|323.06|427
1649513400000|2022-04-09 14:10:00|326.29|323.39|324.83|321.93|326.31|323.41|324.77|321.87|485
1649513700000|2022-04-09 14:15:00|324.86|321.96|325.24|322.34|325.71|322.81|324.65|321.75|669
1649514000000|2022-04-09 14:20:00|325.2|322.3|324.89|321.99|325.47|322.57|324.23|321.33|671
1649514300000|2022-04-09 14:25:00|324.88|321.98|324.64|321.74|324.96|322.06|324.38|321.48|631
1649514600000|2022-04-09 14:30:00|324.63|321.73|324.54|321.64|324.75|321.85|324.46|321.56|461
1649514900000|2022-04-09 14:35:00|324.53|321.63|324.43|321.53|324.74|321.84|324.24|321.34|358
1649515200000|2022-04-09 14:40:00|324.42|321.52|325.14|322.24|325.17|322.27|324.29|321.39|295
1649515500000|2022-04-09 14:45:00|325.12|322.22|325.35|322.45|325.36|322.46|324.78|321.88|348
1649515800000|2022-04-09 14:50:00|325.36|322.46|326.04|323.14|326.08|323.18|325.33|322.43|272
1649516100000|2022-04-09 14:55:00|326.08|323.18|326.81|323.91|326.82|323.92|326.04|323.14|295
1649516400000|2022-04-09 15:00:00|326.85|323.95|327.37|324.47|327.41|324.51|326.69|323.79|411
1649516700000|2022-04-09 15:05:00|327.36|324.46|327.02|324.12|327.39|324.49|326.65|323.75|429
1649517000000|2022-04-09 15:10:00|327.03|324.13|327.29|324.39|327.34|324.44|326.87|323.97|545
1649517300000|2022-04-09 15:15:00|327.3|324.4|326.11|323.21|327.32|324.42|325.75|322.85|551
1649517600000|2022-04-09 15:20:00|326.1|323.2|326.05|323.15|326.2|323.3|326.03|323.13|490
1649517900000|2022-04-09 15:25:00|326.06|323.16|325.99|323.09|326.25|323.35|325.01|322.11|595
1649518200000|2022-04-09 15:30:00|326.03|323.13|325.28|322.38|326.09|323.19|324.95|322.05|626
1649518500000|2022-04-09 15:35:00|325.26|322.36|325.33|322.43|325.54|322.64|325.04|322.14|520
1649518800000|2022-04-09 15:40:00|325.34|322.44|325.64|322.74|326|323.1|325.32|322.42|539
1649519100000|2022-04-09 15:45:00|325.63|322.73|325.43|322.53|326.09|323.19|325.19|322.29|568
1649519400000|2022-04-09 15:50:00|325.44|322.54|325.1|322.2|325.69|322.79|325.09|322.19|518
1649519700000|2022-04-09 15:55:00|325.11|322.21|324.61|321.71|325.13|322.23|324.53|321.63|684
1649520000000|2022-04-09 16:00:00|324.6|321.7|325.62|322.72|325.73|322.83|324.56|321.66|753
1649520300000|2022-04-09 16:05:00|325.65|322.75|325.69|322.79|325.75|322.85|325.52|322.62|627
1649520600000|2022-04-09 16:10:00|325.7|322.8|325.71|322.81|325.86|322.96|325.63|322.73|545
1649520900000|2022-04-09 16:15:00|325.75|322.85|326.92|324.02|326.98|324.08|325.65|322.75|518
1649521200000|2022-04-09 16:20:00|326.93|324.03|326.88|323.98|326.99|324.09|326.81|323.91|539
1649521500000|2022-04-09 16:25:00|326.86|323.96|327.07|324.17|327.3|324.4|326.86|323.96|589
1649521800000|2022-04-09 16:30:00|327.06|324.16|327.28|324.38|327.46|324.56|327.04|324.14|530
1649522100000|2022-04-09 16:35:00|327.3|324.4|326.77|323.87|327.37|324.47|326.76|323.86|573
1649522400000|2022-04-09 16:40:00|326.78|323.88|326.44|323.54|326.82|323.92|326.02|323.12|579
1649522700000|2022-04-09 16:45:00|326.45|323.55|326.5|323.6|326.67|323.77|326.31|323.41|538
1649523000000|2022-04-09 16:50:00|326.51|323.61|326.31|323.41|326.78|323.88|326.24|323.34|600
1649523300000|2022-04-09 16:55:00|326.32|323.42|325.76|322.86|326.34|323.44|325.39|322.49|683
1649523600000|2022-04-09 17:00:00|325.79|322.89|325.5|322.6|325.82|322.92|325.26|322.36|605
1649523900000|2022-04-09 17:05:00|325.47|322.57|325.95|323.05|325.99|323.09|325.41|322.51|517
1649524200000|2022-04-09 17:10:00|325.96|323.06|326.56|323.66|326.58|323.68|325.94|323.04|523
1649524500000|2022-04-09 17:15:00|326.54|323.64|326.67|323.77|326.79|323.89|326.46|323.56|469
1649524800000|2022-04-09 17:20:00|326.71|323.81|327.03|324.13|327.06|324.16|326.68|323.78|495
1649525100000|2022-04-09 17:25:00|327.05|324.15|326.91|324.01|327.23|324.33|326.85|323.95|523
1649525400000|2022-04-09 17:30:00|326.9|324|327.68|324.78|328.21|325.31|326.9|324|709
1649525700000|2022-04-09 17:35:00|327.67|324.77|327.54|324.64|327.69|324.79|327.29|324.39|594
1649526000000|2022-04-09 17:40:00|327.53|324.63|327.49|324.59|327.67|324.77|327.19|324.29|592
1649526300000|2022-04-09 17:45:00|327.53|324.63|327.48|324.58|327.65|324.75|327.37|324.47|573
1649526600000|2022-04-09 17:50:00|327.49|324.59|327.49|324.59|327.66|324.76|327.29|324.39|540
1649526900000|2022-04-09 17:55:00|327.48|324.58|327.69|324.79|327.72|324.82|327.47|324.57|522
1649527200000|2022-04-09 18:00:00|327.7|324.8|327.49|324.59|328.11|325.21|327.47|324.57|612
1649527500000|2022-04-09 18:05:00|327.54|324.64|327.62|324.72|327.65|324.75|327.38|324.48|415
1649527800000|2022-04-09 18:10:00|327.38|324.48|327.26|324.36|327.38|324.48|327.08|324.18|582
1649528100000|2022-04-09 18:15:00|327.24|324.34|326.77|323.87|327.25|324.35|326.66|323.76|622
1649528400000|2022-04-09 18:20:00|326.79|323.89|326.29|323.39|327.02|324.12|326.28|323.38|588
1649528700000|2022-04-09 18:25:00|326.3|323.4|326.54|323.64|326.62|323.72|326.25|323.35|638
1649529000000|2022-04-09 18:30:00|326.55|323.65|326.89|323.99|326.94|324.04|326.45|323.55|518
1649529300000|2022-04-09 18:35:00|326.9|324|326.89|323.99|327|324.1|326.74|323.84|472
1649529600000|2022-04-09 18:40:00|326.9|324|326.33|323.43|326.93|324.03|326.19|323.29|525
1649529900000|2022-04-09 18:45:00|326.32|323.42|326.46|323.56|326.49|323.59|326.24|323.34|465
1649530200000|2022-04-09 18:50:00|326.45|323.55|326.47|323.57|326.56|323.66|326.29|323.39|499
1649530500000|2022-04-09 18:55:00|326.49|323.59|326.98|324.08|327.04|324.14|326.45|323.55|506
1649530800000|2022-04-09 19:00:00|326.97|324.07|327.11|324.21|327.7|324.8|326.8|323.9|587
1649531100000|2022-04-09 19:05:00|327.12|324.22|327.81|324.91|327.82|324.92|327|324.1|614
1649531400000|2022-04-09 19:10:00|327.79|324.89|328.05|325.15|328.21|325.31|327.77|324.87|582
1649531700000|2022-04-09 19:15:00|328.06|325.16|327.82|324.92|328.19|325.29|327.78|324.88|478
1649532000000|2022-04-09 19:20:00|327.83|324.93|327.7|324.8|328.11|325.21|327.54|324.64|541
1649532300000|2022-04-09 19:25:00|327.71|324.81|327.5|324.6|327.81|324.91|327.4|324.5|572
1649532600000|2022-04-09 19:30:00|327.47|324.57|327.42|324.52|327.53|324.63|327.29|324.39|554
1649532900000|2022-04-09 19:35:00|327.43|324.53|327.5|324.6|327.68|324.78|327.31|324.41|557
1649533200000|2022-04-09 19:40:00|327.51|324.61|327.7|324.8|327.85|324.95|327.48|324.58|568
1649533500000|2022-04-09 19:45:00|327.71|324.81|328.32|325.42|328.5|325.6|327.69|324.79|552
1649533800000|2022-04-09 19:50:00|328.31|325.41|328.59|325.69|328.62|325.72|328.29|325.39|512
1649534100000|2022-04-09 19:55:00|328.58|325.68|328.01|325.11|328.61|325.71|327.92|325.02|588
1649534400000|2022-04-09 20:00:00|328|325.1|328.35|325.45|328.52|325.62|327.78|324.88|628
1649534700000|2022-04-09 20:05:00|328.32|325.42|328.93|326.03|329.12|326.22|328.29|325.39|630
1649535000000|2022-04-09 20:10:00|328.92|326.02|328.43|325.53|329.03|326.13|328.43|325.53|635
1649535300000|2022-04-09 20:15:00|328.44|325.54|328.54|325.64|328.82|325.92|328.32|325.42|562
1649535600000|2022-04-09 20:20:00|328.53|325.63|328.31|325.41|328.77|325.87|328.06|325.16|626
1649535900000|2022-04-09 20:25:00|328.23|325.33|327.94|325.04|328.26|325.36|327.88|324.98|569
1649536200000|2022-04-09 20:30:00|327.93|325.03|327.92|325.02|328.11|325.21|327.77|324.87|490
1649536500000|2022-04-09 20:35:00|327.93|325.03|327.67|324.77|327.93|325.03|327.65|324.75|486
1649536800000|2022-04-09 20:40:00|327.68|324.78|327.4|324.5|327.75|324.85|327.39|324.49|559
1649537100000|2022-04-09 20:45:00|327.43|324.53|326.76|323.86|327.43|324.53|326.72|323.82|557
1649537400000|2022-04-09 20:50:00|326.78|323.88|326.12|323.22|326.91|324.01|326.09|323.19|593
1649537700000|2022-04-09 20:55:00|326.1|323.2|326.04|323.14|326.22|323.32|326.01|323.11|470
1649538000000|2022-04-09 21:00:00|326.03|323.13|326.12|323.22|326.18|323.28|325.95|323.05|469
1649538300000|2022-04-09 21:05:00|326.15|323.25|326.57|323.67|326.57|323.67|326.02|323.12|440
1649538600000|2022-04-09 21:10:00|326.56|323.66|326.87|323.97|327|324.1|326.54|323.64|428
1649538900000|2022-04-09 21:15:00|326.88|323.98|327.02|324.12|327.08|324.18|326.85|323.95|397
1649539200000|2022-04-09 21:20:00|327.05|324.15|326.75|323.85|327.17|324.27|326.7|323.8|181
1649539500000|2022-04-09 21:25:00|326.76|323.86|326.94|324.04|326.96|324.06|326.76|323.86|157
1649539800000|2022-04-09 21:30:00|326.93|324.03|327.06|324.16|327.08|324.18|326.92|324.02|186
1649540100000|2022-04-09 21:35:00|327.05|324.15|327.02|324.12|327.07|324.17|326.95|324.05|131
1649540400000|2022-04-09 21:40:00|327.04|324.14|327.71|324.81|327.79|324.89|326.93|324.03|306
1649540700000|2022-04-09 21:45:00|327.7|324.8|327.92|325.02|327.92|325.02|327.64|324.74|233
1649541000000|2022-04-09 21:50:00|327.94|325.04|327.54|324.64|327.98|325.08|327.53|324.63|284
1649541300000|2022-04-09 21:55:00|327.53|324.63|327.45|324.55|327.55|324.65|327.34|324.44|241
1649541600000|2022-04-09 22:00:00|327.46|324.56|327.92|325.02|327.93|325.03|327.22|324.32|267
1649541900000|2022-04-09 22:05:00|327.91|325.01|327.88|324.98|328.01|325.11|327.48|324.58|284
1649542200000|2022-04-09 22:10:00|327.87|324.97|327.54|324.64|327.88|324.98|327.45|324.55|263
1649542500000|2022-04-09 22:15:00|327.53|324.63|327.86|324.96|328|325.1|327.53|324.63|278
1649542800000|2022-04-09 22:20:00|327.87|324.97|328.11|325.21|328.28|325.38|327.85|324.95|272
1649543100000|2022-04-09 22:25:00|328.1|325.2|327.8|324.9|328.26|325.36|327.77|324.87|290
1649543400000|2022-04-09 22:30:00|327.81|324.91|328.16|325.26|328.21|325.31|327.81|324.91|244
1649543700000|2022-04-09 22:35:00|328.15|325.25|328.24|325.34|328.34|325.44|328.03|325.13|282
1649544000000|2022-04-09 22:40:00|328.22|325.32|327.96|325.06|328.27|325.37|327.89|324.99|371
1649544300000|2022-04-09 22:45:00|327.93|325.03|327.91|325.01|328.03|325.13|327.86|324.96|401
1649544600000|2022-04-09 22:50:00|327.92|325.02|327.84|324.94|328.01|325.11|327.69|324.79|428
1649544900000|2022-04-09 22:55:00|327.81|324.91|327.86|324.96|328.02|325.12|327.76|324.86|431
1649545200000|2022-04-09 23:00:00|327.87|324.97|327.3|324.4|327.9|325|327.29|324.39|445
1649545500000|2022-04-09 23:05:00|327.32|324.42|327.15|324.25|327.69|324.79|327.13|324.23|475
1649545800000|2022-04-09 23:10:00|327.12|324.22|326.16|323.26|327.15|324.25|326.12|323.22|480
1649546100000|2022-04-09 23:15:00|326.17|323.27|326.19|323.29|326.26|323.36|326.06|323.16|403
1649546400000|2022-04-09 23:20:00|326.18|323.28|325.93|323.03|326.22|323.32|325.77|322.87|311
1649546700000|2022-04-09 23:25:00|325.94|323.04|326.19|323.29|326.21|323.31|325.85|322.95|278
1649547000000|2022-04-09 23:30:00|326.17|323.27|327.19|324.29|327.7|324.8|326.15|323.25|610
1649547300000|2022-04-09 23:35:00|327.21|324.31|327.4|324.5|327.45|324.55|326.92|324.02|624
1649547600000|2022-04-09 23:40:00|327.42|324.52|327.06|324.16|327.55|324.65|326.96|324.06|555
1649547900000|2022-04-09 23:45:00|327.07|324.17|326.59|323.69|327.24|324.34|326.48|323.58|474
1649548200000|2022-04-09 23:50:00|326.6|323.7|327.58|324.68|327.58|324.68|326.6|323.7|575
1649548500000|2022-04-09 23:55:00|327.57|324.67|327.41|324.51|327.63|324.73|327.3|324.4|591
1649548800000|2022-04-10 00:00:00|327.42|324.52|327.57|324.67|327.74|324.84|326.93|324.03|595
1649549100000|2022-04-10 00:05:00|327.56|324.66|327.81|324.91|327.9|325|327.32|324.42|402
1649549400000|2022-04-10 00:10:00|327.82|324.92|327.35|324.45|327.82|324.92|327.34|324.44|326
1649549700000|2022-04-10 00:15:00|327.37|324.47|327.05|324.15|327.37|324.47|327.02|324.12|257
1649550000000|2022-04-10 00:20:00|327.06|324.16|326.86|323.96|327.07|324.17|326.5|323.6|446
1649550300000|2022-04-10 00:25:00|326.83|323.93|327.35|324.45|327.47|324.57|326.78|323.88|415
1649550600000|2022-04-10 00:30:00|327.38|324.48|327.38|324.48|327.65|324.75|327.28|324.38|477
1649550900000|2022-04-10 00:35:00|327.39|324.49|327.01|324.11|327.44|324.54|326.82|323.92|398
1649551200000|2022-04-10 00:40:00|327|324.1|327.17|324.27|327.3|324.4|326.97|324.07|338
1649551500000|2022-04-10 00:45:00|327.12|324.22|327.42|324.52|327.8|324.9|327.11|324.21|479
1649551800000|2022-04-10 00:50:00|327.41|324.51|327.24|324.34|327.41|324.51|327.1|324.2|407
1649552100000|2022-04-10 00:55:00|327.22|324.32|326.62|323.72|327.22|324.32|326.52|323.62|455
1649552400000|2022-04-10 01:00:00|326.63|323.73|326.64|323.74|326.74|323.84|326.47|323.57|308
1649552700000|2022-04-10 01:05:00|326.62|323.72|326.72|323.82|326.78|323.88|326.48|323.58|309
1649553000000|2022-04-10 01:10:00|326.73|323.83|327.56|324.66|327.7|324.8|326.69|323.79|471
1649553300000|2022-04-10 01:15:00|327.57|324.67|327.76|324.86|327.83|324.93|327.53|324.63|491
1649553600000|2022-04-10 01:20:00|327.75|324.85|327.39|324.49|327.83|324.93|327.23|324.33|439
1649553900000|2022-04-10 01:25:00|327.38|324.48|327.61|324.71|327.68|324.78|327.21|324.31|418
1649554200000|2022-04-10 01:30:00|327.6|324.7|327.91|325.01|327.91|325.01|327.58|324.68|403
1649554500000|2022-04-10 01:35:00|327.92|325.02|327.64|324.74|328.04|325.14|327.64|324.74|520
1649554800000|2022-04-10 01:40:00|327.6|324.7|327.69|324.79|327.9|325|327.56|324.66|434
1649555100000|2022-04-10 01:45:00|327.7|324.8|327.7|324.8|327.82|324.92|327.65|324.75|485
1649555400000|2022-04-10 01:50:00|327.69|324.79|327.31|324.41|327.75|324.85|327.16|324.26|441
1649555700000|2022-04-10 01:55:00|327.25|324.35|327.29|324.39|327.32|324.42|326.92|324.02|451
1649556000000|2022-04-10 02:00:00|327.3|324.4|327.31|324.41|327.41|324.51|327.1|324.2|500
1649556300000|2022-04-10 02:05:00|327.28|324.38|327.37|324.47|327.47|324.57|327.25|324.35|365
1649556600000|2022-04-10 02:10:00|327.38|324.48|327.34|324.44|327.44|324.54|327.2|324.3|370
1649556900000|2022-04-10 02:15:00|327.35|324.45|327.3|324.4|327.39|324.49|327.15|324.25|390
1649557200000|2022-04-10 02:20:00|327.31|324.41|327.2|324.3|327.38|324.48|327.18|324.28|359
1649557500000|2022-04-10 02:25:00|327.21|324.31|327.57|324.67|327.6|324.7|327.17|324.27|360
1649557800000|2022-04-10 02:30:00|327.54|324.64|327.66|324.76|327.69|324.79|327.48|324.58|343
1649558100000|2022-04-10 02:35:00|327.63|324.73|327.54|324.64|327.66|324.76|327.45|324.55|390
1649558400000|2022-04-10 02:40:00|327.52|324.62|328.27|325.37|328.81|325.91|327.47|324.57|488
1649558700000|2022-04-10 02:45:00|328.28|325.38|327.43|324.53|328.52|325.62|327.29|324.39|505
1649559000000|2022-04-10 02:50:00|327.42|324.52|329.4|326.5|329.51|326.61|327.19|324.29|630
1649559300000|2022-04-10 02:55:00|329.39|326.49|328.14|325.24|329.87|326.97|327.83|324.93|534
1649559600000|2022-04-10 03:00:00|328.1|325.2|328.11|325.21|328.24|325.34|327.97|325.07|458
1649559900000|2022-04-10 03:05:00|328.1|325.2|328.12|325.22|328.19|325.29|328.02|325.12|440
1649560200000|2022-04-10 03:10:00|328.14|325.24|328.86|325.96|328.9|326|328.04|325.14|373
1649560500000|2022-04-10 03:15:00|328.85|325.95|328.86|325.96|328.87|325.97|328.54|325.64|239
1649560800000|2022-04-10 03:20:00|328.87|325.97|329.13|326.23|329.14|326.24|328.79|325.89|240
1649561100000|2022-04-10 03:25:00|329.14|326.24|328.96|326.06|329.23|326.33|328.95|326.05|439
1649561400000|2022-04-10 03:30:00|328.94|326.04|328.52|325.62|328.96|326.06|328.51|325.61|424
1649561700000|2022-04-10 03:35:00|328.53|325.63|328.6|325.7|328.7|325.8|328.46|325.56|357
1649562000000|2022-04-10 03:40:00|328.62|325.72|328.7|325.8|328.71|325.81|328.52|325.62|262
1649562300000|2022-04-10 03:45:00|328.69|325.79|328.53|325.63|328.86|325.96|328.41|325.51|365
1649562600000|2022-04-10 03:50:00|328.55|325.65|328.5|325.6|328.58|325.68|328.46|325.56|323
1649562900000|2022-04-10 03:55:00|328.51|325.61|327.94|325.04|328.59|325.69|327.91|325.01|401
1649563200000|2022-04-10 04:00:00|327.92|325.02|327.62|324.72|328.16|325.26|327.42|324.52|506
1649563500000|2022-04-10 04:05:00|327.61|324.71|328.14|325.24|328.3|325.4|327.61|324.71|358
1649563800000|2022-04-10 04:10:00|328.15|325.25|328.17|325.27|328.55|325.65|328.1|325.2|446
1649564100000|2022-04-10 04:15:00|328.16|325.26|328.43|325.53|328.53|325.63|328.16|325.26|356
1649564400000|2022-04-10 04:20:00|328.41|325.51|328.48|325.58|328.82|325.92|328.35|325.45|409
1649564700000|2022-04-10 04:25:00|328.42|325.52|328.33|325.43|328.52|325.62|328.32|325.42|320
1649565000000|2022-04-10 04:30:00|328.3|325.4|328.3|325.4|328.58|325.68|328.27|325.37|465
1649565300000|2022-04-10 04:35:00|328.31|325.41|328.2|325.3|328.7|325.8|328.16|325.26|411
1649565600000|2022-04-10 04:40:00|328.17|325.27|328.29|325.39|328.37|325.47|328.16|325.26|385
1649565900000|2022-04-10 04:45:00|328.3|325.4|328.01|325.11|328.33|325.43|327.99|325.09|396
1649566200000|2022-04-10 04:50:00|328.03|325.13|328.25|325.35|328.28|325.38|327.96|325.06|501
1649566500000|2022-04-10 04:55:00|328.24|325.34|328.29|325.39|328.33|325.43|328.07|325.17|363
1649566800000|2022-04-10 05:00:00|328.28|325.38|328.26|325.36|328.6|325.7|328.1|325.2|322
1649567100000|2022-04-10 05:05:00|328.28|325.38|329.15|326.25|329.18|326.28|328.16|325.26|477
1649567400000|2022-04-10 05:10:00|329.16|326.26|328.62|325.72|329.16|326.26|328.55|325.65|263
1649567700000|2022-04-10 05:15:00|328.64|325.74|328.58|325.68|328.69|325.79|328.25|325.35|276
1649568000000|2022-04-10 05:20:00|328.59|325.69|328.27|325.37|328.64|325.74|328.23|325.33|316
1649568300000|2022-04-10 05:25:00|328.28|325.38|327.11|324.21|328.28|325.38|326.92|324.02|398
1649568600000|2022-04-10 05:30:00|327.12|324.22|327.42|324.52|327.43|324.53|326.92|324.02|325
1649568900000|2022-04-10 05:35:00|327.46|324.56|328.76|325.86|328.76|325.86|327.03|324.13|516
1649569200000|2022-04-10 05:40:00|328.77|325.87|326.63|323.73|329.35|326.45|326.61|323.71|603
1649569500000|2022-04-10 05:45:00|326.62|323.72|327.58|324.68|327.74|324.84|326.62|323.72|492
1649569800000|2022-04-10 05:50:00|327.59|324.69|327.21|324.31|327.64|324.74|326.93|324.03|483
1649570100000|2022-04-10 05:55:00|327.16|324.26|326.77|323.87|327.23|324.33|326.66|323.76|361
1649570400000|2022-04-10 06:00:00|326.76|323.86|326.84|323.94|327.03|324.13|326.74|323.84|394
1649570700000|2022-04-10 06:05:00|326.85|323.95|326.42|323.52|326.94|324.04|326.2|323.3|366
1649571000000|2022-04-10 06:10:00|326.41|323.51|326.56|323.66|326.67|323.77|326.22|323.32|438
1649571300000|2022-04-10 06:15:00|326.52|323.62|327.54|324.64|327.54|324.64|326.28|323.38|472
1649571600000|2022-04-10 06:20:00|327.52|324.62|326.9|324|327.56|324.66|326.62|323.72|414
1649571900000|2022-04-10 06:25:00|326.91|324.01|327.12|324.22|327.21|324.31|326.76|323.86|447
1649572200000|2022-04-10 06:30:00|327.13|324.23|327.12|324.22|327.37|324.47|327.07|324.17|428
1649572500000|2022-04-10 06:35:00|327.08|324.18|327.89|324.99|327.89|324.99|327.08|324.18|399
1649572800000|2022-04-10 06:40:00|327.86|324.96|327.45|324.55|327.87|324.97|327.39|324.49|462
1649573100000|2022-04-10 06:45:00|327.42|324.52|327.71|324.81|327.74|324.84|327.39|324.49|358
1649573400000|2022-04-10 06:50:00|327.74|324.84|327.79|324.89|327.85|324.95|327.71|324.81|292
1649573700000|2022-04-10 06:55:00|327.8|324.9|327.65|324.75|327.8|324.9|327.51|324.61|339
1649574000000|2022-04-10 07:00:00|327.64|324.74|327.23|324.33|327.89|324.99|327.21|324.31|367
1649574300000|2022-04-10 07:05:00|327.26|324.36|326.43|323.53|327.69|324.79|326.43|323.53|410
1649574600000|2022-04-10 07:10:00|326.47|323.57|328.04|325.14|328.04|325.14|325.99|323.09|649
1649574900000|2022-04-10 07:15:00|328.02|325.12|327.07|324.17|329.05|326.15|327.07|324.17|662
1649575200000|2022-04-10 07:20:00|327.06|324.16|326.88|323.98|327.19|324.29|326.52|323.62|508
1649575500000|2022-04-10 07:25:00|326.86|323.96|326.92|324.02|327.18|324.28|326.86|323.96|295
1649575800000|2022-04-10 07:30:00|326.93|324.03|326.4|323.5|326.94|324.04|326.1|323.2|417
1649576100000|2022-04-10 07:35:00|326.41|323.51|326.52|323.62|326.52|323.62|326.34|323.44|176
1649576400000|2022-04-10 07:40:00|326.51|323.61|326.78|323.88|326.85|323.95|326.46|323.56|245
1649576700000|2022-04-10 07:45:00|326.74|323.84|326.94|324.04|327.01|324.11|326.65|323.75|240
1649577000000|2022-04-10 07:50:00|326.93|324.03|327.04|324.14|327.06|324.16|326.87|323.97|181
1649577300000|2022-04-10 07:55:00|327|324.1|327.28|324.38|327.3|324.4|326.79|323.89|232
1649577600000|2022-04-10 08:00:00|327.29|324.39|326.51|323.61|327.3|324.4|326.3|323.4|333
1649577900000|2022-04-10 08:05:00|326.5|323.6|326.91|324.01|326.98|324.08|326.32|323.42|283
1649578200000|2022-04-10 08:10:00|326.9|324|327.17|324.27|327.2|324.3|326.86|323.96|311
1649578500000|2022-04-10 08:15:00|327.15|324.25|325.94|323.04|327.21|324.31|325.51|322.61|471
1649578800000|2022-04-10 08:20:00|325.93|323.03|328.44|325.54|328.47|325.57|325.9|323|684
1649579100000|2022-04-10 08:25:00|328.43|325.53|325.8|322.9|328.54|325.64|325.4|322.5|742
1649579400000|2022-04-10 08:30:00|325.78|322.88|326.53|323.63|327.44|324.54|325.78|322.88|492
1649579700000|2022-04-10 08:35:00|326.62|323.72|326.63|323.73|327.43|324.53|326.53|323.63|547
1649580000000|2022-04-10 08:40:00|326.64|323.74|326.16|323.26|327.11|324.21|325.98|323.08|464
1649580300000|2022-04-10 08:45:00|326.15|323.25|326.08|323.18|326.2|323.3|325.92|323.02|335
1649580600000|2022-04-10 08:50:00|326.07|323.17|326.39|323.49|326.42|323.52|325.92|323.02|390
1649580900000|2022-04-10 08:55:00|326.38|323.48|325.71|322.81|326.38|323.48|325.7|322.8|408
1649581200000|2022-04-10 09:00:00|325.72|322.82|325.16|322.26|326.07|323.17|325.13|322.23|365
1649581500000|2022-04-10 09:05:00|325.19|322.29|324.95|322.05|325.3|322.4|324.91|322.01|409
1649581800000|2022-04-10 09:10:00|324.94|322.04|324.98|322.08|325.13|322.23|324.91|322.01|335
1649582100000|2022-04-10 09:15:00|324.99|322.09|324.8|321.9|325.16|322.26|324.38|321.48|331
1649582400000|2022-04-10 09:20:00|324.81|321.91|324.59|321.69|325.02|322.12|324.46|321.56|512
1649582700000|2022-04-10 09:25:00|324.58|321.68|324.94|322.04|324.99|322.09|324.58|321.68|347
1649583000000|2022-04-10 09:30:00|324.92|322.02|325.73|322.83|325.75|322.85|324.81|321.91|420
1649583300000|2022-04-10 09:35:00|325.75|322.85|324.81|321.91|325.75|322.85|324.63|321.73|389
1649583600000|2022-04-10 09:40:00|324.78|321.88|324.88|321.98|325.23|322.33|324.69|321.79|511
1649583900000|2022-04-10 09:45:00|324.87|321.97|324.86|321.96|325.02|322.12|324.49|321.59|420
1649584200000|2022-04-10 09:50:00|324.85|321.95|324.6|321.7|324.86|321.96|324.46|321.56|480
1649584500000|2022-04-10 09:55:00|324.61|321.71|324.8|321.9|324.83|321.93|324.56|321.66|389
1649584800000|2022-04-10 10:00:00|324.83|321.93|324.34|321.44|325.06|322.16|324.08|321.18|523
1649585100000|2022-04-10 10:05:00|324.33|321.43|324.8|321.9|324.96|322.06|324.33|321.43|253
1649585400000|2022-04-10 10:10:00|324.81|321.91|324.94|322.04|324.94|322.04|324.71|321.81|191
1649585700000|2022-04-10 10:15:00|324.96|322.06|325.37|322.47|325.52|322.62|324.94|322.04|192
1649586000000|2022-04-10 10:20:00|325.36|322.46|325.21|322.31|325.45|322.55|325.21|322.31|176
1649586300000|2022-04-10 10:25:00|325.22|322.32|325.05|322.15|325.38|322.48|324.95|322.05|211
1649586600000|2022-04-10 10:30:00|325.04|322.14|325.15|322.25|325.47|322.57|324.95|322.05|259
1649586900000|2022-04-10 10:35:00|325.14|322.24|325.29|322.39|325.39|322.49|325.06|322.16|149
1649587200000|2022-04-10 10:40:00|325.3|322.4|325.45|322.55|325.53|322.63|325.28|322.38|218
1649587500000|2022-04-10 10:45:00|325.46|322.56|325.53|322.63|325.65|322.75|325.44|322.54|237
1649587800000|2022-04-10 10:50:00|325.54|322.64|325.48|322.58|325.58|322.68|325.2|322.3|204
1649588100000|2022-04-10 10:55:00|325.51|322.61|325.54|322.64|325.58|322.68|325.36|322.46|179
1649588400000|2022-04-10 11:00:00|325.53|322.63|325.61|322.71|325.72|322.82|325.53|322.63|178
1649588700000|2022-04-10 11:05:00|325.63|322.73|325.56|322.66|325.74|322.84|325.55|322.65|97
1649589000000|2022-04-10 11:10:00|325.59|322.69|325.66|322.76|325.76|322.86|325.51|322.61|117
1649589300000|2022-04-10 11:15:00|325.67|322.77|325.83|322.93|325.88|322.98|325.67|322.77|89
1649589600000|2022-04-10 11:20:00|325.82|322.92|326.46|323.56|326.47|323.57|325.82|322.92|212
1649589900000|2022-04-10 11:25:00|326.47|323.57|326.03|323.13|326.49|323.59|325.89|322.99|411
1649590200000|2022-04-10 11:30:00|326.04|323.14|326.1|323.2|326.31|323.41|325.91|323.01|451
1649590500000|2022-04-10 11:35:00|326.11|323.21|325.79|322.89|326.12|323.22|325.61|322.71|382
1649590800000|2022-04-10 11:40:00|325.8|322.9|325.87|322.97|326.16|323.26|325.77|322.87|288
1649591100000|2022-04-10 11:45:00|325.89|322.99|326.89|323.99|327.12|324.22|325.83|322.93|446
1649591400000|2022-04-10 11:50:00|326.88|323.98|326.91|324.01|327.06|324.16|326.65|323.75|500
1649591700000|2022-04-10 11:55:00|326.89|323.99|326.54|323.64|326.9|324|326.3|323.4|519
1649592000000|2022-04-10 12:00:00|326.55|323.65|326.74|323.84|326.76|323.86|326.21|323.31|427
1649592300000|2022-04-10 12:05:00|326.72|323.82|327.47|324.57|327.56|324.66|326.43|323.53|548
1649592600000|2022-04-10 12:10:00|327.45|324.55|327.35|324.45|327.45|324.55|327.01|324.11|536
1649592900000|2022-04-10 12:15:00|327.32|324.42|326.82|323.92|327.34|324.44|326.78|323.88|345
1649593200000|2022-04-10 12:20:00|326.79|323.89|326.75|323.85|326.96|324.06|326.69|323.79|461
1649593500000|2022-04-10 12:25:00|326.74|323.84|325.77|322.87|326.78|323.88|325.62|322.72|666
1649593800000|2022-04-10 12:30:00|325.78|322.88|327.16|324.26|327.29|324.39|325.4|322.5|598
1649594100000|2022-04-10 12:35:00|327.18|324.28|327.22|324.32|328|325.1|327.18|324.28|644
1649594400000|2022-04-10 12:40:00|327.21|324.31|327.71|324.81|327.79|324.89|327.13|324.23|522
1649594700000|2022-04-10 12:45:00|327.74|324.84|327.31|324.41|328.03|325.13|327.22|324.32|410
1649595000000|2022-04-10 12:50:00|327.27|324.37|326.74|323.84|327.4|324.5|326.72|323.82|440
1649595300000|2022-04-10 12:55:00|326.71|323.81|327.18|324.28|327.19|324.29|326.56|323.66|451
1649595600000|2022-04-10 13:00:00|327.15|324.25|326.68|323.78|327.28|324.38|326.64|323.74|411
1649595900000|2022-04-10 13:05:00|326.67|323.77|327.15|324.25|327.16|324.26|326.67|323.77|451
1649596200000|2022-04-10 13:10:00|327.14|324.24|327.46|324.56|327.67|324.77|327.06|324.16|500
1649596500000|2022-04-10 13:15:00|327.45|324.55|327.38|324.48|327.48|324.58|327.24|324.34|296
1649596800000|2022-04-10 13:20:00|327.37|324.47|327.48|324.58|327.6|324.7|326.87|323.97|431
1649597100000|2022-04-10 13:25:00|327.49|324.59|328.19|325.29|328.21|325.31|327.42|324.52|456
1649597400000|2022-04-10 13:30:00|328.2|325.3|327.98|325.08|328.25|325.35|327.72|324.82|450
1649597700000|2022-04-10 13:35:00|327.97|325.07|327.98|325.08|328.04|325.14|327.37|324.47|437
1649598000000|2022-04-10 13:40:00|327.99|325.09|328.06|325.16|328.19|325.29|327.61|324.71|479
1649598300000|2022-04-10 13:45:00|328.04|325.14|328.21|325.31|328.33|325.43|327.9|325|360
1649598600000|2022-04-10 13:50:00|328.19|325.29|328.13|325.23|328.25|325.35|328.06|325.16|331
1649598900000|2022-04-10 13:55:00|328.12|325.22|328.19|325.29|328.19|325.29|327.8|324.9|263
1649599200000|2022-04-10 14:00:00|328.17|325.27|328.08|325.18|328.33|325.43|327.97|325.07|459
1649599500000|2022-04-10 14:05:00|328.05|325.15|328.22|325.32|328.27|325.37|327.92|325.02|281
1649599800000|2022-04-10 14:10:00|328.21|325.31|328.36|325.46|328.38|325.48|328.21|325.31|244
1649600100000|2022-04-10 14:15:00|328.37|325.47|328.12|325.22|328.45|325.55|327.92|325.02|343
1649600400000|2022-04-10 14:20:00|328.13|325.23|327.97|325.07|328.35|325.45|327.79|324.89|453
1649600700000|2022-04-10 14:25:00|327.96|325.06|328|325.1|328.07|325.17|327.57|324.67|277
1649601000000|2022-04-10 14:30:00|328.01|325.11|328.13|325.23|328.22|325.32|327.97|325.07|406
1649601300000|2022-04-10 14:35:00|328.16|325.26|328.65|325.75|328.72|325.82|328.09|325.19|391
1649601600000|2022-04-10 14:40:00|328.64|325.74|328.85|325.95|329.23|326.33|328.62|325.72|461
1649601900000|2022-04-10 14:45:00|328.86|325.96|328.92|326.02|329.06|326.16|328.64|325.74|424
1649602200000|2022-04-10 14:50:00|328.91|326.01|329.13|326.23|329.62|326.72|328.75|325.85|504
1649602500000|2022-04-10 14:55:00|329.15|326.25|329.19|326.29|329.22|326.32|328.8|325.9|407
1649602800000|2022-04-10 15:00:00|329.17|326.27|329.69|326.79|329.74|326.84|329.15|326.25|489
1649603100000|2022-04-10 15:05:00|329.67|326.77|329.51|326.61|329.7|326.8|329.44|326.54|413
1649603400000|2022-04-10 15:10:00|329.53|326.63|329.03|326.13|329.54|326.64|328.97|326.07|440
1649603700000|2022-04-10 15:15:00|329.08|326.18|328.76|325.86|329.11|326.21|328.61|325.71|403
1649604000000|2022-04-10 15:20:00|328.75|325.85|328.51|325.61|328.75|325.85|328.29|325.39|469
1649604300000|2022-04-10 15:25:00|328.47|325.57|328.99|326.09|329.04|326.14|328.47|325.57|429
1649604600000|2022-04-10 15:30:00|328.96|326.06|329.61|326.71|329.65|326.75|328.96|326.06|423
1649604900000|2022-04-10 15:35:00|329.62|326.72|329.41|326.51|330.11|327.21|328.98|326.08|360
1649605200000|2022-04-10 15:40:00|329.4|326.5|329.35|326.45|329.42|326.52|329.23|326.33|267
1649605500000|2022-04-10 15:45:00|329.33|326.43|328.9|326|329.37|326.47|328.81|325.91|351
1649605800000|2022-04-10 15:50:00|328.91|326.01|328.54|325.64|328.91|326.01|328.49|325.59|297
1649606100000|2022-04-10 15:55:00|328.55|325.65|328.57|325.67|328.6|325.7|328.51|325.61|129
1649606400000|2022-04-10 16:00:00|328.58|325.68|329.13|326.23|329.28|326.38|328.58|325.68|330
1649606700000|2022-04-10 16:05:00|329.12|326.22|328.72|325.82|329.4|326.5|328.71|325.81|254
1649607000000|2022-04-10 16:10:00|328.75|325.85|329.24|326.34|329.26|326.36|328.75|325.85|305
1649607300000|2022-04-10 16:15:00|329.27|326.37|329.37|326.47|329.44|326.54|329.19|326.29|297
1649607600000|2022-04-10 16:20:00|329.36|326.46|329.72|326.82|329.73|326.83|329.36|326.46|402
1649607900000|2022-04-10 16:25:00|329.67|326.77|329.74|326.84|329.82|326.92|329.59|326.69|394
1649608200000|2022-04-10 16:30:00|329.75|326.85|330.59|327.69|330.62|327.72|329.68|326.78|402
1649608500000|2022-04-10 16:35:00|330.58|327.68|330.77|327.87|330.92|328.02|330.55|327.65|479
1649608800000|2022-04-10 16:40:00|330.76|327.86|330.91|328.01|331.27|328.37|330.73|327.83|549
1649609100000|2022-04-10 16:45:00|330.9|328|330.84|327.94|331.26|328.36|330.78|327.88|532
1649609400000|2022-04-10 16:50:00|330.85|327.95|330.5|327.6|330.85|327.95|330.48|327.58|507
1649609700000|2022-04-10 16:55:00|330.49|327.59|331|328.1|331.17|328.27|330.47|327.57|545
1649610000000|2022-04-10 17:00:00|330.98|328.08|331.25|328.35|331.4|328.5|330.97|328.07|608
1649610300000|2022-04-10 17:05:00|331.26|328.36|331.64|328.74|331.83|328.93|331.21|328.31|540
1649610600000|2022-04-10 17:10:00|331.65|328.75|331.51|328.61|331.82|328.92|331.35|328.45|597
1649610900000|2022-04-10 17:15:00|331.48|328.58|331.88|328.98|331.88|328.98|331.06|328.16|541
1649611200000|2022-04-10 17:20:00|331.89|328.99|332.88|329.98|332.9|330|331.86|328.96|566
1649611500000|2022-04-10 17:25:00|332.87|329.97|332.88|329.98|332.91|330.01|332.72|329.82|484
1649611800000|2022-04-10 17:30:00|332.89|329.99|332.97|330.07|332.99|330.09|332.36|329.46|534
1649612100000|2022-04-10 17:35:00|332.98|330.08|333.65|330.75|333.83|330.93|332.95|330.05|684
1649612400000|2022-04-10 17:40:00|333.63|330.73|333.76|330.86|333.87|330.97|333.37|330.47|577
1649612700000|2022-04-10 17:45:00|333.75|330.85|332.79|329.89|333.85|330.95|332.58|329.68|593
1649613000000|2022-04-10 17:50:00|332.8|329.9|332.61|329.71|332.8|329.9|332.17|329.27|545
1649613300000|2022-04-10 17:55:00|332.6|329.7|332.91|330.01|333.23|330.33|332.6|329.7|496
1649613600000|2022-04-10 18:00:00|332.92|330.02|332.66|329.76|333.39|330.49|332.66|329.76|522
1649613900000|2022-04-10 18:05:00|332.65|329.75|333.12|330.22|333.14|330.24|332.62|329.72|369
1649614200000|2022-04-10 18:10:00|333.11|330.21|333.6|330.7|333.63|330.73|333.11|330.21|307
1649614500000|2022-04-10 18:15:00|333.58|330.68|333.48|330.58|333.63|330.73|333.27|330.37|521
1649614800000|2022-04-10 18:20:00|333.49|330.59|333.49|330.59|333.73|330.83|333.23|330.33|485
1649615100000|2022-04-10 18:25:00|333.48|330.58|333.56|330.66|333.66|330.76|333.45|330.55|330
1649615400000|2022-04-10 18:30:00|333.57|330.67|333.64|330.74|333.75|330.85|333.5|330.6|476
1649615700000|2022-04-10 18:35:00|333.63|330.73|333.26|330.36|333.66|330.76|333.25|330.35|498
1649616000000|2022-04-10 18:40:00|333.27|330.37|333.39|330.49|333.41|330.51|333.19|330.29|413
1649616300000|2022-04-10 18:45:00|333.41|330.51|332.95|330.05|333.44|330.54|332.76|329.86|466
1649616600000|2022-04-10 18:50:00|332.93|330.03|332.23|329.33|333.04|330.14|332.19|329.29|475
1649616900000|2022-04-10 18:55:00|332.24|329.34|332.43|329.53|332.7|329.8|332.22|329.32|538
1649617200000|2022-04-10 19:00:00|332.39|329.49|332.14|329.24|332.54|329.64|332.11|329.21|425
1649617500000|2022-04-10 19:05:00|332.15|329.25|332.46|329.56|332.53|329.63|332.08|329.18|433
1649617800000|2022-04-10 19:10:00|332.47|329.57|332.54|329.64|332.61|329.71|332.43|329.53|244
1649618100000|2022-04-10 19:15:00|332.53|329.63|332.55|329.65|332.6|329.7|332.42|329.52|271
1649618400000|2022-04-10 19:20:00|332.59|329.69|333.61|328.71|333.62|330.02|332.41|328.71|324
1649618700000|2022-04-10 19:25:00|333.63|328.73|333.6|328.7|333.88|328.98|333.58|328.68|411
1649619000000|2022-04-10 19:30:00|333.59|328.69|333.66|328.76|333.79|328.89|333.57|328.67|407
1649619300000|2022-04-10 19:35:00|333.67|328.77|333.67|328.77|333.93|329.03|333.6|328.7|441
1649619600000|2022-04-10 19:40:00|333.65|328.75|334.21|329.31|334.24|329.34|333.52|328.62|451
1649619900000|2022-04-10 19:45:00|334.22|329.32|333.89|328.99|334.37|329.47|333.82|328.92|450
1649620200000|2022-04-10 19:50:00|333.9|329|333.83|328.93|333.96|329.06|333.74|328.84|392
1649620500000|2022-04-10 19:55:00|333.84|328.94|333.84|328.94|334.12|329.22|333.8|328.9|408
1649620800000|2022-04-10 20:00:00|333.83|328.93|334.06|329.16|334.38|329.48|333.52|328.62|657
1649621100000|2022-04-10 20:05:00|334.05|329.15|334.15|329.25|334.53|329.63|333.99|329.09|469
1649621400000|2022-04-10 20:10:00|334.12|329.22|334.29|329.39|334.52|329.62|334.1|329.2|472
1649621700000|2022-04-10 20:15:00|334.31|329.41|334.01|329.11|334.4|329.5|333.94|329.04|468
1649622000000|2022-04-10 20:20:00|334|329.1|334.04|329.14|334.15|329.25|333.96|329.06|425
1649622300000|2022-04-10 20:25:00|334.05|329.15|334|329.1|334.15|329.25|333.93|329.03|413
1649622600000|2022-04-10 20:30:00|334.01|329.11|333.94|329.04|334.11|329.21|333.91|329.01|405
1649622900000|2022-04-10 20:35:00|333.93|329.03|333.91|329.01|334.12|329.22|333.9|329|369
1649623200000|2022-04-10 20:40:00|333.89|328.99|333.62|328.72|333.96|329.06|333.58|328.68|399
1649623500000|2022-04-10 20:45:00|333.61|328.71|332.76|327.86|333.67|328.77|332.51|327.61|515
1649623800000|2022-04-10 20:50:00|332.75|327.85|332.83|327.93|332.9|328|332.47|327.57|619
1649624100000|2022-04-10 20:55:00|332.84|327.94|332.58|327.68|332.91|328.01|332.51|327.61|429
1649624400000|2022-04-10 21:00:00|332.59|327.69|332.46|327.56|332.82|327.92|332.41|327.51|420
1649624700000|2022-04-10 21:05:00|332.45|327.55|332.16|327.26|332.49|327.59|332.15|327.25|406
1649625000000|2022-04-10 21:10:00|332.15|327.25|332.03|327.13|332.19|327.29|331.97|327.07|352
1649625300000|2022-04-10 21:15:00|331.99|327.09|330.75|327.85|332.04|327.96|330.75|326.91|358
1649625600000|2022-04-10 21:20:00|330.79|327.89|330.65|327.75|330.81|327.91|330.44|327.54|135
1649625900000|2022-04-10 21:25:00|330.66|327.76|330.69|327.79|330.75|327.85|330.53|327.63|176
1649626200000|2022-04-10 21:30:00|330.68|327.78|330.37|327.47|330.69|327.79|330.3|327.4|262
1649626500000|2022-04-10 21:35:00|330.39|327.49|330.38|327.48|330.41|327.51|330.04|327.14|377
1649626800000|2022-04-10 21:40:00|330.39|327.49|330.48|327.58|330.75|327.85|330.28|327.38|315
1649627100000|2022-04-10 21:45:00|330.49|327.59|330.26|327.36|330.73|327.83|330.26|327.36|265
1649627400000|2022-04-10 21:50:00|330.21|327.31|329|326.1|330.22|327.32|328.96|326.06|370
1649627700000|2022-04-10 21:55:00|328.97|326.07|328.17|325.27|329.12|326.22|328.1|325.2|448
1649628000000|2022-04-10 22:00:00|328.19|325.29|328.23|325.33|328.5|325.6|327.69|324.79|540
1649628300000|2022-04-10 22:05:00|328.24|325.34|327.97|325.07|328.31|325.41|327.92|325.02|386
1649628600000|2022-04-10 22:10:00|327.94|325.04|327.72|324.82|328.11|325.21|327.65|324.75|394
1649628900000|2022-04-10 22:15:00|327.71|324.81|326.47|323.57|327.84|324.94|326.29|323.39|769
1649629200000|2022-04-10 22:20:00|326.48|323.58|326.4|323.5|326.9|324|326.13|323.23|693
1649629500000|2022-04-10 22:25:00|326.41|323.51|325.93|323.03|326.65|323.75|325.82|322.92|715
1649629800000|2022-04-10 22:30:00|325.92|323.02|325.53|322.63|326.11|323.21|324.98|322.08|864
1649630100000|2022-04-10 22:35:00|325.57|322.67|324.69|321.79|325.83|322.93|324.47|321.57|835
1649630400000|2022-04-10 22:40:00|324.67|321.77|324.46|321.56|325.48|322.58|324.36|321.46|688
1649630700000|2022-04-10 22:45:00|324.43|321.53|323.55|320.65|324.43|321.53|323.29|320.39|911
1649631000000|2022-04-10 22:50:00|323.59|320.69|323.68|320.78|325.25|322.35|322.84|319.94|764
1649631300000|2022-04-10 22:55:00|323.69|320.79|323.79|320.89|324.49|321.59|323.52|320.62|767
1649631600000|2022-04-10 23:00:00|323.82|320.92|321.91|319.01|323.82|320.92|321.64|318.74|749
1649631900000|2022-04-10 23:05:00|321.92|319.02|322.18|319.28|322.34|319.44|321.34|318.44|694
1649632200000|2022-04-10 23:10:00|322.17|319.27|323.07|320.17|323.58|320.68|322.12|319.22|767
1649632500000|2022-04-10 23:15:00|323.06|320.16|323.33|320.43|323.62|320.72|322.98|320.08|758
1649632800000|2022-04-10 23:20:00|323.35|320.45|322.95|320.05|323.52|320.62|322.92|320.02|621
1649633100000|2022-04-10 23:25:00|322.99|320.09|322.87|319.97|323.06|320.16|322.51|319.61|640
1649633400000|2022-04-10 23:30:00|322.85|319.95|322.74|319.84|323.04|320.14|322.54|319.64|598
1649633700000|2022-04-10 23:35:00|322.73|319.83|322.25|319.35|322.92|320.02|321.98|319.08|512
1649634000000|2022-04-10 23:40:00|322.26|319.36|322.64|319.74|322.86|319.96|321.82|318.92|571
1649634300000|2022-04-10 23:45:00|322.62|319.72|321.88|318.98|322.7|319.8|321.8|318.9|613
1649634600000|2022-04-10 23:50:00|321.89|318.99|322.11|319.21|322.16|319.26|321.72|318.82|611
1649634900000|2022-04-10 23:55:00|322.09|319.19|321.38|318.48|322.11|319.21|319.96|317.06|746
1649635200000|2022-04-11 00:00:00|321.36|318.46|320.42|317.52|321.88|318.98|320.25|317.35|825
1649635500000|2022-04-11 00:05:00|320.43|317.53|319.64|316.74|320.82|317.92|319.54|316.64|783
1649635800000|2022-04-11 00:10:00|319.62|316.72|320.21|317.31|320.72|317.82|319.53|316.63|742
1649636100000|2022-04-11 00:15:00|320.22|317.32|320.2|317.3|320.69|317.79|319.87|316.97|732
1649636400000|2022-04-11 00:20:00|320.24|317.34|319.46|316.56|320.5|317.6|318.39|315.49|832
1649636700000|2022-04-11 00:25:00|319.47|316.57|321.58|318.68|321.65|318.75|319.46|316.56|852
1649637000000|2022-04-11 00:30:00|321.59|318.69|320.68|317.78|322.36|319.46|320.54|317.64|812
1649637300000|2022-04-11 00:35:00|320.66|317.76|321.22|318.32|321.36|318.46|320.6|317.7|725
1649637600000|2022-04-11 00:40:00|321.21|318.31|320.69|317.79|321.38|318.48|320.36|317.46|733
1649637900000|2022-04-11 00:45:00|320.7|317.8|320.02|317.12|320.99|318.09|320|317.1|641
1649638200000|2022-04-11 00:50:00|320.04|317.14|321.11|318.21|321.42|318.52|320.04|317.14|666
1649638500000|2022-04-11 00:55:00|321.12|318.22|320.85|317.95|321.15|318.25|320.77|317.87|498
1649638800000|2022-04-11 01:00:00|320.86|317.96|320.92|318.02|321.23|318.33|320.49|317.59|614
1649639100000|2022-04-11 01:05:00|320.9|318|322.15|319.25|322.31|319.41|320.87|317.97|652
1649639400000|2022-04-11 01:10:00|322.12|319.22|322.13|319.23|322.34|319.44|322|319.1|631
1649639700000|2022-04-11 01:15:00|322.12|319.22|321.94|319.04|322.12|319.22|321.87|318.97|622
1649640000000|2022-04-11 01:20:00|321.95|319.05|321.88|318.98|322.02|319.12|321.76|318.86|464
1649640300000|2022-04-11 01:25:00|321.86|318.96|321.54|318.64|322.12|319.22|321.5|318.6|608
1649640600000|2022-04-11 01:30:00|321.51|318.61|321.35|318.45|321.53|318.63|321.03|318.13|566
1649640900000|2022-04-11 01:35:00|321.34|318.44|320.9|318|321.34|318.44|320.64|317.74|632
1649641200000|2022-04-11 01:40:00|320.89|317.99|321.42|318.52|321.45|318.55|320.7|317.8|632
1649641500000|2022-04-11 01:45:00|321.4|318.5|320.21|317.31|321.46|318.56|320.19|317.29|655
1649641800000|2022-04-11 01:50:00|320.24|317.34|320.18|317.28|320.71|317.81|320.08|317.18|714
1649642100000|2022-04-11 01:55:00|320.17|317.27|319.97|317.07|320.47|317.57|319.96|317.06|647
1649642400000|2022-04-11 02:00:00|319.98|317.08|319.41|316.51|320.12|317.22|319.3|316.4|604
1649642700000|2022-04-11 02:05:00|319.42|316.52|320.28|317.38|320.49|317.59|319.34|316.44|719
1649643000000|2022-04-11 02:10:00|320.29|317.39|320.67|317.77|320.95|318.05|320.22|317.32|666
1649643300000|2022-04-11 02:15:00|320.66|317.76|319.65|316.75|320.93|318.03|319.58|316.68|647
1649643600000|2022-04-11 02:20:00|319.66|316.76|319.05|316.15|319.76|316.86|318.64|315.74|762
1649643900000|2022-04-11 02:25:00|319.06|316.16|318.79|315.89|319.19|316.29|318.77|315.87|586
1649644200000|2022-04-11 02:30:00|318.8|315.9|318.73|315.83|319.04|316.14|318.04|315.14|752
1649644500000|2022-04-11 02:35:00|318.74|315.84|318.42|315.52|318.96|316.06|318.06|315.16|708
1649644800000|2022-04-11 02:40:00|318.39|315.49|318.14|315.24|318.61|315.71|317.91|315.01|697
1649645100000|2022-04-11 02:45:00|318.13|315.23|316.71|313.81|318.21|315.31|316.31|313.41|835
1649645400000|2022-04-11 02:50:00|316.69|313.79|315.93|313.03|316.78|313.88|315.59|312.69|824
1649645700000|2022-04-11 02:55:00|315.94|313.04|315.64|312.74|316.1|313.2|315.05|312.15|773
1649646000000|2022-04-11 03:00:00|315.69|312.79|314.46|311.56|315.69|312.79|313.83|310.93|768
1649646300000|2022-04-11 03:05:00|314.45|311.55|314.85|311.95|314.9|312|313.52|310.62|774
1649646600000|2022-04-11 03:10:00|314.87|311.97|314.65|311.75|315|312.1|314.55|311.65|666
1649646900000|2022-04-11 03:15:00|314.64|311.74|314.68|311.78|314.87|311.97|314.3|311.4|685
1649647200000|2022-04-11 03:20:00|314.67|311.77|314.73|311.83|314.91|312.01|313.95|311.05|650
1649647500000|2022-04-11 03:25:00|314.74|311.84|314.43|311.53|314.85|311.95|314.28|311.38|699
1649647800000|2022-04-11 03:30:00|314.42|311.52|314.26|311.36|314.75|311.85|313.54|310.64|721
1649648100000|2022-04-11 03:35:00|314.24|311.34|315.13|312.23|315.18|312.28|314.21|311.31|648
1649648400000|2022-04-11 03:40:00|315.14|312.24|315.6|312.7|315.91|313.01|314.66|311.76|628
1649648700000|2022-04-11 03:45:00|315.59|312.69|315.98|313.08|316.27|313.37|314.94|312.04|765
1649649000000|2022-04-11 03:50:00|315.99|313.09|316.32|313.42|316.39|313.49|315.76|312.86|701
1649649300000|2022-04-11 03:55:00|316.31|313.41|316.15|313.25|316.31|313.41|315.86|312.96|603
1649649600000|2022-04-11 04:00:00|316.11|313.21|316.33|313.43|316.64|313.74|315.8|312.9|680
1649649900000|2022-04-11 04:05:00|316.34|313.44|316.26|313.36|316.49|313.59|316.19|313.29|646
1649650200000|2022-04-11 04:10:00|316.25|313.35|316.23|313.33|316.52|313.62|316.15|313.25|629
1649650500000|2022-04-11 04:15:00|316.25|313.35|317.45|314.55|317.53|314.63|316.15|313.25|651
1649650800000|2022-04-11 04:20:00|317.44|314.54|317.38|314.48|317.45|314.55|317.04|314.14|563
1649651100000|2022-04-11 04:25:00|317.34|314.44|317.39|314.49|317.44|314.54|317.05|314.15|545
1649651400000|2022-04-11 04:30:00|317.35|314.45|317.34|314.44|317.43|314.53|317.08|314.18|596
1649651700000|2022-04-11 04:35:00|317.35|314.45|317.7|314.8|317.76|314.86|317.2|314.3|571
1649652000000|2022-04-11 04:40:00|317.71|314.81|317.73|314.83|317.84|314.94|317.62|314.72|604
1649652300000|2022-04-11 04:45:00|317.72|314.82|318.14|315.24|318.3|315.4|317.54|314.64|677
1649652600000|2022-04-11 04:50:00|318.13|315.23|318.06|315.16|318.19|315.29|317.65|314.75|502
1649652900000|2022-04-11 04:55:00|318.05|315.15|318.22|315.32|318.45|315.55|317.94|315.04|528
1649653200000|2022-04-11 05:00:00|318.23|315.33|318.88|315.98|319.07|316.17|318.17|315.27|361
1649653500000|2022-04-11 05:05:00|318.89|315.99|318.56|315.66|318.89|315.99|318.15|315.25|372
1649653800000|2022-04-11 05:10:00|318.55|315.65|317.74|314.84|318.56|315.66|317.69|314.79|430
1649654100000|2022-04-11 05:15:00|317.73|314.83|318.48|315.58|318.5|315.6|317.61|314.71|418
1649654400000|2022-04-11 05:20:00|318.49|315.59|318.97|316.07|319.21|316.31|318.4|315.5|418
1649654700000|2022-04-11 05:25:00|318.98|316.08|319.18|316.28|319.28|316.38|318.88|315.98|582
1649655000000|2022-04-11 05:30:00|319.17|316.27|319.09|316.19|319.21|316.31|318.87|315.97|574
1649655300000|2022-04-11 05:35:00|319.12|316.22|318.8|315.9|319.14|316.24|318.61|315.71|612
1649655600000|2022-04-11 05:40:00|318.81|315.91|318.74|315.84|319.05|316.15|318.74|315.84|531
1649655900000|2022-04-11 05:45:00|318.73|315.83|318.73|315.83|318.88|315.98|318.4|315.5|597
1649656200000|2022-04-11 05:50:00|318.71|315.81|318.76|315.86|318.98|316.08|318.52|315.62|624
1649656500000|2022-04-11 05:55:00|318.77|315.87|318.77|315.87|318.79|315.89|318.42|315.52|432
1649656800000|2022-04-11 06:00:00|318.76|315.86|318.25|315.35|318.81|315.91|317.92|315.02|466
1649657100000|2022-04-11 06:05:00|318.27|315.37|318.27|315.37|318.3|315.4|317.96|315.06|364
1649657400000|2022-04-11 06:10:00|318.26|315.36|318.37|315.47|318.46|315.56|318.12|315.22|372
1649657700000|2022-04-11 06:15:00|318.36|315.46|317.98|315.08|318.52|315.62|317.96|315.06|338
1649658000000|2022-04-11 06:20:00|317.97|315.07|317.59|314.69|318.07|315.17|317.37|314.47|402
1649658300000|2022-04-11 06:25:00|317.6|314.7|317.43|314.53|317.92|315.02|317.24|314.34|416
1649658600000|2022-04-11 06:30:00|317.41|314.51|317.53|314.63|317.54|314.64|317.33|314.43|337
1649658900000|2022-04-11 06:35:00|317.44|314.54|317.77|314.87|317.85|314.95|317.44|314.54|272
1649659200000|2022-04-11 06:40:00|317.78|314.88|317.97|315.07|318.08|315.18|317.62|314.72|350
1649659500000|2022-04-11 06:45:00|317.98|315.08|318.4|315.5|318.49|315.59|317.89|314.99|293
1649659800000|2022-04-11 06:50:00|318.44|315.54|318.11|315.21|318.5|315.6|318.11|315.21|322
1649660100000|2022-04-11 06:55:00|318.1|315.2|317.91|315.01|318.18|315.28|317.61|314.71|325
1649660400000|2022-04-11 07:00:00|317.96|315.06|317.91|315.01|318.08|315.18|317.43|314.53|443
1649660700000|2022-04-11 07:05:00|317.92|315.02|317.58|314.68|318.11|315.21|317.58|314.68|347
1649661000000|2022-04-11 07:10:00|317.59|314.69|317.54|314.64|317.77|314.87|317.18|314.28|426
1649661300000|2022-04-11 07:15:00|317.55|314.65|317.6|314.7|317.66|314.76|317.3|314.4|362
1649661600000|2022-04-11 07:20:00|317.61|314.71|317.96|315.06|317.98|315.08|317.58|314.68|209
1649661900000|2022-04-11 07:25:00|317.95|315.05|318.77|315.87|318.8|315.9|317.9|315|339
1649662200000|2022-04-11 07:30:00|318.78|315.88|318.86|315.96|319|316.1|318.72|315.82|338
1649662500000|2022-04-11 07:35:00|318.87|315.97|318.51|315.61|318.87|315.97|318.39|315.49|274
1649662800000|2022-04-11 07:40:00|318.52|315.62|318.2|315.3|318.73|315.83|318.12|315.22|380
1649663100000|2022-04-11 07:45:00|318.18|315.28|318.69|315.79|318.83|315.93|318.13|315.23|380
1649663400000|2022-04-11 07:50:00|318.63|315.73|318.7|315.8|318.88|315.98|318.56|315.66|264
1649663700000|2022-04-11 07:55:00|318.71|315.81|318.72|315.82|318.84|315.94|318.6|315.7|254
1649664000000|2022-04-11 08:00:00|318.75|315.85|318.98|316.08|319.36|316.46|318.7|315.8|415
1649664300000|2022-04-11 08:05:00|318.97|316.07|318.29|315.39|318.98|316.08|318.27|315.37|391
1649664600000|2022-04-11 08:10:00|318.32|315.42|318.31|315.41|318.57|315.67|318.06|315.16|422
1649664900000|2022-04-11 08:15:00|318.27|315.37|317.2|314.3|318.27|315.37|316.99|314.09|493
1649665200000|2022-04-11 08:20:00|317.19|314.29|317.25|314.35|317.3|314.4|317.09|314.19|303
1649665500000|2022-04-11 08:25:00|317.23|314.33|316.27|313.37|317.26|314.36|316.06|313.16|482
1649665800000|2022-04-11 08:30:00|316.28|313.38|315.8|312.9|316.38|313.48|315.74|312.84|482
1649666100000|2022-04-11 08:35:00|315.81|312.91|315.14|312.24|315.82|312.92|314.68|311.78|639
1649666400000|2022-04-11 08:40:00|315.11|312.21|315.38|312.48|315.53|312.63|315.1|312.2|541
1649666700000|2022-04-11 08:45:00|315.39|312.49|316|313.1|316.04|313.14|315.16|312.26|404
1649667000000|2022-04-11 08:50:00|315.99|313.09|316.11|313.21|316.12|313.22|315.83|312.93|375
1649667300000|2022-04-11 08:55:00|316.07|313.17|316.12|313.22|316.52|313.62|315.92|313.02|472
1649667600000|2022-04-11 09:00:00|316.14|313.24|315.84|312.94|316.15|313.25|315.61|312.71|477
1649667900000|2022-04-11 09:05:00|315.8|312.9|315.55|312.65|315.91|313.01|315.53|312.63|482
1649668200000|2022-04-11 09:10:00|315.56|312.66|315.04|312.14|315.63|312.73|314.82|311.92|607
1649668500000|2022-04-11 09:15:00|314.98|312.08|313.13|310.23|315.16|312.26|312.62|309.72|658
1649668800000|2022-04-11 09:20:00|313.12|310.22|312.41|309.51|313.15|310.25|312.02|309.12|739
1649669100000|2022-04-11 09:25:00|312.42|309.52|313.1|310.2|313.41|310.51|312.38|309.48|602
1649669400000|2022-04-11 09:30:00|313.14|310.24|311.15|308.25|313.49|310.59|310.93|308.03|741
1649669700000|2022-04-11 09:35:00|311.23|308.33|311.65|308.75|312.04|309.14|310.93|308.03|806
1649670000000|2022-04-11 09:40:00|311.66|308.76|310.3|307.4|311.75|308.85|310.26|307.36|722
1649670300000|2022-04-11 09:45:00|310.32|307.42|309.72|306.82|311.01|308.11|309.63|306.73|706
1649670600000|2022-04-11 09:50:00|309.71|306.81|309.76|306.86|309.9|307|309.4|306.5|424
1649670900000|2022-04-11 09:55:00|309.77|306.87|306.02|303.12|310.1|307.2|306.02|303.12|759
1649671200000|2022-04-11 10:00:00|306.13|303.23|306.92|304.02|306.97|304.07|305.05|302.15|985
1649671500000|2022-04-11 10:05:00|306.94|304.04|307.67|304.77|308.81|305.91|306.81|303.91|796
1649671800000|2022-04-11 10:10:00|307.66|304.76|307.48|304.58|308.08|305.18|307.2|304.3|570
1649672100000|2022-04-11 10:15:00|307.45|304.55|308.46|305.56|308.98|306.08|307.43|304.53|592
1649672400000|2022-04-11 10:20:00|308.45|305.55|308.22|305.32|308.68|305.78|307.81|304.91|542
1649672700000|2022-04-11 10:25:00|308.23|305.33|307.66|304.76|308.51|305.61|307.46|304.56|577
1649673000000|2022-04-11 10:30:00|307.61|304.71|307.44|304.54|307.77|304.87|306.7|303.8|667
1649673300000|2022-04-11 10:35:00|307.43|304.53|307.09|304.19|308|305.1|307|304.1|517
1649673600000|2022-04-11 10:40:00|307.18|304.28|308.25|305.35|308.68|305.78|306.81|303.91|674
1649673900000|2022-04-11 10:45:00|308.23|305.33|308.47|305.57|308.74|305.84|308.23|305.33|483
1649674200000|2022-04-11 10:50:00|308.46|305.56|309.03|306.13|309.12|306.22|308.4|305.5|424
1649674500000|2022-04-11 10:55:00|309.02|306.12|308.83|305.93|309.14|306.24|308.49|305.59|437
1649674800000|2022-04-11 11:00:00|308.8|305.9|308.52|305.62|308.84|305.94|307.89|304.99|521
1649675100000|2022-04-11 11:05:00|308.51|305.61|308|305.1|308.52|305.62|307.68|304.78|420
1649675400000|2022-04-11 11:10:00|307.99|305.09|307.79|304.89|308|305.1|307.35|304.45|456
1649675700000|2022-04-11 11:15:00|307.8|304.9|306.95|304.05|307.8|304.9|306.84|303.94|436
1649676000000|2022-04-11 11:20:00|306.97|304.07|305.82|302.92|307.3|304.4|305.47|302.57|711
1649676300000|2022-04-11 11:25:00|305.95|303.05|305.77|302.87|306.63|303.73|305.41|302.51|651
1649676600000|2022-04-11 11:30:00|305.72|302.82|305.54|302.64|306.24|303.34|305.34|302.44|731
1649676900000|2022-04-11 11:35:00|305.55|302.65|306.3|303.4|306.31|303.41|304.73|301.83|807
1649677200000|2022-04-11 11:40:00|306.29|303.39|306.11|303.21|306.71|303.81|306.02|303.12|554
1649677500000|2022-04-11 11:45:00|306.12|303.22|305.73|302.83|306.69|303.79|305.5|302.6|543
1649677800000|2022-04-11 11:50:00|305.72|302.82|305.76|302.86|306.02|303.12|305.15|302.25|554
1649678100000|2022-04-11 11:55:00|305.75|302.85|305.7|302.8|306.45|303.55|305.08|302.18|619
1649678400000|2022-04-11 12:00:00|305.71|302.81|305.23|302.33|306.13|303.23|304.7|301.8|582
1649678700000|2022-04-11 12:05:00|305.26|302.36|305.2|302.3|305.5|302.6|304.71|301.81|607
1649679000000|2022-04-11 12:10:00|305.19|302.29|305.92|303.02|306.08|303.18|304.63|301.73|652
1649679300000|2022-04-11 12:15:00|305.91|303.01|306.34|303.44|306.42|303.52|305.72|302.82|572
1649679600000|2022-04-11 12:20:00|306.35|303.45|306.23|303.33|306.64|303.74|305.85|302.95|544
1649679900000|2022-04-11 12:25:00|306.22|303.32|305.94|303.04|306.23|303.33|305.74|302.84|386
1649680200000|2022-04-11 12:30:00|305.98|303.08|305.23|302.33|306.04|303.14|305.12|302.22|377
1649680500000|2022-04-11 12:35:00|305.21|302.31|305.55|302.65|305.55|302.65|304.79|301.89|483
1649680800000|2022-04-11 12:40:00|305.54|302.64|305.74|302.84|306.15|303.25|305.51|302.61|543
1649681100000|2022-04-11 12:45:00|305.75|302.85|306.12|303.22|306.16|303.26|305.43|302.53|419
1649681400000|2022-04-11 12:50:00|306.11|303.21|305.75|302.85|306.17|303.27|305.57|302.67|368
1649681700000|2022-04-11 12:55:00|305.72|302.82|305.34|302.44|306.21|303.31|305.07|302.17|517
1649682000000|2022-04-11 13:00:00|305.33|302.43|305.57|302.67|305.9|303|305.21|302.31|450
1649682300000|2022-04-11 13:05:00|305.55|302.65|304.76|301.86|305.58|302.68|304.58|301.68|461
1649682600000|2022-04-11 13:10:00|304.75|301.85|304.33|301.43|305.5|302.6|303.93|301.03|650
1649682900000|2022-04-11 13:15:00|304.32|301.42|304.73|301.83|304.96|302.06|304.32|301.42|532
1649683200000|2022-04-11 13:20:00|304.67|301.77|304.4|301.5|304.84|301.94|303.68|300.78|693
1649683500000|2022-04-11 13:25:00|304.42|301.52|303.45|300.55|304.43|301.53|303.26|300.36|621
1649683800000|2022-04-11 13:30:00|303.44|300.54|302.41|299.51|304.2|301.3|301.94|299.04|902
1649684100000|2022-04-11 13:35:00|302.46|299.56|303.01|300.11|304.2|301.3|302.44|299.54|816
1649684400000|2022-04-11 13:40:00|303.02|300.12|303.79|300.89|303.84|300.94|302.79|299.89|745
1649684700000|2022-04-11 13:45:00|303.8|300.9|305.11|302.21|305.18|302.28|303.56|300.66|751
1649685000000|2022-04-11 13:50:00|305.12|302.22|305.1|302.2|305.3|302.4|304.69|301.79|719
1649685300000|2022-04-11 13:55:00|305.14|302.24|305.19|302.29|305.5|302.6|305.09|302.19|624
1649685600000|2022-04-11 14:00:00|305.18|302.28|306.22|303.32|306.31|303.41|304.82|301.92|801
1649685900000|2022-04-11 14:05:00|306.19|303.29|305.8|302.9|306.41|303.51|305.73|302.83|651
1649686200000|2022-04-11 14:10:00|305.79|302.89|305.11|302.21|306.16|303.26|304.88|301.98|655
1649686500000|2022-04-11 14:15:00|305.12|302.22|304.65|301.75|305.27|302.37|304.53|301.63|620
1649686800000|2022-04-11 14:20:00|304.66|301.76|304.09|301.19|304.83|301.93|304.05|301.15|620
1649687100000|2022-04-11 14:25:00|304.08|301.18|304.2|301.3|304.65|301.75|303.77|300.87|680
1649687400000|2022-04-11 14:30:00|304.21|301.31|304.95|302.05|305.36|302.46|303.99|301.09|672
1649687700000|2022-04-11 14:35:00|304.94|302.04|304.29|301.39|305.04|302.14|304.13|301.23|552
1649688000000|2022-04-11 14:40:00|304.31|301.41|304.09|301.19|304.7|301.8|304.01|301.11|558
1649688300000|2022-04-11 14:45:00|304.08|301.18|303.33|300.43|304.57|301.67|303.13|300.23|701
1649688600000|2022-04-11 14:50:00|303.31|300.41|303.49|300.59|303.81|300.91|302.95|300.05|728
1649688900000|2022-04-11 14:55:00|303.5|300.6|303.91|301.01|304.37|301.47|303.42|300.52|635
1649689200000|2022-04-11 15:00:00|303.88|300.98|304.07|301.17|304.45|301.55|303.65|300.75|584
1649689500000|2022-04-11 15:05:00|304.06|301.16|304.25|301.35|304.45|301.55|304|301.1|621
1649689800000|2022-04-11 15:10:00|304.24|301.34|304.84|301.94|304.89|301.99|304.07|301.17|440
1649690100000|2022-04-11 15:15:00|304.86|301.96|305|302.1|305.71|302.81|304.48|301.58|524
1649690400000|2022-04-11 15:20:00|304.99|302.09|304.39|301.49|304.99|302.09|304.24|301.34|401
1649690700000|2022-04-11 15:25:00|304.4|301.5|304.54|301.64|304.79|301.89|304.14|301.24|586
1649691000000|2022-04-11 15:30:00|304.53|301.63|304.68|301.78|305.04|302.14|304.41|301.51|520
1649691300000|2022-04-11 15:35:00|304.69|301.79|305.03|302.13|305.11|302.21|304.5|301.6|432
1649691600000|2022-04-11 15:40:00|305.02|302.12|305.24|302.34|305.26|302.36|304.89|301.99|330
1649691900000|2022-04-11 15:45:00|305.23|302.33|304.29|301.39|305.26|302.36|304.13|301.23|460
1649692200000|2022-04-11 15:50:00|304.3|301.4|304.34|301.44|304.48|301.58|304.14|301.24|480
1649692500000|2022-04-11 15:55:00|304.33|301.43|303.23|300.33|304.33|301.43|303.11|300.21|661
1649692800000|2022-04-11 16:00:00|303.24|300.34|303.86|300.96|304.26|301.36|302.33|299.43|769
1649693100000|2022-04-11 16:05:00|303.85|300.95|303.63|300.73|304.3|301.4|303.51|300.61|685
1649693400000|2022-04-11 16:10:00|303.62|300.72|303.86|300.96|304.3|301.4|303.5|300.6|603
1649693700000|2022-04-11 16:15:00|303.88|300.98|304.71|301.81|304.73|301.83|303.83|300.93|490
1649694000000|2022-04-11 16:20:00|304.69|301.79|303.77|300.87|304.74|301.84|303.5|300.6|514
1649694300000|2022-04-11 16:25:00|303.74|300.84|302.08|299.18|303.77|300.87|301.98|299.08|665
1649694600000|2022-04-11 16:30:00|302.07|299.17|302.04|299.14|302.88|299.98|301.15|298.25|819
1649694900000|2022-04-11 16:35:00|302.03|299.13|303.15|300.25|303.18|300.28|301.96|299.06|642
1649695200000|2022-04-11 16:40:00|303.11|300.21|302.73|299.83|303.18|300.28|302.48|299.58|618
1649695500000|2022-04-11 16:45:00|302.74|299.84|303.93|301.03|304|301.1|302.71|299.81|670
1649695800000|2022-04-11 16:50:00|303.94|301.04|304.03|301.13|304.4|301.5|303.74|300.84|585
1649696100000|2022-04-11 16:55:00|304.02|301.12|304.67|301.77|304.9|302|303.52|300.62|571
1649696400000|2022-04-11 17:00:00|304.69|301.79|305.03|302.13|305.15|302.25|304.67|301.77|583
1649696700000|2022-04-11 17:05:00|305.06|302.16|304.85|301.95|305.28|302.38|304.79|301.89|538
1649697000000|2022-04-11 17:10:00|304.81|301.91|304.38|301.48|305.3|302.4|304.07|301.17|617
1649697300000|2022-04-11 17:15:00|304.39|301.49|302.49|299.59|304.4|301.5|301.94|299.04|858
1649697600000|2022-04-11 17:20:00|302.5|299.6|302.31|299.41|302.6|299.7|301.67|298.77|762
1649697900000|2022-04-11 17:25:00|302.32|299.42|303.96|301.06|304.23|301.33|302.1|299.2|748
1649698200000|2022-04-11 17:30:00|303.95|301.05|304.19|301.29|304.23|301.33|303.82|300.92|532
1649698500000|2022-04-11 17:35:00|304.17|301.27|303.16|300.26|304.31|301.41|303.06|300.16|527
1649698800000|2022-04-11 17:40:00|303.17|300.27|302.91|300.01|303.47|300.57|302.83|299.93|583
1649699100000|2022-04-11 17:45:00|302.94|300.04|303.75|300.85|303.83|300.93|302.88|299.98|573
1649699400000|2022-04-11 17:50:00|303.73|300.83|304.1|301.2|304.28|301.38|303.69|300.79|502
1649699700000|2022-04-11 17:55:00|304.11|301.21|304.21|301.31|304.25|301.35|303.99|301.09|380
1649700000000|2022-04-11 18:00:00|304.22|301.32|303.77|300.87|304.24|301.34|303.68|300.78|476
1649700300000|2022-04-11 18:05:00|303.76|300.86|304.02|301.12|304.35|301.45|303.57|300.67|372
1649700600000|2022-04-11 18:10:00|304.01|301.11|303.47|300.57|304.16|301.26|303.44|300.54|352
1649700900000|2022-04-11 18:15:00|303.46|300.56|302.91|300.01|303.46|300.56|302.74|299.84|536
1649701200000|2022-04-11 18:20:00|302.92|300.02|303.49|300.59|303.77|300.87|302.89|299.99|491
1649701500000|2022-04-11 18:25:00|303.47|300.57|303.96|301.06|304.03|301.13|303.34|300.44|508
1649701800000|2022-04-11 18:30:00|303.94|301.04|304.32|301.42|304.35|301.45|303.34|300.44|601
1649702100000|2022-04-11 18:35:00|304.3|301.4|304.19|301.29|304.33|301.43|304.05|301.15|353
1649702400000|2022-04-11 18:40:00|304.17|301.27|303.96|301.06|304.35|301.45|303.82|300.92|439
1649702700000|2022-04-11 18:45:00|303.95|301.05|304.43|301.53|304.5|301.6|303.92|301.02|503
1649703000000|2022-04-11 18:50:00|304.44|301.54|304.62|301.72|304.69|301.79|304.28|301.38|414
1649703300000|2022-04-11 18:55:00|304.63|301.73|305.09|302.19|305.17|302.27|304.36|301.46|434
1649703600000|2022-04-11 19:00:00|305.1|302.2|305.18|302.28|305.7|302.8|305.02|302.12|558
1649703900000|2022-04-11 19:05:00|305.19|302.29|304.85|301.95|305.33|302.43|304.84|301.94|492
1649704200000|2022-04-11 19:10:00|304.84|301.94|303.89|300.99|304.96|302.06|303.86|300.96|528
1649704500000|2022-04-11 19:15:00|303.9|301|303.51|300.61|304.02|301.12|303.44|300.54|509
1649704800000|2022-04-11 19:20:00|303.5|300.6|302.88|299.98|303.83|300.93|302.85|299.95|641
1649705100000|2022-04-11 19:25:00|302.87|299.97|301.68|298.78|303.3|300.4|301.68|298.78|658
1649705400000|2022-04-11 19:30:00|301.66|298.76|301.33|298.43|301.76|298.86|300.39|297.49|829
1649705700000|2022-04-11 19:35:00|301.3|298.4|301.26|298.36|301.52|298.62|300.4|297.5|680
1649706000000|2022-04-11 19:40:00|301.28|298.38|302.09|299.19|302.13|299.23|301.28|298.38|672
1649706300000|2022-04-11 19:45:00|302.06|299.16|302.31|299.41|302.31|299.41|301.38|298.48|616
1649706600000|2022-04-11 19:50:00|302.32|299.42|301.64|298.74|302.33|299.43|301.49|298.59|541
1649706900000|2022-04-11 19:55:00|301.63|298.73|301.78|298.88|302.24|299.34|301.61|298.71|577
1649707200000|2022-04-11 20:00:00|301.77|298.87|301.24|298.34|302.56|299.66|301.11|298.21|561
1649707500000|2022-04-11 20:05:00|301.25|298.35|298.48|295.58|301.27|298.37|297.9|295|918
1649707800000|2022-04-11 20:10:00|298.46|295.56|298.04|295.14|299.12|296.22|298.03|295.13|704
1649708100000|2022-04-11 20:15:00|298.05|295.15|298.9|296|298.95|296.05|298.05|295.15|644
1649708400000|2022-04-11 20:20:00|298.92|296.02|297.89|294.99|299.01|296.11|297.6|294.7|561
1649708700000|2022-04-11 20:25:00|297.97|295.07|300.24|297.34|300.32|297.42|297.94|295.04|725
1649709000000|2022-04-11 20:30:00|300.22|297.32|300.3|297.4|301.18|298.28|300.01|297.11|644
1649709300000|2022-04-11 20:35:00|300.31|297.41|299.38|296.48|300.57|297.67|299.38|296.48|552
1649709600000|2022-04-11 20:40:00|299.39|296.49|297.94|295.04|299.43|296.53|297.94|295.04|572
1649709900000|2022-04-11 20:45:00|297.95|295.05|298.98|296.08|299.11|296.21|297.93|295.03|595
1649710200000|2022-04-11 20:50:00|299|296.1|297.99|295.09|299.01|296.11|297.82|294.92|532
1649710500000|2022-04-11 20:55:00|298.02|295.12|297.82|294.92|298.35|295.45|297.59|294.69|499
1649710800000|2022-04-11 21:00:00|297.8|294.9|298.53|295.63|299.12|296.22|297.67|294.77|468
1649711100000|2022-04-11 21:05:00|298.52|295.62|296.8|293.9|298.54|295.64|296.44|293.54|547
1649711400000|2022-04-11 21:10:00|296.81|293.91|297.47|294.57|297.48|294.58|296.47|293.57|530
1649711700000|2022-04-11 21:15:00|297.48|294.58|297.17|294.27|298.1|295.2|297.17|294.27|479
1649712000000|2022-04-11 21:20:00|297.18|294.28|297.61|294.71|297.64|294.74|296.51|293.61|562
1649712300000|2022-04-11 21:25:00|297.6|294.7|296.69|293.79|297.61|294.71|296.69|293.79|367
1649712600000|2022-04-11 21:30:00|296.66|293.76|295.84|292.94|296.84|293.94|295.81|292.91|284
1649712900000|2022-04-11 21:35:00|295.83|292.93|294.09|291.19|295.83|292.93|293.5|290.6|555
1649713200000|2022-04-11 21:40:00|294.08|291.18|293.66|290.76|294.32|291.42|292.42|289.52|539
1649713500000|2022-04-11 21:45:00|293.68|290.78|292.63|289.73|294.22|291.32|292.41|289.51|646
1649713800000|2022-04-11 21:50:00|292.55|289.65|293.7|290.8|293.76|290.86|292.47|289.57|669
1649714100000|2022-04-11 21:55:00|293.69|290.79|293.13|290.23|293.9|291|293.03|290.13|485
1649714400000|2022-04-11 22:00:00|293.21|290.31|293.58|290.68|294.17|291.27|293.1|290.2|719
1649714700000|2022-04-11 22:05:00|293.57|290.67|293.64|290.74|294.1|291.2|292.98|290.08|644
1649715000000|2022-04-11 22:10:00|293.63|290.73|294.07|291.17|294.12|291.22|292.55|289.65|738
1649715300000|2022-04-11 22:15:00|294.08|291.18|296.25|293.35|296.35|293.45|294.06|291.16|772
1649715600000|2022-04-11 22:20:00|296.26|293.36|296.93|294.03|297.21|294.31|296.01|293.11|622
1649715900000|2022-04-11 22:25:00|296.92|294.02|297.06|294.16|297.23|294.33|296.76|293.86|616
1649716200000|2022-04-11 22:30:00|297.05|294.15|297.69|294.79|297.88|294.98|296.91|294.01|635
1649716500000|2022-04-11 22:35:00|297.7|294.8|298.15|295.25|298.16|295.26|297.59|294.69|567
1649716800000|2022-04-11 22:40:00|298.16|295.26|297.76|294.86|298.3|295.4|297.69|294.79|584
1649717100000|2022-04-11 22:45:00|297.74|294.84|296.52|293.62|297.91|295.01|296.15|293.25|717
1649717400000|2022-04-11 22:50:00|296.53|293.63|296.81|293.91|296.99|294.09|296.2|293.3|513
1649717700000|2022-04-11 22:55:00|296.8|293.9|296.49|293.59|297.07|294.17|296.24|293.34|594
1649718000000|2022-04-11 23:00:00|296.5|293.6|297.31|294.41|297.64|294.74|296.37|293.47|422
1649718300000|2022-04-11 23:05:00|297.3|294.4|296.38|293.48|297.41|294.51|296.28|293.38|527
1649718600000|2022-04-11 23:10:00|296.37|293.47|297.51|294.61|297.52|294.62|296.36|293.46|518
1649718900000|2022-04-11 23:15:00|297.52|294.62|297.27|294.37|297.73|294.83|297.09|294.19|491
1649719200000|2022-04-11 23:20:00|297.26|294.36|297.34|294.44|297.48|294.58|296.8|293.9|491
1649719500000|2022-04-11 23:25:00|297.42|294.52|297.38|294.48|297.89|294.99|297.07|294.17|450
1649719800000|2022-04-11 23:30:00|297.37|294.47|297.07|294.17|297.9|295|296.94|294.04|461
1649720100000|2022-04-11 23:35:00|297.06|294.16|296.5|293.6|297.06|294.16|296.41|293.51|527
1649720400000|2022-04-11 23:40:00|296.51|293.61|296.03|293.13|296.59|293.69|295.84|292.94|498
1649720700000|2022-04-11 23:45:00|296.04|293.14|296.26|293.36|296.4|293.5|295.49|292.59|657
1649721000000|2022-04-11 23:50:00|296.25|293.35|295.93|293.03|296.25|293.35|295.53|292.63|457
1649721300000|2022-04-11 23:55:00|295.92|293.02|296.38|293.48|296.43|293.53|295.7|292.8|453
1649721600000|2022-04-12 00:00:00|296.37|293.47|297.35|294.45|297.35|294.45|296.26|293.36|662
1649721900000|2022-04-12 00:05:00|297.36|294.46|295.34|292.44|297.46|294.56|295.32|292.42|527
1649722200000|2022-04-12 00:10:00|295.33|292.43|295.96|293.06|296.11|293.21|294.74|291.84|675
1649722500000|2022-04-12 00:15:00|295.98|293.08|296.84|293.94|297.26|294.36|295.93|293.03|734
1649722800000|2022-04-12 00:20:00|296.87|293.97|297.69|294.79|297.77|294.87|296.82|293.92|477
1649723100000|2022-04-12 00:25:00|297.68|294.78|297.63|294.73|298.03|295.13|297.53|294.63|409
1649723400000|2022-04-12 00:30:00|297.64|294.74|297.33|294.43|298.72|295.82|297.23|294.33|579
1649723700000|2022-04-12 00:35:00|297.32|294.42|298.03|295.13|298.11|295.21|297.16|294.26|403
1649724000000|2022-04-12 00:40:00|298.02|295.12|298.58|295.68|298.96|296.06|298.02|295.12|574
1649724300000|2022-04-12 00:45:00|298.59|295.69|298.68|295.78|298.89|295.99|298.17|295.27|590
1649724600000|2022-04-12 00:50:00|298.69|295.79|298.79|295.89|299.05|296.15|298.54|295.64|419
1649724900000|2022-04-12 00:55:00|298.77|295.87|298.05|295.15|298.88|295.98|297.78|294.88|525
1649725200000|2022-04-12 01:00:00|298.06|295.16|297.73|294.83|298.45|295.55|297.35|294.45|536
1649725500000|2022-04-12 01:05:00|297.72|294.82|298.82|295.92|298.82|295.92|297.72|294.82|486
1649725800000|2022-04-12 01:10:00|298.85|295.95|299.16|296.26|299.4|296.5|298.69|295.79|429
1649726100000|2022-04-12 01:15:00|299.18|296.28|299.64|296.74|299.69|296.79|299.03|296.13|426
1649726400000|2022-04-12 01:20:00|299.63|296.73|299.41|296.51|299.63|296.73|299.15|296.25|292
1649726700000|2022-04-12 01:25:00|299.43|296.53|300.62|297.72|300.63|297.73|298.8|295.9|449
1649727000000|2022-04-12 01:30:00|300.55|297.65|299.86|296.96|300.55|297.65|299.44|296.54|528
1649727300000|2022-04-12 01:35:00|299.85|296.95|299.71|296.81|300.1|297.2|299.67|296.77|338
1649727600000|2022-04-12 01:40:00|299.7|296.8|299.51|296.61|299.74|296.84|298.7|295.8|556
1649727900000|2022-04-12 01:45:00|299.52|296.62|299.1|296.2|299.81|296.91|298.98|296.08|474
1649728200000|2022-04-12 01:50:00|299.11|296.21|299.01|296.11|299.28|296.38|298.67|295.77|389
1649728500000|2022-04-12 01:55:00|299.02|296.12|299.25|296.35|299.43|296.53|298.89|295.99|387
1649728800000|2022-04-12 02:00:00|299.26|296.36|299.56|296.66|299.57|296.67|299.12|296.22|374
1649729100000|2022-04-12 02:05:00|299.55|296.65|299.76|296.86|299.83|296.93|299.28|296.38|318
1649729400000|2022-04-12 02:10:00|299.72|296.82|299.71|296.81|299.86|296.96|299.46|296.56|287
1649729700000|2022-04-12 02:15:00|299.68|296.78|298.27|295.37|299.77|296.87|298.25|295.35|611
1649730000000|2022-04-12 02:20:00|298.11|295.21|298.09|295.19|298.39|295.49|297.91|295.01|450
1649730300000|2022-04-12 02:25:00|298.08|295.18|297.38|294.48|298.2|295.3|297.2|294.3|487
1649730600000|2022-04-12 02:30:00|297.41|294.51|296.91|294.01|297.68|294.78|296.86|293.96|422
1649730900000|2022-04-12 02:35:00|296.94|294.04|297.56|294.66|297.81|294.91|296.91|294.01|487
1649731200000|2022-04-12 02:40:00|297.55|294.65|298.28|295.38|298.72|295.82|297.54|294.64|461
1649731500000|2022-04-12 02:45:00|298.29|295.39|298.86|295.96|299.01|296.11|298.16|295.26|408
1649731800000|2022-04-12 02:50:00|298.87|295.97|299.38|296.48|299.42|296.52|298.72|295.82|383
1649732100000|2022-04-12 02:55:00|299.39|296.49|299.83|296.93|299.88|296.98|299.28|296.38|301
1649732400000|2022-04-12 03:00:00|299.87|296.97|300.07|297.17|300.12|297.22|299.48|296.58|473
1649732700000|2022-04-12 03:05:00|300.06|297.16|300.95|298.05|301.01|298.11|299.7|296.8|390
1649733000000|2022-04-12 03:10:00|300.96|298.06|301.03|298.13|301.17|298.27|300.74|297.84|361
1649733300000|2022-04-12 03:15:00|301.02|298.12|300.55|297.65|301.2|298.3|300.44|297.54|469
1649733600000|2022-04-12 03:20:00|300.54|297.64|300.52|297.62|301.03|298.13|300.44|297.54|408
1649733900000|2022-04-12 03:25:00|300.53|297.63|300.9|298|301.05|298.15|300.53|297.63|313
1649734200000|2022-04-12 03:30:00|300.89|297.99|300.5|297.6|301.01|298.11|300.44|297.54|428
1649734500000|2022-04-12 03:35:00|300.49|297.59|300.97|298.07|301|298.1|300.43|297.53|418
1649734800000|2022-04-12 03:40:00|300.96|298.06|301.19|298.29|301.28|298.38|300.82|297.92|361
1649735100000|2022-04-12 03:45:00|301.14|298.24|301.27|298.37|301.34|298.44|300.93|298.03|497
1649735400000|2022-04-12 03:50:00|301.18|298.28|301.2|298.3|301.31|298.41|301.01|298.11|403
1649735700000|2022-04-12 03:55:00|301.19|298.29|301.5|298.6|301.55|298.65|301.1|298.2|274
1649736000000|2022-04-12 04:00:00|301.51|298.61|301.71|298.81|302.49|299.59|301.47|298.57|481
1649736300000|2022-04-12 04:05:00|301.7|298.8|301.59|298.69|301.72|298.82|301.4|298.5|381
1649736600000|2022-04-12 04:10:00|301.6|298.7|301.3|298.4|301.71|298.81|301.14|298.24|440
1649736900000|2022-04-12 04:15:00|301.31|298.41|301.98|299.08|302.03|299.13|301.16|298.26|347
1649737200000|2022-04-12 04:20:00|302|299.1|302.76|299.86|302.77|299.87|301.92|299.02|438
1649737500000|2022-04-12 04:25:00|302.75|299.85|303.53|300.63|303.53|300.63|302.66|299.76|526
1649737800000|2022-04-12 04:30:00|303.54|300.64|303.06|300.16|303.58|300.68|303.03|300.13|386
1649738100000|2022-04-12 04:35:00|303.07|300.17|302.99|300.09|303.17|300.27|302.76|299.86|396
1649738400000|2022-04-12 04:40:00|302.96|300.06|303.26|300.36|303.59|300.69|302.94|300.04|423
1649738700000|2022-04-12 04:45:00|303.28|300.38|302.96|300.06|303.31|300.41|302.74|299.84|337
1649739000000|2022-04-12 04:50:00|302.95|300.05|303.44|300.54|303.45|300.55|302.73|299.83|453
1649739300000|2022-04-12 04:55:00|303.46|300.56|304.32|301.42|304.4|301.5|303.38|300.48|489
1649739600000|2022-04-12 05:00:00|304.31|301.41|304.33|301.43|304.46|301.56|304|301.1|443
1649739900000|2022-04-12 05:05:00|304.32|301.42|304.24|301.34|304.55|301.65|304.01|301.11|405
1649740200000|2022-04-12 05:10:00|304.23|301.33|304.33|301.43|304.43|301.53|304.15|301.25|299
1649740500000|2022-04-12 05:15:00|304.34|301.44|304.81|301.91|304.87|301.97|304.33|301.43|343
1649740800000|2022-04-12 05:20:00|304.82|301.92|305.68|302.78|305.74|302.84|304.81|301.91|472
1649741100000|2022-04-12 05:25:00|305.7|302.8|304.75|301.85|305.7|302.8|304.73|301.83|498
1649741400000|2022-04-12 05:30:00|304.77|301.87|304.47|301.57|304.96|302.06|304.42|301.52|419
1649741700000|2022-04-12 05:35:00|304.45|301.55|304.47|301.57|304.54|301.64|304.22|301.32|355
1649742000000|2022-04-12 05:40:00|304.49|301.59|305.59|302.69|305.59|302.69|304.45|301.55|320
1649742300000|2022-04-12 05:45:00|305.56|302.66|305.78|302.88|305.85|302.95|305.42|302.52|360
1649742600000|2022-04-12 05:50:00|305.79|302.89|306.17|303.27|306.24|303.34|305.76|302.86|289
1649742900000|2022-04-12 05:55:00|306.16|303.26|306.43|303.53|306.51|303.61|306.12|303.22|381
1649743200000|2022-04-12 06:00:00|306.51|303.61|306.12|303.22|307.15|304.25|305.79|302.89|511
1649743500000|2022-04-12 06:05:00|306.13|303.23|306.58|303.68|306.62|303.72|306|303.1|342
1649743800000|2022-04-12 06:10:00|306.57|303.67|306.91|304.01|307.02|304.12|306.5|303.6|330
1649744100000|2022-04-12 06:15:00|306.9|304|306.88|303.98|307.24|304.34|306.56|303.66|379
1649744400000|2022-04-12 06:20:00|306.87|303.97|306.61|303.71|306.91|304.01|306.44|303.54|328
1649744700000|2022-04-12 06:25:00|306.59|303.69|305.46|302.56|306.63|303.73|305.33|302.43|384
1649745000000|2022-04-12 06:30:00|305.44|302.54|304.96|302.06|305.86|302.96|304.68|301.78|596
1649745300000|2022-04-12 06:35:00|304.93|302.03|305.91|303.01|306|303.1|304.66|301.76|493
1649745600000|2022-04-12 06:40:00|305.9|303|303.88|300.98|306.29|303.39|303.75|300.85|582
1649745900000|2022-04-12 06:45:00|303.84|300.94|303.49|300.59|304.75|301.85|303.27|300.37|606
1649746200000|2022-04-12 06:50:00|303.5|300.6|303.57|300.67|303.75|300.85|303.24|300.34|458
1649746500000|2022-04-12 06:55:00|303.54|300.64|303.85|300.95|303.9|301|303.26|300.36|414
1649746800000|2022-04-12 07:00:00|303.86|300.96|303.16|300.26|303.86|300.96|303.12|300.22|541
1649747100000|2022-04-12 07:05:00|303.15|300.25|303.36|300.46|303.62|300.72|303.04|300.14|497
1649747400000|2022-04-12 07:10:00|303.34|300.44|303.38|300.48|304.08|301.18|302.98|300.08|674
1649747700000|2022-04-12 07:15:00|303.37|300.47|304.12|301.22|304.18|301.28|302.62|299.72|684
1649748000000|2022-04-12 07:20:00|304.13|301.23|304.02|301.12|304.87|301.97|303.75|300.85|688
1649748300000|2022-04-12 07:25:00|304.01|301.11|303.39|300.49|304.21|301.31|303.36|300.46|564
1649748600000|2022-04-12 07:30:00|303.37|300.47|304.29|301.39|304.33|301.43|303.32|300.42|540
1649748900000|2022-04-12 07:35:00|304.28|301.38|303.85|300.95|304.29|301.39|303.7|300.8|343
1649749200000|2022-04-12 07:40:00|303.83|300.93|303.92|301.02|304.14|301.24|303.78|300.88|286
1649749500000|2022-04-12 07:45:00|303.93|301.03|304.15|301.25|304.37|301.47|303.92|301.02|401
1649749800000|2022-04-12 07:50:00|304.17|301.27|304.15|301.25|304.35|301.45|303.92|301.02|381
1649750100000|2022-04-12 07:55:00|304.14|301.24|304.27|301.37|304.35|301.45|303.88|300.98|384
1649750400000|2022-04-12 08:00:00|304.26|301.36|304.06|301.16|304.29|301.39|303.79|300.89|336
1649750700000|2022-04-12 08:05:00|304.12|301.22|304.04|301.14|304.66|301.76|303.89|300.99|510
1649751000000|2022-04-12 08:10:00|304.05|301.15|304.99|302.09|305.3|302.4|304.04|301.14|496
1649751300000|2022-04-12 08:15:00|304.97|302.07|304.38|301.48|305.14|302.24|304.2|301.3|452
1649751600000|2022-04-12 08:20:00|304.4|301.5|303.91|301.01|304.6|301.7|303.71|300.81|388
1649751900000|2022-04-12 08:25:00|303.9|301|303.99|301.09|304.09|301.19|303.75|300.85|340
1649752200000|2022-04-12 08:30:00|303.97|301.07|304.25|301.35|304.49|301.59|303.91|301.01|404
1649752500000|2022-04-12 08:35:00|304.22|301.32|304.76|301.86|304.76|301.86|304.21|301.31|270
1649752800000|2022-04-12 08:40:00|304.71|301.81|304.75|301.85|305.07|302.17|304.49|301.59|419
1649753100000|2022-04-12 08:45:00|304.74|301.84|304.36|301.46|304.75|301.85|304.11|301.21|297
1649753400000|2022-04-12 08:50:00|304.37|301.47|304.62|301.72|304.65|301.75|304.2|301.3|231
1649753700000|2022-04-12 08:55:00|304.63|301.73|304.34|301.44|304.66|301.76|304.34|301.44|185
1649754000000|2022-04-12 09:00:00|304.33|301.43|303.88|300.98|304.63|301.73|303.71|300.81|455
1649754300000|2022-04-12 09:05:00|303.89|300.99|303.34|300.44|303.98|301.08|303.21|300.31|304
1649754600000|2022-04-12 09:10:00|303.35|300.45|303.45|300.55|303.65|300.75|303.2|300.3|331
1649754900000|2022-04-12 09:15:00|303.43|300.53|303.62|300.72|303.83|300.93|303.27|300.37|257
1649755200000|2022-04-12 09:20:00|303.61|300.71|302.87|299.97|303.67|300.77|302.8|299.9|287
1649755500000|2022-04-12 09:25:00|302.89|299.99|302.89|299.99|303.01|300.11|302.8|299.9|380
1649755800000|2022-04-12 09:30:00|302.9|300|302.63|299.73|303.06|300.16|302.41|299.51|364
1649756100000|2022-04-12 09:35:00|302.65|299.75|303.61|300.71|303.64|300.74|302.63|299.73|325
1649756400000|2022-04-12 09:40:00|303.56|300.66|302.97|300.07|303.71|300.81|302.71|299.81|396
1649756700000|2022-04-12 09:45:00|302.98|300.08|302.86|299.96|303|300.1|302.66|299.76|251
1649757000000|2022-04-12 09:50:00|302.85|299.95|302.91|300.01|302.94|300.04|302.67|299.77|263
1649757300000|2022-04-12 09:55:00|302.95|300.05|303.13|300.23|303.27|300.37|302.93|300.03|258
1649757600000|2022-04-12 10:00:00|303.12|300.22|303.29|300.39|303.4|300.5|303.1|300.2|217
1649757900000|2022-04-12 10:05:00|303.28|300.38|302.9|300|303.31|300.41|302.7|299.8|299
1649758200000|2022-04-12 10:10:00|302.89|299.99|302.76|299.86|302.99|300.09|302.74|299.84|278
1649758500000|2022-04-12 10:15:00|302.77|299.87|302.34|299.44|302.87|299.97|302.16|299.26|258
1649758800000|2022-04-12 10:20:00|302.37|299.47|302.26|299.36|302.49|299.59|302.13|299.23|253
1649759100000|2022-04-12 10:25:00|302.25|299.35|302.23|299.33|302.47|299.57|302|299.1|396
1649759400000|2022-04-12 10:30:00|302.22|299.32|302.76|299.86|302.77|299.87|302.13|299.23|306
1649759700000|2022-04-12 10:35:00|302.77|299.87|302.94|300.04|303.12|300.22|302.76|299.86|252
1649760000000|2022-04-12 10:40:00|302.93|300.03|302.72|299.82|303.01|300.11|302.55|299.65|241
1649760300000|2022-04-12 10:45:00|302.71|299.81|302.62|299.72|303.01|300.11|302.56|299.66|230
1649760600000|2022-04-12 10:50:00|302.61|299.71|302.95|300.05|302.95|300.05|302.51|299.61|223
1649760900000|2022-04-12 10:55:00|302.96|300.06|302.53|299.63|302.97|300.07|302.33|299.43|250
1649761200000|2022-04-12 11:00:00|302.54|299.64|302.32|299.42|302.54|299.64|302.32|299.42|165
1649761500000|2022-04-12 11:05:00|302.33|299.43|302.14|299.24|302.41|299.51|302.12|299.22|256
1649761800000|2022-04-12 11:10:00|302.13|299.23|302.34|299.44|302.36|299.46|302.1|299.2|257
1649762100000|2022-04-12 11:15:00|302.35|299.45|303.03|300.13|303.09|300.19|302.35|299.45|362
1649762400000|2022-04-12 11:20:00|303.05|300.15|303.61|300.71|303.8|300.9|302.84|299.94|353
1649762700000|2022-04-12 11:25:00|303.58|300.68|304.23|301.33|304.28|301.38|303.58|300.68|369
1649763000000|2022-04-12 11:30:00|304.24|301.34|305.25|302.35|305.29|302.39|304.14|301.24|460
1649763300000|2022-04-12 11:35:00|305.26|302.36|305.01|302.11|305.46|302.56|304.58|301.68|508
1649763600000|2022-04-12 11:40:00|305.05|302.15|305.04|302.14|305.23|302.33|304.69|301.79|411
1649763900000|2022-04-12 11:45:00|305.03|302.13|304.84|301.94|305.5|302.6|304.58|301.68|424
1649764200000|2022-04-12 11:50:00|304.83|301.93|305.59|302.69|305.74|302.84|304.77|301.87|404
1649764500000|2022-04-12 11:55:00|305.58|302.68|305.51|302.61|305.58|302.68|304.7|301.8|367
1649764800000|2022-04-12 12:00:00|305.52|302.62|305.38|302.48|305.64|302.74|305.1|302.2|450
1649765100000|2022-04-12 12:05:00|305.39|302.49|305.93|303.03|306.22|303.32|305.28|302.38|454
1649765400000|2022-04-12 12:10:00|305.91|303.01|306.17|303.27|306.4|303.5|305.09|302.19|589
1649765700000|2022-04-12 12:15:00|306.16|303.26|304.8|301.9|306.33|303.43|304.61|301.71|560
1649766000000|2022-04-12 12:20:00|304.81|301.91|304.24|301.34|305.01|302.11|303.62|300.72|651
1649766300000|2022-04-12 12:25:00|304.25|301.35|304.78|301.88|304.82|301.92|303.71|300.81|617
1649766600000|2022-04-12 12:30:00|304.75|301.85|306.78|303.88|307.06|304.16|304.72|301.82|974
1649766900000|2022-04-12 12:35:00|306.8|303.9|306.45|303.55|306.86|303.96|305.52|302.62|777
1649767200000|2022-04-12 12:40:00|306.44|303.54|307.54|304.64|308.03|305.13|306.05|303.15|709
1649767500000|2022-04-12 12:45:00|307.55|304.65|307.53|304.63|307.84|304.94|307.32|304.42|582
1649767800000|2022-04-12 12:50:00|307.54|304.64|307.5|304.6|307.9|305|306.97|304.07|650
1649768100000|2022-04-12 12:55:00|307.51|304.61|308.57|305.67|308.61|305.71|307.48|304.58|548
1649768400000|2022-04-12 13:00:00|308.58|305.68|308.66|305.76|308.84|305.94|308.12|305.22|592
1649768700000|2022-04-12 13:05:00|308.67|305.77|308.27|305.37|308.75|305.85|307.73|304.83|693
1649769000000|2022-04-12 13:10:00|308.28|305.38|308.43|305.53|308.56|305.66|307.99|305.09|703
1649769300000|2022-04-12 13:15:00|308.44|305.54|308.23|305.33|308.88|305.98|308.03|305.13|555
1649769600000|2022-04-12 13:20:00|308.24|305.34|308.28|305.38|308.32|305.42|307.75|304.85|494
1649769900000|2022-04-12 13:25:00|308.27|305.37|308.76|305.86|308.86|305.96|308.08|305.18|550
1649770200000|2022-04-12 13:30:00|308.77|305.87|307.61|304.71|308.84|305.94|307.14|304.24|646
1649770500000|2022-04-12 13:35:00|307.64|304.74|307.43|304.53|307.78|304.88|306.52|303.62|720
1649770800000|2022-04-12 13:40:00|307.44|304.54|307.77|304.87|307.83|304.93|306.93|304.03|775
1649771100000|2022-04-12 13:45:00|307.76|304.86|307.32|304.42|307.95|305.05|307.19|304.29|733
1649771400000|2022-04-12 13:50:00|307.3|304.4|308.03|305.13|308.09|305.19|307.27|304.37|572
1649771700000|2022-04-12 13:55:00|308.04|305.14|307.58|304.68|308.07|305.17|307.42|304.52|520
1649772000000|2022-04-12 14:00:00|307.59|304.69|306.73|303.83|307.78|304.88|306.42|303.52|590
1649772300000|2022-04-12 14:05:00|306.75|303.85|306.63|303.73|307.27|304.37|306.46|303.56|594
1649772600000|2022-04-12 14:10:00|306.64|303.74|306.53|303.63|307.09|304.19|306.04|303.14|589
1649772900000|2022-04-12 14:15:00|306.51|303.61|305.4|302.5|306.53|303.63|305.35|302.45|623
1649773200000|2022-04-12 14:20:00|305.41|302.51|304.39|301.49|306.38|303.48|304.03|301.13|748
1649773500000|2022-04-12 14:25:00|304.41|301.51|303.85|300.95|304.76|301.86|303.46|300.56|688
1649773800000|2022-04-12 14:30:00|303.88|300.98|304.71|301.81|304.8|301.9|303.73|300.83|674
1649774100000|2022-04-12 14:35:00|304.72|301.82|305.07|302.17|305.33|302.43|304.44|301.54|686
1649774400000|2022-04-12 14:40:00|305.03|302.13|304.83|301.93|305.15|302.25|304.53|301.63|592
1649774700000|2022-04-12 14:45:00|304.82|301.92|304.91|302.01|305.28|302.38|304.55|301.65|560
1649775000000|2022-04-12 14:50:00|304.92|302.02|304.9|302|305.02|302.12|304.48|301.58|592
1649775300000|2022-04-12 14:55:00|304.92|302.02|305.01|302.11|305.23|302.33|304.7|301.8|572
1649775600000|2022-04-12 15:00:00|304.98|302.08|305.56|302.66|305.61|302.71|304.61|301.71|544
1649775900000|2022-04-12 15:05:00|305.57|302.67|304.9|302|305.72|302.82|304.76|301.86|505
1649776200000|2022-04-12 15:10:00|304.91|302.01|305.64|302.74|305.7|302.8|304.73|301.83|529
1649776500000|2022-04-12 15:15:00|305.65|302.75|305.75|302.85|305.91|303.01|305.43|302.53|521
1649776800000|2022-04-12 15:20:00|305.73|302.83|306.22|303.32|306.3|303.4|305.55|302.65|508
1649777100000|2022-04-12 15:25:00|306.19|303.29|306.32|303.42|306.39|303.49|306.08|303.18|486
1649777400000|2022-04-12 15:30:00|306.31|303.41|305.84|302.94|306.52|303.62|305.8|302.9|541
1649777700000|2022-04-12 15:35:00|305.82|302.92|306.07|303.17|306.29|303.39|305.5|302.6|377
1649778000000|2022-04-12 15:40:00|306.06|303.16|306.59|303.69|306.68|303.78|306.03|303.13|355
1649778300000|2022-04-12 15:45:00|306.58|303.68|306.37|303.47|306.67|303.77|306.17|303.27|408
1649778600000|2022-04-12 15:50:00|306.38|303.48|306.65|303.75|306.8|303.9|306.24|303.34|335
1649778900000|2022-04-12 15:55:00|306.69|303.79|306.09|303.19|306.78|303.88|305.65|302.75|374
1649779200000|2022-04-12 16:00:00|306.11|303.21|305.7|302.8|306.43|303.53|305.49|302.59|595
1649779500000|2022-04-12 16:05:00|305.71|302.81|305.65|302.75|306.07|303.17|305.3|302.4|542
1649779800000|2022-04-12 16:10:00|305.68|302.78|306.29|303.39|306.45|303.55|305.5|302.6|410
1649780100000|2022-04-12 16:15:00|306.33|303.43|307.04|304.14|307.4|304.5|306.22|303.32|577
1649780400000|2022-04-12 16:20:00|307.03|304.13|306.77|303.87|307.21|304.31|306.73|303.83|387
1649780700000|2022-04-12 16:25:00|306.76|303.86|305.36|302.46|306.76|303.86|305.07|302.17|647
1649781000000|2022-04-12 16:30:00|305.35|302.45|305.43|302.53|305.83|302.93|305.18|302.28|616
1649781300000|2022-04-12 16:35:00|305.41|302.51|304.97|302.07|305.51|302.61|304.84|301.94|578
1649781600000|2022-04-12 16:40:00|304.96|302.06|305.15|302.25|305.28|302.38|304.48|301.58|552
1649781900000|2022-04-12 16:45:00|305.16|302.26|305.26|302.36|305.34|302.44|304.96|302.06|505
1649782200000|2022-04-12 16:50:00|305.25|302.35|305.82|302.92|305.89|302.99|305.21|302.31|349
1649782500000|2022-04-12 16:55:00|305.81|302.91|305.67|302.77|306.16|303.26|305.31|302.41|462
1649782800000|2022-04-12 17:00:00|305.66|302.76|305.1|302.2|305.9|303|304.87|301.97|415
1649783100000|2022-04-12 17:05:00|305.12|302.22|305.66|302.76|305.91|303.01|305.12|302.22|486
1649783400000|2022-04-12 17:10:00|305.69|302.79|306.08|303.18|306.35|303.45|305.53|302.63|447
1649783700000|2022-04-12 17:15:00|306.09|303.19|306.52|303.62|306.62|303.72|305.82|302.92|441
1649784000000|2022-04-12 17:20:00|306.51|303.61|306.41|303.51|306.71|303.81|306.21|303.31|408
1649784300000|2022-04-12 17:25:00|306.42|303.52|305.9|303|306.46|303.56|305.88|302.98|376
1649784600000|2022-04-12 17:30:00|305.91|303.01|305.7|302.8|306.24|303.34|305.61|302.71|469
1649784900000|2022-04-12 17:35:00|305.69|302.79|304.99|302.09|305.75|302.85|304.96|302.06|426
1649785200000|2022-04-12 17:40:00|304.98|302.08|304.29|301.39|304.98|302.08|304.2|301.3|436
1649785500000|2022-04-12 17:45:00|304.28|301.38|304.1|301.2|304.29|301.39|304.03|301.13|425
1649785800000|2022-04-12 17:50:00|304.11|301.21|303.99|301.09|304.16|301.26|303.65|300.75|409
1649786100000|2022-04-12 17:55:00|304|301.1|304.08|301.18|304.26|301.36|303.8|300.9|388
1649786400000|2022-04-12 18:00:00|304.09|301.19|304.09|301.19|304.13|301.23|303.65|300.75|390
1649786700000|2022-04-12 18:05:00|304.06|301.16|304.07|301.17|304.51|301.61|304.04|301.14|334
1649787000000|2022-04-12 18:10:00|304.08|301.18|302.65|299.75|304.12|301.22|302.58|299.68|431
1649787300000|2022-04-12 18:15:00|302.64|299.74|301.89|298.99|302.65|299.75|301.57|298.67|729
1649787600000|2022-04-12 18:20:00|301.9|299|302.15|299.25|302.2|299.3|301.79|298.89|573
1649787900000|2022-04-12 18:25:00|302.13|299.23|301.76|298.86|302.55|299.65|301.66|298.76|529
1649788200000|2022-04-12 18:30:00|301.75|298.85|301.35|298.45|301.91|299.01|300.86|297.96|544
1649788500000|2022-04-12 18:35:00|301.37|298.47|301.28|298.38|302.08|299.18|301.24|298.34|654
1649788800000|2022-04-12 18:40:00|301.24|298.34|301.44|298.54|301.98|299.08|301.15|298.25|553
1649789100000|2022-04-12 18:45:00|301.45|298.55|301.51|298.61|301.95|299.05|301.31|298.41|618
1649789400000|2022-04-12 18:50:00|301.5|298.6|301.28|298.38|301.53|298.63|301.23|298.33|436
1649789700000|2022-04-12 18:55:00|301.27|298.37|300.87|297.97|301.39|298.49|300.79|297.89|463
1649790000000|2022-04-12 19:00:00|300.88|297.98|300.72|297.82|301.86|298.96|300.39|297.49|552
1649790300000|2022-04-12 19:05:00|300.73|297.83|300.3|297.4|300.89|297.99|300.11|297.21|570
1649790600000|2022-04-12 19:10:00|300.29|297.39|300.9|298|301.01|298.11|299.95|297.05|588
1649790900000|2022-04-12 19:15:00|300.89|297.99|300.62|297.72|301.01|298.11|300.14|297.24|580
1649791200000|2022-04-12 19:20:00|300.6|297.7|300.54|297.64|301.09|298.19|300.21|297.31|512
1649791500000|2022-04-12 19:25:00|300.53|297.63|299.97|297.07|300.53|297.63|299.87|296.97|487
1649791800000|2022-04-12 19:30:00|299.96|297.06|300.46|297.56|300.69|297.79|299.72|296.82|489
1649792100000|2022-04-12 19:35:00|300.44|297.54|300.9|298|301.13|298.23|300.36|297.46|590
1649792400000|2022-04-12 19:40:00|300.89|297.99|300.68|297.78|300.9|298|300.59|297.69|373
1649792700000|2022-04-12 19:45:00|300.67|297.77|300.65|297.75|300.89|297.99|300.54|297.64|355
1649793000000|2022-04-12 19:50:00|300.68|297.78|299.73|296.83|300.68|297.78|299.59|296.69|499
1649793300000|2022-04-12 19:55:00|299.75|296.85|299.27|296.37|299.84|296.94|298.96|296.06|545
1649793600000|2022-04-12 20:00:00|299.25|296.35|299.9|297|300.4|297.5|298.93|296.03|649
1649793900000|2022-04-12 20:05:00|299.91|297.01|300.21|297.31|300.35|297.45|299.89|296.99|394
1649794200000|2022-04-12 20:10:00|300.2|297.3|300.02|297.12|300.45|297.55|299.47|296.57|454
1649794500000|2022-04-12 20:15:00|300.04|297.14|300.16|297.26|300.18|297.28|299.68|296.78|311
1649794800000|2022-04-12 20:20:00|300.17|297.27|300.64|297.74|300.99|298.09|300.06|297.16|274
1649795100000|2022-04-12 20:25:00|300.65|297.75|300.52|297.62|301.01|298.11|300.39|297.49|275
1649795400000|2022-04-12 20:30:00|300.51|297.61|300.89|297.99|301.08|298.18|300.42|297.52|326
1649795700000|2022-04-12 20:35:00|300.87|297.97|299.94|297.04|300.92|298.02|299.77|296.87|380
1649796000000|2022-04-12 20:40:00|299.93|297.03|299.85|296.95|300.25|297.35|298.76|295.86|689
1649796300000|2022-04-12 20:45:00|299.77|296.87|300.24|297.34|300.49|297.59|299.26|296.36|528
1649796600000|2022-04-12 20:50:00|300.25|297.35|300.31|297.41|300.87|297.97|299.95|297.05|439
1649796900000|2022-04-12 20:55:00|300.3|297.4|300.12|297.22|300.78|297.88|300.06|297.16|359
1649797200000|2022-04-12 21:00:00|300.13|297.23|300.41|297.51|300.41|297.51|300.05|297.15|203
1649797500000|2022-04-12 21:05:00|300.42|297.52|300.06|297.16|300.52|297.62|299.69|296.79|206
1649797800000|2022-04-12 21:10:00|300.07|297.17|301.29|298.39|301.29|298.39|300.06|297.16|445
1649798100000|2022-04-12 21:15:00|301.28|298.38|301.04|298.14|301.41|298.51|301.01|298.11|352
1649798400000|2022-04-12 21:20:00|301.03|298.13|300.34|297.44|301.12|298.22|300.32|297.42|324
1649798700000|2022-04-12 21:25:00|300.32|297.42|301.13|298.23|301.16|298.26|300.13|297.23|355
1649799000000|2022-04-12 21:30:00|301.12|298.22|301.53|298.63|301.53|298.63|301.06|298.16|172
1649799300000|2022-04-12 21:35:00|301.52|298.62|301.05|298.15|301.55|298.65|301.01|298.11|246
1649799600000|2022-04-12 21:40:00|301.04|298.14|301.38|298.48|301.43|298.53|301.04|298.14|210
1649799900000|2022-04-12 21:45:00|301.43|298.53|302.23|299.33|302.24|299.34|301.3|298.4|416
1649800200000|2022-04-12 21:50:00|302.22|299.32|302.09|299.19|302.42|299.52|301.83|298.93|301
1649800500000|2022-04-12 21:55:00|302.11|299.21|302.43|299.53|302.53|299.63|302.11|299.21|285
1649800800000|2022-04-12 22:00:00|302.42|299.52|302.2|299.3|302.74|299.84|301.77|298.87|345
1649801100000|2022-04-12 22:05:00|302.19|299.29|301.27|298.37|302.38|299.48|301.18|298.28|407
1649801400000|2022-04-12 22:10:00|301.26|298.36|302.68|299.78|302.71|299.81|300.96|298.06|488
1649801700000|2022-04-12 22:15:00|302.7|299.8|302.25|299.35|302.7|299.8|302.12|299.22|322
1649802000000|2022-04-12 22:20:00|302.24|299.34|302.24|299.34|302.52|299.62|302.05|299.15|366
1649802300000|2022-04-12 22:25:00|302.23|299.33|301.93|299.03|302.35|299.45|301.74|298.84|374
1649802600000|2022-04-12 22:30:00|301.99|299.09|302.89|299.99|303.37|300.47|301.7|298.8|559
1649802900000|2022-04-12 22:35:00|302.85|299.95|302.84|299.94|303.26|300.36|302.3|299.4|507
1649803200000|2022-04-12 22:40:00|302.83|299.93|301.94|299.04|302.88|299.98|301.71|298.81|392
1649803500000|2022-04-12 22:45:00|301.95|299.05|302.71|299.81|302.72|299.82|301.89|298.99|441
1649803800000|2022-04-12 22:50:00|302.7|299.8|302.79|299.89|303.67|300.77|302.67|299.77|545
1649804100000|2022-04-12 22:55:00|302.78|299.88|303.59|300.69|304.01|301.11|302.69|299.79|694
1649804400000|2022-04-12 23:00:00|303.61|300.71|304.59|301.69|304.65|301.75|303.33|300.43|727
1649804700000|2022-04-12 23:05:00|304.58|301.68|305.73|302.83|305.82|302.92|304.29|301.39|687
1649805000000|2022-04-12 23:10:00|305.72|302.82|304.83|301.93|305.73|302.83|304.75|301.85|439
1649805300000|2022-04-12 23:15:00|304.82|301.92|304.9|302|304.98|302.08|304.63|301.73|353
1649805600000|2022-04-12 23:20:00|304.91|302.01|306.25|303.35|306.65|303.75|304.73|301.83|609
1649805900000|2022-04-12 23:25:00|306.28|303.38|306.27|303.37|306.81|303.91|306.04|303.14|745
1649806200000|2022-04-12 23:30:00|306.31|303.41|306.79|303.89|306.87|303.97|306.31|303.41|699
1649806500000|2022-04-12 23:35:00|306.78|303.88|305.96|303.06|306.79|303.89|305.94|303.04|591
1649806800000|2022-04-12 23:40:00|305.97|303.07|305.82|302.92|306.28|303.38|305.4|302.5|650
1649807100000|2022-04-12 23:45:00|305.81|302.91|305.99|303.09|306.14|303.24|305.42|302.52|617
1649807400000|2022-04-12 23:50:00|306.01|303.11|306.39|303.49|306.67|303.77|305.98|303.08|584
1649807700000|2022-04-12 23:55:00|306.42|303.52|306.51|303.61|306.54|303.64|306.01|303.11|540
1649808000000|2022-04-13 00:00:00|306.44|303.54|306.08|303.18|307.72|304.82|306.03|303.13|762
1649808300000|2022-04-13 00:05:00|306.05|303.15|306.44|303.54|306.62|303.72|305.95|303.05|447
1649808600000|2022-04-13 00:10:00|306.43|303.53|306.92|304.02|307.01|304.11|306.33|303.43|713
1649808900000|2022-04-13 00:15:00|306.96|304.06|306.13|303.23|306.96|304.06|306.08|303.18|553
1649809200000|2022-04-13 00:20:00|306.12|303.22|306.04|303.14|306.39|303.49|305.96|303.06|512
1649809500000|2022-04-13 00:25:00|306.05|303.15|305.8|302.9|306.29|303.39|305.73|302.83|516
1649809800000|2022-04-13 00:30:00|305.79|302.89|305.54|302.64|305.81|302.91|305.27|302.37|529
1649810100000|2022-04-13 00:35:00|305.55|302.65|305.68|302.78|305.73|302.83|305.25|302.35|506
1649810400000|2022-04-13 00:40:00|305.69|302.79|305.48|302.58|305.87|302.97|305.45|302.55|514
1649810700000|2022-04-13 00:45:00|305.47|302.57|304.97|302.07|305.62|302.72|304.8|301.9|531
1649811000000|2022-04-13 00:50:00|304.98|302.08|304.27|301.37|305.05|302.15|303.88|300.98|564
1649811300000|2022-04-13 00:55:00|304.28|301.38|304.06|301.16|304.32|301.42|303.87|300.97|585
1649811600000|2022-04-13 01:00:00|304.08|301.18|303.86|300.96|304.23|301.33|303.8|300.9|557
1649811900000|2022-04-13 01:05:00|303.89|300.99|303.04|300.14|304.23|301.33|302.99|300.09|592
1649812200000|2022-04-13 01:10:00|303.03|300.13|303.76|300.86|303.82|300.92|302.83|299.93|562
1649812500000|2022-04-13 01:15:00|303.77|300.87|303.37|300.47|303.86|300.96|302.84|299.94|564
1649812800000|2022-04-13 01:20:00|303.34|300.44|303.58|300.68|303.9|301|303.34|300.44|400
1649813100000|2022-04-13 01:25:00|303.57|300.67|303.62|300.72|303.76|300.86|303.33|300.43|386
1649813400000|2022-04-13 01:30:00|303.6|300.7|304.82|301.92|305.26|302.36|303.45|300.55|440
1649813700000|2022-04-13 01:35:00|304.83|301.93|304.77|301.87|305.31|302.41|304.57|301.67|474
1649814000000|2022-04-13 01:40:00|304.79|301.89|304.56|301.66|305.53|302.63|304.5|301.6|545
1649814300000|2022-04-13 01:45:00|304.57|301.67|304.03|301.13|304.64|301.74|303.67|300.77|535
1649814600000|2022-04-13 01:50:00|304.13|301.23|304.45|301.55|304.73|301.83|303.98|301.08|528
1649814900000|2022-04-13 01:55:00|304.46|301.56|304.88|301.98|304.94|302.04|304.31|301.41|489
1649815200000|2022-04-13 02:00:00|304.89|301.99|304.94|302.04|304.98|302.08|304.59|301.69|460
1649815500000|2022-04-13 02:05:00|304.92|302.02|305.15|302.25|305.33|302.43|304.83|301.93|383
1649815800000|2022-04-13 02:10:00|305.16|302.26|304.78|301.88|305.49|302.59|304.78|301.88|426
1649816100000|2022-04-13 02:15:00|304.73|301.83|304.15|301.25|304.9|302|303.86|300.96|629
1649816400000|2022-04-13 02:20:00|304.16|301.26|303.78|300.88|304.24|301.34|303.75|300.85|475
1649816700000|2022-04-13 02:25:00|303.76|300.86|303.93|301.03|303.96|301.06|303.39|300.49|531
1649817000000|2022-04-13 02:30:00|303.92|301.02|305.27|302.37|305.35|302.45|303.9|301|561
1649817300000|2022-04-13 02:35:00|305.23|302.33|306.87|303.97|306.91|304.01|305.02|302.12|749
1649817600000|2022-04-13 02:40:00|306.85|303.95|306.07|303.17|306.9|304|305.73|302.83|692
1649817900000|2022-04-13 02:45:00|306.03|303.13|306.29|303.39|306.29|303.39|305.49|302.59|610
1649818200000|2022-04-13 02:50:00|306.28|303.38|305.71|302.81|306.28|303.38|305.26|302.36|587
1649818500000|2022-04-13 02:55:00|305.72|302.82|305.35|302.45|305.75|302.85|305.16|302.26|465
1649818800000|2022-04-13 03:00:00|305.36|302.46|305.81|302.91|305.87|302.97|305.08|302.18|486
1649819100000|2022-04-13 03:05:00|305.76|302.86|305.91|303.01|306.13|303.23|305.5|302.6|555
1649819400000|2022-04-13 03:10:00|305.93|303.03|305.91|303.01|306.05|303.15|305.77|302.87|533
1649819700000|2022-04-13 03:15:00|305.9|303|306.58|303.68|306.62|303.72|305.87|302.97|531
1649820000000|2022-04-13 03:20:00|306.59|303.69|306.83|303.93|306.89|303.99|306.35|303.45|635
1649820300000|2022-04-13 03:25:00|306.85|303.95|306.56|303.66|306.85|303.95|306.37|303.47|460
1649820600000|2022-04-13 03:30:00|306.57|303.67|306.23|303.33|306.8|303.9|305.98|303.08|472
1649820900000|2022-04-13 03:35:00|306.22|303.32|306.16|303.26|306.29|303.39|305.99|303.09|456
1649821200000|2022-04-13 03:40:00|306.15|303.25|306.03|303.13|306.22|303.32|305.93|303.03|395
1649821500000|2022-04-13 03:45:00|306.04|303.14|305.03|302.13|306.18|303.28|305.03|302.13|535
1649821800000|2022-04-13 03:50:00|305.04|302.14|305.39|302.49|305.65|302.75|304.82|301.92|513
1649822100000|2022-04-13 03:55:00|305.4|302.5|305.44|302.54|305.5|302.6|305.18|302.28|504
1649822400000|2022-04-13 04:00:00|305.43|302.53|305.28|302.38|305.82|302.92|305.2|302.3|564
1649822700000|2022-04-13 04:05:00|305.27|302.37|305.13|302.23|305.29|302.39|304.93|302.03|456
1649823000000|2022-04-13 04:10:00|305.16|302.26|305.22|302.32|305.27|302.37|304.97|302.07|521
1649823300000|2022-04-13 04:15:00|305.23|302.33|305.51|302.61|305.75|302.85|305.2|302.3|497
1649823600000|2022-04-13 04:20:00|305.52|302.62|305.29|302.39|305.53|302.63|305.27|302.37|461
1649823900000|2022-04-13 04:25:00|305.28|302.38|304.8|301.9|305.51|302.61|304.53|301.63|565
1649824200000|2022-04-13 04:30:00|304.79|301.89|305.12|302.22|305.39|302.49|304.7|301.8|637
1649824500000|2022-04-13 04:35:00|305.11|302.21|304.76|301.86|305.24|302.34|304.75|301.85|544
1649824800000|2022-04-13 04:40:00|304.75|301.85|304.81|301.91|304.85|301.95|304.51|301.61|507
1649825100000|2022-04-13 04:45:00|304.82|301.92|306.74|303.84|306.95|304.05|304.75|301.85|584
1649825400000|2022-04-13 04:50:00|306.73|303.83|306.47|303.57|306.73|303.83|306.21|303.31|355
1649825700000|2022-04-13 04:55:00|306.46|303.56|307.06|304.16|307.22|304.32|306.46|303.56|488
1649826000000|2022-04-13 05:00:00|307.05|304.15|307.12|304.22|307.29|304.39|306.92|304.02|576
1649826300000|2022-04-13 05:05:00|307.11|304.21|306.82|303.92|307.22|304.32|306.82|303.92|541
1649826600000|2022-04-13 05:10:00|306.83|303.93|306.7|303.8|306.9|304|306.65|303.75|499
1649826900000|2022-04-13 05:15:00|306.69|303.79|306.73|303.83|306.86|303.96|306.56|303.66|551
1649827200000|2022-04-13 05:20:00|306.72|303.82|306.4|303.5|306.86|303.96|306.37|303.47|541
1649827500000|2022-04-13 05:25:00|306.39|303.49|306.67|303.77|306.73|303.83|306.34|303.44|464
1649827800000|2022-04-13 05:30:00|306.66|303.76|307.19|304.29|307.24|304.34|306.49|303.59|486
1649828100000|2022-04-13 05:35:00|307.2|304.3|307.43|304.53|307.54|304.64|307.14|304.24|496
1649828400000|2022-04-13 05:40:00|307.42|304.52|307.38|304.48|307.5|304.6|307.21|304.31|488
1649828700000|2022-04-13 05:45:00|307.37|304.47|307.99|305.09|308.01|305.11|307.25|304.35|511
1649829000000|2022-04-13 05:50:00|307.98|305.08|308.38|305.48|308.42|305.52|307.87|304.97|451
1649829300000|2022-04-13 05:55:00|308.37|305.47|308.09|305.19|308.45|305.55|307.92|305.02|437
1649829600000|2022-04-13 06:00:00|308.08|305.18|308.39|305.49|309.21|306.31|308.01|305.11|476
1649829900000|2022-04-13 06:05:00|308.38|305.48|308.24|305.34|308.4|305.5|308.2|305.3|359
1649830200000|2022-04-13 06:10:00|308.22|305.32|307.8|304.9|308.22|305.32|307.67|304.77|317
1649830500000|2022-04-13 06:15:00|307.79|304.89|307.38|304.48|307.82|304.92|307.37|304.47|286
1649830800000|2022-04-13 06:20:00|307.39|304.49|307.04|304.14|307.41|304.51|307.04|304.14|269
1649831100000|2022-04-13 06:25:00|307.06|304.16|307.03|304.13|307.1|304.2|306.97|304.07|241
1649831400000|2022-04-13 06:30:00|307.02|304.12|306.82|303.92|307.08|304.18|306.77|303.87|306
1649831700000|2022-04-13 06:35:00|306.81|303.91|306.89|303.99|307.15|304.25|306.67|303.77|385
1649832000000|2022-04-13 06:40:00|306.9|304|306.69|303.79|307.12|304.22|306.68|303.78|320
1649832300000|2022-04-13 06:45:00|306.71|303.81|306.63|303.73|306.97|304.07|306.34|303.44|323
1649832600000|2022-04-13 06:50:00|306.64|303.74|305.49|302.59|306.77|303.87|305.07|302.17|494
1649832900000|2022-04-13 06:55:00|305.48|302.58|305.52|302.62|305.8|302.9|305.37|302.47|468
1649833200000|2022-04-13 07:00:00|305.49|302.59|305.73|302.83|305.95|303.05|305.31|302.41|541
1649833500000|2022-04-13 07:05:00|305.75|302.85|305.44|302.54|305.88|302.98|305.35|302.45|472
1649833800000|2022-04-13 07:10:00|305.43|302.53|305.55|302.65|305.79|302.89|305.06|302.16|392
1649834100000|2022-04-13 07:15:00|305.57|302.67|306.09|303.19|306.72|303.82|305.53|302.63|637
1649834400000|2022-04-13 07:20:00|306.05|303.15|306.43|303.53|306.82|303.92|305.88|302.98|505
1649834700000|2022-04-13 07:25:00|306.41|303.51|306.58|303.68|306.75|303.85|306.24|303.34|507
1649835000000|2022-04-13 07:30:00|306.59|303.69|306.68|303.78|306.89|303.99|306.48|303.58|551
1649835300000|2022-04-13 07:35:00|306.73|303.83|306.59|303.69|306.89|303.99|306.4|303.5|492
1649835600000|2022-04-13 07:40:00|306.57|303.67|306.67|303.77|306.76|303.86|306.53|303.63|404
1649835900000|2022-04-13 07:45:00|306.66|303.76|307.52|304.62|307.56|304.66|306.59|303.69|342
1649836200000|2022-04-13 07:50:00|307.51|304.61|307.16|304.26|307.55|304.65|307.08|304.18|446
1649836500000|2022-04-13 07:55:00|307.15|304.25|307.34|304.44|307.37|304.47|307.12|304.22|319
1649836800000|2022-04-13 08:00:00|307.33|304.43|307.38|304.48|307.57|304.67|307.12|304.22|523
1649837100000|2022-04-13 08:05:00|307.36|304.46|307.23|304.33|307.59|304.69|307.22|304.32|369
1649837400000|2022-04-13 08:10:00|307.24|304.34|307.25|304.35|307.4|304.5|306.53|303.63|484
1649837700000|2022-04-13 08:15:00|307.22|304.32|306.88|303.98|307.33|304.43|306.5|303.6|517
1649838000000|2022-04-13 08:20:00|306.9|304|306.77|303.87|307.04|304.14|306.72|303.82|456
1649838300000|2022-04-13 08:25:00|306.79|303.89|306.76|303.86|306.88|303.98|306.64|303.74|485
1649838600000|2022-04-13 08:30:00|306.77|303.87|308.05|305.15|308.09|305.19|306.69|303.79|626
1649838900000|2022-04-13 08:35:00|308.04|305.14|306.96|304.06|308.42|305.52|306.39|303.49|818
1649839200000|2022-04-13 08:40:00|306.97|304.07|308.37|305.47|308.82|305.92|306.61|303.71|725
1649839500000|2022-04-13 08:45:00|308.36|305.46|308.44|305.54|308.67|305.77|308|305.1|619
1649839800000|2022-04-13 08:50:00|308.42|305.52|307.97|305.07|309.03|306.13|307.96|305.06|565
1649840100000|2022-04-13 08:55:00|307.96|305.06|308.3|305.4|308.58|305.68|307.94|305.04|506
1649840400000|2022-04-13 09:00:00|308.31|305.41|308.61|305.71|309.15|306.25|308.12|305.22|576
1649840700000|2022-04-13 09:05:00|308.6|305.7|308.6|305.7|309.83|306.93|308.49|305.59|782
1649841000000|2022-04-13 09:10:00|308.66|305.76|308.9|306|309.32|306.42|308.22|305.32|606
1649841300000|2022-04-13 09:15:00|308.89|305.99|308.48|305.58|309.11|306.21|308.39|305.49|639
1649841600000|2022-04-13 09:20:00|308.49|305.59|309.66|306.76|309.74|306.84|308.48|305.58|638
1649841900000|2022-04-13 09:25:00|309.68|306.78|309.02|306.12|309.71|306.81|308.65|305.75|600
1649842200000|2022-04-13 09:30:00|309|306.1|308.49|305.59|309.2|306.3|308.22|305.32|608
1649842500000|2022-04-13 09:35:00|308.5|305.6|308.61|305.71|308.61|305.71|308.21|305.31|546
1649842800000|2022-04-13 09:40:00|308.59|305.69|308.14|305.24|308.63|305.73|308.07|305.17|492
1649843100000|2022-04-13 09:45:00|308.12|305.22|308.58|305.68|308.65|305.75|308.09|305.19|535
1649843400000|2022-04-13 09:50:00|308.59|305.69|309.12|306.22|309.56|306.66|308.57|305.67|628
1649843700000|2022-04-13 09:55:00|309.15|306.25|309.3|306.4|309.31|306.41|308.83|305.93|421
1649844000000|2022-04-13 10:00:00|309.22|306.32|309.52|306.62|309.66|306.76|309.12|306.22|429
1649844300000|2022-04-13 10:05:00|309.53|306.63|308.9|306|309.66|306.76|308.82|305.92|546
1649844600000|2022-04-13 10:10:00|308.93|306.03|308.9|306|309.16|306.26|308.79|305.89|612
1649844900000|2022-04-13 10:15:00|308.89|305.99|308.69|305.79|308.93|306.03|307.75|304.85|736
1649845200000|2022-04-13 10:20:00|308.7|305.8|308.25|305.35|308.92|306.02|308.07|305.17|535
1649845500000|2022-04-13 10:25:00|308.26|305.36|308.11|305.21|308.36|305.46|307.16|304.26|736
1649845800000|2022-04-13 10:30:00|308.14|305.24|307.42|304.52|308.3|305.4|307.11|304.21|668
1649846100000|2022-04-13 10:35:00|307.46|304.56|307.96|305.06|308.08|305.18|307.2|304.3|590
1649846400000|2022-04-13 10:40:00|307.95|305.05|307.11|304.21|307.98|305.08|307.07|304.17|585
1649846700000|2022-04-13 10:45:00|307.12|304.22|307.95|305.05|308.34|305.44|307.05|304.15|649
1649847000000|2022-04-13 10:50:00|307.93|305.03|307.6|304.7|308|305.1|307.2|304.3|619
1649847300000|2022-04-13 10:55:00|307.59|304.69|307.97|305.07|308.07|305.17|307.53|304.63|550
1649847600000|2022-04-13 11:00:00|307.99|305.09|308.37|305.47|308.57|305.67|307.94|305.04|573
1649847900000|2022-04-13 11:05:00|308.36|305.46|309.11|306.21|309.36|306.46|308.22|305.32|594
1649848200000|2022-04-13 11:10:00|309.1|306.2|310.29|307.39|310.5|307.6|309.1|306.2|579
1649848500000|2022-04-13 11:15:00|310.32|307.42|314.68|311.78|314.68|311.78|310.22|307.32|720
1649848800000|2022-04-13 11:20:00|314.66|311.76|316.05|313.15|316.19|313.29|314.26|311.36|739
1649849100000|2022-04-13 11:25:00|316.06|313.16|320.46|317.56|320.82|317.92|316.02|313.12|833
1649849400000|2022-04-13 11:30:00|320.47|317.57|319.34|316.44|321.34|318.44|318.78|315.88|634
1649849700000|2022-04-13 11:35:00|319.35|316.45|323.45|320.55|326.23|323.33|318.93|316.03|836
1649850000000|2022-04-13 11:40:00|323.48|320.58|324.55|321.65|325.42|322.52|323.11|320.21|799
1649850300000|2022-04-13 11:45:00|324.53|321.63|323.23|320.33|325.81|322.91|322.76|319.86|861
1649850600000|2022-04-13 11:50:00|323.24|320.34|323.46|320.56|324.53|321.63|322.25|319.35|820
1649850900000|2022-04-13 11:55:00|323.44|320.54|321.73|318.83|324.07|321.17|321.13|318.23|773
1649851200000|2022-04-13 12:00:00|321.72|318.82|322.45|319.55|323.07|320.17|321.57|318.67|921
1649851500000|2022-04-13 12:05:00|322.44|319.54|324.64|321.74|324.69|321.79|322.2|319.3|882
1649851800000|2022-04-13 12:10:00|324.61|321.71|325.06|322.16|326.12|323.22|324.28|321.38|821
1649852100000|2022-04-13 12:15:00|325.05|322.15|325.54|322.64|327.26|324.36|324.51|321.61|886
1649852400000|2022-04-13 12:20:00|325.58|322.68|324.56|321.66|325.63|322.73|324.06|321.16|812
1649852700000|2022-04-13 12:25:00|324.53|321.63|325.33|322.43|325.41|322.51|323.85|320.95|809
1649853000000|2022-04-13 12:30:00|325.34|322.44|325.83|322.93|326.63|323.73|324.91|322.01|744
1649853300000|2022-04-13 12:35:00|325.82|322.92|326.69|323.79|327.26|324.36|325.32|322.42|861
1649853600000|2022-04-13 12:40:00|326.7|323.8|327.26|324.36|328.35|325.45|326.21|323.31|887
1649853900000|2022-04-13 12:45:00|327.25|324.35|326.4|323.5|327.66|324.76|326.21|323.31|754
1649854200000|2022-04-13 12:50:00|326.41|323.51|325.96|323.06|326.68|323.78|325.5|322.6|656
1649854500000|2022-04-13 12:55:00|325.93|323.03|324.82|321.92|325.97|323.07|324.27|321.37|766
1649854800000|2022-04-13 13:00:00|324.81|321.91|324.79|321.89|325.21|322.31|323.52|320.62|771
1649855100000|2022-04-13 13:05:00|324.8|321.9|327.18|324.28|327.31|324.41|324.54|321.64|788
1649855400000|2022-04-13 13:10:00|327.2|324.3|327.45|324.55|328.07|325.17|326.67|323.77|824
1649855700000|2022-04-13 13:15:00|327.46|324.56|329.38|326.48|330.19|327.29|327.44|324.54|888
1649856000000|2022-04-13 13:20:00|329.39|326.49|328.56|325.66|329.48|326.58|328.5|325.6|738
1649856300000|2022-04-13 13:25:00|328.6|325.7|329.4|326.5|330.62|327.72|328.43|325.53|800
1649856600000|2022-04-13 13:30:00|329.35|326.45|330.25|327.35|331.43|328.53|329.27|326.37|943
1649856900000|2022-04-13 13:35:00|330.23|327.33|329.83|326.93|330.83|327.93|329.59|326.69|884
1649857200000|2022-04-13 13:40:00|329.82|326.92|330.62|327.72|330.96|328.06|329.11|326.21|905
1649857500000|2022-04-13 13:45:00|330.6|327.7|329.05|326.15|330.88|327.98|328.73|325.83|892
1649857800000|2022-04-13 13:50:00|329.06|326.16|330.53|327.63|330.9|328|328.96|326.06|879
1649858100000|2022-04-13 13:55:00|330.52|327.62|335.15|332.25|336.06|333.16|330.34|327.44|907
1649858400000|2022-04-13 14:00:00|335.04|332.14|333.48|330.58|335.7|332.8|333.39|330.49|917
1649858700000|2022-04-13 14:05:00|333.51|330.61|332.39|329.49|334.02|331.12|332.39|329.49|952
1649859000000|2022-04-13 14:10:00|332.38|329.48|334.23|331.33|334.73|331.83|332.37|329.47|827
1649859300000|2022-04-13 14:15:00|334.28|331.38|333.33|330.43|334.69|331.79|332.61|329.71|875
1649859600000|2022-04-13 14:20:00|333.35|330.45|333.57|330.67|333.7|330.8|333.01|330.11|811
1649859900000|2022-04-13 14:25:00|333.56|330.66|331.56|328.66|333.66|330.76|331.37|328.47|893
1649860200000|2022-04-13 14:30:00|331.6|328.7|331.96|329.06|332.47|329.57|331.43|328.53|848
1649860500000|2022-04-13 14:35:00|331.95|329.05|333.15|330.25|333.98|331.08|331.89|328.99|774
1649860800000|2022-04-13 14:40:00|333.16|330.26|333.8|330.9|333.82|330.92|332.76|329.86|838
1649861100000|2022-04-13 14:45:00|333.79|330.89|333.1|330.2|334.1|331.2|332.97|330.07|739
1649861400000|2022-04-13 14:50:00|333.09|330.19|334.01|331.11|334.46|331.56|332.81|329.91|733
1649861700000|2022-04-13 14:55:00|334.02|331.12|334.11|331.21|334.77|331.87|333.69|330.79|701
1649862000000|2022-04-13 15:00:00|334.12|331.22|334.62|331.72|335.41|332.51|333.42|330.52|811
1649862300000|2022-04-13 15:05:00|334.56|331.66|335.54|332.64|335.85|332.95|334.37|331.47|751
1649862600000|2022-04-13 15:10:00|335.53|332.63|334.7|331.8|335.58|332.68|334.2|331.3|764
1649862900000|2022-04-13 15:15:00|334.69|331.79|335.54|332.64|336|333.1|334.64|331.74|690
1649863200000|2022-04-13 15:20:00|335.55|332.65|339.62|336.72|341.08|338.18|334.81|331.91|873
1649863500000|2022-04-13 15:25:00|339.71|336.81|338.31|335.41|339.86|336.96|337.75|334.85|867
1649863800000|2022-04-13 15:30:00|338.32|335.42|337.83|334.93|338.66|335.76|337.64|334.74|753
1649864100000|2022-04-13 15:35:00|337.82|334.92|337.92|335.02|338.43|335.53|337.4|334.5|769
1649864400000|2022-04-13 15:40:00|337.93|335.03|337.84|334.94|339.13|336.23|337.42|334.52|789
1649864700000|2022-04-13 15:45:00|337.86|334.96|338.24|335.34|339.07|336.17|337.47|334.57|787
1649865000000|2022-04-13 15:50:00|338.25|335.35|339.2|336.3|340.05|337.15|338.22|335.32|786
1649865300000|2022-04-13 15:55:00|339.28|336.38|338.94|336.04|340.01|337.11|338.11|335.21|712
1649865600000|2022-04-13 16:00:00|338.93|336.03|339.92|337.02|341.66|338.76|338.14|335.24|883
1649865900000|2022-04-13 16:05:00|339.93|337.03|339.78|336.88|340.66|337.76|339.42|336.52|802
1649866200000|2022-04-13 16:10:00|339.76|336.86|338.55|335.65|341.09|338.19|338.07|335.17|794
1649866500000|2022-04-13 16:15:00|338.56|335.66|338.12|335.22|338.66|335.76|337.44|334.54|819
1649866800000|2022-04-13 16:20:00|338.13|335.23|339.3|336.4|339.67|336.77|337.87|334.97|747
1649867100000|2022-04-13 16:25:00|339.34|336.44|338.82|335.92|339.82|336.92|338.81|335.91|639
1649867400000|2022-04-13 16:30:00|338.81|335.91|338.69|335.79|339.03|336.13|337.02|334.12|707
1649867700000|2022-04-13 16:35:00|338.71|335.81|337.91|335.01|339.4|336.5|337.8|334.9|708
1649868000000|2022-04-13 16:40:00|337.93|335.03|338.61|335.71|338.92|336.02|337.67|334.77|684
1649868300000|2022-04-13 16:45:00|338.62|335.72|338.52|335.62|339.35|336.45|338.4|335.5|744
1649868600000|2022-04-13 16:50:00|338.58|335.68|338.2|335.3|339.31|336.41|338.18|335.28|747
1649868900000|2022-04-13 16:55:00|338.25|335.35|338.78|335.88|339.27|336.37|338.25|335.35|599
1649869200000|2022-04-13 17:00:00|338.83|335.93|337.58|334.68|338.84|335.94|337.06|334.16|738
1649869500000|2022-04-13 17:05:00|337.56|334.66|339.86|336.96|339.98|337.08|337.03|334.13|732
1649869800000|2022-04-13 17:10:00|339.84|336.94|339.01|336.11|340.04|337.14|338.77|335.87|678
1649870100000|2022-04-13 17:15:00|339.02|336.12|340.01|337.11|340.3|337.4|338.84|335.94|559
1649870400000|2022-04-13 17:20:00|340.02|337.12|340.56|337.66|340.85|337.95|339.78|336.88|680
1649870700000|2022-04-13 17:25:00|340.55|337.65|341.12|338.22|341.61|338.71|340.53|337.63|699
1649871000000|2022-04-13 17:30:00|341.13|338.23|340.33|337.43|341.41|338.51|340.16|337.26|705
1649871300000|2022-04-13 17:35:00|340.34|337.44|341.09|338.19|341.09|338.19|339.85|336.95|693
1649871600000|2022-04-13 17:40:00|341.08|338.18|341.34|338.44|341.68|338.78|340.22|337.32|682
1649871900000|2022-04-13 17:45:00|341.33|338.43|342.6|339.7|344.34|341.44|341|338.1|847
1649872200000|2022-04-13 17:50:00|342.61|339.71|342.45|339.55|343.23|340.33|341.99|339.09|720
1649872500000|2022-04-13 17:55:00|342.46|339.56|341.82|338.92|342.52|339.62|341.16|338.26|766
1649872800000|2022-04-13 18:00:00|341.85|338.95|340.58|337.68|341.85|338.95|340.01|337.11|738
1649873100000|2022-04-13 18:05:00|340.56|337.66|340.98|338.08|341.56|338.66|340.45|337.55|755
1649873400000|2022-04-13 18:10:00|340.99|338.09|341.81|338.91|342.36|339.46|340.93|338.03|761
1649873700000|2022-04-13 18:15:00|341.82|338.92|342.68|339.78|342.86|339.96|341.67|338.77|725
1649874000000|2022-04-13 18:20:00|342.67|339.77|342.69|339.79|343.67|340.77|342.6|339.7|757
1649874300000|2022-04-13 18:25:00|342.71|339.81|343.81|340.91|344.99|342.09|342.59|339.69|778
1649874600000|2022-04-13 18:30:00|343.77|340.87|342.89|339.99|344.84|341.94|342.72|339.82|647
1649874900000|2022-04-13 18:35:00|342.9|340|342.62|339.72|343.33|340.43|341.97|339.07|723
1649875200000|2022-04-13 18:40:00|342.61|339.71|342.86|339.96|343.18|340.28|342.12|339.22|773
1649875500000|2022-04-13 18:45:00|342.9|340|342.4|339.5|343.09|340.19|342.01|339.11|708
1649875800000|2022-04-13 18:50:00|342.42|339.52|342.09|339.19|342.66|339.76|341.51|338.61|758
1649876100000|2022-04-13 18:55:00|342.06|339.16|343|340.1|343.07|340.17|341.91|339.01|662
1649876400000|2022-04-13 19:00:00|343.02|340.12|342.68|339.78|343.16|340.26|342.03|339.13|724
1649876700000|2022-04-13 19:05:00|342.67|339.77|341.8|338.9|343.06|340.16|341.61|338.71|786
1649877000000|2022-04-13 19:10:00|341.85|338.95|341.7|338.8|342.35|339.45|341.49|338.59|773
1649877300000|2022-04-13 19:15:00|341.68|338.78|342.48|339.58|342.7|339.8|341.67|338.77|586
1649877600000|2022-04-13 19:20:00|342.47|339.57|342.65|339.75|342.93|340.03|342.25|339.35|564
1649877900000|2022-04-13 19:25:00|342.63|339.73|342.65|339.75|342.98|340.08|342.22|339.32|711
1649878200000|2022-04-13 19:30:00|342.67|339.77|342.47|339.57|343.5|340.6|342.34|339.44|784
1649878500000|2022-04-13 19:35:00|342.43|339.53|343.16|340.26|343.29|340.39|342.15|339.25|723
1649878800000|2022-04-13 19:40:00|343.17|340.27|342.34|339.44|343.38|340.48|342.13|339.23|684
1649879100000|2022-04-13 19:45:00|342.33|339.43|343.46|340.56|343.59|340.69|341.88|338.98|676
1649879400000|2022-04-13 19:50:00|343.45|340.55|343.46|340.56|344.21|341.31|343.06|340.16|774
1649879700000|2022-04-13 19:55:00|343.45|340.55|343.6|340.7|343.92|341.02|343.19|340.29|695
1649880000000|2022-04-13 20:00:00|343.61|340.71|344.54|341.64|345.47|342.57|343.16|340.26|731
1649880300000|2022-04-13 20:05:00|344.53|341.63|344.19|341.29|345.07|342.17|343.52|340.62|695
1649880600000|2022-04-13 20:10:00|344.18|341.28|344.48|341.58|344.76|341.86|344.04|341.14|567
1649880900000|2022-04-13 20:15:00|344.61|341.71|344.13|341.23|344.65|341.75|343.96|341.06|629
1649881200000|2022-04-13 20:20:00|344.12|341.22|344.65|341.75|344.66|341.76|344.1|341.2|601
1649881500000|2022-04-13 20:25:00|344.66|341.76|344.35|341.45|345.04|342.14|343.98|341.08|537
1649881800000|2022-04-13 20:30:00|344.32|341.42|344.16|341.26|344.52|341.62|343.6|340.7|632
1649882100000|2022-04-13 20:35:00|344.17|341.27|343.41|340.51|344.3|341.4|343.31|340.41|511
1649882400000|2022-04-13 20:40:00|343.42|340.52|344.51|341.61|344.54|341.64|343.41|340.51|468
1649882700000|2022-04-13 20:45:00|344.53|341.63|347.59|344.69|347.87|344.97|344.12|341.22|817
1649883000000|2022-04-13 20:50:00|347.6|344.7|346.11|343.21|347.91|345.01|346.09|343.19|761
1649883300000|2022-04-13 20:55:00|346.12|343.22|346.14|343.24|346.36|343.46|345.79|342.89|636
1649883600000|2022-04-13 21:00:00|346.18|343.28|345.57|342.67|346.86|343.96|345.56|342.66|558
1649883900000|2022-04-13 21:05:00|345.56|342.66|345.75|342.85|345.91|343.01|345.23|342.33|486
1649884200000|2022-04-13 21:10:00|345.74|342.84|345.5|342.6|346.01|343.11|345.39|342.49|455
1649884500000|2022-04-13 21:15:00|345.52|342.62|345.9|343|345.92|343.02|345.39|342.49|493
1649884800000|2022-04-13 21:20:00|345.93|343.03|347.31|344.41|347.39|344.49|345.9|343|706
1649885100000|2022-04-13 21:25:00|347.28|344.38|346.61|343.71|347.39|344.49|346.52|343.62|463
1649885400000|2022-04-13 21:30:00|346.6|343.7|347.42|344.52|347.46|344.56|346.52|343.62|494
1649885700000|2022-04-13 21:35:00|347.48|344.58|348.63|345.73|350.32|347.42|347.45|344.55|712
1649886000000|2022-04-13 21:40:00|348.62|345.72|347.8|344.9|349.45|346.55|347.8|344.9|676
1649886300000|2022-04-13 21:45:00|347.82|344.92|347.78|344.88|348.03|345.13|347.25|344.35|609
1649886600000|2022-04-13 21:50:00|347.81|344.91|347.76|344.86|347.94|345.04|347.64|344.74|369
1649886900000|2022-04-13 21:55:00|347.75|344.85|346.34|343.44|347.78|344.88|346|343.1|570
1649887200000|2022-04-13 22:00:00|346.35|343.45|346.81|343.91|346.81|343.91|345.9|343|520
1649887500000|2022-04-13 22:05:00|346.85|343.95|347.06|344.16|347.26|344.36|346.58|343.68|484
1649887800000|2022-04-13 22:10:00|347.05|344.15|347.99|345.09|348.03|345.13|346.99|344.09|500
1649888100000|2022-04-13 22:15:00|347.98|345.08|347.5|344.6|348.02|345.12|347.25|344.35|370
1649888400000|2022-04-13 22:20:00|347.49|344.59|347.07|344.17|347.66|344.76|346.66|343.76|502
1649888700000|2022-04-13 22:25:00|347.09|344.19|346.13|343.23|347.39|344.49|345.88|342.98|600
1649889000000|2022-04-13 22:30:00|346.04|343.14|345.99|343.09|346.4|343.5|345.4|342.5|597
1649889300000|2022-04-13 22:35:00|345.98|343.08|344.87|341.97|346.13|343.23|344.86|341.96|605
1649889600000|2022-04-13 22:40:00|344.88|341.98|344.33|341.43|345.16|342.26|344.24|341.34|623
1649889900000|2022-04-13 22:45:00|344.34|341.44|344.71|341.81|345.18|342.28|344.23|341.33|583
1649890200000|2022-04-13 22:50:00|344.7|341.8|345.75|342.85|346.2|343.3|344.57|341.67|651
1649890500000|2022-04-13 22:55:00|345.73|342.83|345.98|343.08|346.08|343.18|345.39|342.49|436
1649890800000|2022-04-13 23:00:00|346.01|343.11|344.92|342.02|346.35|343.45|344.89|341.99|585
1649891100000|2022-04-13 23:05:00|344.91|342.01|344.66|341.76|345.26|342.36|344.32|341.42|623
1649891400000|2022-04-13 23:10:00|344.7|341.8|344.82|341.92|344.91|342.01|344.13|341.23|472
1649891700000|2022-04-13 23:15:00|344.83|341.93|344.48|341.58|345.14|342.24|344.46|341.56|455
1649892000000|2022-04-13 23:20:00|344.47|341.57|343.59|340.69|344.48|341.58|343.31|340.41|516
1649892300000|2022-04-13 23:25:00|343.58|340.68|343.6|340.7|343.91|341.01|342.93|340.03|507
1649892600000|2022-04-13 23:30:00|343.61|340.71|343.63|340.73|344.01|341.11|343.28|340.38|441
1649892900000|2022-04-13 23:35:00|343.64|340.74|343.77|340.87|343.94|341.04|343.56|340.66|434
1649893200000|2022-04-13 23:40:00|343.83|340.93|343.95|341.05|344.61|341.71|343.77|340.87|469
1649893500000|2022-04-13 23:45:00|343.94|341.04|343.33|340.43|344.18|341.28|343.04|340.14|626
1649893800000|2022-04-13 23:50:00|343.32|340.42|343.09|340.19|343.4|340.5|342.99|340.09|432
1649894100000|2022-04-13 23:55:00|343.1|340.2|342.56|339.66|343.24|340.34|342.34|339.44|438
1649894400000|2022-04-14 00:00:00|342.57|339.67|343.52|340.62|343.58|340.68|342.35|339.45|652
1649894700000|2022-04-14 00:05:00|343.53|340.63|343.7|340.8|345.2|342.3|343.51|340.61|628
1649895000000|2022-04-14 00:10:00|343.69|340.79|342.53|339.63|343.85|340.95|342.5|339.6|593
1649895300000|2022-04-14 00:15:00|342.52|339.62|342.64|339.74|343.46|340.56|342.46|339.56|539
1649895600000|2022-04-14 00:20:00|342.74|339.84|342.97|340.07|343.04|340.14|342.07|339.17|498
1649895900000|2022-04-14 00:25:00|342.96|340.06|344.03|341.13|344.17|341.27|342.93|340.03|458
1649896200000|2022-04-14 00:30:00|344.04|341.14|344.15|341.25|344.87|341.97|344|341.1|567
1649896500000|2022-04-14 00:35:00|344.16|341.26|344.89|341.99|345.13|342.23|344.14|341.24|543
1649896800000|2022-04-14 00:40:00|344.88|341.98|343.98|341.08|344.96|342.06|343.94|341.04|465
1649897100000|2022-04-14 00:45:00|343.99|341.09|343.74|340.84|344.47|341.57|343.58|340.68|553
1649897400000|2022-04-14 00:50:00|343.73|340.83|343.21|340.31|344.13|341.23|343.21|340.31|378
1649897700000|2022-04-14 00:55:00|343.22|340.32|343.24|340.34|343.58|340.68|342.99|340.09|420
1649898000000|2022-04-14 01:00:00|343.25|340.35|343.75|340.85|343.87|340.97|343.21|340.31|391
1649898300000|2022-04-14 01:05:00|343.76|340.86|343.48|340.58|343.93|341.03|343.37|340.47|322
1649898600000|2022-04-14 01:10:00|343.49|340.59|343.68|340.78|343.89|340.99|342.94|340.04|323
1649898900000|2022-04-14 01:15:00|343.69|340.79|343.79|340.89|344.41|341.51|343.42|340.52|480
1649899200000|2022-04-14 01:20:00|343.81|340.91|343.8|340.9|343.96|341.06|343.52|340.62|367
1649899500000|2022-04-14 01:25:00|343.79|340.89|345.03|342.13|345.14|342.24|343.63|340.73|461
1649899800000|2022-04-14 01:30:00|345.04|342.14|345.5|342.6|345.83|342.93|344.78|341.88|381
1649900100000|2022-04-14 01:35:00|345.52|342.62|345.62|342.72|346.09|343.19|345.47|342.57|371
1649900400000|2022-04-14 01:40:00|345.61|342.71|346.62|343.72|346.66|343.76|345.32|342.42|473
1649900700000|2022-04-14 01:45:00|346.61|343.71|345.85|342.95|346.96|344.06|345.55|342.65|518
1649901000000|2022-04-14 01:50:00|345.86|342.96|347.03|344.13|347.27|344.37|345.81|342.91|613
1649901300000|2022-04-14 01:55:00|347.04|344.14|346.53|343.63|347.06|344.16|346.34|343.44|442
1649901600000|2022-04-14 02:00:00|346.54|343.64|346.87|343.97|346.91|344.01|346.2|343.3|442
1649901900000|2022-04-14 02:05:00|346.89|343.99|347.01|344.11|347.84|344.94|346.89|343.99|585
1649902200000|2022-04-14 02:10:00|347.02|344.12|347.31|344.41|347.56|344.66|346.89|343.99|411
1649902500000|2022-04-14 02:15:00|347.3|344.4|346.88|343.98|347.49|344.59|346.62|343.72|449
1649902800000|2022-04-14 02:20:00|346.8|343.9|347.27|344.37|347.29|344.39|346.76|343.86|259
1649903100000|2022-04-14 02:25:00|347.26|344.36|347.53|344.63|347.7|344.8|347.16|344.26|398
1649903400000|2022-04-14 02:30:00|347.52|344.62|347.64|344.74|347.93|345.03|347.35|344.45|417
1649903700000|2022-04-14 02:35:00|347.65|344.75|347.94|345.04|348.05|345.15|347.19|344.29|446
1649904000000|2022-04-14 02:40:00|347.95|345.05|347.86|344.96|347.98|345.08|347.64|344.74|362
1649904300000|2022-04-14 02:45:00|347.88|344.98|347.29|344.39|347.91|345.01|347.27|344.37|406
1649904600000|2022-04-14 02:50:00|347.3|344.4|347.21|344.31|347.42|344.52|346.66|343.76|467
1649904900000|2022-04-14 02:55:00|347.2|344.3|346.97|344.07|347.38|344.48|346.61|343.71|374
1649905200000|2022-04-14 03:00:00|346.98|344.08|346.55|343.65|347|344.1|346.53|343.63|377
1649905500000|2022-04-14 03:05:00|346.56|343.66|346.08|343.18|346.57|343.67|345.8|342.9|459
1649905800000|2022-04-14 03:10:00|346.07|343.17|346.31|343.41|346.56|343.66|345.94|343.04|348
1649906100000|2022-04-14 03:15:00|346.32|343.42|346.53|343.63|346.55|343.65|346.01|343.11|386
1649906400000|2022-04-14 03:20:00|346.54|343.64|346.27|343.37|346.55|343.65|345.84|342.94|425
1649906700000|2022-04-14 03:25:00|346.25|343.35|345.62|342.72|346.27|343.37|345.5|342.6|434
1649907000000|2022-04-14 03:30:00|345.67|342.77|345.85|342.95|346.34|343.44|345.67|342.77|429
1649907300000|2022-04-14 03:35:00|345.86|342.96|346.85|343.95|346.87|343.97|345.59|342.69|505
1649907600000|2022-04-14 03:40:00|346.86|343.96|348.85|345.95|348.86|345.96|346.86|343.96|436
1649907900000|2022-04-14 03:45:00|348.86|345.96|350.52|347.62|351.12|348.22|348.66|345.76|606
1649908200000|2022-04-14 03:50:00|350.51|347.61|349.39|346.49|350.71|347.81|349.06|346.16|658
1649908500000|2022-04-14 03:55:00|349.38|346.48|349.49|346.59|350.06|347.16|349.12|346.22|436
1649908800000|2022-04-14 04:00:00|349.54|346.64|349.25|346.35|350.18|347.28|349.12|346.22|463
1649909100000|2022-04-14 04:05:00|349.23|346.33|352.88|349.98|353.85|350.95|349.23|346.33|641
1649909400000|2022-04-14 04:10:00|352.89|349.99|352.74|349.84|353.69|350.79|352.42|349.52|632
1649909700000|2022-04-14 04:15:00|352.69|349.79|353.1|350.2|354.56|351.66|352.36|349.46|699
1649910000000|2022-04-14 04:20:00|353.09|350.19|352.77|349.87|353.2|350.3|352.53|349.63|523
1649910300000|2022-04-14 04:25:00|352.76|349.86|352.71|349.81|352.93|350.03|351.99|349.09|566
1649910600000|2022-04-14 04:30:00|352.72|349.82|351.5|348.6|352.76|349.86|351.39|348.49|611
1649910900000|2022-04-14 04:35:00|351.51|348.61|350.43|347.53|351.61|348.71|350.43|347.53|562
1649911200000|2022-04-14 04:40:00|350.42|347.52|349.2|346.3|350.46|347.56|349.17|346.27|552
1649911500000|2022-04-14 04:45:00|349.21|346.31|348.56|345.66|349.44|346.54|347.72|344.82|648
1649911800000|2022-04-14 04:50:00|348.57|345.67|347.94|345.04|348.61|345.71|347.92|345.02|463
1649912100000|2022-04-14 04:55:00|347.95|345.05|347.91|345.01|348.63|345.73|347.87|344.97|457
1649912400000|2022-04-14 05:00:00|347.9|345|348.76|345.86|348.77|345.87|347.87|344.97|404
1649912700000|2022-04-14 05:05:00|348.77|345.87|348.08|345.18|349.11|346.21|348.02|345.12|424
1649913000000|2022-04-14 05:10:00|348.09|345.19|348.68|345.78|349.07|346.17|348.06|345.16|426
1649913300000|2022-04-14 05:15:00|348.67|345.77|347.53|344.63|348.69|345.79|347.24|344.34|420
1649913600000|2022-04-14 05:20:00|347.54|344.64|347.3|344.4|347.64|344.74|346.92|344.02|465
1649913900000|2022-04-14 05:25:00|347.23|344.33|346.18|343.28|347.23|344.33|345.9|343|449
1649914200000|2022-04-14 05:30:00|346.2|343.3|345.62|342.72|346.57|343.67|344.98|342.08|595
1649914500000|2022-04-14 05:35:00|345.63|342.73|346.1|343.2|346.42|343.52|345.56|342.66|465
1649914800000|2022-04-14 05:40:00|346.11|343.21|346.39|343.49|346.47|343.57|346.04|343.14|376
1649915100000|2022-04-14 05:45:00|346.4|343.5|346.07|343.17|346.79|343.89|345.94|343.04|503
1649915400000|2022-04-14 05:50:00|346.08|343.18|346.25|343.35|346.25|343.35|345.6|342.7|444
1649915700000|2022-04-14 05:55:00|346.24|343.34|345.79|342.89|346.46|343.56|345.63|342.73|390
1649916000000|2022-04-14 06:00:00|345.77|342.87|345.14|342.24|347.25|344.35|345.04|342.14|553
1649916300000|2022-04-14 06:05:00|345.18|342.28|344.98|342.08|345.18|342.28|344.23|341.33|580
1649916600000|2022-04-14 06:10:00|345.01|342.11|345.19|342.29|345.28|342.38|344.57|341.67|501
1649916900000|2022-04-14 06:15:00|345.2|342.3|345.95|343.05|346.27|343.37|345.19|342.29|510
1649917200000|2022-04-14 06:20:00|345.91|343.01|345.99|343.09|346.13|343.23|345.78|342.88|370
1649917500000|2022-04-14 06:25:00|345.98|343.08|346.4|343.5|346.58|343.68|345.94|343.04|404
1649917800000|2022-04-14 06:30:00|346.41|343.51|345.68|342.78|346.41|343.51|345.5|342.6|482
1649918100000|2022-04-14 06:35:00|345.69|342.79|345.46|342.56|345.8|342.9|345.3|342.4|410
1649918400000|2022-04-14 06:40:00|345.47|342.57|344.59|341.69|345.47|342.57|344.37|341.47|491
1649918700000|2022-04-14 06:45:00|344.6|341.7|344.95|342.05|345.11|342.21|344.55|341.65|425
1649919000000|2022-04-14 06:50:00|344.96|342.06|344.58|341.68|345.01|342.11|344.2|341.3|332
1649919300000|2022-04-14 06:55:00|344.59|341.69|344.34|341.44|344.73|341.83|344.28|341.38|364
1649919600000|2022-04-14 07:00:00|344.37|341.47|344.33|341.43|344.38|341.48|343.66|340.76|452
1649919900000|2022-04-14 07:05:00|344.31|341.41|343.94|341.04|344.82|341.92|343.94|341.04|446
1649920200000|2022-04-14 07:10:00|343.95|341.05|344.29|341.39|344.42|341.52|343.7|340.8|415
1649920500000|2022-04-14 07:15:00|344.28|341.38|344.98|342.08|344.99|342.09|344.08|341.18|367
1649920800000|2022-04-14 07:20:00|344.99|342.09|345.36|342.46|345.84|342.94|344.94|342.04|485
1649921100000|2022-04-14 07:25:00|345.35|342.45|345.31|342.41|345.51|342.61|345.14|342.24|325
1649921400000|2022-04-14 07:30:00|345.32|342.42|345.31|342.41|345.58|342.68|345.2|342.3|362
1649921700000|2022-04-14 07:35:00|345.32|342.42|346.06|343.16|346.21|343.31|345|342.1|375
1649922000000|2022-04-14 07:40:00|346.05|343.15|346.97|344.07|347.43|344.53|346.05|343.15|407
1649922300000|2022-04-14 07:45:00|346.98|344.08|347.94|345.04|348.04|345.14|346.98|344.08|508
1649922600000|2022-04-14 07:50:00|347.95|345.05|347.38|344.48|348.09|345.19|347.33|344.43|457
1649922900000|2022-04-14 07:55:00|347.37|344.47|347.66|344.76|347.73|344.83|347.05|344.15|422
1649923200000|2022-04-14 08:00:00|347.65|344.75|346.27|343.37|347.94|345.04|346.25|343.35|590
1649923500000|2022-04-14 08:05:00|346.23|343.33|346.67|343.77|347|344.1|345.91|343.01|467
1649923800000|2022-04-14 08:10:00|346.66|343.76|347.2|344.3|347.54|344.64|346.52|343.62|438
1649924100000|2022-04-14 08:15:00|347.22|344.32|347.04|344.14|347.47|344.57|347.03|344.13|413
1649924400000|2022-04-14 08:20:00|347.05|344.15|346.28|343.38|347.06|344.16|346.11|343.21|383
1649924700000|2022-04-14 08:25:00|346.27|343.37|345.48|342.58|346.32|343.42|345.33|342.43|475
1649925000000|2022-04-14 08:30:00|345.47|342.57|345.21|342.31|345.6|342.7|344.94|342.04|491
1649925300000|2022-04-14 08:35:00|345.18|342.28|344.85|341.95|345.21|342.31|344.81|341.91|349
1649925600000|2022-04-14 08:40:00|344.86|341.96|344.21|341.31|345.1|342.2|344.19|341.29|444
1649925900000|2022-04-14 08:45:00|344.22|341.32|344.16|341.26|344.4|341.5|344.03|341.13|389
1649926200000|2022-04-14 08:50:00|344.17|341.27|343.78|340.88|344.21|341.31|343.74|340.84|400
1649926500000|2022-04-14 08:55:00|343.77|340.87|343.61|340.71|343.77|340.87|343.32|340.42|437
1649926800000|2022-04-14 09:00:00|343.59|340.69|344.2|341.3|344.45|341.55|343.4|340.5|548
1649927100000|2022-04-14 09:05:00|344.19|341.29|343.28|340.38|344.2|341.3|343.24|340.34|435
1649927400000|2022-04-14 09:10:00|343.26|340.36|343.51|340.61|343.57|340.67|343.24|340.34|443
1649927700000|2022-04-14 09:15:00|343.54|340.64|344.16|341.26|344.49|341.59|343.49|340.59|445
1649928000000|2022-04-14 09:20:00|344.15|341.25|344.04|341.14|344.34|341.44|343.88|340.98|396
1649928300000|2022-04-14 09:25:00|344.03|341.13|343.79|340.89|344.09|341.19|342.68|339.78|607
1649928600000|2022-04-14 09:30:00|343.77|340.87|344.61|341.71|344.62|341.72|343.52|340.62|558
1649928900000|2022-04-14 09:35:00|344.62|341.72|345.26|342.36|345.34|342.44|344.4|341.5|516
1649929200000|2022-04-14 09:40:00|345.24|342.34|345.41|342.51|346.11|343.21|345.21|342.31|462
1649929500000|2022-04-14 09:45:00|345.42|342.52|344.96|342.06|345.5|342.6|344.79|341.89|323
1649929800000|2022-04-14 09:50:00|344.95|342.05|345.93|343.03|346.43|343.53|344.41|341.51|508
1649930100000|2022-04-14 09:55:00|345.97|343.07|345.86|342.96|346.19|343.29|345.75|342.85|353
1649930400000|2022-04-14 10:00:00|345.85|342.95|345.33|342.43|345.87|342.97|345.33|342.43|386
1649930700000|2022-04-14 10:05:00|345.34|342.44|344.19|341.29|345.35|342.45|343.55|340.65|401
1649931000000|2022-04-14 10:10:00|344.17|341.27|344|341.1|344.28|341.38|343.72|340.82|435
1649931300000|2022-04-14 10:15:00|344.01|341.11|343.39|340.49|344.21|341.31|343.3|340.4|432
1649931600000|2022-04-14 10:20:00|343.38|340.48|343.51|340.61|343.54|340.64|343.14|340.24|368
1649931900000|2022-04-14 10:25:00|343.56|340.66|343.68|340.78|343.68|340.78|343.36|340.46|374
1649932200000|2022-04-14 10:30:00|343.67|340.77|343.02|340.12|343.78|340.88|342.72|339.82|471
1649932500000|2022-04-14 10:35:00|343|340.1|342.97|340.07|343.03|340.13|342.71|339.81|423
1649932800000|2022-04-14 10:40:00|342.98|340.08|342.74|339.84|343.22|340.32|342.68|339.78|385
1649933100000|2022-04-14 10:45:00|342.73|339.83|341.79|338.89|342.77|339.87|341.79|338.89|464
1649933400000|2022-04-14 10:50:00|341.8|338.9|341.32|338.42|341.98|339.08|341.11|338.21|595
1649933700000|2022-04-14 10:55:00|341.31|338.41|340.75|337.85|341.54|338.64|340.57|337.67|492
1649934000000|2022-04-14 11:00:00|340.71|337.81|340.86|337.96|341.08|338.18|340.6|337.7|529
1649934300000|2022-04-14 11:05:00|340.89|337.99|340.62|337.72|341.2|338.3|340.51|337.61|354
1649934600000|2022-04-14 11:10:00|340.61|337.71|340.75|337.85|341.01|338.11|340.28|337.38|442
1649934900000|2022-04-14 11:15:00|340.76|337.86|340.27|337.37|340.79|337.89|340.11|337.21|529
1649935200000|2022-04-14 11:20:00|340.29|337.39|340.33|337.43|340.51|337.61|340.01|337.11|458
1649935500000|2022-04-14 11:25:00|340.35|337.45|340.41|337.51|340.6|337.7|339.81|336.91|501
1649935800000|2022-04-14 11:30:00|340.43|337.53|340.39|337.49|340.61|337.71|339.93|337.03|486
1649936100000|2022-04-14 11:35:00|340.4|337.5|340.02|337.12|340.47|337.57|339.88|336.98|302
1649936400000|2022-04-14 11:40:00|340.01|337.11|339.39|336.49|340.18|337.28|339.18|336.28|341
1649936700000|2022-04-14 11:45:00|339.38|336.48|338.97|336.07|339.67|336.77|338.85|335.95|481
1649937000000|2022-04-14 11:50:00|338.96|336.06|338.96|336.06|338.98|336.08|338.38|335.48|544
1649937300000|2022-04-14 11:55:00|338.95|336.05|338.97|336.07|339.09|336.19|338.61|335.71|499
1649937600000|2022-04-14 12:00:00|338.94|336.04|338.95|336.05|339.58|336.68|338.8|335.9|624
1649937900000|2022-04-14 12:05:00|338.96|336.06|338.41|335.51|339.01|336.11|338.29|335.39|526
1649938200000|2022-04-14 12:10:00|338.4|335.5|338.66|335.76|338.76|335.86|338.16|335.26|453
1649938500000|2022-04-14 12:15:00|338.7|335.8|338.6|335.7|339.12|336.22|338.47|335.57|545
1649938800000|2022-04-14 12:20:00|338.61|335.71|338.73|335.83|339.05|336.15|338.6|335.7|435
1649939100000|2022-04-14 12:25:00|338.74|335.84|338.45|335.55|338.8|335.9|338.41|335.51|474
1649939400000|2022-04-14 12:30:00|338.47|335.57|338.8|335.9|338.96|336.06|338.43|335.53|429
1649939700000|2022-04-14 12:35:00|338.81|335.91|338.78|335.88|338.84|335.94|338.52|335.62|351
1649940000000|2022-04-14 12:40:00|338.76|335.86|338.77|335.87|338.83|335.93|338.55|335.65|336
1649940300000|2022-04-14 12:45:00|338.78|335.88|340.26|337.36|340.37|337.47|338.69|335.79|559
1649940600000|2022-04-14 12:50:00|340.36|337.46|340.85|337.95|341.16|338.26|340.22|337.32|612
1649940900000|2022-04-14 12:55:00|340.84|337.94|340.37|337.47|340.85|337.95|339.98|337.08|440
1649941200000|2022-04-14 13:00:00|340.35|337.45|340.9|338|341.07|338.17|340.17|337.27|457
1649941500000|2022-04-14 13:05:00|340.89|337.99|341.07|338.17|341.69|338.79|340.86|337.96|553
1649941800000|2022-04-14 13:10:00|341.06|338.16|340.08|337.18|341.07|338.17|340.01|337.11|441
1649942100000|2022-04-14 13:15:00|340.1|337.2|339.06|336.16|340.1|337.2|339|336.1|487
1649942400000|2022-04-14 13:20:00|339.05|336.15|338.66|335.76|339.22|336.32|338.65|335.75|460
1649942700000|2022-04-14 13:25:00|338.65|335.75|339.55|336.65|339.57|336.67|338.65|335.75|464
1649943000000|2022-04-14 13:30:00|339.56|336.66|340.03|337.13|340.15|337.25|339.47|336.57|527
1649943300000|2022-04-14 13:35:00|340.06|337.16|339.2|336.3|341|338.1|339.2|336.3|661
1649943600000|2022-04-14 13:40:00|339.18|336.28|338.42|335.52|339.31|336.41|337.85|334.95|799
1649943900000|2022-04-14 13:45:00|338.32|335.42|338.01|335.11|338.33|335.43|337.42|334.52|760
1649944200000|2022-04-14 13:50:00|337.98|335.08|337.09|334.19|338.06|335.16|336.66|333.76|710
1649944500000|2022-04-14 13:55:00|337.08|334.18|336.45|333.55|337.12|334.22|336.36|333.46|574
1649944800000|2022-04-14 14:00:00|336.46|333.56|335.55|332.65|336.86|333.96|335.55|332.65|707
1649945100000|2022-04-14 14:05:00|335.57|332.67|336.24|333.34|336.45|333.55|334.93|332.03|822
1649945400000|2022-04-14 14:10:00|336.23|333.33|336.42|333.52|336.7|333.8|336.03|333.13|522
1649945700000|2022-04-14 14:15:00|336.41|333.51|335.96|333.06|336.99|334.09|335.93|333.03|545
1649946000000|2022-04-14 14:20:00|335.95|333.05|336.4|333.5|336.56|333.66|335.77|332.87|583
1649946300000|2022-04-14 14:25:00|336.41|333.51|336.96|334.06|336.99|334.09|336.33|333.43|531
1649946600000|2022-04-14 14:30:00|336.97|334.07|337.93|335.03|338.38|335.48|336.91|334.01|692
1649946900000|2022-04-14 14:35:00|337.91|335.01|337.31|334.41|338|335.1|337.03|334.13|545
1649947200000|2022-04-14 14:40:00|337.3|334.4|336.88|333.98|337.98|335.08|336.74|333.84|496
1649947500000|2022-04-14 14:45:00|336.9|334|336.8|333.9|337.33|334.43|336.78|333.88|447
1649947800000|2022-04-14 14:50:00|336.79|333.89|336.95|334.05|337.58|334.68|336.74|333.84|510
1649948100000|2022-04-14 14:55:00|336.97|334.07|337.95|335.05|338.09|335.19|336.93|334.03|421
1649948400000|2022-04-14 15:00:00|337.96|335.06|338.1|335.2|338.45|335.55|337.74|334.84|472
1649948700000|2022-04-14 15:05:00|338.09|335.19|337.85|334.95|338.44|335.54|337.66|334.76|438
1649949000000|2022-04-14 15:10:00|337.86|334.96|337.68|334.78|338|335.1|337.4|334.5|503
1649949300000|2022-04-14 15:15:00|337.69|334.79|336.46|333.56|337.69|334.79|336.26|333.36|607
1649949600000|2022-04-14 15:20:00|336.47|333.57|336.16|333.26|336.47|333.57|335.52|332.62|678
1649949900000|2022-04-14 15:25:00|336.18|333.28|336.47|333.57|336.68|333.78|336.13|333.23|526
1649950200000|2022-04-14 15:30:00|336.45|333.55|335.84|332.94|336.74|333.84|335.77|332.87|391
1649950500000|2022-04-14 15:35:00|335.82|332.92|335.05|332.15|335.82|332.92|334.79|331.89|824
1649950800000|2022-04-14 15:40:00|335.09|332.19|334.86|331.96|335.31|332.41|334.7|331.8|752
1649951100000|2022-04-14 15:45:00|334.87|331.97|334.64|331.74|335.11|332.21|334.5|331.6|768
1649951400000|2022-04-14 15:50:00|334.66|331.76|334.96|332.06|335.1|332.2|334.5|331.6|734
1649951700000|2022-04-14 15:55:00|334.95|332.05|335.1|332.2|335.11|332.21|334.49|331.59|665
1649952000000|2022-04-14 16:00:00|335.11|332.21|334.68|331.78|335.46|332.56|334.42|331.52|670
1649952300000|2022-04-14 16:05:00|334.65|331.75|335.11|332.21|335.2|332.3|334.45|331.55|731
1649952600000|2022-04-14 16:10:00|335.1|332.2|335.21|332.31|335.88|332.98|335.02|332.12|694
1649952900000|2022-04-14 16:15:00|335.23|332.33|335.1|332.2|335.55|332.65|334.85|331.95|699
1649953200000|2022-04-14 16:20:00|335.07|332.17|334.98|332.08|335.24|332.34|334.61|331.71|742
1649953500000|2022-04-14 16:25:00|335|332.1|334.69|331.79|335.04|332.14|334.49|331.59|469
1649953800000|2022-04-14 16:30:00|334.66|331.76|334.65|331.75|335.01|332.11|334.55|331.65|650
1649954100000|2022-04-14 16:35:00|334.64|331.74|334.47|331.57|335.1|332.2|334.18|331.28|769
1649954400000|2022-04-14 16:40:00|334.48|331.58|334.97|332.07|335.01|332.11|334.42|331.52|687
1649954700000|2022-04-14 16:45:00|334.96|332.06|334.64|331.74|335.09|332.19|334.64|331.74|599
1649955000000|2022-04-14 16:50:00|334.6|331.7|335.08|332.18|335.14|332.24|334.39|331.49|539
1649955300000|2022-04-14 16:55:00|335.04|332.14|336.72|333.82|336.72|333.82|335.03|332.13|579
1649955600000|2022-04-14 17:00:00|336.71|333.81|336.5|333.6|336.77|333.87|336.16|333.26|664
1649955900000|2022-04-14 17:05:00|336.51|333.61|336.6|333.7|336.78|333.88|336.46|333.56|609
1649956200000|2022-04-14 17:10:00|336.63|333.73|335.76|332.86|336.76|333.86|335.74|332.84|533
1649956500000|2022-04-14 17:15:00|335.8|332.9|335.67|332.77|335.98|333.08|334.95|332.05|706
1649956800000|2022-04-14 17:20:00|335.69|332.79|335.79|332.89|335.91|333.01|335.65|332.75|424
1649957100000|2022-04-14 17:25:00|335.83|332.93|336.36|333.46|336.43|333.53|335.82|332.92|556
1649957400000|2022-04-14 17:30:00|336.35|333.45|338.67|335.77|338.67|335.77|336.29|333.39|582
1649957700000|2022-04-14 17:35:00|338.68|335.78|337.98|335.08|339.12|336.22|337.77|334.87|653
1649958000000|2022-04-14 17:40:00|337.99|335.09|337.61|334.71|338.21|335.31|337.58|334.68|534
1649958300000|2022-04-14 17:45:00|337.62|334.72|337.69|334.79|337.69|334.79|337.19|334.29|613
1649958600000|2022-04-14 17:50:00|337.68|334.78|337.74|334.84|337.81|334.91|337.35|334.45|470
1649958900000|2022-04-14 17:55:00|337.75|334.85|338.26|335.36|338.34|335.44|337.59|334.69|512
1649959200000|2022-04-14 18:00:00|338.28|335.38|339.22|336.32|339.26|336.36|338.07|335.17|577
1649959500000|2022-04-14 18:05:00|339.24|336.34|339.06|336.16|339.3|336.4|338.87|335.97|571
1649959800000|2022-04-14 18:10:00|339.05|336.15|339.18|336.28|339.31|336.41|338.98|336.08|387
1649960100000|2022-04-14 18:15:00|339.2|336.3|339.1|336.2|339.51|336.61|339.05|336.15|473
1649960400000|2022-04-14 18:20:00|339.09|336.19|338.53|335.63|339.09|336.19|338.3|335.4|474
1649960700000|2022-04-14 18:25:00|338.54|335.64|338.03|335.13|338.54|335.64|337.75|334.85|548
1649961000000|2022-04-14 18:30:00|338.06|335.16|336.69|333.79|338.33|335.43|336.59|333.69|580
1649961300000|2022-04-14 18:35:00|336.7|333.8|336.45|333.55|336.72|333.82|336.25|333.35|455
1649961600000|2022-04-14 18:40:00|336.46|333.56|336.5|333.6|336.6|333.7|336.3|333.4|362
1649961900000|2022-04-14 18:45:00|336.49|333.59|336.73|333.83|336.84|333.94|336.48|333.58|303
1649962200000|2022-04-14 18:50:00|336.7|333.8|335|332.1|336.87|333.97|334.95|332.05|445
1649962500000|2022-04-14 18:55:00|335.01|332.11|334.36|331.46|335.13|332.23|334.34|331.44|736
1649962800000|2022-04-14 19:00:00|334.35|331.45|335.25|332.35|335.52|332.62|334.33|331.43|680
1649963100000|2022-04-14 19:05:00|335.24|332.34|335.06|332.16|335.91|333.01|335.06|332.16|623
1649963400000|2022-04-14 19:10:00|335.07|332.17|335.26|332.36|335.46|332.56|335.05|332.15|491
1649963700000|2022-04-14 19:15:00|335.28|332.38|335.74|332.84|336.01|333.11|335.13|332.23|592
1649964000000|2022-04-14 19:20:00|335.72|332.82|335.91|333.01|336.05|333.15|335.7|332.8|451
1649964300000|2022-04-14 19:25:00|335.9|333|335.96|333.06|336.32|333.42|335.77|332.87|456
1649964600000|2022-04-14 19:30:00|335.95|333.05|335.91|333.01|336.21|333.31|335.58|332.68|507
1649964900000|2022-04-14 19:35:00|335.89|332.99|336.1|333.2|336.35|333.45|335.78|332.88|485
1649965200000|2022-04-14 19:40:00|336.11|333.21|336.43|333.53|336.45|333.55|336.04|333.14|406
1649965500000|2022-04-14 19:45:00|336.44|333.54|336.33|333.43|336.47|333.57|336.19|333.29|456
1649965800000|2022-04-14 19:50:00|336.32|333.42|336.72|333.82|336.89|333.99|336.03|333.13|568
1649966100000|2022-04-14 19:55:00|336.74|333.84|336.5|333.6|336.84|333.94|336.41|333.51|431
1649966400000|2022-04-14 20:00:00|336.49|333.59|335.9|333|336.51|333.61|335.63|332.73|454
1649966700000|2022-04-14 20:05:00|335.92|333.02|335.73|332.83|336.3|333.4|335.5|332.6|474
1649967000000|2022-04-14 20:10:00|335.72|332.82|335.02|332.12|335.78|332.88|334.59|331.69|527
1649967300000|2022-04-14 20:15:00|335.01|332.11|335.12|332.22|335.46|332.56|334.86|331.96|370
1649967600000|2022-04-14 20:20:00|335.14|332.24|335.27|332.37|335.35|332.45|335.1|332.2|336
1649967900000|2022-04-14 20:25:00|335.26|332.36|335.68|332.78|335.71|332.81|335.22|332.32|407
1649968200000|2022-04-14 20:30:00|335.69|332.79|336.15|333.25|336.23|333.33|335.65|332.75|415
1649968500000|2022-04-14 20:35:00|336.16|333.26|337.43|334.53|337.55|334.65|336.02|333.12|491
1649968800000|2022-04-14 20:40:00|337.48|334.58|337.1|334.2|337.48|334.58|337.05|334.15|387
1649969100000|2022-04-14 20:45:00|337.11|334.21|336.65|333.75|337.11|334.21|336.3|333.4|445
1649969400000|2022-04-14 20:50:00|336.64|333.74|336.89|333.99|336.97|334.07|336.54|333.64|320
1649969700000|2022-04-14 20:55:00|336.9|334|337.38|334.48|337.39|334.49|336.82|333.92|394
1649970000000|2022-04-14 21:00:00|337.39|334.49|337.75|334.85|338.46|335.56|337.36|334.46|457
1649970300000|2022-04-14 21:05:00|337.77|334.87|337.91|335.01|338.1|335.2|337.65|334.75|232
1649970600000|2022-04-14 21:10:00|337.9|335|337.84|334.94|338|335.1|337.76|334.86|270
1649970900000|2022-04-14 21:15:00|337.83|334.93|338.09|335.19|338.14|335.24|337.81|334.91|313
1649971200000|2022-04-14 21:20:00|338.1|335.2|338.58|335.68|338.62|335.72|338.1|335.2|236
1649971500000|2022-04-14 21:25:00|338.57|335.67|338.55|335.65|338.61|335.71|338.52|335.62|154
1649971800000|2022-04-14 21:30:00|338.56|335.66|339.22|336.32|339.25|336.35|338.5|335.6|296
1649972100000|2022-04-14 21:35:00|339.28|336.38|339.08|336.18|339.28|336.38|338.96|336.06|238
1649972400000|2022-04-14 21:40:00|339.07|336.17|338.81|335.91|339.14|336.24|338.78|335.88|263
1649972700000|2022-04-14 21:45:00|338.8|335.9|338.39|335.49|338.86|335.96|338.35|335.45|322
1649973000000|2022-04-14 21:50:00|338.38|335.48|338.65|335.75|338.74|335.84|338.34|335.44|267
1649973300000|2022-04-14 21:55:00|338.64|335.74|338.63|335.73|338.73|335.83|338.43|335.53|261
1649973600000|2022-04-14 22:00:00|338.64|335.74|338.81|335.91|338.81|335.91|338.42|335.52|133
1649973900000|2022-04-14 22:05:00|338.8|335.9|339.94|335.04|340|336.08|338.73|335.01|185
1649974200000|2022-04-14 22:10:00|339.95|335.05|340.28|335.38|340.31|335.41|339.93|335.03|229
1649974500000|2022-04-14 22:15:00|340.29|335.39|340.08|335.18|340.44|335.54|340.08|335.18|155
1649974800000|2022-04-14 22:20:00|340.09|335.19|340.21|335.31|340.26|335.36|340.01|335.11|310
1649975100000|2022-04-14 22:25:00|340.2|335.3|340.3|335.4|340.37|335.47|340.15|335.25|373
1649975400000|2022-04-14 22:30:00|340.29|335.39|341.39|336.49|341.54|336.64|340.26|335.36|408
1649975700000|2022-04-14 22:35:00|341.38|336.48|339.72|334.82|341.97|337.07|339.66|334.76|581
1649976000000|2022-04-14 22:40:00|339.7|334.8|339.48|334.58|340.39|335.49|339.47|334.57|492
1649976300000|2022-04-14 22:45:00|339.38|334.48|339.97|335.07|340|335.1|339.37|334.47|477
1649976600000|2022-04-14 22:50:00|339.96|335.06|339.73|334.83|340|335.1|339.68|334.78|330
1649976900000|2022-04-14 22:55:00|339.72|334.82|339.53|334.63|339.8|334.9|339.19|334.29|428
1649977200000|2022-04-14 23:00:00|339.55|334.65|339.43|334.53|339.7|334.8|338.83|333.93|469
1649977500000|2022-04-14 23:05:00|339.42|334.52|339.74|334.84|339.84|334.94|339.42|334.52|374
1649977800000|2022-04-14 23:10:00|339.79|334.89|339.85|334.95|339.85|334.95|339.57|334.67|317
1649978100000|2022-04-14 23:15:00|339.84|334.94|340.12|335.22|340.14|335.24|339.8|334.9|321
1649978400000|2022-04-14 23:20:00|340.09|335.19|339.82|334.92|340.21|335.31|339.75|334.85|395
1649978700000|2022-04-14 23:25:00|339.81|334.91|340.36|335.46|340.54|335.64|339.68|334.78|331
1649979000000|2022-04-14 23:30:00|340.37|335.47|340.52|335.62|340.53|335.63|340.03|335.13|390
1649979300000|2022-04-14 23:35:00|340.49|335.59|341.28|336.38|341.33|336.43|340.4|335.5|440
1649979600000|2022-04-14 23:40:00|341.27|336.37|340.8|335.9|341.28|336.38|340.53|335.63|574
1649979900000|2022-04-14 23:45:00|340.81|335.91|340.59|335.69|341.08|336.18|340.52|335.62|565
1649980200000|2022-04-14 23:50:00|340.61|335.71|339.83|334.93|340.63|335.73|339.71|334.81|478
1649980500000|2022-04-14 23:55:00|339.82|334.92|340.06|335.16|340.06|335.16|339.7|334.8|449
1649980800000|2022-04-15 00:00:00|340.04|335.14|340.33|335.43|340.84|335.94|339.78|334.88|641
1649981100000|2022-04-15 00:05:00|340.32|335.42|340.77|335.87|340.91|336.01|340.17|335.27|420
1649981400000|2022-04-15 00:10:00|340.76|335.86|340.33|335.43|340.88|335.98|340.32|335.42|429
1649981700000|2022-04-15 00:15:00|340.34|335.44|340.33|335.43|340.38|335.48|340.11|335.21|375
1649982000000|2022-04-15 00:20:00|340.34|335.44|341.89|336.99|341.89|336.99|340.27|335.37|583
1649982300000|2022-04-15 00:25:00|341.83|336.93|341.84|336.94|342.03|337.13|341.69|336.79|590
1649982600000|2022-04-15 00:30:00|341.82|336.92|340.74|335.84|341.94|337.04|340.73|335.83|422
1649982900000|2022-04-15 00:35:00|340.73|335.83|339.65|334.75|341.22|336.32|339.64|334.74|550
1649983200000|2022-04-15 00:40:00|339.62|334.72|338.88|333.98|339.63|334.73|338.2|333.3|657
1649983500000|2022-04-15 00:45:00|338.87|333.97|338.75|333.85|338.93|334.03|337.18|332.28|574
1649983800000|2022-04-15 00:50:00|338.76|333.86|338.96|334.06|339.01|334.11|338.73|333.83|484
1649984100000|2022-04-15 00:55:00|338.97|334.07|338.54|333.64|338.97|334.07|338.44|333.54|472
1649984400000|2022-04-15 01:00:00|338.55|333.65|338.43|333.53|338.56|333.66|338.05|333.15|360
1649984700000|2022-04-15 01:05:00|338.36|333.46|338.53|333.63|338.82|333.92|338.34|333.44|338
1649985000000|2022-04-15 01:10:00|338.54|333.64|338.96|334.06|339.33|334.43|338.48|333.58|348
1649985300000|2022-04-15 01:15:00|338.97|334.07|339.08|334.18|339.15|334.25|338.72|333.82|409
1649985600000|2022-04-15 01:20:00|339.09|334.19|339.33|334.43|339.59|334.69|339.05|334.15|355
1649985900000|2022-04-15 01:25:00|339.32|334.42|339.44|334.54|339.58|334.68|339.19|334.29|359
1649986200000|2022-04-15 01:30:00|339.45|334.55|338.67|333.77|339.48|334.58|338.67|333.77|357
1649986500000|2022-04-15 01:35:00|338.64|333.74|338.48|333.58|338.64|333.74|338.21|333.31|410
1649986800000|2022-04-15 01:40:00|338.5|333.6|339.11|334.21|339.12|334.22|338.49|333.59|353
1649987100000|2022-04-15 01:45:00|339.1|334.2|339.5|334.6|339.5|334.6|338.98|334.08|377
1649987400000|2022-04-15 01:50:00|339.51|334.61|339.97|335.07|339.98|335.08|339.47|334.57|313
1649987700000|2022-04-15 01:55:00|339.96|335.06|340.28|335.38|340.32|335.42|339.95|335.05|280
1649988000000|2022-04-15 02:00:00|340.27|335.37|339.62|334.72|340.34|335.44|339.61|334.71|347
1649988300000|2022-04-15 02:05:00|339.64|334.74|339.38|334.48|339.88|334.98|339.34|334.44|343
1649988600000|2022-04-15 02:10:00|339.39|334.49|339.44|334.54|339.64|334.74|339.34|334.44|268
1649988900000|2022-04-15 02:15:00|339.43|334.53|339.63|334.73|339.74|334.84|339.24|334.34|439
1649989200000|2022-04-15 02:20:00|339.64|334.74|340.04|335.14|340.31|335.41|339.63|334.73|515
1649989500000|2022-04-15 02:25:00|340.02|335.12|339.98|335.08|340.1|335.2|339.95|335.05|388
1649989800000|2022-04-15 02:30:00|339.97|335.07|339.93|335.03|340.19|335.29|339.53|334.63|425
1649990100000|2022-04-15 02:35:00|339.94|335.04|339.66|336.76|340.43|336.82|339.49|334.96|283
1649990400000|2022-04-15 02:40:00|339.64|336.74|340.5|337.6|340.66|337.76|339.61|336.71|424
1649990700000|2022-04-15 02:45:00|340.51|337.61|340.81|337.91|341.2|338.3|340.5|337.6|397
1649991000000|2022-04-15 02:50:00|340.94|338.04|340.66|337.76|341.28|338.38|340.66|337.76|275
1649991300000|2022-04-15 02:55:00|340.67|337.77|340.84|337.94|341.03|338.13|340.57|337.67|334
1649991600000|2022-04-15 03:00:00|340.85|337.95|343.27|338.37|343.47|338.57|340.84|336.98|487
1649991900000|2022-04-15 03:05:00|343.28|338.38|344.08|339.18|344.1|339.2|342.85|337.95|506
1649992200000|2022-04-15 03:10:00|344.1|339.2|344.41|339.51|344.94|340.04|344.06|339.16|496
1649992500000|2022-04-15 03:15:00|344.42|339.52|345.48|340.58|345.67|340.77|344.3|339.4|597
1649992800000|2022-04-15 03:20:00|345.58|340.68|342.93|338.03|345.97|341.07|342.82|337.92|788
1649993100000|2022-04-15 03:25:00|342.98|338.08|343.73|338.83|344.85|339.95|342.98|338.08|558
1649993400000|2022-04-15 03:30:00|343.74|338.84|343.64|338.74|344.53|339.63|343.64|338.74|600
1649993700000|2022-04-15 03:35:00|343.65|338.75|344.44|341.54|345.69|341.54|343.65|338.75|536
1649994000000|2022-04-15 03:40:00|344.45|341.55|345.68|342.78|346.21|343.31|344.17|341.27|716
1649994300000|2022-04-15 03:45:00|345.66|342.76|345.46|342.56|346.3|343.4|345.11|342.21|682
1649994600000|2022-04-15 03:50:00|345.45|342.55|345.35|342.45|345.62|342.72|345.08|342.18|464
1649994900000|2022-04-15 03:55:00|345.34|342.44|345.57|342.67|345.8|342.9|344.94|342.04|469
1649995200000|2022-04-15 04:00:00|345.58|342.68|345.67|342.77|346.19|343.29|345.55|342.65|516
1649995500000|2022-04-15 04:05:00|345.68|342.78|345.54|342.64|345.85|342.95|345.45|342.55|407
1649995800000|2022-04-15 04:10:00|345.53|342.63|345.37|342.47|345.94|343.04|345.35|342.45|308
1649996100000|2022-04-15 04:15:00|345.38|342.48|345.68|342.78|345.76|342.86|344.85|341.95|357
1649996400000|2022-04-15 04:20:00|345.71|342.81|345.77|342.87|345.82|342.92|345.6|342.7|181
1649996700000|2022-04-15 04:25:00|345.78|342.88|344.57|341.67|345.78|342.88|344.47|341.57|488
1649997000000|2022-04-15 04:30:00|344.56|341.66|344.41|341.51|344.61|341.71|344.19|341.29|381
1649997300000|2022-04-15 04:35:00|344.42|341.52|344.64|341.74|344.8|341.9|344.24|341.34|360
1649997600000|2022-04-15 04:40:00|344.63|341.73|344.57|341.67|344.66|341.76|344.44|341.54|295
1649997900000|2022-04-15 04:45:00|344.55|341.65|344|341.1|344.56|341.66|344|341.1|277
1649998200000|2022-04-15 04:50:00|343.99|341.09|343.28|340.38|344.12|341.22|343.13|340.23|369
1649998500000|2022-04-15 04:55:00|343.29|340.39|343.59|340.69|343.67|340.77|342.95|340.05|365
1649998800000|2022-04-15 05:00:00|343.58|340.68|344.29|341.39|344.54|341.64|343.5|340.6|418
1649999100000|2022-04-15 05:05:00|344.31|341.41|344.26|341.36|344.38|341.48|344.14|341.24|256
1649999400000|2022-04-15 05:10:00|344.27|341.37|343.28|340.38|344.4|341.5|343.26|340.36|344
1649999700000|2022-04-15 05:15:00|343.27|340.37|342.99|340.09|343.35|340.45|342.85|339.95|271
1650000000000|2022-04-15 05:20:00|343|340.1|343.35|340.45|343.46|340.56|342.99|340.09|293
1650000300000|2022-04-15 05:25:00|343.34|340.44|343.71|340.81|343.92|341.02|343.34|340.44|250
1650000600000|2022-04-15 05:30:00|343.72|340.82|344.05|341.15|344.05|341.15|343.51|340.61|304
1650000900000|2022-04-15 05:35:00|344.06|341.16|344.36|341.46|344.39|341.49|344.06|341.16|259
1650001200000|2022-04-15 05:40:00|344.35|341.45|344.43|341.53|344.79|341.89|344.35|341.45|296
1650001500000|2022-04-15 05:45:00|344.41|341.51|344.78|341.88|344.78|341.88|343.81|340.91|222
1650001800000|2022-04-15 05:50:00|344.77|341.87|345.21|342.31|345.39|342.49|344.5|341.6|318
1650002100000|2022-04-15 05:55:00|345.2|342.3|344.55|341.65|345.22|342.32|344.32|341.42|365
1650002400000|2022-04-15 06:00:00|344.59|341.69|343.67|340.77|344.67|341.77|343.64|340.74|331
1650002700000|2022-04-15 06:05:00|343.68|340.78|343.89|340.99|343.91|341.01|343.41|340.51|330
1650003000000|2022-04-15 06:10:00|343.88|340.98|343.56|340.66|344.06|341.16|343.52|340.62|228
1650003300000|2022-04-15 06:15:00|343.59|340.69|343.67|340.77|343.96|341.06|343.53|340.63|396
1650003600000|2022-04-15 06:20:00|343.68|340.78|343.43|340.53|343.79|340.89|343.42|340.52|333
1650003900000|2022-04-15 06:25:00|343.44|340.54|342.93|340.03|343.57|340.67|342.91|340.01|463
1650004200000|2022-04-15 06:30:00|342.94|340.04|342.15|339.25|343.13|340.23|342.09|339.19|462
1650004500000|2022-04-15 06:35:00|342.14|339.24|340.8|337.9|342.27|339.37|340.75|337.85|541
1650004800000|2022-04-15 06:40:00|340.82|337.92|341.06|338.16|341.43|338.53|340.82|337.92|564
1650005100000|2022-04-15 06:45:00|341.05|338.15|340.68|337.78|341.13|338.23|339.89|336.99|590
1650005400000|2022-04-15 06:50:00|340.67|337.77|340.82|337.92|340.95|338.05|340.65|337.75|453
1650005700000|2022-04-15 06:55:00|340.83|337.93|340.6|337.7|340.95|338.05|340.35|337.45|334
1650006000000|2022-04-15 07:00:00|340.58|337.68|339.8|336.9|340.67|337.77|339.52|336.62|515
1650006300000|2022-04-15 07:05:00|339.77|336.87|339.94|337.04|340.43|337.53|339.72|336.82|385
1650006600000|2022-04-15 07:10:00|339.93|337.03|339.27|336.37|339.99|337.09|339.17|336.27|407
1650006900000|2022-04-15 07:15:00|339.28|336.38|339.31|336.41|339.65|336.75|339.18|336.28|370
1650007200000|2022-04-15 07:20:00|339.33|336.43|338.44|335.54|339.43|336.53|338.29|335.39|526
1650007500000|2022-04-15 07:25:00|338.43|335.53|337.73|334.83|338.53|335.63|337.61|334.71|458
1650007800000|2022-04-15 07:30:00|337.74|334.84|338.28|335.38|338.31|335.41|337.54|334.64|493
1650008100000|2022-04-15 07:35:00|338.29|335.39|339.81|336.91|339.82|336.92|338.14|335.24|610
1650008400000|2022-04-15 07:40:00|339.82|336.92|340|337.1|340.14|337.24|339.75|336.85|384
1650008700000|2022-04-15 07:45:00|339.99|337.09|341.02|338.12|341.02|338.12|339.85|336.95|507
1650009000000|2022-04-15 07:50:00|341.01|338.11|342.53|339.63|342.81|339.91|340.84|337.94|743
1650009300000|2022-04-15 07:55:00|342.54|339.64|341.79|338.89|342.58|339.68|341.37|338.47|665
1650009600000|2022-04-15 08:00:00|341.8|338.9|342.26|339.36|342.27|339.37|341.4|338.5|611
1650009900000|2022-04-15 08:05:00|342.25|339.35|342.15|339.25|342.25|339.35|341.84|338.94|427
1650010200000|2022-04-15 08:10:00|342.12|339.22|342.31|339.41|342.47|339.57|342.1|339.2|395
1650010500000|2022-04-15 08:15:00|342.33|339.43|340.5|337.6|343.02|340.12|340.47|337.57|612
1650010800000|2022-04-15 08:20:00|340.51|337.61|340.3|337.4|340.97|338.07|340.3|337.4|440
1650011100000|2022-04-15 08:25:00|340.29|337.39|339.67|336.77|340.31|337.41|339.66|336.76|400
1650011400000|2022-04-15 08:30:00|339.66|336.76|339.6|336.7|339.87|336.97|339.4|336.5|404
1650011700000|2022-04-15 08:35:00|339.59|336.69|339.57|336.67|339.95|337.05|339.45|336.55|413
1650012000000|2022-04-15 08:40:00|339.56|336.66|339.59|336.69|339.95|337.05|339.43|336.53|344
1650012300000|2022-04-15 08:45:00|339.62|336.72|339.59|336.69|339.83|336.93|339.52|336.62|279
1650012600000|2022-04-15 08:50:00|339.57|336.67|339.25|336.35|339.81|336.91|339.17|336.27|319
1650012900000|2022-04-15 08:55:00|339.26|336.36|339.8|336.9|340.15|337.25|339.21|336.31|318
1650013200000|2022-04-15 09:00:00|339.79|336.89|339.59|336.69|339.83|336.93|339.56|336.66|234
1650013500000|2022-04-15 09:05:00|339.57|336.67|339.05|336.15|339.63|336.73|338.94|336.04|334
1650013800000|2022-04-15 09:10:00|339.07|336.17|339.68|336.78|339.77|336.87|339.02|336.12|346
1650014100000|2022-04-15 09:15:00|339.69|336.79|339.16|336.26|339.96|337.06|339.07|336.17|275
1650014400000|2022-04-15 09:20:00|339.17|336.27|338.4|335.5|339.23|336.33|338.38|335.48|308
1650014700000|2022-04-15 09:25:00|338.36|335.46|338.38|335.48|338.69|335.79|338.24|335.34|344
1650015000000|2022-04-15 09:30:00|338.36|335.46|337.44|334.54|338.36|335.46|337.22|334.32|314
1650015300000|2022-04-15 09:35:00|337.45|334.55|337.92|335.02|337.99|335.09|337.44|334.54|312
1650015600000|2022-04-15 09:40:00|337.94|335.04|337.63|334.73|337.94|335.04|337.2|334.3|363
1650015900000|2022-04-15 09:45:00|337.64|334.74|338.22|335.32|338.23|335.33|337|334.1|441
1650016200000|2022-04-15 09:50:00|338.23|335.33|337.89|334.99|338.35|335.45|337.86|334.96|371
1650016500000|2022-04-15 09:55:00|337.87|334.97|337.3|334.4|337.88|334.98|337.17|334.27|289
1650016800000|2022-04-15 10:00:00|337.28|334.38|337.29|334.39|337.53|334.63|337.03|334.13|416
1650017100000|2022-04-15 10:05:00|337.3|334.4|337.12|334.22|337.3|334.4|336.53|333.63|392
1650017400000|2022-04-15 10:10:00|337.11|334.21|336.74|333.84|337.18|334.28|336.62|333.72|304
1650017700000|2022-04-15 10:15:00|336.75|333.85|336.24|333.34|336.77|333.87|336.11|333.21|319
1650018000000|2022-04-15 10:20:00|336.23|333.33|336.03|333.13|336.29|333.39|335.46|332.56|382
1650018300000|2022-04-15 10:25:00|336.04|333.14|337.23|334.33|337.52|334.62|336.01|333.11|575
1650018600000|2022-04-15 10:30:00|337.24|334.34|336.58|333.68|337.4|334.5|336.47|333.57|451
1650018900000|2022-04-15 10:35:00|336.64|333.74|337.23|334.33|337.46|334.56|336.53|333.63|423
1650019200000|2022-04-15 10:40:00|337.24|334.34|337.76|334.86|337.94|335.04|337.05|334.15|479
1650019500000|2022-04-15 10:45:00|337.75|334.85|338.25|335.35|338.8|335.9|337.71|334.81|581
1650019800000|2022-04-15 10:50:00|338.24|335.34|338.3|335.4|338.3|335.4|337.99|335.09|284
1650020100000|2022-04-15 10:55:00|338.31|335.41|337.69|334.79|338.31|335.41|337.62|334.72|268
1650020400000|2022-04-15 11:00:00|337.68|334.78|338.01|335.11|338.06|335.16|337.63|334.73|315
1650020700000|2022-04-15 11:05:00|338.03|335.13|337.95|335.05|338.2|335.3|337.83|334.93|339
1650021000000|2022-04-15 11:10:00|337.94|335.04|338.48|335.58|338.83|335.93|337.81|334.91|454
1650021300000|2022-04-15 11:15:00|338.46|335.56|338.07|335.17|338.59|335.69|338.06|335.16|359
1650021600000|2022-04-15 11:20:00|338.05|335.15|337.74|334.84|338.08|335.18|337.73|334.83|300
1650021900000|2022-04-15 11:25:00|337.76|334.86|337.46|334.56|337.8|334.9|337.46|334.56|263
1650022200000|2022-04-15 11:30:00|337.38|334.48|337.27|334.37|337.43|334.53|336.61|333.71|472
1650022500000|2022-04-15 11:35:00|337.29|334.39|336.65|333.75|337.5|334.6|336.64|333.74|404
1650022800000|2022-04-15 11:40:00|336.66|333.76|336.85|333.95|336.95|334.05|336.53|333.63|379
1650023100000|2022-04-15 11:45:00|336.86|333.96|337.26|334.36|337.41|334.51|336.51|333.61|379
1650023400000|2022-04-15 11:50:00|337.27|334.37|337.54|334.64|337.69|334.79|337.26|334.36|334
1650023700000|2022-04-15 11:55:00|337.53|334.63|337.47|334.57|337.53|334.63|337.32|334.42|240
1650024000000|2022-04-15 12:00:00|337.48|334.58|337.9|335|338.09|335.19|337.42|334.52|370
1650024300000|2022-04-15 12:05:00|337.89|334.99|338.23|335.33|338.74|335.84|337.87|334.97|392
1650024600000|2022-04-15 12:10:00|338.21|335.31|338.23|335.33|338.28|335.38|337.74|334.84|380
1650024900000|2022-04-15 12:15:00|338.24|335.34|338.68|335.78|338.7|335.8|338.11|335.21|357
1650025200000|2022-04-15 12:20:00|338.7|335.8|338.64|335.74|339.36|336.46|338.6|335.7|366
1650025500000|2022-04-15 12:25:00|338.65|335.75|338.04|335.14|338.84|335.94|338.03|335.13|395
1650025800000|2022-04-15 12:30:00|338.02|335.12|337.83|334.93|338.18|335.28|337.68|334.78|327
1650026100000|2022-04-15 12:35:00|337.81|334.91|337.62|334.72|337.84|334.94|337.22|334.32|426
1650026400000|2022-04-15 12:40:00|337.63|334.73|338.13|335.23|338.23|335.33|337.41|334.51|382
1650026700000|2022-04-15 12:45:00|338.14|335.24|337.74|334.84|338.19|335.29|337.25|334.35|398
1650027000000|2022-04-15 12:50:00|337.76|334.86|337.19|334.29|337.84|334.94|336.95|334.05|430
1650027300000|2022-04-15 12:55:00|337.17|334.27|337.44|334.54|337.44|334.54|337.06|334.16|323
1650027600000|2022-04-15 13:00:00|337.46|334.56|336.82|333.92|337.77|334.87|336.7|333.8|475
1650027900000|2022-04-15 13:05:00|336.83|333.93|336.09|333.19|336.9|334|336.08|333.18|470
1650028200000|2022-04-15 13:10:00|336.08|333.18|336.28|333.38|336.44|333.54|336.02|333.12|313
1650028500000|2022-04-15 13:15:00|336.27|333.37|336.71|333.81|336.97|334.07|336.08|333.18|457
1650028800000|2022-04-15 13:20:00|336.72|333.82|337.57|334.67|337.73|334.83|336.65|333.75|537
1650029100000|2022-04-15 13:25:00|337.56|334.66|337.32|334.42|337.71|334.81|337.23|334.33|375
1650029400000|2022-04-15 13:30:00|337.33|334.43|337.56|334.66|337.59|334.69|337.24|334.34|376
1650029700000|2022-04-15 13:35:00|337.54|334.64|336.88|333.98|337.63|334.73|336.5|333.6|473
1650030000000|2022-04-15 13:40:00|336.89|333.99|336.97|334.07|337.21|334.31|336.65|333.75|389
1650030300000|2022-04-15 13:45:00|336.98|334.08|335.67|332.77|337.17|334.27|335.62|332.72|554
1650030600000|2022-04-15 13:50:00|335.65|332.75|335.33|332.43|335.78|332.88|335.04|332.14|662
1650030900000|2022-04-15 13:55:00|335.34|332.44|336.44|333.54|336.86|333.96|334.91|332.01|600
1650031200000|2022-04-15 14:00:00|336.42|333.52|336.89|333.99|337.05|334.15|336.18|333.28|469
1650031500000|2022-04-15 14:05:00|336.86|333.96|337.9|335|337.98|335.08|336.82|333.92|358
1650031800000|2022-04-15 14:10:00|337.89|334.99|337.24|334.34|337.9|335|337.22|334.32|357
1650032100000|2022-04-15 14:15:00|337.25|334.35|337.76|334.86|337.82|334.92|337.25|334.35|353
1650032400000|2022-04-15 14:20:00|337.75|334.85|336.96|334.06|338.35|335.45|336.96|334.06|427
1650032700000|2022-04-15 14:25:00|336.95|334.05|336.76|333.86|337.43|334.53|336.48|333.58|521
1650033000000|2022-04-15 14:30:00|336.77|333.87|337.37|334.47|337.75|334.85|336.53|333.63|447
1650033300000|2022-04-15 14:35:00|337.4|334.5|337.23|334.33|337.48|334.58|337.06|334.16|296
1650033600000|2022-04-15 14:40:00|337.22|334.32|337.2|334.3|337.6|334.7|336.88|333.98|402
1650033900000|2022-04-15 14:45:00|337.18|334.28|341.48|338.58|341.59|338.69|337.16|334.26|804
1650034200000|2022-04-15 14:50:00|341.55|338.65|341.23|338.33|342.81|339.91|341.05|338.15|865
1650034500000|2022-04-15 14:55:00|341.22|338.32|340.33|337.43|341.57|338.67|340.16|337.26|727
1650034800000|2022-04-15 15:00:00|340.34|337.44|340.61|337.71|340.94|338.04|339.53|336.63|679
1650035100000|2022-04-15 15:05:00|340.57|337.67|340.76|337.86|341.43|338.53|340.53|337.63|650
1650035400000|2022-04-15 15:10:00|340.74|337.84|340.46|337.56|341.07|338.17|340.29|337.39|567
1650035700000|2022-04-15 15:15:00|340.48|337.58|340.34|337.44|340.78|337.88|339.68|336.78|557
1650036000000|2022-04-15 15:20:00|340.35|337.45|341.78|338.88|341.8|338.9|340.34|337.44|452
1650036300000|2022-04-15 15:25:00|341.76|338.86|341.9|339|342.33|339.43|341.56|338.66|637
1650036600000|2022-04-15 15:30:00|341.97|339.07|341.4|338.5|342.05|339.15|341.4|338.5|459
1650036900000|2022-04-15 15:35:00|341.41|338.51|341.34|338.44|341.53|338.63|341.04|338.14|393
1650037200000|2022-04-15 15:40:00|341.35|338.45|341.97|339.07|342.05|339.15|341.23|338.33|433
1650037500000|2022-04-15 15:45:00|341.96|339.06|341.93|339.03|342.04|339.14|341.75|338.85|401
1650037800000|2022-04-15 15:50:00|341.92|339.02|341.58|338.68|341.92|339.02|341.07|338.17|473
1650038100000|2022-04-15 15:55:00|341.57|338.67|342.75|339.85|342.9|340|341.46|338.56|483
1650038400000|2022-04-15 16:00:00|342.74|339.84|343.08|340.18|345.9|343|342.55|339.65|645
1650038700000|2022-04-15 16:05:00|343.07|340.17|342.63|339.73|343.34|340.44|342.5|339.6|416
1650039000000|2022-04-15 16:10:00|342.66|339.76|341.79|338.89|342.67|339.77|341.47|338.57|515
1650039300000|2022-04-15 16:15:00|341.78|338.88|341.7|338.8|341.84|338.94|341.28|338.38|398
1650039600000|2022-04-15 16:20:00|341.69|338.79|341.2|338.3|341.76|338.86|340.87|337.97|428
1650039900000|2022-04-15 16:25:00|341.22|338.32|342.42|339.52|342.55|339.65|341.22|338.32|431
1650040200000|2022-04-15 16:30:00|342.43|339.53|342.73|339.83|342.99|340.09|342.03|339.13|392
1650040500000|2022-04-15 16:35:00|342.74|339.84|343.09|340.19|343.12|340.22|342.6|339.7|337
1650040800000|2022-04-15 16:40:00|343.11|340.21|342.58|339.68|343.26|340.36|342.58|339.68|353
1650041100000|2022-04-15 16:45:00|342.57|339.67|343.07|340.17|343.12|340.22|342.4|339.5|319
1650041400000|2022-04-15 16:50:00|343.08|340.18|343.29|340.39|343.57|340.67|342.93|340.03|363
1650041700000|2022-04-15 16:55:00|343.28|340.38|342.85|339.95|343.28|340.38|342.64|339.74|357
1650042000000|2022-04-15 17:00:00|342.83|339.93|343.77|340.87|343.78|340.88|342.82|339.92|330
1650042300000|2022-04-15 17:05:00|343.79|340.89|344.3|341.4|344.51|341.61|343.73|340.83|453
1650042600000|2022-04-15 17:10:00|344.29|341.39|343.71|340.81|344.32|341.42|343.48|340.58|353
1650042900000|2022-04-15 17:15:00|343.74|340.84|343.31|340.41|343.77|340.87|343.21|340.31|438
1650043200000|2022-04-15 17:20:00|343.3|340.4|342.58|339.68|343.58|340.68|342.5|339.6|418
1650043500000|2022-04-15 17:25:00|342.57|339.67|341.67|338.77|342.6|339.7|341.67|338.77|455
1650043800000|2022-04-15 17:30:00|341.66|338.76|340.77|337.87|341.88|338.98|340.73|337.83|557
1650044100000|2022-04-15 17:35:00|340.78|337.88|340.41|337.51|340.84|337.94|339.74|336.84|497
1650044400000|2022-04-15 17:40:00|340.4|337.5|340.59|337.69|340.94|338.04|340.28|337.38|330
1650044700000|2022-04-15 17:45:00|340.58|337.68|340.91|338.01|341.36|338.46|340.49|337.59|347
1650045000000|2022-04-15 17:50:00|340.9|338|340.82|337.92|341.12|338.22|340.76|337.86|307
1650045300000|2022-04-15 17:55:00|340.81|337.91|340.9|338|341|338.1|340.57|337.67|313
1650045600000|2022-04-15 18:00:00|340.91|338.01|340.75|337.85|340.95|338.05|340.62|337.72|382
1650045900000|2022-04-15 18:05:00|340.74|337.84|340.49|337.59|340.89|337.99|340.27|337.37|496
1650046200000|2022-04-15 18:10:00|340.48|337.58|340.8|337.9|340.89|337.99|340.41|337.51|397
1650046500000|2022-04-15 18:15:00|340.84|337.94|340.33|337.43|340.84|337.94|340.19|337.29|466
1650046800000|2022-04-15 18:20:00|340.34|337.44|340.08|337.18|340.36|337.46|339.93|337.03|337
1650047100000|2022-04-15 18:25:00|340.07|337.17|340.27|337.37|340.5|337.6|339.98|337.08|307
1650047400000|2022-04-15 18:30:00|340.25|337.35|340.35|337.45|340.37|337.47|340.18|337.28|173
1650047700000|2022-04-15 18:35:00|340.33|337.43|340.37|337.47|340.43|337.53|340.08|337.18|254
1650048000000|2022-04-15 18:40:00|340.36|337.46|339.71|336.81|340.37|337.47|339.65|336.75|354
1650048300000|2022-04-15 18:45:00|339.72|336.82|339.84|336.94|340.11|337.21|339.72|336.82|261
1650048600000|2022-04-15 18:50:00|339.85|336.95|339.87|336.97|339.93|337.03|339.67|336.77|296
1650048900000|2022-04-15 18:55:00|339.86|336.96|339.59|336.69|339.88|336.98|339.48|336.58|318
1650049200000|2022-04-15 19:00:00|339.57|336.67|339.52|336.62|339.58|336.68|339.3|336.4|250
1650049500000|2022-04-15 19:05:00|339.47|336.57|338.98|336.08|339.54|336.64|338.86|335.96|381
1650049800000|2022-04-15 19:10:00|338.95|336.05|338.61|335.71|339.03|336.13|338.15|335.25|433
1650050100000|2022-04-15 19:15:00|338.62|335.72|338.21|335.31|338.62|335.72|338|335.1|306
1650050400000|2022-04-15 19:20:00|338.22|335.32|338.18|335.28|338.35|335.45|338.04|335.14|345
1650050700000|2022-04-15 19:25:00|338.19|335.29|338.27|335.37|338.29|335.39|338.06|335.16|237
1650051000000|2022-04-15 19:30:00|338.28|335.38|338.06|335.16|338.28|335.38|337.71|334.81|386
1650051300000|2022-04-15 19:35:00|338.05|335.15|338.01|335.11|338.14|335.24|337.89|334.99|305
1650051600000|2022-04-15 19:40:00|338|335.1|337.97|335.07|338.14|335.24|337.9|335|263
1650051900000|2022-04-15 19:45:00|337.96|335.06|338.84|335.94|339.02|336.12|337.88|334.98|410
1650052200000|2022-04-15 19:50:00|338.83|335.93|338.51|335.61|338.93|336.03|338.48|335.58|293
1650052500000|2022-04-15 19:55:00|338.52|335.62|337.94|335.04|338.66|335.76|337.94|335.04|273
1650052800000|2022-04-15 20:00:00|337.93|335.03|338.28|335.38|338.32|335.42|337.13|334.23|385
1650053100000|2022-04-15 20:05:00|338.29|335.39|337.92|335.02|338.37|335.47|337.9|335|348
1650053400000|2022-04-15 20:10:00|337.91|335.01|337.56|334.66|337.91|335.01|337.54|334.64|213
1650053700000|2022-04-15 20:15:00|337.57|334.67|336.94|334.04|337.57|334.67|336.53|333.63|259
1650054000000|2022-04-15 20:20:00|336.93|334.03|336.48|333.58|336.93|334.03|336.37|333.47|221
1650054300000|2022-04-15 20:25:00|336.5|333.6|336.56|333.66|336.59|333.69|336.26|333.36|230
1650054600000|2022-04-15 20:30:00|336.55|333.65|337.12|334.22|337.27|334.37|336.48|333.58|293
1650054900000|2022-04-15 20:35:00|337.1|334.2|336.89|333.99|337.14|334.24|336.88|333.98|212
1650055200000|2022-04-15 20:40:00|336.93|334.03|337.15|334.25|337.23|334.33|336.76|333.86|284
1650055500000|2022-04-15 20:45:00|337.16|334.26|338.06|335.16|338.64|335.74|337.09|334.19|429
1650055800000|2022-04-15 20:50:00|338.01|335.11|338.23|335.33|338.36|335.46|338.01|335.11|271
1650056100000|2022-04-15 20:55:00|338.24|335.34|338.22|335.32|338.33|335.43|338.06|335.16|218
1650092400000|2022-04-16 07:00:00|345.45|342.55|345.71|342.81|345.79|342.89|345.34|342.44|283
1650092700000|2022-04-16 07:05:00|345.72|342.82|345.42|342.52|345.72|342.82|345.22|342.32|206
1650093000000|2022-04-16 07:10:00|345.41|342.51|345.31|342.41|345.44|342.54|345.22|342.32|228
1650093300000|2022-04-16 07:15:00|345.3|342.4|345.05|342.15|345.3|342.4|345.05|342.15|197
1650093600000|2022-04-16 07:20:00|345.06|342.16|345.04|342.14|345.1|342.2|344.67|341.77|310
1650093900000|2022-04-16 07:25:00|345.03|342.13|345.06|342.16|345.11|342.21|344.84|341.94|205
1650094200000|2022-04-16 07:30:00|345.1|342.2|344.6|341.7|345.14|342.24|344.58|341.68|216
1650094500000|2022-04-16 07:35:00|344.61|341.71|344.65|341.75|344.75|341.85|344.53|341.63|237
1650094800000|2022-04-16 07:40:00|344.53|341.63|344.55|341.65|344.71|341.81|344.42|341.52|236
1650095100000|2022-04-16 07:45:00|344.54|341.64|344.6|341.7|344.65|341.75|344.32|341.42|230
1650095400000|2022-04-16 07:50:00|344.59|341.69|344.88|341.98|344.95|342.05|344.59|341.69|151
1650095700000|2022-04-16 07:55:00|344.89|341.99|345.08|342.18|345.11|342.21|344.88|341.98|234
1650096000000|2022-04-16 08:00:00|345.07|342.17|346.3|343.4|346.33|343.43|344.66|341.76|400
1650096300000|2022-04-16 08:05:00|346.29|343.39|347.31|344.41|348.85|345.95|346.28|343.38|590
1650096600000|2022-04-16 08:10:00|347.3|344.4|346.77|343.87|347.36|344.46|346.62|343.72|292
1650096900000|2022-04-16 08:15:00|346.72|343.82|347.12|344.22|347.39|344.49|346.68|343.78|305
1650097200000|2022-04-16 08:20:00|347.13|344.23|347.14|344.24|348.1|345.2|347.06|344.16|383
1650097500000|2022-04-16 08:25:00|347.18|344.28|347.42|344.52|347.48|344.58|346.57|343.67|408
1650097800000|2022-04-16 08:30:00|347.41|344.51|346.59|343.69|347.43|344.53|346.44|343.54|378
1650098100000|2022-04-16 08:35:00|346.58|343.68|346.73|343.83|347.04|344.14|346.48|343.58|296
1650098400000|2022-04-16 08:40:00|346.72|343.82|346.79|343.89|346.85|343.95|346.62|343.72|141
1650098700000|2022-04-16 08:45:00|346.8|343.9|346.71|343.81|346.82|343.92|346.5|343.6|214
1650099000000|2022-04-16 08:50:00|346.72|343.82|346.84|343.94|346.84|343.94|346.71|343.81|195
1650099300000|2022-04-16 08:55:00|346.85|343.95|346.67|343.77|346.96|344.06|346.55|343.65|237
1650099600000|2022-04-16 09:00:00|346.68|343.78|346.34|343.44|346.68|343.78|346.31|343.41|221
1650099900000|2022-04-16 09:05:00|346.38|343.48|346.25|343.35|346.43|343.53|345.85|342.95|240
1650100200000|2022-04-16 09:10:00|346.27|343.37|346.55|343.65|346.76|343.86|346.27|343.37|243
1650100500000|2022-04-16 09:15:00|346.54|343.64|346.39|343.49|346.63|343.73|346.32|343.42|183
1650100800000|2022-04-16 09:20:00|346.4|343.5|346.07|343.17|346.43|343.53|346.07|343.17|188
1650101100000|2022-04-16 09:25:00|346.08|343.18|346.12|343.22|346.35|343.45|346.07|343.17|179
1650101400000|2022-04-16 09:30:00|346.18|343.28|346.57|343.67|346.65|343.75|346.13|343.23|259
1650101700000|2022-04-16 09:35:00|346.58|343.68|345.07|342.17|346.61|343.71|345.07|342.17|332
1650102000000|2022-04-16 09:40:00|345.08|342.18|345.28|342.38|345.4|342.5|344.69|341.79|325
1650102300000|2022-04-16 09:45:00|345.26|342.36|344.98|342.08|345.56|342.66|344.66|341.76|328
1650102600000|2022-04-16 09:50:00|344.96|342.06|345.02|342.12|345.23|342.33|344.83|341.93|261
1650102900000|2022-04-16 09:55:00|345|342.1|345.25|342.35|345.34|342.44|344.83|341.93|249
1650103200000|2022-04-16 10:00:00|345.27|342.37|345.57|342.67|345.97|343.07|345.24|342.34|265
1650103500000|2022-04-16 10:05:00|345.56|342.66|345.82|342.92|345.83|342.93|345.47|342.57|181
1650103800000|2022-04-16 10:10:00|345.81|342.91|346.07|343.17|346.15|343.25|345.55|342.65|250
1650104100000|2022-04-16 10:15:00|346.06|343.16|346.57|343.67|346.69|343.79|345.81|342.91|259
1650104400000|2022-04-16 10:20:00|346.55|343.65|347.1|344.2|347.39|344.49|346.55|343.65|308
1650104700000|2022-04-16 10:25:00|347.11|344.21|346.37|343.47|347.11|344.21|346.14|343.24|310
1650105000000|2022-04-16 10:30:00|346.36|343.46|346.48|343.58|346.51|343.61|346.14|343.24|230
1650105300000|2022-04-16 10:35:00|346.47|343.57|346.28|343.38|346.47|343.57|346|343.1|180
1650105600000|2022-04-16 10:40:00|346.27|343.37|346.53|343.63|346.68|343.78|346.26|343.36|220
1650105900000|2022-04-16 10:45:00|346.52|343.62|346.56|343.66|346.58|343.68|346.37|343.47|184
1650106200000|2022-04-16 10:50:00|346.55|343.65|347.41|344.51|347.42|344.52|346.52|343.62|186
1650106500000|2022-04-16 10:55:00|347.42|344.52|347.36|344.46|347.53|344.63|347.13|344.23|241
1650106800000|2022-04-16 11:00:00|347.35|344.45|347.71|344.81|347.88|344.98|347.27|344.37|237
1650107100000|2022-04-16 11:05:00|347.73|344.83|347.9|345|348.25|345.35|347.72|344.82|272
1650107400000|2022-04-16 11:10:00|347.91|345.01|347.37|344.47|347.91|345.01|347.36|344.46|151
1650107700000|2022-04-16 11:15:00|347.38|344.48|347.46|344.56|347.48|344.58|346.89|343.99|250
1650108000000|2022-04-16 11:20:00|347.47|344.57|347.76|344.86|347.87|344.97|347.27|344.37|187
1650108300000|2022-04-16 11:25:00|347.77|344.87|347.67|344.77|347.79|344.89|347.59|344.69|145
1650108600000|2022-04-16 11:30:00|347.65|344.75|347.37|344.47|347.68|344.78|347.35|344.45|166
1650108900000|2022-04-16 11:35:00|347.36|344.46|347.4|344.5|347.58|344.68|347.33|344.43|153
1650109200000|2022-04-16 11:40:00|347.41|344.51|347.54|344.64|347.58|344.68|347.37|344.47|204
1650109500000|2022-04-16 11:45:00|347.55|344.65|346.5|343.6|347.59|344.69|346.39|343.49|215
1650109800000|2022-04-16 11:50:00|346.49|343.59|346.4|343.5|346.6|343.7|346.19|343.29|304
1650110100000|2022-04-16 11:55:00|346.39|343.49|346.53|343.63|346.61|343.71|346.33|343.43|171
1650110400000|2022-04-16 12:00:00|346.52|343.62|346.85|343.95|346.92|344.02|346.09|343.19|270
1650110700000|2022-04-16 12:05:00|346.86|343.96|347.23|344.33|347.35|344.45|346.85|343.95|249
1650111000000|2022-04-16 12:10:00|347.24|344.34|346.82|343.92|347.24|344.34|346.79|343.89|157
1650111300000|2022-04-16 12:15:00|346.81|343.91|346.75|343.85|346.81|343.91|346.5|343.6|169
1650111600000|2022-04-16 12:20:00|346.76|343.86|347.69|344.79|347.95|345.05|346.56|343.66|308
1650111900000|2022-04-16 12:25:00|347.68|344.78|347.99|345.09|348.06|345.16|347.47|344.57|233
1650112200000|2022-04-16 12:30:00|348|345.1|348.57|345.67|348.58|345.68|347.93|345.03|178
1650112500000|2022-04-16 12:35:00|348.58|345.68|347.63|344.73|348.58|345.68|347.63|344.73|251
1650112800000|2022-04-16 12:40:00|347.64|344.74|347.74|344.84|348.03|345.13|347.45|344.55|146
1650113100000|2022-04-16 12:45:00|347.75|344.85|347.7|344.8|348.09|345.19|347.69|344.79|200
1650113400000|2022-04-16 12:50:00|347.69|344.79|347.87|344.97|347.88|344.98|347.16|344.26|269
1650113700000|2022-04-16 12:55:00|347.91|345.01|347.74|344.84|347.94|345.04|347.2|344.3|225
1650114000000|2022-04-16 13:00:00|347.76|344.86|347.65|344.75|347.86|344.96|347.54|344.64|227
1650114300000|2022-04-16 13:05:00|347.66|344.76|347.83|344.93|347.87|344.97|347.63|344.73|169
1650114600000|2022-04-16 13:10:00|347.84|344.94|347.57|344.67|347.97|345.07|347.57|344.67|204
1650114900000|2022-04-16 13:15:00|347.55|344.65|347.37|344.47|347.55|344.65|347.06|344.16|203
1650115200000|2022-04-16 13:20:00|347.38|344.48|347.52|344.62|347.57|344.67|347.32|344.42|175
1650115500000|2022-04-16 13:25:00|347.56|344.66|347.11|344.21|347.85|344.95|347.1|344.2|172
1650115800000|2022-04-16 13:30:00|347.12|344.22|346.54|343.64|347.23|344.33|346.26|343.36|360
1650116100000|2022-04-16 13:35:00|346.55|343.65|346.45|343.55|346.87|343.97|346.21|343.31|245
1650116400000|2022-04-16 13:40:00|346.47|343.57|345.79|342.89|346.61|343.71|345.77|342.87|186
1650116700000|2022-04-16 13:45:00|345.8|342.9|345.62|342.72|346.25|343.35|345.58|342.68|298
1650117000000|2022-04-16 13:50:00|345.65|342.75|345.68|342.78|345.8|342.9|345.57|342.67|207
1650117300000|2022-04-16 13:55:00|345.67|342.77|345.64|342.74|345.67|342.77|345.25|342.35|247
1650117600000|2022-04-16 14:00:00|345.62|342.72|345.76|342.86|345.77|342.87|345.47|342.57|225
1650117900000|2022-04-16 14:05:00|345.77|342.87|346.17|343.27|346.31|343.41|345.68|342.78|263
1650118200000|2022-04-16 14:10:00|346.16|343.26|345.71|342.81|346.53|343.63|345.69|342.79|242
1650118500000|2022-04-16 14:15:00|345.68|342.78|345.32|342.42|345.68|342.78|345.27|342.37|254
1650118800000|2022-04-16 14:20:00|345.33|342.43|345.3|342.4|345.33|342.43|344.6|341.7|238
1650119100000|2022-04-16 14:25:00|345.31|342.41|345.66|342.76|345.67|342.77|344.7|341.8|271
1650119400000|2022-04-16 14:30:00|345.65|342.75|345.43|342.53|345.81|342.91|345.21|342.31|256
1650119700000|2022-04-16 14:35:00|345.42|342.52|345.64|342.74|345.69|342.79|345.34|342.44|174
1650120000000|2022-04-16 14:40:00|345.63|342.73|345.9|343|346.14|343.24|345.62|342.72|218
1650120300000|2022-04-16 14:45:00|345.91|343.01|345.65|342.75|346.07|343.17|345.6|342.7|119
1650120600000|2022-04-16 14:50:00|345.72|342.82|346.59|343.69|346.61|343.71|345.66|342.76|247
1650120900000|2022-04-16 14:55:00|346.6|343.7|346.61|343.71|346.64|343.74|346.47|343.57|176
1650121200000|2022-04-16 15:00:00|346.64|343.74|346.68|343.78|347.73|344.83|346.44|343.54|626
1650121500000|2022-04-16 15:05:00|346.65|343.75|345.85|342.95|346.94|344.04|345.83|342.93|460
1650121800000|2022-04-16 15:10:00|345.84|342.94|343.42|340.52|346.05|343.15|343.36|340.46|491
1650122100000|2022-04-16 15:15:00|343.41|340.51|343.88|340.98|344.34|341.44|342.8|339.9|661
1650122400000|2022-04-16 15:20:00|343.89|340.99|343.17|340.27|343.89|340.99|342.86|339.96|384
1650122700000|2022-04-16 15:25:00|343.16|340.26|343.4|340.5|343.77|340.87|343.05|340.15|295
1650123000000|2022-04-16 15:30:00|343.41|340.51|342.14|339.24|343.8|340.9|341.93|339.03|427
1650123300000|2022-04-16 15:35:00|342.15|339.25|341.05|338.15|342.52|339.62|340.53|337.63|495
1650123600000|2022-04-16 15:40:00|341.04|338.14|342.27|339.37|342.36|339.46|341.03|338.13|542
1650123900000|2022-04-16 15:45:00|342.26|339.36|342.59|339.69|343.25|340.35|341.77|338.87|342
1650124200000|2022-04-16 15:50:00|342.6|339.7|341.61|338.71|342.8|339.9|341.43|338.53|470
1650124500000|2022-04-16 15:55:00|341.62|338.72|341.6|338.7|341.91|339.01|340.74|337.84|516
1650124800000|2022-04-16 16:00:00|341.59|338.69|340.82|337.92|341.83|338.93|340.82|337.92|408
1650125100000|2022-04-16 16:05:00|340.81|337.91|341.27|338.37|341.46|338.56|340.78|337.88|339
1650125400000|2022-04-16 16:10:00|341.28|338.38|341.91|339.01|342.57|339.67|341.27|338.37|346
1650125700000|2022-04-16 16:15:00|341.9|339|342.21|339.31|342.43|339.53|341.9|339|306
1650126000000|2022-04-16 16:20:00|342.22|339.32|342.65|339.75|342.83|339.93|342.21|339.31|305
1650126300000|2022-04-16 16:25:00|342.63|339.73|342.31|339.41|343.1|340.2|342.27|339.37|276
1650126600000|2022-04-16 16:30:00|342.32|339.42|342.39|339.49|342.69|339.79|342.28|339.38|325
1650126900000|2022-04-16 16:35:00|342.38|339.48|342.35|339.45|342.44|339.54|342.02|339.12|302
1650127200000|2022-04-16 16:40:00|342.36|339.46|342.59|339.69|342.69|339.79|342.34|339.44|241
1650127500000|2022-04-16 16:45:00|342.56|339.66|342.31|339.41|342.6|339.7|342.06|339.16|236
1650127800000|2022-04-16 16:50:00|342.33|339.43|342.24|339.34|342.45|339.55|342.1|339.2|192
1650128100000|2022-04-16 16:55:00|342.25|339.35|342.74|339.84|342.88|339.98|342.23|339.33|227
1650128400000|2022-04-16 17:00:00|342.72|339.82|342.75|339.85|343.03|340.13|342.69|339.79|275
1650128700000|2022-04-16 17:05:00|342.74|339.84|342.03|339.13|342.75|339.85|342.03|339.13|298
1650129000000|2022-04-16 17:10:00|342.02|339.12|341.73|338.83|342.07|339.17|341.57|338.67|226
1650129300000|2022-04-16 17:15:00|341.72|338.82|341.69|338.79|341.92|339.02|341.61|338.71|209
1650129600000|2022-04-16 17:20:00|341.68|338.78|341.59|338.69|341.85|338.95|341.53|338.63|248
1650129900000|2022-04-16 17:25:00|341.58|338.68|341.49|338.59|341.72|338.82|341.34|338.44|282
1650130200000|2022-04-16 17:30:00|341.48|338.58|341.48|338.58|341.53|338.63|341.24|338.34|210
1650130500000|2022-04-16 17:35:00|341.47|338.57|341.52|338.62|341.63|338.73|341.26|338.36|210
1650130800000|2022-04-16 17:40:00|341.53|338.63|341.51|338.61|341.68|338.78|341.27|338.37|205
1650131100000|2022-04-16 17:45:00|341.5|338.6|341.44|338.54|341.69|338.79|341.3|338.4|236
1650131400000|2022-04-16 17:50:00|341.43|338.53|341.59|338.69|341.6|338.7|341.39|338.49|182
1650131700000|2022-04-16 17:55:00|341.58|338.68|341.64|338.74|341.65|338.75|341.26|338.36|235
1650132000000|2022-04-16 18:00:00|341.63|338.73|341.93|339.03|341.94|339.04|341.61|338.71|228
1650132300000|2022-04-16 18:05:00|341.94|339.04|342.46|339.56|342.52|339.62|341.92|339.02|295
1650132600000|2022-04-16 18:10:00|342.45|339.55|341.96|339.06|342.46|339.56|341.9|339|184
1650132900000|2022-04-16 18:15:00|341.95|339.05|341.7|338.8|341.95|339.05|341.67|338.77|212
1650133200000|2022-04-16 18:20:00|341.69|338.79|341.54|338.64|341.69|338.79|341.41|338.51|200
1650133500000|2022-04-16 18:25:00|341.55|338.65|341.71|338.81|341.83|338.93|341.52|338.62|191
1650133800000|2022-04-16 18:30:00|341.72|338.82|341.45|338.55|341.78|338.88|341.44|338.54|199
1650134100000|2022-04-16 18:35:00|341.46|338.56|341.75|338.85|341.83|338.93|341.41|338.51|173
1650134400000|2022-04-16 18:40:00|341.76|338.86|341.85|338.95|342.01|339.11|341.72|338.82|220
1650134700000|2022-04-16 18:45:00|341.88|338.98|342.38|339.48|342.4|339.5|341.88|338.98|253
1650135000000|2022-04-16 18:50:00|342.39|339.49|342.48|339.58|342.55|339.65|342.35|339.45|147
1650135300000|2022-04-16 18:55:00|342.49|339.59|342.62|339.72|342.73|339.83|342.48|339.58|183
1650135600000|2022-04-16 19:00:00|342.63|339.73|343.28|340.38|343.39|340.49|342.61|339.71|203
1650135900000|2022-04-16 19:05:00|343.27|340.37|342.94|340.04|343.28|340.38|342.87|339.97|186
1650136200000|2022-04-16 19:10:00|342.93|340.03|343.57|340.67|343.69|340.79|342.91|340.01|194
1650136500000|2022-04-16 19:15:00|343.56|340.66|343.54|340.64|343.64|340.74|343.44|340.54|173
1650136800000|2022-04-16 19:20:00|343.55|340.65|343.41|340.51|343.64|340.74|343.36|340.46|119
1650137100000|2022-04-16 19:25:00|343.42|340.52|344.02|341.12|344.03|341.13|343.42|340.52|210
1650137400000|2022-04-16 19:30:00|344.03|341.13|344|341.1|344.1|341.2|343.6|340.7|251
1650137700000|2022-04-16 19:35:00|343.99|341.09|344.04|341.14|344.13|341.23|343.79|340.89|164
1650138000000|2022-04-16 19:40:00|344.03|341.13|343.55|340.65|344.08|341.18|343.54|340.64|191
1650138300000|2022-04-16 19:45:00|343.56|340.66|342.87|339.97|343.81|340.91|342.85|339.95|197
1650138600000|2022-04-16 19:50:00|342.86|339.96|343.06|340.16|343.16|340.26|342.52|339.62|190
1650138900000|2022-04-16 19:55:00|343.05|340.15|343.05|340.15|343.18|340.28|342.96|340.06|170
1650139200000|2022-04-16 20:00:00|343.04|340.14|342.86|339.96|343.04|340.14|342.54|339.64|209
1650139500000|2022-04-16 20:05:00|342.87|339.97|343.11|340.21|343.11|340.21|342.66|339.76|153
1650139800000|2022-04-16 20:10:00|343.1|340.2|342.58|339.68|343.12|340.22|342.52|339.62|201
1650140100000|2022-04-16 20:15:00|342.57|339.67|342.55|339.65|342.9|340|342.52|339.62|147
1650140400000|2022-04-16 20:20:00|342.54|339.64|342.5|339.6|342.73|339.83|342.5|339.6|131
1650140700000|2022-04-16 20:25:00|342.51|339.61|342.89|339.99|342.98|340.08|342.5|339.6|174
1650141000000|2022-04-16 20:30:00|342.85|339.95|342.45|339.55|343.05|340.15|342.39|339.49|207
1650141300000|2022-04-16 20:35:00|342.44|339.54|342.13|339.23|342.46|339.56|342.12|339.22|199
1650141600000|2022-04-16 20:40:00|342.15|339.25|341.58|338.68|342.15|339.25|341.58|338.68|161
1650141900000|2022-04-16 20:45:00|341.59|338.69|341.67|338.77|341.7|338.8|341.32|338.42|229
1650142200000|2022-04-16 20:50:00|341.68|338.78|342.95|340.05|343.32|340.42|341.66|338.76|357
1650142500000|2022-04-16 20:55:00|342.94|340.04|342.07|339.17|342.95|340.05|342.06|339.16|326
1650142800000|2022-04-16 21:00:00|342.08|339.18|341.98|339.08|342.27|339.37|341.86|338.96|234
1650143100000|2022-04-16 21:05:00|341.97|339.07|341.97|339.07|342.17|339.27|341.87|338.97|220
1650143400000|2022-04-16 21:10:00|341.96|339.06|341.62|338.72|341.96|339.06|341.57|338.67|125
1650143700000|2022-04-16 21:15:00|341.65|338.75|341.45|338.55|341.67|338.77|341.42|338.52|198
1650144000000|2022-04-16 21:20:00|341.44|338.54|341.64|338.74|341.64|338.74|341.4|338.5|151
1650144300000|2022-04-16 21:25:00|341.65|338.75|341.94|339.04|341.99|339.09|341.65|338.75|185
1650144600000|2022-04-16 21:30:00|341.95|339.05|341.88|338.98|342|339.1|341.88|338.98|122
1650144900000|2022-04-16 21:35:00|341.87|338.97|342.03|339.13|342.04|339.14|341.82|338.92|148
1650145200000|2022-04-16 21:40:00|342.02|339.12|342.31|339.41|342.39|339.49|341.96|339.06|191
1650145500000|2022-04-16 21:45:00|342.33|339.43|342.95|340.05|343.36|340.46|342.25|339.35|418
1650145800000|2022-04-16 21:50:00|342.94|340.04|343.03|340.13|343.11|340.21|342.79|339.89|288
1650146100000|2022-04-16 21:55:00|343.02|340.12|343.23|340.33|343.29|340.39|342.93|340.03|327
1650146400000|2022-04-16 22:00:00|343.26|340.36|344.49|341.59|344.51|341.61|343.26|340.36|474
1650146700000|2022-04-16 22:05:00|344.48|341.58|345.33|342.43|345.46|342.56|344.43|341.53|375
1650147000000|2022-04-16 22:10:00|345.32|342.42|344.61|341.71|345.46|342.56|344.6|341.7|498
1650147300000|2022-04-16 22:15:00|344.62|341.72|344.77|341.87|344.81|341.91|344.35|341.45|412
1650147600000|2022-04-16 22:20:00|344.76|341.86|344.4|341.5|344.87|341.97|343.85|340.95|458
1650147900000|2022-04-16 22:25:00|344.39|341.49|344.07|341.17|344.48|341.58|343.8|340.9|297
1650148200000|2022-04-16 22:30:00|344.12|341.22|343.42|340.52|344.21|341.31|343.24|340.34|345
1650148500000|2022-04-16 22:35:00|343.41|340.51|343.34|340.44|343.81|340.91|343.31|340.41|346
1650148800000|2022-04-16 22:40:00|343.33|340.43|343.76|340.86|343.83|340.93|343.32|340.42|341
1650149100000|2022-04-16 22:45:00|343.75|340.85|343.7|340.8|344.32|341.42|343.66|340.76|261
1650149400000|2022-04-16 22:50:00|343.69|340.79|343.49|340.59|343.73|340.83|343.28|340.38|222
1650149700000|2022-04-16 22:55:00|343.48|340.58|343.58|340.68|343.65|340.75|343.32|340.42|245
1650150000000|2022-04-16 23:00:00|343.57|340.67|343.78|340.88|343.81|340.91|343.45|340.55|275
1650150300000|2022-04-16 23:05:00|343.75|340.85|343.84|340.94|343.94|341.04|343.75|340.85|225
1650150600000|2022-04-16 23:10:00|343.83|340.93|344.11|341.21|344.27|341.37|343.82|340.92|321
1650150900000|2022-04-16 23:15:00|344.12|341.22|344.47|341.57|344.54|341.64|344.07|341.17|211
1650151200000|2022-04-16 23:20:00|344.49|341.59|344.54|341.64|344.54|341.64|344.34|341.44|176
1650151500000|2022-04-16 23:25:00|344.55|341.65|345.01|342.11|345.01|342.11|344.52|341.62|236
1650151800000|2022-04-16 23:30:00|345.02|342.12|344.95|342.05|345.26|342.36|344.91|342.01|262
1650152100000|2022-04-16 23:35:00|344.94|342.04|344.9|342|345.05|342.15|344.84|341.94|227
1650152400000|2022-04-16 23:40:00|344.91|342.01|345.37|342.47|345.42|342.52|344.84|341.94|321
1650152700000|2022-04-16 23:45:00|345.38|342.48|344.76|341.86|345.42|342.52|344.71|341.81|312
1650153000000|2022-04-16 23:50:00|344.77|341.87|344.47|341.57|344.77|341.87|344.42|341.52|294
1650153300000|2022-04-16 23:55:00|344.48|341.58|344.32|341.42|344.69|341.79|344.3|341.4|292
1650153600000|2022-04-17 00:00:00|344.31|341.41|345.07|342.17|345.18|342.28|344.29|341.39|359
1650153900000|2022-04-17 00:05:00|345.08|342.18|345.69|342.79|345.75|342.85|345.08|342.18|380
1650154200000|2022-04-17 00:10:00|345.72|342.82|345.54|342.64|345.8|342.9|345.36|342.46|313
1650154500000|2022-04-17 00:15:00|345.53|342.63|346.33|343.43|346.37|343.47|345.53|342.63|272
1650154800000|2022-04-17 00:20:00|346.32|343.42|345.83|342.93|346.48|343.58|345.57|342.67|319
1650155100000|2022-04-17 00:25:00|345.84|342.94|345.65|342.75|346.21|343.31|345.41|342.51|393
1650155400000|2022-04-17 00:30:00|345.64|342.74|345.69|342.79|345.92|343.02|345.39|342.49|310
1650155700000|2022-04-17 00:35:00|345.7|342.8|345.18|342.28|345.78|342.88|344.83|341.93|245
1650156000000|2022-04-17 00:40:00|345.15|342.25|344.98|342.08|345.25|342.35|344.88|341.98|189
1650156300000|2022-04-17 00:45:00|344.99|342.09|345.4|342.5|345.4|342.5|344.95|342.05|202
1650156600000|2022-04-17 00:50:00|345.39|342.49|345.95|343.05|345.97|343.07|345.39|342.49|211
1650156900000|2022-04-17 00:55:00|345.94|343.04|345.7|342.8|345.94|343.04|345.69|342.79|124
1650157200000|2022-04-17 01:00:00|345.69|342.79|345.98|343.08|345.98|343.08|345.66|342.76|146
1650157500000|2022-04-17 01:05:00|345.97|343.07|345.73|342.83|345.99|343.09|345.29|342.39|215
1650157800000|2022-04-17 01:10:00|345.75|342.85|345.76|342.86|345.98|343.08|345.69|342.79|194
1650158100000|2022-04-17 01:15:00|345.75|342.85|345.16|342.26|345.77|342.87|345.15|342.25|193
1650158400000|2022-04-17 01:20:00|345.15|342.25|345.58|342.68|345.72|342.82|345.1|342.2|233
1650158700000|2022-04-17 01:25:00|345.6|342.7|345.79|342.89|345.92|343.02|345.5|342.6|175
1650159000000|2022-04-17 01:30:00|345.81|342.91|345.63|342.73|345.91|343.01|345.46|342.56|154
1650159300000|2022-04-17 01:35:00|345.62|342.72|345.9|343|346.03|343.13|345.62|342.72|174
1650159600000|2022-04-17 01:40:00|345.89|342.99|345.88|342.98|345.95|343.05|345.74|342.84|173
1650159900000|2022-04-17 01:45:00|345.87|342.97|345.98|343.08|346.28|343.38|345.87|342.97|181
1650160200000|2022-04-17 01:50:00|345.99|343.09|345.59|342.69|345.99|343.09|345.55|342.65|157
1650160500000|2022-04-17 01:55:00|345.6|342.7|345.55|342.65|345.74|342.84|345.54|342.64|205
1650160800000|2022-04-17 02:00:00|345.53|342.63|345.26|342.36|345.71|342.81|345.23|342.33|199
1650161100000|2022-04-17 02:05:00|345.27|342.37|345.33|342.43|345.34|342.44|345.16|342.26|127
1650161400000|2022-04-17 02:10:00|345.3|342.4|345.64|342.74|345.66|342.76|345.22|342.32|221
1650161700000|2022-04-17 02:15:00|345.63|342.73|345.14|342.24|345.66|342.76|345.05|342.15|174
1650162000000|2022-04-17 02:20:00|345.13|342.23|344.98|342.08|345.24|342.34|344.96|342.06|148
1650162300000|2022-04-17 02:25:00|344.99|342.09|343.65|340.75|345.04|342.14|343.64|340.74|320
1650162600000|2022-04-17 02:30:00|343.66|340.76|343.19|340.29|343.85|340.95|343.17|340.27|414
1650162900000|2022-04-17 02:35:00|343.2|340.3|343.33|340.43|343.86|340.96|343.18|340.28|297
1650163200000|2022-04-17 02:40:00|343.34|340.44|342.73|339.83|343.34|340.44|342.4|339.5|265
1650163500000|2022-04-17 02:45:00|342.74|339.84|342.31|339.41|343.03|340.13|342.3|339.4|317
1650163800000|2022-04-17 02:50:00|342.32|339.42|342.87|339.97|343.17|340.27|342.3|339.4|285
1650164100000|2022-04-17 02:55:00|342.86|339.96|342.49|339.59|343.09|340.19|342.44|339.54|287
1650164400000|2022-04-17 03:00:00|342.48|339.58|342.78|339.88|342.89|339.99|342.22|339.32|204
1650164700000|2022-04-17 03:05:00|342.76|339.86|342.28|339.38|342.8|339.9|341.91|339.01|271
1650165000000|2022-04-17 03:10:00|342.29|339.39|342.64|339.74|342.72|339.82|342.26|339.36|169
1650165300000|2022-04-17 03:15:00|342.66|339.76|342.94|340.04|343.05|340.15|342.48|339.58|222
1650165600000|2022-04-17 03:20:00|342.92|340.02|343.37|340.47|343.45|340.55|342.81|339.91|272
1650165900000|2022-04-17 03:25:00|343.38|340.48|343.23|340.33|343.64|340.74|343.16|340.26|233
1650166200000|2022-04-17 03:30:00|343.21|340.31|343.7|340.8|343.73|340.83|343.17|340.27|241
1650166500000|2022-04-17 03:35:00|343.71|340.81|343.93|341.03|344|341.1|343.7|340.8|214
1650166800000|2022-04-17 03:40:00|343.96|341.06|344.01|341.11|344.07|341.17|343.81|340.91|209
1650167100000|2022-04-17 03:45:00|343.97|341.07|343.92|341.02|344.09|341.19|343.82|340.92|197
1650167400000|2022-04-17 03:50:00|343.91|341.01|343.99|341.09|344|341.1|343.85|340.95|179
1650167700000|2022-04-17 03:55:00|343.98|341.08|343.5|340.6|344.06|341.16|343.5|340.6|202
1650168000000|2022-04-17 04:00:00|343.51|340.61|343.81|340.91|343.81|340.91|343.43|340.53|234
1650168300000|2022-04-17 04:05:00|343.82|340.92|344.12|341.22|344.15|341.25|343.81|340.91|148
1650168600000|2022-04-17 04:10:00|344.11|341.21|344.39|341.49|344.43|341.53|344.04|341.14|82
1650168900000|2022-04-17 04:15:00|344.41|341.51|344.84|341.94|345|342.1|344.35|341.45|248
1650169200000|2022-04-17 04:20:00|344.83|341.93|344.87|341.97|344.99|342.09|344.81|341.91|159
1650169500000|2022-04-17 04:25:00|344.86|341.96|345.09|342.19|345.1|342.2|344.67|341.77|219
1650169800000|2022-04-17 04:30:00|345.1|342.2|344.93|342.03|345.18|342.28|344.74|341.84|194
1650170100000|2022-04-17 04:35:00|344.9|342|344.94|342.04|345.01|342.11|344.84|341.94|93
1650170400000|2022-04-17 04:40:00|344.95|342.05|345.04|342.14|345.05|342.15|344.78|341.88|161
1650170700000|2022-04-17 04:45:00|345.05|342.15|345.2|342.3|345.57|342.67|345.03|342.13|228
1650171000000|2022-04-17 04:50:00|345.22|342.32|344.83|341.93|345.23|342.33|344.57|341.67|229
1650171300000|2022-04-17 04:55:00|344.84|341.94|344.85|341.95|345.03|342.13|344.72|341.82|149
1650171600000|2022-04-17 05:00:00|344.86|341.96|344.35|341.45|344.92|342.02|344.35|341.45|163
1650171900000|2022-04-17 05:05:00|344.37|341.47|344.93|342.03|344.96|342.06|344.37|341.47|161
1650172200000|2022-04-17 05:10:00|344.94|342.04|345.56|342.66|345.73|342.83|344.92|342.02|237
1650172500000|2022-04-17 05:15:00|345.57|342.67|346.08|343.18|346.09|343.19|345.46|342.56|244
1650172800000|2022-04-17 05:20:00|346.07|343.17|345.92|343.02|346.09|343.19|345.82|342.92|191
1650173100000|2022-04-17 05:25:00|345.91|343.01|345.98|343.08|346.07|343.17|345.79|342.89|204
1650173400000|2022-04-17 05:30:00|345.99|343.09|345.91|343.01|346.1|343.2|345.9|343|239
1650173700000|2022-04-17 05:35:00|345.92|343.02|346.5|343.6|346.54|343.64|345.91|343.01|200
1650174000000|2022-04-17 05:40:00|346.51|343.61|346.73|343.83|347|344.1|346.4|343.5|228
1650174300000|2022-04-17 05:45:00|346.74|343.84|346.75|343.85|347.1|344.2|346.73|343.83|286
1650174600000|2022-04-17 05:50:00|346.74|343.84|346.84|343.94|346.87|343.97|346.12|343.22|307
1650174900000|2022-04-17 05:55:00|346.85|343.95|346.69|343.79|346.95|344.05|346.65|343.75|372
1650175200000|2022-04-17 06:00:00|346.7|343.8|346.95|344.05|347.03|344.13|346.67|343.77|243
1650175500000|2022-04-17 06:05:00|346.96|344.06|346.75|343.85|346.97|344.07|346.74|343.84|244
1650175800000|2022-04-17 06:10:00|346.76|343.86|346.46|343.56|346.79|343.89|346.25|343.35|302
1650176100000|2022-04-17 06:15:00|346.47|343.57|346.18|343.28|346.47|343.57|346.17|343.27|183
1650176400000|2022-04-17 06:20:00|346.17|343.27|346.22|343.32|346.28|343.38|346.13|343.23|154
1650176700000|2022-04-17 06:25:00|346.21|343.31|346.43|343.53|346.5|343.6|346.16|343.26|197
1650177000000|2022-04-17 06:30:00|346.42|343.52|346.66|343.76|347.06|344.16|346.21|343.31|318
1650177300000|2022-04-17 06:35:00|346.65|343.75|346.98|344.08|346.98|344.08|346.56|343.66|271
1650177600000|2022-04-17 06:40:00|346.99|344.09|346.93|344.03|347.08|344.18|346.83|343.93|122
1650177900000|2022-04-17 06:45:00|346.92|344.02|347.02|344.12|347.05|344.15|346.88|343.98|205
1650178200000|2022-04-17 06:50:00|347|344.1|346.92|344.02|347.05|344.15|346.82|343.92|203
1650178500000|2022-04-17 06:55:00|346.93|344.03|346.69|343.79|346.97|344.07|346.64|343.74|177
1650178800000|2022-04-17 07:00:00|346.68|343.78|346.37|343.47|346.88|343.98|346.37|343.47|206
1650179100000|2022-04-17 07:05:00|346.36|343.46|346.63|343.73|346.64|343.74|346.32|343.42|175
1650179400000|2022-04-17 07:10:00|346.62|343.72|346.46|343.56|346.65|343.75|346.45|343.55|94
1650179700000|2022-04-17 07:15:00|346.45|343.55|346.5|343.6|346.56|343.66|346.29|343.39|179
1650180000000|2022-04-17 07:20:00|346.49|343.59|346.18|343.28|346.67|343.77|346.08|343.18|223
1650180300000|2022-04-17 07:25:00|346.17|343.27|345.54|342.64|346.19|343.29|345.49|342.59|255
1650180600000|2022-04-17 07:30:00|345.53|342.63|345.58|342.68|345.64|342.74|345.46|342.56|220
1650180900000|2022-04-17 07:35:00|345.57|342.67|345.24|342.34|345.6|342.7|345.01|342.11|283
1650181200000|2022-04-17 07:40:00|345.25|342.35|345.28|342.38|345.29|342.39|344.99|342.09|207
1650181500000|2022-04-17 07:45:00|345.24|342.34|345.38|342.48|345.58|342.68|345.24|342.34|224
1650181800000|2022-04-17 07:50:00|345.41|342.51|345.56|342.66|345.57|342.67|345.36|342.46|154
1650182100000|2022-04-17 07:55:00|345.57|342.67|345.98|343.08|346.1|343.2|345.55|342.65|174
1650182400000|2022-04-17 08:00:00|345.97|343.07|346.43|343.53|346.49|343.59|345.97|343.07|214
1650182700000|2022-04-17 08:05:00|346.44|343.54|346.57|343.67|346.64|343.74|346.41|343.51|288
1650183000000|2022-04-17 08:10:00|346.56|343.66|346.34|343.44|346.68|343.78|346.31|343.41|196
1650183300000|2022-04-17 08:15:00|346.33|343.43|346.99|344.09|347.14|344.24|346.33|343.43|276
1650183600000|2022-04-17 08:20:00|346.98|344.08|347.13|344.23|347.17|344.27|346.9|344|193
1650183900000|2022-04-17 08:25:00|347.14|344.24|346.86|343.96|347.15|344.25|346.82|343.92|217
1650184200000|2022-04-17 08:30:00|346.85|343.95|346.7|343.8|346.86|343.96|346.61|343.71|174
1650184500000|2022-04-17 08:35:00|346.69|343.79|346.62|343.72|346.7|343.8|346.59|343.69|150
1650184800000|2022-04-17 08:40:00|346.63|343.73|346.11|343.21|346.63|343.73|346.1|343.2|167
1650185100000|2022-04-17 08:45:00|346.12|343.22|346.24|343.34|346.45|343.55|346.11|343.21|233
1650185400000|2022-04-17 08:50:00|346.25|343.35|346.13|343.23|346.26|343.36|346.12|343.22|155
1650185700000|2022-04-17 08:55:00|346.14|343.24|346.16|343.26|346.31|343.41|346.07|343.17|162
1650186000000|2022-04-17 09:00:00|346.15|343.25|346.17|343.27|346.26|343.36|346.02|343.12|268
1650186300000|2022-04-17 09:05:00|346.16|343.26|346.38|343.48|346.49|343.59|345.62|342.72|356
1650186600000|2022-04-17 09:10:00|346.39|343.49|347.22|344.32|347.59|344.69|346.37|343.47|392
1650186900000|2022-04-17 09:15:00|347.24|344.34|347.38|344.48|347.51|344.61|347.19|344.29|325
1650187200000|2022-04-17 09:20:00|347.4|344.5|347.54|344.64|347.58|344.68|347.4|344.5|190
1650187500000|2022-04-17 09:25:00|347.55|344.65|347.51|344.61|347.55|344.65|347.32|344.42|185
1650187800000|2022-04-17 09:30:00|347.5|344.6|347.28|344.38|347.54|344.64|347.18|344.28|255
1650188100000|2022-04-17 09:35:00|347.29|344.39|347.61|344.71|347.62|344.72|347.28|344.38|194
1650188400000|2022-04-17 09:40:00|347.58|344.68|346.94|344.04|347.61|344.71|346.93|344.03|249
1650188700000|2022-04-17 09:45:00|346.93|344.03|346.56|343.66|346.95|344.05|346.55|343.65|173
1650189000000|2022-04-17 09:50:00|346.55|343.65|346.62|343.72|346.74|343.84|346.55|343.65|256
1650189300000|2022-04-17 09:55:00|346.63|343.73|346.84|343.94|346.87|343.97|346.55|343.65|172
1650189600000|2022-04-17 10:00:00|346.83|343.93|347.8|344.9|347.87|344.97|346.81|343.91|272
1650189900000|2022-04-17 10:05:00|347.79|344.89|347.62|344.72|347.88|344.98|347.47|344.57|215
1650190200000|2022-04-17 10:10:00|347.61|344.71|347.51|344.61|347.62|344.72|347.49|344.59|164
1650190500000|2022-04-17 10:15:00|347.52|344.62|347.78|344.88|347.97|345.07|347.51|344.61|163
1650190800000|2022-04-17 10:20:00|347.79|344.89|347.73|344.83|347.79|344.89|347.57|344.67|158
1650191100000|2022-04-17 10:25:00|347.72|344.82|347.42|344.52|347.8|344.9|347.41|344.51|199
1650191400000|2022-04-17 10:30:00|347.43|344.53|347.6|344.7|347.64|344.74|347.4|344.5|188
1650191700000|2022-04-17 10:35:00|347.61|344.71|347.72|344.82|347.82|344.92|347.58|344.68|150
1650192000000|2022-04-17 10:40:00|347.73|344.83|347.78|344.88|347.98|345.08|347.7|344.8|157
1650192300000|2022-04-17 10:45:00|347.77|344.87|347.95|345.05|347.95|345.05|347.42|344.52|309
1650192600000|2022-04-17 10:50:00|347.92|345.02|348.24|345.34|348.25|345.35|347.89|344.99|195
1650192900000|2022-04-17 10:55:00|348.25|345.35|348.49|345.59|348.93|346.03|348.23|345.33|270
1650193200000|2022-04-17 11:00:00|348.5|345.6|349.99|347.09|350.26|347.36|348.49|345.59|417
1650193500000|2022-04-17 11:05:00|350|347.1|348.77|345.87|350.01|347.11|348.76|345.86|312
1650193800000|2022-04-17 11:10:00|348.76|345.86|348.18|345.28|348.76|345.86|348.17|345.27|252
1650194100000|2022-04-17 11:15:00|348.17|345.27|347.37|344.47|348.19|345.29|347.08|344.18|320
1650194400000|2022-04-17 11:20:00|347.36|344.46|347.05|344.15|347.62|344.72|347.04|344.14|266
1650194700000|2022-04-17 11:25:00|347.06|344.16|347.98|345.08|348.01|345.11|347.06|344.16|282
1650195000000|2022-04-17 11:30:00|348.01|345.11|347.74|344.84|348.13|345.23|347.73|344.83|213
1650195300000|2022-04-17 11:35:00|347.75|344.85|348.03|345.13|348.04|345.14|347.59|344.69|290
1650195600000|2022-04-17 11:40:00|348.01|345.11|348.15|345.25|348.44|345.54|347.96|345.06|309
1650195900000|2022-04-17 11:45:00|348.14|345.24|347.64|344.74|348.18|345.28|347.64|344.74|227
1650196200000|2022-04-17 11:50:00|347.65|344.75|347.76|344.86|347.81|344.91|347.49|344.59|187
1650196500000|2022-04-17 11:55:00|347.74|344.84|348.24|345.34|348.28|345.38|347.71|344.81|217
1650196800000|2022-04-17 12:00:00|348.23|345.33|347.94|345.04|348.41|345.51|347.94|345.04|373
1650197100000|2022-04-17 12:05:00|347.95|345.05|347.61|344.71|347.97|345.07|347.38|344.48|315
1650197400000|2022-04-17 12:10:00|347.6|344.7|347.8|344.9|347.87|344.97|347.31|344.41|284
1650197700000|2022-04-17 12:15:00|347.81|344.91|347.36|344.46|347.88|344.98|347.35|344.45|228
1650198000000|2022-04-17 12:20:00|347.35|344.45|347.31|344.41|347.64|344.74|347.28|344.38|309
1650198300000|2022-04-17 12:25:00|347.3|344.4|347.56|344.66|347.59|344.69|347.23|344.33|235
1650198600000|2022-04-17 12:30:00|347.55|344.65|347.84|344.94|348.14|345.24|347.53|344.63|282
1650198900000|2022-04-17 12:35:00|347.83|344.93|348.57|345.67|348.87|345.97|347.79|344.89|246
1650199200000|2022-04-17 12:40:00|348.56|345.66|348.95|346.05|348.96|346.06|348.53|345.63|208
1650199500000|2022-04-17 12:45:00|348.96|346.06|349.19|346.29|349.26|346.36|348.96|346.06|246
1650199800000|2022-04-17 12:50:00|349.17|346.27|348.56|345.66|349.19|346.29|348.46|345.56|244
1650200100000|2022-04-17 12:55:00|348.55|345.65|348.61|345.71|348.64|345.74|348.47|345.57|178
1650200400000|2022-04-17 13:00:00|348.62|345.72|348.45|345.55|348.66|345.76|348.34|345.44|178
1650200700000|2022-04-17 13:05:00|348.46|345.56|348.79|345.89|348.84|345.94|348.46|345.56|148
1650201000000|2022-04-17 13:10:00|348.8|345.9|349.04|346.14|349.1|346.2|348.73|345.83|265
1650201300000|2022-04-17 13:15:00|349.05|346.15|349.34|346.44|349.46|346.56|349.04|346.14|250
1650201600000|2022-04-17 13:20:00|349.33|346.43|348.79|345.89|349.41|346.51|348.79|345.89|292
1650201900000|2022-04-17 13:25:00|348.8|345.9|347.9|345|348.81|345.91|347.85|344.95|298
1650202200000|2022-04-17 13:30:00|347.89|344.99|348.16|345.26|348.23|345.33|347.44|344.54|286
1650202500000|2022-04-17 13:35:00|348.17|345.27|349.23|346.33|349.42|346.52|348.15|345.25|409
1650202800000|2022-04-17 13:40:00|349.24|346.34|349.92|347.02|350.1|347.2|349.22|346.32|563
1650203100000|2022-04-17 13:45:00|349.91|347.01|349.62|346.72|350.1|347.2|349.42|346.52|565
1650203400000|2022-04-17 13:50:00|349.63|346.73|348.88|345.98|349.64|346.74|348.83|345.93|542
1650203700000|2022-04-17 13:55:00|348.89|345.99|348.26|345.36|348.96|346.06|348.18|345.28|429
1650204000000|2022-04-17 14:00:00|348.21|345.31|347.14|344.24|348.21|345.31|346.53|343.63|616
1650204300000|2022-04-17 14:05:00|347.13|344.23|346.97|344.07|347.47|344.57|346.66|343.76|350
1650204600000|2022-04-17 14:10:00|347|344.1|347.04|344.14|347.2|344.3|346.92|344.02|218
1650204900000|2022-04-17 14:15:00|347.05|344.15|346.98|344.08|347.06|344.16|346.74|343.84|278
1650205200000|2022-04-17 14:20:00|346.99|344.09|346.69|343.79|347.17|344.27|346.57|343.67|236
1650205500000|2022-04-17 14:25:00|346.67|343.77|346.49|343.59|346.77|343.87|346.1|343.2|258
1650205800000|2022-04-17 14:30:00|346.5|343.6|347.23|344.33|347.27|344.37|346.38|343.48|265
1650206100000|2022-04-17 14:35:00|347.24|344.34|347.12|344.22|347.4|344.5|346.98|344.08|227
1650206400000|2022-04-17 14:40:00|347.13|344.23|346.82|343.92|347.39|344.49|346.82|343.92|235
1650206700000|2022-04-17 14:45:00|346.81|343.91|347.09|344.19|347.09|344.19|346.52|343.62|235
1650207000000|2022-04-17 14:50:00|347.08|344.18|346.45|343.55|347.1|344.2|346.44|343.54|162
1650207300000|2022-04-17 14:55:00|346.44|343.54|346.15|343.25|346.47|343.57|346.03|343.13|255
1650207600000|2022-04-17 15:00:00|346.14|343.24|345.89|342.99|346.62|343.72|345.86|342.96|292
1650207900000|2022-04-17 15:05:00|345.87|342.97|345.73|342.83|346.11|343.21|345.43|342.53|273
1650208200000|2022-04-17 15:10:00|345.74|342.84|345.37|342.47|345.85|342.95|345.37|342.47|182
1650208500000|2022-04-17 15:15:00|345.39|342.49|346.11|343.21|346.3|343.4|345.36|342.46|310
1650208800000|2022-04-17 15:20:00|346.1|343.2|345.66|342.76|346.12|343.22|345.32|342.42|294
1650209100000|2022-04-17 15:25:00|345.64|342.74|345.9|343|346.1|343.2|345.64|342.74|257
1650209400000|2022-04-17 15:30:00|345.91|343.01|346.41|343.51|346.46|343.56|345.81|342.91|320
1650209700000|2022-04-17 15:35:00|346.4|343.5|346.22|343.32|346.43|343.53|346.15|343.25|299
1650210000000|2022-04-17 15:40:00|346.23|343.33|346.79|343.89|346.98|344.08|346.09|343.19|321
1650210300000|2022-04-17 15:45:00|346.78|343.88|345.98|343.08|346.8|343.9|345.94|343.04|281
1650210600000|2022-04-17 15:50:00|346.02|343.12|346.3|343.4|346.54|343.64|345.94|343.04|275
1650210900000|2022-04-17 15:55:00|346.29|343.39|346.08|343.18|346.31|343.41|346.08|343.18|199
1650211200000|2022-04-17 16:00:00|346.07|343.17|346.03|343.13|346.34|343.44|345.69|342.79|290
1650211500000|2022-04-17 16:05:00|346.02|343.12|345.48|342.58|346.04|343.14|345.25|342.35|295
1650211800000|2022-04-17 16:10:00|345.47|342.57|345.46|342.56|345.68|342.78|345.17|342.27|315
1650212100000|2022-04-17 16:15:00|345.47|342.57|345.09|342.19|345.47|342.57|345.07|342.17|260
1650212400000|2022-04-17 16:20:00|345.08|342.18|345.66|342.76|345.69|342.79|345.08|342.18|244
1650212700000|2022-04-17 16:25:00|345.67|342.77|345.37|342.47|345.82|342.92|345.36|342.46|258
1650213000000|2022-04-17 16:30:00|345.36|342.46|345.15|342.25|345.49|342.59|345.12|342.22|236
1650213300000|2022-04-17 16:35:00|345.14|342.24|344.52|341.62|345.15|342.25|344.52|341.62|303
1650213600000|2022-04-17 16:40:00|344.53|341.63|344.65|341.75|344.79|341.89|344.51|341.61|264
1650213900000|2022-04-17 16:45:00|344.63|341.73|344|341.1|344.65|341.75|343.7|340.8|427
1650214200000|2022-04-17 16:50:00|343.99|341.09|343.89|340.99|344.21|341.31|343.87|340.97|242
1650214500000|2022-04-17 16:55:00|343.88|340.98|342.46|339.56|343.88|340.98|342.02|339.12|601
1650214800000|2022-04-17 17:00:00|342.48|339.58|342.31|339.41|342.85|339.95|341.95|339.05|441
1650215100000|2022-04-17 17:05:00|342.32|339.42|342.06|339.16|342.4|339.5|341.97|339.07|231
1650215400000|2022-04-17 17:10:00|342.07|339.17|342.21|339.31|342.29|339.39|341.58|338.68|407
1650215700000|2022-04-17 17:15:00|342.22|339.32|342.55|339.65|342.72|339.82|342.22|339.32|363
1650216000000|2022-04-17 17:20:00|342.54|339.64|341.87|338.97|342.58|339.68|341.71|338.81|397
1650216300000|2022-04-17 17:25:00|341.86|338.96|341.79|338.89|342.25|339.35|341.61|338.71|357
1650216600000|2022-04-17 17:30:00|341.78|338.88|342.28|339.38|342.29|339.39|341.65|338.75|294
1650216900000|2022-04-17 17:35:00|342.29|339.39|341.93|339.03|342.31|339.41|341.77|338.87|277
1650217200000|2022-04-17 17:40:00|341.92|339.02|342.23|339.33|342.38|339.48|341.9|339|286
1650217500000|2022-04-17 17:45:00|342.22|339.32|341.74|338.84|342.25|339.35|341.63|338.73|388
1650217800000|2022-04-17 17:50:00|341.73|338.83|341.82|338.92|341.99|339.09|341.48|338.58|341
1650218100000|2022-04-17 17:55:00|341.83|338.93|341.08|338.18|341.91|339.01|340.11|337.21|549
1650218400000|2022-04-17 18:00:00|341.05|338.15|340.15|337.25|341.15|338.25|340.08|337.18|541
1650218700000|2022-04-17 18:05:00|340.16|337.26|338.24|335.34|340.64|337.74|337.81|334.91|714
1650219000000|2022-04-17 18:10:00|338.23|335.33|338.74|335.84|338.96|336.06|338.08|335.18|496
1650219300000|2022-04-17 18:15:00|338.73|335.83|339.11|336.21|339.47|336.57|338.62|335.72|371
1650219600000|2022-04-17 18:20:00|339.1|336.2|340.19|337.29|340.58|337.68|339.1|336.2|432
1650219900000|2022-04-17 18:25:00|340.18|337.28|340|337.1|340.27|337.37|339.95|337.05|272
1650220200000|2022-04-17 18:30:00|339.99|337.09|339.37|336.47|340|337.1|339.36|336.46|259
1650220500000|2022-04-17 18:35:00|339.36|336.46|339.45|336.55|339.6|336.7|339.32|336.42|210
1650220800000|2022-04-17 18:40:00|339.46|336.56|339.74|336.84|340.04|337.14|339.44|336.54|358
1650221100000|2022-04-17 18:45:00|339.73|336.83|339.91|337.01|340.02|337.12|339.71|336.81|205
1650221400000|2022-04-17 18:50:00|339.92|337.02|339.65|336.75|339.92|337.02|339.36|336.46|242
1650221700000|2022-04-17 18:55:00|339.64|336.74|339.65|336.75|339.65|336.75|339.26|336.36|170
1650222000000|2022-04-17 19:00:00|339.61|336.71|339.8|336.9|339.87|336.97|339.31|336.41|248
1650222300000|2022-04-17 19:05:00|339.83|336.93|339.26|336.36|339.92|337.02|339.17|336.27|290
1650222600000|2022-04-17 19:10:00|339.25|336.35|339.3|336.4|339.42|336.52|339.16|336.26|193
1650222900000|2022-04-17 19:15:00|339.31|336.41|339.57|336.67|339.58|336.68|339.22|336.32|269
1650223200000|2022-04-17 19:20:00|339.56|336.66|339.27|336.37|339.57|336.67|339.01|336.11|231
1650223500000|2022-04-17 19:25:00|339.26|336.36|340.1|335.2|340.26|336.44|339.04|335.2|213
1650223800000|2022-04-17 19:30:00|340.09|335.19|340.02|335.12|340.54|335.64|339.95|335.05|244
1650224100000|2022-04-17 19:35:00|340.01|335.11|340.45|335.55|340.56|335.66|339.99|335.09|214
1650224400000|2022-04-17 19:40:00|340.44|335.54|340.5|335.6|340.56|335.66|340.33|335.43|175
1650224700000|2022-04-17 19:45:00|340.51|335.61|342.69|337.79|342.9|338|340.46|335.56|571
1650225000000|2022-04-17 19:50:00|342.7|337.8|342.57|337.67|343.01|338.11|342.44|337.54|537
1650225300000|2022-04-17 19:55:00|342.58|337.68|342.13|337.23|342.58|337.68|342|337.1|294
1650225600000|2022-04-17 20:00:00|342.14|337.24|342.14|337.24|342.25|337.35|341.95|337.05|316
1650225900000|2022-04-17 20:05:00|342.13|337.23|341.64|336.74|342.17|337.27|341.63|336.73|302
1650226200000|2022-04-17 20:10:00|341.65|336.75|341.17|336.27|341.66|336.76|341.17|336.27|255
1650226500000|2022-04-17 20:15:00|341.16|336.26|341.17|336.27|341.31|336.41|341.06|336.16|260
1650226800000|2022-04-17 20:20:00|341.18|336.28|340.57|335.67|341.25|336.35|340.37|335.47|290
1650227100000|2022-04-17 20:25:00|340.58|335.68|340.27|335.37|340.58|335.68|340.01|335.11|245
1650227400000|2022-04-17 20:30:00|340.28|335.38|340.22|335.32|340.34|335.44|340.02|335.12|259
1650227700000|2022-04-17 20:35:00|340.23|335.33|340.35|335.45|340.59|335.69|340.18|335.28|189
1650228000000|2022-04-17 20:40:00|340.33|335.43|340.12|335.22|340.45|335.55|340.1|335.2|267
1650228300000|2022-04-17 20:45:00|340.11|335.21|339.02|334.12|340.3|335.4|338.84|333.94|314
1650228600000|2022-04-17 20:50:00|339.01|334.11|338.79|333.89|339.05|334.15|338.52|333.62|244
1650228900000|2022-04-17 20:55:00|338.78|333.88|338.61|333.71|339.09|334.19|338.51|333.61|259
1650229200000|2022-04-17 21:00:00|338.6|333.7|337.52|334.62|338.79|334.78|337.29|333.62|277
1650229500000|2022-04-17 21:05:00|337.48|334.58|337.42|334.52|337.56|334.66|336.99|334.09|299
1650229800000|2022-04-17 21:10:00|337.43|334.53|337.13|334.23|337.7|334.8|337.01|334.11|297
1650230100000|2022-04-17 21:15:00|337.12|334.22|337.4|334.5|337.4|334.5|336.93|334.03|325
1650230400000|2022-04-17 21:20:00|337.46|334.56|337.29|334.39|337.49|334.59|337.15|334.25|314
1650230700000|2022-04-17 21:25:00|337.3|334.4|337.35|334.45|337.37|334.47|337.23|334.33|241
1650231000000|2022-04-17 21:30:00|337.34|334.44|337.23|334.33|337.57|334.67|337.11|334.21|227
1650231300000|2022-04-17 21:35:00|337.26|334.36|337.29|334.39|337.37|334.47|337.14|334.24|350
1650231600000|2022-04-17 21:40:00|337.28|334.38|337.4|334.5|337.55|334.65|337.25|334.35|304
1650231900000|2022-04-17 21:45:00|337.39|334.49|337.16|334.26|337.4|334.5|337.1|334.2|206
1650232200000|2022-04-17 21:50:00|337.15|334.25|337.27|334.37|337.33|334.43|337.11|334.21|256
1650232500000|2022-04-17 21:55:00|337.25|334.35|337.17|334.27|337.33|334.43|337.16|334.26|207
1650232800000|2022-04-17 22:00:00|337.26|334.36|336.2|333.3|337.26|334.36|336.07|333.17|453
1650233100000|2022-04-17 22:05:00|336.18|333.28|337.64|334.74|337.7|334.8|335.88|332.98|474
1650233400000|2022-04-17 22:10:00|337.63|334.73|337.51|334.61|337.64|334.74|336.95|334.05|465
1650233700000|2022-04-17 22:15:00|337.55|334.65|337.34|334.44|337.75|334.85|337.13|334.23|512
1650234000000|2022-04-17 22:20:00|337.35|334.45|337.51|334.61|337.87|334.97|337.12|334.22|398
1650234300000|2022-04-17 22:25:00|337.5|334.6|337.96|335.06|337.98|335.08|337.5|334.6|313
1650234600000|2022-04-17 22:30:00|337.95|335.05|337.57|334.67|338.14|335.24|337.33|334.43|342
1650234900000|2022-04-17 22:35:00|337.56|334.66|337.13|334.23|337.85|334.95|337.13|334.23|362
1650235200000|2022-04-17 22:40:00|337.12|334.22|336.19|333.29|337.12|334.22|335.95|333.05|398
1650235500000|2022-04-17 22:45:00|336.18|333.28|334.7|331.8|336.31|333.41|334.42|331.52|621
1650235800000|2022-04-17 22:50:00|334.71|331.81|334.85|331.95|335.12|332.22|334.46|331.56|509
1650236100000|2022-04-17 22:55:00|334.87|331.97|334.77|331.87|335.26|332.36|334.52|331.62|394
1650236400000|2022-04-17 23:00:00|334.79|331.89|333.14|330.24|334.82|331.92|332.81|329.91|627
1650236700000|2022-04-17 23:05:00|333.13|330.23|333.07|330.17|333.89|330.99|332.95|330.05|597
1650237000000|2022-04-17 23:10:00|333.08|330.18|333.36|330.46|333.87|330.97|332.98|330.08|555
1650237300000|2022-04-17 23:15:00|333.35|330.45|333.12|330.22|333.8|330.9|333.01|330.11|456
1650237600000|2022-04-17 23:20:00|333.11|330.21|331.84|328.94|333.25|330.35|330.99|328.09|574
1650237900000|2022-04-17 23:25:00|331.85|328.95|329.96|327.06|332.15|329.25|329.96|327.06|825
1650238200000|2022-04-17 23:30:00|329.97|327.07|330.08|327.18|330.93|328.03|329.54|326.64|706
1650238500000|2022-04-17 23:35:00|330.09|327.19|329.81|326.91|330.37|327.47|329.68|326.78|601
1650238800000|2022-04-17 23:40:00|329.8|326.9|329.46|326.56|330.02|327.12|329.26|326.36|587
1650239100000|2022-04-17 23:45:00|329.48|326.58|329.27|326.37|329.95|327.05|328.85|325.95|608
1650239400000|2022-04-17 23:50:00|329.3|326.4|329.56|326.66|329.86|326.96|329.27|326.37|574
1650239700000|2022-04-17 23:55:00|329.57|326.67|329.53|326.63|330.18|327.28|329.39|326.49|498
1650240000000|2022-04-18 00:00:00|329.54|326.64|329.44|326.54|329.92|327.02|329.17|326.27|649
1650240300000|2022-04-18 00:05:00|329.43|326.53|329.32|326.42|329.65|326.75|329.17|326.27|490
1650240600000|2022-04-18 00:10:00|329.31|326.41|329.68|326.78|329.77|326.87|329.29|326.39|453
1650240900000|2022-04-18 00:15:00|329.71|326.81|329.56|326.66|329.93|327.03|329.22|326.32|465
1650241200000|2022-04-18 00:20:00|329.58|326.68|329.5|326.6|329.61|326.71|329.22|326.32|403
1650241500000|2022-04-18 00:25:00|329.49|326.59|329.34|326.44|329.49|326.59|329.24|326.34|344
1650241800000|2022-04-18 00:30:00|329.39|326.49|328.87|325.97|329.39|326.49|328.81|325.91|399
1650242100000|2022-04-18 00:35:00|328.84|325.94|328.52|325.62|328.88|325.98|328.09|325.19|489
1650242400000|2022-04-18 00:40:00|328.51|325.61|328.58|325.68|328.78|325.88|328.23|325.33|366
1650242700000|2022-04-18 00:45:00|328.59|325.69|328.39|325.49|328.72|325.82|328.36|325.46|374
1650243000000|2022-04-18 00:50:00|328.4|325.5|328.9|326|328.98|326.08|328.1|325.2|465
1650243300000|2022-04-18 00:55:00|328.89|325.99|328.69|325.79|328.96|326.06|328.65|325.75|301
1650243600000|2022-04-18 01:00:00|328.65|325.75|328.5|325.6|328.66|325.76|328.34|325.44|354
1650243900000|2022-04-18 01:05:00|328.49|325.59|328.47|325.57|328.53|325.63|328.22|325.32|331
1650244200000|2022-04-18 01:10:00|328.46|325.56|328.34|325.44|328.5|325.6|328.14|325.24|343
1650244500000|2022-04-18 01:15:00|328.31|325.41|328.06|325.16|328.31|325.41|327.99|325.09|345
1650244800000|2022-04-18 01:20:00|328.07|325.17|328.22|325.32|328.27|325.37|327.99|325.09|326
1650245100000|2022-04-18 01:25:00|328.21|325.31|328.43|325.53|328.5|325.6|328.09|325.19|313
1650245400000|2022-04-18 01:30:00|328.42|325.52|328.29|325.39|328.62|325.72|328.08|325.18|306
1650245700000|2022-04-18 01:35:00|328.27|325.37|328.39|325.49|328.51|325.61|328.15|325.25|240
1650246000000|2022-04-18 01:40:00|328.38|325.48|328.2|325.3|328.62|325.72|328.11|325.21|284
1650246300000|2022-04-18 01:45:00|328.21|325.31|328.12|325.22|328.33|325.43|327.86|324.96|277
1650246600000|2022-04-18 01:50:00|328.11|325.21|328.38|325.48|328.52|325.62|328.06|325.16|251
1650246900000|2022-04-18 01:55:00|328.37|325.47|328.38|325.48|328.5|325.6|328.29|325.39|258
1650247200000|2022-04-18 02:00:00|328.37|325.47|328.41|325.51|328.53|325.63|328.17|325.27|321
1650247500000|2022-04-18 02:05:00|328.38|325.48|328.59|325.69|328.73|325.83|328.36|325.46|257
1650247800000|2022-04-18 02:10:00|328.6|325.7|328.57|325.67|328.76|325.86|328.54|325.64|258
1650248100000|2022-04-18 02:15:00|328.52|325.62|328.14|325.24|328.56|325.66|328|325.1|374
1650248400000|2022-04-18 02:20:00|328.13|325.23|327.96|325.06|328.22|325.32|327.94|325.04|293
1650248700000|2022-04-18 02:25:00|327.97|325.07|328.26|325.36|328.28|325.38|327.82|324.92|216
1650249000000|2022-04-18 02:30:00|328.25|325.35|328.47|325.57|328.57|325.67|328.23|325.33|231
1650249300000|2022-04-18 02:35:00|328.45|325.55|328.32|325.42|328.56|325.66|328.3|325.4|186
1650249600000|2022-04-18 02:40:00|328.31|325.41|328.33|325.43|328.43|325.53|328.2|325.3|274
1650249900000|2022-04-18 02:45:00|328.32|325.42|328.14|325.24|328.4|325.5|328.13|325.23|284
1650250200000|2022-04-18 02:50:00|328.15|325.25|328.4|325.5|328.42|325.52|328.04|325.14|156
1650250500000|2022-04-18 02:55:00|328.39|325.49|328.28|325.38|328.47|325.57|328.11|325.21|232
1650250800000|2022-04-18 03:00:00|328.32|325.42|328.62|325.72|328.64|325.74|328.32|325.42|225
1650251100000|2022-04-18 03:05:00|328.59|325.69|328.5|325.6|328.74|325.84|328.41|325.51|271
1650251400000|2022-04-18 03:10:00|328.52|325.62|328.37|325.47|328.54|325.64|328.35|325.45|255
1650251700000|2022-04-18 03:15:00|328.38|325.48|328.19|325.29|328.59|325.69|328.13|325.23|368
1650252000000|2022-04-18 03:20:00|328.2|325.3|328.11|325.21|328.24|325.34|327.96|325.06|241
1650252300000|2022-04-18 03:25:00|328.12|325.22|328.3|325.4|328.31|325.41|328.08|325.18|207
1650252600000|2022-04-18 03:30:00|328.29|325.39|328.11|325.21|328.49|325.59|328.02|325.12|250
1650252900000|2022-04-18 03:35:00|328.09|325.19|328.41|325.51|328.52|325.62|327.82|324.92|259
1650253200000|2022-04-18 03:40:00|328.42|325.52|328.43|325.53|328.56|325.66|328.36|325.46|242
1650253500000|2022-04-18 03:45:00|328.44|325.54|328.46|325.56|328.62|325.72|328.3|325.4|238
1650253800000|2022-04-18 03:50:00|328.47|325.57|328.38|325.48|328.47|325.57|328.29|325.39|181
1650254100000|2022-04-18 03:55:00|328.36|325.46|328.3|325.4|328.47|325.57|328.17|325.27|177
1650254400000|2022-04-18 04:00:00|328.32|325.42|328.12|325.22|328.56|325.66|327.97|325.07|385
1650254700000|2022-04-18 04:05:00|328.14|325.24|328.02|325.12|328.36|325.46|327.91|325.01|307
1650255000000|2022-04-18 04:10:00|328.03|325.13|326.69|323.79|328.03|325.13|326.35|323.45|375
1650255300000|2022-04-18 04:15:00|326.6|323.7|322.23|319.33|326.64|323.74|322.15|319.25|736
1650255600000|2022-04-18 04:20:00|322.29|319.39|321.94|319.04|323.73|320.83|320.96|318.06|986
1650255900000|2022-04-18 04:25:00|321.99|319.09|321.94|319.04|322.36|319.46|320.53|317.63|911
1650256200000|2022-04-18 04:30:00|321.91|319.01|322.11|319.21|322.74|319.84|321.73|318.83|747
1650256500000|2022-04-18 04:35:00|322.07|319.17|321.31|318.41|322.07|319.17|321.15|318.25|511
1650256800000|2022-04-18 04:40:00|321.32|318.42|320.73|317.83|321.61|318.71|320.14|317.24|610
1650257100000|2022-04-18 04:45:00|320.74|317.84|320.76|317.86|320.88|317.98|320.3|317.4|542
1650257400000|2022-04-18 04:50:00|320.77|317.87|320.7|317.8|321.08|318.18|320.43|317.53|538
1650257700000|2022-04-18 04:55:00|320.67|317.77|320.48|317.58|320.77|317.87|320.11|317.21|570
1650258000000|2022-04-18 05:00:00|320.49|317.59|320.63|317.73|321.2|318.3|320.13|317.23|608
1650258300000|2022-04-18 05:05:00|320.6|317.7|320.64|317.74|321.1|318.2|319.69|316.79|766
1650258600000|2022-04-18 05:10:00|320.65|317.75|321.37|318.47|321.38|318.48|320.65|317.75|418
1650258900000|2022-04-18 05:15:00|321.38|318.48|322.31|319.41|322.35|319.45|321.38|318.48|410
1650259200000|2022-04-18 05:20:00|322.3|319.4|321.41|318.51|322.31|319.41|321.38|318.48|403
1650259500000|2022-04-18 05:25:00|321.43|318.53|320.88|317.98|321.68|318.78|320.84|317.94|443
1650259800000|2022-04-18 05:30:00|320.87|317.97|319.92|317.02|321.01|318.11|319.83|316.93|540
1650260100000|2022-04-18 05:35:00|319.93|317.03|320.04|317.14|320.3|317.4|319.91|317.01|434
1650260400000|2022-04-18 05:40:00|320.05|317.15|319.94|317.04|320.33|317.43|319.86|316.96|364
1650260700000|2022-04-18 05:45:00|319.95|317.05|320.04|317.14|320.22|317.32|319.94|317.04|344
1650261000000|2022-04-18 05:50:00|320.05|317.15|320.11|317.21|320.62|317.72|320|317.1|463
1650261300000|2022-04-18 05:55:00|320.12|317.22|320.31|317.41|320.39|317.49|320.08|317.18|341
1650261600000|2022-04-18 06:00:00|320.3|317.4|320.18|317.28|320.32|317.42|320.05|317.15|286
1650261900000|2022-04-18 06:05:00|320.16|317.26|320.49|317.59|320.51|317.61|320.12|317.22|335
1650262200000|2022-04-18 06:10:00|320.5|317.6|320.12|317.22|320.55|317.65|319.95|317.05|291
1650262500000|2022-04-18 06:15:00|320.11|317.21|320.23|317.33|320.25|317.35|320.09|317.19|236
1650262800000|2022-04-18 06:20:00|320.21|317.31|320.12|317.22|320.31|317.41|320.12|317.22|264
1650263100000|2022-04-18 06:25:00|320.13|317.23|320.25|317.35|320.25|317.35|320.03|317.13|240
1650263400000|2022-04-18 06:30:00|320.24|317.34|320.02|317.12|320.27|317.37|319.81|316.91|286
1650263700000|2022-04-18 06:35:00|320.03|317.13|320.46|317.56|320.51|317.61|319.92|317.02|266
1650264000000|2022-04-18 06:40:00|320.45|317.55|320.37|317.47|320.68|317.78|320.14|317.24|358
1650264300000|2022-04-18 06:45:00|320.36|317.46|320.11|317.21|320.51|317.61|320.07|317.17|280
1650264600000|2022-04-18 06:50:00|320.12|317.22|320.06|317.16|320.37|317.47|320.01|317.11|301
1650264900000|2022-04-18 06:55:00|320.07|317.17|319.93|317.03|320.1|317.2|319.86|316.96|271
1650265200000|2022-04-18 07:00:00|319.94|317.04|319.88|316.98|320.38|317.48|319.83|316.93|335
1650265500000|2022-04-18 07:05:00|319.89|316.99|319.82|316.92|320|317.1|319.63|316.73|348
1650265800000|2022-04-18 07:10:00|319.81|316.91|320.05|317.15|320.09|317.19|319.77|316.87|278
1650266100000|2022-04-18 07:15:00|320.04|317.14|320.11|317.21|320.23|317.33|319.96|317.06|316
1650266400000|2022-04-18 07:20:00|320.12|317.22|319.26|316.36|320.12|317.22|318.96|316.06|501
1650266700000|2022-04-18 07:25:00|319.25|316.35|319.13|316.23|319.42|316.52|318.94|316.04|324
1650267000000|2022-04-18 07:30:00|319.12|316.22|319.49|316.59|319.61|316.71|318.86|315.96|424
1650267300000|2022-04-18 07:35:00|319.5|316.6|319.22|316.32|319.54|316.64|318.95|316.05|305
1650267600000|2022-04-18 07:40:00|319.23|316.33|319.19|316.29|319.25|316.35|318.85|315.95|339
1650267900000|2022-04-18 07:45:00|319.17|316.27|318.2|315.3|319.18|316.28|317.98|315.08|419
1650268200000|2022-04-18 07:50:00|318.19|315.29|318.53|315.63|318.69|315.79|318.05|315.15|637
1650268500000|2022-04-18 07:55:00|318.52|315.62|318.47|315.57|318.76|315.86|318.27|315.37|360
1650268800000|2022-04-18 08:00:00|318.48|315.58|318.04|315.14|318.58|315.68|317.91|315.01|563
1650269100000|2022-04-18 08:05:00|318.05|315.15|317.99|315.09|318.19|315.29|317.92|315.02|359
1650269400000|2022-04-18 08:10:00|318|315.1|317.72|314.82|318.14|315.24|317.7|314.8|336
1650269700000|2022-04-18 08:15:00|317.73|314.83|317.23|314.33|317.8|314.9|316.82|313.92|432
1650270000000|2022-04-18 08:20:00|317.22|314.32|317.45|314.55|317.64|314.74|317.22|314.32|424
1650270300000|2022-04-18 08:25:00|317.46|314.56|317.89|314.99|318.13|315.23|317.35|314.45|472
1650270600000|2022-04-18 08:30:00|317.91|315.01|317.16|314.26|317.92|315.02|317.14|314.24|360
1650270900000|2022-04-18 08:35:00|317.17|314.27|317.05|314.15|317.26|314.36|316.93|314.03|307
1650271200000|2022-04-18 08:40:00|317.06|314.16|317.35|314.45|317.35|314.45|316.9|314|317
1650271500000|2022-04-18 08:45:00|317.34|314.44|316.93|314.03|317.35|314.45|316.9|314|250
1650271800000|2022-04-18 08:50:00|316.94|314.04|316.52|313.62|317.02|314.12|316.5|313.6|427
1650272100000|2022-04-18 08:55:00|316.53|313.63|316.26|313.36|316.6|313.7|316.14|313.24|321
1650272400000|2022-04-18 09:00:00|316.24|313.34|316.97|314.07|317.19|314.29|315.96|313.06|462
1650272700000|2022-04-18 09:05:00|316.96|314.06|317.41|314.51|317.47|314.57|316.9|314|322
1650273000000|2022-04-18 09:10:00|317.4|314.5|316.17|313.27|317.42|314.52|316.14|313.24|370
1650273300000|2022-04-18 09:15:00|316.18|313.28|315.93|313.03|316.19|313.29|315.72|312.82|283
1650273600000|2022-04-18 09:20:00|315.92|313.02|314.9|312|316.21|313.31|314.67|311.77|422
1650273900000|2022-04-18 09:25:00|314.89|311.99|315.03|312.13|315.13|312.23|314.77|311.87|274
1650274200000|2022-04-18 09:30:00|315.02|312.12|315.12|312.22|316.37|313.47|314.98|312.08|584
1650274500000|2022-04-18 09:35:00|315.14|312.24|314.72|311.82|315.6|312.7|314.52|311.62|385
1650274800000|2022-04-18 09:40:00|314.75|311.85|314.51|311.61|314.86|311.96|314.4|311.5|426
1650275100000|2022-04-18 09:45:00|314.52|311.62|314.8|311.9|315.05|312.15|314.52|311.62|365
1650275400000|2022-04-18 09:50:00|314.79|311.89|314.96|312.06|315.12|312.22|314.64|311.74|340
1650275700000|2022-04-18 09:55:00|314.97|312.07|315.12|312.22|315.26|312.36|314.71|311.81|379
1650276000000|2022-04-18 10:00:00|315.11|312.21|315.38|312.48|315.38|312.48|314.92|312.02|364
1650276300000|2022-04-18 10:05:00|315.37|312.47|315.97|313.07|316.35|313.45|315.15|312.25|373
1650276600000|2022-04-18 10:10:00|315.99|313.09|316.49|313.59|316.49|313.59|315.9|313|348
1650276900000|2022-04-18 10:15:00|316.5|313.6|316.17|313.27|316.72|313.82|316.17|313.27|354
1650277200000|2022-04-18 10:20:00|316.18|313.28|316.44|313.54|316.52|313.62|315.81|312.91|378
1650277500000|2022-04-18 10:25:00|316.43|313.53|316.57|313.67|316.75|313.85|316.24|313.34|375
1650277800000|2022-04-18 10:30:00|316.58|313.68|317.17|314.27|317.59|314.69|316.53|313.63|486
1650278100000|2022-04-18 10:35:00|317.23|314.33|316.96|314.06|317.27|314.37|316.88|313.98|344
1650278400000|2022-04-18 10:40:00|316.95|314.05|316.5|313.6|316.96|314.06|316.33|313.43|331
1650278700000|2022-04-18 10:45:00|316.51|313.61|316.59|313.69|316.78|313.88|316.42|313.52|300
1650279000000|2022-04-18 10:50:00|316.58|313.68|316.55|313.65|316.76|313.86|316.52|313.62|385
1650279300000|2022-04-18 10:55:00|316.54|313.64|316|313.1|316.56|313.66|315.84|312.94|412
1650279600000|2022-04-18 11:00:00|315.98|313.08|316.2|313.3|316.23|313.33|315.98|313.08|344
1650279900000|2022-04-18 11:05:00|316.18|313.28|316.8|313.9|317.11|314.21|316.09|313.19|322
1650280200000|2022-04-18 11:10:00|316.79|313.89|317.14|314.24|317.32|314.42|316.48|313.58|427
1650280500000|2022-04-18 11:15:00|317.15|314.25|317.46|314.56|317.55|314.65|317.04|314.14|436
1650280800000|2022-04-18 11:20:00|317.44|314.54|316.93|314.03|317.45|314.55|316.76|313.86|326
1650281100000|2022-04-18 11:25:00|316.92|314.02|316.93|314.03|316.99|314.09|316.86|313.96|243
1650281400000|2022-04-18 11:30:00|316.94|314.04|317.15|314.25|317.25|314.35|316.86|313.96|241
1650281700000|2022-04-18 11:35:00|317.16|314.26|317.17|314.27|317.23|314.33|316.9|314|281
1650282000000|2022-04-18 11:40:00|317.18|314.28|318.03|315.13|318.05|315.15|316.86|313.96|316
1650282300000|2022-04-18 11:45:00|317.96|315.06|317.47|314.57|318.01|315.11|317.35|314.45|342
1650282600000|2022-04-18 11:50:00|317.38|314.48|316.54|313.64|317.6|314.7|316.43|313.53|402
1650282900000|2022-04-18 11:55:00|316.55|313.65|316.85|313.95|316.85|313.95|316.38|313.48|320
1650283200000|2022-04-18 12:00:00|316.84|313.94|316.92|314.02|317.25|314.35|316.58|313.68|456
1650283500000|2022-04-18 12:05:00|316.91|314.01|316.71|313.81|316.96|314.06|316.52|313.62|397
1650283800000|2022-04-18 12:10:00|316.7|313.8|316.8|313.9|316.84|313.94|316.38|313.48|384
1650284100000|2022-04-18 12:15:00|316.81|313.91|318.17|315.27|318.34|315.44|316.62|313.72|611
1650284400000|2022-04-18 12:20:00|318.19|315.29|318.89|315.99|319.07|316.17|317.95|315.05|554
1650284700000|2022-04-18 12:25:00|318.9|316|319.29|316.39|319.32|316.42|318.62|315.72|466
1650285000000|2022-04-18 12:30:00|319.22|316.32|319.27|316.37|319.34|316.44|318.77|315.87|508
1650285300000|2022-04-18 12:35:00|319.28|316.38|319.49|316.59|320.37|317.47|319.24|316.34|666
1650285600000|2022-04-18 12:40:00|319.5|316.6|319.68|316.78|319.84|316.94|319.46|316.56|377
1650285900000|2022-04-18 12:45:00|319.67|316.77|319.66|316.76|319.78|316.88|319.04|316.14|492
1650286200000|2022-04-18 12:50:00|319.67|316.77|320.16|317.26|320.32|317.42|319.66|316.76|643
1650286500000|2022-04-18 12:55:00|320.15|317.25|320.19|317.29|320.68|317.78|320.04|317.14|652
1650286800000|2022-04-18 13:00:00|320.18|317.28|320.53|317.63|320.83|317.93|319.6|316.7|638
1650287100000|2022-04-18 13:05:00|320.54|317.64|319.78|316.88|320.56|317.66|319.57|316.67|564
1650287400000|2022-04-18 13:10:00|319.77|316.87|319.9|317|320.04|317.14|319.7|316.8|407
1650287700000|2022-04-18 13:15:00|319.91|317.01|319.68|316.78|319.97|317.07|319.49|316.59|408
1650288000000|2022-04-18 13:20:00|319.7|316.8|320.35|317.45|320.48|317.58|319.67|316.77|335
1650288300000|2022-04-18 13:25:00|320.32|317.42|320.02|317.12|320.32|317.42|319.79|316.89|462
1650288600000|2022-04-18 13:30:00|320.03|317.13|321.3|318.4|322.15|319.25|320.03|317.13|787
1650288900000|2022-04-18 13:35:00|321.31|318.41|321.05|318.15|322.28|319.38|320.8|317.9|734
1650289200000|2022-04-18 13:40:00|321|318.1|320.47|317.57|321|318.1|320.25|317.35|746
1650289500000|2022-04-18 13:45:00|320.5|317.6|319.95|317.05|320.59|317.69|319.85|316.95|662
1650289800000|2022-04-18 13:50:00|319.94|317.04|319.97|317.07|320.54|317.64|319.49|316.59|732
1650290100000|2022-04-18 13:55:00|319.98|317.08|319.84|316.94|319.98|317.08|319.52|316.62|498
1650290400000|2022-04-18 14:00:00|319.81|316.91|320.28|317.38|320.46|317.56|319.49|316.59|533
1650290700000|2022-04-18 14:05:00|320.29|317.39|320.2|317.3|320.66|317.76|320.18|317.28|428
1650291000000|2022-04-18 14:10:00|320.21|317.31|321.48|318.58|321.62|318.72|319.97|317.07|474
1650291300000|2022-04-18 14:15:00|321.47|318.57|322|319.1|322.22|319.32|321.34|318.44|524
1650291600000|2022-04-18 14:20:00|322.01|319.11|322.88|319.98|322.94|320.04|321.74|318.84|368
1650291900000|2022-04-18 14:25:00|322.86|319.96|322.93|320.03|323.44|320.54|322.29|319.39|607
1650292200000|2022-04-18 14:30:00|322.94|320.04|322.85|319.95|323.18|320.28|322.79|319.89|499
1650292500000|2022-04-18 14:35:00|322.86|319.96|322.62|319.72|322.86|319.96|322.48|319.58|447
1650292800000|2022-04-18 14:40:00|322.61|319.71|323.34|320.44|323.34|320.44|322.56|319.66|411
1650293100000|2022-04-18 14:45:00|323.35|320.45|323.12|320.22|323.5|320.6|322.91|320.01|358
1650293400000|2022-04-18 14:50:00|323.07|320.17|322.96|320.06|323.23|320.33|322.88|319.98|359
1650293700000|2022-04-18 14:55:00|322.97|320.07|323.07|320.17|323.07|320.17|322.69|319.79|300
1650294000000|2022-04-18 15:00:00|323.06|320.16|323.07|320.17|323.26|320.36|322.81|319.91|343
1650294300000|2022-04-18 15:05:00|323.06|320.16|323.29|320.39|323.48|320.58|323.04|320.14|329
1650294600000|2022-04-18 15:10:00|323.28|320.38|323.17|320.27|323.34|320.44|322.93|320.03|369
1650294900000|2022-04-18 15:15:00|323.16|320.26|321.58|318.68|323.16|320.26|321.39|318.49|507
1650295200000|2022-04-18 15:20:00|321.56|318.66|320.25|317.35|321.6|318.7|320.23|317.33|477
1650295500000|2022-04-18 15:25:00|320.24|317.34|320.64|317.74|320.77|317.87|319.98|317.08|530
1650295800000|2022-04-18 15:30:00|320.65|317.75|320.63|317.73|321.07|318.17|320.62|317.72|453
1650296100000|2022-04-18 15:35:00|320.65|317.75|320.36|317.46|320.77|317.87|320.36|317.46|246
1650296400000|2022-04-18 15:40:00|320.4|317.5|320.16|317.26|320.4|317.5|320.03|317.13|443
1650296700000|2022-04-18 15:45:00|320.15|317.25|320.06|317.16|320.53|317.63|319.97|317.07|414
1650297000000|2022-04-18 15:50:00|320.07|317.17|320.54|317.64|320.71|317.81|319.95|317.05|414
1650297300000|2022-04-18 15:55:00|320.53|317.63|320.9|318|321.31|318.41|320.49|317.59|375
1650297600000|2022-04-18 16:00:00|320.95|318.05|320.96|318.06|321.22|318.32|320.82|317.92|496
1650297900000|2022-04-18 16:05:00|320.97|318.07|320.69|317.79|321.09|318.19|320.67|317.77|383
1650298200000|2022-04-18 16:10:00|320.68|317.78|319.35|316.45|320.86|317.96|319.09|316.19|615
1650298500000|2022-04-18 16:15:00|319.31|316.41|319.86|316.96|320.05|317.15|319.21|316.31|534
1650298800000|2022-04-18 16:20:00|319.84|316.94|321.31|318.41|321.4|318.5|319.8|316.9|576
1650299100000|2022-04-18 16:25:00|321.32|318.42|321.38|318.48|321.43|318.53|321.01|318.11|342
1650299400000|2022-04-18 16:30:00|321.37|318.47|321.56|318.66|321.7|318.8|321.23|318.33|367
1650299700000|2022-04-18 16:35:00|321.57|318.67|322.84|319.94|323.25|320.35|321.55|318.65|513
1650300000000|2022-04-18 16:40:00|322.9|320|323.92|321.02|324.01|321.11|322.88|319.98|420
1650300300000|2022-04-18 16:45:00|323.91|321.01|324.66|321.76|325.33|322.43|323.91|321.01|641
1650300600000|2022-04-18 16:50:00|324.67|321.77|324.34|321.44|324.77|321.87|323.88|320.98|504
1650300900000|2022-04-18 16:55:00|324.35|321.45|323.78|320.88|324.89|321.99|323.77|320.87|427
1650301200000|2022-04-18 17:00:00|323.79|320.89|324.42|321.52|324.55|321.65|323.77|320.87|461
1650301500000|2022-04-18 17:05:00|324.44|321.54|326.23|323.33|326.54|323.64|324.39|321.49|564
1650301800000|2022-04-18 17:10:00|326.22|323.32|329.52|326.62|329.77|326.87|325.69|322.79|881
1650302100000|2022-04-18 17:15:00|329.58|326.68|330.16|327.26|332.87|329.97|329.36|326.46|734
1650302400000|2022-04-18 17:20:00|330.17|327.27|330.04|327.14|330.77|327.87|329.58|326.68|763
1650302700000|2022-04-18 17:25:00|330.05|327.15|331.83|328.93|332.12|329.22|329.12|326.22|723
1650303000000|2022-04-18 17:30:00|331.77|328.87|333.11|330.21|333.14|330.24|331.61|328.71|754
1650303300000|2022-04-18 17:35:00|333.12|330.22|333.08|330.18|333.85|330.95|332.99|330.09|632
1650303600000|2022-04-18 17:40:00|333.07|330.17|333.34|330.44|333.38|330.48|333.07|330.17|525
1650303900000|2022-04-18 17:45:00|333.32|330.42|333.65|330.75|333.86|330.96|333.08|330.18|534
1650304200000|2022-04-18 17:50:00|333.66|330.76|333.87|330.97|333.94|331.04|333.62|330.72|421
1650304500000|2022-04-18 17:55:00|333.88|330.98|334.14|331.24|334.84|331.94|333.87|330.97|806
1650304800000|2022-04-18 18:00:00|334.12|331.22|335.39|332.49|335.51|332.61|334.12|331.22|647
1650305100000|2022-04-18 18:05:00|335.36|332.46|335.23|332.33|335.89|332.99|334.92|332.02|610
1650305400000|2022-04-18 18:10:00|335.29|332.39|335.14|332.24|335.83|332.93|334.61|331.71|767
1650305700000|2022-04-18 18:15:00|335.13|332.23|339.29|336.39|339.79|336.89|335.12|332.22|915
1650306000000|2022-04-18 18:20:00|339.27|336.37|338.88|335.98|339.27|336.37|337.64|334.74|735
1650306300000|2022-04-18 18:25:00|338.91|336.01|339.4|336.5|339.83|336.93|338.09|335.19|769
1650306600000|2022-04-18 18:30:00|339.42|336.52|340.94|338.04|340.98|338.08|338.28|335.38|796
1650306900000|2022-04-18 18:35:00|340.93|338.03|339.72|336.82|340.94|338.04|339.69|336.79|674
1650307200000|2022-04-18 18:40:00|339.73|336.83|340.31|337.41|340.31|337.41|339.63|336.73|572
1650307500000|2022-04-18 18:45:00|340.32|337.42|340.68|337.78|340.82|337.92|339.78|336.88|634
1650307800000|2022-04-18 18:50:00|340.66|337.76|340.46|337.56|341.01|338.11|340.08|337.18|526
1650308100000|2022-04-18 18:55:00|340.45|337.55|340.96|338.06|341.01|338.11|340.29|337.39|517
1650308400000|2022-04-18 19:00:00|340.95|338.05|340.46|337.56|342.2|339.3|340.4|337.5|641
1650308700000|2022-04-18 19:05:00|340.48|337.58|340.41|337.51|341.15|338.25|340.14|337.24|573
1650309000000|2022-04-18 19:10:00|340.43|337.53|340.11|337.21|340.78|337.88|339.73|336.83|542
1650309300000|2022-04-18 19:15:00|340.12|337.22|340.43|337.53|340.52|337.62|339.86|336.96|481
1650309600000|2022-04-18 19:20:00|340.41|337.51|341|338.1|341.19|338.29|340.24|337.34|556
1650309900000|2022-04-18 19:25:00|341.01|338.11|341.72|338.82|341.84|338.94|340.54|337.64|547
1650310200000|2022-04-18 19:30:00|341.7|338.8|341.04|338.14|341.7|338.8|340.96|338.06|514
1650310500000|2022-04-18 19:35:00|341.03|338.13|339.68|336.78|341.06|338.16|339.44|336.54|500
1650310800000|2022-04-18 19:40:00|339.69|336.79|339.92|337.02|339.94|337.04|339.61|336.71|457
1650311100000|2022-04-18 19:45:00|339.89|336.99|338.96|336.06|339.93|337.03|338.87|335.97|482
1650311400000|2022-04-18 19:50:00|338.95|336.05|338.41|335.51|339.01|336.11|337.96|335.06|627
1650311700000|2022-04-18 19:55:00|338.39|335.49|338.96|336.06|339.38|336.48|338.36|335.46|612
1650312000000|2022-04-18 20:00:00|338.95|336.05|338.75|335.85|339.72|336.82|338.69|335.79|557
1650312300000|2022-04-18 20:05:00|338.73|335.83|339.05|336.15|339.69|336.79|338.46|335.56|577
1650312600000|2022-04-18 20:10:00|339.06|336.16|339.13|336.23|339.33|336.43|338.55|335.65|472
1650312900000|2022-04-18 20:15:00|339.21|336.31|338.82|335.92|339.29|336.39|338.04|335.14|478
1650313200000|2022-04-18 20:20:00|338.83|335.93|338.07|335.17|339.26|336.36|338.07|335.17|307
1650313500000|2022-04-18 20:25:00|338.08|335.18|338.71|335.81|339.17|336.27|338.08|335.18|468
1650313800000|2022-04-18 20:30:00|338.72|335.82|338.59|335.69|338.97|336.07|338.59|335.69|314
1650314100000|2022-04-18 20:35:00|338.58|335.68|338.56|335.66|339.01|336.11|338.47|335.57|315
1650314400000|2022-04-18 20:40:00|338.59|335.69|338.55|335.65|338.83|335.93|338.46|335.56|334
1650314700000|2022-04-18 20:45:00|338.54|335.64|338.7|335.8|339.09|336.19|338.39|335.49|386
1650315000000|2022-04-18 20:50:00|338.71|335.81|338.35|335.45|338.72|335.82|338.1|335.2|332
1650315300000|2022-04-18 20:55:00|338.41|335.51|338.37|335.47|338.49|335.59|338.16|335.26|160
1650315600000|2022-04-18 21:00:00|338.36|335.46|338.86|335.96|338.98|336.08|338.36|335.46|197
1650315900000|2022-04-18 21:05:00|338.84|335.94|338.95|336.05|339.16|336.26|338.79|335.89|242
1650316200000|2022-04-18 21:10:00|338.93|336.03|339.11|336.21|339.39|336.49|338.87|335.97|302
1650316500000|2022-04-18 21:15:00|339.12|336.22|339.72|336.82|339.85|336.95|339.06|336.16|244
1650316800000|2022-04-18 21:20:00|339.67|336.77|340.49|337.59|340.49|337.59|339.64|336.74|572
1650317100000|2022-04-18 21:25:00|340.51|337.61|340.69|337.79|341.15|338.25|340.44|337.54|359
1650317400000|2022-04-18 21:30:00|340.7|337.8|341.44|338.54|341.46|338.56|340.62|337.72|376
1650317700000|2022-04-18 21:35:00|341.45|338.55|341.7|338.8|341.72|338.82|341.41|338.51|184
1650318000000|2022-04-18 21:40:00|341.69|338.79|340.65|337.75|341.7|338.8|340.65|337.75|329
1650318300000|2022-04-18 21:45:00|340.68|337.78|340.82|337.92|341.08|338.18|340.41|337.51|326
1650318600000|2022-04-18 21:50:00|340.75|337.85|341.55|338.65|342.01|339.11|340.75|337.85|379
1650318900000|2022-04-18 21:55:00|341.56|338.66|341.17|338.27|341.81|338.91|341.17|338.27|237
1650319200000|2022-04-18 22:00:00|341.18|338.28|341.54|338.64|341.61|338.71|341.15|338.25|305
1650319500000|2022-04-18 22:05:00|341.53|338.63|341.47|338.57|341.68|338.78|341.18|338.28|406
1650319800000|2022-04-18 22:10:00|341.46|338.56|340.29|337.39|341.64|338.74|340.24|337.34|530
1650320100000|2022-04-18 22:15:00|340.3|337.4|340.02|337.12|340.3|337.4|339.79|336.89|398
1650320400000|2022-04-18 22:20:00|340.01|337.11|340.26|337.36|340.3|337.4|339.54|336.64|533
1650320700000|2022-04-18 22:25:00|340.25|337.35|339.73|336.83|340.41|337.51|339.57|336.67|450
1650321000000|2022-04-18 22:30:00|339.71|336.81|339.48|336.58|339.83|336.93|339.17|336.27|471
1650321300000|2022-04-18 22:35:00|339.49|336.59|339.35|336.45|339.68|336.78|339.33|336.43|344
1650321600000|2022-04-18 22:40:00|339.34|336.44|339.1|336.2|339.45|336.55|339.01|336.11|276
1650321900000|2022-04-18 22:45:00|339.12|336.22|339.37|336.47|339.62|336.72|339.03|336.13|257
1650322200000|2022-04-18 22:50:00|339.36|336.46|340.02|337.12|340.18|337.28|339.33|336.43|567
1650322500000|2022-04-18 22:55:00|340.01|337.11|340.48|337.58|340.61|337.71|339.87|336.97|446
1650322800000|2022-04-18 23:00:00|340.51|337.61|341.72|338.82|341.81|338.91|340.51|337.61|551
1650323100000|2022-04-18 23:05:00|341.71|338.81|341.07|338.17|342.29|339.39|340.69|337.79|627
1650323400000|2022-04-18 23:10:00|341.08|338.18|340.87|337.97|341.31|338.41|340.85|337.95|385
1650323700000|2022-04-18 23:15:00|340.86|337.96|341.48|338.58|341.7|338.8|340.84|337.94|388
1650324000000|2022-04-18 23:20:00|341.49|338.59|342.25|339.35|342.44|339.54|341.44|338.54|459
1650324300000|2022-04-18 23:25:00|342.26|339.36|341.39|338.49|342.26|339.36|341.39|338.49|260
1650324600000|2022-04-18 23:30:00|341.36|338.46|341.36|338.46|341.64|338.74|341.27|338.37|270
1650324900000|2022-04-18 23:35:00|341.37|338.47|340.99|338.09|341.39|338.49|340.78|337.88|361
1650325200000|2022-04-18 23:40:00|341.01|338.11|341.2|338.3|341.29|338.39|340.96|338.06|421
1650325500000|2022-04-18 23:45:00|341.19|338.29|341.46|338.56|341.75|338.85|341.19|338.29|427
1650325800000|2022-04-18 23:50:00|341.45|338.55|341.7|338.8|342.08|339.18|341.38|338.48|513
1650326100000|2022-04-18 23:55:00|341.69|338.79|341.89|338.99|342.17|339.27|341.63|338.73|359
1650326400000|2022-04-19 00:00:00|341.88|338.98|342.35|339.45|343.18|340.28|341.87|338.97|670
1650326700000|2022-04-19 00:05:00|342.33|339.43|342.88|339.98|342.94|340.04|341.8|338.9|537
1650327000000|2022-04-19 00:10:00|342.87|339.97|344.36|341.46|344.37|341.47|342.38|339.48|572
1650327300000|2022-04-19 00:15:00|344.35|341.45|343.28|340.38|344.39|341.49|342.96|340.06|615
1650327600000|2022-04-19 00:20:00|343.27|340.37|343.05|340.15|343.59|340.69|343.01|340.11|449
1650327900000|2022-04-19 00:25:00|343.06|340.16|343.14|340.24|343.28|340.38|342.95|340.05|364
1650328200000|2022-04-19 00:30:00|343.13|340.23|343.89|340.99|344.36|341.46|342.96|340.06|671
1650328500000|2022-04-19 00:35:00|343.92|341.02|343.72|340.82|343.93|341.03|343.16|340.26|479
1650328800000|2022-04-19 00:40:00|343.74|340.84|342.9|340|343.76|340.86|342.53|339.63|459
1650329100000|2022-04-19 00:45:00|342.91|340.01|340.65|337.75|343.07|340.17|340.53|337.63|571
1650329400000|2022-04-19 00:50:00|340.66|337.76|340.91|338.01|341.33|338.43|340.65|337.75|439
1650329700000|2022-04-19 00:55:00|340.93|338.03|339.92|337.02|341.01|338.11|339.92|337.02|411
1650330000000|2022-04-19 01:00:00|339.97|337.07|340.23|337.33|340.36|337.46|339.88|336.98|424
1650330300000|2022-04-19 01:05:00|340.24|337.34|340.01|337.11|340.37|337.47|339.9|337|323
1650330600000|2022-04-19 01:10:00|340.02|337.12|339.38|336.48|340.12|337.22|339.25|336.35|426
1650330900000|2022-04-19 01:15:00|339.39|336.49|339.02|336.12|339.6|336.7|338.99|336.09|446
1650331200000|2022-04-19 01:20:00|339.01|336.11|338.58|335.68|339.02|336.12|338.17|335.27|450
1650331500000|2022-04-19 01:25:00|338.59|335.69|338.6|335.7|338.63|335.73|338.25|335.35|421
1650331800000|2022-04-19 01:30:00|338.61|335.71|338.27|335.37|338.68|335.78|338.25|335.35|329
1650332100000|2022-04-19 01:35:00|338.26|335.36|338.07|335.17|338.52|335.62|338.02|335.12|353
1650332400000|2022-04-19 01:40:00|338.09|335.19|338.31|335.41|338.34|335.44|337.97|335.07|298
1650332700000|2022-04-19 01:45:00|338.27|335.37|338.45|335.55|338.65|335.75|338.15|335.25|307
1650333000000|2022-04-19 01:50:00|338.44|335.54|337.95|335.05|338.53|335.63|337.93|335.03|312
1650333300000|2022-04-19 01:55:00|337.9|335|337.32|334.42|338.05|335.15|337.16|334.26|333
1650333600000|2022-04-19 02:00:00|337.31|334.41|337.97|335.07|338.11|335.21|337.31|334.41|361
1650333900000|2022-04-19 02:05:00|337.98|335.08|337.41|334.51|338.07|335.17|337.41|334.51|325
1650334200000|2022-04-19 02:10:00|337.42|334.52|337.1|334.2|337.5|334.6|337.07|334.17|348
1650334500000|2022-04-19 02:15:00|337.11|334.21|337.47|334.57|337.49|334.59|337.04|334.14|399
1650334800000|2022-04-19 02:20:00|337.52|334.62|337.66|334.76|337.88|334.98|337.44|334.54|361
1650335100000|2022-04-19 02:25:00|337.64|334.74|337.74|334.84|337.9|335|337.62|334.72|298
1650335400000|2022-04-19 02:30:00|337.73|334.83|337.27|334.37|337.74|334.84|337.19|334.29|354
1650335700000|2022-04-19 02:35:00|337.28|334.38|336.37|333.47|337.29|334.39|336.26|333.36|367
1650336000000|2022-04-19 02:40:00|336.39|333.49|336.12|333.22|336.89|333.99|335.93|333.03|443
1650336300000|2022-04-19 02:45:00|336.09|333.19|335.9|333|336.18|333.28|335.76|332.86|357
1650336600000|2022-04-19 02:50:00|335.89|332.99|335.77|332.87|336.06|333.16|335.74|332.84|219
1650336900000|2022-04-19 02:55:00|335.83|332.93|335.56|332.66|335.88|332.98|335.39|332.49|234
1650337200000|2022-04-19 03:00:00|335.51|332.61|336.07|333.17|336.16|333.26|335.46|332.56|409
1650337500000|2022-04-19 03:05:00|336.06|333.16|336.99|334.09|337.08|334.18|336.05|333.15|424
1650337800000|2022-04-19 03:10:00|337|334.1|336.85|333.95|337|334.1|336.77|333.87|223
1650338100000|2022-04-19 03:15:00|336.86|333.96|336.62|333.72|336.86|333.96|336.56|333.66|271
1650338400000|2022-04-19 03:20:00|336.59|333.69|336.72|333.82|336.92|334.02|336.58|333.68|263
1650338700000|2022-04-19 03:25:00|336.73|333.83|336.59|333.69|336.78|333.88|336.48|333.58|206
1650339000000|2022-04-19 03:30:00|336.58|333.68|336.53|333.63|336.89|333.99|336.51|333.61|212
1650339300000|2022-04-19 03:35:00|336.54|333.64|336.48|333.58|336.54|333.64|336.13|333.23|253
1650339600000|2022-04-19 03:40:00|336.49|333.59|336.59|333.69|336.72|333.82|336.45|333.55|246
1650339900000|2022-04-19 03:45:00|336.57|333.67|336.48|333.58|336.78|333.88|336.35|333.45|298
1650340200000|2022-04-19 03:50:00|336.46|333.56|336.08|333.18|336.55|333.65|336.06|333.16|297
1650340500000|2022-04-19 03:55:00|336.07|333.17|336.28|333.38|336.45|333.55|336.05|333.15|264
1650340800000|2022-04-19 04:00:00|336.26|333.36|336.09|333.19|336.49|333.59|335.99|333.09|409
1650341100000|2022-04-19 04:05:00|336.1|333.2|335.79|332.89|336.27|333.37|335.55|332.65|383
1650341400000|2022-04-19 04:10:00|335.8|332.9|335.95|333.05|336.03|333.13|335.71|332.81|318
1650341700000|2022-04-19 04:15:00|335.96|333.06|336.35|333.45|336.41|333.51|335.94|333.04|407
1650342000000|2022-04-19 04:20:00|336.34|333.44|336.27|333.37|336.42|333.52|336.14|333.24|277
1650342300000|2022-04-19 04:25:00|336.26|333.36|337.02|334.12|337.2|334.3|336.23|333.33|369
1650342600000|2022-04-19 04:30:00|337.03|334.13|337.37|334.47|337.44|334.54|337.02|334.12|338
1650342900000|2022-04-19 04:35:00|337.39|334.49|337.32|334.42|337.45|334.55|337.27|334.37|175
1650343200000|2022-04-19 04:40:00|337.3|334.4|337.36|334.46|337.42|334.52|337.27|334.37|256
1650343500000|2022-04-19 04:45:00|337.37|334.47|337.33|334.43|337.41|334.51|337.24|334.34|195
1650343800000|2022-04-19 04:50:00|337.32|334.42|337.79|334.89|338.12|335.22|337.29|334.39|457
1650344100000|2022-04-19 04:55:00|337.78|334.88|338.7|335.8|338.7|335.8|337.78|334.88|363
1650344400000|2022-04-19 05:00:00|338.68|335.78|338.54|335.64|339.09|336.19|338.53|335.63|400
1650344700000|2022-04-19 05:05:00|338.55|335.65|338.66|335.76|338.73|335.83|338.31|335.41|369
1650345000000|2022-04-19 05:10:00|338.64|335.74|338.89|335.99|339.01|336.11|338.61|335.71|249
1650345300000|2022-04-19 05:15:00|338.88|335.98|338.74|335.84|338.94|336.04|338.68|335.78|217
1650345600000|2022-04-19 05:20:00|338.78|335.88|337.5|334.6|338.79|335.89|337.29|334.39|357
1650345900000|2022-04-19 05:25:00|337.49|334.59|337.85|334.95|337.94|335.04|337.33|334.43|335
1650346200000|2022-04-19 05:30:00|337.84|334.94|337.92|335.02|337.98|335.08|337.54|334.64|349
1650346500000|2022-04-19 05:35:00|337.91|335.01|337.99|335.09|338.07|335.17|337.81|334.91|219
1650346800000|2022-04-19 05:40:00|338.03|335.13|337.99|335.09|338.12|335.22|337.72|334.82|281
1650347100000|2022-04-19 05:45:00|337.98|335.08|337.46|334.56|338.06|335.16|337.44|334.54|245
1650347400000|2022-04-19 05:50:00|337.45|334.55|337.69|334.79|337.8|334.9|337.03|334.13|378
1650347700000|2022-04-19 05:55:00|337.72|334.82|337.34|334.44|337.72|334.82|337.33|334.43|263
1650348000000|2022-04-19 06:00:00|337.35|334.45|337.55|334.65|337.84|334.94|337.33|334.43|347
1650348300000|2022-04-19 06:05:00|337.61|334.71|337.74|334.84|337.8|334.9|337.51|334.61|274
1650348600000|2022-04-19 06:10:00|337.73|334.83|338.13|335.23|338.17|335.27|337.68|334.78|349
1650348900000|2022-04-19 06:15:00|338.12|335.22|338.01|335.11|338.14|335.24|337.94|335.04|308
1650349200000|2022-04-19 06:20:00|338|335.1|338.14|335.24|338.23|335.33|337.93|335.03|236
1650349500000|2022-04-19 06:25:00|338.15|335.25|338.41|335.51|338.55|335.65|338.14|335.24|255
1650349800000|2022-04-19 06:30:00|338.42|335.52|338.54|335.64|338.71|335.81|338.15|335.25|324
1650350100000|2022-04-19 06:35:00|338.55|335.65|338.36|335.46|338.61|335.71|338.36|335.46|215
1650350400000|2022-04-19 06:40:00|338.37|335.47|337.81|334.91|338.45|335.55|337.61|334.71|465
1650350700000|2022-04-19 06:45:00|337.77|334.87|338.24|335.34|338.33|335.43|337.62|334.72|353
1650351000000|2022-04-19 06:50:00|338.26|335.36|338.02|335.12|338.52|335.62|337.91|335.01|508
1650351300000|2022-04-19 06:55:00|338.01|335.11|337.32|334.42|338.03|335.13|337.19|334.29|387
1650351600000|2022-04-19 07:00:00|337.28|334.38|337.53|334.63|337.56|334.66|337.14|334.24|332
1650351900000|2022-04-19 07:05:00|337.52|334.62|337.8|334.9|338.21|335.31|337.52|334.62|319
1650352200000|2022-04-19 07:10:00|337.78|334.88|336.38|333.48|337.79|334.89|336.38|333.48|418
1650352500000|2022-04-19 07:15:00|336.4|333.5|335.27|332.37|336.51|333.61|335.26|332.36|590
1650352800000|2022-04-19 07:20:00|335.25|332.35|335.03|332.13|335.25|332.35|334.13|331.23|473
1650353100000|2022-04-19 07:25:00|335.05|332.15|335.09|332.19|335.16|332.26|334.93|332.03|161
1650353400000|2022-04-19 07:30:00|335.16|332.26|335.25|332.35|335.6|332.7|334.97|332.07|436
1650353700000|2022-04-19 07:35:00|335.26|332.36|335.12|332.22|335.34|332.44|335.07|332.17|292
1650354000000|2022-04-19 07:40:00|335.13|332.23|334.74|331.84|335.13|332.23|334.58|331.68|327
1650354300000|2022-04-19 07:45:00|334.71|331.81|335.31|332.41|335.32|332.42|334.66|331.76|354
1650354600000|2022-04-19 07:50:00|335.3|332.4|334.97|332.07|335.35|332.45|334.78|331.88|353
1650354900000|2022-04-19 07:55:00|334.95|332.05|335.36|332.46|335.47|332.57|334.95|332.05|290
1650355200000|2022-04-19 08:00:00|335.39|332.49|335.52|332.62|335.81|332.91|335.2|332.3|424
1650355500000|2022-04-19 08:05:00|335.53|332.63|335.64|332.74|335.68|332.78|335.46|332.56|354
1650355800000|2022-04-19 08:10:00|335.66|332.76|336.97|334.07|337.26|334.36|335.53|332.63|457
1650356100000|2022-04-19 08:15:00|336.99|334.09|336.57|333.67|337.34|334.44|336.54|333.64|280
1650356400000|2022-04-19 08:20:00|336.54|333.64|337.58|334.68|337.63|334.73|336.33|333.43|446
1650356700000|2022-04-19 08:25:00|337.6|334.7|338.09|335.19|338.31|335.41|337.3|334.4|479
1650357000000|2022-04-19 08:30:00|338.11|335.21|338.17|335.27|338.61|335.71|338.05|335.15|440
1650357300000|2022-04-19 08:35:00|338.15|335.25|338.13|335.23|338.4|335.5|338.02|335.12|303
1650357600000|2022-04-19 08:40:00|338.16|335.26|337.79|334.89|338.16|335.26|337.63|334.73|355
1650357900000|2022-04-19 08:45:00|337.8|334.9|337.47|334.57|337.89|334.99|337.26|334.36|379
1650358200000|2022-04-19 08:50:00|337.46|334.56|336.58|333.68|337.47|334.57|336.32|333.42|437
1650358500000|2022-04-19 08:55:00|336.62|333.72|336.9|334|337.15|334.25|336.54|333.64|357
1650358800000|2022-04-19 09:00:00|336.79|333.89|337.2|334.3|337.23|334.33|336.77|333.87|313
1650359100000|2022-04-19 09:05:00|337.18|334.28|338|335.1|338.06|335.16|337.17|334.27|321
1650359400000|2022-04-19 09:10:00|337.99|335.09|335.62|332.72|338.05|335.15|335.62|332.72|415
1650359700000|2022-04-19 09:15:00|335.64|332.74|335.71|332.81|336.07|333.17|335.62|332.72|338
1650360000000|2022-04-19 09:20:00|335.7|332.8|335.65|332.75|335.8|332.9|335.5|332.6|274
1650360300000|2022-04-19 09:25:00|335.66|332.76|334.75|331.85|335.81|332.91|334.7|331.8|475
1650360600000|2022-04-19 09:30:00|334.81|331.91|335.86|332.96|335.93|333.03|334.76|331.86|486
1650360900000|2022-04-19 09:35:00|335.85|332.95|335.4|332.5|335.9|333|335.21|332.31|328
1650361200000|2022-04-19 09:40:00|335.39|332.49|335.37|332.47|335.46|332.56|335.19|332.29|318
1650361500000|2022-04-19 09:45:00|335.38|332.48|336.15|333.25|336.36|333.46|334.95|332.05|388
1650361800000|2022-04-19 09:50:00|336.03|333.13|335.07|332.17|336.15|333.25|335.07|332.17|331
1650362100000|2022-04-19 09:55:00|335.08|332.18|335.39|332.49|335.5|332.6|334.99|332.09|356
1650362400000|2022-04-19 10:00:00|335.4|332.5|335.71|332.81|336.3|333.4|335.33|332.43|419
1650362700000|2022-04-19 10:05:00|335.7|332.8|336.28|333.38|336.54|333.64|335.7|332.8|410
1650363000000|2022-04-19 10:10:00|336.21|333.31|336.56|333.66|336.69|333.79|336.21|333.31|453
1650363300000|2022-04-19 10:15:00|336.55|333.65|336.36|333.46|336.81|333.91|336.33|333.43|368
1650363600000|2022-04-19 10:20:00|336.33|333.43|336.12|333.22|336.38|333.48|335.81|332.91|341
1650363900000|2022-04-19 10:25:00|336.14|333.24|336.51|333.61|336.85|333.95|336.13|333.23|427
1650364200000|2022-04-19 10:30:00|336.52|333.62|336.19|333.29|336.9|334|336.18|333.28|388
1650364500000|2022-04-19 10:35:00|336.18|333.28|335.88|332.98|336.32|333.42|335.72|332.82|334
1650364800000|2022-04-19 10:40:00|335.86|332.96|335.88|332.98|335.97|333.07|335.63|332.73|417
1650365100000|2022-04-19 10:45:00|335.87|332.97|336.17|333.27|336.17|333.27|335.66|332.76|348
1650365400000|2022-04-19 10:50:00|336.15|333.25|336.84|333.94|337.25|334.35|336.15|333.25|341
1650365700000|2022-04-19 10:55:00|336.83|333.93|337.67|334.77|337.95|335.05|336.83|333.93|504
1650366000000|2022-04-19 11:00:00|337.66|334.76|337.43|334.53|337.87|334.97|337.29|334.39|405
1650366300000|2022-04-19 11:05:00|337.42|334.52|337.57|334.67|337.61|334.71|337.09|334.19|384
1650366600000|2022-04-19 11:10:00|337.58|334.68|337.97|335.07|337.97|335.07|337.34|334.44|362
1650366900000|2022-04-19 11:15:00|337.94|335.04|338.24|335.34|338.3|335.4|337.85|334.95|406
1650367200000|2022-04-19 11:20:00|338.27|335.37|338.74|335.84|338.76|335.86|338.16|335.26|404
1650367500000|2022-04-19 11:25:00|338.75|335.85|337.93|335.03|338.78|335.88|337.69|334.79|409
1650367800000|2022-04-19 11:30:00|337.94|335.04|337.67|334.77|337.96|335.06|337.47|334.57|325
1650368100000|2022-04-19 11:35:00|337.68|334.78|337.36|334.46|337.68|334.78|337.2|334.3|352
1650368400000|2022-04-19 11:40:00|337.35|334.45|336.96|334.06|337.37|334.47|336.77|333.87|251
1650368700000|2022-04-19 11:45:00|336.97|334.07|337.06|334.16|337.13|334.23|336.88|333.98|279
1650369000000|2022-04-19 11:50:00|337.07|334.17|336.51|333.61|338.31|335.41|336.5|333.6|693
1650369300000|2022-04-19 11:55:00|336.52|333.62|335.44|332.54|336.63|333.73|335.42|332.52|616
1650369600000|2022-04-19 12:00:00|335.45|332.55|335.46|332.56|335.76|332.86|335.03|332.13|528
1650369900000|2022-04-19 12:05:00|335.48|332.58|336.32|333.42|336.35|333.45|335.48|332.58|385
1650370200000|2022-04-19 12:10:00|336.33|333.43|337.23|334.33|337.28|334.38|336.33|333.43|578
1650370500000|2022-04-19 12:15:00|337.24|334.34|336.61|333.71|337.46|334.56|336.45|333.55|482
1650370800000|2022-04-19 12:20:00|336.6|333.7|336.31|333.41|336.77|333.87|335.99|333.09|399
1650371100000|2022-04-19 12:25:00|336.3|333.4|337.14|334.24|337.31|334.41|336.28|333.38|423
1650371400000|2022-04-19 12:30:00|337.15|334.25|337.69|334.79|337.69|334.79|336.7|333.8|505
1650371700000|2022-04-19 12:35:00|337.72|334.82|337.61|334.71|338.14|335.24|337.59|334.69|494
1650372000000|2022-04-19 12:40:00|337.6|334.7|337.48|334.58|338.05|335.15|337.43|334.53|424
1650372300000|2022-04-19 12:45:00|337.49|334.59|337.02|334.12|337.64|334.74|336.96|334.06|430
1650372600000|2022-04-19 12:50:00|337.01|334.11|337.1|334.2|337.33|334.43|336.89|333.99|369
1650372900000|2022-04-19 12:55:00|337.11|334.21|336.94|334.04|337.15|334.25|336.81|333.91|312
1650373200000|2022-04-19 13:00:00|336.95|334.05|335.55|332.65|337.36|334.46|335.42|332.52|533
1650373500000|2022-04-19 13:05:00|335.56|332.66|335.48|332.58|335.64|332.74|335.28|332.38|437
1650373800000|2022-04-19 13:10:00|335.45|332.55|335.5|332.6|335.52|332.62|335.22|332.32|302
1650374100000|2022-04-19 13:15:00|335.47|332.57|335.65|332.75|335.94|333.04|335.47|332.57|362
1650374400000|2022-04-19 13:20:00|335.64|332.74|335.83|332.93|336.03|333.13|335.5|332.6|444
1650374700000|2022-04-19 13:25:00|335.82|332.92|335.99|333.09|336.1|333.2|335.43|332.53|368
1650375000000|2022-04-19 13:30:00|336|333.1|336.03|333.13|336.55|333.65|335|332.1|765
1650375300000|2022-04-19 13:35:00|336.04|333.14|336.23|333.33|336.77|333.87|335.4|332.5|707
1650375600000|2022-04-19 13:40:00|336.17|333.27|336.96|334.06|337.13|334.23|335.91|333.01|633
1650375900000|2022-04-19 13:45:00|336.91|334.01|337.67|334.77|337.85|334.95|336.77|333.87|764
1650376200000|2022-04-19 13:50:00|337.68|334.78|338.78|335.88|339.03|336.13|337.59|334.69|713
1650376500000|2022-04-19 13:55:00|338.74|335.84|340.08|337.18|340.1|337.2|338.74|335.84|713
1650376800000|2022-04-19 14:00:00|340.06|337.16|341.15|338.25|341.47|338.57|339.89|336.99|782
1650377100000|2022-04-19 14:05:00|341.2|338.3|340.38|337.48|341.66|338.76|340.37|337.47|740
1650377400000|2022-04-19 14:10:00|340.36|337.46|340.63|337.73|341.07|338.17|340.13|337.23|624
1650377700000|2022-04-19 14:15:00|340.61|337.71|339.79|336.89|340.68|337.78|339.63|336.73|580
1650378000000|2022-04-19 14:20:00|339.76|336.86|339.49|336.59|340.08|337.18|339.37|336.47|540
1650378300000|2022-04-19 14:25:00|339.48|336.58|339.81|336.91|340.25|337.35|339.46|336.56|454
1650378600000|2022-04-19 14:30:00|339.82|336.92|339.93|337.03|340.43|337.53|339.77|336.87|506
1650378900000|2022-04-19 14:35:00|339.94|337.04|339.91|337.01|339.98|337.08|339.64|336.74|393
1650379200000|2022-04-19 14:40:00|339.92|337.02|339.84|336.94|339.93|337.03|339.36|336.46|349
1650379500000|2022-04-19 14:45:00|339.85|336.95|340.21|337.31|340.31|337.41|339.77|336.87|381
1650379800000|2022-04-19 14:50:00|340.22|337.32|340.49|337.59|340.56|337.66|340.16|337.26|341
1650380100000|2022-04-19 14:55:00|340.51|337.61|340.56|337.66|340.94|338.04|340.5|337.6|315
1650380400000|2022-04-19 15:00:00|340.6|337.7|341.24|338.34|341.28|338.38|340.37|337.47|491
1650380700000|2022-04-19 15:05:00|341.21|338.31|341.14|338.24|341.52|338.62|341|338.1|513
1650381000000|2022-04-19 15:10:00|341.13|338.23|341.27|338.37|341.88|338.98|341.11|338.21|494
1650381300000|2022-04-19 15:15:00|341.26|338.36|339.87|336.97|341.4|338.5|339.81|336.91|429
1650381600000|2022-04-19 15:20:00|339.86|336.96|339.58|336.68|340.05|337.15|339.58|336.68|424
1650381900000|2022-04-19 15:25:00|339.57|336.67|339.62|336.72|339.95|337.05|339.21|336.31|436
1650382200000|2022-04-19 15:30:00|339.61|336.71|337.8|334.9|339.65|336.75|337.65|334.75|379
1650382500000|2022-04-19 15:35:00|337.81|334.91|338.35|335.45|338.45|335.55|337.79|334.89|481
1650382800000|2022-04-19 15:40:00|338.36|335.46|338.23|335.33|338.91|336.01|337.99|335.09|561
1650383100000|2022-04-19 15:45:00|338.24|335.34|338.41|335.51|338.42|335.52|338.1|335.2|299
1650383400000|2022-04-19 15:50:00|338.4|335.5|339.04|336.14|339.25|336.35|338.4|335.5|445
1650383700000|2022-04-19 15:55:00|339.03|336.13|338.81|335.91|339.05|336.15|338.68|335.78|409
1650384000000|2022-04-19 16:00:00|338.82|335.92|339.22|336.32|339.41|336.51|338.8|335.9|558
1650384300000|2022-04-19 16:05:00|339.21|336.31|339.5|336.6|339.7|336.8|339.21|336.31|401
1650384600000|2022-04-19 16:10:00|339.48|336.58|339.98|337.08|340.13|337.23|339.37|336.47|402
1650384900000|2022-04-19 16:15:00|339.99|337.09|340.21|337.31|340.25|337.35|339.5|336.6|459
1650385200000|2022-04-19 16:20:00|340.2|337.3|340.42|337.52|340.87|337.97|340.13|337.23|437
1650385500000|2022-04-19 16:25:00|340.4|337.5|340.6|337.7|340.81|337.91|340.33|337.43|451
1650385800000|2022-04-19 16:30:00|340.61|337.71|340.29|337.39|340.8|337.9|340.12|337.22|379
1650386100000|2022-04-19 16:35:00|340.3|337.4|338.07|335.17|340.32|337.42|337.94|335.04|613
1650386400000|2022-04-19 16:40:00|338.08|335.18|337.54|334.64|338.3|335.4|336.86|333.96|690
1650386700000|2022-04-19 16:45:00|337.53|334.63|337.98|335.08|338.1|335.2|336.92|334.02|573
1650387000000|2022-04-19 16:50:00|337.99|335.09|338.72|335.82|338.79|335.89|337.99|335.09|368
1650387300000|2022-04-19 16:55:00|338.73|335.83|338.22|335.32|338.82|335.92|338.02|335.12|389
1650387600000|2022-04-19 17:00:00|338.2|335.3|338.13|335.23|338.33|335.43|337.89|334.99|401
1650387900000|2022-04-19 17:05:00|338.17|335.27|337.03|334.13|338.18|335.28|337.02|334.12|458
1650388200000|2022-04-19 17:10:00|337.02|334.12|337.1|334.2|337.28|334.38|336.81|333.91|421
1650388500000|2022-04-19 17:15:00|337.11|334.21|337.22|334.32|337.5|334.6|337.09|334.19|398
1650388800000|2022-04-19 17:20:00|337.23|334.33|337.33|334.43|337.66|334.76|337.17|334.27|409
1650389100000|2022-04-19 17:25:00|337.32|334.42|336.69|333.79|337.41|334.51|336.32|333.42|610
1650389400000|2022-04-19 17:30:00|336.68|333.78|336.92|334.02|337.23|334.33|336.63|333.73|445
1650389700000|2022-04-19 17:35:00|336.91|334.01|337.81|334.91|337.93|335.03|336.85|333.95|411
1650390000000|2022-04-19 17:40:00|337.8|334.9|337.51|334.61|337.86|334.96|337.35|334.45|286
1650390300000|2022-04-19 17:45:00|337.52|334.62|337.69|334.79|337.79|334.89|337.17|334.27|391
1650390600000|2022-04-19 17:50:00|337.7|334.8|337.79|334.89|338.06|335.16|337.7|334.8|364
1650390900000|2022-04-19 17:55:00|337.78|334.88|338|335.1|338.09|335.19|337.54|334.64|277
1650391200000|2022-04-19 18:00:00|337.98|335.08|337.82|334.92|338.23|335.33|337.79|334.89|327
1650391500000|2022-04-19 18:05:00|337.83|334.93|337.64|334.74|338.1|335.2|337.37|334.47|472
1650391800000|2022-04-19 18:10:00|337.66|334.76|337.54|334.64|337.66|334.76|337.21|334.31|477
1650392100000|2022-04-19 18:15:00|337.55|334.65|337.18|334.28|337.57|334.67|337.1|334.2|364
1650392400000|2022-04-19 18:20:00|337.17|334.27|337.37|334.47|337.41|334.51|337.03|334.13|304
1650392700000|2022-04-19 18:25:00|337.38|334.48|337.69|334.79|337.73|334.83|337.02|334.12|367
1650393000000|2022-04-19 18:30:00|337.7|334.8|337.34|334.44|337.96|335.06|337.24|334.34|427
1650393300000|2022-04-19 18:35:00|337.35|334.45|337.17|334.27|337.66|334.76|337.01|334.11|419
1650393600000|2022-04-19 18:40:00|337.16|334.26|337.12|334.22|337.27|334.37|337.01|334.11|308
1650393900000|2022-04-19 18:45:00|337.11|334.21|336.9|334|337.16|334.26|336.56|333.66|290
1650394200000|2022-04-19 18:50:00|336.91|334.01|336.74|333.84|337.09|334.19|336.71|333.81|242
1650394500000|2022-04-19 18:55:00|336.73|333.83|336.79|333.89|337.04|334.14|336.68|333.78|284
1650394800000|2022-04-19 19:00:00|336.8|333.9|337.04|334.14|337.12|334.22|336.79|333.89|331
1650395100000|2022-04-19 19:05:00|337.05|334.15|337.14|334.24|337.19|334.29|336.6|333.7|376
1650395400000|2022-04-19 19:10:00|337.15|334.25|337.64|334.74|337.77|334.87|337.03|334.13|395
1650395700000|2022-04-19 19:15:00|337.65|334.75|338.1|335.2|338.38|335.48|337.63|334.73|383
1650396000000|2022-04-19 19:20:00|338.11|335.21|338.79|335.89|338.95|336.05|338.11|335.21|391
1650396300000|2022-04-19 19:25:00|338.81|335.91|338.37|335.47|338.81|335.91|338.07|335.17|411
1650396600000|2022-04-19 19:30:00|338.38|335.48|338.77|335.87|338.79|335.89|338.28|335.38|458
1650396900000|2022-04-19 19:35:00|338.76|335.86|339.13|336.23|339.13|336.23|338.68|335.78|281
1650397200000|2022-04-19 19:40:00|339.12|336.22|338.38|335.48|339.12|336.22|338.2|335.3|496
1650397500000|2022-04-19 19:45:00|338.37|335.47|338.32|335.42|338.49|335.59|338.03|335.13|428
1650397800000|2022-04-19 19:50:00|338.28|335.38|338.82|335.92|339.43|336.53|338.28|335.38|532
1650398100000|2022-04-19 19:55:00|338.81|335.91|338.89|335.99|339.05|336.15|338.32|335.42|467
1650398400000|2022-04-19 20:00:00|338.91|336.01|338.2|335.3|338.91|336.01|338.02|335.12|601
1650398700000|2022-04-19 20:05:00|338.21|335.31|337.63|334.73|338.36|335.46|337.61|334.71|477
1650399000000|2022-04-19 20:10:00|337.66|334.76|337.65|334.75|337.95|335.05|337.55|334.65|362
1650399300000|2022-04-19 20:15:00|337.64|334.74|338.14|335.24|338.22|335.32|337.6|334.7|313
1650399600000|2022-04-19 20:20:00|338.18|335.28|338.45|335.55|338.59|335.69|338.15|335.25|232
1650399900000|2022-04-19 20:25:00|338.43|335.53|338.36|335.46|338.51|335.61|338.27|335.37|241
1650400200000|2022-04-19 20:30:00|338.35|335.45|338.16|335.26|338.48|335.58|337.81|334.91|460
1650400500000|2022-04-19 20:35:00|338.15|335.25|337.34|334.44|338.33|335.43|337.19|334.29|417
1650400800000|2022-04-19 20:40:00|337.33|334.43|337.77|334.87|337.77|334.87|337.31|334.41|311
1650401100000|2022-04-19 20:45:00|337.75|334.85|337.59|334.69|338.25|335.35|337.44|334.54|334
1650401400000|2022-04-19 20:50:00|337.54|334.64|337.91|335.01|337.99|335.09|337.49|334.59|415
1650401700000|2022-04-19 20:55:00|337.9|335|338.33|335.43|338.38|335.48|337.88|334.98|320
1650402000000|2022-04-19 21:00:00|338.32|335.42|338.12|335.22|338.4|335.5|338.11|335.21|122
1650402300000|2022-04-19 21:05:00|338.11|335.21|337.99|335.09|338.32|335.42|337.93|335.03|155
1650402600000|2022-04-19 21:10:00|338|335.1|338.36|335.46|338.4|335.5|337.94|335.04|250
1650402900000|2022-04-19 21:15:00|338.37|335.47|338.4|335.5|338.66|335.76|338.37|335.47|209
1650403200000|2022-04-19 21:20:00|338.45|335.55|338.46|335.56|338.58|335.68|338.38|335.48|270
1650403500000|2022-04-19 21:25:00|338.47|335.57|338.51|335.61|338.6|335.7|338.27|335.37|251
1650403800000|2022-04-19 21:30:00|338.59|335.69|338.21|335.31|338.59|335.69|338.18|335.28|236
1650404100000|2022-04-19 21:35:00|338.22|335.32|338.3|335.4|338.4|335.5|338.18|335.28|148
1650404400000|2022-04-19 21:40:00|338.29|335.39|338.11|335.21|338.36|335.46|338|335.1|219
1650404700000|2022-04-19 21:45:00|338.1|335.2|338.16|335.26|338.17|335.27|338.03|335.13|240
1650405000000|2022-04-19 21:50:00|338.14|335.24|338.3|335.4|338.39|335.49|338.14|335.24|221
1650405300000|2022-04-19 21:55:00|338.31|335.41|338.26|335.36|338.62|335.72|338.2|335.3|253
1650405600000|2022-04-19 22:00:00|338.27|335.37|338.7|335.8|338.7|335.8|338.25|335.35|340
1650405900000|2022-04-19 22:05:00|338.69|335.79|339.07|336.17|339.36|336.46|338.69|335.79|326
1650406200000|2022-04-19 22:10:00|339.08|336.18|338.99|336.09|339.36|336.46|338.83|335.93|361
1650406500000|2022-04-19 22:15:00|339|336.1|338.85|335.95|339|336.1|338.63|335.73|300
1650406800000|2022-04-19 22:20:00|338.86|335.96|338.77|335.87|338.9|336|338.68|335.78|188
1650407100000|2022-04-19 22:25:00|338.79|335.89|339.51|336.61|339.51|336.61|338.78|335.88|233
1650407400000|2022-04-19 22:30:00|339.5|336.6|340.17|337.27|340.55|337.65|339.32|336.42|309
1650407700000|2022-04-19 22:35:00|340.18|337.28|340.94|338.04|341|338.1|340.14|337.24|349
1650408000000|2022-04-19 22:40:00|340.93|338.03|340.49|337.59|340.94|338.04|340.23|337.33|223
1650408300000|2022-04-19 22:45:00|340.5|337.6|339.44|336.54|340.73|337.83|339.4|336.5|350
1650408600000|2022-04-19 22:50:00|339.45|336.55|339.76|336.86|339.77|336.87|339.27|336.37|327
1650408900000|2022-04-19 22:55:00|339.69|336.79|339.56|336.66|339.9|337|339.44|336.54|268
1650409200000|2022-04-19 23:00:00|339.53|336.63|339.58|336.68|339.72|336.82|339.48|336.58|298
1650409500000|2022-04-19 23:05:00|339.59|336.69|339.68|336.78|339.87|336.97|339.59|336.69|269
1650409800000|2022-04-19 23:10:00|339.69|336.79|339.76|336.86|340.03|337.13|339.66|336.76|296
1650410100000|2022-04-19 23:15:00|339.77|336.87|340.28|337.38|340.63|337.73|339.75|336.85|329
1650410400000|2022-04-19 23:20:00|340.27|337.37|340.96|338.06|341.34|338.44|340.26|337.36|379
1650410700000|2022-04-19 23:25:00|340.95|338.05|341.38|338.48|341.72|338.82|340.49|337.59|420
1650411000000|2022-04-19 23:30:00|341.37|338.47|342.3|339.4|342.31|339.41|341.32|338.42|285
1650411300000|2022-04-19 23:35:00|342.22|339.32|341.38|338.48|342.23|339.33|341.2|338.3|423
1650411600000|2022-04-19 23:40:00|341.39|338.49|341.12|338.22|341.64|338.74|341.09|338.19|296
1650411900000|2022-04-19 23:45:00|341.1|338.2|342.44|339.54|342.5|339.6|341.1|338.2|426
1650412200000|2022-04-19 23:50:00|342.45|339.55|342.49|339.59|342.51|339.61|342.23|339.33|339
1650412500000|2022-04-19 23:55:00|342.48|339.58|341.92|339.02|342.49|339.59|341.89|338.99|298
1650412800000|2022-04-20 00:00:00|341.93|339.03|341.42|338.52|341.99|339.09|341.24|338.34|365
1650413100000|2022-04-20 00:05:00|341.43|338.53|341.79|338.89|341.91|339.01|341.2|338.3|320
1650413400000|2022-04-20 00:10:00|341.8|338.9|341.83|338.93|342.3|339.4|341.53|338.63|408
1650413700000|2022-04-20 00:15:00|341.82|338.92|340.61|337.71|341.83|338.93|340.61|337.71|341
1650414000000|2022-04-20 00:20:00|340.62|337.72|338.4|335.5|340.62|337.72|338.05|335.15|612
1650414300000|2022-04-20 00:25:00|338.41|335.51|337.8|334.9|338.41|335.51|337.23|334.33|570
1650414600000|2022-04-20 00:30:00|337.79|334.89|337.88|334.98|338.9|336|337.79|334.89|414
1650414900000|2022-04-20 00:35:00|337.89|334.99|337.54|334.64|338.9|336|337.49|334.59|433
1650415200000|2022-04-20 00:40:00|337.53|334.63|338.14|335.24|338.16|335.26|337.48|334.58|222
1650415500000|2022-04-20 00:45:00|338.15|335.25|338.56|335.66|338.62|335.72|338.04|335.14|213
1650415800000|2022-04-20 00:50:00|338.55|335.65|338.31|335.41|338.79|335.89|338.27|335.37|274
1650416100000|2022-04-20 00:55:00|338.29|335.39|337.5|334.6|338.43|335.53|337.5|334.6|307
1650416400000|2022-04-20 01:00:00|337.51|334.61|337.18|334.28|337.95|335.05|337.1|334.2|381
1650416700000|2022-04-20 01:05:00|337.17|334.27|337.35|334.45|337.46|334.56|337.06|334.16|318
1650417000000|2022-04-20 01:10:00|337.34|334.44|337.05|334.15|337.39|334.49|337.03|334.13|157
1650417300000|2022-04-20 01:15:00|337.04|334.14|337.17|334.27|337.27|334.37|336|333.1|361
1650417600000|2022-04-20 01:20:00|337.18|334.28|337.15|334.25|337.34|334.44|337.13|334.23|186
1650417900000|2022-04-20 01:25:00|337.14|334.24|337.28|334.38|337.43|334.53|337.14|334.24|173
1650418200000|2022-04-20 01:30:00|337.3|334.4|337.43|334.53|337.65|334.75|337.28|334.38|184
1650418500000|2022-04-20 01:35:00|337.42|334.52|337.58|334.68|337.61|334.71|337.42|334.52|182
1650418800000|2022-04-20 01:40:00|337.57|334.67|337.49|334.59|337.61|334.71|337.47|334.57|202
1650419100000|2022-04-20 01:45:00|337.48|334.58|337.37|334.47|337.49|334.59|337.28|334.38|179
1650419400000|2022-04-20 01:50:00|337.38|334.48|336.92|334.02|337.39|334.49|336.88|333.98|381
1650419700000|2022-04-20 01:55:00|336.91|334.01|336.7|333.8|336.97|334.07|336.67|333.77|270
1650420000000|2022-04-20 02:00:00|336.71|333.81|336.46|333.56|336.88|333.98|336.45|333.55|302
1650420300000|2022-04-20 02:05:00|336.47|333.57|336.59|333.69|336.74|333.84|336.22|333.32|330
1650420600000|2022-04-20 02:10:00|336.58|333.68|337.41|334.51|337.8|334.9|336.55|333.65|375
1650420900000|2022-04-20 02:15:00|337.42|334.52|337.19|334.29|337.62|334.72|337.15|334.25|345
1650421200000|2022-04-20 02:20:00|337.2|334.3|336.98|334.08|337.36|334.46|336.98|334.08|337
1650421500000|2022-04-20 02:25:00|336.99|334.09|337.08|334.18|337.2|334.3|336.87|333.97|202
1650421800000|2022-04-20 02:30:00|337.09|334.19|337.53|334.63|337.53|334.63|337.06|334.16|186
1650422100000|2022-04-20 02:35:00|337.52|334.62|337.07|334.17|337.91|335.01|337.07|334.17|336
1650422400000|2022-04-20 02:40:00|337.08|334.18|336.94|334.04|337.28|334.38|336.82|333.92|325
1650422700000|2022-04-20 02:45:00|336.95|334.05|336.81|333.91|337.24|334.34|336.7|333.8|272
1650423000000|2022-04-20 02:50:00|336.87|333.97|337.24|334.34|337.25|334.35|336.77|333.87|245
1650423300000|2022-04-20 02:55:00|337.25|334.35|337.53|334.63|337.64|334.74|337.23|334.33|304
1650423600000|2022-04-20 03:00:00|337.51|334.61|337.31|334.41|337.72|334.82|337.17|334.27|358
1650423900000|2022-04-20 03:05:00|337.3|334.4|337.23|334.33|337.53|334.63|337.07|334.17|268
1650424200000|2022-04-20 03:10:00|337.25|334.35|337.28|334.38|337.64|334.74|336.99|334.09|279
1650424500000|2022-04-20 03:15:00|337.29|334.39|337.35|334.45|337.5|334.6|337.27|334.37|162
1650424800000|2022-04-20 03:20:00|337.34|334.44|337.19|334.29|337.36|334.46|337.16|334.26|229
1650425100000|2022-04-20 03:25:00|337.18|334.28|337.05|334.15|337.26|334.36|337.04|334.14|191
1650425400000|2022-04-20 03:30:00|337.06|334.16|337.35|334.45|337.5|334.6|337.02|334.12|307
1650425700000|2022-04-20 03:35:00|337.37|334.47|336.25|333.35|337.37|334.47|336.18|333.28|290
1650426000000|2022-04-20 03:40:00|336.26|333.36|336.77|333.87|336.81|333.91|336.1|333.2|304
1650426300000|2022-04-20 03:45:00|336.78|333.88|336.85|333.95|336.93|334.03|336.72|333.82|324
1650426600000|2022-04-20 03:50:00|336.84|333.94|337.59|334.69|337.59|334.69|336.78|333.88|355
1650426900000|2022-04-20 03:55:00|337.6|334.7|336.5|333.6|337.84|334.94|336.06|333.16|673
1650427200000|2022-04-20 04:00:00|336.47|333.57|337.4|334.5|337.76|334.86|336.21|333.31|412
1650427500000|2022-04-20 04:05:00|337.39|334.49|337.49|334.59|337.64|334.74|337.29|334.39|287
1650427800000|2022-04-20 04:10:00|337.48|334.58|336.87|333.97|337.49|334.59|336.52|333.62|320
1650428100000|2022-04-20 04:15:00|336.86|333.96|337.52|334.62|337.52|334.62|336.73|333.83|310
1650428400000|2022-04-20 04:20:00|337.46|334.56|337.83|334.93|338.04|335.14|337.1|334.2|345
1650428700000|2022-04-20 04:25:00|337.84|334.94|337.44|334.54|337.86|334.96|337.42|334.52|263
1650429000000|2022-04-20 04:30:00|337.45|334.55|337.11|334.21|337.55|334.65|337.07|334.17|327
1650429300000|2022-04-20 04:35:00|337.1|334.2|337.6|334.7|337.61|334.71|337.03|334.13|246
1650429600000|2022-04-20 04:40:00|337.59|334.69|337.8|334.9|337.86|334.96|337.41|334.51|288
1650429900000|2022-04-20 04:45:00|337.81|334.91|337.67|334.77|337.82|334.92|337.46|334.56|173
1650430200000|2022-04-20 04:50:00|337.65|334.75|337.44|334.54|337.67|334.77|337.35|334.45|149
1650430500000|2022-04-20 04:55:00|337.45|334.55|337.72|334.82|337.76|334.86|337.38|334.48|214
1650430800000|2022-04-20 05:00:00|337.73|334.83|337.52|334.62|337.77|334.87|337.42|334.52|204
1650431100000|2022-04-20 05:05:00|337.48|334.58|337.49|334.59|337.77|334.87|337.45|334.55|185
1650431400000|2022-04-20 05:10:00|337.48|334.58|337.49|334.59|337.59|334.69|337.15|334.25|292
1650431700000|2022-04-20 05:15:00|337.5|334.6|337.53|334.63|337.58|334.68|337.21|334.31|196
1650432000000|2022-04-20 05:20:00|337.54|334.64|337.79|334.89|337.83|334.93|337.52|334.62|189
1650432300000|2022-04-20 05:25:00|337.8|334.9|338.19|335.29|338.24|335.34|337.74|334.84|354
1650432600000|2022-04-20 05:30:00|338.2|335.3|339.81|336.91|339.85|336.95|338|335.1|421
1650432900000|2022-04-20 05:35:00|339.83|336.93|339.56|336.66|339.95|337.05|339.48|336.58|412
1650433200000|2022-04-20 05:40:00|339.54|336.64|339.86|336.96|340.01|337.11|339.38|336.48|384
1650433500000|2022-04-20 05:45:00|339.85|336.95|340.92|338.02|341.02|338.12|339.77|336.87|322
1650433800000|2022-04-20 05:50:00|340.91|338.01|340.82|337.92|340.98|338.08|340.59|337.69|265
1650434100000|2022-04-20 05:55:00|340.83|337.93|341.03|338.13|341.37|338.47|340.73|337.83|393
1650434400000|2022-04-20 06:00:00|341.04|338.14|340.66|337.76|341.11|338.21|340.63|337.73|330
1650434700000|2022-04-20 06:05:00|340.67|337.77|340.67|337.77|340.86|337.96|340.39|337.49|438
1650435000000|2022-04-20 06:10:00|340.66|337.76|340.76|337.86|340.96|338.06|340.19|337.29|317
1650435300000|2022-04-20 06:15:00|340.73|337.83|339.84|336.94|340.73|337.83|339.63|336.73|390
1650435600000|2022-04-20 06:20:00|339.83|336.93|339.36|336.46|339.85|336.95|339.17|336.27|217
1650435900000|2022-04-20 06:25:00|339.34|336.44|339.34|336.44|339.57|336.67|339.3|336.4|264
1650436200000|2022-04-20 06:30:00|339.33|336.43|339.95|337.05|339.97|337.07|339.32|336.42|195
1650436500000|2022-04-20 06:35:00|339.94|337.04|339.57|336.67|340|337.1|339.55|336.65|239
1650436800000|2022-04-20 06:40:00|339.55|336.65|339.31|336.41|339.57|336.67|339.31|336.41|228
1650437100000|2022-04-20 06:45:00|339.32|336.42|339.39|336.49|339.51|336.61|339.18|336.28|239
1650437400000|2022-04-20 06:50:00|339.34|336.44|339.59|336.69|339.61|336.71|339.26|336.36|222
1650437700000|2022-04-20 06:55:00|339.56|336.66|340.35|337.45|340.35|337.45|339.52|336.62|213
1650438000000|2022-04-20 07:00:00|340.33|337.43|339.44|336.54|340.33|337.43|339.27|336.37|353
1650438300000|2022-04-20 07:05:00|339.42|336.52|340.52|337.62|340.95|338.05|339.34|336.44|446
1650438600000|2022-04-20 07:10:00|340.54|337.64|340.02|337.12|340.59|337.69|339.85|336.95|437
1650438900000|2022-04-20 07:15:00|340.05|337.15|338.92|336.02|340.07|337.17|338.88|335.98|410
1650439200000|2022-04-20 07:20:00|338.94|336.04|338.81|335.91|339.03|336.13|338.63|335.73|437
1650439500000|2022-04-20 07:25:00|338.8|335.9|339.39|336.49|339.39|336.49|338.31|335.41|502
1650439800000|2022-04-20 07:30:00|339.42|336.52|340.46|337.56|340.54|337.64|339.01|336.11|596
1650440100000|2022-04-20 07:35:00|340.41|337.51|339.21|336.31|340.61|337.71|338.89|335.99|551
1650440400000|2022-04-20 07:40:00|339.19|336.29|339.48|336.58|339.53|336.63|338.9|336|301
1650440700000|2022-04-20 07:45:00|339.45|336.55|340.04|337.14|340.04|337.14|339.08|336.18|436
1650441000000|2022-04-20 07:50:00|340|337.1|340.24|337.34|340.28|337.38|339.15|336.25|399
1650441300000|2022-04-20 07:55:00|340.21|337.31|339.89|336.99|340.88|337.98|339.67|336.77|435
1650441600000|2022-04-20 08:00:00|339.9|337|339.25|336.35|339.96|337.06|338.82|335.92|424
1650441900000|2022-04-20 08:05:00|339.26|336.36|339.41|336.51|339.53|336.63|339.23|336.33|321
1650442200000|2022-04-20 08:10:00|339.42|336.52|339.47|336.57|339.54|336.64|339.12|336.22|305
1650442500000|2022-04-20 08:15:00|339.49|336.59|339.05|336.15|339.49|336.59|338.73|335.83|351
1650442800000|2022-04-20 08:20:00|339.04|336.14|339.29|336.39|339.36|336.46|338.74|335.84|261
1650443100000|2022-04-20 08:25:00|339.36|336.46|339.83|336.93|339.87|336.97|339.23|336.33|252
1650443400000|2022-04-20 08:30:00|339.8|336.9|339.6|336.7|339.83|336.93|339.57|336.67|218
1650443700000|2022-04-20 08:35:00|339.59|336.69|339.7|336.8|339.84|336.94|339.55|336.65|187
1650444000000|2022-04-20 08:40:00|339.71|336.81|340.06|337.16|340.27|337.37|339.69|336.79|260
1650444300000|2022-04-20 08:45:00|340.07|337.17|339.71|336.81|340.15|337.25|339.63|336.73|257
1650444600000|2022-04-20 08:50:00|339.7|336.8|339.54|336.64|339.83|336.93|339.54|336.64|168
1650444900000|2022-04-20 08:55:00|339.53|336.63|339.8|336.9|339.83|336.93|339.48|336.58|224
1650445200000|2022-04-20 09:00:00|339.81|336.91|339.51|336.61|339.93|337.03|339.35|336.45|365
1650445500000|2022-04-20 09:05:00|339.52|336.62|339.97|337.07|340.02|337.12|339.47|336.57|295
1650445800000|2022-04-20 09:10:00|339.98|337.08|339.94|337.04|340.05|337.15|339.76|336.86|242
1650446100000|2022-04-20 09:15:00|339.93|337.03|340|337.1|340.06|337.16|339.65|336.75|217
1650446400000|2022-04-20 09:20:00|339.99|337.09|340.27|337.37|340.31|337.41|339.71|336.81|292
1650446700000|2022-04-20 09:25:00|340.28|337.38|340.9|338|341.24|338.34|340.23|337.33|283
1650447000000|2022-04-20 09:30:00|340.91|338.01|340.82|337.92|341.29|338.39|340.64|337.74|311
1650447300000|2022-04-20 09:35:00|340.83|337.93|340.77|337.87|340.86|337.96|340.42|337.52|319
1650447600000|2022-04-20 09:40:00|340.76|337.86|340.51|337.61|340.77|337.87|340.42|337.52|281
1650447900000|2022-04-20 09:45:00|340.5|337.6|340.02|337.12|341.1|338.2|339.99|337.09|441
1650448200000|2022-04-20 09:50:00|340.01|337.11|340.04|337.14|340.06|337.16|339.24|336.34|460
1650448500000|2022-04-20 09:55:00|340.05|337.15|340.18|337.28|340.33|337.43|340|337.1|309
1650448800000|2022-04-20 10:00:00|340.19|337.29|339.74|336.84|340.23|337.33|339.63|336.73|358
1650449100000|2022-04-20 10:05:00|339.73|336.83|339.63|336.73|339.77|336.87|339.46|336.56|283
1650449400000|2022-04-20 10:10:00|339.62|336.72|339.12|336.22|339.83|336.93|339.04|336.14|196
1650449700000|2022-04-20 10:15:00|339.15|336.25|339.58|336.68|339.63|336.73|338.84|335.94|341
1650450000000|2022-04-20 10:20:00|339.59|336.69|340.05|337.15|340.5|337.6|339.58|336.68|465
1650450300000|2022-04-20 10:25:00|340.04|337.14|341.37|338.47|341.61|338.71|340.04|337.14|587
1650450600000|2022-04-20 10:30:00|341.36|338.46|341.54|338.64|342.02|339.12|340.99|338.09|545
1650450900000|2022-04-20 10:35:00|341.56|338.66|341.86|338.96|341.89|338.99|341.3|338.4|407
1650451200000|2022-04-20 10:40:00|341.85|338.95|343.79|340.89|343.93|341.03|341.85|338.95|569
1650451500000|2022-04-20 10:45:00|343.8|340.9|344.06|341.16|344.55|341.65|343.64|340.74|488
1650451800000|2022-04-20 10:50:00|344.09|341.19|343.96|341.06|344.09|341.19|343.25|340.35|467
1650452100000|2022-04-20 10:55:00|343.92|341.02|343.82|340.92|344.02|341.12|343.74|340.84|292
1650452400000|2022-04-20 11:00:00|343.81|340.91|342.84|339.94|343.98|341.08|342.55|339.65|614
1650452700000|2022-04-20 11:05:00|342.82|339.92|342.65|339.75|342.92|340.02|342.32|339.42|455
1650453000000|2022-04-20 11:10:00|342.66|339.76|342.94|340.04|343.12|340.22|342.66|339.76|348
1650453300000|2022-04-20 11:15:00|342.93|340.03|343.45|340.55|343.51|340.61|342.88|339.98|292
1650453600000|2022-04-20 11:20:00|343.44|340.54|343.88|340.98|343.88|340.98|343.32|340.42|326
1650453900000|2022-04-20 11:25:00|343.87|340.97|344.13|341.23|344.38|341.48|343.84|340.94|360
1650454200000|2022-04-20 11:30:00|344.16|341.26|344.41|341.51|344.5|341.6|344.11|341.21|358
1650454500000|2022-04-20 11:35:00|344.37|341.47|345.81|342.91|345.94|343.04|344.16|341.26|294
1650454800000|2022-04-20 11:40:00|345.84|342.94|345.62|342.72|346.01|343.11|345.28|342.38|772
1650455100000|2022-04-20 11:45:00|345.61|342.71|345.18|342.28|345.67|342.77|344.4|341.5|659
1650455400000|2022-04-20 11:50:00|345.17|342.27|345.48|342.58|346.1|343.2|345.17|342.27|565
1650455700000|2022-04-20 11:55:00|345.47|342.57|345.81|342.91|345.96|343.06|345.2|342.3|562
1650456000000|2022-04-20 12:00:00|345.82|342.92|345.92|343.02|346.2|343.3|345.79|342.89|574
1650456300000|2022-04-20 12:05:00|345.93|343.03|344.75|341.85|345.97|343.07|344.75|341.85|541
1650456600000|2022-04-20 12:10:00|344.74|341.84|343.66|340.76|344.84|341.94|343.64|340.74|542
1650456900000|2022-04-20 12:15:00|343.71|340.81|343.79|340.89|344.17|341.27|343.63|340.73|399
1650457200000|2022-04-20 12:20:00|343.82|340.92|344.56|341.66|344.81|341.91|343.75|340.85|480
1650457500000|2022-04-20 12:25:00|344.55|341.65|344.59|341.69|345|342.1|344.52|341.62|525
1650457800000|2022-04-20 12:30:00|344.61|341.71|344.45|341.55|344.92|342.02|344.41|341.51|459
1650458100000|2022-04-20 12:35:00|344.5|341.6|344.64|341.74|345.04|342.14|344.43|341.53|329
1650458400000|2022-04-20 12:40:00|344.63|341.73|344.18|341.28|344.89|341.99|344.18|341.28|352
1650458700000|2022-04-20 12:45:00|344.2|341.3|344.55|341.65|344.77|341.87|344.12|341.22|414
1650459000000|2022-04-20 12:50:00|344.54|341.64|345.11|342.21|345.24|342.34|344.44|341.54|380
1650459300000|2022-04-20 12:55:00|345.09|342.19|344.93|342.03|345.38|342.48|344.74|341.84|422
1650459600000|2022-04-20 13:00:00|344.94|342.04|344.15|341.25|344.94|342.04|344.13|341.23|548
1650459900000|2022-04-20 13:05:00|344.13|341.23|343.25|340.35|344.15|341.25|343.23|340.33|476
1650460200000|2022-04-20 13:10:00|343.24|340.34|343.08|340.18|343.3|340.4|342.83|339.93|404
1650460500000|2022-04-20 13:15:00|343.04|340.14|343.22|340.32|343.36|340.46|342.89|339.99|336
1650460800000|2022-04-20 13:20:00|343.21|340.31|343.12|340.22|343.32|340.42|343.01|340.11|269
1650461100000|2022-04-20 13:25:00|343.13|340.23|343.22|340.32|343.36|340.46|343.08|340.18|303
1650461400000|2022-04-20 13:30:00|343.25|340.35|341.96|339.06|343.76|340.86|341.91|339.01|649
1650461700000|2022-04-20 13:35:00|341.99|339.09|341.49|338.59|342.11|339.21|340.89|337.99|731
1650462000000|2022-04-20 13:40:00|341.48|338.58|339.93|337.03|341.5|338.6|338.98|336.08|680
1650462300000|2022-04-20 13:45:00|339.96|337.06|339.46|336.56|339.96|337.06|338.71|335.81|646
1650462600000|2022-04-20 13:50:00|339.44|336.54|339.03|336.13|340.62|337.72|338.9|336|662
1650462900000|2022-04-20 13:55:00|339.02|336.12|338.76|335.86|339.15|336.25|338.27|335.37|660
1650463200000|2022-04-20 14:00:00|338.74|335.84|338.82|335.92|339.18|336.28|338.46|335.56|617
1650463500000|2022-04-20 14:05:00|338.83|335.93|338.93|336.03|339.06|336.16|338.05|335.15|618
1650463800000|2022-04-20 14:10:00|338.89|335.99|339.97|337.07|340.79|337.89|338.49|335.59|749
1650464100000|2022-04-20 14:15:00|339.98|337.08|339.82|336.92|340.39|337.49|339.56|336.66|637
1650464400000|2022-04-20 14:20:00|339.83|336.93|338.28|335.38|339.95|337.05|337.81|334.91|549
1650464700000|2022-04-20 14:25:00|338.32|335.42|337.47|334.57|338.54|335.64|337.21|334.31|588
1650465000000|2022-04-20 14:30:00|337.48|334.58|338.36|335.46|338.53|335.63|337.23|334.33|657
1650465300000|2022-04-20 14:35:00|338.37|335.47|340.08|337.18|340.18|337.28|337.74|334.84|571
1650465600000|2022-04-20 14:40:00|340.11|337.21|341.16|338.26|341.16|338.26|340.03|337.13|456
1650465900000|2022-04-20 14:45:00|341.15|338.25|342.65|339.75|342.74|339.84|340.82|337.92|505
1650466200000|2022-04-20 14:50:00|342.57|339.67|340.23|337.33|344.4|341.5|339.95|337.05|641
1650466500000|2022-04-20 14:55:00|340.25|337.35|339.88|336.98|340.8|337.9|339.23|336.33|651
1650466800000|2022-04-20 15:00:00|339.87|336.97|339.47|336.57|339.91|337.01|337.48|334.58|821
1650467100000|2022-04-20 15:05:00|339.46|336.56|340.3|337.4|340.96|338.06|339.46|336.56|642
1650467400000|2022-04-20 15:10:00|340.31|337.41|341.86|338.96|342.06|339.16|339.88|336.98|707
1650467700000|2022-04-20 15:15:00|341.83|338.93|337.27|334.37|342.08|339.18|336.97|334.07|735
1650468000000|2022-04-20 15:20:00|337.25|334.35|337.14|334.24|338.02|335.12|336.71|333.81|727
1650468300000|2022-04-20 15:25:00|337.05|334.15|338.3|335.4|338.66|335.76|336.99|334.09|629
1650468600000|2022-04-20 15:30:00|338.28|335.38|339.84|336.94|340.02|337.12|337.88|334.98|682
1650468900000|2022-04-20 15:35:00|339.89|336.99|340.08|337.18|341.26|338.36|339.71|336.81|556
1650469200000|2022-04-20 15:40:00|340.09|337.19|340.44|337.54|340.71|337.81|340.08|337.18|435
1650469500000|2022-04-20 15:45:00|340.46|337.56|339.15|336.25|340.48|337.58|339.01|336.11|580
1650469800000|2022-04-20 15:50:00|339.14|336.24|341.35|338.45|341.37|338.47|338.72|335.82|584
1650470100000|2022-04-20 15:55:00|341.32|338.42|342.42|339.52|342.42|339.52|341.02|338.12|532
1650470400000|2022-04-20 16:00:00|342.41|339.51|341.66|338.76|342.58|339.68|341.07|338.17|588
1650470700000|2022-04-20 16:05:00|341.67|338.77|340.8|337.9|341.86|338.96|340.46|337.56|533
1650471000000|2022-04-20 16:10:00|340.81|337.91|339.88|336.98|340.86|337.96|339.17|336.27|618
1650471300000|2022-04-20 16:15:00|339.89|336.99|338.36|335.46|339.9|337|338.3|335.4|710
1650471600000|2022-04-20 16:20:00|338.32|335.42|338.66|335.76|338.8|335.9|338.05|335.15|537
1650471900000|2022-04-20 16:25:00|338.67|335.77|338.92|336.02|338.98|336.08|337.8|334.9|535
1650472200000|2022-04-20 16:30:00|338.94|336.04|340.12|337.22|340.28|337.38|338.73|335.83|485
1650472500000|2022-04-20 16:35:00|340.11|337.21|340.37|337.47|340.74|337.84|339.59|336.69|483
1650472800000|2022-04-20 16:40:00|340.35|337.45|340.31|337.41|340.57|337.67|340.08|337.18|402
1650473100000|2022-04-20 16:45:00|340.32|337.42|339.86|336.96|340.43|337.53|339.73|336.83|467
1650473400000|2022-04-20 16:50:00|339.87|336.97|340.44|337.54|340.58|337.68|339.87|336.97|412
1650473700000|2022-04-20 16:55:00|340.45|337.55|340.32|337.42|340.51|337.61|340.07|337.17|379
1650474000000|2022-04-20 17:00:00|340.33|337.43|340.96|338.06|341.07|338.17|340.28|337.38|319
1650474300000|2022-04-20 17:05:00|340.99|338.09|339.85|336.95|341.14|338.24|339.71|336.81|507
1650474600000|2022-04-20 17:10:00|339.86|336.96|339.92|337.02|340.17|337.27|339.61|336.71|335
1650474900000|2022-04-20 17:15:00|339.91|337.01|339.18|336.28|340.34|337.44|339.15|336.25|342
1650475200000|2022-04-20 17:20:00|339.19|336.29|338.96|336.06|339.38|336.48|338.81|335.91|372
1650475500000|2022-04-20 17:25:00|339|336.1|338.82|335.92|339.1|336.2|338.55|335.65|354
1650475800000|2022-04-20 17:30:00|338.81|335.91|339.26|336.36|339.29|336.39|338.61|335.71|352
1650476100000|2022-04-20 17:35:00|339.24|336.34|338.61|335.71|339.29|336.39|338.58|335.68|315
1650476400000|2022-04-20 17:40:00|338.59|335.69|338.82|335.92|338.91|336.01|338.33|335.43|326
1650476700000|2022-04-20 17:45:00|338.84|335.94|339.07|336.17|339.39|336.49|338.78|335.88|418
1650477000000|2022-04-20 17:50:00|338.97|336.07|338.3|335.4|339.04|336.14|338.3|335.4|331
1650477300000|2022-04-20 17:55:00|338.31|335.41|338.45|335.55|338.5|335.6|338.05|335.15|288
1650477600000|2022-04-20 18:00:00|338.47|335.57|338.09|335.19|338.47|335.57|338.02|335.12|396
1650477900000|2022-04-20 18:05:00|338.08|335.18|337.84|334.94|338.09|335.19|337.6|334.7|324
1650478200000|2022-04-20 18:10:00|337.83|334.93|337.83|334.93|338.1|335.2|337.65|334.75|274
1650478500000|2022-04-20 18:15:00|337.84|334.94|336.63|333.73|337.98|335.08|336.35|333.45|455
1650478800000|2022-04-20 18:20:00|336.64|333.74|337.05|334.15|337.21|334.31|336.61|333.71|318
1650479100000|2022-04-20 18:25:00|337.06|334.16|336.4|333.5|337.07|334.17|336.37|333.47|210
1650479400000|2022-04-20 18:30:00|336.35|333.45|336.96|334.06|337.02|334.12|336.27|333.37|457
1650479700000|2022-04-20 18:35:00|336.95|334.05|336.28|333.38|336.95|334.05|336.27|333.37|266
1650480000000|2022-04-20 18:40:00|336.27|333.37|332.72|329.82|336.27|333.37|332.26|329.36|648
1650480300000|2022-04-20 18:45:00|332.69|329.79|333.83|330.93|334.05|331.15|332.68|329.78|609
1650480600000|2022-04-20 18:50:00|333.82|330.92|332.41|329.51|333.89|330.99|332.36|329.46|471
1650480900000|2022-04-20 18:55:00|332.4|329.5|332.61|329.71|332.64|329.74|332.29|329.39|493
1650481200000|2022-04-20 19:00:00|332.6|329.7|332.48|329.58|332.94|330.04|332.33|329.43|405
1650481500000|2022-04-20 19:05:00|332.47|329.57|333.04|330.14|333.04|330.14|332.16|329.26|425
1650481800000|2022-04-20 19:10:00|333.05|330.15|333.6|330.7|333.98|331.08|332.84|329.94|433
1650482100000|2022-04-20 19:15:00|333.62|330.72|333.19|330.29|333.65|330.75|333.13|330.23|405
1650482400000|2022-04-20 19:20:00|333.18|330.28|332.5|329.6|333.37|330.47|332.34|329.44|451
1650482700000|2022-04-20 19:25:00|332.52|329.62|332.26|329.36|332.6|329.7|332.06|329.16|426
1650483000000|2022-04-20 19:30:00|332.27|329.37|331.53|328.63|332.39|329.49|331.17|328.27|434
1650483300000|2022-04-20 19:35:00|331.52|328.62|332.33|329.43|332.35|329.45|331.52|328.62|414
1650483600000|2022-04-20 19:40:00|332.32|329.42|331.76|328.86|332.35|329.45|331.52|328.62|394
1650483900000|2022-04-20 19:45:00|331.74|328.84|331.55|328.65|331.86|328.96|331.5|328.6|480
1650484200000|2022-04-20 19:50:00|331.65|328.75|331.54|328.64|331.73|328.83|331.32|328.42|410
1650484500000|2022-04-20 19:55:00|331.56|328.66|331.2|328.3|331.72|328.82|331.05|328.15|466
1650484800000|2022-04-20 20:00:00|331.22|328.32|331.87|328.97|331.96|329.06|330.89|327.99|505
1650485100000|2022-04-20 20:05:00|331.94|329.04|331.32|328.42|332.18|329.28|331.21|328.31|645
1650485400000|2022-04-20 20:10:00|331.31|328.41|331.03|328.13|331.35|328.45|330.92|328.02|270
1650485700000|2022-04-20 20:15:00|331.02|328.12|330.56|327.66|331.12|328.22|330.52|327.62|341
1650486000000|2022-04-20 20:20:00|330.57|327.67|331.07|328.17|331.1|328.2|330.49|327.59|305
1650486300000|2022-04-20 20:25:00|331.08|328.18|331.19|328.29|331.52|328.62|330.81|327.91|247
1650486600000|2022-04-20 20:30:00|331.2|328.3|332.26|329.36|332.51|329.61|331.19|328.29|343
1650486900000|2022-04-20 20:35:00|332.25|329.35|332.47|329.57|332.66|329.76|332|329.1|334
1650487200000|2022-04-20 20:40:00|332.48|329.58|332.39|329.49|332.73|329.83|332.17|329.27|439
1650487500000|2022-04-20 20:45:00|332.4|329.5|332.68|329.78|332.68|329.78|332.32|329.42|277
1650487800000|2022-04-20 20:50:00|332.67|329.77|333.51|330.61|333.76|330.86|332.64|329.74|354
1650488100000|2022-04-20 20:55:00|333.53|330.63|333.75|330.85|333.89|330.99|333.5|330.6|275
1650488400000|2022-04-20 21:00:00|333.76|330.86|333.4|330.5|334.08|331.18|333.35|330.45|263
1650488700000|2022-04-20 21:05:00|333.39|330.49|333.75|330.85|333.76|330.86|333.25|330.35|197
1650489000000|2022-04-20 21:10:00|333.79|330.89|334.07|331.17|334.11|331.21|333.6|330.7|276
1650489300000|2022-04-20 21:15:00|334.06|331.16|334.1|331.2|334.14|331.24|333.97|331.07|183
1650489600000|2022-04-20 21:20:00|334.12|331.22|334.38|331.48|334.38|331.48|334.12|331.22|191
1650489900000|2022-04-20 21:25:00|334.4|331.5|334.84|331.94|334.84|331.94|334.22|331.32|354
1650490200000|2022-04-20 21:30:00|334.83|331.93|335.06|332.16|335.07|332.17|334.81|331.91|262
1650490500000|2022-04-20 21:35:00|335.04|332.14|334.53|331.63|335.06|332.16|334.26|331.36|318
1650490800000|2022-04-20 21:40:00|334.49|331.59|334.2|331.3|334.57|331.67|334.15|331.25|191
1650491100000|2022-04-20 21:45:00|334.19|331.29|334.18|331.28|334.41|331.51|334.04|331.14|278
1650491400000|2022-04-20 21:50:00|334.17|331.27|334.81|331.91|334.82|331.92|334.16|331.26|291
1650491700000|2022-04-20 21:55:00|334.82|331.92|335.08|332.18|335.13|332.23|334.77|331.87|277
1650492000000|2022-04-20 22:00:00|335.09|332.19|334.72|331.82|335.11|332.21|334.71|331.81|282
1650492300000|2022-04-20 22:05:00|334.73|331.83|335.11|332.21|335.36|332.46|334.72|331.82|287
1650492600000|2022-04-20 22:10:00|335.13|332.23|335.1|332.2|335.39|332.49|335.05|332.15|352
1650492900000|2022-04-20 22:15:00|335.09|332.19|335.26|332.36|335.37|332.47|334.77|331.87|417
1650493200000|2022-04-20 22:20:00|335.25|332.35|334.52|331.62|335.36|332.46|334.32|331.42|422
1650493500000|2022-04-20 22:25:00|334.55|331.65|334.07|331.17|334.69|331.79|333.88|330.98|397
1650493800000|2022-04-20 22:30:00|334.08|331.18|334.4|331.5|334.43|331.53|334|331.1|333
1650494100000|2022-04-20 22:35:00|334.38|331.48|334.49|331.59|334.57|331.67|334.02|331.12|455
1650494400000|2022-04-20 22:40:00|334.48|331.58|334.74|331.84|335.14|332.24|334.15|331.25|399
1650494700000|2022-04-20 22:45:00|334.75|331.85|334.59|331.69|335.14|332.24|334.42|331.52|433
1650495000000|2022-04-20 22:50:00|334.6|331.7|333.85|330.95|334.83|331.93|333.84|330.94|334
1650495300000|2022-04-20 22:55:00|333.84|330.94|333.2|330.3|334.14|331.24|333.2|330.3|380
1650495600000|2022-04-20 23:00:00|333.19|330.29|333.45|330.55|333.72|330.82|333.08|330.18|559
1650495900000|2022-04-20 23:05:00|333.46|330.56|332.44|329.54|333.56|330.66|332.44|329.54|336
1650496200000|2022-04-20 23:10:00|332.46|329.56|332.48|329.58|332.52|329.62|332.18|329.28|343
1650496500000|2022-04-20 23:15:00|332.49|329.59|332.48|329.58|332.78|329.88|332.28|329.38|288
1650496800000|2022-04-20 23:20:00|332.46|329.56|332.5|329.6|332.56|329.66|332.24|329.34|266
1650497100000|2022-04-20 23:25:00|332.49|329.59|332.72|329.82|332.78|329.88|332.44|329.54|214
1650497400000|2022-04-20 23:30:00|332.75|329.85|332.4|329.5|332.75|329.85|332.01|329.11|261
1650497700000|2022-04-20 23:35:00|332.36|329.46|331.65|328.75|332.58|329.68|331.45|328.55|349
1650498000000|2022-04-20 23:40:00|331.64|328.74|331.79|328.89|331.9|329|331.55|328.65|284
1650498300000|2022-04-20 23:45:00|331.75|328.85|332.13|329.23|332.13|329.23|331.7|328.8|292
1650498600000|2022-04-20 23:50:00|332.11|329.21|331.75|328.85|332.19|329.29|331.72|328.82|246
1650498900000|2022-04-20 23:55:00|331.74|328.84|332.08|329.18|332.13|329.23|331.54|328.64|286
1650499200000|2022-04-21 00:00:00|332.09|329.19|332.33|329.43|332.85|329.95|331.72|328.82|508
1650499500000|2022-04-21 00:05:00|332.32|329.42|333.63|330.73|333.82|330.92|332.32|329.42|442
1650499800000|2022-04-21 00:10:00|333.62|330.72|334.04|331.14|334.39|331.49|333.6|330.7|374
1650500100000|2022-04-21 00:15:00|334.05|331.15|333.7|330.8|334.63|331.73|333.68|330.78|362
1650500400000|2022-04-21 00:20:00|333.69|330.79|333.5|330.6|333.77|330.87|333.33|330.43|334
1650500700000|2022-04-21 00:25:00|333.51|330.61|334.4|331.5|334.45|331.55|333.5|330.6|392
1650501000000|2022-04-21 00:30:00|334.39|331.49|334.45|331.55|334.52|331.62|334.19|331.29|254
1650501300000|2022-04-21 00:35:00|334.46|331.56|334.92|332.02|335.01|332.11|334.37|331.47|255
1650501600000|2022-04-21 00:40:00|334.95|332.05|336.37|333.47|336.83|333.93|334.78|331.88|293
1650501900000|2022-04-21 00:45:00|336.31|333.41|336.14|333.24|336.35|333.45|336.05|333.15|340
1650502200000|2022-04-21 00:50:00|336.13|333.23|335.36|332.46|336.13|333.23|335.14|332.24|272
1650502500000|2022-04-21 00:55:00|335.35|332.45|334.77|331.87|335.68|332.78|334.73|331.83|288
1650502800000|2022-04-21 01:00:00|334.67|331.77|334.8|331.9|335.29|332.39|334.67|331.77|386
1650503100000|2022-04-21 01:05:00|334.81|331.91|334.84|331.94|334.95|332.05|334.68|331.78|306
1650503400000|2022-04-21 01:10:00|334.83|331.93|334.7|331.8|334.93|332.03|334.5|331.6|387
1650503700000|2022-04-21 01:15:00|334.69|331.79|334.43|331.53|334.77|331.87|334.35|331.45|244
1650504000000|2022-04-21 01:20:00|334.45|331.55|335.45|332.55|335.46|332.56|334.42|331.52|258
1650504300000|2022-04-21 01:25:00|335.43|332.53|335.67|332.77|335.85|332.95|335.43|332.53|365
1650504600000|2022-04-21 01:30:00|335.66|332.76|335.85|332.95|335.94|333.04|335.41|332.51|240
1650504900000|2022-04-21 01:35:00|335.84|332.94|335.8|332.9|336.38|333.48|335.68|332.78|374
1650505200000|2022-04-21 01:40:00|335.81|332.91|336.09|333.19|336.13|333.23|335.74|332.84|205
1650505500000|2022-04-21 01:45:00|336.1|333.2|335.97|333.07|336.1|333.2|335.79|332.89|308
1650505800000|2022-04-21 01:50:00|335.96|333.06|335.57|332.67|335.97|333.07|335.56|332.66|370
1650506100000|2022-04-21 01:55:00|335.58|332.68|335.56|332.66|335.64|332.74|335.22|332.32|264
1650506400000|2022-04-21 02:00:00|335.57|332.67|335.57|332.67|335.68|332.78|335.4|332.5|280
1650506700000|2022-04-21 02:05:00|335.54|332.64|336.21|333.31|336.28|333.38|335.41|332.51|325
1650507000000|2022-04-21 02:10:00|336.2|333.3|336.13|333.23|336.52|333.62|336.12|333.22|152
1650507300000|2022-04-21 02:15:00|336.14|333.24|335.69|332.79|336.17|333.27|335.59|332.69|209
1650507600000|2022-04-21 02:20:00|335.68|332.78|335.44|332.54|335.76|332.86|335.34|332.44|275
1650507900000|2022-04-21 02:25:00|335.45|332.55|335.63|332.73|335.84|332.94|335.44|332.54|277
1650508200000|2022-04-21 02:30:00|335.62|332.72|335.54|332.64|336.05|333.15|335.54|332.64|235
1650508500000|2022-04-21 02:35:00|335.52|332.62|334.98|332.08|335.53|332.63|334.7|331.8|387
1650508800000|2022-04-21 02:40:00|334.97|332.07|334.93|332.03|335.02|332.12|334.78|331.88|240
1650509100000|2022-04-21 02:45:00|334.91|332.01|334.15|331.25|334.95|332.05|334.08|331.18|344
1650509400000|2022-04-21 02:50:00|334.16|331.26|334.59|331.69|334.66|331.76|334.08|331.18|350
1650509700000|2022-04-21 02:55:00|334.57|331.67|334.27|331.37|334.81|331.91|334.26|331.36|246
1650510000000|2022-04-21 03:00:00|334.26|331.36|333.34|330.44|334.42|331.52|333.19|330.29|449
1650510300000|2022-04-21 03:05:00|333.36|330.46|333.8|330.9|334.03|331.13|333.21|330.31|237
1650510600000|2022-04-21 03:10:00|333.81|330.91|334.42|331.52|334.56|331.66|333.79|330.89|288
1650510900000|2022-04-21 03:15:00|334.46|331.56|334.67|331.77|334.93|332.03|334.41|331.51|294
1650511200000|2022-04-21 03:20:00|334.66|331.76|335.1|332.2|335.6|332.7|334.12|331.22|347
1650511500000|2022-04-21 03:25:00|335.09|332.19|335.4|332.5|335.44|332.54|334.9|332|214
1650511800000|2022-04-21 03:30:00|335.41|332.51|334.87|331.97|335.5|332.6|334.61|331.71|243
1650512100000|2022-04-21 03:35:00|334.86|331.96|335.14|332.24|335.24|332.34|334.86|331.96|206
1650512400000|2022-04-21 03:40:00|335.19|332.29|334.93|332.03|335.19|332.29|334.72|331.82|312
1650512700000|2022-04-21 03:45:00|334.94|332.04|335.45|332.55|335.46|332.56|334.73|331.83|254
1650513000000|2022-04-21 03:50:00|335.46|332.56|335.66|332.76|335.93|333.03|335.46|332.56|277
1650513300000|2022-04-21 03:55:00|335.68|332.78|336.34|333.44|336.44|333.54|335.65|332.75|370
1650513600000|2022-04-21 04:00:00|336.33|333.43|336.12|333.22|336.39|333.49|336.02|333.12|342
1650513900000|2022-04-21 04:05:00|336.11|333.21|336.07|333.17|336.14|333.24|335.66|332.76|301
1650514200000|2022-04-21 04:10:00|336.08|333.18|336.76|333.86|336.89|333.99|336.05|333.15|445
1650514500000|2022-04-21 04:15:00|336.77|333.87|336.22|333.32|337.08|334.18|336.17|333.27|436
1650514800000|2022-04-21 04:20:00|336.23|333.33|336.02|333.12|336.43|333.53|335.81|332.91|392
1650515100000|2022-04-21 04:25:00|336.01|333.11|335.84|332.94|336.13|333.23|335.78|332.88|307
1650515400000|2022-04-21 04:30:00|335.83|332.93|335.39|332.49|336.06|333.16|335.35|332.45|446
1650515700000|2022-04-21 04:35:00|335.44|332.54|335.46|332.56|335.58|332.68|335.04|332.14|489
1650516000000|2022-04-21 04:40:00|335.45|332.55|335.84|332.94|335.86|332.96|335.41|332.51|423
1650516300000|2022-04-21 04:45:00|335.83|332.93|335.4|332.5|335.83|332.93|335.33|332.43|271
1650516600000|2022-04-21 04:50:00|335.39|332.49|335.41|332.51|335.6|332.7|335.24|332.34|253
1650516900000|2022-04-21 04:55:00|335.42|332.52|335.51|332.61|335.77|332.87|335.38|332.48|354
1650517200000|2022-04-21 05:00:00|335.52|332.62|335.71|332.81|335.71|332.81|335.38|332.48|319
1650517500000|2022-04-21 05:05:00|335.7|332.8|336.2|333.3|336.23|333.33|335.69|332.79|423
1650517800000|2022-04-21 05:10:00|336.19|333.29|336.36|333.46|336.5|333.6|336.17|333.27|392
1650518100000|2022-04-21 05:15:00|336.37|333.47|336.46|333.56|336.7|333.8|336.34|333.44|398
1650518400000|2022-04-21 05:20:00|336.45|333.55|336.29|333.39|336.48|333.58|336.24|333.34|311
1650518700000|2022-04-21 05:25:00|336.27|333.37|336.15|333.25|336.29|333.39|335.86|332.96|303
1650519000000|2022-04-21 05:30:00|336.14|333.24|336|333.1|336.18|333.28|335.68|332.78|324
1650519300000|2022-04-21 05:35:00|336.01|333.11|335.41|332.51|336.13|333.23|335.41|332.51|330
1650519600000|2022-04-21 05:40:00|335.42|332.52|334.49|331.59|335.69|332.79|334.08|331.18|476
1650519900000|2022-04-21 05:45:00|334.51|331.61|334.99|332.09|335.2|332.3|334.49|331.59|391
1650520200000|2022-04-21 05:50:00|334.93|332.03|334.79|331.89|335.22|332.32|333.74|330.84|598
1650520500000|2022-04-21 05:55:00|334.76|331.86|334.17|331.27|334.79|331.89|333.9|331|574
1650520800000|2022-04-21 06:00:00|334.15|331.25|334.01|331.11|334.47|331.57|333.48|330.58|544
1650521100000|2022-04-21 06:05:00|334|331.1|334.03|331.13|334.24|331.34|333.92|331.02|398
1650521400000|2022-04-21 06:10:00|334.02|331.12|333.83|330.93|334.38|331.48|333.8|330.9|366
1650521700000|2022-04-21 06:15:00|333.82|330.92|333.58|330.68|334.18|331.28|333.44|330.54|368
1650522000000|2022-04-21 06:20:00|333.57|330.67|333.67|330.77|333.99|331.09|333.53|330.63|362
1650522300000|2022-04-21 06:25:00|333.68|330.78|333.97|331.07|334.18|331.28|333.55|330.65|307
1650522600000|2022-04-21 06:30:00|333.96|331.06|334.21|331.31|334.42|331.52|333.94|331.04|403
1650522900000|2022-04-21 06:35:00|334.2|331.3|334.03|331.13|334.48|331.58|333.95|331.05|432
1650523200000|2022-04-21 06:40:00|334.05|331.15|334.55|331.65|334.55|331.65|333.85|330.95|422
1650523500000|2022-04-21 06:45:00|334.54|331.64|333.52|330.62|334.64|331.74|333.49|330.59|468
1650523800000|2022-04-21 06:50:00|333.53|330.63|333.59|330.69|333.62|330.72|333.27|330.37|366
1650524100000|2022-04-21 06:55:00|333.6|330.7|333.45|330.55|333.87|330.97|333.29|330.39|373
1650524400000|2022-04-21 07:00:00|333.46|330.56|333.57|330.67|333.71|330.81|333.34|330.44|457
1650524700000|2022-04-21 07:05:00|333.56|330.66|333.15|330.25|333.85|330.95|332.91|330.01|466
1650525000000|2022-04-21 07:10:00|333.16|330.26|332.86|329.96|333.18|330.28|332.51|329.61|507
1650525300000|2022-04-21 07:15:00|332.85|329.95|333.6|330.7|333.63|330.73|332.72|329.82|433
1650525600000|2022-04-21 07:20:00|333.61|330.71|334.24|331.34|334.3|331.4|333.44|330.54|523
1650525900000|2022-04-21 07:25:00|334.26|331.36|334.14|331.24|334.31|331.41|333.88|330.98|427
1650526200000|2022-04-21 07:30:00|334.13|331.23|333.57|330.67|334.13|331.23|333.41|330.51|474
1650526500000|2022-04-21 07:35:00|333.58|330.68|333.39|330.49|333.62|330.72|333.24|330.34|500
1650526800000|2022-04-21 07:40:00|333.4|330.5|333.37|330.47|333.5|330.6|333.27|330.37|377
1650527100000|2022-04-21 07:45:00|333.35|330.45|333.29|330.39|333.55|330.65|333.03|330.13|382
1650527400000|2022-04-21 07:50:00|333.28|330.38|333.81|330.91|333.94|331.04|333.26|330.36|461
1650527700000|2022-04-21 07:55:00|333.8|330.9|334.59|331.69|334.95|332.05|333.62|330.72|637
1650528000000|2022-04-21 08:00:00|334.56|331.66|335.06|332.16|335.28|332.38|334.56|331.66|652
1650528300000|2022-04-21 08:05:00|335.05|332.15|334.26|331.36|335.05|332.15|334.13|331.23|651
1650528600000|2022-04-21 08:10:00|334.27|331.37|334.01|331.11|334.4|331.5|333.76|330.86|541
1650528900000|2022-04-21 08:15:00|334|331.1|333.82|330.92|334.07|331.17|333.49|330.59|492
1650529200000|2022-04-21 08:20:00|333.81|330.91|333.93|331.03|334.1|331.2|333.73|330.83|465
1650529500000|2022-04-21 08:25:00|333.92|331.02|334.28|331.38|334.34|331.44|333.79|330.89|488
1650529800000|2022-04-21 08:30:00|334.27|331.37|334.18|331.28|334.37|331.47|333.77|330.87|519
1650530100000|2022-04-21 08:35:00|334.17|331.27|333.54|330.64|334.24|331.34|333.4|330.5|513
1650530400000|2022-04-21 08:40:00|333.53|330.63|333.61|330.71|333.96|331.06|333.45|330.55|442
1650530700000|2022-04-21 08:45:00|333.62|330.72|334.11|331.21|334.24|331.34|333.62|330.72|502
1650531000000|2022-04-21 08:50:00|334.1|331.2|334.02|331.12|334.4|331.5|333.89|330.99|595
1650531300000|2022-04-21 08:55:00|334.03|331.13|334.5|331.6|334.54|331.64|334.02|331.12|473
1650531600000|2022-04-21 09:00:00|334.49|331.59|333.84|330.94|334.56|331.66|333.82|330.92|470
1650531900000|2022-04-21 09:05:00|333.83|330.93|333.72|330.82|334.01|331.11|333.72|330.82|461
1650532200000|2022-04-21 09:10:00|333.73|330.83|333.58|330.68|333.74|330.84|333.53|330.63|402
1650532500000|2022-04-21 09:15:00|333.57|330.67|333.38|330.48|333.68|330.78|333.36|330.46|365
1650532800000|2022-04-21 09:20:00|333.37|330.47|333.24|330.34|333.47|330.57|333.11|330.21|419
1650533100000|2022-04-21 09:25:00|333.22|330.32|333.83|330.93|333.94|331.04|333.13|330.23|429
1650533400000|2022-04-21 09:30:00|333.81|330.91|334.05|331.15|334.16|331.26|333.63|330.73|465
1650533700000|2022-04-21 09:35:00|334.04|331.14|332.35|329.45|334.11|331.21|332.24|329.34|502
1650534000000|2022-04-21 09:40:00|332.34|329.44|330.3|327.4|332.36|329.46|329.38|326.48|709
1650534300000|2022-04-21 09:45:00|330.31|327.41|330.38|327.48|330.72|327.82|330.28|327.38|466
1650534600000|2022-04-21 09:50:00|330.33|327.43|329.92|327.02|330.33|327.43|329.68|326.78|565
1650534900000|2022-04-21 09:55:00|329.91|327.01|329.94|327.04|330.05|327.15|329.82|326.92|391
1650535200000|2022-04-21 10:00:00|329.93|327.03|330.15|327.25|330.22|327.32|329.58|326.68|407
1650535500000|2022-04-21 10:05:00|330.21|327.31|331.17|328.27|331.21|328.31|330.19|327.29|558
1650535800000|2022-04-21 10:10:00|331.15|328.25|331.57|328.67|331.67|328.77|331.05|328.15|551
1650536100000|2022-04-21 10:15:00|331.58|328.68|333.99|331.09|334.06|331.16|331.58|328.68|747
1650536400000|2022-04-21 10:20:00|333.98|331.08|333.74|330.84|334.45|331.55|333.68|330.78|710
1650536700000|2022-04-21 10:25:00|333.71|330.81|333.34|330.44|334.11|331.21|333.3|330.4|746
1650537000000|2022-04-21 10:30:00|333.35|330.45|333.9|331|333.92|331.02|332.9|330|701
1650537300000|2022-04-21 10:35:00|333.89|330.99|334.93|332.03|334.97|332.07|333.88|330.98|598
1650537600000|2022-04-21 10:40:00|334.88|331.98|335.59|332.69|335.69|332.79|334.71|331.81|646
1650537900000|2022-04-21 10:45:00|335.57|332.67|337.17|334.27|337.47|334.57|335.55|332.65|567
1650538200000|2022-04-21 10:50:00|337.18|334.28|337.21|334.31|337.5|334.6|337.08|334.18|669
1650538500000|2022-04-21 10:55:00|337.23|334.33|337.41|334.51|337.83|334.93|337.18|334.28|428
1650538800000|2022-04-21 11:00:00|337.4|334.5|338.33|335.43|338.53|335.63|337.31|334.41|546
1650539100000|2022-04-21 11:05:00|338.35|335.45|339.04|336.14|339.47|336.57|338.33|335.43|561
1650539400000|2022-04-21 11:10:00|339.13|336.23|339.26|336.36|339.33|336.43|338.91|336.01|539
1650539700000|2022-04-21 11:15:00|339.25|336.35|339.74|336.84|339.97|337.07|339.24|336.34|558
1650540000000|2022-04-21 11:20:00|339.75|336.85|339.9|337|340.1|337.2|339.65|336.75|517
1650540300000|2022-04-21 11:25:00|339.88|336.98|340.02|337.12|340.12|337.22|339.67|336.77|626
1650540600000|2022-04-21 11:30:00|339.99|337.09|340.11|337.21|340.6|337.7|339.99|337.09|579
1650540900000|2022-04-21 11:35:00|340.12|337.22|341.32|338.42|342.1|339.2|340.02|337.12|655
1650541200000|2022-04-21 11:40:00|341.31|338.41|341.91|339.01|342.06|339.16|340.61|337.71|712
1650541500000|2022-04-21 11:45:00|341.93|339.03|341.89|338.99|342.32|339.42|341.21|338.31|706
1650541800000|2022-04-21 11:50:00|341.9|339|341.15|338.25|341.96|339.06|340.84|337.94|585
1650542100000|2022-04-21 11:55:00|341.14|338.24|341.4|338.5|341.53|338.63|340.96|338.06|566
1650542400000|2022-04-21 12:00:00|341.41|338.51|342.36|339.46|342.81|339.91|341.41|338.51|703
1650542700000|2022-04-21 12:05:00|342.39|339.49|342.47|339.57|342.62|339.72|342.22|339.32|541
1650543000000|2022-04-21 12:10:00|342.46|339.56|341.08|338.18|342.55|339.65|341.02|338.12|603
1650543300000|2022-04-21 12:15:00|341.09|338.19|340.62|337.72|341.19|338.29|340.49|337.59|638
1650543600000|2022-04-21 12:20:00|340.63|337.73|340.76|337.86|341.17|338.27|340.12|337.22|595
1650543900000|2022-04-21 12:25:00|340.78|337.88|341.18|338.28|341.43|338.53|340.4|337.5|593
1650544200000|2022-04-21 12:30:00|341.17|338.27|341.01|338.11|342.01|339.11|341|338.1|644
1650544500000|2022-04-21 12:35:00|341.02|338.12|341.73|338.83|341.83|338.93|340.92|338.02|475
1650544800000|2022-04-21 12:40:00|341.74|338.84|342.62|339.72|342.74|339.84|341.73|338.83|572
1650545100000|2022-04-21 12:45:00|342.63|339.73|344.07|341.17|344.15|341.25|342.53|339.63|630
1650545400000|2022-04-21 12:50:00|344.06|341.16|344.67|341.77|344.94|342.04|343.8|340.9|578
1650545700000|2022-04-21 12:55:00|344.69|341.79|344.52|341.62|345.03|342.13|344.26|341.36|547
1650546000000|2022-04-21 13:00:00|344.53|341.63|344.53|341.63|345.08|342.18|344.1|341.2|539
1650546300000|2022-04-21 13:05:00|344.55|341.65|343.53|340.63|344.58|341.68|343.51|340.61|514
1650546600000|2022-04-21 13:10:00|343.55|340.65|343.49|340.59|344.1|341.2|343.48|340.58|513
1650546900000|2022-04-21 13:15:00|343.48|340.58|344.45|341.55|344.49|341.59|343.47|340.57|655
1650547200000|2022-04-21 13:20:00|344.49|341.59|345.33|342.43|345.86|342.96|344.32|341.42|660
1650547500000|2022-04-21 13:25:00|345.34|342.44|345.32|342.42|345.56|342.66|345.14|342.24|578
1650547800000|2022-04-21 13:30:00|345.31|342.41|346.89|343.99|346.92|344.02|344.55|341.65|634
1650548100000|2022-04-21 13:35:00|346.88|343.98|346.06|343.16|347.12|344.22|345.81|342.91|562
1650548400000|2022-04-21 13:40:00|346.05|343.15|345.59|342.69|346.46|343.56|345.59|342.69|534
1650548700000|2022-04-21 13:45:00|345.6|342.7|343.97|341.07|345.69|342.79|343.71|340.81|597
1650549000000|2022-04-21 13:50:00|343.98|341.08|344.72|341.82|344.72|341.82|343.98|341.08|464
1650549300000|2022-04-21 13:55:00|344.73|341.83|344.96|342.06|345.63|342.73|344.73|341.83|537
1650549600000|2022-04-21 14:00:00|344.99|342.09|344.45|341.55|345.32|342.42|344.23|341.33|602
1650549900000|2022-04-21 14:05:00|344.49|341.59|343.82|340.92|344.61|341.71|343.53|340.63|529
1650550200000|2022-04-21 14:10:00|343.81|340.91|344.22|341.32|344.53|341.63|343.77|340.87|483
1650550500000|2022-04-21 14:15:00|344.23|341.33|344.04|341.14|344.88|341.98|344.01|341.11|444
1650550800000|2022-04-21 14:20:00|344.01|341.11|343.61|340.71|344.04|341.14|343.21|340.31|420
1650551100000|2022-04-21 14:25:00|343.62|340.72|343.38|340.48|343.62|340.72|342.78|339.88|401
1650551400000|2022-04-21 14:30:00|343.39|340.49|343.44|340.54|343.63|340.73|343.37|340.47|235
1650551700000|2022-04-21 14:35:00|343.45|340.55|342.85|339.95|343.55|340.65|342.69|339.79|334
1650552000000|2022-04-21 14:40:00|342.84|339.94|342.66|339.76|342.89|339.99|341.99|339.09|439
1650552300000|2022-04-21 14:45:00|342.67|339.77|342.1|339.2|342.75|339.85|342|339.1|368
1650552600000|2022-04-21 14:50:00|342.12|339.22|342.16|339.26|342.3|339.4|341.91|339.01|306
1650552900000|2022-04-21 14:55:00|342.17|339.27|342.68|339.78|342.76|339.86|342.15|339.25|238
1650553200000|2022-04-21 15:00:00|342.67|339.77|343.11|340.21|343.28|340.38|342.64|339.74|332
1650553500000|2022-04-21 15:05:00|343.1|340.2|341.99|339.09|343.12|340.22|341.96|339.06|369
1650553800000|2022-04-21 15:10:00|342|339.1|342.24|339.34|342.38|339.48|341.86|338.96|344
1650554100000|2022-04-21 15:15:00|342.2|339.3|342.39|339.49|342.62|339.72|342.15|339.25|315
1650554400000|2022-04-21 15:20:00|342.38|339.48|342.35|339.45|342.38|339.48|342.07|339.17|342
1650554700000|2022-04-21 15:25:00|342.36|339.46|341.35|338.45|342.41|339.51|341.31|338.41|339
1650555000000|2022-04-21 15:30:00|341.34|338.44|341.05|338.15|341.63|338.73|340.86|337.96|417
1650555300000|2022-04-21 15:35:00|341.03|338.13|340.52|337.62|341.05|338.15|340.41|337.51|393
1650555600000|2022-04-21 15:40:00|340.48|337.58|340.11|337.21|340.52|337.62|339.77|336.87|514
1650555900000|2022-04-21 15:45:00|340.1|337.2|339.87|336.97|340.41|337.51|339.64|336.74|551
1650556200000|2022-04-21 15:50:00|339.88|336.98|339.92|337.02|340.03|337.13|339.57|336.67|558
1650556500000|2022-04-21 15:55:00|339.93|337.03|339.07|336.17|339.97|337.07|338.97|336.07|539
1650556800000|2022-04-21 16:00:00|339.1|336.2|339.14|336.24|339.36|336.46|338.82|335.92|517
1650557100000|2022-04-21 16:05:00|339.13|336.23|338.91|336.01|339.43|336.53|338.56|335.66|471
1650557400000|2022-04-21 16:10:00|338.89|335.99|338.86|335.96|339.71|336.81|338.39|335.49|578
1650557700000|2022-04-21 16:15:00|338.89|335.99|340.51|337.61|340.8|337.9|338.8|335.9|556
1650558000000|2022-04-21 16:20:00|340.5|337.6|339.68|336.78|340.72|337.82|339.65|336.75|592
1650558300000|2022-04-21 16:25:00|339.67|336.77|338.6|335.7|339.8|336.9|338.6|335.7|512
1650558600000|2022-04-21 16:30:00|338.59|335.69|339.43|336.53|339.43|336.53|338.35|335.45|613
1650558900000|2022-04-21 16:35:00|339.44|336.54|339.45|336.55|340.53|337.63|339.26|336.36|612
1650559200000|2022-04-21 16:40:00|339.47|336.57|338.88|335.98|339.97|337.07|338.86|335.96|465
1650559500000|2022-04-21 16:45:00|338.86|335.96|339.25|336.35|339.66|336.76|338.62|335.72|477
1650559800000|2022-04-21 16:50:00|339.24|336.34|337.96|335.06|339.24|336.34|337.8|334.9|479
1650560100000|2022-04-21 16:55:00|337.97|335.07|335.79|332.89|338.16|335.26|335.78|332.88|564
1650560400000|2022-04-21 17:00:00|335.81|332.91|335.9|333|336.13|333.23|334.94|332.04|596
1650560700000|2022-04-21 17:05:00|335.91|333.01|335.37|332.47|335.93|333.03|335.19|332.29|522
1650561000000|2022-04-21 17:10:00|335.32|332.42|334.98|332.08|335.59|332.69|334.78|331.88|518
1650561300000|2022-04-21 17:15:00|335|332.1|334.37|331.47|335.3|332.4|334.21|331.31|496
1650561600000|2022-04-21 17:20:00|334.4|331.5|336.25|333.35|336.65|333.75|334.39|331.49|561
1650561900000|2022-04-21 17:25:00|336.28|333.38|337.19|334.29|337.32|334.42|335.9|333|511
1650562200000|2022-04-21 17:30:00|337.2|334.3|336.02|333.12|337.34|334.44|335.99|333.09|512
1650562500000|2022-04-21 17:35:00|336.01|333.11|334.66|331.76|336.02|333.12|334.49|331.59|540
1650562800000|2022-04-21 17:40:00|334.61|331.71|334.8|331.9|334.93|332.03|334.53|331.63|534
1650563100000|2022-04-21 17:45:00|334.81|331.91|334.88|331.98|335.32|332.42|334.62|331.72|501
1650563400000|2022-04-21 17:50:00|334.86|331.96|334.23|331.33|335.14|332.24|334.23|331.33|420
1650563700000|2022-04-21 17:55:00|334.24|331.34|334.35|331.45|334.43|331.53|334.14|331.24|449
1650564000000|2022-04-21 18:00:00|334.36|331.46|333.04|330.14|334.38|331.48|332.65|329.75|483
1650564300000|2022-04-21 18:05:00|333.05|330.15|334.29|331.39|334.32|331.42|332.98|330.08|514
1650564600000|2022-04-21 18:10:00|334.27|331.37|334.19|331.29|334.46|331.56|334.06|331.16|455
1650564900000|2022-04-21 18:15:00|334.18|331.28|334.3|331.4|334.59|331.69|334.02|331.12|452
1650565200000|2022-04-21 18:20:00|334.32|331.42|334.16|331.26|334.73|331.83|334.04|331.14|547
1650565500000|2022-04-21 18:25:00|334.13|331.23|333.79|330.89|334.26|331.36|333.68|330.78|572
1650565800000|2022-04-21 18:30:00|333.77|330.87|334.17|331.27|334.29|331.39|333.24|330.34|563
1650566100000|2022-04-21 18:35:00|334.15|331.25|334.31|331.41|334.64|331.74|334.05|331.15|497
1650566400000|2022-04-21 18:40:00|334.26|331.36|333.78|330.88|334.38|331.48|333.73|330.83|480
1650566700000|2022-04-21 18:45:00|333.8|330.9|332.41|329.51|333.89|330.99|332.23|329.33|532
1650567000000|2022-04-21 18:50:00|332.42|329.52|332.48|329.58|332.59|329.69|332.24|329.34|486
1650567300000|2022-04-21 18:55:00|332.47|329.57|331.97|329.07|332.59|329.69|331.77|328.87|492
1650567600000|2022-04-21 19:00:00|331.99|329.09|330.21|327.31|331.99|329.09|329.64|326.74|501
1650567900000|2022-04-21 19:05:00|330.17|327.27|330.54|327.64|331.45|328.55|330.17|327.27|563
1650568200000|2022-04-21 19:10:00|330.53|327.63|330.45|327.55|330.93|328.03|329.96|327.06|553
1650568500000|2022-04-21 19:15:00|330.44|327.54|329.78|326.88|330.45|327.55|329.73|326.83|559
1650568800000|2022-04-21 19:20:00|329.77|326.87|330.29|327.39|330.29|327.39|329.59|326.69|532
1650569100000|2022-04-21 19:25:00|330.3|327.4|330.21|327.31|330.3|327.4|329.49|326.59|541
1650569400000|2022-04-21 19:30:00|330.22|327.32|329.75|326.85|330.66|327.76|329.69|326.79|525
1650569700000|2022-04-21 19:35:00|329.74|326.84|329.28|326.38|329.75|326.85|328.75|325.85|532
1650570000000|2022-04-21 19:40:00|329.27|326.37|329.32|326.42|329.69|326.79|329.02|326.12|519
1650570300000|2022-04-21 19:45:00|329.3|326.4|327.71|324.81|329.3|326.4|327.51|324.61|483
1650570600000|2022-04-21 19:50:00|327.66|324.76|328.61|325.71|328.78|325.88|327.66|324.76|594
1650570900000|2022-04-21 19:55:00|328.59|325.69|328|325.1|328.67|325.77|327.9|325|565
1650571200000|2022-04-21 20:00:00|327.98|325.08|327.96|325.06|328.23|325.33|326.9|324|609
1650571500000|2022-04-21 20:05:00|327.95|325.05|327.08|324.18|328.07|325.17|327.01|324.11|458
1650571800000|2022-04-21 20:10:00|327.09|324.19|327.16|324.26|327.41|324.51|326.57|323.67|590
1650572100000|2022-04-21 20:15:00|327.17|324.27|326.77|323.87|327.22|324.32|326.7|323.8|520
1650572400000|2022-04-21 20:20:00|326.73|323.83|326.45|323.55|327.06|324.16|326.05|323.15|725
1650572700000|2022-04-21 20:25:00|326.44|323.54|326.56|323.66|326.84|323.94|326.35|323.45|590
1650573000000|2022-04-21 20:30:00|326.57|323.67|324.79|321.89|326.57|323.67|324.48|321.58|555
1650573300000|2022-04-21 20:35:00|324.81|321.91|321.48|318.58|324.81|321.91|321.37|318.47|846
1650573600000|2022-04-21 20:40:00|321.5|318.6|321.62|318.72|322.08|319.18|321.21|318.31|823
1650573900000|2022-04-21 20:45:00|321.6|318.7|321.04|318.14|322.38|319.48|320.82|317.92|765
1650574200000|2022-04-21 20:50:00|321|318.1|320.45|317.55|321|318.1|320.18|317.28|610
1650574500000|2022-04-21 20:55:00|320.46|317.56|319.88|316.98|320.48|317.58|319.67|316.77|723
1650574800000|2022-04-21 21:00:00|319.9|317|320.04|317.14|320.45|317.55|319.67|316.77|574
1650575100000|2022-04-21 21:05:00|320.05|317.15|321.14|318.24|321.19|318.29|320.03|317.13|555
1650575400000|2022-04-21 21:10:00|321.13|318.23|320.75|317.85|321.27|318.37|320.74|317.84|533
1650575700000|2022-04-21 21:15:00|320.76|317.86|320.17|317.27|320.95|318.05|320.08|317.18|490
1650576000000|2022-04-21 21:20:00|320.19|317.29|320.12|317.22|320.49|317.59|320.07|317.17|331
1650576300000|2022-04-21 21:25:00|320.13|317.23|320.38|317.48|320.43|317.53|319.88|316.98|337
1650576600000|2022-04-21 21:30:00|320.37|317.47|320.48|317.58|320.58|317.68|320.3|317.4|293
1650576900000|2022-04-21 21:35:00|320.52|317.62|320.69|317.79|320.88|317.98|320.51|317.61|317
1650577200000|2022-04-21 21:40:00|320.68|317.78|320.64|317.74|320.74|317.84|320.54|317.64|256
1650577500000|2022-04-21 21:45:00|320.67|317.77|319.97|317.07|320.76|317.86|319.86|316.96|296
1650577800000|2022-04-21 21:50:00|319.96|317.06|319.86|316.96|320.01|317.11|319.68|316.78|279
1650578100000|2022-04-21 21:55:00|319.87|316.97|319.66|316.76|319.93|317.03|319.66|316.76|288
1650578400000|2022-04-21 22:00:00|319.68|316.78|318.36|315.46|319.68|316.78|317.45|314.55|471
1650578700000|2022-04-21 22:05:00|318.35|315.45|319.09|316.19|319.12|316.22|318.33|315.43|357
1650579000000|2022-04-21 22:10:00|319.07|316.17|319.56|316.66|319.86|316.96|319.05|316.15|438
1650579300000|2022-04-21 22:15:00|319.52|316.62|319.87|316.97|320.23|317.33|319.51|316.61|410
1650579600000|2022-04-21 22:20:00|319.83|316.93|318.86|315.96|319.94|317.04|318.68|315.78|488
1650579900000|2022-04-21 22:25:00|318.87|315.97|316.54|313.64|318.88|315.98|316.51|313.61|537
1650580200000|2022-04-21 22:30:00|316.51|313.61|314.78|311.88|316.51|313.61|312.93|310.03|880
1650580500000|2022-04-21 22:35:00|314.77|311.87|315.94|313.04|317.13|314.23|314.72|311.82|746
1650580800000|2022-04-21 22:40:00|315.95|313.05|316.65|313.75|317.06|314.16|315.9|313|775
1650581100000|2022-04-21 22:45:00|316.63|313.73|316.93|314.03|317.11|314.21|316.35|313.45|698
1650581400000|2022-04-21 22:50:00|316.92|314.02|316|313.1|317.08|314.18|315.74|312.84|638
1650581700000|2022-04-21 22:55:00|315.98|313.08|316.68|313.78|317.09|314.19|315.91|313.01|650
1650582000000|2022-04-21 23:00:00|316.67|313.77|316.96|314.06|317.16|314.26|316.3|313.4|508
1650582300000|2022-04-21 23:05:00|316.97|314.07|317.99|315.09|318.02|315.12|316.73|313.83|351
1650582600000|2022-04-21 23:10:00|318|315.1|317.56|314.66|318.24|315.34|317.53|314.63|349
1650582900000|2022-04-21 23:15:00|317.6|314.7|316.46|313.56|317.72|314.82|316.42|313.52|435
1650583200000|2022-04-21 23:20:00|316.47|313.57|315.87|312.97|316.47|313.57|315.86|312.96|368
1650583500000|2022-04-21 23:25:00|315.85|312.95|316.54|313.64|316.58|313.68|315.48|312.58|368
1650583800000|2022-04-21 23:30:00|316.55|313.65|316.52|313.62|316.81|313.91|316.44|313.54|336
1650584100000|2022-04-21 23:35:00|316.5|313.6|316.54|313.64|316.77|313.87|316.39|313.49|287
1650584400000|2022-04-21 23:40:00|316.53|313.63|316.77|313.87|316.99|314.09|316.44|313.54|328
1650584700000|2022-04-21 23:45:00|316.81|313.91|316.78|313.88|317.15|314.25|316.54|313.64|397
1650585000000|2022-04-21 23:50:00|316.76|313.86|317.15|314.25|317.19|314.29|316.64|313.74|400
1650585300000|2022-04-21 23:55:00|317.14|314.24|317.16|314.26|317.47|314.57|317.1|314.2|321
1650585600000|2022-04-22 00:00:00|317.14|314.24|316.16|313.26|317.25|314.35|315.68|312.78|675
1650585900000|2022-04-22 00:05:00|316.15|313.25|317.7|314.8|317.77|314.87|316.03|313.13|505
1650586200000|2022-04-22 00:10:00|317.73|314.83|319.5|316.6|319.5|316.6|317.65|314.75|471
1650586500000|2022-04-22 00:15:00|319.53|316.63|319.48|316.58|319.7|316.8|319.06|316.16|333
1650586800000|2022-04-22 00:20:00|319.49|316.59|320.02|317.12|320.02|317.12|319.23|316.33|303
1650587100000|2022-04-22 00:25:00|320.06|317.16|320.86|317.96|321|318.1|320|317.1|311
1650587400000|2022-04-22 00:30:00|320.85|317.95|322.93|320.03|323.42|320.52|320.82|317.92|414
1650587700000|2022-04-22 00:35:00|322.92|320.02|322.96|320.06|323.13|320.23|322.13|319.23|447
1650588000000|2022-04-22 00:40:00|322.91|320.01|322.08|319.18|322.91|320.01|321.88|318.98|374
1650588300000|2022-04-22 00:45:00|322.07|319.17|324.03|321.13|324.36|321.46|320.95|318.05|658
1650588600000|2022-04-22 00:50:00|323.98|321.08|323.87|320.97|324.43|321.53|322.85|319.95|565
1650588900000|2022-04-22 00:55:00|323.86|320.96|325.13|322.23|325.3|322.4|323.75|320.85|411
1650589200000|2022-04-22 01:00:00|325.14|322.24|324.69|321.79|325.19|322.29|324.3|321.4|472
1650589500000|2022-04-22 01:05:00|324.7|321.8|326.89|323.99|327.65|324.75|324.63|321.73|577
1650589800000|2022-04-22 01:10:00|326.86|323.96|328.42|325.52|328.45|325.55|326.68|323.78|474
1650590100000|2022-04-22 01:15:00|328.39|325.49|328.02|325.12|328.8|325.9|327.3|324.4|540
1650590400000|2022-04-22 01:20:00|328.03|325.13|329.56|326.66|330.59|327.69|328.01|325.11|660
1650590700000|2022-04-22 01:25:00|329.6|326.7|331.11|328.21|332.14|329.24|329.51|326.61|673
1650591000000|2022-04-22 01:30:00|331|328.1|329.17|326.27|331.01|328.11|328.74|325.84|580
1650591300000|2022-04-22 01:35:00|329.16|326.26|330.25|327.35|331.13|328.23|328.93|326.03|600
1650591600000|2022-04-22 01:40:00|330.23|327.33|330.84|327.94|331.35|328.45|329.88|326.98|463
1650591900000|2022-04-22 01:45:00|330.88|327.98|331.58|328.68|331.77|328.87|329.73|326.83|558
1650592200000|2022-04-22 01:50:00|331.56|328.66|332.79|329.89|332.79|329.89|331.37|328.47|483
1650592500000|2022-04-22 01:55:00|332.81|329.91|334.74|331.84|334.88|331.98|331.85|328.95|582
1650592800000|2022-04-22 02:00:00|334.77|331.87|333.55|330.65|336.14|333.24|333.49|330.59|776
1650593100000|2022-04-22 02:05:00|333.56|330.66|335.64|332.74|335.64|332.74|333.5|330.6|553
1650593400000|2022-04-22 02:10:00|335.65|332.75|333.07|330.17|335.67|332.77|332.82|329.92|580
1650593700000|2022-04-22 02:15:00|333.03|330.13|332.95|330.05|333.15|330.25|332.16|329.26|508
1650594000000|2022-04-22 02:20:00|332.96|330.06|332.33|329.43|333.03|330.13|331.9|329|458
1650594300000|2022-04-22 02:25:00|332.34|329.44|332.12|329.22|332.34|329.44|331.93|329.03|346
1650594600000|2022-04-22 02:30:00|332.11|329.21|330.8|327.9|332.12|329.22|330.44|327.54|535
1650594900000|2022-04-22 02:35:00|330.78|327.88|329.91|327.01|330.9|328|329.91|327.01|418
1650595200000|2022-04-22 02:40:00|329.92|327.02|330.35|327.45|330.35|327.45|329.82|326.92|330
1650595500000|2022-04-22 02:45:00|330.34|327.44|328.85|325.95|330.34|327.44|328.8|325.9|419
1650595800000|2022-04-22 02:50:00|328.84|325.94|327.97|325.07|328.85|325.95|327.68|324.78|456
1650596100000|2022-04-22 02:55:00|327.95|325.05|326.95|324.05|327.97|325.07|326.79|323.89|425
1650596400000|2022-04-22 03:00:00|326.96|324.06|326.95|324.05|327.13|324.23|326.72|323.82|410
1650596700000|2022-04-22 03:05:00|326.97|324.07|328.21|325.31|328.29|325.39|326.97|324.07|401
1650597000000|2022-04-22 03:10:00|328.25|325.35|327.92|325.02|328.27|325.37|327.45|324.55|328
1650597300000|2022-04-22 03:15:00|327.93|325.03|327.98|325.08|328.12|325.22|327.81|324.91|257
1650597600000|2022-04-22 03:20:00|327.99|325.09|327.49|324.59|328.13|325.23|327.4|324.5|239
1650597900000|2022-04-22 03:25:00|327.5|324.6|327.09|324.19|327.59|324.69|326.87|323.97|264
1650598200000|2022-04-22 03:30:00|327.1|324.2|326.47|323.57|327.2|324.3|326.24|323.34|291
1650598500000|2022-04-22 03:35:00|326.48|323.58|326.49|323.59|326.81|323.91|326.31|323.41|362
1650598800000|2022-04-22 03:40:00|326.48|323.58|326.36|323.46|326.97|324.07|326.3|323.4|229
1650599100000|2022-04-22 03:45:00|326.39|323.49|326.6|323.7|326.79|323.89|326.02|323.12|290
1650599400000|2022-04-22 03:50:00|326.61|323.71|326.61|323.71|327.02|324.12|326.39|323.49|388
1650599700000|2022-04-22 03:55:00|326.63|323.73|326.9|324|326.92|324.02|326.33|323.43|369
1650600000000|2022-04-22 04:00:00|326.91|324.01|327.28|324.38|327.53|324.63|326.88|323.98|438
1650600300000|2022-04-22 04:05:00|327.29|324.39|328.15|325.25|328.15|325.25|327.18|324.28|277
1650600600000|2022-04-22 04:10:00|328.14|325.24|327.5|324.6|328.33|325.43|327.44|324.54|360
1650600900000|2022-04-22 04:15:00|327.48|324.58|327.03|324.13|327.58|324.68|327.01|324.11|336
1650601200000|2022-04-22 04:20:00|327.01|324.11|327.28|324.38|327.45|324.55|326.98|324.08|303
1650601500000|2022-04-22 04:25:00|327.3|324.4|327.36|324.46|327.6|324.7|327.22|324.32|192
1650601800000|2022-04-22 04:30:00|327.35|324.45|327.5|324.6|327.84|324.94|327.31|324.41|321
1650602100000|2022-04-22 04:35:00|327.51|324.61|327.2|324.3|327.52|324.62|327.17|324.27|213
1650602400000|2022-04-22 04:40:00|327.25|324.35|327.33|324.43|327.42|324.52|327.11|324.21|248
1650602700000|2022-04-22 04:45:00|327.32|324.42|327.33|324.43|327.34|324.44|327.11|324.21|260
1650603000000|2022-04-22 04:50:00|327.32|324.42|327.58|324.68|327.71|324.81|327.16|324.26|264
1650603300000|2022-04-22 04:55:00|327.62|324.72|327.52|324.62|327.62|324.72|327.15|324.25|297
1650603600000|2022-04-22 05:00:00|327.54|324.64|328.58|325.68|328.6|325.7|327.21|324.31|393
1650603900000|2022-04-22 05:05:00|328.6|325.7|329.28|326.38|329.31|326.41|328.47|325.57|472
1650604200000|2022-04-22 05:10:00|329.29|326.39|328.91|326.01|329.29|326.39|328.75|325.85|340
1650604500000|2022-04-22 05:15:00|328.92|326.02|328.4|325.5|329.19|326.29|328.32|325.42|345
1650604800000|2022-04-22 05:20:00|328.43|325.53|328.08|325.18|328.52|325.62|327.85|324.95|395
1650605100000|2022-04-22 05:25:00|328.07|325.17|327.52|324.62|328.08|325.18|327.21|324.31|380
1650605400000|2022-04-22 05:30:00|327.51|324.61|328.08|325.18|328.2|325.3|327.48|324.58|410
1650605700000|2022-04-22 05:35:00|328.09|325.19|328.08|325.18|328.2|325.3|327.85|324.95|270
1650606000000|2022-04-22 05:40:00|328.09|325.19|327.53|324.63|328.09|325.19|327.36|324.46|387
1650606300000|2022-04-22 05:45:00|327.55|324.65|327.51|324.61|327.71|324.81|327.31|324.41|342
1650606600000|2022-04-22 05:50:00|327.5|324.6|327.42|324.52|327.57|324.67|327.26|324.36|338
1650606900000|2022-04-22 05:55:00|327.43|324.53|326.68|323.78|327.43|324.53|326.44|323.54|415
1650607200000|2022-04-22 06:00:00|326.6|323.7|327.18|324.28|327.28|324.38|326.6|323.7|347
1650607500000|2022-04-22 06:05:00|327.14|324.24|327.22|324.32|327.89|324.99|327.06|324.16|396
1650607800000|2022-04-22 06:10:00|327.2|324.3|327.06|324.16|327.31|324.41|326.78|323.88|296
1650608100000|2022-04-22 06:15:00|327.04|324.14|327.72|324.82|327.86|324.96|327.03|324.13|460
1650608400000|2022-04-22 06:20:00|327.74|324.84|327.32|324.42|327.82|324.92|327.18|324.28|284
1650608700000|2022-04-22 06:25:00|327.31|324.41|326.45|323.55|327.34|324.44|326.4|323.5|255
1650609000000|2022-04-22 06:30:00|326.44|323.54|325.4|322.5|326.44|323.54|325.19|322.29|512
1650609300000|2022-04-22 06:35:00|325.39|322.49|324.81|321.91|325.46|322.56|324.78|321.88|215
1650609600000|2022-04-22 06:40:00|324.82|321.92|323.71|320.81|325.48|322.58|323.46|320.56|499
1650609900000|2022-04-22 06:45:00|323.69|320.79|323.85|320.95|324.74|321.84|323.65|320.75|469
1650610200000|2022-04-22 06:50:00|323.83|320.93|324.23|321.33|324.26|321.36|323.42|320.52|376
1650610500000|2022-04-22 06:55:00|324.25|321.35|324.81|321.91|325.29|322.39|324.25|321.35|405
1650610800000|2022-04-22 07:00:00|324.79|321.89|324.87|321.97|325.11|322.21|324.52|321.62|344
1650611100000|2022-04-22 07:05:00|324.86|321.96|325.04|322.14|325.12|322.22|324.77|321.87|321
1650611400000|2022-04-22 07:10:00|325.05|322.15|325.51|322.61|326|323.1|325.04|322.14|372
1650611700000|2022-04-22 07:15:00|325.52|322.62|324.82|321.92|325.92|323.02|324.77|321.87|370
1650612000000|2022-04-22 07:20:00|324.81|321.91|322.64|319.74|324.81|321.91|321.52|318.62|718
1650612300000|2022-04-22 07:25:00|322.62|319.72|323.44|320.54|323.83|320.93|322.62|319.72|522
1650612600000|2022-04-22 07:30:00|323.43|320.53|322.56|319.66|323.76|320.86|322.12|319.22|600
1650612900000|2022-04-22 07:35:00|322.55|319.65|323|320.1|323.21|320.31|322.3|319.4|411
1650613200000|2022-04-22 07:40:00|323.07|320.17|326.27|323.37|326.48|323.58|323.05|320.15|781
1650613500000|2022-04-22 07:45:00|326.26|323.36|325.15|322.25|326.71|323.81|325.15|322.25|514
1650613800000|2022-04-22 07:50:00|325.14|322.24|324.98|322.08|325.43|322.53|324.78|321.88|404
1650614100000|2022-04-22 07:55:00|324.99|322.09|325.62|322.72|325.64|322.74|324.67|321.77|378
1650614400000|2022-04-22 08:00:00|325.61|322.71|326.3|323.4|326.48|323.58|325.21|322.31|516
1650614700000|2022-04-22 08:05:00|326.32|323.42|326.01|323.11|326.88|323.98|325.87|322.97|384
1650615000000|2022-04-22 08:10:00|325.99|323.09|324.66|321.76|326.01|323.11|324.6|321.7|366
1650615300000|2022-04-22 08:15:00|324.65|321.75|323.47|320.57|324.9|322|323.25|320.35|472
1650615600000|2022-04-22 08:20:00|323.48|320.58|323.68|320.78|323.78|320.88|323.34|320.44|371
1650615900000|2022-04-22 08:25:00|323.69|320.79|323.2|320.3|323.83|320.93|323.05|320.15|448
1650616200000|2022-04-22 08:30:00|323.19|320.29|324.23|321.33|324.3|321.4|322.97|320.07|496
1650616500000|2022-04-22 08:35:00|324.24|321.34|324.61|321.71|324.87|321.97|324.2|321.3|318
1650616800000|2022-04-22 08:40:00|324.59|321.69|323.89|320.99|324.6|321.7|323.72|320.82|307
1650617100000|2022-04-22 08:45:00|323.86|320.96|323.45|320.55|323.93|321.03|323.03|320.13|428
1650617400000|2022-04-22 08:50:00|323.47|320.57|323.7|320.8|323.81|320.91|323.1|320.2|307
1650617700000|2022-04-22 08:55:00|323.69|320.79|323.38|320.48|323.93|321.03|323.38|320.48|310
1650618000000|2022-04-22 09:00:00|323.39|320.49|323.02|320.12|323.48|320.58|322.49|319.59|472
1650618300000|2022-04-22 09:05:00|323|320.1|321.7|318.8|323.13|320.23|321.57|318.67|369
1650618600000|2022-04-22 09:10:00|321.71|318.81|321.98|319.08|322.16|319.26|321.71|318.81|268
1650618900000|2022-04-22 09:15:00|321.97|319.07|322.03|319.13|322.31|319.41|321.47|318.57|407
1650619200000|2022-04-22 09:20:00|322.06|319.16|322.19|319.29|322.59|319.69|322.03|319.13|327
1650619500000|2022-04-22 09:25:00|322.2|319.3|322.41|319.51|322.51|319.61|321.97|319.07|254
1650619800000|2022-04-22 09:30:00|322.45|319.55|322.67|319.77|322.98|320.08|322.45|319.55|257
1650620100000|2022-04-22 09:35:00|322.69|319.79|322.19|319.29|322.82|319.92|321.92|319.02|325
1650620400000|2022-04-22 09:40:00|322.2|319.3|322.4|319.5|322.51|319.61|322.19|319.29|295
1650620700000|2022-04-22 09:45:00|322.39|319.49|326.2|323.3|328.35|325.45|322.21|319.31|640
1650621000000|2022-04-22 09:50:00|326.19|323.29|324.87|321.97|326.2|323.3|324.84|321.94|407
1650621300000|2022-04-22 09:55:00|324.88|321.98|324.33|321.43|325.13|322.23|323.09|320.19|591
1650621600000|2022-04-22 10:00:00|324.36|321.46|323.83|320.93|324.91|322.01|323.14|320.24|638
1650621900000|2022-04-22 10:05:00|323.86|320.96|325.89|322.99|326.37|323.47|323.83|320.93|563
1650622200000|2022-04-22 10:10:00|325.88|322.98|326|323.1|326.5|323.6|325.85|322.95|402
1650622500000|2022-04-22 10:15:00|326.01|323.11|326.25|323.35|326.64|323.74|325.97|323.07|308
1650622800000|2022-04-22 10:20:00|326.23|323.33|326.42|323.52|326.62|323.72|326.19|323.29|335
1650623100000|2022-04-22 10:25:00|326.41|323.51|325.85|322.95|326.44|323.54|325.41|322.51|407
1650623400000|2022-04-22 10:30:00|325.86|322.96|326.01|323.11|326.06|323.16|325.11|322.21|439
1650623700000|2022-04-22 10:35:00|326.02|323.12|326.26|323.36|326.36|323.46|325.79|322.89|387
1650624000000|2022-04-22 10:40:00|326.27|323.37|326.54|323.64|326.63|323.73|326.17|323.27|367
1650624300000|2022-04-22 10:45:00|326.55|323.65|325.89|322.99|326.88|323.98|325.65|322.75|400
1650624600000|2022-04-22 10:50:00|325.91|323.01|325.14|322.24|325.92|323.02|325.08|322.18|330
1650624900000|2022-04-22 10:55:00|325.13|322.23|324.99|322.09|325.23|322.33|324.91|322.01|330
1650625200000|2022-04-22 11:00:00|324.98|322.08|324.48|321.58|325.37|322.47|324.47|321.57|380
1650625500000|2022-04-22 11:05:00|324.49|321.59|324.39|321.49|324.64|321.74|323.96|321.06|308
1650625800000|2022-04-22 11:10:00|324.38|321.48|325.32|322.42|325.38|322.48|324.21|321.31|367
1650626100000|2022-04-22 11:15:00|325.36|322.46|325.24|322.34|325.46|322.56|325.1|322.2|311
1650626400000|2022-04-22 11:20:00|325.25|322.35|324.7|321.8|325.31|322.41|324.5|321.6|334
1650626700000|2022-04-22 11:25:00|324.71|321.81|325.1|322.2|325.2|322.3|324.5|321.6|333
1650627000000|2022-04-22 11:30:00|325.09|322.19|324.42|321.52|325.29|322.39|323.92|321.02|398
1650627300000|2022-04-22 11:35:00|324.41|321.51|324.59|321.69|324.59|321.69|324.08|321.18|287
1650627600000|2022-04-22 11:40:00|324.58|321.68|324.62|321.72|324.76|321.86|324.54|321.64|230
1650627900000|2022-04-22 11:45:00|324.63|321.73|325.29|322.39|325.31|322.41|324.6|321.7|405
1650628200000|2022-04-22 11:50:00|325.28|322.38|325.32|322.42|325.32|322.42|325.05|322.15|279
1650628500000|2022-04-22 11:55:00|325.22|322.32|326.01|323.11|326.01|323.11|325.21|322.31|336
1650628800000|2022-04-22 12:00:00|326|323.1|326.43|323.53|326.43|323.53|325.83|322.93|356
1650629100000|2022-04-22 12:05:00|326.44|323.54|326.06|323.16|326.58|323.68|325.96|323.06|361
1650629400000|2022-04-22 12:10:00|326.08|323.18|325.35|322.45|326.12|323.22|325.18|322.28|334
1650629700000|2022-04-22 12:15:00|325.36|322.46|324.95|322.05|325.49|322.59|324.9|322|320
1650630000000|2022-04-22 12:20:00|324.93|322.03|324.48|321.58|325.1|322.2|324.48|321.58|283
1650630300000|2022-04-22 12:25:00|324.49|321.59|324.8|321.9|324.91|322.01|324.24|321.34|373
1650630600000|2022-04-22 12:30:00|324.81|321.91|325.54|322.64|325.65|322.75|324.63|321.73|384
1650630900000|2022-04-22 12:35:00|325.53|322.63|324.76|321.86|325.74|322.84|324.76|321.86|356
1650631200000|2022-04-22 12:40:00|324.75|321.85|324.78|321.88|324.92|322.02|324.22|321.32|399
1650631500000|2022-04-22 12:45:00|324.77|321.87|324.62|321.72|324.92|322.02|324.33|321.43|314
1650631800000|2022-04-22 12:50:00|324.63|321.73|324.87|321.97|325|322.1|324.47|321.57|328
1650632100000|2022-04-22 12:55:00|324.88|321.98|324.54|321.64|325.03|322.13|324.42|321.52|402
1650632400000|2022-04-22 13:00:00|324.53|321.63|324.65|321.75|325.26|322.36|324.22|321.32|462
1650632700000|2022-04-22 13:05:00|324.66|321.76|324.25|321.35|324.86|321.96|324.12|321.22|351
1650633000000|2022-04-22 13:10:00|324.27|321.37|324.16|321.26|324.47|321.57|324.08|321.18|415
1650633300000|2022-04-22 13:15:00|324.14|321.24|323.91|321.01|324.59|321.69|323.75|320.85|456
1650633600000|2022-04-22 13:20:00|323.92|321.02|324.18|321.28|324.28|321.38|323.78|320.88|460
1650633900000|2022-04-22 13:25:00|324.17|321.27|324.71|321.81|324.91|322.01|324.14|321.24|429
1650634200000|2022-04-22 13:30:00|324.73|321.83|325.07|322.17|325.82|322.92|324.3|321.4|610
1650634500000|2022-04-22 13:35:00|325.05|322.15|323.94|321.04|325.1|322.2|323.68|320.78|442
1650634800000|2022-04-22 13:40:00|323.93|321.03|322.41|319.51|323.94|321.04|322.3|319.4|439
1650635100000|2022-04-22 13:45:00|322.42|319.52|323.27|320.37|323.27|320.37|322.41|319.51|450
1650635400000|2022-04-22 13:50:00|323.26|320.36|324.99|322.09|325.04|322.14|323.26|320.36|246
1650635700000|2022-04-22 13:55:00|324.78|321.88|323.88|320.98|324.86|321.96|323.7|320.8|521
1650636000000|2022-04-22 14:00:00|323.89|320.99|323.45|320.55|324.89|321.99|323.4|320.5|419
1650636300000|2022-04-22 14:05:00|323.44|320.54|324.13|321.23|324.26|321.36|323.44|320.54|289
1650636600000|2022-04-22 14:10:00|324.12|321.22|323.1|320.2|324.16|321.26|322.91|320.01|351
1650636900000|2022-04-22 14:15:00|323.11|320.21|322.32|319.42|323.32|320.42|322.24|319.34|337
1650637200000|2022-04-22 14:20:00|322.22|319.32|321.78|318.88|322.58|319.68|321.71|318.81|574
1650637500000|2022-04-22 14:25:00|321.77|318.87|322.11|319.21|322.19|319.29|321.5|318.6|413
1650637800000|2022-04-22 14:30:00|322.19|319.29|323.7|320.8|323.99|321.09|321.89|318.99|583
1650638100000|2022-04-22 14:35:00|323.68|320.78|322.69|319.79|323.68|320.78|322.26|319.36|556
1650638400000|2022-04-22 14:40:00|322.71|319.81|322.67|319.77|322.95|320.05|321.98|319.08|478
1650638700000|2022-04-22 14:45:00|322.68|319.78|323.05|320.15|323.46|320.56|322.54|319.64|418
1650639000000|2022-04-22 14:50:00|323.02|320.12|322.03|319.13|323.14|320.24|322.03|319.13|447
1650639300000|2022-04-22 14:55:00|322.04|319.14|322.25|319.35|322.66|319.76|322.03|319.13|294
1650639600000|2022-04-22 15:00:00|322.24|319.34|320.16|317.26|322.59|319.69|320.14|317.24|299
1650639900000|2022-04-22 15:05:00|320.15|317.25|322.39|319.49|322.77|319.87|320.09|317.19|449
1650640200000|2022-04-22 15:10:00|321.96|319.06|321.85|318.95|322.33|319.43|321.85|318.95|305
1650640500000|2022-04-22 15:15:00|321.71|318.81|321.25|318.35|322.06|319.16|321.09|318.19|433
1650640800000|2022-04-22 15:20:00|321.24|318.34|320.83|317.93|321.37|318.47|320.51|317.61|357
1650641100000|2022-04-22 15:25:00|320.7|317.8|321.87|318.97|322.02|319.12|320.57|317.67|345
1650641400000|2022-04-22 15:30:00|321.85|318.95|321.03|318.13|322.49|319.59|320.93|318.03|508
1650641700000|2022-04-22 15:35:00|320.99|318.09|319.62|316.72|320.99|318.09|319.55|316.65|427
1650642000000|2022-04-22 15:40:00|319.66|316.76|319.7|316.8|320.35|317.45|319.61|316.71|449
1650642300000|2022-04-22 15:45:00|319.73|316.83|320.93|318.03|321.09|318.19|319.39|316.49|570
1650642600000|2022-04-22 15:50:00|320.94|318.04|320.14|317.24|321.15|318.25|319.92|317.02|479
1650642900000|2022-04-22 15:55:00|320.13|317.23|320.46|317.56|320.8|317.9|320.05|317.15|433
1650643200000|2022-04-22 16:00:00|320.45|317.55|319.69|316.79|320.53|317.63|319.33|316.43|531
1650643500000|2022-04-22 16:05:00|319.65|316.75|319.99|317.09|320.28|317.38|319.42|316.52|497
1650643800000|2022-04-22 16:10:00|319.97|317.07|319.97|317.07|320.11|317.21|319.45|316.55|466
1650644100000|2022-04-22 16:15:00|319.96|317.06|319.88|316.98|320.61|317.71|319.52|316.62|505
1650644400000|2022-04-22 16:20:00|319.89|316.99|321.8|318.9|321.8|318.9|319.88|316.98|453
1650644700000|2022-04-22 16:25:00|321.78|318.88|320.76|317.86|321.88|318.98|320.26|317.36|508
1650645000000|2022-04-22 16:30:00|320.75|317.85|320.67|317.77|320.91|318.01|320.17|317.27|418
1650645300000|2022-04-22 16:35:00|320.68|317.78|320.99|318.09|321.3|318.4|320.4|317.5|343
1650645600000|2022-04-22 16:40:00|320.98|318.08|321.33|318.43|321.4|318.5|320.93|318.03|318
1650645900000|2022-04-22 16:45:00|321.38|318.48|321.51|318.61|321.68|318.78|321.04|318.14|404
1650646200000|2022-04-22 16:50:00|321.53|318.63|319.84|316.94|321.53|318.63|319.8|316.9|334
1650646500000|2022-04-22 16:55:00|319.8|316.9|320.03|317.13|320.27|317.37|319.75|316.85|345
1650646800000|2022-04-22 17:00:00|319.99|317.09|320.03|317.13|320.17|317.27|319.33|316.43|424
1650647100000|2022-04-22 17:05:00|320.04|317.14|321.19|318.29|321.23|318.33|319.97|317.07|462
1650647400000|2022-04-22 17:10:00|321.17|318.27|321.13|318.23|321.32|318.42|320.93|318.03|310
1650647700000|2022-04-22 17:15:00|321.12|318.22|321.53|318.63|321.67|318.77|320.95|318.05|355
1650648000000|2022-04-22 17:20:00|321.58|318.68|321.2|318.3|321.61|318.71|320.93|318.03|268
1650648300000|2022-04-22 17:25:00|321.21|318.31|321.2|318.3|321.49|318.59|321.02|318.12|300
1650648600000|2022-04-22 17:30:00|321.19|318.29|320.92|318.02|321.74|318.84|320.92|318.02|367
1650648900000|2022-04-22 17:35:00|320.93|318.03|320.79|317.89|321.47|318.57|320.6|317.7|348
1650649200000|2022-04-22 17:40:00|320.77|317.87|321.32|318.42|321.42|318.52|320.64|317.74|313
1650649500000|2022-04-22 17:45:00|321.31|318.41|321.02|318.12|321.66|318.76|320.76|317.86|382
1650649800000|2022-04-22 17:50:00|321.01|318.11|320.39|317.49|321.03|318.13|320.36|317.46|293
1650650100000|2022-04-22 17:55:00|320.4|317.5|320.28|317.38|320.63|317.73|320.18|317.28|387
1650650400000|2022-04-22 18:00:00|320.3|317.4|319.49|316.59|320.66|317.76|319.39|316.49|474
1650650700000|2022-04-22 18:05:00|319.45|316.55|319.92|317.02|320.42|317.52|319.45|316.55|438
1650651000000|2022-04-22 18:10:00|319.91|317.01|320.52|317.62|320.63|317.73|319.91|317.01|360
1650651300000|2022-04-22 18:15:00|320.51|317.61|322.32|319.42|322.34|319.44|320.5|317.6|563
1650651600000|2022-04-22 18:20:00|322.33|319.43|322.58|319.68|322.78|319.88|322.24|319.34|542
1650651900000|2022-04-22 18:25:00|322.59|319.69|321.74|318.84|322.62|319.72|321.39|318.49|540
1650652200000|2022-04-22 18:30:00|321.75|318.85|320.22|317.32|321.94|319.04|320.18|317.28|582
1650652500000|2022-04-22 18:35:00|320.21|317.31|319.59|316.69|320.47|317.57|319.56|316.66|467
1650652800000|2022-04-22 18:40:00|319.58|316.68|319.77|316.87|320.17|317.27|319.58|316.68|305
1650653100000|2022-04-22 18:45:00|319.78|316.88|319.59|316.69|320.16|317.26|319.46|316.56|412
1650653400000|2022-04-22 18:50:00|319.58|316.68|319.71|316.81|319.99|317.09|319.57|316.67|346
1650653700000|2022-04-22 18:55:00|319.72|316.82|320.05|317.15|320.05|317.15|319.34|316.44|302
1650654000000|2022-04-22 19:00:00|320.04|317.14|319.83|316.93|320.11|317.21|319.72|316.82|349
1650654300000|2022-04-22 19:05:00|319.81|316.91|319.68|316.78|320.19|317.29|319.67|316.77|358
1650654600000|2022-04-22 19:10:00|319.69|316.79|320.32|317.42|320.71|317.81|319.17|316.27|572
1650654900000|2022-04-22 19:15:00|320.31|317.41|321|318.1|321.11|318.21|320.09|317.19|525
1650655200000|2022-04-22 19:20:00|321.01|318.11|320.73|317.83|321.02|318.12|320.55|317.65|440
1650655500000|2022-04-22 19:25:00|320.71|317.81|321.34|318.44|321.51|318.61|320.71|317.81|400
1650655800000|2022-04-22 19:30:00|321.35|318.45|322.09|319.19|322.25|319.35|321.35|318.45|494
1650656100000|2022-04-22 19:35:00|322.1|319.2|322.08|319.18|322.13|319.23|321.61|318.71|423
1650656400000|2022-04-22 19:40:00|322.09|319.19|321.39|318.49|322.18|319.28|321.18|318.28|502
1650656700000|2022-04-22 19:45:00|321.4|318.5|320.54|317.64|321.44|318.54|320.54|317.64|361
1650657000000|2022-04-22 19:50:00|320.55|317.65|319.88|316.98|320.55|317.65|319.43|316.53|605
1650657300000|2022-04-22 19:55:00|319.85|316.95|319.56|316.66|320.05|317.15|319.35|316.45|493
1650657600000|2022-04-22 20:00:00|319.54|316.64|319.53|316.63|319.84|316.94|319.2|316.3|411
1650657900000|2022-04-22 20:05:00|319.55|316.65|319.39|316.49|319.74|316.84|319.28|316.38|307
1650658200000|2022-04-22 20:10:00|319.4|316.5|319.63|316.73|319.78|316.88|319.38|316.48|245
1650658500000|2022-04-22 20:15:00|319.62|316.72|320.22|317.32|320.22|317.32|319.54|316.64|205
1650658800000|2022-04-22 20:20:00|320.29|317.39|319.76|316.86|320.38|317.48|319.64|316.74|304
1650659100000|2022-04-22 20:25:00|319.79|316.89|319.31|316.41|319.87|316.97|319.2|316.3|317
1650659400000|2022-04-22 20:30:00|319.32|316.42|319.55|316.65|319.72|316.82|319.31|316.41|275
1650659700000|2022-04-22 20:35:00|319.56|316.66|320.06|317.16|320.08|317.18|319.55|316.65|278
1650660000000|2022-04-22 20:40:00|320.07|317.17|320.43|317.53|320.43|317.53|319.95|317.05|192
1650660300000|2022-04-22 20:45:00|320.42|317.52|320.2|317.3|320.43|317.53|319.53|316.63|214
1650660600000|2022-04-22 20:50:00|320.21|317.31|320.59|317.69|320.59|317.69|320.12|317.22|221
1650660900000|2022-04-22 20:55:00|320.6|317.7|320.56|317.66|321.06|318.16|320.33|317.43|236
1650697200000|2022-04-23 07:00:00|319.14|316.24|319.65|316.75|319.65|316.75|319.1|316.2|409
1650697500000|2022-04-23 07:05:00|319.66|316.76|319.28|316.38|319.67|316.77|319.23|316.33|401
1650697800000|2022-04-23 07:10:00|319.29|316.39|319.51|316.61|319.66|316.76|319.25|316.35|415
1650698100000|2022-04-23 07:15:00|319.52|316.62|319.43|316.53|319.7|316.8|319.17|316.27|480
1650698400000|2022-04-23 07:20:00|319.44|316.54|319.33|316.43|319.66|316.76|319.28|316.38|476
1650698700000|2022-04-23 07:25:00|319.34|316.44|319.46|316.56|319.55|316.65|319.24|316.34|428
1650699000000|2022-04-23 07:30:00|319.44|316.54|319.21|316.31|319.53|316.63|319.17|316.27|445
1650699300000|2022-04-23 07:35:00|319.22|316.32|319.15|316.25|319.28|316.38|319.06|316.16|446
1650699600000|2022-04-23 07:40:00|319.14|316.24|319.07|316.17|319.17|316.27|319.02|316.12|435
1650699900000|2022-04-23 07:45:00|319.12|316.22|319.43|316.53|319.49|316.59|319.05|316.15|395
1650700200000|2022-04-23 07:50:00|319.44|316.54|319.3|316.4|319.57|316.67|319.14|316.24|492
1650700500000|2022-04-23 07:55:00|319.29|316.39|319.52|316.62|319.56|316.66|319.26|316.36|393
1650700800000|2022-04-23 08:00:00|319.51|316.61|319.58|316.68|319.62|316.72|319.36|316.46|443
1650701100000|2022-04-23 08:05:00|319.59|316.69|318.85|315.95|319.62|316.72|318.84|315.94|461
1650701400000|2022-04-23 08:10:00|318.87|315.97|318.73|315.83|318.91|316.01|318.57|315.67|452
1650701700000|2022-04-23 08:15:00|318.74|315.84|318.88|315.98|319.25|316.35|318.73|315.83|453
1650702000000|2022-04-23 08:20:00|318.89|315.99|319.01|316.11|319.05|316.15|318.85|315.95|427
1650702300000|2022-04-23 08:25:00|318.98|316.08|319.38|316.48|319.49|316.59|318.9|316|476
1650702600000|2022-04-23 08:30:00|319.4|316.5|319.56|316.66|319.56|316.66|319.16|316.26|510
1650702900000|2022-04-23 08:35:00|319.54|316.64|319.75|316.85|320|317.1|319.54|316.64|456
1650703200000|2022-04-23 08:40:00|319.76|316.86|320.04|317.14|320.12|317.22|319.71|316.81|460
1650703500000|2022-04-23 08:45:00|320.03|317.13|320.03|317.13|320.09|317.19|319.87|316.97|476
1650703800000|2022-04-23 08:50:00|320.04|317.14|319.89|316.99|320.21|317.31|319.88|316.98|439
1650704100000|2022-04-23 08:55:00|319.88|316.98|319.53|316.63|319.9|317|319.32|316.42|520
1650704400000|2022-04-23 09:00:00|319.54|316.64|319|316.1|319.85|316.95|318.98|316.08|461
1650704700000|2022-04-23 09:05:00|319.01|316.11|318.69|315.79|319.05|316.15|318.51|315.61|479
1650705000000|2022-04-23 09:10:00|318.68|315.78|318.7|315.8|318.72|315.82|318.43|315.53|392
1650705300000|2022-04-23 09:15:00|318.69|315.79|319.28|316.38|319.37|316.47|318.69|315.79|424
1650705600000|2022-04-23 09:20:00|319.27|316.37|319.19|316.29|319.28|316.38|318.94|316.04|397
1650705900000|2022-04-23 09:25:00|319.2|316.3|319.1|316.2|319.31|316.41|319.1|316.2|353
1650706200000|2022-04-23 09:30:00|319.12|316.22|319.27|316.37|319.33|316.43|319.08|316.18|385
1650706500000|2022-04-23 09:35:00|319.26|316.36|319.67|316.77|319.68|316.78|319.2|316.3|371
1650706800000|2022-04-23 09:40:00|319.66|316.76|318.88|315.98|319.73|316.83|318.81|315.91|507
1650707100000|2022-04-23 09:45:00|318.9|316|318.83|315.93|319.09|316.19|318.83|315.93|452
1650707400000|2022-04-23 09:50:00|318.84|315.94|319.04|316.14|319.17|316.27|318.83|315.93|449
1650707700000|2022-04-23 09:55:00|319.05|316.15|319.14|316.24|319.14|316.24|318.85|315.95|380
1650708000000|2022-04-23 10:00:00|319.12|316.22|319.22|316.32|319.46|316.56|319.08|316.18|348
1650708300000|2022-04-23 10:05:00|319.21|316.31|319.39|316.49|319.4|316.5|319.2|316.3|317
1650708600000|2022-04-23 10:10:00|319.4|316.5|319.44|316.54|319.45|316.55|319.27|316.37|296
1650708900000|2022-04-23 10:15:00|319.43|316.53|319.68|316.78|319.68|316.78|319.42|316.52|280
1650709200000|2022-04-23 10:20:00|319.65|316.75|319.65|316.75|319.91|317.01|319.59|316.69|439
1650709500000|2022-04-23 10:25:00|319.64|316.74|319.53|316.63|319.68|316.78|319.17|316.27|416
1650709800000|2022-04-23 10:30:00|319.52|316.62|319.56|316.66|319.86|316.96|319.5|316.6|469
1650710100000|2022-04-23 10:35:00|319.58|316.68|319.69|316.79|319.76|316.86|319.47|316.57|389
1650710400000|2022-04-23 10:40:00|319.68|316.78|319.11|316.21|319.7|316.8|319|316.1|425
1650710700000|2022-04-23 10:45:00|319.12|316.22|319.64|316.74|319.76|316.86|319.09|316.19|451
1650711000000|2022-04-23 10:50:00|319.65|316.75|319.26|316.36|319.66|316.76|319.21|316.31|390
1650711300000|2022-04-23 10:55:00|319.27|316.37|319.34|316.44|319.48|316.58|319.25|316.35|351
1650711600000|2022-04-23 11:00:00|319.35|316.45|319.56|316.66|319.63|316.73|319.32|316.42|437
1650711900000|2022-04-23 11:05:00|319.53|316.63|319.42|316.52|319.77|316.87|319.42|316.52|427
1650712200000|2022-04-23 11:10:00|319.43|316.53|319.76|316.86|319.81|316.91|319.16|316.26|438
1650712500000|2022-04-23 11:15:00|319.75|316.85|319.73|316.83|320.07|317.17|319.61|316.71|454
1650712800000|2022-04-23 11:20:00|319.74|316.84|319.47|316.57|319.83|316.93|319.47|316.57|319
1650713100000|2022-04-23 11:25:00|319.46|316.56|319.47|316.57|319.57|316.67|319.32|316.42|454
1650713400000|2022-04-23 11:30:00|319.48|316.58|319.44|316.54|319.57|316.67|319.34|316.44|448
1650713700000|2022-04-23 11:35:00|319.43|316.53|319.41|316.51|319.57|316.67|319.3|316.4|459
1650714000000|2022-04-23 11:40:00|319.4|316.5|319.63|316.73|319.68|316.78|319.4|316.5|388
1650714300000|2022-04-23 11:45:00|319.64|316.74|319.5|316.6|319.81|316.91|319.48|316.58|448
1650714600000|2022-04-23 11:50:00|319.49|316.59|319.06|316.16|319.5|316.6|318.98|316.08|376
1650714900000|2022-04-23 11:55:00|319.07|316.17|319.27|316.37|319.35|316.45|319.06|316.16|281
1650715200000|2022-04-23 12:00:00|319.28|316.38|318.93|316.03|319.41|316.51|318.92|316.02|417
1650715500000|2022-04-23 12:05:00|318.9|316|318.2|315.3|318.93|316.03|317.92|315.02|452
1650715800000|2022-04-23 12:10:00|318.21|315.31|318.22|315.32|318.41|315.51|318.09|315.19|415
1650716100000|2022-04-23 12:15:00|318.21|315.31|317.62|314.72|318.26|315.36|317.48|314.58|488
1650716400000|2022-04-23 12:20:00|317.63|314.73|318.62|315.72|318.65|315.75|317.6|314.7|549
1650716700000|2022-04-23 12:25:00|318.63|315.73|319.41|316.51|319.44|316.54|318.45|315.55|637
1650717000000|2022-04-23 12:30:00|319.42|316.52|318.89|315.99|319.54|316.64|318.84|315.94|555
1650717300000|2022-04-23 12:35:00|318.9|316|319.07|316.17|319.2|316.3|318.79|315.89|325
1650717600000|2022-04-23 12:40:00|319.09|316.19|319.55|316.65|319.55|316.65|319.07|316.17|336
1650717900000|2022-04-23 12:45:00|319.54|316.64|319.68|316.78|319.74|316.84|319.42|316.52|203
1650718200000|2022-04-23 12:50:00|319.69|316.79|319.1|316.2|319.69|316.79|319.09|316.19|211
1650718500000|2022-04-23 12:55:00|319.11|316.21|319.33|316.43|319.53|316.63|319.1|316.2|189
1650718800000|2022-04-23 13:00:00|319.37|316.47|319.81|316.91|319.85|316.95|319.36|316.46|304
1650719100000|2022-04-23 13:05:00|319.8|316.9|319.57|316.67|320|317.1|319.55|316.65|326
1650719400000|2022-04-23 13:10:00|319.56|316.66|319.9|317|319.92|317.02|319.54|316.64|276
1650719700000|2022-04-23 13:15:00|319.89|316.99|319.97|317.07|319.99|317.09|319.69|316.79|282
1650720000000|2022-04-23 13:20:00|319.96|317.06|319.69|316.79|319.97|317.07|319.69|316.79|248
1650720300000|2022-04-23 13:25:00|319.7|316.8|320.11|317.21|320.19|317.29|319.38|316.48|206
1650720600000|2022-04-23 13:30:00|320.13|317.23|320.15|317.25|320.42|317.52|320.1|317.2|305
1650720900000|2022-04-23 13:35:00|320.16|317.26|319.78|316.88|320.36|317.46|319.66|316.76|256
1650721200000|2022-04-23 13:40:00|319.77|316.87|319.99|317.09|320.01|317.11|319.64|316.74|339
1650721500000|2022-04-23 13:45:00|319.97|317.07|319.66|316.76|320.11|317.21|319.45|316.55|399
1650721800000|2022-04-23 13:50:00|319.65|316.75|319.47|316.57|319.72|316.82|319.43|316.53|422
1650722100000|2022-04-23 13:55:00|319.46|316.56|319.38|316.48|319.94|317.04|319.38|316.48|459
1650722400000|2022-04-23 14:00:00|319.4|316.5|319.83|316.93|319.99|317.09|319.38|316.48|534
1650722700000|2022-04-23 14:05:00|319.82|316.92|319.63|316.73|319.9|317|319.55|316.65|530
1650723000000|2022-04-23 14:10:00|319.62|316.72|319.55|316.65|319.68|316.78|319.53|316.63|329
1650723300000|2022-04-23 14:15:00|319.57|316.67|319.46|316.56|319.72|316.82|319.37|316.47|421
1650723600000|2022-04-23 14:20:00|319.45|316.55|318.83|315.93|319.48|316.58|318.76|315.86|491
1650723900000|2022-04-23 14:25:00|318.81|315.91|318.62|315.72|318.84|315.94|318.38|315.48|492
1650724200000|2022-04-23 14:30:00|318.63|315.73|318.46|315.56|318.72|315.82|318.46|315.56|447
1650724500000|2022-04-23 14:35:00|318.45|315.55|318.44|315.54|318.61|315.71|318.39|315.49|405
1650724800000|2022-04-23 14:40:00|318.45|315.55|318.68|315.78|318.91|316.01|318.44|315.54|470
1650725100000|2022-04-23 14:45:00|318.67|315.77|318.69|315.79|318.81|315.91|318.57|315.67|448
1650725400000|2022-04-23 14:50:00|318.68|315.78|318.86|315.96|318.9|316|318.68|315.78|424
1650725700000|2022-04-23 14:55:00|318.85|315.95|319.17|316.27|319.19|316.29|318.83|315.93|418
1650726000000|2022-04-23 15:00:00|319.16|316.26|319.06|316.16|319.2|316.3|319.03|316.13|376
1650726300000|2022-04-23 15:05:00|319.03|316.13|319.43|316.53|319.59|316.69|318.99|316.09|364
1650726600000|2022-04-23 15:10:00|319.44|316.54|319.03|316.13|319.46|316.56|319.03|316.13|395
1650726900000|2022-04-23 15:15:00|319.04|316.14|318.99|316.09|319.24|316.34|318.65|315.75|467
1650727200000|2022-04-23 15:20:00|318.98|316.08|319.28|316.38|319.53|316.63|318.97|316.07|504
1650727500000|2022-04-23 15:25:00|319.27|316.37|319.71|316.81|319.82|316.92|319.26|316.36|550
1650727800000|2022-04-23 15:30:00|319.68|316.78|319.46|316.56|319.86|316.96|319.36|316.46|529
1650728100000|2022-04-23 15:35:00|319.48|316.58|319.23|316.33|319.48|316.58|319.04|316.14|547
1650728400000|2022-04-23 15:40:00|319.24|316.34|319.6|316.7|319.7|316.8|319.19|316.29|464
1650728700000|2022-04-23 15:45:00|319.59|316.69|319.59|316.69|319.61|316.71|319.34|316.44|481
1650729000000|2022-04-23 15:50:00|319.6|316.7|319.71|316.81|319.72|316.82|319.44|316.54|487
1650729300000|2022-04-23 15:55:00|319.7|316.8|319.59|316.69|319.74|316.84|319.5|316.6|281
1650729600000|2022-04-23 16:00:00|319.58|316.68|319.21|316.31|319.86|316.96|319.12|316.22|504
1650729900000|2022-04-23 16:05:00|319.22|316.32|320.5|317.6|320.5|317.6|319.13|316.23|542
1650730200000|2022-04-23 16:10:00|320.59|317.69|320.89|317.99|321.25|318.35|320.23|317.33|663
1650730500000|2022-04-23 16:15:00|320.9|318|320.44|317.54|321.23|318.33|320.44|317.54|590
1650730800000|2022-04-23 16:20:00|320.45|317.55|320.38|317.48|320.75|317.85|320.34|317.44|547
1650731100000|2022-04-23 16:25:00|320.37|317.47|320.3|317.4|320.52|317.62|320.22|317.32|484
1650731400000|2022-04-23 16:30:00|320.29|317.39|320.29|317.39|320.53|317.63|320.16|317.26|524
1650731700000|2022-04-23 16:35:00|320.28|317.38|320.38|317.48|320.55|317.65|319.96|317.06|519
1650732000000|2022-04-23 16:40:00|320.39|317.49|320.51|317.61|320.68|317.78|320.34|317.44|499
1650732300000|2022-04-23 16:45:00|320.49|317.59|320.55|317.65|320.76|317.86|320.47|317.57|324
1650732600000|2022-04-23 16:50:00|320.56|317.66|320.46|317.56|320.64|317.74|320.46|317.56|82
1650732900000|2022-04-23 16:55:00|320.47|317.57|319.98|317.08|320.47|317.57|319.98|317.08|92
1650733200000|2022-04-23 17:00:00|319.99|317.09|318.99|316.09|319.99|317.09|318.81|315.91|452
1650733500000|2022-04-23 17:05:00|318.98|316.08|318.41|315.51|318.98|316.08|318.25|315.35|337
1650733800000|2022-04-23 17:10:00|318.38|315.48|317.99|315.09|318.42|315.52|317.85|314.95|467
1650734100000|2022-04-23 17:15:00|317.98|315.08|317.85|314.95|318.15|315.25|317.74|314.84|456
1650734400000|2022-04-23 17:20:00|317.84|314.94|317.87|314.97|318.05|315.15|317.76|314.86|321
1650734700000|2022-04-23 17:25:00|317.85|314.95|317.97|315.07|318.15|315.25|317.82|314.92|466
1650735000000|2022-04-23 17:30:00|317.96|315.06|318.13|315.23|318.43|315.53|317.92|315.02|427
1650735300000|2022-04-23 17:35:00|318.12|315.22|318.34|315.44|318.34|315.44|318.11|315.21|410
1650735600000|2022-04-23 17:40:00|318.32|315.42|318.23|315.33|318.36|315.46|318.18|315.28|367
1650735900000|2022-04-23 17:45:00|318.21|315.31|317.95|315.05|318.23|315.33|317.92|315.02|441
1650736200000|2022-04-23 17:50:00|317.94|315.04|318.08|315.18|318.19|315.29|317.93|315.03|343
1650736500000|2022-04-23 17:55:00|318.09|315.19|318.53|315.63|318.54|315.64|318.08|315.18|306
1650736800000|2022-04-23 18:00:00|318.52|315.62|318.16|315.26|318.57|315.67|318.1|315.2|376
1650737100000|2022-04-23 18:05:00|318.15|315.25|317.9|315|318.2|315.3|317.88|314.98|276
1650737400000|2022-04-23 18:10:00|317.91|315.01|318.1|315.2|318.11|315.21|317.88|314.98|335
1650737700000|2022-04-23 18:15:00|318.09|315.19|318.2|315.3|318.3|315.4|318.08|315.18|419
1650738000000|2022-04-23 18:20:00|318.21|315.31|318.08|315.18|318.3|315.4|318.02|315.12|150
1650738300000|2022-04-23 18:25:00|318.07|315.17|317.97|315.07|318.17|315.27|317.91|315.01|367
1650738600000|2022-04-23 18:30:00|317.98|315.08|317.74|314.84|318.11|315.21|317.51|314.61|415
1650738900000|2022-04-23 18:35:00|317.72|314.82|316.55|313.65|317.74|314.84|316.15|313.25|493
1650739200000|2022-04-23 18:40:00|316.56|313.66|316.8|313.9|316.91|314.01|316.53|313.63|459
1650739500000|2022-04-23 18:45:00|316.79|313.89|316.6|313.7|316.91|314.01|316.29|313.39|460
1650739800000|2022-04-23 18:50:00|316.61|313.71|316.73|313.83|316.73|313.83|316.46|313.56|271
1650740100000|2022-04-23 18:55:00|316.74|313.84|316.76|313.86|316.86|313.96|316.59|313.69|288
1650740400000|2022-04-23 19:00:00|316.77|313.87|316.75|313.85|316.82|313.92|316.47|313.57|359
1650740700000|2022-04-23 19:05:00|316.77|313.87|316.85|313.95|317.06|314.16|316.7|313.8|275
1650741000000|2022-04-23 19:10:00|316.86|313.96|316.94|314.04|316.96|314.06|316.83|313.93|157
1650741300000|2022-04-23 19:15:00|316.95|314.05|316.96|314.06|316.99|314.09|316.94|314.04|111
1650741600000|2022-04-23 19:20:00|316.97|314.07|317|314.1|317.04|314.14|316.73|313.83|164
1650741900000|2022-04-23 19:25:00|316.99|314.09|316.47|313.57|316.99|314.09|316.46|313.56|238
1650742200000|2022-04-23 19:30:00|316.46|313.56|316.54|313.64|316.55|313.65|316.33|313.43|125
1650742500000|2022-04-23 19:35:00|316.56|313.66|316.63|313.73|316.84|313.94|316.47|313.57|263
1650742800000|2022-04-23 19:40:00|316.64|313.74|316.69|313.79|316.74|313.84|316.57|313.67|180
1650743100000|2022-04-23 19:45:00|316.68|313.78|316.62|313.72|316.72|313.82|316.61|313.71|247
1650743400000|2022-04-23 19:50:00|316.63|313.73|316.72|313.82|316.79|313.89|316.63|313.73|154
1650743700000|2022-04-23 19:55:00|316.71|313.81|317.31|314.41|317.56|314.66|316.69|313.79|208
1650744000000|2022-04-23 20:00:00|317.32|314.42|317.76|314.86|318.09|315.19|317.23|314.33|343
1650744300000|2022-04-23 20:05:00|317.77|314.87|317.53|314.63|317.78|314.88|317.49|314.59|182
1650744600000|2022-04-23 20:10:00|317.54|314.64|317.42|314.52|317.55|314.65|317.33|314.43|212
1650744900000|2022-04-23 20:15:00|317.41|314.51|317.37|314.47|317.54|314.64|317.37|314.47|156
1650745200000|2022-04-23 20:20:00|317.36|314.46|317.47|314.57|317.5|314.6|317.29|314.39|134
1650745500000|2022-04-23 20:25:00|317.46|314.56|317.36|314.46|317.52|314.62|317.34|314.44|203
1650745800000|2022-04-23 20:30:00|317.35|314.45|317.59|314.69|317.69|314.79|317.35|314.45|234
1650746100000|2022-04-23 20:35:00|317.57|314.67|317.39|314.49|317.73|314.83|317.38|314.48|187
1650746400000|2022-04-23 20:40:00|317.38|314.48|317.16|314.26|317.4|314.5|317.01|314.11|280
1650746700000|2022-04-23 20:45:00|317.18|314.28|316.99|314.09|317.21|314.31|316.96|314.06|312
1650747000000|2022-04-23 20:50:00|316.98|314.08|317.22|314.32|317.24|314.34|316.96|314.06|203
1650747300000|2022-04-23 20:55:00|317.23|314.33|317.08|314.18|317.24|314.34|316.91|314.01|376
1650747600000|2022-04-23 21:00:00|317.09|314.19|317.18|314.28|317.34|314.44|317.08|314.18|333
1650747900000|2022-04-23 21:05:00|317.19|314.29|317.05|314.15|317.19|314.29|317.01|314.11|296
1650748200000|2022-04-23 21:10:00|317.06|314.16|317.07|314.17|317.16|314.26|317.03|314.13|340
1650748500000|2022-04-23 21:15:00|317.08|314.18|317.12|314.22|317.13|314.23|317.06|314.16|201
1650748800000|2022-04-23 21:20:00|317.1|314.2|316.98|314.08|317.21|314.31|316.77|313.87|152
1650749100000|2022-04-23 21:25:00|316.99|314.09|317.01|314.11|317.35|314.45|316.99|314.09|200
1650749400000|2022-04-23 21:30:00|317|314.1|316.99|314.09|317.01|314.11|316.92|314.02|87
1650749700000|2022-04-23 21:35:00|316.98|314.08|317.16|314.26|317.2|314.3|316.98|314.08|78
1650750000000|2022-04-23 21:40:00|317.15|314.25|317.16|314.26|317.22|314.32|317.11|314.21|100
1650750300000|2022-04-23 21:45:00|317.15|314.25|317.08|314.18|317.22|314.32|317.02|314.12|107
1650750600000|2022-04-23 21:50:00|317.07|314.17|317.68|314.78|317.72|314.82|317.07|314.17|132
1650750900000|2022-04-23 21:55:00|317.67|314.77|317.43|314.53|317.67|314.77|316.87|313.97|205
1650751200000|2022-04-23 22:00:00|317.44|314.54|317.31|314.41|317.44|314.54|317.2|314.3|145
1650751500000|2022-04-23 22:05:00|317.3|314.4|317.18|314.28|317.31|314.41|317.08|314.18|167
1650751800000|2022-04-23 22:10:00|317.17|314.27|317.84|314.94|318.15|315.25|317.16|314.26|197
1650752100000|2022-04-23 22:15:00|317.85|314.95|318.05|315.15|318.1|315.2|317.42|314.52|442
1650752400000|2022-04-23 22:20:00|318.07|315.17|317.95|315.05|318.32|315.42|317.94|315.04|406
1650752700000|2022-04-23 22:25:00|317.94|315.04|318.11|315.21|318.17|315.27|317.94|315.04|111
1650753000000|2022-04-23 22:30:00|318.12|315.22|318.23|315.33|318.3|315.4|318.1|315.2|102
1650753300000|2022-04-23 22:35:00|318.22|315.32|318.38|315.48|318.41|315.51|318.2|315.3|103
1650753600000|2022-04-23 22:40:00|318.39|315.49|318.26|315.36|318.41|315.51|318.2|315.3|73
1650753900000|2022-04-23 22:45:00|318.24|315.34|318.32|315.42|318.39|315.49|318.19|315.29|115
1650754200000|2022-04-23 22:50:00|318.33|315.43|317.8|314.9|318.33|315.43|317.74|314.84|157
1650754500000|2022-04-23 22:55:00|317.81|314.91|317.34|314.44|317.84|314.94|317.23|314.33|218
1650754800000|2022-04-23 23:00:00|317.35|314.45|317.57|314.67|317.59|314.69|317.24|314.34|189
1650755100000|2022-04-23 23:05:00|317.56|314.66|317.67|314.77|317.82|314.92|317.55|314.65|123
1650755400000|2022-04-23 23:10:00|317.66|314.76|317.81|314.91|317.82|314.92|317.62|314.72|125
1650755700000|2022-04-23 23:15:00|317.8|314.9|317.87|314.97|317.92|315.02|317.8|314.9|93
1650756000000|2022-04-23 23:20:00|317.86|314.96|317.72|314.82|317.87|314.97|317.72|314.82|58
1650756300000|2022-04-23 23:25:00|317.73|314.83|317.66|314.76|317.75|314.85|317.66|314.76|51
1650756600000|2022-04-23 23:30:00|317.67|314.77|315.02|312.12|317.8|314.9|315|312.1|303
1650756900000|2022-04-23 23:35:00|315.04|312.14|314.48|311.58|315.05|312.15|312.82|309.92|621
1650757200000|2022-04-23 23:40:00|314.47|311.57|315.21|312.31|315.23|312.33|314.46|311.56|361
1650757500000|2022-04-23 23:45:00|315.19|312.29|315.36|312.46|315.43|312.53|314.69|311.79|292
1650757800000|2022-04-23 23:50:00|315.33|312.43|313.94|311.04|315.33|312.43|313.76|310.86|338
1650758100000|2022-04-23 23:55:00|313.93|311.03|314.06|311.16|314.42|311.52|313.81|310.91|213
1650758400000|2022-04-24 00:00:00|314.07|311.17|314.46|311.56|314.84|311.94|313.68|310.78|496
1650758700000|2022-04-24 00:05:00|314.45|311.55|314.6|311.7|314.75|311.85|314.21|311.31|314
1650759000000|2022-04-24 00:10:00|314.61|311.71|314.75|311.85|315.01|312.11|314.55|311.65|275
1650759300000|2022-04-24 00:15:00|314.76|311.86|314.99|312.09|315.01|312.11|314.64|311.74|225
1650759600000|2022-04-24 00:20:00|315.02|312.12|314.83|311.93|315.04|312.14|314.77|311.87|147
1650759900000|2022-04-24 00:25:00|314.84|311.94|315.35|312.45|315.43|312.53|314.84|311.94|220
1650760200000|2022-04-24 00:30:00|315.37|312.47|315.03|312.13|315.44|312.54|315.01|312.11|181
1650760500000|2022-04-24 00:35:00|314.99|312.09|314.97|312.07|315.21|312.31|314.83|311.93|232
1650760800000|2022-04-24 00:40:00|314.98|312.08|315.04|312.14|315.06|312.16|314.91|312.01|81
1650761100000|2022-04-24 00:45:00|315.01|312.11|314.61|311.71|315.06|312.16|314.61|311.71|182
1650761400000|2022-04-24 00:50:00|314.6|311.7|314.91|312.01|314.91|312.01|314.06|311.16|221
1650761700000|2022-04-24 00:55:00|314.9|312|314.69|311.79|314.91|312.01|314.69|311.79|74
1650762000000|2022-04-24 01:00:00|314.68|311.78|313.91|311.01|314.68|311.78|313.87|310.97|255
1650762300000|2022-04-24 01:05:00|313.92|311.02|314.37|311.47|314.4|311.5|313.92|311.02|173
1650762600000|2022-04-24 01:10:00|314.38|311.48|314.53|311.63|314.68|311.78|314.24|311.34|160
1650762900000|2022-04-24 01:15:00|314.52|311.62|314.54|311.64|314.71|311.81|314.47|311.57|162
1650763200000|2022-04-24 01:20:00|314.53|311.63|313.99|311.09|314.54|311.64|313.96|311.06|195
1650763500000|2022-04-24 01:25:00|313.98|311.08|313.99|311.09|314.14|311.24|313.86|310.96|203
1650763800000|2022-04-24 01:30:00|314.02|311.12|313.98|311.08|314.23|311.33|313.98|311.08|141
1650764100000|2022-04-24 01:35:00|313.97|311.07|314.19|311.29|314.21|311.31|313.89|310.99|172
1650764400000|2022-04-24 01:40:00|314.18|311.28|314.06|311.16|314.3|311.4|314.05|311.15|163
1650764700000|2022-04-24 01:45:00|314.07|311.17|313.81|310.91|314.31|311.41|313.77|310.87|147
1650765000000|2022-04-24 01:50:00|313.82|310.92|313.58|310.68|313.82|310.92|313.33|310.43|188
1650765300000|2022-04-24 01:55:00|313.59|310.69|313.36|310.46|313.59|310.69|313.32|310.42|183
1650765600000|2022-04-24 02:00:00|313.37|310.47|313.19|310.29|313.38|310.48|312.94|310.04|296
1650765900000|2022-04-24 02:05:00|313.2|310.3|313.31|310.41|313.35|310.45|312.82|309.92|324
1650766200000|2022-04-24 02:10:00|313.32|310.42|314.06|311.16|314.12|311.22|313.32|310.42|257
1650766500000|2022-04-24 02:15:00|314.05|311.15|314.33|311.43|314.43|311.53|314.03|311.13|154
1650766800000|2022-04-24 02:20:00|314.32|311.42|314.38|311.48|314.41|311.51|314.28|311.38|113
1650767100000|2022-04-24 02:25:00|314.37|311.47|314.2|311.3|314.38|311.48|314.15|311.25|150
1650767400000|2022-04-24 02:30:00|314.19|311.29|314.41|311.51|314.41|311.51|314.06|311.16|127
1650767700000|2022-04-24 02:35:00|314.4|311.5|314.41|311.51|314.42|311.52|314.29|311.39|79
1650768000000|2022-04-24 02:40:00|314.42|311.52|314.54|311.64|314.62|311.72|314.39|311.49|175
1650768300000|2022-04-24 02:45:00|314.53|311.63|314.42|311.52|314.53|311.63|314.41|311.51|133
1650768600000|2022-04-24 02:50:00|314.41|311.51|313.51|310.61|314.42|311.52|313.42|310.52|202
1650768900000|2022-04-24 02:55:00|313.52|310.62|313.68|310.78|313.87|310.97|313.52|310.62|182
1650769200000|2022-04-24 03:00:00|313.69|310.79|314.96|312.06|315.09|312.19|313.4|310.5|363
1650769500000|2022-04-24 03:05:00|314.97|312.07|315.38|312.48|315.52|312.62|314.88|311.98|284
1650769800000|2022-04-24 03:10:00|315.37|312.47|314.88|311.98|315.38|312.48|314.84|311.94|229
1650770100000|2022-04-24 03:15:00|314.89|311.99|314.19|311.29|314.89|311.99|313.89|310.99|226
1650770400000|2022-04-24 03:20:00|314.2|311.3|314.49|311.59|314.9|312|314.15|311.25|200
1650770700000|2022-04-24 03:25:00|314.46|311.56|314.79|311.89|315.04|312.14|314.44|311.54|173
1650771000000|2022-04-24 03:30:00|314.8|311.9|314.99|312.09|315.04|312.14|314.48|311.58|204
1650771300000|2022-04-24 03:35:00|314.98|312.08|315.01|312.11|315.01|312.11|314.83|311.93|137
1650771600000|2022-04-24 03:40:00|315.06|312.16|315.01|312.11|315.1|312.2|314.91|312.01|98
1650771900000|2022-04-24 03:45:00|315.02|312.12|315.01|312.11|315.02|312.12|314.94|312.04|71
1650772200000|2022-04-24 03:50:00|315|312.1|315.04|312.14|315.37|312.47|314.96|312.06|226
1650772500000|2022-04-24 03:55:00|315.05|312.15|314.92|312.02|315.06|312.16|314.91|312.01|85
1650772800000|2022-04-24 04:00:00|314.91|312.01|315.31|312.41|315.31|312.41|314.91|312.01|122
1650773100000|2022-04-24 04:05:00|315.3|312.4|315.43|312.53|315.44|312.54|315.14|312.24|144
1650773400000|2022-04-24 04:10:00|315.42|312.52|315.25|312.35|315.55|312.65|315.21|312.31|167
1650773700000|2022-04-24 04:15:00|315.24|312.34|315.08|312.18|315.28|312.38|314.99|312.09|175
1650774000000|2022-04-24 04:20:00|315.09|312.19|315.22|312.32|315.22|312.32|315|312.1|123
1650774300000|2022-04-24 04:25:00|315.2|312.3|314.82|311.92|315.24|312.34|314.75|311.85|168
1650774600000|2022-04-24 04:30:00|314.81|311.91|314.29|311.39|314.81|311.91|314.24|311.34|164
1650774900000|2022-04-24 04:35:00|314.25|311.35|314.26|311.36|314.45|311.55|314.01|311.11|206
1650775200000|2022-04-24 04:40:00|314.3|311.4|314.52|311.62|314.53|311.63|314.3|311.4|112
1650775500000|2022-04-24 04:45:00|314.51|311.61|314.47|311.57|314.62|311.72|314.41|311.51|178
1650775800000|2022-04-24 04:50:00|314.48|311.58|314.85|311.95|314.89|311.99|314.48|311.58|121
1650776100000|2022-04-24 04:55:00|314.86|311.96|314.71|311.81|314.93|312.03|314.7|311.8|119
1650776400000|2022-04-24 05:00:00|314.7|311.8|314.97|312.07|314.97|312.07|314.64|311.74|93
1650776700000|2022-04-24 05:05:00|314.96|312.06|314.64|311.74|314.97|312.07|314.41|311.51|150
1650777000000|2022-04-24 05:10:00|314.65|311.75|314.77|311.87|314.79|311.89|314.55|311.65|182
1650777300000|2022-04-24 05:15:00|314.76|311.86|315.31|312.41|315.39|312.49|314.74|311.84|171
1650777600000|2022-04-24 05:20:00|315.32|312.42|315.29|312.39|315.44|312.54|315.28|312.38|92
1650777900000|2022-04-24 05:25:00|315.28|312.38|314.87|311.97|315.32|312.42|314.87|311.97|160
1650778200000|2022-04-24 05:30:00|314.89|311.99|314.97|312.07|315.1|312.2|314.88|311.98|144
1650778500000|2022-04-24 05:35:00|314.98|312.08|315.2|312.3|315.21|312.31|314.97|312.07|73
1650778800000|2022-04-24 05:40:00|315.19|312.29|315.08|312.18|315.2|312.3|314.99|312.09|103
1650779100000|2022-04-24 05:45:00|315.07|312.17|314.99|312.09|315.09|312.19|314.94|312.04|123
1650779400000|2022-04-24 05:50:00|314.98|312.08|315.08|312.18|315.08|312.18|314.96|312.06|78
1650779700000|2022-04-24 05:55:00|315.09|312.19|314.96|312.06|315.11|312.21|314.96|312.06|84
1650780000000|2022-04-24 06:00:00|314.95|312.05|315.3|312.4|315.36|312.46|314.83|311.93|186
1650780300000|2022-04-24 06:05:00|315.29|312.39|315.14|312.24|315.3|312.4|315.09|312.19|105
1650780600000|2022-04-24 06:10:00|315.15|312.25|315.19|312.29|315.29|312.39|315.05|312.15|170
1650780900000|2022-04-24 06:15:00|315.2|312.3|315.24|312.34|315.29|312.39|315.13|312.23|135
1650781200000|2022-04-24 06:20:00|315.25|312.35|315.88|312.98|315.88|312.98|315.22|312.32|184
1650781500000|2022-04-24 06:25:00|315.87|312.97|316.08|313.18|316.1|313.2|315.87|312.97|186
1650781800000|2022-04-24 06:30:00|316.09|313.19|315.96|313.06|316.11|313.21|315.81|312.91|180
1650782100000|2022-04-24 06:35:00|315.83|312.93|315.57|312.67|315.83|312.93|315.49|312.59|134
1650782400000|2022-04-24 06:40:00|315.56|312.66|315.88|312.98|315.89|312.99|315.54|312.64|158
1650782700000|2022-04-24 06:45:00|315.87|312.97|315.81|312.91|316.05|313.15|315.77|312.87|166
1650783000000|2022-04-24 06:50:00|315.8|312.9|315.7|312.8|315.81|312.91|315.49|312.59|172
1650783300000|2022-04-24 06:55:00|315.69|312.79|315.25|312.35|315.71|312.81|315.2|312.3|171
1650783600000|2022-04-24 07:00:00|315.24|312.34|315.22|312.32|315.47|312.57|315.22|312.32|161
1650783900000|2022-04-24 07:05:00|315.21|312.31|315.48|312.58|315.49|312.59|315.04|312.14|184
1650784200000|2022-04-24 07:10:00|315.49|312.59|315.74|312.84|315.84|312.94|315.48|312.58|147
1650784500000|2022-04-24 07:15:00|315.73|312.83|315.41|312.51|315.75|312.85|315.4|312.5|137
1650784800000|2022-04-24 07:20:00|315.42|312.52|315.1|312.2|315.57|312.67|315.09|312.19|146
1650785100000|2022-04-24 07:25:00|315.11|312.21|315.27|312.37|315.32|312.42|315.04|312.14|119
1650785400000|2022-04-24 07:30:00|315.26|312.36|315.17|312.27|315.26|312.36|315.01|312.11|89
1650785700000|2022-04-24 07:35:00|315.18|312.28|315.69|312.79|315.76|312.86|315.17|312.27|106
1650786000000|2022-04-24 07:40:00|315.68|312.78|315.5|312.6|315.73|312.83|315.49|312.59|129
1650786300000|2022-04-24 07:45:00|315.51|312.61|315.24|312.34|315.55|312.65|315.24|312.34|114
1650786600000|2022-04-24 07:50:00|315.25|312.35|315.34|312.44|315.37|312.47|315.11|312.21|130
1650786900000|2022-04-24 07:55:00|315.33|312.43|315.66|312.76|315.66|312.76|315.29|312.39|122
1650787200000|2022-04-24 08:00:00|315.67|312.77|315.62|312.72|315.69|312.79|315.57|312.67|129
1650787500000|2022-04-24 08:05:00|315.61|312.71|315.78|312.88|315.79|312.89|315.57|312.67|121
1650787800000|2022-04-24 08:10:00|315.77|312.87|315.64|312.74|315.79|312.89|315.61|312.71|185
1650788100000|2022-04-24 08:15:00|315.65|312.75|315.36|312.46|315.66|312.76|315.34|312.44|91
1650788400000|2022-04-24 08:20:00|315.37|312.47|315.5|312.6|315.5|312.6|315.36|312.46|73
1650788700000|2022-04-24 08:25:00|315.49|312.59|315.59|312.69|315.63|312.73|315.3|312.4|159
1650789000000|2022-04-24 08:30:00|315.6|312.7|315.26|312.36|315.67|312.77|315.24|312.34|102
1650789300000|2022-04-24 08:35:00|315.24|312.34|314.95|312.05|315.26|312.36|314.93|312.03|143
1650789600000|2022-04-24 08:40:00|314.96|312.06|315|312.1|315.04|312.14|314.95|312.05|83
1650789900000|2022-04-24 08:45:00|315.02|312.12|315.44|312.54|315.55|312.65|315.02|312.12|137
1650790200000|2022-04-24 08:50:00|315.45|312.55|315.07|312.17|315.45|312.55|315.04|312.14|112
1650790500000|2022-04-24 08:55:00|315.08|312.18|315.02|312.12|315.12|312.22|314.84|311.94|154
1650790800000|2022-04-24 09:00:00|315.03|312.13|314.9|312|315.32|312.42|314.83|311.93|221
1650791100000|2022-04-24 09:05:00|314.91|312.01|315.33|312.43|315.33|312.43|314.74|311.84|276
1650791400000|2022-04-24 09:10:00|315.34|312.44|315.5|312.6|315.63|312.73|315.27|312.37|190
1650791700000|2022-04-24 09:15:00|315.49|312.59|315.47|312.57|315.54|312.64|315.34|312.44|132
1650792000000|2022-04-24 09:20:00|315.46|312.56|315.31|312.41|315.48|312.58|315.27|312.37|63
1650792300000|2022-04-24 09:25:00|315.3|312.4|315.49|312.59|315.5|312.6|315.19|312.29|125
1650792600000|2022-04-24 09:30:00|315.48|312.58|315.46|312.56|315.51|312.61|315.45|312.55|101
1650792900000|2022-04-24 09:35:00|315.48|312.58|315.22|312.32|315.48|312.58|315.22|312.32|156
1650793200000|2022-04-24 09:40:00|315.23|312.33|315.32|312.42|315.46|312.56|315.14|312.24|103
1650793500000|2022-04-24 09:45:00|315.31|312.41|315.55|312.65|315.69|312.79|315.31|312.41|132
1650793800000|2022-04-24 09:50:00|315.54|312.64|315.57|312.67|315.62|312.72|315.52|312.62|96
1650794100000|2022-04-24 09:55:00|315.56|312.66|315.27|312.37|315.59|312.69|315.27|312.37|116
1650794400000|2022-04-24 10:00:00|315.26|312.36|315.65|312.75|315.65|312.75|315.14|312.24|127
1650794700000|2022-04-24 10:05:00|315.64|312.74|315.57|312.67|315.67|312.77|315.49|312.59|107
1650795000000|2022-04-24 10:10:00|315.56|312.66|315.49|312.59|315.56|312.66|315.47|312.57|79
1650795300000|2022-04-24 10:15:00|315.5|312.6|315.08|312.18|315.5|312.6|314.93|312.03|171
1650795600000|2022-04-24 10:20:00|315.07|312.17|315.24|312.34|315.47|312.57|315.07|312.17|206
1650795900000|2022-04-24 10:25:00|315.23|312.33|315.25|312.35|315.3|312.4|315.2|312.3|101
1650796200000|2022-04-24 10:30:00|315.24|312.34|315.32|312.42|315.32|312.42|315.21|312.31|69
1650796500000|2022-04-24 10:35:00|315.33|312.43|315.23|312.33|315.41|312.51|315.2|312.3|147
1650796800000|2022-04-24 10:40:00|315.24|312.34|315.57|312.67|315.79|312.89|315.13|312.23|175
1650797100000|2022-04-24 10:45:00|315.58|312.68|315.31|312.41|315.64|312.74|315.29|312.39|120
1650797400000|2022-04-24 10:50:00|315.3|312.4|315.34|312.44|315.63|312.73|315.18|312.28|189
1650797700000|2022-04-24 10:55:00|315.35|312.45|315.58|312.68|315.61|312.71|315.35|312.45|119
1650798000000|2022-04-24 11:00:00|315.57|312.67|315.55|312.65|315.58|312.68|315.46|312.56|106
1650798300000|2022-04-24 11:05:00|315.54|312.64|315.7|312.8|315.74|312.84|315.54|312.64|125
1650798600000|2022-04-24 11:10:00|315.71|312.81|315.55|312.65|315.73|312.83|315.45|312.55|94
1650798900000|2022-04-24 11:15:00|315.54|312.64|314.76|311.86|315.55|312.65|314.69|311.79|146
1650799200000|2022-04-24 11:20:00|314.7|311.8|313.92|311.02|314.7|311.8|313.92|311.02|212
1650799500000|2022-04-24 11:25:00|313.93|311.03|313.7|310.8|314.2|311.3|312.9|310|399
1650799800000|2022-04-24 11:30:00|313.72|310.82|313.51|310.61|313.78|310.88|313.25|310.35|321
1650800100000|2022-04-24 11:35:00|313.5|310.6|313.97|311.07|314|311.1|313.5|310.6|200
1650800400000|2022-04-24 11:40:00|313.98|311.08|313.66|310.76|314|311.1|313.66|310.76|180
1650800700000|2022-04-24 11:45:00|313.65|310.75|313.51|310.61|314.38|311.48|313.51|310.61|188
1650801000000|2022-04-24 11:50:00|313.49|310.59|313.66|310.76|313.78|310.88|313.22|310.32|255
1650801300000|2022-04-24 11:55:00|313.65|310.75|313.76|310.86|313.81|310.91|313.65|310.75|144
1650801600000|2022-04-24 12:00:00|313.74|310.84|313.51|310.61|313.98|311.08|313.18|310.28|275
1650801900000|2022-04-24 12:05:00|313.52|310.62|314.24|311.34|314.25|311.35|313.4|310.5|241
1650802200000|2022-04-24 12:10:00|314.26|311.36|314.28|311.38|314.43|311.53|314.14|311.24|192
1650802500000|2022-04-24 12:15:00|314.27|311.37|314.07|311.17|314.28|311.38|314|311.1|139
1650802800000|2022-04-24 12:20:00|314.06|311.16|313.89|310.99|314.21|311.31|313.86|310.96|202
1650803100000|2022-04-24 12:25:00|313.88|310.98|313.41|310.51|313.92|311.02|313.35|310.45|243
1650803400000|2022-04-24 12:30:00|313.42|310.52|313.7|310.8|313.98|311.08|313.24|310.34|311
1650803700000|2022-04-24 12:35:00|313.68|310.78|314|311.1|314.06|311.16|313.55|310.65|175
1650804000000|2022-04-24 12:40:00|313.99|311.09|314.11|311.21|314.36|311.46|313.95|311.05|156
1650804300000|2022-04-24 12:45:00|314.12|311.22|314.02|311.12|314.2|311.3|313.93|311.03|184
1650804600000|2022-04-24 12:50:00|314.01|311.11|314.32|311.42|314.32|311.42|313.98|311.08|210
1650804900000|2022-04-24 12:55:00|314.34|311.44|314.32|311.42|314.61|311.71|314.11|311.21|242
1650805200000|2022-04-24 13:00:00|314.33|311.43|314.08|311.18|314.4|311.5|314.07|311.17|139
1650805500000|2022-04-24 13:05:00|314.09|311.19|313.17|310.27|314.14|311.24|312.49|309.59|501
1650805800000|2022-04-24 13:10:00|313.18|310.28|313.29|310.39|313.43|310.53|313.14|310.24|261
1650806100000|2022-04-24 13:15:00|313.3|310.4|313.37|310.47|313.46|310.56|313.28|310.38|134
1650806400000|2022-04-24 13:20:00|313.36|310.46|313.69|310.79|313.93|311.03|313.35|310.45|266
1650806700000|2022-04-24 13:25:00|313.7|310.8|313.52|310.62|313.88|310.98|313.39|310.49|208
1650807000000|2022-04-24 13:30:00|313.5|310.6|313.69|310.79|313.71|310.81|313.4|310.5|239
1650807300000|2022-04-24 13:35:00|313.68|310.78|312.44|309.54|313.85|310.95|312.2|309.3|460
1650807600000|2022-04-24 13:40:00|312.45|309.55|313.41|310.51|313.55|310.65|312.18|309.28|494
1650807900000|2022-04-24 13:45:00|313.43|310.53|313.68|310.78|314.1|311.2|313.4|310.5|411
1650808200000|2022-04-24 13:50:00|313.69|310.79|313.7|310.8|313.73|310.83|313.49|310.59|232
1650808500000|2022-04-24 13:55:00|313.71|310.81|313.7|310.8|313.72|310.82|313.56|310.66|228
1650808800000|2022-04-24 14:00:00|313.71|310.81|314.05|311.15|314.07|311.17|313.67|310.77|193
1650809100000|2022-04-24 14:05:00|314.04|311.14|313.8|310.9|314.15|311.25|313.79|310.89|233
1650809400000|2022-04-24 14:10:00|313.82|310.92|313.55|310.65|313.93|311.03|313.55|310.65|206
1650809700000|2022-04-24 14:15:00|313.56|310.66|312.75|309.85|313.71|310.81|312.7|309.8|255
1650810000000|2022-04-24 14:20:00|312.76|309.86|312.31|309.41|312.77|309.87|312.31|309.41|265
1650810300000|2022-04-24 14:25:00|312.32|309.42|312.44|309.54|312.48|309.58|312.25|309.35|231
1650810600000|2022-04-24 14:30:00|312.43|309.53|312.11|309.21|312.84|309.94|311.75|308.85|411
1650810900000|2022-04-24 14:35:00|312.1|309.2|312.26|309.36|312.29|309.39|311.98|309.08|233
1650811200000|2022-04-24 14:40:00|312.27|309.37|314.34|311.44|314.51|311.61|312.2|309.3|559
1650811500000|2022-04-24 14:45:00|314.33|311.43|314.17|311.27|314.38|311.48|314.02|311.12|228
1650811800000|2022-04-24 14:50:00|314.16|311.26|315.45|312.55|316.01|313.11|314.16|311.26|528
1650812100000|2022-04-24 14:55:00|315.37|312.47|315.75|312.85|316.04|313.14|315.34|312.44|421
1650812400000|2022-04-24 15:00:00|315.76|312.86|315.93|313.03|316.43|313.53|315.76|312.86|342
1650812700000|2022-04-24 15:05:00|315.94|313.04|315.51|312.61|316.07|313.17|315.49|312.59|270
1650813000000|2022-04-24 15:10:00|315.52|312.62|315|312.1|315.53|312.63|314.98|312.08|208
1650813300000|2022-04-24 15:15:00|314.99|312.09|314.96|312.06|315.21|312.31|314.59|311.69|305
1650813600000|2022-04-24 15:20:00|314.97|312.07|315.27|312.37|315.32|312.42|314.87|311.97|221
1650813900000|2022-04-24 15:25:00|315.29|312.39|314.9|312|315.31|312.41|314.72|311.82|223
1650814200000|2022-04-24 15:30:00|314.89|311.99|314.73|311.83|315.01|312.11|314.57|311.67|251
1650814500000|2022-04-24 15:35:00|314.72|311.82|314.26|311.36|314.72|311.82|314.24|311.34|195
1650814800000|2022-04-24 15:40:00|314.25|311.35|313.79|310.89|314.26|311.36|313.77|310.87|180
1650815100000|2022-04-24 15:45:00|313.8|310.9|313.68|310.78|313.84|310.94|313.63|310.73|136
1650815400000|2022-04-24 15:50:00|313.67|310.77|313.68|310.78|313.89|310.99|313.66|310.76|171
1650815700000|2022-04-24 15:55:00|313.69|310.79|314.25|311.35|314.31|311.41|313.68|310.78|160
1650816000000|2022-04-24 16:00:00|314.24|311.34|314.27|311.37|314.53|311.63|314.17|311.27|260
1650816300000|2022-04-24 16:05:00|314.26|311.36|313.33|310.43|314.35|311.45|313.32|310.42|223
1650816600000|2022-04-24 16:10:00|313.31|310.41|313.52|310.62|313.72|310.82|313.28|310.38|254
1650816900000|2022-04-24 16:15:00|313.53|310.63|313.97|311.07|314.3|311.4|313.51|310.61|264
1650817200000|2022-04-24 16:20:00|313.98|311.08|313.2|310.3|314.15|311.25|313.05|310.15|335
1650817500000|2022-04-24 16:25:00|313.19|310.29|313.4|310.5|313.45|310.55|313.19|310.29|132
1650817800000|2022-04-24 16:30:00|313.41|310.51|312.53|309.63|313.41|310.51|312.46|309.56|410
1650818100000|2022-04-24 16:35:00|312.52|309.62|312.28|309.38|312.73|309.83|312.27|309.37|334
1650818400000|2022-04-24 16:40:00|312.29|309.39|312.46|309.56|312.59|309.69|312.25|309.35|182
1650818700000|2022-04-24 16:45:00|312.45|309.55|312.43|309.53|312.74|309.84|312.15|309.25|309
1650819000000|2022-04-24 16:50:00|312.42|309.52|310.35|307.45|312.51|309.61|309.84|306.94|551
1650819300000|2022-04-24 16:55:00|310.34|307.44|312.36|309.46|313.34|310.44|310.34|307.44|665
1650819600000|2022-04-24 17:00:00|312.31|309.41|311.28|308.38|312.44|309.54|311.22|308.32|540
1650819900000|2022-04-24 17:05:00|311.27|308.37|310.7|307.8|311.28|308.38|310.35|307.45|484
1650820200000|2022-04-24 17:10:00|310.69|307.79|310.57|307.67|311.06|308.16|310.31|307.41|397
1650820500000|2022-04-24 17:15:00|310.56|307.66|310.52|307.62|310.78|307.88|310.32|307.42|304
1650820800000|2022-04-24 17:20:00|310.53|307.63|310.05|307.15|310.68|307.78|309.8|306.9|409
1650821100000|2022-04-24 17:25:00|310.03|307.13|309.93|307.03|310.4|307.5|309.88|306.98|394
1650821400000|2022-04-24 17:30:00|309.94|307.04|310.14|307.24|310.28|307.38|309.86|306.96|304
1650821700000|2022-04-24 17:35:00|310.13|307.23|310.13|307.23|310.26|307.36|310|307.1|230
1650822000000|2022-04-24 17:40:00|310.14|307.24|310.22|307.32|310.22|307.32|309.93|307.03|324
1650822300000|2022-04-24 17:45:00|310.23|307.33|310.07|307.17|310.27|307.37|309.8|306.9|268
1650822600000|2022-04-24 17:50:00|310.06|307.16|310.11|307.21|310.16|307.26|309.88|306.98|202
1650822900000|2022-04-24 17:55:00|310.12|307.22|310.41|307.51|310.44|307.54|310.12|307.22|205
1650823200000|2022-04-24 18:00:00|310.42|307.52|310.75|307.85|310.85|307.95|310.29|307.39|283
1650823500000|2022-04-24 18:05:00|310.74|307.84|310.94|308.04|311.05|308.15|310.74|307.84|216
1650823800000|2022-04-24 18:10:00|310.95|308.05|311.05|308.15|311.09|308.19|310.85|307.95|126
1650824100000|2022-04-24 18:15:00|311.06|308.16|311.34|308.44|311.37|308.47|311.05|308.15|203
1650824400000|2022-04-24 18:20:00|311.35|308.45|311.86|308.96|311.86|308.96|311.33|308.43|175
1650824700000|2022-04-24 18:25:00|311.85|308.95|311.83|308.93|312.11|309.21|311.64|308.74|299
1650825000000|2022-04-24 18:30:00|311.85|308.95|311.71|308.81|311.87|308.97|311.67|308.77|184
1650825300000|2022-04-24 18:35:00|311.7|308.8|311.7|308.8|311.83|308.93|311.63|308.73|150
1650825600000|2022-04-24 18:40:00|311.71|308.81|311.78|308.88|311.88|308.98|311.69|308.79|155
1650825900000|2022-04-24 18:45:00|311.76|308.86|311.61|308.71|311.81|308.91|311.6|308.7|202
1650826200000|2022-04-24 18:50:00|311.6|308.7|311.73|308.83|311.76|308.86|311.52|308.62|197
1650826500000|2022-04-24 18:55:00|311.74|308.84|311.71|308.81|311.89|308.99|311.35|308.45|235
1650826800000|2022-04-24 19:00:00|311.72|308.82|312.7|309.8|313.08|310.18|311.69|308.79|439
1650827100000|2022-04-24 19:05:00|312.69|309.79|312.69|309.79|312.74|309.84|312.46|309.56|197
1650827400000|2022-04-24 19:10:00|312.7|309.8|312.14|309.24|312.76|309.86|312.14|309.24|224
1650827700000|2022-04-24 19:15:00|312.13|309.23|312.72|309.82|312.72|309.82|312.13|309.23|209
1650828000000|2022-04-24 19:20:00|312.73|309.83|312.92|310.02|312.98|310.08|312.71|309.81|158
1650828300000|2022-04-24 19:25:00|312.91|310.01|313.14|310.24|313.15|310.25|312.88|309.98|111
1650828600000|2022-04-24 19:30:00|313.15|310.25|313.16|310.26|313.26|310.36|313.07|310.17|128
1650828900000|2022-04-24 19:35:00|313.17|310.27|313.08|310.18|313.19|310.29|313.07|310.17|78
1650829200000|2022-04-24 19:40:00|313.09|310.19|313.2|310.3|313.24|310.34|312.97|310.07|183
1650829500000|2022-04-24 19:45:00|313.21|310.31|313.97|309.07|314.08|310.35|313.08|309|170
1650829800000|2022-04-24 19:50:00|313.98|309.08|313.98|309.08|314.07|309.17|313.76|308.86|147
1650830100000|2022-04-24 19:55:00|313.97|309.07|314.15|309.25|314.17|309.27|313.94|309.04|125
1650830400000|2022-04-24 20:00:00|314.16|309.26|314.15|309.25|314.37|309.47|314.14|309.24|152
1650830700000|2022-04-24 20:05:00|314.16|309.26|313.8|308.9|314.19|309.29|313.8|308.9|159
1650831000000|2022-04-24 20:10:00|313.81|308.91|313.21|308.31|313.88|308.98|313.01|308.11|208
1650831300000|2022-04-24 20:15:00|313.2|308.3|312.94|308.04|313.25|308.35|312.75|307.85|207
1650831600000|2022-04-24 20:20:00|312.95|308.05|312.72|307.82|313.01|308.11|312.68|307.78|220
1650831900000|2022-04-24 20:25:00|312.73|307.83|312.62|307.72|312.78|307.88|312.49|307.59|191
1650832200000|2022-04-24 20:30:00|312.63|307.73|312.71|307.81|312.81|307.91|312.63|307.73|115
1650832500000|2022-04-24 20:35:00|312.72|307.82|312.25|307.35|312.75|307.85|312.21|307.31|183
1650832800000|2022-04-24 20:40:00|312.24|307.34|312.28|307.38|312.28|307.38|312.1|307.2|145
1650833100000|2022-04-24 20:45:00|312.29|307.39|312.27|307.37|312.3|307.4|312.11|307.21|132
1650833400000|2022-04-24 20:50:00|312.28|307.38|311.88|306.98|312.46|307.56|311.87|306.97|184
1650833700000|2022-04-24 20:55:00|311.87|306.97|311.81|306.91|312|307.1|311.7|306.8|164
1650834000000|2022-04-24 21:00:00|311.82|306.92|310.73|307.83|311.95|307.85|310.69|306.74|258
1650834300000|2022-04-24 21:05:00|310.74|307.84|310.56|307.66|310.77|307.87|310.42|307.52|224
1650834600000|2022-04-24 21:10:00|310.58|307.68|310.52|307.62|310.65|307.75|310.23|307.33|231
1650834900000|2022-04-24 21:15:00|310.53|307.63|310.42|307.52|310.54|307.64|310.35|307.45|195
1650835200000|2022-04-24 21:20:00|310.41|307.51|310.69|307.79|310.73|307.83|310.41|307.51|125
1650835500000|2022-04-24 21:25:00|310.7|307.8|310.88|307.98|310.88|307.98|310.69|307.79|175
1650835800000|2022-04-24 21:30:00|310.87|307.97|310.86|307.96|310.93|308.03|310.82|307.92|178
1650836100000|2022-04-24 21:35:00|310.87|307.97|311.09|308.19|311.12|308.22|310.86|307.96|140
1650836400000|2022-04-24 21:40:00|311.08|308.18|311.02|308.12|311.12|308.22|310.96|308.06|126
1650836700000|2022-04-24 21:45:00|311.01|308.11|311.55|308.65|311.55|308.65|310.98|308.08|176
1650837000000|2022-04-24 21:50:00|311.54|308.64|311.51|308.61|311.61|308.71|311.46|308.56|216
1650837300000|2022-04-24 21:55:00|311.53|308.63|311.39|308.49|311.54|308.64|311.26|308.36|205
1650837600000|2022-04-24 22:00:00|311.4|308.5|310.7|307.8|311.7|308.8|310.69|307.79|307
1650837900000|2022-04-24 22:05:00|310.69|307.79|312.27|309.37|312.4|309.5|310.67|307.77|380
1650838200000|2022-04-24 22:10:00|312.25|309.35|312.12|309.22|312.33|309.43|312.03|309.13|446
1650838500000|2022-04-24 22:15:00|312.09|309.19|311.88|308.98|312.15|309.25|311.77|308.87|240
1650838800000|2022-04-24 22:20:00|311.85|308.95|311.68|308.78|311.92|309.02|311.56|308.66|508
1650839100000|2022-04-24 22:25:00|311.69|308.79|311.64|308.74|311.79|308.89|311.61|308.71|478
1650839400000|2022-04-24 22:30:00|311.63|308.73|311.68|308.78|311.8|308.9|311.52|308.62|470
1650839700000|2022-04-24 22:35:00|311.69|308.79|311.29|308.39|312.08|309.18|311.15|308.25|591
1650840000000|2022-04-24 22:40:00|311.3|308.4|310.39|307.49|311.41|308.51|310.39|307.49|638
1650840300000|2022-04-24 22:45:00|310.42|307.52|310.21|307.31|310.44|307.54|310.12|307.22|472
1650840600000|2022-04-24 22:50:00|310.2|307.3|310.15|307.25|310.22|307.32|310|307.1|498
1650840900000|2022-04-24 22:55:00|310.16|307.26|310.02|307.12|310.3|307.4|310.01|307.11|242
1650841200000|2022-04-24 23:00:00|310.01|307.11|309.97|307.07|310.12|307.22|309.94|307.04|286
1650841500000|2022-04-24 23:05:00|309.98|307.08|309.78|306.88|310.11|307.21|309.7|306.8|358
1650841800000|2022-04-24 23:10:00|309.79|306.89|310.14|307.24|310.29|307.39|309.77|306.87|333
1650842100000|2022-04-24 23:15:00|310.16|307.26|309.22|306.32|310.34|307.44|309.03|306.13|517
1650842400000|2022-04-24 23:20:00|309.23|306.33|309.38|306.48|309.55|306.65|309.22|306.32|417
1650842700000|2022-04-24 23:25:00|309.37|306.47|309.95|307.05|310.1|307.2|309.33|306.43|425
1650843000000|2022-04-24 23:30:00|309.92|307.02|310|307.1|310.08|307.18|309.89|306.99|400
1650843300000|2022-04-24 23:35:00|310.01|307.11|309.69|306.79|310.15|307.25|309.49|306.59|445
1650843600000|2022-04-24 23:40:00|309.67|306.77|309.56|306.66|309.87|306.97|309.56|306.66|450
1650843900000|2022-04-24 23:45:00|309.53|306.63|309.04|306.14|309.83|306.93|308.99|306.09|612
1650844200000|2022-04-24 23:50:00|309.01|306.11|308.94|306.04|309.12|306.22|308.72|305.82|528
1650844500000|2022-04-24 23:55:00|308.95|306.05|309.14|306.24|309.32|306.42|308.86|305.96|510
1650844800000|2022-04-25 00:00:00|309.13|306.23|308.77|305.87|309.69|306.79|308.69|305.79|614
1650845100000|2022-04-25 00:05:00|308.78|305.88|307.73|304.83|309.17|306.27|307.66|304.76|559
1650845400000|2022-04-25 00:10:00|307.74|304.84|307.15|304.25|307.89|304.99|306.89|303.99|665
1650845700000|2022-04-25 00:15:00|307.14|304.24|306.9|304|307.42|304.52|306.61|303.71|706
1650846000000|2022-04-25 00:20:00|306.88|303.98|302.68|299.78|307.04|304.14|302.23|299.33|744
1650846300000|2022-04-25 00:25:00|302.86|299.96|304.04|301.14|304.48|301.58|301.99|299.09|846
1650846600000|2022-04-25 00:30:00|304.01|301.11|305.44|302.54|305.44|302.54|303.64|300.74|824
1650846900000|2022-04-25 00:35:00|305.42|302.52|306.54|303.64|306.87|303.97|305.17|302.27|668
1650847200000|2022-04-25 00:40:00|306.55|303.65|306.24|303.34|306.69|303.79|305.56|302.66|598
1650847500000|2022-04-25 00:45:00|306.29|303.39|305.13|302.23|306.46|303.56|305.07|302.17|680
1650847800000|2022-04-25 00:50:00|305.15|302.25|303.43|300.53|305.61|302.71|303.35|300.45|522
1650848100000|2022-04-25 00:55:00|303.44|300.54|304.65|301.75|305.17|302.27|303.44|300.54|836
1650848400000|2022-04-25 01:00:00|304.66|301.76|304.22|301.32|305.43|302.53|303.91|301.01|769
1650848700000|2022-04-25 01:05:00|304.23|301.33|305.67|302.77|305.74|302.84|303.83|300.93|758
1650849000000|2022-04-25 01:10:00|305.63|302.73|305.32|302.42|306.21|303.31|305.31|302.41|553
1650849300000|2022-04-25 01:15:00|305.31|302.41|305.55|302.65|306.1|303.2|305.29|302.39|498
1650849600000|2022-04-25 01:20:00|305.54|302.64|305.51|302.61|305.95|303.05|305.16|302.26|455
1650849900000|2022-04-25 01:25:00|305.52|302.62|305.88|302.98|306.14|303.24|305.21|302.31|550
1650850200000|2022-04-25 01:30:00|305.86|302.96|306.38|303.48|306.61|303.71|305.83|302.93|603
1650850500000|2022-04-25 01:35:00|306.39|303.49|307.84|304.94|307.87|304.97|306.3|303.4|618
1650850800000|2022-04-25 01:40:00|307.87|304.97|308.13|305.23|308.17|305.27|307.58|304.68|487
1650851100000|2022-04-25 01:45:00|308.14|305.24|307.21|304.31|308.15|305.25|307.09|304.19|439
1650851400000|2022-04-25 01:50:00|307.22|304.32|307.22|304.32|307.51|304.61|307.16|304.26|502
1650851700000|2022-04-25 01:55:00|307.23|304.33|307.5|304.6|307.95|305.05|307.13|304.23|541
1650852000000|2022-04-25 02:00:00|307.53|304.63|308.04|305.14|308.12|305.22|307.42|304.52|586
1650852300000|2022-04-25 02:05:00|308.02|305.12|307.92|305.02|308.16|305.26|307.58|304.68|473
1650852600000|2022-04-25 02:10:00|307.93|305.03|307.83|304.93|307.93|305.03|307.64|304.74|324
1650852900000|2022-04-25 02:15:00|307.85|304.95|307.68|304.78|307.93|305.03|307.63|304.73|357
1650853200000|2022-04-25 02:20:00|307.69|304.79|307.4|304.5|307.94|305.04|307.4|304.5|361
1650853500000|2022-04-25 02:25:00|307.45|304.55|306.34|303.44|307.46|304.56|306.3|303.4|635
1650853800000|2022-04-25 02:30:00|306.33|303.43|305.94|303.04|306.52|303.62|305.79|302.89|554
1650854100000|2022-04-25 02:35:00|305.91|303.01|305.85|302.95|306.16|303.26|305.48|302.58|619
1650854400000|2022-04-25 02:40:00|305.84|302.94|305.95|303.05|306.2|303.3|305.82|302.92|547
1650854700000|2022-04-25 02:45:00|305.94|303.04|306.54|303.64|306.7|303.8|305.93|303.03|616
1650855000000|2022-04-25 02:50:00|306.55|303.65|306.88|303.98|306.99|304.09|306.41|303.51|580
1650855300000|2022-04-25 02:55:00|306.87|303.97|307.04|304.14|307.2|304.3|306.73|303.83|585
1650855600000|2022-04-25 03:00:00|307.05|304.15|307.24|304.34|307.39|304.49|307.02|304.12|514
1650855900000|2022-04-25 03:05:00|307.23|304.33|307.81|304.91|308.06|305.16|307.1|304.2|586
1650856200000|2022-04-25 03:10:00|307.8|304.9|308.09|305.19|308.24|305.34|307.73|304.83|678
1650856500000|2022-04-25 03:15:00|308.1|305.2|308.64|305.74|308.68|305.78|308.06|305.16|693
1650856800000|2022-04-25 03:20:00|308.63|305.73|308.96|306.06|309.32|306.42|308.62|305.72|644
1650857100000|2022-04-25 03:25:00|308.93|306.03|309|306.1|309.21|306.31|308.85|305.95|625
1650857400000|2022-04-25 03:30:00|309.02|306.12|309.13|306.23|309.17|306.27|308.64|305.74|592
1650857700000|2022-04-25 03:35:00|309.17|306.27|309.63|306.73|309.63|306.73|309.13|306.23|581
1650858000000|2022-04-25 03:40:00|309.62|306.72|309.9|307|310.03|307.13|309.5|306.6|561
1650858300000|2022-04-25 03:45:00|309.91|307.01|310.13|307.23|310.4|307.5|309.84|306.94|670
1650858600000|2022-04-25 03:50:00|310.14|307.24|309.5|306.6|310.14|307.24|309.31|306.41|629
1650858900000|2022-04-25 03:55:00|309.51|306.61|309.55|306.65|309.77|306.87|309.33|306.43|569
1650859200000|2022-04-25 04:00:00|309.56|306.66|309.19|306.29|309.64|306.74|308.95|306.05|635
1650859500000|2022-04-25 04:05:00|309.23|306.33|308.99|306.09|309.33|306.43|308.95|306.05|569
1650859800000|2022-04-25 04:10:00|308.98|306.08|308.96|306.06|309.06|306.16|308.78|305.88|562
1650860100000|2022-04-25 04:15:00|308.98|306.08|308.78|305.88|309.07|306.17|308.75|305.85|594
1650860400000|2022-04-25 04:20:00|308.79|305.89|309.02|306.12|309.13|306.23|308.5|305.6|521
1650860700000|2022-04-25 04:25:00|309.01|306.11|308.74|305.84|309.03|306.13|308.7|305.8|550
1650861000000|2022-04-25 04:30:00|308.75|305.85|308.79|305.89|309.02|306.12|308.6|305.7|574
1650861300000|2022-04-25 04:35:00|308.75|305.85|308.76|305.86|309.11|306.21|308.7|305.8|613
1650861600000|2022-04-25 04:40:00|308.7|305.8|308.65|305.75|308.79|305.89|308.59|305.69|565
1650861900000|2022-04-25 04:45:00|308.64|305.74|308.84|305.94|308.87|305.97|308.52|305.62|539
1650862200000|2022-04-25 04:50:00|308.8|305.9|308.64|305.74|308.94|306.04|308.64|305.74|544
1650862500000|2022-04-25 04:55:00|308.69|305.79|308.44|305.54|308.74|305.84|308.42|305.52|532
1650862800000|2022-04-25 05:00:00|308.49|305.59|308.35|305.45|308.61|305.71|308.24|305.34|283
1650863100000|2022-04-25 05:05:00|308.36|305.46|307.31|304.41|308.36|305.46|307.13|304.23|345
1650863400000|2022-04-25 05:10:00|307.3|304.4|308.21|305.31|308.28|305.38|307.29|304.39|423
1650863700000|2022-04-25 05:15:00|308.22|305.32|308.28|305.38|308.37|305.47|308.1|305.2|386
1650864000000|2022-04-25 05:20:00|308.29|305.39|308.3|305.4|308.61|305.71|308.28|305.38|460
1650864300000|2022-04-25 05:25:00|308.38|305.48|307.89|304.99|308.38|305.48|307.86|304.96|270
1650864600000|2022-04-25 05:30:00|307.87|304.97|307.6|304.7|307.93|305.03|307.53|304.63|312
1650864900000|2022-04-25 05:35:00|307.59|304.69|307.17|304.27|307.68|304.78|307.13|304.23|434
1650865200000|2022-04-25 05:40:00|307.19|304.29|306.72|303.82|307.25|304.35|306.59|303.69|511
1650865500000|2022-04-25 05:45:00|306.74|303.84|306.63|303.73|306.89|303.99|306.62|303.72|517
1650865800000|2022-04-25 05:50:00|306.62|303.72|306.23|303.33|306.64|303.74|305.78|302.88|676
1650866100000|2022-04-25 05:55:00|306.24|303.34|305.89|302.99|306.33|303.43|305.82|302.92|597
1650866400000|2022-04-25 06:00:00|305.91|303.01|305.6|302.7|306.21|303.31|305.59|302.69|678
1650866700000|2022-04-25 06:05:00|305.59|302.69|306.55|303.65|306.82|303.92|304.59|301.69|767
1650867000000|2022-04-25 06:10:00|306.54|303.64|306.06|303.16|306.73|303.83|305.73|302.83|614
1650867300000|2022-04-25 06:15:00|306.04|303.14|306.31|303.41|306.93|304.03|306.04|303.14|630
1650867600000|2022-04-25 06:20:00|306.3|303.4|307.78|304.88|307.8|304.9|306.29|303.39|529
1650867900000|2022-04-25 06:25:00|307.76|304.86|308.15|305.25|308.52|305.62|307.75|304.85|466
1650868200000|2022-04-25 06:30:00|308.16|305.26|308.55|305.65|308.78|305.88|308.14|305.24|402
1650868500000|2022-04-25 06:35:00|308.52|305.62|307.99|305.09|308.53|305.63|307.88|304.98|277
1650868800000|2022-04-25 06:40:00|308|305.1|307.55|304.65|308.35|305.45|307.18|304.28|610
1650869100000|2022-04-25 06:45:00|307.53|304.63|307.78|304.88|307.81|304.91|307.3|304.4|517
1650869400000|2022-04-25 06:50:00|307.77|304.87|306.72|303.82|307.85|304.95|305.93|303.03|764
1650869700000|2022-04-25 06:55:00|306.68|303.78|306|303.1|306.68|303.78|305.64|302.74|826
1650870000000|2022-04-25 07:00:00|306.02|303.12|304.13|301.23|306.36|303.46|304.13|301.23|872
1650870300000|2022-04-25 07:05:00|304.06|301.16|304.93|302.03|305.81|302.91|303.77|300.87|814
1650870600000|2022-04-25 07:10:00|304.92|302.02|304.43|301.53|305.32|302.42|304.32|301.42|745
1650870900000|2022-04-25 07:15:00|304.39|301.49|304.87|301.97|305.01|302.11|303.97|301.07|641
1650871200000|2022-04-25 07:20:00|304.86|301.96|305.07|302.17|305.16|302.26|304.3|301.4|549
1650871500000|2022-04-25 07:25:00|305.08|302.18|305.71|302.81|305.99|303.09|305.08|302.18|587
1650871800000|2022-04-25 07:30:00|305.72|302.82|304.65|301.75|305.8|302.9|304.59|301.69|555
1650872100000|2022-04-25 07:35:00|304.74|301.84|304.85|301.95|305.03|302.13|304.46|301.56|472
1650872400000|2022-04-25 07:40:00|304.89|301.99|304.56|301.66|305.13|302.23|304.13|301.23|516
1650872700000|2022-04-25 07:45:00|304.58|301.68|304.75|301.85|304.96|302.06|304.19|301.29|482
1650873000000|2022-04-25 07:50:00|304.68|301.78|303.93|301.03|304.72|301.82|303.72|300.82|515
1650873300000|2022-04-25 07:55:00|303.94|301.04|303.57|300.67|304.06|301.16|303.55|300.65|480
1650873600000|2022-04-25 08:00:00|303.6|300.7|303.59|300.69|304.15|301.25|303.27|300.37|662
1650873900000|2022-04-25 08:05:00|303.62|300.72|304.16|301.26|304.31|301.41|303.53|300.63|513
1650874200000|2022-04-25 08:10:00|304.13|301.23|304.51|301.61|304.94|302.04|304.09|301.19|570
1650874500000|2022-04-25 08:15:00|304.5|301.6|304.64|301.74|304.78|301.88|304.08|301.18|507
1650874800000|2022-04-25 08:20:00|304.63|301.73|303.58|300.68|304.81|301.91|303.51|300.61|481
1650875100000|2022-04-25 08:25:00|303.59|300.69|303.08|300.18|303.64|300.74|302.99|300.09|517
1650875400000|2022-04-25 08:30:00|303.06|300.16|303.22|300.32|303.46|300.56|303|300.1|419
1650875700000|2022-04-25 08:35:00|303.19|300.29|303.74|300.84|303.84|300.94|303.09|300.19|339
1650876000000|2022-04-25 08:40:00|303.73|300.83|303.2|300.3|303.74|300.84|303.14|300.24|434
1650876300000|2022-04-25 08:45:00|303.19|300.29|302.69|299.79|303.27|300.37|302.65|299.75|438
1650876600000|2022-04-25 08:50:00|302.68|299.78|302.18|299.28|302.89|299.99|301.99|299.09|543
1650876900000|2022-04-25 08:55:00|302.19|299.29|301.81|298.91|302.2|299.3|301.42|298.52|516
1650877200000|2022-04-25 09:00:00|301.82|298.92|301.98|299.08|302.17|299.27|301.64|298.74|523
1650877500000|2022-04-25 09:05:00|301.99|299.09|303.4|300.5|303.44|300.54|301.94|299.04|649
1650877800000|2022-04-25 09:10:00|303.39|300.49|302.79|299.89|303.41|300.51|302.45|299.55|556
1650878100000|2022-04-25 09:15:00|302.78|299.88|302.38|299.48|303.08|300.18|301.95|299.05|697
1650878400000|2022-04-25 09:20:00|302.37|299.47|302.27|299.37|302.72|299.82|301.52|298.62|635
1650878700000|2022-04-25 09:25:00|302.28|299.38|302.87|299.97|303.07|300.17|302.16|299.26|553
1650879000000|2022-04-25 09:30:00|302.86|299.96|304.23|301.33|304.31|301.41|302.76|299.86|570
1650879300000|2022-04-25 09:35:00|304.21|301.31|304.27|301.37|304.6|301.7|304.07|301.17|666
1650879600000|2022-04-25 09:40:00|304.26|301.36|304.11|301.21|304.6|301.7|303.91|301.01|680
1650879900000|2022-04-25 09:45:00|304.1|301.2|303.98|301.08|304.28|301.38|303.88|300.98|584
1650880200000|2022-04-25 09:50:00|303.97|301.07|303.83|300.93|304.05|301.15|303.53|300.63|604
1650880500000|2022-04-25 09:55:00|303.85|300.95|303.98|301.08|304.06|301.16|303.57|300.67|576
1650880800000|2022-04-25 10:00:00|303.97|301.07|303.65|300.75|304.43|301.53|303.65|300.75|590
1650881100000|2022-04-25 10:05:00|303.66|300.76|303.21|300.31|303.67|300.77|302.85|299.95|627
1650881400000|2022-04-25 10:10:00|303.22|300.32|303.02|300.12|303.35|300.45|302.91|300.01|560
1650881700000|2022-04-25 10:15:00|303.03|300.13|303.6|300.7|303.64|300.74|303.03|300.13|624
1650882000000|2022-04-25 10:20:00|303.59|300.69|303.55|300.65|303.84|300.94|303.37|300.47|552
1650882300000|2022-04-25 10:25:00|303.54|300.64|303.63|300.73|303.63|300.73|303.09|300.19|615
1650882600000|2022-04-25 10:30:00|303.62|300.72|303.51|300.61|303.77|300.87|303.22|300.32|540
1650882900000|2022-04-25 10:35:00|303.49|300.59|303.28|300.38|303.69|300.79|303.22|300.32|610
1650883200000|2022-04-25 10:40:00|303.3|300.4|303.34|300.44|303.68|300.78|303.24|300.34|575
1650883500000|2022-04-25 10:45:00|303.35|300.45|303.8|300.9|303.97|301.07|303.35|300.45|540
1650883800000|2022-04-25 10:50:00|303.81|300.91|303.3|300.4|303.81|300.91|303.19|300.29|386
1650884100000|2022-04-25 10:55:00|303.31|300.41|302.84|299.94|303.34|300.44|302.74|299.84|595
1650884400000|2022-04-25 11:00:00|302.83|299.93|302.31|299.41|302.91|300.01|302.17|299.27|650
1650884700000|2022-04-25 11:05:00|302.32|299.42|302.09|299.19|302.47|299.57|301.97|299.07|511
1650885000000|2022-04-25 11:10:00|302.14|299.24|302.24|299.34|302.38|299.48|301.84|298.94|583
1650885300000|2022-04-25 11:15:00|302.19|299.29|302.28|299.38|302.73|299.83|301.91|299.01|705
1650885600000|2022-04-25 11:20:00|302.29|299.39|305.76|302.86|305.79|302.89|302.2|299.3|758
1650885900000|2022-04-25 11:25:00|305.77|302.87|304.35|301.45|305.86|302.96|303.74|300.84|796
1650886200000|2022-04-25 11:30:00|304.34|301.44|304.73|301.83|305.26|302.36|304.34|301.44|822
1650886500000|2022-04-25 11:35:00|304.74|301.84|305.57|302.67|305.76|302.86|304.69|301.79|780
1650886800000|2022-04-25 11:40:00|305.56|302.66|305.97|303.07|306.17|303.27|305.29|302.39|773
1650887100000|2022-04-25 11:45:00|305.98|303.08|306.85|303.95|307.09|304.19|305.73|302.83|772
1650887400000|2022-04-25 11:50:00|306.84|303.94|306.82|303.92|307.1|304.2|306.7|303.8|710
1650887700000|2022-04-25 11:55:00|306.84|303.94|306.94|304.04|307.1|304.2|306.62|303.72|677
1650888000000|2022-04-25 12:00:00|306.95|304.05|306.94|304.04|307.07|304.17|306.63|303.73|708
1650888300000|2022-04-25 12:05:00|306.95|304.05|306.85|303.95|306.97|304.07|306.59|303.69|595
1650888600000|2022-04-25 12:10:00|306.82|303.92|306.76|303.86|307.01|304.11|306.43|303.53|536
1650888900000|2022-04-25 12:15:00|306.77|303.87|307.43|304.53|307.44|304.54|306.7|303.8|614
1650889200000|2022-04-25 12:20:00|307.44|304.54|308.19|305.29|308.34|305.44|307.22|304.32|709
1650889500000|2022-04-25 12:25:00|308.17|305.27|308.24|305.34|308.39|305.49|307.87|304.97|720
1650889800000|2022-04-25 12:30:00|308.25|305.35|307.95|305.05|308.35|305.45|307.73|304.83|670
1650890100000|2022-04-25 12:35:00|307.96|305.06|307.84|304.94|308.04|305.14|307.68|304.78|612
1650890400000|2022-04-25 12:40:00|307.85|304.95|307.69|304.79|308.04|305.14|307.6|304.7|637
1650890700000|2022-04-25 12:45:00|307.7|304.8|307.17|304.27|307.76|304.86|306.99|304.09|619
1650891000000|2022-04-25 12:50:00|307.18|304.28|306.96|304.06|307.29|304.39|306.82|303.92|491
1650891300000|2022-04-25 12:55:00|306.94|304.04|306.72|303.82|307.13|304.23|306.69|303.79|472
1650891600000|2022-04-25 13:00:00|306.84|303.94|306.23|303.33|306.89|303.99|306.23|303.33|422
1650891900000|2022-04-25 13:05:00|306.22|303.32|305.98|303.08|306.3|303.4|305.53|302.63|698
1650892200000|2022-04-25 13:10:00|305.99|303.09|306.31|303.41|306.33|303.43|305.97|303.07|611
1650892500000|2022-04-25 13:15:00|306.26|303.36|306.19|303.29|306.37|303.47|305.94|303.04|627
1650892800000|2022-04-25 13:20:00|306.18|303.28|306.18|303.28|306.55|303.65|306.12|303.22|525
1650893100000|2022-04-25 13:25:00|306.17|303.27|305.79|302.89|306.29|303.39|305.64|302.74|562
1650893400000|2022-04-25 13:30:00|305.8|302.9|305.19|302.29|305.97|303.07|304.49|301.59|663
1650893700000|2022-04-25 13:35:00|305.22|302.32|308.93|306.03|309.69|306.79|305.2|302.3|687
1650894000000|2022-04-25 13:40:00|308.91|306.01|307.89|304.99|309.45|306.55|307.81|304.91|673
1650894300000|2022-04-25 13:45:00|307.88|304.98|307.48|304.58|308.28|305.38|307.13|304.23|588
1650894600000|2022-04-25 13:50:00|307.61|304.71|307.6|304.7|308.57|305.67|307.19|304.29|540
1650894900000|2022-04-25 13:55:00|307.59|304.69|307.18|304.28|308.12|305.22|307.12|304.22|492
1650895200000|2022-04-25 14:00:00|307.2|304.3|307.25|304.35|307.4|304.5|306.79|303.89|577
1650895500000|2022-04-25 14:05:00|307.28|304.38|308.54|305.64|308.6|305.7|307|304.1|412
1650895800000|2022-04-25 14:10:00|308.53|305.63|308.02|305.12|309.26|306.36|307.76|304.86|457
1650896100000|2022-04-25 14:15:00|308.01|305.11|308.02|305.12|308.16|305.26|307.61|304.71|574
1650896400000|2022-04-25 14:20:00|308.04|305.14|308.45|305.55|308.65|305.75|307.11|304.21|619
1650896700000|2022-04-25 14:25:00|308.46|305.56|309.16|306.26|309.34|306.44|308.46|305.56|331
1650897000000|2022-04-25 14:30:00|309.14|306.24|311.29|308.39|311.59|308.69|309.13|306.23|532
1650897300000|2022-04-25 14:35:00|311.3|308.4|311.38|308.48|312.01|309.11|311.26|308.36|603
1650897600000|2022-04-25 14:40:00|311.39|308.49|310.23|307.33|311.42|308.52|310.02|307.12|477
1650897900000|2022-04-25 14:45:00|310.24|307.34|310.71|307.81|310.85|307.95|310.01|307.11|638
1650898200000|2022-04-25 14:50:00|310.72|307.82|310.24|307.34|310.73|307.83|309.41|306.51|490
1650898500000|2022-04-25 14:55:00|310.18|307.28|309.64|306.74|310.23|307.33|309.48|306.58|459
1650898800000|2022-04-25 15:00:00|309.71|306.81|310|307.1|310.11|307.21|309.31|306.41|595
1650899100000|2022-04-25 15:05:00|309.99|307.09|309.91|307.01|310.01|307.11|309.3|306.4|473
1650899400000|2022-04-25 15:10:00|309.92|307.02|310.65|307.75|311.48|308.58|309.78|306.88|611
1650899700000|2022-04-25 15:15:00|310.7|307.8|310.23|307.33|310.71|307.81|309.82|306.92|504
1650900000000|2022-04-25 15:20:00|310.24|307.34|310.5|307.6|310.87|307.97|310.23|307.33|588
1650900300000|2022-04-25 15:25:00|310.51|307.61|310.44|307.54|311.03|308.13|310.35|307.45|450
1650900600000|2022-04-25 15:30:00|310.42|307.52|310.41|307.51|310.68|307.78|309.91|307.01|541
1650900900000|2022-04-25 15:35:00|310.38|307.48|310.49|307.59|311.18|308.28|310.22|307.32|576
1650901200000|2022-04-25 15:40:00|310.48|307.58|309.94|307.04|310.62|307.72|309.9|307|481
1650901500000|2022-04-25 15:45:00|309.93|307.03|309.17|306.27|310.02|307.12|309.16|306.26|502
1650901800000|2022-04-25 15:50:00|309.16|306.26|309.1|306.2|309.48|306.58|308.88|305.98|553
1650902100000|2022-04-25 15:55:00|309.15|306.25|309.21|306.31|309.38|306.48|308.9|306|549
1650902400000|2022-04-25 16:00:00|309.2|306.3|309.33|306.43|309.42|306.52|308.8|305.9|485
1650902700000|2022-04-25 16:05:00|309.32|306.42|310.21|307.31|310.38|307.48|309.27|306.37|488
1650903000000|2022-04-25 16:10:00|310.22|307.32|311.19|308.29|311.21|308.31|310.13|307.23|553
1650903300000|2022-04-25 16:15:00|311.18|308.28|311.83|308.93|312.42|309.52|311.18|308.28|749
1650903600000|2022-04-25 16:20:00|311.84|308.94|312.11|309.21|312.45|309.55|311.76|308.86|590
1650903900000|2022-04-25 16:25:00|312.14|309.24|311.77|308.87|312.44|309.54|311.66|308.76|514
1650904200000|2022-04-25 16:30:00|311.81|308.91|312.38|309.48|312.51|309.61|311.52|308.62|540
1650904500000|2022-04-25 16:35:00|312.37|309.47|313|310.1|313.26|310.36|312.37|309.47|451
1650904800000|2022-04-25 16:40:00|312.99|310.09|313.33|310.43|313.97|311.07|312.98|310.08|519
1650905100000|2022-04-25 16:45:00|313.28|310.38|313.38|310.48|313.66|310.76|312.51|309.61|663
1650905400000|2022-04-25 16:50:00|313.37|310.47|313.08|310.18|313.47|310.57|312.74|309.84|571
1650905700000|2022-04-25 16:55:00|313.06|310.16|312.47|309.57|313.07|310.17|312.45|309.55|496
1650906000000|2022-04-25 17:00:00|312.48|309.58|312.02|309.12|312.8|309.9|311.45|308.55|544
1650906300000|2022-04-25 17:05:00|312.03|309.13|312.28|309.38|312.4|309.5|311.71|308.81|562
1650906600000|2022-04-25 17:10:00|312.29|309.39|312.59|309.69|312.98|310.08|312.15|309.25|478
1650906900000|2022-04-25 17:15:00|312.6|309.7|312.9|310|312.94|310.04|312.56|309.66|454
1650907200000|2022-04-25 17:20:00|312.91|310.01|313.35|310.45|313.47|310.57|312.85|309.95|425
1650907500000|2022-04-25 17:25:00|313.32|310.42|312.98|310.08|313.49|310.59|312.78|309.88|441
1650907800000|2022-04-25 17:30:00|312.97|310.07|311.88|308.98|313.14|310.24|311.76|308.86|578
1650908100000|2022-04-25 17:35:00|311.89|308.99|311.72|308.82|312.06|309.16|311.7|308.8|423
1650908400000|2022-04-25 17:40:00|311.71|308.81|311.81|308.91|312.25|309.35|311.71|308.81|540
1650908700000|2022-04-25 17:45:00|311.82|308.92|311.69|308.79|311.84|308.94|311.57|308.67|344
1650909000000|2022-04-25 17:50:00|311.7|308.8|311.52|308.62|311.77|308.87|311.38|308.48|396
1650909300000|2022-04-25 17:55:00|311.51|308.61|311.51|308.61|311.72|308.82|311.42|308.52|375
1650909600000|2022-04-25 18:00:00|311.5|308.6|310.69|307.79|311.57|308.67|310.51|307.61|528
1650909900000|2022-04-25 18:05:00|310.68|307.78|311.24|308.34|311.29|308.39|310.68|307.78|424
1650910200000|2022-04-25 18:10:00|311.23|308.33|310.77|307.87|311.46|308.56|310.52|307.62|423
1650910500000|2022-04-25 18:15:00|310.76|307.86|310.83|307.93|311.03|308.13|310.76|307.86|360
1650910800000|2022-04-25 18:20:00|310.85|307.95|310.66|307.76|311.14|308.24|310.64|307.74|381
1650911100000|2022-04-25 18:25:00|310.65|307.75|310.86|307.96|310.99|308.09|310.52|307.62|367
1650911400000|2022-04-25 18:30:00|310.87|307.97|311.05|308.15|311.15|308.25|310.72|307.82|447
1650911700000|2022-04-25 18:35:00|311.07|308.17|311.14|308.24|311.43|308.53|310.92|308.02|448
1650912000000|2022-04-25 18:40:00|311.13|308.23|311.11|308.21|311.39|308.49|311.07|308.17|459
1650912300000|2022-04-25 18:45:00|311.09|308.19|314.07|311.17|314.54|311.64|311.02|308.12|686
1650912600000|2022-04-25 18:50:00|314.06|311.16|314.64|311.74|314.7|311.8|313.68|310.78|687
1650912900000|2022-04-25 18:55:00|314.63|311.73|312.77|309.87|314.64|311.74|312.77|309.87|670
1650913200000|2022-04-25 19:00:00|312.75|309.85|312.6|309.7|313.06|310.16|312.36|309.46|648
1650913500000|2022-04-25 19:05:00|312.62|309.72|312.38|309.48|312.73|309.83|312.21|309.31|503
1650913800000|2022-04-25 19:10:00|312.36|309.46|312|309.1|312.38|309.48|311.71|308.81|419
1650914100000|2022-04-25 19:15:00|311.98|309.08|313.55|310.65|313.63|310.73|311.98|309.08|596
1650914400000|2022-04-25 19:20:00|313.56|310.66|314.05|311.15|314.44|311.54|313.53|310.63|546
1650914700000|2022-04-25 19:25:00|314.02|311.12|314.18|311.28|314.42|311.52|313|310.1|611
1650915000000|2022-04-25 19:30:00|314.17|311.27|314.35|311.45|315.03|312.13|314.17|311.27|718
1650915300000|2022-04-25 19:35:00|314.36|311.46|315.03|312.13|315.08|312.18|314.26|311.36|592
1650915600000|2022-04-25 19:40:00|315.05|312.15|314.78|311.88|315.14|312.24|313.92|311.02|629
1650915900000|2022-04-25 19:45:00|314.79|311.89|314.57|311.67|315|312.1|314.34|311.44|581
1650916200000|2022-04-25 19:50:00|314.52|311.62|314.92|312.02|314.96|312.06|314.4|311.5|526
1650916500000|2022-04-25 19:55:00|314.9|312|314.85|311.95|315.21|312.31|314.68|311.78|577
1650916800000|2022-04-25 20:00:00|314.86|311.96|315.4|312.5|315.6|312.7|314.85|311.95|353
1650917100000|2022-04-25 20:05:00|315.39|312.49|315.67|312.77|315.7|312.8|315.29|312.39|344
1650917400000|2022-04-25 20:10:00|315.64|312.74|315.41|312.51|315.75|312.85|315.39|312.49|395
1650917700000|2022-04-25 20:15:00|315.4|312.5|315.54|312.64|315.67|312.77|315.37|312.47|303
1650918000000|2022-04-25 20:20:00|315.53|312.63|315.27|312.37|315.78|312.88|315.14|312.24|322
1650918300000|2022-04-25 20:25:00|315.26|312.36|315.33|312.43|315.42|312.52|315.16|312.26|263
1650918600000|2022-04-25 20:30:00|315.32|312.42|315.18|312.28|315.33|312.43|315.09|312.19|244
1650918900000|2022-04-25 20:35:00|315.17|312.27|315.72|312.82|315.74|312.84|314.95|312.05|309
1650919200000|2022-04-25 20:40:00|315.71|312.81|315.68|312.78|315.96|313.06|315.54|312.64|313
1650919500000|2022-04-25 20:45:00|315.67|312.77|314.83|311.93|315.73|312.83|314.79|311.89|354
1650919800000|2022-04-25 20:50:00|314.74|311.84|314.53|311.63|314.89|311.99|314.29|311.39|348
1650920100000|2022-04-25 20:55:00|314.52|311.62|314.66|311.76|314.68|311.78|314.29|311.39|371
1650920400000|2022-04-25 21:00:00|314.67|311.77|314.42|311.52|314.73|311.83|314.41|311.51|181
1650920700000|2022-04-25 21:05:00|314.41|311.51|314.67|311.77|314.7|311.8|314.41|311.51|129
1650921000000|2022-04-25 21:10:00|314.68|311.78|315.13|312.23|315.15|312.25|314.66|311.76|179
1650921300000|2022-04-25 21:15:00|315.11|312.21|314.69|311.79|315.21|312.31|314.68|311.78|234
1650921600000|2022-04-25 21:20:00|314.7|311.8|314.71|311.81|314.81|311.91|314.66|311.76|233
1650921900000|2022-04-25 21:25:00|314.73|311.83|314.29|311.39|314.73|311.83|314.24|311.34|226
1650922200000|2022-04-25 21:30:00|314.28|311.38|314.17|311.27|314.3|311.4|314.1|311.2|281
1650922500000|2022-04-25 21:35:00|314.16|311.26|314.34|311.44|314.39|311.49|314.06|311.16|228
1650922800000|2022-04-25 21:40:00|314.35|311.45|314.62|311.72|314.69|311.79|314.32|311.42|205
1650923100000|2022-04-25 21:45:00|314.69|311.79|314.58|311.68|314.8|311.9|314.57|311.67|234
1650923400000|2022-04-25 21:50:00|314.57|311.67|315.02|312.12|315.04|312.14|314.56|311.66|288
1650923700000|2022-04-25 21:55:00|315.03|312.13|315.1|312.2|315.14|312.24|315.01|312.11|232
1650924000000|2022-04-25 22:00:00|315.09|312.19|314.78|311.88|315.38|312.48|314.66|311.76|270
1650924300000|2022-04-25 22:05:00|314.79|311.89|314.44|311.54|314.92|312.02|314.34|311.44|335
1650924600000|2022-04-25 22:10:00|314.43|311.53|314.31|311.41|314.58|311.68|314.22|311.32|287
1650924900000|2022-04-25 22:15:00|314.33|311.43|314.27|311.37|314.53|311.63|314.22|311.32|308
1650925200000|2022-04-25 22:20:00|314.25|311.35|313.94|311.04|314.44|311.54|313.84|310.94|365
1650925500000|2022-04-25 22:25:00|313.97|311.07|314.12|311.22|314.28|311.38|313.93|311.03|389
1650925800000|2022-04-25 22:30:00|314.1|311.2|314.93|312.03|314.95|312.05|314.03|311.13|306
1650926100000|2022-04-25 22:35:00|314.96|312.06|314.85|311.95|315.09|312.19|314.79|311.89|230
1650926400000|2022-04-25 22:40:00|314.84|311.94|315.08|312.18|315.09|312.19|314.73|311.83|328
1650926700000|2022-04-25 22:45:00|315.07|312.17|315.37|312.47|316.25|313.35|315.06|312.16|487
1650927000000|2022-04-25 22:50:00|315.35|312.45|315.3|312.4|315.37|312.47|314.97|312.07|410
1650927300000|2022-04-25 22:55:00|315.31|312.41|315.28|312.38|315.69|312.79|315.27|312.37|373
1650927600000|2022-04-25 23:00:00|315.31|312.41|315.11|312.21|315.72|312.82|314.87|311.97|510
1650927900000|2022-04-25 23:05:00|315.14|312.24|314.81|311.91|315.15|312.25|314.55|311.65|439
1650928200000|2022-04-25 23:10:00|314.8|311.9|315.22|312.32|315.25|312.35|314.79|311.89|198
1650928500000|2022-04-25 23:15:00|315.23|312.33|315.73|312.83|316.11|313.21|315.23|312.33|546
1650928800000|2022-04-25 23:20:00|315.74|312.84|315.59|312.69|315.83|312.93|315.53|312.63|407
1650929100000|2022-04-25 23:25:00|315.57|312.67|315.11|312.21|315.6|312.7|314.99|312.09|505
1650929400000|2022-04-25 23:30:00|315.05|312.15|316.96|314.06|316.97|314.07|315.05|312.15|566
1650929700000|2022-04-25 23:35:00|316.93|314.03|316.87|313.97|316.98|314.08|316.68|313.78|234
1650930000000|2022-04-25 23:40:00|316.88|313.98|316.22|313.32|317.05|314.15|316.22|313.32|366
1650930300000|2022-04-25 23:45:00|316.24|313.34|316.28|313.38|316.39|313.49|316.18|313.28|339
1650930600000|2022-04-25 23:50:00|316.29|313.39|316.03|313.13|316.41|313.51|316.03|313.13|267
1650930900000|2022-04-25 23:55:00|316.02|313.12|316.01|313.11|316.23|313.33|315.95|313.05|282
1650931200000|2022-04-26 00:00:00|316|313.1|316.97|314.07|317.51|314.61|315.98|313.08|592
1650931500000|2022-04-26 00:05:00|316.96|314.06|317.05|314.15|317.58|314.68|316.94|314.04|386
1650931800000|2022-04-26 00:10:00|317.04|314.14|317.07|314.17|317.28|314.38|317|314.1|382
1650932100000|2022-04-26 00:15:00|317.08|314.18|316.58|313.68|317.12|314.22|316.57|313.67|428
1650932400000|2022-04-26 00:20:00|316.56|313.66|316.72|313.82|316.79|313.89|316.54|313.64|309
1650932700000|2022-04-26 00:25:00|316.71|313.81|317.17|314.27|317.34|314.44|316.71|313.81|292
1650933000000|2022-04-26 00:30:00|317.16|314.26|317.14|314.24|317.47|314.57|316.88|313.98|299
1650933300000|2022-04-26 00:35:00|317.13|314.23|318.04|315.14|318.15|315.25|317.12|314.22|526
1650933600000|2022-04-26 00:40:00|318.05|315.15|318.13|315.23|318.19|315.29|317.89|314.99|291
1650933900000|2022-04-26 00:45:00|318.12|315.22|317.61|314.71|318.38|315.48|317.59|314.69|349
1650934200000|2022-04-26 00:50:00|317.59|314.69|317.76|314.86|317.79|314.89|317.59|314.69|226
1650934500000|2022-04-26 00:55:00|317.74|314.84|317.84|314.94|318.04|315.14|317.72|314.82|206
1650934800000|2022-04-26 01:00:00|317.83|314.93|317.82|314.92|318|315.1|317.8|314.9|343
1650935100000|2022-04-26 01:05:00|317.8|314.9|317.25|314.35|317.87|314.97|317.23|314.33|278
1650935400000|2022-04-26 01:10:00|317.26|314.36|317.17|314.27|317.35|314.45|317.13|314.23|243
1650935700000|2022-04-26 01:15:00|317.18|314.28|317.6|314.7|317.96|315.06|317.1|314.2|365
1650936000000|2022-04-26 01:20:00|317.61|314.71|317.72|314.82|317.96|315.06|317.43|314.53|293
1650936300000|2022-04-26 01:25:00|317.71|314.81|317.34|314.44|317.78|314.88|317.29|314.39|247
1650936600000|2022-04-26 01:30:00|317.35|314.45|316.96|314.06|317.52|314.62|316.85|313.95|302
1650936900000|2022-04-26 01:35:00|316.97|314.07|316.54|313.64|316.98|314.08|316.54|313.64|288
1650937200000|2022-04-26 01:40:00|316.55|313.65|316.61|313.71|316.73|313.83|316.35|313.45|368
1650937500000|2022-04-26 01:45:00|316.6|313.7|316.34|313.44|316.77|313.87|316.28|313.38|302
1650937800000|2022-04-26 01:50:00|316.33|313.43|315.74|312.84|316.41|313.51|315.7|312.8|403
1650938100000|2022-04-26 01:55:00|315.75|312.85|315.73|312.83|315.84|312.94|315.42|312.52|353
1650938400000|2022-04-26 02:00:00|315.74|312.84|315.72|312.82|315.89|312.99|315.49|312.59|365
1650938700000|2022-04-26 02:05:00|315.73|312.83|315.41|312.51|315.84|312.94|315.41|312.51|348
1650939000000|2022-04-26 02:10:00|315.43|312.53|315.39|312.49|315.51|312.61|315.11|312.21|318
1650939300000|2022-04-26 02:15:00|315.38|312.48|315.74|312.84|315.99|313.09|315.37|312.47|239
1650939600000|2022-04-26 02:20:00|315.73|312.83|315.78|312.88|315.94|313.04|315.69|312.79|212
1650939900000|2022-04-26 02:25:00|315.8|312.9|315.84|312.94|315.89|312.99|315.71|312.81|184
1650940200000|2022-04-26 02:30:00|315.82|312.92|315.74|312.84|316.24|313.34|315.71|312.81|262
1650940500000|2022-04-26 02:35:00|315.76|312.86|314.99|312.09|315.76|312.86|314.95|312.05|393
1650940800000|2022-04-26 02:40:00|314.97|312.07|314.85|311.95|315.12|312.22|314.26|311.36|399
1650941100000|2022-04-26 02:45:00|314.83|311.93|315.16|312.26|315.28|312.38|314.72|311.82|306
1650941400000|2022-04-26 02:50:00|315.15|312.25|315.08|312.18|315.17|312.27|314.92|312.02|303
1650941700000|2022-04-26 02:55:00|315.09|312.19|314.91|312.01|315.09|312.19|314.82|311.92|288
1650942000000|2022-04-26 03:00:00|314.94|312.04|314.83|311.93|315.16|312.26|314.77|311.87|336
1650942300000|2022-04-26 03:05:00|314.82|311.92|315.35|312.45|315.37|312.47|314.82|311.92|275
1650942600000|2022-04-26 03:10:00|315.37|312.47|315.35|312.45|315.45|312.55|315.24|312.34|246
1650942900000|2022-04-26 03:15:00|315.36|312.46|315.21|312.31|315.48|312.58|315.13|312.23|261
1650943200000|2022-04-26 03:20:00|315.22|312.32|315.39|312.49|315.39|312.49|315.06|312.16|152
1650943500000|2022-04-26 03:25:00|315.38|312.48|315.48|312.58|315.54|312.64|315.22|312.32|191
1650943800000|2022-04-26 03:30:00|315.49|312.59|314.72|311.82|315.49|312.59|314.69|311.79|318
1650944100000|2022-04-26 03:35:00|314.71|311.81|314.46|311.56|314.71|311.81|314.42|311.52|248
1650944400000|2022-04-26 03:40:00|314.45|311.55|314.41|311.51|314.55|311.65|314.26|311.36|275
1650944700000|2022-04-26 03:45:00|314.43|311.53|314.58|311.68|314.66|311.76|314.38|311.48|314
1650945000000|2022-04-26 03:50:00|314.57|311.67|314.48|311.58|314.62|311.72|314.32|311.42|226
1650945300000|2022-04-26 03:55:00|314.47|311.57|314.46|311.56|314.52|311.62|314.39|311.49|157
1650945600000|2022-04-26 04:00:00|314.48|311.58|314.05|311.15|314.55|311.65|314|311.1|397
1650945900000|2022-04-26 04:05:00|314.07|311.17|314.27|311.37|314.38|311.48|314.05|311.15|301
1650946200000|2022-04-26 04:10:00|314.28|311.38|313.89|310.99|314.28|311.38|313.88|310.98|249
1650946500000|2022-04-26 04:15:00|313.88|310.98|314.1|311.2|314.29|311.39|313.87|310.97|223
1650946800000|2022-04-26 04:20:00|314.15|311.25|314.22|311.32|314.39|311.49|314.1|311.2|208
1650947100000|2022-04-26 04:25:00|314.23|311.33|314.2|311.3|314.38|311.48|314.13|311.23|308
1650947400000|2022-04-26 04:30:00|314.21|311.31|314.48|311.58|314.48|311.58|314.21|311.31|281
1650947700000|2022-04-26 04:35:00|314.47|311.57|314.62|311.72|314.67|311.77|314.39|311.49|225
1650948000000|2022-04-26 04:40:00|314.63|311.73|314.69|311.79|314.9|312|314.63|311.73|239
1650948300000|2022-04-26 04:45:00|314.7|311.8|314.82|311.92|314.83|311.93|314.65|311.75|295
1650948600000|2022-04-26 04:50:00|314.83|311.93|314.34|311.44|314.85|311.95|314.11|311.21|379
1650948900000|2022-04-26 04:55:00|314.33|311.43|314.08|311.18|314.45|311.55|313.72|310.82|395
1650949200000|2022-04-26 05:00:00|314.07|311.17|314.52|311.62|314.72|311.82|313.96|311.06|328
1650949500000|2022-04-26 05:05:00|314.51|311.61|314.69|311.79|314.81|311.91|314.49|311.59|252
1650949800000|2022-04-26 05:10:00|314.7|311.8|314.64|311.74|314.92|312.02|314.58|311.68|250
1650950100000|2022-04-26 05:15:00|314.63|311.73|314.8|311.9|314.8|311.9|314.46|311.56|287
1650950400000|2022-04-26 05:20:00|314.81|311.91|315.94|313.04|315.94|313.04|314.75|311.85|351
1650950700000|2022-04-26 05:25:00|315.76|312.86|315.4|312.5|315.8|312.9|315.4|312.5|221
1650951000000|2022-04-26 05:30:00|315.43|312.53|315.25|312.35|315.5|312.6|315.24|312.34|191
1650951300000|2022-04-26 05:35:00|315.24|312.34|314.36|311.46|315.31|312.41|314.13|311.23|372
1650951600000|2022-04-26 05:40:00|314.4|311.5|314.95|312.05|314.96|312.06|314.35|311.45|268
1650951900000|2022-04-26 05:45:00|314.96|312.06|315.08|312.18|315.15|312.25|314.96|312.06|247
1650952200000|2022-04-26 05:50:00|315.07|312.17|314.99|312.09|315.51|312.61|314.96|312.06|261
1650952500000|2022-04-26 05:55:00|315|312.1|314.87|311.97|315.15|312.25|314.83|311.93|181
1650952800000|2022-04-26 06:00:00|314.84|311.94|314.84|311.94|315.19|312.29|314.72|311.82|411
1650953100000|2022-04-26 06:05:00|314.88|311.98|314.62|311.72|314.88|311.98|314.49|311.59|353
1650953400000|2022-04-26 06:10:00|314.63|311.73|314.48|311.58|314.71|311.81|314.47|311.57|260
1650953700000|2022-04-26 06:15:00|314.49|311.59|314.19|311.29|314.49|311.59|314.15|311.25|291
1650954000000|2022-04-26 06:20:00|314.18|311.28|313.89|310.99|314.22|311.32|313.75|310.85|256
1650954300000|2022-04-26 06:25:00|313.9|311|313.51|310.61|313.93|311.03|313.15|310.25|359
1650954600000|2022-04-26 06:30:00|313.49|310.59|313.4|310.5|313.73|310.83|313.38|310.48|272
1650954900000|2022-04-26 06:35:00|313.41|310.51|313.03|310.13|313.48|310.58|312.94|310.04|361
1650955200000|2022-04-26 06:40:00|313.04|310.14|312.86|309.96|313.19|310.29|312.86|309.96|225
1650955500000|2022-04-26 06:45:00|312.87|309.97|313.25|310.35|313.31|310.41|312.73|309.83|398
1650955800000|2022-04-26 06:50:00|313.26|310.36|313.65|310.75|313.99|311.09|313.03|310.13|438
1650956100000|2022-04-26 06:55:00|313.63|310.73|313.64|310.74|313.74|310.84|313.49|310.59|245
1650956400000|2022-04-26 07:00:00|313.66|310.76|313.97|311.07|314.01|311.11|313.18|310.28|525
1650956700000|2022-04-26 07:05:00|313.98|311.08|314.28|311.38|314.35|311.45|313.03|310.13|413
1650957000000|2022-04-26 07:10:00|314.32|311.42|315.75|312.85|315.79|312.89|314.16|311.26|413
1650957300000|2022-04-26 07:15:00|315.74|312.84|316.56|313.66|316.56|313.66|315.35|312.45|348
1650957600000|2022-04-26 07:20:00|316.57|313.67|315.79|312.89|316.61|313.71|315.49|312.59|397
1650957900000|2022-04-26 07:25:00|315.8|312.9|315.64|312.74|315.81|312.91|315.55|312.65|232
1650958200000|2022-04-26 07:30:00|315.63|312.73|316.6|313.7|316.63|313.73|315.56|312.66|341
1650958500000|2022-04-26 07:35:00|316.61|313.71|316.52|313.62|316.61|313.71|316.34|313.44|279
1650958800000|2022-04-26 07:40:00|316.51|313.61|316.86|313.96|316.95|314.05|316.49|313.59|331
1650959100000|2022-04-26 07:45:00|316.84|313.94|317.21|314.31|317.24|314.34|316.74|313.84|257
1650959400000|2022-04-26 07:50:00|317.2|314.3|317.28|314.38|317.36|314.46|317.19|314.29|264
1650959700000|2022-04-26 07:55:00|317.27|314.37|317.06|314.16|317.44|314.54|317.01|314.11|333
1650960000000|2022-04-26 08:00:00|317.05|314.15|317.33|314.43|317.38|314.48|316.88|313.98|433
1650960300000|2022-04-26 08:05:00|317.34|314.44|317.53|314.63|317.87|314.97|317.26|314.36|324
1650960600000|2022-04-26 08:10:00|317.54|314.64|318.08|315.18|318.08|315.18|317.52|314.62|378
1650960900000|2022-04-26 08:15:00|318.07|315.17|317.71|314.81|318.24|315.34|317.68|314.78|378
1650961200000|2022-04-26 08:20:00|317.7|314.8|318.22|315.32|318.66|315.76|317.61|314.71|387
1650961500000|2022-04-26 08:25:00|318.21|315.31|318.29|315.39|318.68|315.78|318.03|315.13|403
1650961800000|2022-04-26 08:30:00|318.28|315.38|317.85|314.95|318.29|315.39|317.1|314.2|443
1650962100000|2022-04-26 08:35:00|317.84|314.94|318.37|315.47|318.45|315.55|317.79|314.89|523
1650962400000|2022-04-26 08:40:00|318.39|315.49|318.32|315.42|318.63|315.73|318.29|315.39|363
1650962700000|2022-04-26 08:45:00|318.31|315.41|318.66|315.76|318.93|316.03|318.31|315.41|411
1650963000000|2022-04-26 08:50:00|318.62|315.72|318.46|315.56|318.64|315.74|318.33|315.43|331
1650963300000|2022-04-26 08:55:00|318.44|315.54|318.76|315.86|318.79|315.89|318.39|315.49|238
1650963600000|2022-04-26 09:00:00|318.75|315.85|318.9|316|319.44|316.54|318.55|315.65|397
1650963900000|2022-04-26 09:05:00|318.92|316.02|318.99|316.09|319.03|316.13|318.55|315.65|409
1650964200000|2022-04-26 09:10:00|319|316.1|319.39|316.49|319.49|316.59|319|316.1|343
1650964500000|2022-04-26 09:15:00|319.42|316.52|319.85|316.95|319.86|316.96|319.32|316.42|311
1650964800000|2022-04-26 09:20:00|319.86|316.96|319.92|317.02|320.02|317.12|319.48|316.58|375
1650965100000|2022-04-26 09:25:00|319.93|317.03|319.75|316.85|319.96|317.06|319.71|316.81|181
1650965400000|2022-04-26 09:30:00|319.74|316.84|320.03|317.13|320.08|317.18|319.68|316.78|317
1650965700000|2022-04-26 09:35:00|320.02|317.12|320.54|317.64|320.57|317.67|319.99|317.09|304
1650966000000|2022-04-26 09:40:00|320.53|317.63|319.75|316.85|320.54|317.64|319.71|316.81|415
1650966300000|2022-04-26 09:45:00|319.72|316.82|320.4|317.5|320.84|317.94|319.56|316.66|591
1650966600000|2022-04-26 09:50:00|320.44|317.54|321.74|318.84|321.94|319.04|320.44|317.54|472
1650966900000|2022-04-26 09:55:00|321.75|318.85|321.59|318.69|322.5|319.6|321.58|318.68|514
1650967200000|2022-04-26 10:00:00|321.55|318.65|321.49|318.59|322.29|319.39|321.37|318.47|585
1650967500000|2022-04-26 10:05:00|321.52|318.62|321.32|318.42|321.52|318.62|321.09|318.19|489
1650967800000|2022-04-26 10:10:00|321.33|318.43|321.55|318.65|322.03|319.13|321.06|318.16|469
1650968100000|2022-04-26 10:15:00|321.54|318.64|321.61|318.71|321.86|318.96|321.31|318.41|427
1650968400000|2022-04-26 10:20:00|321.62|318.72|321.62|318.72|321.84|318.94|321.42|318.52|318
1650968700000|2022-04-26 10:25:00|321.63|318.73|321.36|318.46|321.65|318.75|321.31|318.41|374
1650969000000|2022-04-26 10:30:00|321.37|318.47|321.14|318.24|321.42|318.52|321.11|318.21|246
1650969300000|2022-04-26 10:35:00|321.15|318.25|321.1|318.2|321.27|318.37|320.93|318.03|343
1650969600000|2022-04-26 10:40:00|321.11|318.21|321.36|318.46|321.47|318.57|320.92|318.02|367
1650969900000|2022-04-26 10:45:00|321.37|318.47|321.14|318.24|321.54|318.64|321.1|318.2|399
1650970200000|2022-04-26 10:50:00|321.13|318.23|321.47|318.57|321.78|318.88|321.13|318.23|393
1650970500000|2022-04-26 10:55:00|321.46|318.56|321.49|318.59|321.87|318.97|321.42|318.52|356
1650970800000|2022-04-26 11:00:00|321.48|318.58|321.18|318.28|321.53|318.63|321.06|318.16|397
1650971100000|2022-04-26 11:05:00|321.14|318.24|320.35|317.45|321.33|318.43|320.31|317.41|367
1650971400000|2022-04-26 11:10:00|320.34|317.44|321.39|318.49|321.87|318.97|320.34|317.44|542
1650971700000|2022-04-26 11:15:00|321.4|318.5|321.83|318.93|322.02|319.12|321.37|318.47|418
1650972000000|2022-04-26 11:20:00|321.82|318.92|322.84|319.94|322.91|320.01|321.66|318.76|534
1650972300000|2022-04-26 11:25:00|322.83|319.93|323.16|320.26|323.31|320.41|322.71|319.81|355
1650972600000|2022-04-26 11:30:00|323.15|320.25|322.85|319.95|323.15|320.25|322.68|319.78|384
1650972900000|2022-04-26 11:35:00|322.86|319.96|322.27|319.37|322.96|320.06|322.27|319.37|319
1650973200000|2022-04-26 11:40:00|322.26|319.36|322.07|319.17|322.27|319.37|321.56|318.66|326
1650973500000|2022-04-26 11:45:00|322.06|319.16|322.45|319.55|322.74|319.84|322|319.1|327
1650973800000|2022-04-26 11:50:00|322.46|319.56|322.04|319.14|322.77|319.87|322.02|319.12|408
1650974100000|2022-04-26 11:55:00|322.03|319.13|322.1|319.2|322.36|319.46|321.97|319.07|314
1650974400000|2022-04-26 12:00:00|322.11|319.21|321.95|319.05|322.3|319.4|321.92|319.02|296
1650974700000|2022-04-26 12:05:00|321.92|319.02|322.29|319.39|322.34|319.44|321.62|318.72|460
1650975000000|2022-04-26 12:10:00|322.28|319.38|322.03|319.13|322.41|319.51|321.96|319.06|380
1650975300000|2022-04-26 12:15:00|322.02|319.12|321.59|318.69|322.06|319.16|321.42|318.52|392
1650975600000|2022-04-26 12:20:00|321.6|318.7|321.39|318.49|321.68|318.78|321.28|318.38|245
1650975900000|2022-04-26 12:25:00|321.4|318.5|321.95|319.05|322.18|319.28|321.39|318.49|366
1650976200000|2022-04-26 12:30:00|321.96|319.06|322.27|319.37|322.31|319.41|321.96|319.06|334
1650976500000|2022-04-26 12:35:00|322.25|319.35|321.71|318.81|322.25|319.35|321.55|318.65|449
1650976800000|2022-04-26 12:40:00|321.72|318.82|320.78|317.88|321.75|318.85|320.7|317.8|466
1650977100000|2022-04-26 12:45:00|320.77|317.87|320.17|317.27|320.79|317.89|319.62|316.72|540
1650977400000|2022-04-26 12:50:00|320.18|317.28|319.29|316.39|320.19|317.29|318.67|315.77|623
1650977700000|2022-04-26 12:55:00|319.3|316.4|319.42|316.52|319.6|316.7|319.04|316.14|545
1650978000000|2022-04-26 13:00:00|319.41|316.51|319.38|316.48|319.48|316.58|319.09|316.19|432
1650978300000|2022-04-26 13:05:00|319.39|316.49|319.44|316.54|319.63|316.73|319.3|316.4|396
1650978600000|2022-04-26 13:10:00|319.43|316.53|319.29|316.39|319.58|316.68|318.79|315.89|466
1650978900000|2022-04-26 13:15:00|319.27|316.37|318.64|315.74|319.37|316.47|318.59|315.69|322
1650979200000|2022-04-26 13:20:00|318.65|315.75|318.31|315.41|318.78|315.88|318.03|315.13|595
1650979500000|2022-04-26 13:25:00|318.3|315.4|318.15|315.25|318.48|315.58|317.57|314.67|558
1650979800000|2022-04-26 13:30:00|318.14|315.24|317.27|314.37|318.37|315.47|317.25|314.35|520
1650980100000|2022-04-26 13:35:00|317.28|314.38|316.73|313.83|317.32|314.42|316.49|313.59|528
1650980400000|2022-04-26 13:40:00|316.72|313.82|316.79|313.89|317.02|314.12|316.26|313.36|562
1650980700000|2022-04-26 13:45:00|316.77|313.87|316.42|313.52|317.14|314.24|316.42|313.52|520
1650981000000|2022-04-26 13:50:00|316.35|313.45|315.94|313.04|316.41|313.51|315.81|312.91|459
1650981300000|2022-04-26 13:55:00|315.93|313.03|315.19|312.29|315.96|313.06|314.96|312.06|445
1650981600000|2022-04-26 14:00:00|315.21|312.31|315.09|312.19|315.32|312.42|314.15|311.25|560
1650981900000|2022-04-26 14:05:00|315.1|312.2|315.97|313.07|316.47|313.57|315.03|312.13|563
1650982200000|2022-04-26 14:10:00|316.03|313.13|315.66|312.76|316.12|313.22|315.09|312.19|502
1650982500000|2022-04-26 14:15:00|315.67|312.77|313.25|310.35|315.68|312.78|313.2|310.3|562
1650982800000|2022-04-26 14:20:00|313.24|310.34|312.66|309.76|313.51|310.61|312.3|309.4|486
1650983100000|2022-04-26 14:25:00|312.68|309.78|312.85|309.95|312.96|310.06|312.47|309.57|465
1650983400000|2022-04-26 14:30:00|312.87|309.97|311.81|308.91|312.93|310.03|311.8|308.9|419
1650983700000|2022-04-26 14:35:00|311.78|308.88|311.99|309.09|312.84|309.94|311.7|308.8|447
1650984000000|2022-04-26 14:40:00|311.95|309.05|311.55|308.65|312.19|309.29|311.18|308.28|531
1650984300000|2022-04-26 14:45:00|311.53|308.63|311.7|308.8|312.19|309.29|311.43|308.53|654
1650984600000|2022-04-26 14:50:00|311.69|308.79|310.75|307.85|311.7|308.8|310.65|307.75|604
1650984900000|2022-04-26 14:55:00|310.76|307.86|310.82|307.92|311.46|308.56|310.35|307.45|706
1650985200000|2022-04-26 15:00:00|310.79|307.89|310.34|307.44|310.82|307.92|309.32|306.42|790
1650985500000|2022-04-26 15:05:00|310.36|307.46|310.86|307.96|311.03|308.13|309.27|306.37|721
1650985800000|2022-04-26 15:10:00|310.88|307.98|310.58|307.68|311.44|308.54|310.46|307.56|633
1650986100000|2022-04-26 15:15:00|310.59|307.69|308.62|305.72|310.59|307.69|308.58|305.68|672
1650986400000|2022-04-26 15:20:00|308.63|305.73|309.85|306.95|310.23|307.33|308.59|305.69|727
1650986700000|2022-04-26 15:25:00|309.89|306.99|309.5|306.6|310.27|307.37|309.37|306.47|577
1650987000000|2022-04-26 15:30:00|309.49|306.59|308.55|305.65|310.05|307.15|308.51|305.61|695
1650987300000|2022-04-26 15:35:00|308.54|305.64|308.18|305.28|308.62|305.72|307.89|304.99|622
1650987600000|2022-04-26 15:40:00|308.19|305.29|307.74|304.84|308.19|305.29|306.95|304.05|642
1650987900000|2022-04-26 15:45:00|307.7|304.8|307.12|304.22|307.72|304.82|307.09|304.19|578
1650988200000|2022-04-26 15:50:00|307.13|304.23|306.85|303.95|307.6|304.7|306.76|303.86|511
1650988500000|2022-04-26 15:55:00|306.87|303.97|305.03|302.13|306.93|304.03|305.03|302.13|791
1650988800000|2022-04-26 16:00:00|305.04|302.14|305.6|302.7|305.61|302.71|303.69|300.79|858
1650989100000|2022-04-26 16:05:00|305.62|302.72|307.04|304.14|307.04|304.14|305.54|302.64|757
1650989400000|2022-04-26 16:10:00|307.06|304.16|307.15|304.25|307.39|304.49|306.39|303.49|621
1650989700000|2022-04-26 16:15:00|307.11|304.21|305.23|302.33|307.22|304.32|304.81|301.91|690
1650990000000|2022-04-26 16:20:00|305.25|302.35|306.02|303.12|306.31|303.41|305.13|302.23|584
1650990300000|2022-04-26 16:25:00|306.03|303.13|305.77|302.87|306.16|303.26|305.63|302.73|584
1650990600000|2022-04-26 16:30:00|305.75|302.85|305.09|302.19|306.04|303.14|305.03|302.13|646
1650990900000|2022-04-26 16:35:00|305.1|302.2|304.3|301.4|305.67|302.77|304.25|301.35|657
1650991200000|2022-04-26 16:40:00|304.29|301.39|304.35|301.45|305.09|302.19|304.07|301.17|699
1650991500000|2022-04-26 16:45:00|304.34|301.44|304.78|301.88|304.93|302.03|304.24|301.34|556
1650991800000|2022-04-26 16:50:00|304.77|301.87|304.71|301.81|305.38|302.48|304.35|301.45|579
1650992100000|2022-04-26 16:55:00|304.72|301.82|305.34|302.44|305.7|302.8|304.5|301.6|604
1650992400000|2022-04-26 17:00:00|305.36|302.46|304.26|301.36|305.48|302.58|304.26|301.36|621
1650992700000|2022-04-26 17:05:00|304.13|301.23|303.57|300.67|304.31|301.41|303.5|300.6|636
1650993000000|2022-04-26 17:10:00|303.56|300.66|302.97|300.07|303.89|300.99|302.76|299.86|656
1650993300000|2022-04-26 17:15:00|302.96|300.06|302.83|299.93|303.46|300.56|302.5|299.6|756
1650993600000|2022-04-26 17:20:00|302.82|299.92|301.77|298.87|303.04|300.14|301.7|298.8|894
1650993900000|2022-04-26 17:25:00|301.79|298.89|302.66|299.76|302.79|299.89|301.79|298.89|750
1650994200000|2022-04-26 17:30:00|302.65|299.75|302.54|299.64|303.18|300.28|302.17|299.27|665
1650994500000|2022-04-26 17:35:00|302.56|299.66|302.47|299.57|302.68|299.78|302.02|299.12|644
1650994800000|2022-04-26 17:40:00|302.46|299.56|302.87|299.97|303.57|300.67|302.41|299.51|720
1650995100000|2022-04-26 17:45:00|302.88|299.98|302.31|299.41|303.25|300.35|302.16|299.26|589
1650995400000|2022-04-26 17:50:00|302.34|299.44|302.43|299.53|302.94|300.04|302.03|299.13|532
1650995700000|2022-04-26 17:55:00|302.42|299.52|302.67|299.77|302.77|299.87|302.26|299.36|559
1650996000000|2022-04-26 18:00:00|302.68|299.78|301.83|298.93|302.68|299.78|301.69|298.79|585
1650996300000|2022-04-26 18:05:00|301.84|298.94|302.08|299.18|302.42|299.52|301.49|298.59|629
1650996600000|2022-04-26 18:10:00|302.09|299.19|303.5|300.6|303.5|300.6|302.07|299.17|540
1650996900000|2022-04-26 18:15:00|303.51|300.61|302.96|300.06|303.97|301.07|302.7|299.8|603
1650997200000|2022-04-26 18:20:00|302.97|300.07|302.14|299.24|303.48|300.58|302.13|299.23|511
1650997500000|2022-04-26 18:25:00|302.17|299.27|302.34|299.44|302.46|299.56|302.1|299.2|506
1650997800000|2022-04-26 18:30:00|302.32|299.42|302.01|299.11|302.48|299.58|301.6|298.7|579
1650998100000|2022-04-26 18:35:00|302.02|299.12|302.02|299.12|302.69|299.79|301.87|298.97|520
1650998400000|2022-04-26 18:40:00|302.01|299.11|301.7|298.8|302.01|299.11|301.55|298.65|506
1650998700000|2022-04-26 18:45:00|301.71|298.81|301.81|298.91|302.01|299.11|301.67|298.77|520
1650999000000|2022-04-26 18:50:00|301.8|298.9|302.11|299.21|302.35|299.45|301.78|298.88|512
1650999300000|2022-04-26 18:55:00|302.12|299.22|302.75|299.85|302.82|299.92|302.12|299.22|601
1650999600000|2022-04-26 19:00:00|302.74|299.84|302.22|299.32|303.1|300.2|302.22|299.32|551
1650999900000|2022-04-26 19:05:00|302.23|299.33|303.01|300.11|303.12|300.22|302.12|299.22|499
1651000200000|2022-04-26 19:10:00|303|300.1|302.33|299.43|303.23|300.33|302.23|299.33|526
1651000500000|2022-04-26 19:15:00|302.35|299.45|301.03|298.13|302.36|299.46|300.42|297.52|680
1651000800000|2022-04-26 19:20:00|301.05|298.15|301.41|298.51|302.04|299.14|300.97|298.07|581
1651001100000|2022-04-26 19:25:00|301.42|298.52|301.06|298.16|301.44|298.54|300.41|297.51|658
1651001400000|2022-04-26 19:30:00|301.07|298.17|298.51|295.61|301.56|298.66|297.79|294.89|724
1651001700000|2022-04-26 19:35:00|298.49|295.59|300.18|297.28|300.29|297.39|298.01|295.11|786
1651002000000|2022-04-26 19:40:00|300.19|297.29|299.97|297.07|300.61|297.71|299.17|296.27|665
1651002300000|2022-04-26 19:45:00|299.98|297.08|299.82|296.92|300.28|297.38|299.38|296.48|576
1651002600000|2022-04-26 19:50:00|299.83|296.93|300.45|297.55|301.13|298.23|299.56|296.66|637
1651002900000|2022-04-26 19:55:00|300.46|297.56|300.23|297.33|300.92|298.02|300.04|297.14|660
1651003200000|2022-04-26 20:00:00|300.27|297.37|300|297.1|301.27|298.37|299.33|296.43|823
1651003500000|2022-04-26 20:05:00|300.03|297.13|298.65|295.75|300.07|297.17|298.49|295.59|802
1651003800000|2022-04-26 20:10:00|298.64|295.74|296.06|293.16|298.77|295.87|295.78|292.88|787
1651004100000|2022-04-26 20:15:00|296.1|293.2|297.34|294.44|297.57|294.67|295.88|292.98|855
1651004400000|2022-04-26 20:20:00|297.33|294.43|297.35|294.45|297.55|294.65|296.76|293.86|717
1651004700000|2022-04-26 20:25:00|297.38|294.48|297.74|294.84|297.74|294.84|296.68|293.78|543
1651005000000|2022-04-26 20:30:00|297.73|294.83|298.67|295.77|298.79|295.89|297.34|294.44|503
1651005300000|2022-04-26 20:35:00|298.68|295.78|297.67|294.77|298.89|295.99|297.58|294.68|544
1651005600000|2022-04-26 20:40:00|297.68|294.78|297.54|294.64|297.72|294.82|297.26|294.36|555
1651005900000|2022-04-26 20:45:00|297.52|294.62|297.79|294.89|298.1|295.2|297.36|294.46|462
1651006200000|2022-04-26 20:50:00|297.77|294.87|297.56|294.66|298.29|295.39|297.04|294.14|532
1651006500000|2022-04-26 20:55:00|297.55|294.65|298.67|295.77|298.9|296|297.54|294.64|466
1651006800000|2022-04-26 21:00:00|298.7|295.8|298.13|295.23|298.73|295.83|298|295.1|235
1651007100000|2022-04-26 21:05:00|298.14|295.24|299.54|296.64|299.55|296.65|298.13|295.23|346
1651007400000|2022-04-26 21:10:00|299.56|296.66|299.56|296.66|299.88|296.98|299.28|296.38|353
1651007700000|2022-04-26 21:15:00|299.55|296.65|298.96|296.06|299.57|296.67|298.91|296.01|334
1651008000000|2022-04-26 21:20:00|298.97|296.07|298.99|296.09|299.04|296.14|298.92|296.02|200
1651008300000|2022-04-26 21:25:00|298.98|296.08|299.23|296.33|299.25|296.35|298.97|296.07|286
1651008600000|2022-04-26 21:30:00|299.24|296.34|299.29|296.39|299.41|296.51|299.21|296.31|182
1651008900000|2022-04-26 21:35:00|299.28|296.38|299.34|296.44|299.39|296.49|298.85|295.95|282
1651009200000|2022-04-26 21:40:00|299.33|296.43|299.76|296.86|299.79|296.89|299.33|296.43|243
1651009500000|2022-04-26 21:45:00|299.78|296.88|300.06|297.16|300.21|297.31|299.71|296.81|299
1651009800000|2022-04-26 21:50:00|300.07|297.17|300.67|297.77|300.71|297.81|299.99|297.09|293
1651010100000|2022-04-26 21:55:00|300.66|297.76|300.22|297.32|300.72|297.82|300.13|297.23|318
1651010400000|2022-04-26 22:00:00|300.21|297.31|300.47|297.57|300.51|297.61|300.02|297.12|405
1651010700000|2022-04-26 22:05:00|300.48|297.58|300.99|298.09|301.03|298.13|300.42|297.52|408
1651011000000|2022-04-26 22:10:00|301|298.1|301.37|298.47|301.7|298.8|300.92|298.02|372
1651011300000|2022-04-26 22:15:00|301.36|298.46|301.11|298.21|301.7|298.8|300.72|297.82|403
1651011600000|2022-04-26 22:20:00|301.12|298.22|299.85|296.95|301.15|298.25|299.74|296.84|429
1651011900000|2022-04-26 22:25:00|299.86|296.96|299.69|296.79|300.07|297.17|299.61|296.71|289
1651012200000|2022-04-26 22:30:00|299.7|296.8|299.13|296.23|300.08|297.18|299.01|296.11|331
1651012500000|2022-04-26 22:35:00|299.17|296.27|298.86|295.96|299.41|296.51|298.28|295.38|522
1651012800000|2022-04-26 22:40:00|298.89|295.99|298.38|295.48|299.08|296.18|298.09|295.19|343
1651013100000|2022-04-26 22:45:00|298.39|295.49|298.85|295.95|298.93|296.03|298.26|295.36|299
1651013400000|2022-04-26 22:50:00|298.86|295.96|298.81|295.91|299.31|296.41|298.57|295.67|364
1651013700000|2022-04-26 22:55:00|298.8|295.9|298.57|295.67|299.04|296.14|298.41|295.51|385
1651014000000|2022-04-26 23:00:00|298.56|295.66|298.6|295.7|298.68|295.78|298.31|295.41|327
1651014300000|2022-04-26 23:05:00|298.59|295.69|298.27|295.37|298.6|295.7|298.06|295.16|422
1651014600000|2022-04-26 23:10:00|298.28|295.38|297.23|294.33|298.31|295.41|296.66|293.76|578
1651014900000|2022-04-26 23:15:00|297.24|294.34|293.27|290.37|297.37|294.47|293.05|290.15|704
1651015200000|2022-04-26 23:20:00|293.29|290.39|294.67|291.77|294.7|291.8|293.23|290.33|702
1651015500000|2022-04-26 23:25:00|294.68|291.78|294.74|291.84|295.7|292.8|294.56|291.66|620
1651015800000|2022-04-26 23:30:00|294.73|291.83|297.25|294.35|297.32|294.42|294.35|291.45|523
1651016100000|2022-04-26 23:35:00|297.26|294.36|297.06|294.16|297.55|294.65|296.5|293.6|482
1651016400000|2022-04-26 23:40:00|297.05|294.15|297.14|294.24|297.19|294.29|296.4|293.5|374
1651016700000|2022-04-26 23:45:00|297.15|294.25|297.51|294.61|297.61|294.71|296.68|293.78|488
1651017000000|2022-04-26 23:50:00|297.54|294.64|296.44|293.54|297.83|294.93|296.38|293.48|460
1651017300000|2022-04-26 23:55:00|296.45|293.55|297.54|294.64|297.85|294.95|296.45|293.55|432
1651017600000|2022-04-27 00:00:00|297.55|294.65|297.06|294.16|297.6|294.7|295.11|292.21|706
1651017900000|2022-04-27 00:05:00|297.04|294.14|296.78|293.88|297.09|294.19|296.22|293.32|519
1651018200000|2022-04-27 00:10:00|296.77|293.87|297.03|294.13|297.67|294.77|296.77|293.87|440
1651018500000|2022-04-27 00:15:00|297.02|294.12|296.84|293.94|297.18|294.28|296.72|293.82|490
1651018800000|2022-04-27 00:20:00|296.82|293.92|297.02|294.12|297.4|294.5|296.73|293.83|313
1651019100000|2022-04-27 00:25:00|297.01|294.11|298.22|295.32|298.36|295.46|296.98|294.08|323
1651019400000|2022-04-27 00:30:00|298.23|295.33|298.36|295.46|298.68|295.78|298.07|295.17|330
1651019700000|2022-04-27 00:35:00|298.37|295.47|298.19|295.29|298.52|295.62|297.89|294.99|327
1651020000000|2022-04-27 00:40:00|298.21|295.31|296.58|293.68|298.27|295.37|296.46|293.56|570
1651020300000|2022-04-27 00:45:00|296.59|293.69|297.28|294.38|297.39|294.49|295.26|292.36|615
1651020600000|2022-04-27 00:50:00|297.32|294.42|297.3|294.4|297.76|294.86|296.72|293.82|507
1651020900000|2022-04-27 00:55:00|297.31|294.41|297.62|294.72|297.66|294.76|297.03|294.13|448
1651021200000|2022-04-27 01:00:00|297.53|294.63|297.84|294.94|298.1|295.2|297.5|294.6|431
1651021500000|2022-04-27 01:05:00|297.82|294.92|297.76|294.86|298.05|295.15|297.63|294.73|431
1651021800000|2022-04-27 01:10:00|297.77|294.87|297.86|294.96|297.95|295.05|297.6|294.7|322
1651022100000|2022-04-27 01:15:00|297.85|294.95|298.17|295.27|298.52|295.62|297.74|294.84|439
1651022400000|2022-04-27 01:20:00|298.18|295.28|297.72|294.82|298.49|295.59|297.69|294.79|399
1651022700000|2022-04-27 01:25:00|297.71|294.81|298.06|295.16|298.13|295.23|297.6|294.7|364
1651023000000|2022-04-27 01:30:00|298.07|295.17|298.35|295.45|298.46|295.56|298.04|295.14|275
1651023300000|2022-04-27 01:35:00|298.37|295.47|299.57|296.67|299.59|296.69|298.25|295.35|271
1651023600000|2022-04-27 01:40:00|299.56|296.66|299.05|296.15|299.63|296.73|299.04|296.14|363
1651023900000|2022-04-27 01:45:00|299.06|296.16|298.94|296.04|299.24|296.34|298.83|295.93|287
1651024200000|2022-04-27 01:50:00|298.93|296.03|300.57|297.67|301.68|298.78|298.62|295.72|587
1651024500000|2022-04-27 01:55:00|300.56|297.66|300.99|298.09|301.06|298.16|300.32|297.42|400
1651024800000|2022-04-27 02:00:00|301.03|298.13|301.09|298.19|301.26|298.36|300.36|297.46|412
1651025100000|2022-04-27 02:05:00|301.07|298.17|301.13|298.23|301.64|298.74|300.95|298.05|378
1651025400000|2022-04-27 02:10:00|301.14|298.24|301.75|298.85|301.88|298.98|301.09|298.19|296
1651025700000|2022-04-27 02:15:00|301.72|298.82|301.75|298.85|301.88|298.98|301.58|298.68|359
1651026000000|2022-04-27 02:20:00|301.76|298.86|301.7|298.8|301.79|298.89|301.52|298.62|263
1651026300000|2022-04-27 02:25:00|301.69|298.79|302.27|299.37|302.44|299.54|301.69|298.79|335
1651026600000|2022-04-27 02:30:00|302.28|299.38|302.55|299.65|302.64|299.74|302.11|299.21|372
1651026900000|2022-04-27 02:35:00|302.54|299.64|303.04|300.14|303.14|300.24|302.5|299.6|354
1651027200000|2022-04-27 02:40:00|303.03|300.13|303.61|300.71|303.76|300.86|302.96|300.06|351
1651027500000|2022-04-27 02:45:00|303.6|300.7|303.67|300.77|304.56|301.66|303.31|300.41|396
1651027800000|2022-04-27 02:50:00|303.68|300.78|304.1|301.2|304.13|301.23|303.2|300.3|324
1651028100000|2022-04-27 02:55:00|304.11|301.21|304.41|301.51|304.64|301.74|303.97|301.07|361
1651028400000|2022-04-27 03:00:00|304.4|301.5|304.52|301.62|304.61|301.71|304.11|301.21|369
1651028700000|2022-04-27 03:05:00|304.53|301.63|304.4|301.5|304.96|302.06|303.38|300.48|457
1651029000000|2022-04-27 03:10:00|304.38|301.48|304.95|302.05|305.03|302.13|304.34|301.44|433
1651029300000|2022-04-27 03:15:00|304.99|302.09|304.23|301.33|305.13|302.23|304.18|301.28|403
1651029600000|2022-04-27 03:20:00|304.22|301.32|304.38|301.48|304.57|301.67|304.22|301.32|244
1651029900000|2022-04-27 03:25:00|304.39|301.49|303.78|300.88|304.48|301.58|303.73|300.83|419
1651030200000|2022-04-27 03:30:00|303.77|300.87|303.08|300.18|303.77|300.87|302.68|299.78|467
1651030500000|2022-04-27 03:35:00|303.09|300.19|303.23|300.33|303.26|300.36|303.02|300.12|237
1651030800000|2022-04-27 03:40:00|303.27|300.37|302.92|300.02|303.4|300.5|302.74|299.84|338
1651031100000|2022-04-27 03:45:00|302.91|300.01|303.39|300.49|303.39|300.49|302.58|299.68|487
1651031400000|2022-04-27 03:50:00|303.38|300.48|303.15|300.25|303.48|300.58|303.1|300.2|280
1651031700000|2022-04-27 03:55:00|303.16|300.26|303.5|300.6|303.53|300.63|303.11|300.21|313
1651032000000|2022-04-27 04:00:00|303.51|300.61|302.95|300.05|303.61|300.71|302.58|299.68|438
1651032300000|2022-04-27 04:05:00|302.96|300.06|303.47|300.57|303.54|300.64|302.95|300.05|285
1651032600000|2022-04-27 04:10:00|303.48|300.58|304.82|301.92|305.09|302.19|303.41|300.51|351
1651032900000|2022-04-27 04:15:00|304.83|301.93|305.31|302.41|305.63|302.73|304.78|301.88|390
1651033200000|2022-04-27 04:20:00|305.32|302.42|304.63|301.73|305.32|302.42|304.49|301.59|261
1651033500000|2022-04-27 04:25:00|304.62|301.72|304.88|301.98|305.02|302.12|304.54|301.64|330
1651033800000|2022-04-27 04:30:00|304.9|302|305.25|302.35|305.3|302.4|304.83|301.93|237
1651034100000|2022-04-27 04:35:00|305.23|302.33|305.16|302.26|305.53|302.63|305.02|302.12|281
1651034400000|2022-04-27 04:40:00|305.19|302.29|304.41|301.51|305.19|302.29|304.13|301.23|324
1651034700000|2022-04-27 04:45:00|304.4|301.5|304.64|301.74|304.76|301.86|304.27|301.37|292
1651035000000|2022-04-27 04:50:00|304.63|301.73|304.28|301.38|304.63|301.73|304.08|301.18|307
1651035300000|2022-04-27 04:55:00|304.27|301.37|304.33|301.43|304.44|301.54|304.2|301.3|259
1651035600000|2022-04-27 05:00:00|304.34|301.44|305.51|302.61|305.52|302.62|304.34|301.44|276
1651035900000|2022-04-27 05:05:00|305.55|302.65|305.51|302.61|305.55|302.65|305.05|302.15|342
1651036200000|2022-04-27 05:10:00|305.52|302.62|306.08|303.18|306.24|303.34|305.48|302.58|370
1651036500000|2022-04-27 05:15:00|306.09|303.19|305.27|302.37|306.21|303.31|305.24|302.34|425
1651036800000|2022-04-27 05:20:00|305.26|302.36|305.35|302.45|305.5|302.6|305.25|302.35|283
1651037100000|2022-04-27 05:25:00|305.38|302.48|306|303.1|306.01|303.11|305.2|302.3|279
1651037400000|2022-04-27 05:30:00|306.01|303.11|305.63|302.73|306.27|303.37|305.32|302.42|436
1651037700000|2022-04-27 05:35:00|305.65|302.75|306.24|303.34|306.32|303.42|305.63|302.73|282
1651038000000|2022-04-27 05:40:00|306.17|303.27|306.4|303.5|306.4|303.5|306.07|303.17|237
1651038300000|2022-04-27 05:45:00|306.39|303.49|306.12|303.22|306.68|303.78|306.03|303.13|393
1651038600000|2022-04-27 05:50:00|306.11|303.21|305.56|302.66|306.14|303.24|305.52|302.62|256
1651038900000|2022-04-27 05:55:00|305.57|302.67|305.16|302.26|305.6|302.7|305.13|302.23|404
1651039200000|2022-04-27 06:00:00|305.17|302.27|305.7|302.8|305.86|302.96|305.17|302.27|359
1651039500000|2022-04-27 06:05:00|305.71|302.81|306.03|303.13|306.05|303.15|305.4|302.5|396
1651039800000|2022-04-27 06:10:00|306.05|303.15|305.87|302.97|306.18|303.28|305.35|302.45|360
1651040100000|2022-04-27 06:15:00|305.88|302.98|305.83|302.93|306.08|303.18|305.78|302.88|288
1651040400000|2022-04-27 06:20:00|305.82|302.92|305.73|302.83|305.96|303.06|305.62|302.72|266
1651040700000|2022-04-27 06:25:00|305.72|302.82|306.26|303.36|306.27|303.37|305.57|302.67|282
1651041000000|2022-04-27 06:30:00|306.27|303.37|306.71|303.81|306.8|303.9|306.15|303.25|351
1651041300000|2022-04-27 06:35:00|306.7|303.8|306.67|303.77|306.85|303.95|306.56|303.66|326
1651041600000|2022-04-27 06:40:00|306.66|303.76|306.9|304|306.93|304.03|306.66|303.76|295
1651041900000|2022-04-27 06:45:00|306.86|303.96|307.09|304.19|307.22|304.32|306.82|303.92|524
1651042200000|2022-04-27 06:50:00|307.1|304.2|307.19|304.29|307.52|304.62|307.1|304.2|473
1651042500000|2022-04-27 06:55:00|307.18|304.28|307.44|304.54|307.5|304.6|306.9|304|502
1651042800000|2022-04-27 07:00:00|307.45|304.55|307.75|304.85|308.16|305.26|307.4|304.5|564
1651043100000|2022-04-27 07:05:00|307.74|304.84|307.86|304.96|308.11|305.21|307.28|304.38|559
1651043400000|2022-04-27 07:10:00|307.89|304.99|307.41|304.51|307.9|305|307.38|304.48|493
1651043700000|2022-04-27 07:15:00|307.43|304.53|307.25|304.35|307.66|304.76|307.25|304.35|381
1651044000000|2022-04-27 07:20:00|307.27|304.37|306.8|303.9|307.31|304.41|306.53|303.63|494
1651044300000|2022-04-27 07:25:00|306.79|303.89|306.42|303.52|306.86|303.96|306.26|303.36|461
1651044600000|2022-04-27 07:30:00|306.41|303.51|306.95|304.05|306.95|304.05|306.27|303.37|495
1651044900000|2022-04-27 07:35:00|306.94|304.04|306.99|304.09|307.3|304.4|306.88|303.98|348
1651045200000|2022-04-27 07:40:00|307|304.1|307.27|304.37|307.62|304.72|306.99|304.09|483
1651045500000|2022-04-27 07:45:00|307.26|304.36|307.39|304.49|307.51|304.61|306.85|303.95|496
1651045800000|2022-04-27 07:50:00|307.4|304.5|308.4|305.5|308.41|305.51|307.19|304.29|456
1651046100000|2022-04-27 07:55:00|308.39|305.49|309.02|306.12|309.05|306.15|308.21|305.31|589
1651046400000|2022-04-27 08:00:00|309.03|306.13|308.99|306.09|309.36|306.46|308.79|305.89|612
1651046700000|2022-04-27 08:05:00|309|306.1|308.9|306|309.13|306.23|308.6|305.7|615
1651047000000|2022-04-27 08:10:00|308.88|305.98|308.28|305.38|308.96|306.06|307.87|304.97|439
1651047300000|2022-04-27 08:15:00|308.27|305.37|309.39|306.49|309.6|306.7|308.25|305.35|587
1651047600000|2022-04-27 08:20:00|309.4|306.5|309.1|306.2|309.53|306.63|308.92|306.02|501
1651047900000|2022-04-27 08:25:00|309.09|306.19|307.89|304.99|309.09|306.19|307.83|304.93|488
1651048200000|2022-04-27 08:30:00|307.91|305.01|305.67|302.77|308.15|305.25|305.62|302.72|459
1651048500000|2022-04-27 08:35:00|305.66|302.76|305.6|302.7|306.01|303.11|305.44|302.54|543
1651048800000|2022-04-27 08:40:00|305.62|302.72|306.28|303.38|306.62|303.72|305.59|302.69|459
1651049100000|2022-04-27 08:45:00|306.27|303.37|305.56|302.66|306.27|303.37|305.42|302.52|438
1651049400000|2022-04-27 08:50:00|305.55|302.65|306.26|303.36|307.15|304.25|304.84|301.94|703
1651049700000|2022-04-27 08:55:00|306.28|303.38|307.45|304.55|307.56|304.66|306.26|303.36|638
1651050000000|2022-04-27 09:00:00|307.41|304.51|307.04|304.14|307.61|304.71|306.57|303.67|523
1651050300000|2022-04-27 09:05:00|307.03|304.13|305.33|302.43|307.1|304.2|305.31|302.41|529
1651050600000|2022-04-27 09:10:00|305.34|302.44|305|302.1|305.81|302.91|304.74|301.84|516
1651050900000|2022-04-27 09:15:00|304.99|302.09|305.12|302.22|305.36|302.46|304.64|301.74|583
1651051200000|2022-04-27 09:20:00|305.11|302.21|306.14|303.24|306.64|303.74|304.92|302.02|652
1651051500000|2022-04-27 09:25:00|306.12|303.22|307.56|304.66|307.59|304.69|305.63|302.73|615
1651051800000|2022-04-27 09:30:00|307.55|304.65|307.12|304.22|308.09|305.19|306.92|304.02|479
1651052100000|2022-04-27 09:35:00|307.09|304.19|306.91|304.01|307.3|304.4|306.1|303.2|538
1651052400000|2022-04-27 09:40:00|306.92|304.02|306.81|303.91|307.18|304.28|306.76|303.86|397
1651052700000|2022-04-27 09:45:00|306.79|303.89|307.21|304.31|307.28|304.38|306.75|303.85|405
1651053000000|2022-04-27 09:50:00|307.2|304.3|307.14|304.24|307.34|304.44|306.98|304.08|299
1651053300000|2022-04-27 09:55:00|307.13|304.23|307.03|304.13|307.59|304.69|307.02|304.12|420
1651053600000|2022-04-27 10:00:00|307.02|304.12|306.83|303.93|307.38|304.48|306.68|303.78|424
1651053900000|2022-04-27 10:05:00|306.76|303.86|306.84|303.94|307.24|304.34|306.54|303.64|544
1651054200000|2022-04-27 10:10:00|306.83|303.93|307.17|304.27|307.27|304.37|306.59|303.69|493
1651054500000|2022-04-27 10:15:00|307.13|304.23|306.65|303.75|307.41|304.51|306.35|303.45|555
1651054800000|2022-04-27 10:20:00|306.66|303.76|306.55|303.65|307.03|304.13|306.37|303.47|466
1651055100000|2022-04-27 10:25:00|306.54|303.64|306.86|303.96|307.08|304.18|306.51|303.61|312
1651055400000|2022-04-27 10:30:00|306.91|304.01|307.1|304.2|307.12|304.22|306.49|303.59|309
1651055700000|2022-04-27 10:35:00|307.08|304.18|307.37|304.47|307.99|305.09|307.01|304.11|474
1651056000000|2022-04-27 10:40:00|307.36|304.46|307.66|304.76|307.9|305|307.28|304.38|515
1651056300000|2022-04-27 10:45:00|307.65|304.75|306.31|303.41|307.67|304.77|306.27|303.37|627
1651056600000|2022-04-27 10:50:00|306.32|303.42|307.16|304.26|307.18|304.28|306.19|303.29|431
1651056900000|2022-04-27 10:55:00|307.17|304.27|307.44|304.54|307.72|304.82|307.02|304.12|421
1651057200000|2022-04-27 11:00:00|307.45|304.55|307.08|304.18|307.58|304.68|307.03|304.13|479
1651057500000|2022-04-27 11:05:00|307.07|304.17|305.99|303.09|307.08|304.18|305.98|303.08|484
1651057800000|2022-04-27 11:10:00|305.98|303.08|305.62|302.72|306.24|303.34|305.55|302.65|466
1651058100000|2022-04-27 11:15:00|305.61|302.71|305.66|302.76|305.94|303.04|305.51|302.61|421
1651058400000|2022-04-27 11:20:00|305.67|302.77|304.22|301.32|305.67|302.77|303.42|300.52|589
1651058700000|2022-04-27 11:25:00|304.23|301.33|304.31|301.41|304.5|301.6|303.37|300.47|639
1651059000000|2022-04-27 11:30:00|304.32|301.42|304.88|301.98|305.26|302.36|304.18|301.28|546
1651059300000|2022-04-27 11:35:00|304.89|301.99|304.65|301.75|305.04|302.14|304.55|301.65|456
1651059600000|2022-04-27 11:40:00|304.64|301.74|304.78|301.88|305.26|302.36|304.52|301.62|392
1651059900000|2022-04-27 11:45:00|304.77|301.87|305.64|302.74|305.96|303.06|304.76|301.86|369
1651060200000|2022-04-27 11:50:00|305.63|302.73|305|302.1|305.69|302.79|305|302.1|287
1651060500000|2022-04-27 11:55:00|304.94|302.04|305.69|302.79|306.21|303.31|304.87|301.97|488
1651060800000|2022-04-27 12:00:00|305.68|302.78|306.98|304.08|307|304.1|305.62|302.72|464
1651061100000|2022-04-27 12:05:00|306.97|304.07|306.69|303.79|307.05|304.15|306.33|303.43|542
1651061400000|2022-04-27 12:10:00|306.7|303.8|306.54|303.64|306.8|303.9|306.42|303.52|377
1651061700000|2022-04-27 12:15:00|306.53|303.63|305.68|302.78|306.61|303.71|305.45|302.55|523
1651062000000|2022-04-27 12:20:00|305.67|302.77|306.03|303.13|306.15|303.25|305.58|302.68|500
1651062300000|2022-04-27 12:25:00|306.04|303.14|306.1|303.2|306.21|303.31|305.57|302.67|324
1651062600000|2022-04-27 12:30:00|306.08|303.18|305.44|302.54|306.27|303.37|305.32|302.42|478
1651062900000|2022-04-27 12:35:00|305.45|302.55|305.37|302.47|305.54|302.64|304.8|301.9|433
1651063200000|2022-04-27 12:40:00|305.36|302.46|305.33|302.43|305.77|302.87|305.22|302.32|520
1651063500000|2022-04-27 12:45:00|305.36|302.46|304.86|301.96|305.63|302.73|304.55|301.65|500
1651063800000|2022-04-27 12:50:00|304.85|301.95|304.93|302.03|305.19|302.29|304.51|301.61|451
1651064100000|2022-04-27 12:55:00|304.94|302.04|304.54|301.64|305.08|302.18|304.4|301.5|392
1651064400000|2022-04-27 13:00:00|304.55|301.65|304.85|301.95|305.06|302.16|304.55|301.65|430
1651064700000|2022-04-27 13:05:00|304.84|301.94|304.11|301.21|304.92|302.02|303.9|301|537
1651065000000|2022-04-27 13:10:00|304.12|301.22|303.54|300.64|304.31|301.41|303.52|300.62|537
1651065300000|2022-04-27 13:15:00|303.5|300.6|303.8|300.9|304.18|301.28|303.44|300.54|537
1651065600000|2022-04-27 13:20:00|303.81|300.91|305.06|302.16|305.25|302.35|303.73|300.83|497
1651065900000|2022-04-27 13:25:00|305.09|302.19|305.6|302.7|306.34|303.44|305.09|302.19|523
1651066200000|2022-04-27 13:30:00|305.59|302.69|307.44|304.54|308.41|305.51|305.56|302.66|775
1651066500000|2022-04-27 13:35:00|307.39|304.49|307.77|304.87|308.69|305.79|307.39|304.49|740
1651066800000|2022-04-27 13:40:00|307.81|304.91|308.07|305.17|308.36|305.46|307.61|304.71|659
1651067100000|2022-04-27 13:45:00|308.1|305.2|309.18|306.28|309.37|306.47|308.1|305.2|627
1651067400000|2022-04-27 13:50:00|309.2|306.3|308.75|305.85|309.72|306.82|308.64|305.74|705
1651067700000|2022-04-27 13:55:00|308.76|305.86|308.18|305.28|308.76|305.86|308.15|305.25|555
1651068000000|2022-04-27 14:00:00|308.19|305.29|303.93|301.03|308.59|305.69|303.92|301.02|718
1651068300000|2022-04-27 14:05:00|303.91|301.01|304.45|301.55|304.96|302.06|303.43|300.53|727
1651068600000|2022-04-27 14:10:00|304.43|301.53|303.69|300.79|304.92|302.02|303.61|300.71|723
1651068900000|2022-04-27 14:15:00|303.71|300.81|304.08|301.18|304.4|301.5|302.62|299.72|792
1651069200000|2022-04-27 14:20:00|304.13|301.23|304.89|301.99|305.64|302.74|303.82|300.92|826
1651069500000|2022-04-27 14:25:00|304.9|302|303.34|300.44|305.56|302.66|303.26|300.36|758
1651069800000|2022-04-27 14:30:00|303.32|300.42|303.8|300.9|303.8|300.9|302.38|299.48|721
1651070100000|2022-04-27 14:35:00|303.81|300.91|304.58|301.68|305.12|302.22|303.65|300.75|817
1651070400000|2022-04-27 14:40:00|304.56|301.66|304.42|301.52|304.79|301.89|303.92|301.02|751
1651070700000|2022-04-27 14:45:00|304.43|301.53|304.63|301.73|305.38|302.48|304.01|301.11|732
1651071000000|2022-04-27 14:50:00|304.64|301.74|303.42|300.52|304.66|301.76|303.33|300.43|649
1651071300000|2022-04-27 14:55:00|303.4|300.5|303.03|300.13|303.85|300.95|302.94|300.04|542
1651071600000|2022-04-27 15:00:00|303.05|300.15|303.28|300.38|303.85|300.95|302.75|299.85|683
1651071900000|2022-04-27 15:05:00|303.27|300.37|303.48|300.58|303.98|301.08|302.7|299.8|692
1651072200000|2022-04-27 15:10:00|303.45|300.55|304.21|301.31|304.87|301.97|302.71|299.81|663
1651072500000|2022-04-27 15:15:00|304.24|301.34|305.41|302.51|305.55|302.65|304.24|301.34|642
1651072800000|2022-04-27 15:20:00|305.4|302.5|306.03|303.13|306.24|303.34|304.68|301.78|616
1651073100000|2022-04-27 15:25:00|306.01|303.11|306.82|303.92|306.85|303.95|305.65|302.75|570
1651073400000|2022-04-27 15:30:00|306.8|303.9|306.6|303.7|307.21|304.31|306.42|303.52|615
1651073700000|2022-04-27 15:35:00|306.56|303.66|306.27|303.37|306.72|303.82|306.1|303.2|504
1651074000000|2022-04-27 15:40:00|306.28|303.38|307.59|304.69|307.59|304.69|305.95|303.05|575
1651074300000|2022-04-27 15:45:00|307.62|304.72|308.47|305.57|308.99|306.09|307.54|304.64|733
1651074600000|2022-04-27 15:50:00|308.46|305.56|308.33|305.43|309.57|306.67|308.31|305.41|631
1651074900000|2022-04-27 15:55:00|308.09|305.19|308.1|305.2|308.48|305.58|307.7|304.8|721
1651075200000|2022-04-27 16:00:00|308.08|305.18|308.81|305.91|309.5|306.6|308.08|305.18|660
1651075500000|2022-04-27 16:05:00|308.8|305.9|309.59|306.69|310.57|307.67|308.8|305.9|657
1651075800000|2022-04-27 16:10:00|309.62|306.72|310.22|307.32|310.84|307.94|309.48|306.58|679
1651076100000|2022-04-27 16:15:00|310.23|307.33|308.68|305.78|310.23|307.33|308.43|305.53|588
1651076400000|2022-04-27 16:20:00|308.66|305.76|308.96|306.06|309.48|306.58|308.38|305.48|594
1651076700000|2022-04-27 16:25:00|308.94|306.04|309.55|306.65|309.59|306.69|308.92|306.02|473
1651077000000|2022-04-27 16:30:00|309.59|306.69|309.92|307.02|309.97|307.07|309.45|306.55|449
1651077300000|2022-04-27 16:35:00|309.93|307.03|310.36|307.46|310.47|307.57|309.35|306.45|524
1651077600000|2022-04-27 16:40:00|310.32|307.42|310.55|307.65|310.76|307.86|310.09|307.19|450
1651077900000|2022-04-27 16:45:00|310.54|307.64|309.86|306.96|310.55|307.65|309.78|306.88|457
1651078200000|2022-04-27 16:50:00|309.87|306.97|309.58|306.68|309.94|307.04|309.31|306.41|403
1651078500000|2022-04-27 16:55:00|309.59|306.69|309.73|306.83|309.83|306.93|309.45|306.55|417
1651078800000|2022-04-27 17:00:00|309.74|306.84|309.57|306.67|309.82|306.92|308.74|305.84|746
1651079100000|2022-04-27 17:05:00|309.54|306.64|309.59|306.69|309.86|306.96|309.23|306.33|561
1651079400000|2022-04-27 17:10:00|309.58|306.68|309.17|306.27|309.94|307.04|309.06|306.16|501
1651079700000|2022-04-27 17:15:00|309.19|306.29|308.82|305.92|309.22|306.32|308.79|305.89|465
1651080000000|2022-04-27 17:20:00|308.83|305.93|308.68|305.78|308.98|306.08|308.59|305.69|465
1651080300000|2022-04-27 17:25:00|308.69|305.79|308.96|306.06|309.33|306.43|308.32|305.42|520
1651080600000|2022-04-27 17:30:00|308.97|306.07|308.96|306.06|309.15|306.25|308.64|305.74|505
1651080900000|2022-04-27 17:35:00|308.97|306.07|308.66|305.76|309.16|306.26|308.56|305.66|454
1651081200000|2022-04-27 17:40:00|308.7|305.8|308.32|305.42|308.7|305.8|308.15|305.25|404
1651081500000|2022-04-27 17:45:00|308.35|305.45|308.52|305.62|308.61|305.71|307.83|304.93|483
1651081800000|2022-04-27 17:50:00|308.53|305.63|308.69|305.79|308.8|305.9|308.46|305.56|320
1651082100000|2022-04-27 17:55:00|308.7|305.8|309.78|306.88|310.08|307.18|308.49|305.59|422
1651082400000|2022-04-27 18:00:00|309.74|306.84|309.86|306.96|310.22|307.32|309.38|306.48|573
1651082700000|2022-04-27 18:05:00|309.85|306.95|310.3|307.4|310.47|307.57|309.81|306.91|417
1651083000000|2022-04-27 18:10:00|310.31|307.41|309.9|307|310.32|307.42|309.78|306.88|321
1651083300000|2022-04-27 18:15:00|309.91|307.01|308.82|305.92|309.94|307.04|308.74|305.84|414
1651083600000|2022-04-27 18:20:00|308.78|305.88|308.09|305.19|308.95|306.05|308.05|305.15|366
1651083900000|2022-04-27 18:25:00|308.06|305.16|308.07|305.17|308.22|305.32|307.92|305.02|350
1651084200000|2022-04-27 18:30:00|308.04|305.14|307.6|304.7|308.08|305.18|307.35|304.45|470
1651084500000|2022-04-27 18:35:00|307.59|304.69|307.21|304.31|307.66|304.76|306.65|303.75|495
1651084800000|2022-04-27 18:40:00|307.22|304.32|307.54|304.64|307.72|304.82|307.21|304.31|448
1651085100000|2022-04-27 18:45:00|307.53|304.63|307.07|304.17|307.69|304.79|306.91|304.01|489
1651085400000|2022-04-27 18:50:00|307.06|304.16|306.71|303.81|307.16|304.26|306.61|303.71|421
1651085700000|2022-04-27 18:55:00|306.69|303.79|305.92|303.02|306.74|303.84|305.72|302.82|521
1651086000000|2022-04-27 19:00:00|305.93|303.03|305.86|302.96|306.14|303.24|305.6|302.7|607
1651086300000|2022-04-27 19:05:00|305.87|302.97|305.5|302.6|306.03|303.13|305.31|302.41|547
1651086600000|2022-04-27 19:10:00|305.49|302.59|305.42|302.52|305.77|302.87|305.22|302.32|478
1651086900000|2022-04-27 19:15:00|305.43|302.53|304.83|301.93|305.55|302.65|304.71|301.81|493
1651087200000|2022-04-27 19:20:00|304.82|301.92|304.86|301.96|304.9|302|304.27|301.37|514
1651087500000|2022-04-27 19:25:00|304.87|301.97|305.37|302.47|305.42|302.52|304.84|301.94|488
1651087800000|2022-04-27 19:30:00|305.38|302.48|305.41|302.51|305.86|302.96|305.12|302.22|545
1651088100000|2022-04-27 19:35:00|305.4|302.5|305.08|302.18|305.54|302.64|304.84|301.94|496
1651088400000|2022-04-27 19:40:00|305.06|302.16|305.63|302.73|306.07|303.17|305|302.1|607
1651088700000|2022-04-27 19:45:00|305.64|302.74|305.71|302.81|306.44|303.54|305.59|302.69|655
1651089000000|2022-04-27 19:50:00|305.69|302.79|305.71|302.81|305.81|302.91|305.28|302.38|596
1651089300000|2022-04-27 19:55:00|305.72|302.82|305.45|302.55|305.86|302.96|305.35|302.45|458
1651089600000|2022-04-27 20:00:00|305.44|302.54|305.54|302.64|305.61|302.71|305.38|302.48|509
1651089900000|2022-04-27 20:05:00|305.55|302.65|306.35|303.45|307.25|304.35|305.55|302.65|786
1651090200000|2022-04-27 20:10:00|306.37|303.47|305.71|302.81|306.4|303.5|305.66|302.76|491
1651090500000|2022-04-27 20:15:00|305.72|302.82|306.76|303.86|306.89|303.99|305.72|302.82|457
1651090800000|2022-04-27 20:20:00|306.75|303.85|307.54|304.64|307.55|304.65|306.33|303.43|442
1651091100000|2022-04-27 20:25:00|307.51|304.61|306.65|303.75|307.52|304.62|306.63|303.73|499
1651091400000|2022-04-27 20:30:00|306.67|303.77|307.13|304.23|307.25|304.35|306.65|303.75|387
1651091700000|2022-04-27 20:35:00|307.11|304.21|307.22|304.32|307.38|304.48|306.82|303.92|367
1651092000000|2022-04-27 20:40:00|307.21|304.31|306.89|303.99|307.26|304.36|306.8|303.9|255
1651092300000|2022-04-27 20:45:00|306.87|303.97|307.04|304.14|307.37|304.47|306.81|303.91|305
1651092600000|2022-04-27 20:50:00|307.03|304.13|306.96|304.06|307.13|304.23|306.85|303.95|316
1651092900000|2022-04-27 20:55:00|306.97|304.07|307.03|304.13|307.03|304.13|306.61|303.71|324
1651093200000|2022-04-27 21:00:00|307.04|304.14|307.24|304.34|307.28|304.38|306.91|304.01|229
1651093500000|2022-04-27 21:05:00|307.27|304.37|307.74|304.84|307.84|304.94|307.16|304.26|191
1651093800000|2022-04-27 21:10:00|307.73|304.83|307.58|304.68|307.74|304.84|307.43|304.53|204
1651094100000|2022-04-27 21:15:00|307.6|304.7|307.52|304.62|307.6|304.7|307.46|304.56|206
1651094400000|2022-04-27 21:20:00|307.48|304.58|307.48|304.58|307.53|304.63|307.29|304.39|184
1651094700000|2022-04-27 21:25:00|307.52|304.62|307.86|304.96|307.99|305.09|307.52|304.62|196
1651095000000|2022-04-27 21:30:00|307.85|304.95|308.08|305.18|308.11|305.21|307.73|304.83|180
1651095300000|2022-04-27 21:35:00|308.07|305.17|309.36|306.46|309.45|306.55|308.04|305.14|289
1651095600000|2022-04-27 21:40:00|309.37|306.47|309.68|306.78|309.7|306.8|309.24|306.34|319
1651095900000|2022-04-27 21:45:00|309.67|306.77|309.29|306.39|309.76|306.86|309.26|306.36|346
1651096200000|2022-04-27 21:50:00|309.3|306.4|309.12|306.22|309.41|306.51|309.12|306.22|283
1651096500000|2022-04-27 21:55:00|309.14|306.24|309.51|306.61|309.58|306.68|308.95|306.05|268
1651096800000|2022-04-27 22:00:00|309.52|306.62|309.33|306.43|309.54|306.64|308.79|305.89|374
1651097100000|2022-04-27 22:05:00|309.32|306.42|309.32|306.42|309.48|306.58|309.18|306.28|305
1651097400000|2022-04-27 22:10:00|309.33|306.43|309.39|306.49|309.54|306.64|309.2|306.3|233
1651097700000|2022-04-27 22:15:00|309.4|306.5|308.92|306.02|309.4|306.5|308.85|305.95|227
1651098000000|2022-04-27 22:20:00|308.94|306.04|309.2|306.3|309.38|306.48|308.74|305.84|294
1651098300000|2022-04-27 22:25:00|309.19|306.29|309.35|306.45|309.4|306.5|309.04|306.14|240
1651098600000|2022-04-27 22:30:00|309.36|306.46|309.24|306.34|309.43|306.53|309.15|306.25|317
1651098900000|2022-04-27 22:35:00|309.25|306.35|308.75|305.85|309.27|306.37|308.39|305.49|418
1651099200000|2022-04-27 22:40:00|308.77|305.87|308.02|305.12|308.79|305.89|307.99|305.09|282
1651099500000|2022-04-27 22:45:00|308.04|305.14|308.22|305.32|308.48|305.58|308|305.1|313
1651099800000|2022-04-27 22:50:00|308.21|305.31|308.48|305.58|308.68|305.78|308.21|305.31|182
1651100100000|2022-04-27 22:55:00|308.49|305.59|307.9|305|308.5|305.6|307.86|304.96|221
1651100400000|2022-04-27 23:00:00|307.91|305.01|307.95|305.05|308.16|305.26|307.62|304.72|322
1651100700000|2022-04-27 23:05:00|307.96|305.06|307.83|304.93|308.33|305.43|307.78|304.88|243
1651101000000|2022-04-27 23:10:00|307.82|304.92|307.96|305.06|308.05|305.15|307.81|304.91|271
1651101300000|2022-04-27 23:15:00|307.97|305.07|308.51|305.61|308.73|305.83|307.84|304.94|307
1651101600000|2022-04-27 23:20:00|308.5|305.6|308.33|305.43|308.51|305.61|308.17|305.27|231
1651101900000|2022-04-27 23:25:00|308.34|305.44|308.62|305.72|308.62|305.72|308.31|305.41|225
1651102200000|2022-04-27 23:30:00|308.61|305.71|308.82|305.92|309.47|306.57|308.34|305.44|419
1651102500000|2022-04-27 23:35:00|308.83|305.93|308.82|305.92|308.96|306.06|308.68|305.78|277
1651102800000|2022-04-27 23:40:00|308.81|305.91|308.79|305.89|308.89|305.99|308.72|305.82|176
1651103100000|2022-04-27 23:45:00|308.8|305.9|308.6|305.7|308.88|305.98|308.38|305.48|256
1651103400000|2022-04-27 23:50:00|308.62|305.72|309.12|306.22|309.29|306.39|308.58|305.68|363
1651103700000|2022-04-27 23:55:00|309.11|306.21|308.75|305.85|309.12|306.22|308.7|305.8|296
1651104000000|2022-04-28 00:00:00|308.77|305.87|308.61|305.71|309.45|306.55|308.25|305.35|606
1651104300000|2022-04-28 00:05:00|308.62|305.72|308.7|305.8|308.71|305.81|308.07|305.17|425
1651104600000|2022-04-28 00:10:00|308.68|305.78|309.46|306.56|309.58|306.68|308.63|305.73|355
1651104900000|2022-04-28 00:15:00|309.49|306.59|309.87|306.97|309.98|307.08|309.41|306.51|418
1651105200000|2022-04-28 00:20:00|309.88|306.98|308.98|306.08|309.95|307.05|308.57|305.67|365
1651105500000|2022-04-28 00:25:00|308.96|306.06|309.82|306.92|309.97|307.07|308.92|306.02|408
1651105800000|2022-04-28 00:30:00|309.86|306.96|310.47|307.57|310.53|307.63|309.61|306.71|544
1651106100000|2022-04-28 00:35:00|310.46|307.56|310.57|307.67|310.75|307.85|310.19|307.29|475
1651106400000|2022-04-28 00:40:00|310.56|307.66|310.32|307.42|310.61|307.71|310.29|307.39|414
1651106700000|2022-04-28 00:45:00|310.29|307.39|310.15|307.25|310.49|307.59|310.09|307.19|485
1651107000000|2022-04-28 00:50:00|310.16|307.26|309.56|306.66|310.31|307.41|309.52|306.62|502
1651107300000|2022-04-28 00:55:00|309.58|306.68|309.98|307.08|310.04|307.14|309.54|306.64|338
1651107600000|2022-04-28 01:00:00|309.99|307.09|310.26|307.36|310.3|307.4|309.75|306.85|370
1651107900000|2022-04-28 01:05:00|310.27|307.37|311.05|308.15|311.36|308.46|310.1|307.2|631
1651108200000|2022-04-28 01:10:00|311.06|308.16|310.56|307.66|311.23|308.33|310.42|307.52|535
1651108500000|2022-04-28 01:15:00|310.57|307.67|309.1|306.2|310.65|307.75|308.84|305.94|612
1651108800000|2022-04-28 01:20:00|309.11|306.21|309.65|306.75|309.66|306.76|308.98|306.08|510
1651109100000|2022-04-28 01:25:00|309.64|306.74|309.21|306.31|309.71|306.81|309.05|306.15|335
1651109400000|2022-04-28 01:30:00|309.19|306.29|308.35|305.45|309.22|306.32|308.18|305.28|451
1651109700000|2022-04-28 01:35:00|308.37|305.47|308.36|305.46|308.55|305.65|308.14|305.24|410
1651110000000|2022-04-28 01:40:00|308.37|305.47|308.25|305.35|308.52|305.62|308.11|305.21|373
1651110300000|2022-04-28 01:45:00|308.24|305.34|307.8|304.9|308.24|305.34|307.74|304.84|462
1651110600000|2022-04-28 01:50:00|307.79|304.89|306.68|303.78|307.93|305.03|306.68|303.78|455
1651110900000|2022-04-28 01:55:00|306.7|303.8|307.04|304.14|307.35|304.45|306.67|303.77|409
1651111200000|2022-04-28 02:00:00|307.06|304.16|306.83|303.93|307.23|304.33|306.42|303.52|486
1651111500000|2022-04-28 02:05:00|306.84|303.94|306.92|304.02|307.07|304.17|306.84|303.94|358
1651111800000|2022-04-28 02:10:00|306.91|304.01|306|303.1|306.98|304.08|305.98|303.08|301
1651112100000|2022-04-28 02:15:00|306.01|303.11|306.37|303.47|306.4|303.5|305.97|303.07|303
1651112400000|2022-04-28 02:20:00|306.36|303.46|306.25|303.35|306.39|303.49|306.1|303.2|337
1651112700000|2022-04-28 02:25:00|306.32|303.42|306.11|303.21|306.64|303.74|306.08|303.18|314
1651113000000|2022-04-28 02:30:00|306.13|303.23|305.94|303.04|306.31|303.41|305.91|303.01|379
1651113300000|2022-04-28 02:35:00|305.92|303.02|305.92|303.02|306.12|303.22|305.86|302.96|272
1651113600000|2022-04-28 02:40:00|305.93|303.03|306.14|303.24|306.2|303.3|305.83|302.93|378
1651113900000|2022-04-28 02:45:00|306.16|303.26|306.33|303.43|306.56|303.66|306.13|303.23|410
1651114200000|2022-04-28 02:50:00|306.3|303.4|306.3|303.4|306.44|303.54|306.26|303.36|333
1651114500000|2022-04-28 02:55:00|306.29|303.39|305.78|302.88|306.34|303.44|305.66|302.76|323
1651114800000|2022-04-28 03:00:00|305.79|302.89|305.38|302.48|305.89|302.99|305.28|302.38|330
1651115100000|2022-04-28 03:05:00|305.37|302.47|305.38|302.48|305.99|303.09|305.36|302.46|387
1651115400000|2022-04-28 03:10:00|305.37|302.47|305.72|302.82|305.79|302.89|305.34|302.44|378
1651115700000|2022-04-28 03:15:00|305.73|302.83|305.52|302.62|305.73|302.83|305.38|302.48|222
1651116000000|2022-04-28 03:20:00|305.61|302.71|305.3|302.4|305.61|302.71|305.27|302.37|250
1651116300000|2022-04-28 03:25:00|305.29|302.39|305.2|302.3|305.41|302.51|305.03|302.13|261
1651116600000|2022-04-28 03:30:00|305.19|302.29|305.31|302.41|305.46|302.56|305.07|302.17|286
1651116900000|2022-04-28 03:35:00|305.32|302.42|305.2|302.3|305.35|302.45|305.09|302.19|282
1651117200000|2022-04-28 03:40:00|305.19|302.29|305.32|302.42|305.34|302.44|305.13|302.23|205
1651117500000|2022-04-28 03:45:00|305.33|302.43|305.43|302.53|305.53|302.63|305.12|302.22|390
1651117800000|2022-04-28 03:50:00|305.46|302.56|304.95|302.05|305.55|302.65|304.75|301.85|431
1651118100000|2022-04-28 03:55:00|304.94|302.04|305.05|302.15|305.1|302.2|304.93|302.03|333
1651118400000|2022-04-28 04:00:00|305.03|302.13|305.3|302.4|305.34|302.44|305.02|302.12|367
1651118700000|2022-04-28 04:05:00|305.31|302.41|305.46|302.56|305.52|302.62|305.23|302.33|297
1651119000000|2022-04-28 04:10:00|305.47|302.57|306.06|303.16|306.2|303.3|305.45|302.55|447
1651119300000|2022-04-28 04:15:00|306.07|303.17|306.15|303.25|306.37|303.47|305.98|303.08|357
1651119600000|2022-04-28 04:20:00|306.14|303.24|305.78|302.88|306.35|303.45|305.72|302.82|409
1651119900000|2022-04-28 04:25:00|305.75|302.85|305.6|302.7|306.11|303.21|305.26|302.36|481
1651120200000|2022-04-28 04:30:00|305.59|302.69|306.08|303.18|306.1|303.2|305.49|302.59|417
1651120500000|2022-04-28 04:35:00|306.07|303.17|306.35|303.45|306.55|303.65|305.96|303.06|303
1651120800000|2022-04-28 04:40:00|306.36|303.46|306.67|303.77|306.85|303.95|305.81|302.91|427
1651121100000|2022-04-28 04:45:00|306.68|303.78|306.56|303.66|306.85|303.95|306.21|303.31|357
1651121400000|2022-04-28 04:50:00|306.53|303.63|306.5|303.6|306.79|303.89|306.04|303.14|442
1651121700000|2022-04-28 04:55:00|306.53|303.63|306.24|303.34|306.63|303.73|305.92|303.02|491
1651122000000|2022-04-28 05:00:00|306.25|303.35|306.34|303.44|306.87|303.97|306.13|303.23|590
1651122300000|2022-04-28 05:05:00|306.33|303.43|306.08|303.18|306.54|303.64|305.82|302.92|504
1651122600000|2022-04-28 05:10:00|306.09|303.19|306.23|303.33|306.48|303.58|305.83|302.93|533
1651122900000|2022-04-28 05:15:00|306.25|303.35|306.46|303.56|306.83|303.93|306.19|303.29|467
1651123200000|2022-04-28 05:20:00|306.47|303.57|306.46|303.56|306.93|304.03|306.14|303.24|526
1651123500000|2022-04-28 05:25:00|306.47|303.57|305.86|302.96|306.48|303.58|305.72|302.82|470
1651123800000|2022-04-28 05:30:00|305.89|302.99|305.79|302.89|306.01|303.11|305.5|302.6|547
1651124100000|2022-04-28 05:35:00|305.8|302.9|306|303.1|306.11|303.21|305.55|302.65|526
1651124400000|2022-04-28 05:40:00|305.98|303.08|305.59|302.69|306.24|303.34|305.54|302.64|468
1651124700000|2022-04-28 05:45:00|305.58|302.68|306.73|303.83|306.73|303.83|305.44|302.54|384
1651125000000|2022-04-28 05:50:00|306.74|303.84|306.54|303.64|306.78|303.88|306.48|303.58|287
1651125300000|2022-04-28 05:55:00|306.47|303.57|306.34|303.44|306.65|303.75|306.19|303.29|400
1651125600000|2022-04-28 06:00:00|306.33|303.43|306.57|303.67|306.71|303.81|306.08|303.18|462
1651125900000|2022-04-28 06:05:00|306.55|303.65|306.14|303.24|306.7|303.8|306.12|303.22|291
1651126200000|2022-04-28 06:10:00|306.13|303.23|305.74|302.84|306.28|303.38|305.74|302.84|324
1651126500000|2022-04-28 06:15:00|305.75|302.85|306.85|303.95|306.89|303.99|305.74|302.84|340
1651126800000|2022-04-28 06:20:00|306.86|303.96|307.46|304.56|307.69|304.79|306.86|303.96|297
1651127100000|2022-04-28 06:25:00|307.44|304.54|307.38|304.48|307.61|304.71|307.35|304.45|205
1651127400000|2022-04-28 06:30:00|307.4|304.5|307.33|304.43|307.56|304.66|307.23|304.33|196
1651127700000|2022-04-28 06:35:00|307.32|304.42|307.35|304.45|307.35|304.45|307.24|304.34|197
1651128000000|2022-04-28 06:40:00|307.34|304.44|307.53|304.63|307.6|304.7|307.33|304.43|179
1651128300000|2022-04-28 06:45:00|307.57|304.67|307.25|304.35|307.68|304.78|306.92|304.02|317
1651128600000|2022-04-28 06:50:00|307.28|304.38|307.42|304.52|307.49|304.59|307.27|304.37|248
1651128900000|2022-04-28 06:55:00|307.41|304.51|307.34|304.44|307.43|304.53|307.03|304.13|309
1651129200000|2022-04-28 07:00:00|307.35|304.45|307.41|304.51|307.45|304.55|307.07|304.17|284
1651129500000|2022-04-28 07:05:00|307.4|304.5|307.37|304.47|307.54|304.64|307.22|304.32|267
1651129800000|2022-04-28 07:10:00|307.38|304.48|307.91|305.01|308|305.1|307.33|304.43|354
1651130100000|2022-04-28 07:15:00|307.92|305.02|308.03|305.13|308.04|305.14|307.71|304.81|314
1651130400000|2022-04-28 07:20:00|308.04|305.14|308.06|305.16|308.2|305.3|308|305.1|200
1651130700000|2022-04-28 07:25:00|308.07|305.17|308.24|305.34|308.39|305.49|308.02|305.12|325
1651131000000|2022-04-28 07:30:00|308.21|305.31|307.8|304.9|308.48|305.58|307.72|304.82|365
1651131300000|2022-04-28 07:35:00|307.82|304.92|308.3|305.4|308.38|305.48|307.79|304.89|296
1651131600000|2022-04-28 07:40:00|308.31|305.41|308.47|305.57|308.54|305.64|308.23|305.33|235
1651131900000|2022-04-28 07:45:00|308.48|305.58|309.21|306.31|309.8|306.9|308.48|305.58|475
1651132200000|2022-04-28 07:50:00|309.19|306.29|308.63|305.73|309.4|306.5|308.63|305.73|464
1651132500000|2022-04-28 07:55:00|308.64|305.74|308.3|305.4|308.73|305.83|308.26|305.36|313
1651132800000|2022-04-28 08:00:00|308.29|305.39|308.32|305.42|308.77|305.87|308.24|305.34|442
1651133100000|2022-04-28 08:05:00|308.33|305.43|309.29|306.39|309.31|306.41|308.32|305.42|378
1651133400000|2022-04-28 08:10:00|309.28|306.38|310.08|307.18|310.14|307.24|309.09|306.19|375
1651133700000|2022-04-28 08:15:00|310.11|307.21|310.17|307.27|310.26|307.36|309.74|306.84|450
1651134000000|2022-04-28 08:20:00|310.2|307.3|310.31|307.41|310.51|307.61|310.14|307.24|382
1651134300000|2022-04-28 08:25:00|310.3|307.4|311.05|308.15|311.16|308.26|310.28|307.38|499
1651134600000|2022-04-28 08:30:00|311.03|308.13|312.16|309.26|312.18|309.28|310.93|308.03|549
1651134900000|2022-04-28 08:35:00|312.15|309.25|311.41|308.51|312.21|309.31|311.41|308.51|475
1651135200000|2022-04-28 08:40:00|311.39|308.49|311.51|308.61|311.68|308.78|311.38|308.48|318
1651135500000|2022-04-28 08:45:00|311.52|308.62|312.16|309.26|312.23|309.33|311.52|308.62|493
1651135800000|2022-04-28 08:50:00|312.15|309.25|311.61|308.71|312.16|309.26|311.61|308.71|305
1651136100000|2022-04-28 08:55:00|311.59|308.69|311.7|308.8|312.27|309.37|311.49|308.59|466
1651136400000|2022-04-28 09:00:00|311.71|308.81|312.37|309.47|312.71|309.81|311.7|308.8|488
1651136700000|2022-04-28 09:05:00|312.36|309.46|313.46|310.56|313.53|310.63|312.32|309.42|455
1651137000000|2022-04-28 09:10:00|313.47|310.57|313.71|310.81|313.73|310.83|313.47|310.57|408
1651137300000|2022-04-28 09:15:00|313.74|310.84|313.65|310.75|313.79|310.89|313.6|310.7|333
1651137600000|2022-04-28 09:20:00|313.69|310.79|313.17|310.27|313.77|310.87|312.91|310.01|541
1651137900000|2022-04-28 09:25:00|313.16|310.26|312.97|310.07|313.35|310.45|312.92|310.02|500
1651138200000|2022-04-28 09:30:00|312.98|310.08|312.94|310.04|313.02|310.12|312.86|309.96|418
1651138500000|2022-04-28 09:35:00|312.93|310.03|312.74|309.84|313.21|310.31|312.73|309.83|252
1651138800000|2022-04-28 09:40:00|312.75|309.85|313.4|310.5|313.55|310.65|312.74|309.84|471
1651139100000|2022-04-28 09:45:00|313.42|310.52|313.72|310.82|313.8|310.9|313.33|310.43|409
1651139400000|2022-04-28 09:50:00|313.73|310.83|313.14|310.24|313.74|310.84|313.07|310.17|379
1651139700000|2022-04-28 09:55:00|313.15|310.25|312.9|310|313.17|310.27|312.89|309.99|335
1651140000000|2022-04-28 10:00:00|312.91|310.01|312.39|309.49|312.94|310.04|312.17|309.27|401
1651140300000|2022-04-28 10:05:00|312.42|309.52|312.39|309.49|312.62|309.72|312.35|309.45|324
1651140600000|2022-04-28 10:10:00|312.37|309.47|312.33|309.43|312.58|309.68|312.23|309.33|431
1651140900000|2022-04-28 10:15:00|312.32|309.42|310.51|307.61|312.34|309.44|310.48|307.58|574
1651141200000|2022-04-28 10:20:00|310.52|307.62|311.17|308.27|311.33|308.43|310.36|307.46|487
1651141500000|2022-04-28 10:25:00|311.18|308.28|311.2|308.3|311.63|308.73|311.13|308.23|406
1651141800000|2022-04-28 10:30:00|311.19|308.29|311.63|308.73|311.65|308.75|310.96|308.06|522
1651142100000|2022-04-28 10:35:00|311.65|308.75|311.16|308.26|311.85|308.95|311.16|308.26|348
1651142400000|2022-04-28 10:40:00|311.17|308.27|310.56|307.66|311.18|308.28|310.51|307.61|280
1651142700000|2022-04-28 10:45:00|310.55|307.65|310.77|307.87|310.91|308.01|310.51|307.61|262
1651143000000|2022-04-28 10:50:00|310.76|307.86|310.87|307.97|311.04|308.14|310.67|307.77|318
1651143300000|2022-04-28 10:55:00|310.88|307.98|311|308.1|311.04|308.14|310.78|307.88|295
1651143600000|2022-04-28 11:00:00|310.91|308.01|311.04|308.14|311.09|308.19|310.76|307.86|345
1651143900000|2022-04-28 11:05:00|311.03|308.13|311.32|308.42|311.51|308.61|310.91|308.01|466
1651144200000|2022-04-28 11:10:00|311.36|308.46|311.71|308.81|311.77|308.87|311.26|308.36|353
1651144500000|2022-04-28 11:15:00|311.7|308.8|310.93|308.03|311.79|308.89|310.93|308.03|395
1651144800000|2022-04-28 11:20:00|310.92|308.02|311.05|308.15|311.28|308.38|310.82|307.92|418
1651145100000|2022-04-28 11:25:00|311.02|308.12|311.39|308.49|311.46|308.56|310.98|308.08|289
1651145400000|2022-04-28 11:30:00|311.45|308.55|311.21|308.31|311.55|308.65|311.04|308.14|388
1651145700000|2022-04-28 11:35:00|311.15|308.25|310.83|307.93|311.24|308.34|310.77|307.87|271
1651146000000|2022-04-28 11:40:00|310.82|307.92|311.07|308.17|311.15|308.25|310.82|307.92|268
1651146300000|2022-04-28 11:45:00|311.08|308.18|311.29|308.39|311.53|308.63|311.07|308.17|272
1651146600000|2022-04-28 11:50:00|311.3|308.4|311.59|308.69|311.67|308.77|311.27|308.37|383
1651146900000|2022-04-28 11:55:00|311.53|308.63|311.22|308.32|311.6|308.7|311.14|308.24|295
1651147200000|2022-04-28 12:00:00|311.21|308.31|311.26|308.36|311.61|308.71|311.19|308.29|388
1651147500000|2022-04-28 12:05:00|311.3|308.4|311.49|308.59|311.73|308.83|311.26|308.36|361
1651147800000|2022-04-28 12:10:00|311.48|308.58|310.12|307.22|311.65|308.75|310.07|307.17|554
1651148100000|2022-04-28 12:15:00|310.14|307.24|310.41|307.51|310.48|307.58|309.4|306.5|613
1651148400000|2022-04-28 12:20:00|310.42|307.52|311.2|308.3|311.34|308.44|310.26|307.36|468
1651148700000|2022-04-28 12:25:00|311.19|308.29|311.14|308.24|311.5|308.6|311.07|308.17|411
1651149000000|2022-04-28 12:30:00|311.15|308.25|311.76|308.86|312.02|309.12|310.39|307.49|735
1651149300000|2022-04-28 12:35:00|311.75|308.85|311.52|308.62|311.83|308.93|311.01|308.11|592
1651149600000|2022-04-28 12:40:00|311.49|308.59|311.7|308.8|311.9|309|311.32|308.42|422
1651149900000|2022-04-28 12:45:00|311.69|308.79|311.19|308.29|311.74|308.84|311.07|308.17|356
1651150200000|2022-04-28 12:50:00|311.18|308.28|309.82|306.92|311.23|308.33|309.68|306.78|544
1651150500000|2022-04-28 12:55:00|309.83|306.93|309.51|306.61|309.85|306.95|309.14|306.24|497
1651150800000|2022-04-28 13:00:00|309.49|306.59|308.81|305.91|309.57|306.67|308.76|305.86|538
1651151100000|2022-04-28 13:05:00|308.77|305.87|308.88|305.98|309.21|306.31|308.7|305.8|403
1651151400000|2022-04-28 13:10:00|308.86|305.96|307.84|304.94|308.86|305.96|307.69|304.79|558
1651151700000|2022-04-28 13:15:00|307.83|304.93|306.84|303.94|308.27|305.37|306.83|303.93|533
1651152000000|2022-04-28 13:20:00|306.85|303.95|308.37|305.47|308.39|305.49|306.8|303.9|628
1651152300000|2022-04-28 13:25:00|308.36|305.46|308.52|305.62|308.82|305.92|308.28|305.38|516
1651152600000|2022-04-28 13:30:00|308.55|305.65|308.26|305.36|309.14|306.24|307.8|304.9|760
1651152900000|2022-04-28 13:35:00|308.3|305.4|308.03|305.13|308.58|305.68|308.03|305.13|680
1651153200000|2022-04-28 13:40:00|308.01|305.11|307.37|304.47|308.75|305.85|307.37|304.47|626
1651153500000|2022-04-28 13:45:00|307.38|304.48|308.68|305.78|309.09|306.19|307.36|304.46|852
1651153800000|2022-04-28 13:50:00|308.63|305.73|308.24|305.34|308.92|306.02|307.85|304.95|662
1651154100000|2022-04-28 13:55:00|308.19|305.29|307.99|305.09|308.38|305.48|307.72|304.82|582
1651154400000|2022-04-28 14:00:00|308.03|305.13|306.59|303.69|308.03|305.13|306.32|303.42|658
1651154700000|2022-04-28 14:05:00|306.57|303.67|307.53|304.63|308.14|305.24|306.43|303.53|653
1651155000000|2022-04-28 14:10:00|307.54|304.64|306.67|303.77|307.66|304.76|306.29|303.39|759
1651155300000|2022-04-28 14:15:00|306.65|303.75|307.11|304.21|307.13|304.23|306.03|303.13|702
1651155600000|2022-04-28 14:20:00|307.15|304.25|307|304.1|307.49|304.59|306.73|303.83|725
1651155900000|2022-04-28 14:25:00|306.97|304.07|306.31|303.41|307.04|304.14|306.2|303.3|668
1651156200000|2022-04-28 14:30:00|306.29|303.39|305.61|302.71|306.34|303.44|305.59|302.69|607
1651156500000|2022-04-28 14:35:00|305.6|302.7|305.76|302.86|305.99|303.09|305.36|302.46|540
1651156800000|2022-04-28 14:40:00|305.75|302.85|306.83|303.93|306.85|303.95|305.65|302.75|682
1651157100000|2022-04-28 14:45:00|306.82|303.92|307.82|304.92|308.28|305.38|306.81|303.91|759
1651157400000|2022-04-28 14:50:00|307.8|304.9|307.73|304.83|308.05|305.15|307.42|304.52|591
1651157700000|2022-04-28 14:55:00|307.74|304.84|308.36|305.46|308.88|305.98|307.65|304.75|678
1651158000000|2022-04-28 15:00:00|308.33|305.43|310.08|307.18|310.25|307.35|307.99|305.09|821
1651158300000|2022-04-28 15:05:00|310.1|307.2|313.68|310.78|313.89|310.99|309.92|307.02|924
1651158600000|2022-04-28 15:10:00|313.63|310.73|312.9|310|313.77|310.87|312.64|309.74|746
1651158900000|2022-04-28 15:15:00|312.92|310.02|310.36|307.46|313.15|310.25|310.23|307.33|775
1651159200000|2022-04-28 15:20:00|310.34|307.44|309.59|306.69|310.41|307.51|309.01|306.11|817
1651159500000|2022-04-28 15:25:00|309.62|306.72|309.16|306.26|310.41|307.51|309.09|306.19|834
1651159800000|2022-04-28 15:30:00|309.18|306.28|308.16|305.26|309.27|306.37|307.92|305.02|727
1651160100000|2022-04-28 15:35:00|308.12|305.22|307.72|304.82|308.48|305.58|307.7|304.8|633
1651160400000|2022-04-28 15:40:00|307.75|304.85|307.76|304.86|308.11|305.21|307.69|304.79|460
1651160700000|2022-04-28 15:45:00|307.73|304.83|307.52|304.62|307.78|304.88|306.03|303.13|705
1651161000000|2022-04-28 15:50:00|307.53|304.63|308.21|305.31|309.09|306.19|306.95|304.05|662
1651161300000|2022-04-28 15:55:00|308.2|305.3|308.57|305.67|309.05|306.15|307.65|304.75|776
1651161600000|2022-04-28 16:00:00|308.55|305.65|308.09|305.19|308.69|305.79|307.88|304.98|741
1651161900000|2022-04-28 16:05:00|308.06|305.16|307.19|304.29|308.66|305.76|307.11|304.21|638
1651162200000|2022-04-28 16:10:00|307.18|304.28|307.36|304.46|307.41|304.51|305.99|303.09|692
1651162500000|2022-04-28 16:15:00|307.38|304.48|308.25|305.35|308.36|305.46|306.94|304.04|671
1651162800000|2022-04-28 16:20:00|308.3|305.4|308.82|305.92|309.02|306.12|308.13|305.23|655
1651163100000|2022-04-28 16:25:00|308.81|305.91|309.06|306.16|309.28|306.38|308.6|305.7|699
1651163400000|2022-04-28 16:30:00|309.08|306.18|309.27|306.37|309.34|306.44|308.55|305.65|531
1651163700000|2022-04-28 16:35:00|309.29|306.39|309.91|307.01|310.13|307.23|309.29|306.39|546
1651164000000|2022-04-28 16:40:00|309.9|307|310.58|307.68|310.66|307.76|309.76|306.86|645
1651164300000|2022-04-28 16:45:00|310.61|307.71|311.72|308.82|311.94|309.04|310.38|307.48|845
1651164600000|2022-04-28 16:50:00|311.7|308.8|311.58|308.68|311.92|309.02|311.08|308.18|737
1651164900000|2022-04-28 16:55:00|311.55|308.65|311.24|308.34|311.58|308.68|310.81|307.91|517
1651165200000|2022-04-28 17:00:00|311.25|308.35|311.3|308.4|311.88|308.98|311.22|308.32|609
1651165500000|2022-04-28 17:05:00|311.29|308.39|311.65|308.75|311.82|308.92|311.29|308.39|502
1651165800000|2022-04-28 17:10:00|311.66|308.76|310.59|307.69|311.8|308.9|310.56|307.66|563
1651166100000|2022-04-28 17:15:00|310.6|307.7|310.03|307.13|310.62|307.72|309.65|306.75|572
1651166400000|2022-04-28 17:20:00|310.02|307.12|310.25|307.35|310.42|307.52|309.77|306.87|550
1651166700000|2022-04-28 17:25:00|310.26|307.36|311.79|308.89|311.91|309.01|310|307.1|662
1651167000000|2022-04-28 17:30:00|311.8|308.9|312.37|309.47|312.63|309.73|311.53|308.63|660
1651167300000|2022-04-28 17:35:00|312.38|309.48|312.01|309.11|312.4|309.5|311.51|308.61|545
1651167600000|2022-04-28 17:40:00|312.02|309.12|311.31|308.41|312.09|309.19|311.03|308.13|629
1651167900000|2022-04-28 17:45:00|311.32|308.42|311.74|308.84|311.82|308.92|311.02|308.12|507
1651168200000|2022-04-28 17:50:00|311.77|308.87|311.57|308.67|311.86|308.96|311.21|308.31|479
1651168500000|2022-04-28 17:55:00|311.56|308.66|312.6|309.7|312.7|309.8|311.52|308.62|615
1651168800000|2022-04-28 18:00:00|312.61|309.71|312.83|309.93|313.07|310.17|312.45|309.55|605
1651169100000|2022-04-28 18:05:00|312.82|309.92|312.12|309.22|313.07|310.17|311.93|309.03|483
1651169400000|2022-04-28 18:10:00|312.03|309.13|311.67|308.77|312.2|309.3|311.65|308.75|482
1651169700000|2022-04-28 18:15:00|311.65|308.75|311.46|308.56|311.88|308.98|311.25|308.35|441
1651170000000|2022-04-28 18:20:00|311.45|308.55|311.5|308.6|311.88|308.98|311.12|308.22|540
1651170300000|2022-04-28 18:25:00|311.51|308.61|311.74|308.84|311.99|309.09|311.28|308.38|603
1651170600000|2022-04-28 18:30:00|311.75|308.85|311.76|308.86|312.01|309.11|311.27|308.37|586
1651170900000|2022-04-28 18:35:00|311.75|308.85|312.53|309.63|312.83|309.93|311.75|308.85|566
1651171200000|2022-04-28 18:40:00|312.56|309.66|313.16|310.26|313.27|310.37|312.27|309.37|717
1651171500000|2022-04-28 18:45:00|313.14|310.24|311.3|308.4|313.34|310.44|311.21|308.31|616
1651171800000|2022-04-28 18:50:00|311.34|308.44|311.43|308.53|311.78|308.88|311.3|308.4|544
1651172100000|2022-04-28 18:55:00|311.41|308.51|311.25|308.35|311.72|308.82|311.13|308.23|503
1651172400000|2022-04-28 19:00:00|311.26|308.36|311.84|308.94|312.12|309.22|311.05|308.15|610
1651172700000|2022-04-28 19:05:00|311.81|308.91|312.53|309.63|312.55|309.65|311.66|308.76|500
1651173000000|2022-04-28 19:10:00|312.54|309.64|312.2|309.3|312.67|309.77|311.95|309.05|503
1651173300000|2022-04-28 19:15:00|312.19|309.29|311.99|309.09|312.38|309.48|311.72|308.82|407
1651173600000|2022-04-28 19:20:00|312|309.1|311.99|309.09|312.27|309.37|311.93|309.03|380
1651173900000|2022-04-28 19:25:00|311.96|309.06|311.41|308.51|312.19|309.29|311.37|308.47|341
1651174200000|2022-04-28 19:30:00|311.35|308.45|311|308.1|311.71|308.81|310.87|307.97|439
1651174500000|2022-04-28 19:35:00|310.97|308.07|310.98|308.08|311.49|308.59|310.79|307.89|456
1651174800000|2022-04-28 19:40:00|310.97|308.07|310.74|307.84|311.12|308.22|310.69|307.79|431
1651175100000|2022-04-28 19:45:00|310.75|307.85|310.09|307.19|310.95|308.05|309.95|307.05|446
1651175400000|2022-04-28 19:50:00|310.08|307.18|310.22|307.32|310.28|307.38|309.73|306.83|509
1651175700000|2022-04-28 19:55:00|310.18|307.28|310.18|307.28|310.24|307.34|309.89|306.99|556
1651176000000|2022-04-28 20:00:00|310.17|307.27|308.96|306.06|310.26|307.36|308.88|305.98|769
1651176300000|2022-04-28 20:05:00|309|306.1|308.43|305.53|309.39|306.49|308.26|305.36|585
1651176600000|2022-04-28 20:10:00|308.44|305.54|308.49|305.59|308.77|305.87|308.34|305.44|444
1651176900000|2022-04-28 20:15:00|308.48|305.58|308.82|305.92|308.93|306.03|308.43|305.53|398
1651177200000|2022-04-28 20:20:00|308.81|305.91|309.45|306.55|309.7|306.8|308.58|305.68|505
1651177500000|2022-04-28 20:25:00|309.46|306.56|310.16|307.26|310.27|307.37|309.43|306.53|477
1651177800000|2022-04-28 20:30:00|310.14|307.24|311.23|308.33|311.42|308.52|310.14|307.24|756
1651178100000|2022-04-28 20:35:00|311.31|308.41|311.09|308.19|311.6|308.7|310.81|307.91|558
1651178400000|2022-04-28 20:40:00|311.08|308.18|310.93|308.03|311.15|308.25|310.73|307.83|279
1651178700000|2022-04-28 20:45:00|310.94|308.04|309.93|307.03|311.07|308.17|309.81|306.91|295
1651179000000|2022-04-28 20:50:00|309.92|307.02|309.95|307.05|310.05|307.15|309.62|306.72|422
1651179300000|2022-04-28 20:55:00|309.94|307.04|309.46|306.56|310.18|307.28|309.46|306.56|360
1651179600000|2022-04-28 21:00:00|309.48|306.58|309.45|306.55|309.57|306.67|309.22|306.32|261
1651179900000|2022-04-28 21:05:00|309.46|306.56|309.68|306.78|310.01|307.11|309.45|306.55|235
1651180200000|2022-04-28 21:10:00|309.67|306.77|309.75|306.85|309.91|307.01|309.57|306.67|140
1651180500000|2022-04-28 21:15:00|309.76|306.86|310.26|307.36|310.26|307.36|309.58|306.68|278
1651180800000|2022-04-28 21:20:00|310.27|307.37|309.47|306.57|310.34|307.44|309.39|306.49|343
1651181100000|2022-04-28 21:25:00|309.46|306.56|309.03|306.13|309.48|306.58|309.01|306.11|310
1651181400000|2022-04-28 21:30:00|309.02|306.12|308.93|306.03|309.4|306.5|308.9|306|220
1651181700000|2022-04-28 21:35:00|308.91|306.01|308.63|305.73|308.93|306.03|308.61|305.71|286
1651182000000|2022-04-28 21:40:00|308.64|305.74|308.72|305.82|308.73|305.83|308.58|305.68|154
1651182300000|2022-04-28 21:45:00|308.73|305.83|308.59|305.69|308.87|305.97|308.51|305.61|265
1651182600000|2022-04-28 21:50:00|308.57|305.67|309.55|306.65|309.67|306.77|308.56|305.66|346
1651182900000|2022-04-28 21:55:00|309.56|306.66|309.6|306.7|309.68|306.78|309.44|306.54|257
1651183200000|2022-04-28 22:00:00|309.64|306.74|309.1|306.2|309.94|307.04|309.06|306.16|333
1651183500000|2022-04-28 22:05:00|309.11|306.21|308.82|305.92|309.17|306.27|308.78|305.88|203
1651183800000|2022-04-28 22:10:00|308.78|305.88|308.24|305.34|308.78|305.88|308.17|305.27|318
1651184100000|2022-04-28 22:15:00|308.25|305.35|308.24|305.34|308.65|305.75|308.2|305.3|324
1651184400000|2022-04-28 22:20:00|308.25|305.35|308.37|305.47|308.72|305.82|308.24|305.34|350
1651184700000|2022-04-28 22:25:00|308.36|305.46|307.84|304.94|308.61|305.71|307.62|304.72|569
1651185000000|2022-04-28 22:30:00|307.83|304.93|307.87|304.97|308.22|305.32|307.77|304.87|313
1651185300000|2022-04-28 22:35:00|307.88|304.98|308|305.1|308.06|305.16|307.63|304.73|295
1651185600000|2022-04-28 22:40:00|307.96|305.06|307.47|304.57|307.97|305.07|307.4|304.5|302
1651185900000|2022-04-28 22:45:00|307.52|304.62|307.94|305.04|308.03|305.13|307.49|304.59|372
1651186200000|2022-04-28 22:50:00|307.95|305.05|308.35|305.45|308.36|305.46|307.83|304.93|352
1651186500000|2022-04-28 22:55:00|308.34|305.44|308.28|305.38|308.44|305.54|308.26|305.36|236
1651186800000|2022-04-28 23:00:00|308.29|305.39|307.89|304.99|308.43|305.53|307.89|304.99|289
1651187100000|2022-04-28 23:05:00|307.88|304.98|308.97|306.07|309.02|306.12|307.6|304.7|501
1651187400000|2022-04-28 23:10:00|308.96|306.06|309.04|306.14|309.29|306.39|308.87|305.97|263
1651187700000|2022-04-28 23:15:00|309.06|306.16|309.06|306.16|309.15|306.25|308.9|306|376
1651188000000|2022-04-28 23:20:00|309.05|306.15|308.86|305.96|309.13|306.23|308.51|305.61|295
1651188300000|2022-04-28 23:25:00|308.87|305.97|308.81|305.91|308.9|306|308.47|305.57|294
1651188600000|2022-04-28 23:30:00|308.8|305.9|308.51|305.61|309.17|306.27|308.47|305.57|297
1651188900000|2022-04-28 23:35:00|308.48|305.58|307.95|305.05|308.56|305.66|307.94|305.04|291
1651189200000|2022-04-28 23:40:00|307.96|305.06|307.41|304.51|307.98|305.08|307.22|304.32|344
1651189500000|2022-04-28 23:45:00|307.42|304.52|307.51|304.61|307.67|304.77|307.3|304.4|242
1651189800000|2022-04-28 23:50:00|307.54|304.64|307.95|305.05|308.04|305.14|307.52|304.62|285
1651190100000|2022-04-28 23:55:00|307.96|305.06|307.98|305.08|308.24|305.34|307.86|304.96|335
1651190400000|2022-04-29 00:00:00|307.99|305.09|308.07|305.17|308.51|305.61|307.77|304.87|374
1651190700000|2022-04-29 00:05:00|308.09|305.19|308.25|305.35|308.25|305.35|307.87|304.97|322
1651191000000|2022-04-29 00:10:00|308.26|305.36|308.69|305.79|308.86|305.96|308.26|305.36|423
1651191300000|2022-04-29 00:15:00|308.7|305.8|308.51|305.61|309.04|306.14|308.48|305.58|342
1651191600000|2022-04-29 00:20:00|308.5|305.6|308.39|305.49|308.87|305.97|308.27|305.37|282
1651191900000|2022-04-29 00:25:00|308.38|305.48|306.72|303.82|308.59|305.69|306.66|303.76|550
1651192200000|2022-04-29 00:30:00|306.66|303.76|306.53|303.63|306.74|303.84|306.07|303.17|450
1651192500000|2022-04-29 00:35:00|306.54|303.64|306.71|303.81|306.74|303.84|306.19|303.29|363
1651192800000|2022-04-29 00:40:00|306.69|303.79|305.92|303.02|306.91|304.01|305.85|302.95|373
1651193100000|2022-04-29 00:45:00|305.97|303.07|306.3|303.4|306.32|303.42|305.74|302.84|398
1651193400000|2022-04-29 00:50:00|306.29|303.39|306.69|303.79|307.08|304.18|306.28|303.38|475
1651193700000|2022-04-29 00:55:00|306.66|303.76|307.22|304.32|307.22|304.32|306.39|303.49|611
1651194000000|2022-04-29 01:00:00|307.23|304.33|307.45|304.55|307.74|304.84|306.99|304.09|657
1651194300000|2022-04-29 01:05:00|307.46|304.56|307.32|304.42|307.79|304.89|307.1|304.2|523
1651194600000|2022-04-29 01:10:00|307.3|304.4|307.71|304.81|307.89|304.99|307.29|304.39|355
1651194900000|2022-04-29 01:15:00|307.69|304.79|307.75|304.85|307.86|304.96|307.41|304.51|263
1651195200000|2022-04-29 01:20:00|307.76|304.86|307.05|304.15|308.06|305.16|307.02|304.12|387
1651195500000|2022-04-29 01:25:00|307.06|304.16|307.17|304.27|307.29|304.39|306.98|304.08|321
1651195800000|2022-04-29 01:30:00|307.18|304.28|306.73|303.83|307.18|304.28|306.15|303.25|447
1651196100000|2022-04-29 01:35:00|306.74|303.84|307.23|304.33|307.24|304.34|306.74|303.84|233
1651196400000|2022-04-29 01:40:00|307.22|304.32|306.91|304.01|307.27|304.37|306.65|303.75|345
1651196700000|2022-04-29 01:45:00|306.92|304.02|306.76|303.86|306.95|304.05|306.61|303.71|283
1651197000000|2022-04-29 01:50:00|306.77|303.87|306|303.1|306.77|303.87|305.82|302.92|280
1651197300000|2022-04-29 01:55:00|305.99|303.09|306.75|303.85|306.77|303.87|305.95|303.05|407
1651197600000|2022-04-29 02:00:00|306.69|303.79|306.2|303.3|306.75|303.85|306.03|303.13|438
1651197900000|2022-04-29 02:05:00|306.19|303.29|306.76|303.86|306.79|303.89|306.18|303.28|357
1651198200000|2022-04-29 02:10:00|306.75|303.85|305.55|302.65|306.78|303.88|305.54|302.64|439
1651198500000|2022-04-29 02:15:00|305.58|302.68|305.84|302.94|305.88|302.98|305.54|302.64|349
1651198800000|2022-04-29 02:20:00|305.83|302.93|305.73|302.83|305.89|302.99|305.58|302.68|342
1651199100000|2022-04-29 02:25:00|305.72|302.82|305.63|302.73|305.8|302.9|305.42|302.52|364
1651199400000|2022-04-29 02:30:00|305.62|302.72|305.14|302.24|305.64|302.74|304.93|302.03|316
1651199700000|2022-04-29 02:35:00|305.17|302.27|304.88|301.98|305.22|302.32|304.8|301.9|219
1651200000000|2022-04-29 02:40:00|304.87|301.97|305.6|302.7|305.69|302.79|304.87|301.97|237
1651200300000|2022-04-29 02:45:00|305.51|302.61|305.53|302.63|306.17|303.27|305.45|302.55|329
1651200600000|2022-04-29 02:50:00|305.5|302.6|305.17|302.27|305.52|302.62|305.13|302.23|270
1651200900000|2022-04-29 02:55:00|305.18|302.28|304.88|301.98|305.18|302.28|303.9|301|622
1651201200000|2022-04-29 03:00:00|304.87|301.97|305.05|302.15|305.08|302.18|304.26|301.36|522
1651201500000|2022-04-29 03:05:00|305|302.1|304.88|301.98|305.35|302.45|304.69|301.79|410
1651201800000|2022-04-29 03:10:00|304.89|301.99|304.33|301.43|305.1|302.2|303.9|301|609
1651202100000|2022-04-29 03:15:00|304.31|301.41|304.8|301.9|304.86|301.96|304.05|301.15|452
1651202400000|2022-04-29 03:20:00|304.79|301.89|304.88|301.98|305.17|302.27|304.71|301.81|449
1651202700000|2022-04-29 03:25:00|304.89|301.99|304.86|301.96|304.97|302.07|304.36|301.46|532
1651203000000|2022-04-29 03:30:00|304.85|301.95|304.28|301.38|305.11|302.21|304.19|301.29|485
1651203300000|2022-04-29 03:35:00|304.29|301.39|304.59|301.69|304.74|301.84|303.84|300.94|466
1651203600000|2022-04-29 03:40:00|304.6|301.7|304.35|301.45|304.74|301.84|304.12|301.22|551
1651203900000|2022-04-29 03:45:00|304.36|301.46|305.11|302.21|305.34|302.44|303.82|300.92|504
1651204200000|2022-04-29 03:50:00|305.1|302.2|306.1|303.2|306.4|303.5|305.1|302.2|536
1651204500000|2022-04-29 03:55:00|306.11|303.21|306.59|303.69|306.63|303.73|305.89|302.99|490
1651204800000|2022-04-29 04:00:00|306.58|303.68|305.73|302.83|306.73|303.83|305.6|302.7|412
1651205100000|2022-04-29 04:05:00|305.74|302.84|306.28|303.38|306.29|303.39|305.09|302.19|514
1651205400000|2022-04-29 04:10:00|306.29|303.39|306.76|303.86|307.42|304.52|306.03|303.13|475
1651205700000|2022-04-29 04:15:00|306.78|303.88|306.67|303.77|307.2|304.3|306.54|303.64|491
1651206000000|2022-04-29 04:20:00|306.68|303.78|306.22|303.32|306.89|303.99|305.93|303.03|441
1651206300000|2022-04-29 04:25:00|306.21|303.31|307.02|304.12|307.09|304.19|306.2|303.3|365
1651206600000|2022-04-29 04:30:00|307.01|304.11|306.67|303.77|307.42|304.52|306.53|303.63|269
1651206900000|2022-04-29 04:35:00|306.66|303.76|306.94|304.04|307.16|304.26|306.63|303.73|245
1651207200000|2022-04-29 04:40:00|306.96|304.06|308.15|305.25|308.16|305.26|306.93|304.03|311
1651207500000|2022-04-29 04:45:00|308.16|305.26|308.44|305.54|308.51|305.61|307.9|305|363
1651207800000|2022-04-29 04:50:00|308.43|305.53|308.22|305.32|308.69|305.79|308.09|305.19|403
1651208100000|2022-04-29 04:55:00|308.24|305.34|308.22|305.32|308.41|305.51|307.92|305.02|266
1651208400000|2022-04-29 05:00:00|308.24|305.34|308.94|306.04|309.02|306.12|308.24|305.34|445
1651208700000|2022-04-29 05:05:00|308.95|306.05|308.88|305.98|309.53|306.63|308.72|305.82|380
1651209000000|2022-04-29 05:10:00|308.89|305.99|308.6|305.7|308.92|306.02|308.55|305.65|310
1651209300000|2022-04-29 05:15:00|308.61|305.71|309.31|306.41|309.42|306.52|308.58|305.68|240
1651209600000|2022-04-29 05:20:00|309.32|306.42|309.51|306.61|309.62|306.72|308.98|306.08|441
1651209900000|2022-04-29 05:25:00|309.55|306.65|309.38|306.48|309.55|306.65|309.33|306.43|212
1651210200000|2022-04-29 05:30:00|309.39|306.49|308.76|305.86|309.58|306.68|308.61|305.71|372
1651210500000|2022-04-29 05:35:00|308.74|305.84|309.33|306.43|309.44|306.54|308.7|305.8|286
1651210800000|2022-04-29 05:40:00|309.35|306.45|309.74|306.84|309.78|306.88|309.35|306.45|267
1651211100000|2022-04-29 05:45:00|309.73|306.83|307.93|305.03|309.73|306.83|307.57|304.67|591
1651211400000|2022-04-29 05:50:00|307.94|305.04|308.33|305.43|308.36|305.46|307.93|305.03|293
1651211700000|2022-04-29 05:55:00|308.36|305.46|308.63|305.73|308.69|305.79|308.29|305.39|209
1651212000000|2022-04-29 06:00:00|308.6|305.7|308.36|305.46|308.6|305.7|308.2|305.3|286
1651212300000|2022-04-29 06:05:00|308.34|305.44|309.08|306.18|309.34|306.44|308.33|305.43|487
1651212600000|2022-04-29 06:10:00|309.18|306.28|309.26|306.36|309.37|306.47|308.29|305.39|625
1651212900000|2022-04-29 06:15:00|309.27|306.37|309.54|306.64|309.58|306.68|309.05|306.15|456
1651213200000|2022-04-29 06:20:00|309.53|306.63|309.96|307.06|310.23|307.33|309.27|306.37|476
1651213500000|2022-04-29 06:25:00|309.94|307.04|310.33|307.43|310.55|307.65|309.84|306.94|350
1651213800000|2022-04-29 06:30:00|310.31|307.41|310.04|307.14|310.45|307.55|309.68|306.78|374
1651214100000|2022-04-29 06:35:00|310.05|307.15|310.02|307.12|310.21|307.31|309.92|307.02|444
1651214400000|2022-04-29 06:40:00|310.05|307.15|310.09|307.19|310.23|307.33|309.99|307.09|280
1651214700000|2022-04-29 06:45:00|310.08|307.18|309.53|306.63|310.08|307.18|309.38|306.48|153
1651215000000|2022-04-29 06:50:00|309.52|306.62|309.11|306.21|309.54|306.64|308.89|305.99|260
1651215300000|2022-04-29 06:55:00|309.12|306.22|309.11|306.21|309.26|306.36|309.02|306.12|273
1651215600000|2022-04-29 07:00:00|309.1|306.2|308.96|306.06|309.51|306.61|308.87|305.97|289
1651215900000|2022-04-29 07:05:00|308.97|306.07|309.44|306.54|309.57|306.67|308.62|305.72|523
1651216200000|2022-04-29 07:10:00|309.46|306.56|310.16|307.26|310.22|307.32|309.32|306.42|439
1651216500000|2022-04-29 07:15:00|310.15|307.25|309.31|306.41|310.21|307.31|309.29|306.39|485
1651216800000|2022-04-29 07:20:00|309.32|306.42|309.46|306.56|309.61|306.71|309.07|306.17|391
1651217100000|2022-04-29 07:25:00|309.47|306.57|309.63|306.73|309.66|306.76|309.1|306.2|389
1651217400000|2022-04-29 07:30:00|309.65|306.75|309.87|306.97|309.93|307.03|309.4|306.5|352
1651217700000|2022-04-29 07:35:00|309.89|306.99|309.84|306.94|309.97|307.07|309.73|306.83|260
1651218000000|2022-04-29 07:40:00|309.83|306.93|309.44|306.54|309.91|307.01|309.43|306.53|119
1651218300000|2022-04-29 07:45:00|309.43|306.53|309.06|306.16|309.44|306.54|308.93|306.03|310
1651218600000|2022-04-29 07:50:00|309.09|306.19|309.15|306.25|309.19|306.29|308.79|305.89|393
1651218900000|2022-04-29 07:55:00|309.16|306.26|308.96|306.06|309.18|306.28|308.85|305.95|312
1651219200000|2022-04-29 08:00:00|308.95|306.05|309.6|306.7|309.61|306.71|308.78|305.88|413
1651219500000|2022-04-29 08:05:00|309.61|306.71|309.78|306.88|309.88|306.98|309.45|306.55|427
1651219800000|2022-04-29 08:10:00|309.77|306.87|309|306.1|310.14|307.24|308.87|305.97|521
1651220100000|2022-04-29 08:15:00|308.99|306.09|308.03|305.13|309|306.1|307.92|305.02|276
1651220400000|2022-04-29 08:20:00|308.01|305.11|307.91|305.01|308.35|305.45|307.84|304.94|410
1651220700000|2022-04-29 08:25:00|307.89|304.99|308.21|305.31|308.21|305.31|307.51|304.61|384
1651221000000|2022-04-29 08:30:00|308.2|305.3|307.62|304.72|309.42|306.52|307.59|304.69|485
1651221300000|2022-04-29 08:35:00|307.61|304.71|307.76|304.86|307.94|305.04|307.55|304.65|366
1651221600000|2022-04-29 08:40:00|307.75|304.85|307.88|304.98|308.04|305.14|307.61|304.71|229
1651221900000|2022-04-29 08:45:00|307.86|304.96|307.76|304.86|308.03|305.13|307.63|304.73|307
1651222200000|2022-04-29 08:50:00|307.82|304.92|307.37|304.47|307.88|304.98|307.36|304.46|219
1651222500000|2022-04-29 08:55:00|307.39|304.49|306.36|303.46|307.5|304.6|306.07|303.17|515
1651222800000|2022-04-29 09:00:00|306.35|303.45|304.86|301.96|306.36|303.46|304.59|301.69|544
1651223100000|2022-04-29 09:05:00|304.85|301.95|304.28|301.38|305.03|302.13|303.26|300.36|689
1651223400000|2022-04-29 09:10:00|304.29|301.39|304.54|301.64|304.74|301.84|304.07|301.17|580
1651223700000|2022-04-29 09:15:00|304.56|301.66|305.06|302.16|305.18|302.28|303.54|300.64|594
1651224000000|2022-04-29 09:20:00|305.07|302.17|305.22|302.32|305.37|302.47|304.86|301.96|399
1651224300000|2022-04-29 09:25:00|305.21|302.31|304.54|301.64|305.36|302.46|304.08|301.18|451
1651224600000|2022-04-29 09:30:00|304.53|301.63|304.22|301.32|304.95|302.05|303.85|300.95|486
1651224900000|2022-04-29 09:35:00|304.21|301.31|304.48|301.58|304.53|301.63|304.12|301.22|295
1651225200000|2022-04-29 09:40:00|304.47|301.57|304.26|301.36|304.52|301.62|304.11|301.21|233
1651225500000|2022-04-29 09:45:00|304.27|301.37|303.54|300.64|304.35|301.45|303.23|300.33|498
1651225800000|2022-04-29 09:50:00|303.55|300.65|303.6|300.7|303.9|301|303.48|300.58|504
1651226100000|2022-04-29 09:55:00|303.59|300.69|303.54|300.64|303.77|300.87|303.31|300.41|403
1651226400000|2022-04-29 10:00:00|303.55|300.65|303.47|300.57|303.55|300.65|303.21|300.31|490
1651226700000|2022-04-29 10:05:00|303.46|300.56|303.78|300.88|303.89|300.99|303.39|300.49|399
1651227000000|2022-04-29 10:10:00|303.79|300.89|303.49|300.59|303.79|300.89|303.42|300.52|380
1651227300000|2022-04-29 10:15:00|303.47|300.57|303.49|300.59|303.93|301.03|303.16|300.26|446
1651227600000|2022-04-29 10:20:00|303.47|300.57|303.38|300.48|303.63|300.73|303.28|300.38|379
1651227900000|2022-04-29 10:25:00|303.37|300.47|303.17|300.27|303.97|301.07|303.06|300.16|484
1651228200000|2022-04-29 10:30:00|303.15|300.25|303.41|300.51|303.67|300.77|303.06|300.16|443
1651228500000|2022-04-29 10:35:00|303.42|300.52|303.34|300.44|303.92|301.02|303.33|300.43|306
1651228800000|2022-04-29 10:40:00|303.37|300.47|301.67|298.77|303.41|300.51|301.59|298.69|673
1651229100000|2022-04-29 10:45:00|301.66|298.76|299.63|296.73|301.66|298.76|298.55|295.65|805
1651229400000|2022-04-29 10:50:00|299.62|296.72|299.86|296.96|300.27|297.37|299.33|296.43|753
1651229700000|2022-04-29 10:55:00|299.87|296.97|299.52|296.62|299.9|297|298.96|296.06|615
1651230000000|2022-04-29 11:00:00|299.49|296.59|299.52|296.62|300.33|297.43|299.05|296.15|663
1651230300000|2022-04-29 11:05:00|299.53|296.63|301.01|298.11|301.04|298.14|299.53|296.63|624
1651230600000|2022-04-29 11:10:00|301|298.1|299.88|296.98|301.01|298.11|299.88|296.98|565
1651230900000|2022-04-29 11:15:00|299.87|296.97|300.31|297.41|300.38|297.48|299.75|296.85|511
1651231200000|2022-04-29 11:20:00|300.33|297.43|300.94|298.04|300.95|298.05|300.04|297.14|437
1651231500000|2022-04-29 11:25:00|300.95|298.05|300.32|297.42|300.95|298.05|300.12|297.22|403
1651231800000|2022-04-29 11:30:00|300.33|297.43|299.94|297.04|300.92|298.02|299.89|296.99|475
1651232100000|2022-04-29 11:35:00|299.93|297.03|299.08|296.18|299.99|297.09|299.07|296.17|575
1651232400000|2022-04-29 11:40:00|299.07|296.17|299.88|296.98|300.02|297.12|298.73|295.83|647
1651232700000|2022-04-29 11:45:00|299.87|296.97|300.6|297.7|300.81|297.91|299.87|296.97|493
1651233000000|2022-04-29 11:50:00|300.61|297.71|299.33|296.43|300.67|297.77|298.98|296.08|553
1651233300000|2022-04-29 11:55:00|299.34|296.44|299.71|296.81|299.86|296.96|299.34|296.44|358
1651233600000|2022-04-29 12:00:00|299.66|296.76|299.29|296.39|299.75|296.85|298.89|295.99|437
1651233900000|2022-04-29 12:05:00|299.31|296.41|299.01|296.11|299.42|296.52|297.7|294.8|547
1651234200000|2022-04-29 12:10:00|299.02|296.12|299.48|296.58|299.48|296.58|298.77|295.87|511
1651234500000|2022-04-29 12:15:00|299.47|296.57|300.16|297.26|300.2|297.3|299.31|296.41|458
1651234800000|2022-04-29 12:20:00|300.17|297.27|300.82|297.92|300.82|297.92|299.91|297.01|486
1651235100000|2022-04-29 12:25:00|300.78|297.88|300.26|297.36|300.84|297.94|300.19|297.29|578
1651235400000|2022-04-29 12:30:00|300.23|297.33|300.5|297.6|300.5|297.6|299.49|296.59|733
1651235700000|2022-04-29 12:35:00|300.45|297.55|301.19|298.29|301.27|298.37|299.95|297.05|814
1651236000000|2022-04-29 12:40:00|301.2|298.3|302.07|299.17|302.26|299.36|301.15|298.25|503
1651236300000|2022-04-29 12:45:00|302.06|299.16|301.77|298.87|302.34|299.44|301.71|298.81|576
1651236600000|2022-04-29 12:50:00|301.67|298.77|301.5|298.6|301.79|298.89|301.21|298.31|527
1651236900000|2022-04-29 12:55:00|301.52|298.62|301.67|298.77|301.8|298.9|301.29|298.39|434
1651237200000|2022-04-29 13:00:00|301.77|298.87|301.95|299.05|302.15|299.25|301.45|298.55|525
1651237500000|2022-04-29 13:05:00|301.99|299.09|301.43|298.53|302.15|299.25|301.13|298.23|524
1651237800000|2022-04-29 13:10:00|301.42|298.52|301.63|298.73|301.92|299.02|300.99|298.09|554
1651238100000|2022-04-29 13:15:00|301.62|298.72|302.8|299.9|302.93|300.03|301.62|298.72|578
1651238400000|2022-04-29 13:20:00|302.77|299.87|303.34|300.44|303.75|300.85|302.6|299.7|654
1651238700000|2022-04-29 13:25:00|303.32|300.42|303.08|300.18|303.33|300.43|302.7|299.8|488
1651239000000|2022-04-29 13:30:00|303.1|300.2|303.37|300.47|304.13|301.23|302.39|299.49|891
1651239300000|2022-04-29 13:35:00|303.38|300.48|303.54|300.64|303.84|300.94|302.97|300.07|812
1651239600000|2022-04-29 13:40:00|303.55|300.65|303.08|300.18|303.96|301.06|302.7|299.8|637
1651239900000|2022-04-29 13:45:00|303.1|300.2|303.41|300.51|304.04|301.14|302.56|299.66|778
1651240200000|2022-04-29 13:50:00|303.42|300.52|303.62|300.72|303.75|300.85|303.09|300.19|736
1651240500000|2022-04-29 13:55:00|303.65|300.75|304.31|301.41|304.89|301.99|303.65|300.75|604
1651240800000|2022-04-29 14:00:00|304.29|301.39|304.81|301.91|304.97|302.07|303.99|301.09|688
1651241100000|2022-04-29 14:05:00|304.87|301.97|303.74|300.84|304.87|301.97|303.65|300.75|641
1651241400000|2022-04-29 14:10:00|303.75|300.85|303.63|300.73|303.99|301.09|303.31|300.41|553
1651241700000|2022-04-29 14:15:00|303.62|300.72|302.59|299.69|304.05|301.15|302.42|299.52|667
1651242000000|2022-04-29 14:20:00|302.58|299.68|302.12|299.22|302.98|300.08|301.92|299.02|559
1651242300000|2022-04-29 14:25:00|302.14|299.24|301.66|298.76|302.14|299.24|301.36|298.46|608
1651242600000|2022-04-29 14:30:00|301.65|298.75|301.95|299.05|302.26|299.36|301.51|298.61|625
1651242900000|2022-04-29 14:35:00|301.96|299.06|302.53|299.63|302.63|299.73|301.47|298.57|627
1651243200000|2022-04-29 14:40:00|302.49|299.59|301.97|299.07|302.6|299.7|301.6|298.7|542
1651243500000|2022-04-29 14:45:00|301.96|299.06|301.01|298.11|302.06|299.16|301.01|298.11|473
1651243800000|2022-04-29 14:50:00|301.03|298.13|301.79|298.89|301.83|298.93|300.55|297.65|732
1651244100000|2022-04-29 14:55:00|301.8|298.9|301.79|298.89|302.22|299.32|301.64|298.74|652
1651244400000|2022-04-29 15:00:00|301.77|298.87|302.07|299.17|302.18|299.28|301.4|298.5|764
1651244700000|2022-04-29 15:05:00|302.06|299.16|301.52|298.62|302.8|299.9|301.47|298.57|719
1651245000000|2022-04-29 15:10:00|301.53|298.63|301.69|298.79|301.8|298.9|301.17|298.27|478
1651245300000|2022-04-29 15:15:00|301.68|298.78|302.36|299.46|302.38|299.48|301.61|298.71|512
1651245600000|2022-04-29 15:20:00|302.34|299.44|302.41|299.51|302.66|299.76|301.98|299.08|510
1651245900000|2022-04-29 15:25:00|302.42|299.52|302.12|299.22|302.46|299.56|301.9|299|421
1651246200000|2022-04-29 15:30:00|302.14|299.24|302.53|299.63|303.18|300.28|301.98|299.08|606
1651246500000|2022-04-29 15:35:00|302.52|299.62|302.17|299.27|302.6|299.7|301.99|299.09|530
1651246800000|2022-04-29 15:40:00|302.18|299.28|303.02|300.12|303.07|300.17|302.02|299.12|463
1651247100000|2022-04-29 15:45:00|303.03|300.13|303|300.1|303.49|300.59|302.82|299.92|507
1651247400000|2022-04-29 15:50:00|303.01|300.11|303.4|300.5|303.5|300.6|302.85|299.95|514
1651247700000|2022-04-29 15:55:00|303.41|300.51|303.26|300.36|303.61|300.71|302.8|299.9|533
1651248000000|2022-04-29 16:00:00|303.25|300.35|302.05|299.15|303.27|300.37|302|299.1|520
1651248300000|2022-04-29 16:05:00|302.02|299.12|302.5|299.6|302.6|299.7|302.01|299.11|472
1651248600000|2022-04-29 16:10:00|302.51|299.61|302.46|299.56|302.8|299.9|302.39|299.49|398
1651248900000|2022-04-29 16:15:00|302.47|299.57|302.13|299.23|302.75|299.85|302|299.1|453
1651249200000|2022-04-29 16:20:00|302.14|299.24|302.97|300.07|302.97|300.07|302.04|299.14|404
1651249500000|2022-04-29 16:25:00|302.95|300.05|303.49|300.59|303.57|300.67|302.63|299.73|430
1651249800000|2022-04-29 16:30:00|303.5|300.6|303.81|300.91|303.97|301.07|302.96|300.06|525
1651250100000|2022-04-29 16:35:00|303.77|300.87|302.05|299.15|303.81|300.91|302.05|299.15|579
1651250400000|2022-04-29 16:40:00|302|299.1|299.16|296.26|302.13|299.23|299.1|296.2|767
1651250700000|2022-04-29 16:45:00|299.22|296.32|300.15|297.25|300.41|297.51|299.11|296.21|765
1651251000000|2022-04-29 16:50:00|300.2|297.3|299.91|297.01|300.91|298.01|299.71|296.81|582
1651251300000|2022-04-29 16:55:00|299.88|296.98|300.08|297.18|300.1|297.2|298.73|295.83|704
1651251600000|2022-04-29 17:00:00|300.1|297.2|300.33|297.43|300.68|297.78|299.67|296.77|657
1651251900000|2022-04-29 17:05:00|300.32|297.42|300.51|297.61|300.84|297.94|299.72|296.82|616
1651252200000|2022-04-29 17:10:00|300.49|297.59|300.31|297.41|300.61|297.71|299.77|296.87|501
1651252500000|2022-04-29 17:15:00|300.32|297.42|300.61|297.71|300.84|297.94|299.93|297.03|540
1651252800000|2022-04-29 17:20:00|300.6|297.7|300.49|297.59|300.88|297.98|300.15|297.25|470
1651253100000|2022-04-29 17:25:00|300.48|297.58|300.13|297.23|301.04|298.14|300.12|297.22|462
1651253400000|2022-04-29 17:30:00|300.15|297.25|300.65|297.75|300.69|297.79|300.14|297.24|282
1651253700000|2022-04-29 17:35:00|300.66|297.76|300.66|297.76|300.71|297.81|300.32|297.42|331
1651254000000|2022-04-29 17:40:00|300.62|297.72|300.52|297.62|300.65|297.75|300.21|297.31|314
1651254300000|2022-04-29 17:45:00|300.51|297.61|299.31|296.41|300.56|297.66|298.58|295.68|493
1651254600000|2022-04-29 17:50:00|299.28|296.38|299.94|297.04|300.74|297.84|299.28|296.38|662
1651254900000|2022-04-29 17:55:00|299.93|297.03|299.59|296.69|299.93|297.03|299.48|296.58|302
1651255200000|2022-04-29 18:00:00|299.6|296.7|299.25|296.35|299.69|296.79|298.58|295.68|666
1651255500000|2022-04-29 18:05:00|299.26|296.36|298.52|295.62|299.42|296.52|298.44|295.54|432
1651255800000|2022-04-29 18:10:00|298.48|295.58|298.4|295.5|298.64|295.74|297.98|295.08|488
1651256100000|2022-04-29 18:15:00|298.39|295.49|297.77|294.87|298.91|296.01|297.64|294.74|663
1651256400000|2022-04-29 18:20:00|297.78|294.88|297.34|294.44|297.89|294.99|297.06|294.16|462
1651256700000|2022-04-29 18:25:00|297.35|294.45|297.77|294.87|298.21|295.31|297.24|294.34|534
1651257000000|2022-04-29 18:30:00|297.78|294.88|298.2|295.3|298.37|295.47|297.63|294.73|389
1651257300000|2022-04-29 18:35:00|298.19|295.29|297.06|294.16|298.32|295.42|297.05|294.15|353
1651257600000|2022-04-29 18:40:00|297.05|294.15|295.88|292.98|297.35|294.45|295.54|292.64|620
1651257900000|2022-04-29 18:45:00|295.9|293|294.69|291.79|295.96|293.06|294.01|291.11|754
1651258200000|2022-04-29 18:50:00|294.7|291.8|295.63|292.73|295.85|292.95|294.59|291.69|687
1651258500000|2022-04-29 18:55:00|295.64|292.74|296.94|294.04|297.09|294.19|295.62|292.72|553
1651258800000|2022-04-29 19:00:00|296.93|294.03|296.78|293.88|297.01|294.11|296.27|293.37|594
1651259100000|2022-04-29 19:05:00|296.77|293.87|295.76|292.86|296.84|293.94|295.67|292.77|553
1651259400000|2022-04-29 19:10:00|295.77|292.87|294.81|291.91|295.81|292.91|294.39|291.49|582
1651259700000|2022-04-29 19:15:00|294.8|291.9|296.22|293.32|296.29|293.39|294.79|291.89|591
1651260000000|2022-04-29 19:20:00|296.21|293.31|295.6|292.7|296.46|293.56|295.44|292.54|538
1651260300000|2022-04-29 19:25:00|295.5|292.6|294.4|291.5|296.31|293.41|294.32|291.42|656
1651260600000|2022-04-29 19:30:00|294.39|291.49|294.55|291.65|294.66|291.76|293.6|290.7|710
1651260900000|2022-04-29 19:35:00|294.56|291.66|295.3|292.4|295.5|292.6|294.38|291.48|626
1651261200000|2022-04-29 19:40:00|295.35|292.45|295.54|292.64|295.76|292.86|295.31|292.41|590
1651261500000|2022-04-29 19:45:00|295.52|292.62|293.94|291.04|295.8|292.9|293.53|290.63|732
1651261800000|2022-04-29 19:50:00|293.98|291.08|292.89|289.99|294.25|291.35|292.51|289.61|692
1651262100000|2022-04-29 19:55:00|292.85|289.95|293.37|290.47|293.56|290.66|292.54|289.64|742
1651262400000|2022-04-29 20:00:00|293.35|290.45|293.72|290.82|293.75|290.85|293.03|290.13|622
1651262700000|2022-04-29 20:05:00|293.77|290.87|293.9|291|294.16|291.26|293.48|290.58|524
1651263000000|2022-04-29 20:10:00|293.89|290.99|293.97|291.07|294.11|291.21|293.56|290.66|415
1651263300000|2022-04-29 20:15:00|293.98|291.08|294.71|291.81|294.71|291.81|293.64|290.74|290
1651263600000|2022-04-29 20:20:00|294.69|291.79|295.45|292.55|295.56|292.66|294.69|291.79|389
1651263900000|2022-04-29 20:25:00|295.46|292.56|294.58|291.68|295.49|292.59|294.56|291.66|438
1651264200000|2022-04-29 20:30:00|294.57|291.67|294.23|291.33|294.81|291.91|293.97|291.07|404
1651264500000|2022-04-29 20:35:00|294.27|291.37|294.35|291.45|294.49|291.59|294.1|291.2|285
1651264800000|2022-04-29 20:40:00|294.36|291.46|294.29|291.39|294.62|291.72|294.21|291.31|215
1651265100000|2022-04-29 20:45:00|294.31|291.41|294.85|291.95|294.92|292.02|294.31|291.41|247
1651265400000|2022-04-29 20:50:00|294.86|291.96|295.1|292.2|295.17|292.27|294.77|291.87|214
1651265700000|2022-04-29 20:55:00|295.09|292.19|294.76|291.86|295.09|292.19|294.74|291.84|209
1651302000000|2022-04-30 07:00:00|298.02|295.12|297.52|294.62|298.22|295.32|297.48|294.58|266
1651302300000|2022-04-30 07:05:00|297.51|294.61|297.48|294.58|297.57|294.67|297.17|294.27|192
1651302600000|2022-04-30 07:10:00|297.45|294.55|297.3|294.4|297.5|294.6|297.04|294.14|271
1651302900000|2022-04-30 07:15:00|297.31|294.41|297.12|294.22|297.47|294.57|296.92|294.02|166
1651303200000|2022-04-30 07:20:00|297.11|294.21|297.25|294.35|297.25|294.35|297|294.1|147
1651303500000|2022-04-30 07:25:00|297.24|294.34|297.2|294.3|297.41|294.51|297.07|294.17|200
1651303800000|2022-04-30 07:30:00|297.18|294.28|296.87|293.97|297.2|294.3|296.86|293.96|172
1651304100000|2022-04-30 07:35:00|296.86|293.96|297.39|294.49|297.39|294.49|296.86|293.96|171
1651304400000|2022-04-30 07:40:00|297.43|294.53|297.05|294.15|297.63|294.73|296.58|293.68|280
1651304700000|2022-04-30 07:45:00|297.09|294.19|296.57|293.67|297.23|294.33|296.38|293.48|266
1651305000000|2022-04-30 07:50:00|296.54|293.64|296.96|294.06|296.96|294.06|296.43|293.53|251
1651305300000|2022-04-30 07:55:00|296.97|294.07|297.39|294.49|297.42|294.52|296.4|293.5|357
1651305600000|2022-04-30 08:00:00|297.4|294.5|297.46|294.56|297.5|294.6|297.06|294.16|299
1651305900000|2022-04-30 08:05:00|297.49|294.59|297.5|294.6|297.98|295.08|297.49|294.59|267
1651306200000|2022-04-30 08:10:00|297.49|294.59|298.02|295.12|298.02|295.12|297.49|294.59|257
1651306500000|2022-04-30 08:15:00|298.01|295.11|297.54|294.64|298.03|295.13|297.54|294.64|202
1651306800000|2022-04-30 08:20:00|297.53|294.63|296.92|294.02|297.53|294.63|296.79|293.89|408
1651307100000|2022-04-30 08:25:00|296.91|294.01|296.71|293.81|297.26|294.36|296.68|293.78|410
1651307400000|2022-04-30 08:30:00|296.72|293.82|296.21|293.31|296.92|294.02|295.89|292.99|441
1651307700000|2022-04-30 08:35:00|296.22|293.32|297.37|294.47|297.37|294.47|296.22|293.32|362
1651308000000|2022-04-30 08:40:00|297.38|294.48|297.05|294.15|297.67|294.77|296.84|293.94|284
1651308300000|2022-04-30 08:45:00|297.06|294.16|296.74|293.84|297.18|294.28|296.66|293.76|233
1651308600000|2022-04-30 08:50:00|296.73|293.83|297.19|294.29|297.23|294.33|296.39|293.49|353
1651308900000|2022-04-30 08:55:00|297.18|294.28|296.95|294.05|297.54|294.64|296.94|294.04|405
1651309200000|2022-04-30 09:00:00|296.94|294.04|296.54|293.64|297.05|294.15|296.38|293.48|393
1651309500000|2022-04-30 09:05:00|296.53|293.63|296.95|294.05|297.02|294.12|296.46|293.56|271
1651309800000|2022-04-30 09:10:00|296.96|294.06|297.07|294.17|297.12|294.22|296.95|294.05|155
1651310100000|2022-04-30 09:15:00|297.08|294.18|296.77|293.87|297.12|294.22|296.61|293.71|277
1651310400000|2022-04-30 09:20:00|296.76|293.86|296.08|293.18|296.77|293.87|295.89|292.99|268
1651310700000|2022-04-30 09:25:00|296.09|293.19|296.13|293.23|296.45|293.55|296.06|293.16|314
1651311000000|2022-04-30 09:30:00|296.12|293.22|296.27|293.37|296.31|293.41|295.99|293.09|309
1651311300000|2022-04-30 09:35:00|296.28|293.38|296.08|293.18|296.31|293.41|296.06|293.16|208
1651311600000|2022-04-30 09:40:00|296.09|293.19|295.82|292.92|296.16|293.26|295.74|292.84|302
1651311900000|2022-04-30 09:45:00|295.81|292.91|296.1|293.2|296.11|293.21|295.7|292.8|228
1651312200000|2022-04-30 09:50:00|296.14|293.24|296.29|293.39|296.29|293.39|296.08|293.18|257
1651312500000|2022-04-30 09:55:00|296.3|293.4|296.13|293.23|296.3|293.4|296.05|293.15|281
1651312800000|2022-04-30 10:00:00|296.12|293.22|295.91|293.01|296.17|293.27|295.88|292.98|254
1651313100000|2022-04-30 10:05:00|295.88|292.98|296|293.1|296.1|293.2|295.88|292.98|282
1651313400000|2022-04-30 10:10:00|295.98|293.08|295.93|293.03|295.98|293.08|295.8|292.9|166
1651313700000|2022-04-30 10:15:00|295.92|293.02|295.79|292.89|295.93|293.03|295.79|292.89|245
1651314000000|2022-04-30 10:20:00|295.8|292.9|295.89|292.99|295.97|293.07|295.74|292.84|215
1651314300000|2022-04-30 10:25:00|295.9|293|296.3|293.4|296.32|293.42|295.8|292.9|229
1651314600000|2022-04-30 10:30:00|296.29|293.39|296.06|293.16|296.42|293.52|296|293.1|305
1651314900000|2022-04-30 10:35:00|296.07|293.17|295.38|292.48|296.14|293.24|295.38|292.48|232
1651315200000|2022-04-30 10:40:00|295.36|292.46|295.41|292.51|295.67|292.77|295.3|292.4|232
1651315500000|2022-04-30 10:45:00|295.43|292.53|295.48|292.58|295.52|292.62|295.42|292.52|91
1651315800000|2022-04-30 10:50:00|295.46|292.56|295.3|292.4|295.52|292.62|295.24|292.34|150
1651316100000|2022-04-30 10:55:00|295.29|292.39|294.89|291.99|295.3|292.4|294.87|291.97|173
1651316400000|2022-04-30 11:00:00|294.88|291.98|295.05|292.15|295.21|292.31|294.72|291.82|267
1651316700000|2022-04-30 11:05:00|295.03|292.13|295.38|292.48|295.41|292.51|295.03|292.13|215
1651317000000|2022-04-30 11:10:00|295.37|292.47|295.31|292.41|295.43|292.53|295.31|292.41|122
1651317300000|2022-04-30 11:15:00|295.32|292.42|295.13|292.23|295.32|292.42|295.1|292.2|166
1651317600000|2022-04-30 11:20:00|295.12|292.22|295.16|292.26|295.2|292.3|294.88|291.98|213
1651317900000|2022-04-30 11:25:00|295.15|292.25|295.15|292.25|295.19|292.29|294.92|292.02|222
1651318200000|2022-04-30 11:30:00|295.16|292.26|295.22|292.32|295.23|292.33|295.12|292.22|180
1651318500000|2022-04-30 11:35:00|295.23|292.33|294.61|291.71|295.25|292.35|294.43|291.53|230
1651318800000|2022-04-30 11:40:00|294.6|291.7|294.85|291.95|294.9|292|294.57|291.67|215
1651319100000|2022-04-30 11:45:00|294.86|291.96|294.95|292.05|295.05|292.15|294.84|291.94|243
1651319400000|2022-04-30 11:50:00|294.96|292.06|294.99|292.09|295.01|292.11|294.88|291.98|160
1651319700000|2022-04-30 11:55:00|294.98|292.08|294.71|291.81|295.07|292.17|294.7|291.8|226
1651320000000|2022-04-30 12:00:00|294.7|291.8|295.04|292.14|295.05|292.15|294.67|291.77|251
1651320300000|2022-04-30 12:05:00|295.05|292.15|294.72|291.82|295.21|292.31|294.72|291.82|187
1651320600000|2022-04-30 12:10:00|294.71|291.81|294.47|291.57|294.75|291.85|294.39|291.49|174
1651320900000|2022-04-30 12:15:00|294.48|291.58|294.43|291.53|294.59|291.69|294.38|291.48|230
1651321200000|2022-04-30 12:20:00|294.44|291.54|294.92|292.02|294.93|292.03|294.43|291.53|217
1651321500000|2022-04-30 12:25:00|294.91|292.01|295|292.1|295.09|292.19|294.78|291.88|227
1651321800000|2022-04-30 12:30:00|295.01|292.11|294.88|291.98|295.15|292.25|294.88|291.98|178
1651322100000|2022-04-30 12:35:00|294.87|291.97|294.68|291.78|294.91|292.01|294.55|291.65|245
1651322400000|2022-04-30 12:40:00|294.67|291.77|294.44|291.54|294.71|291.81|294.36|291.46|275
1651322700000|2022-04-30 12:45:00|294.45|291.55|294.54|291.64|294.71|291.81|294.4|291.5|241
1651323000000|2022-04-30 12:50:00|294.53|291.63|294.51|291.61|294.59|291.69|294.41|291.51|237
1651323300000|2022-04-30 12:55:00|294.52|291.62|294.49|291.59|294.6|291.7|294.42|291.52|199
1651323600000|2022-04-30 13:00:00|294.5|291.6|294.51|291.61|294.7|291.8|294.34|291.44|292
1651323900000|2022-04-30 13:05:00|294.54|291.64|294.93|292.03|295.06|292.16|294.5|291.6|362
1651324200000|2022-04-30 13:10:00|294.92|292.02|295.13|292.23|295.16|292.26|294.87|291.97|303
1651324500000|2022-04-30 13:15:00|295.14|292.24|295.7|292.8|295.7|292.8|295.12|292.22|304
1651324800000|2022-04-30 13:20:00|295.69|292.79|295.59|292.69|295.7|292.8|295.56|292.66|216
1651325100000|2022-04-30 13:25:00|295.6|292.7|295.15|292.25|295.6|292.7|295|292.1|272
1651325400000|2022-04-30 13:30:00|295.14|292.24|294.45|291.55|295.42|292.52|294.44|291.54|396
1651325700000|2022-04-30 13:35:00|294.46|291.56|294.53|291.63|294.82|291.92|294.37|291.47|330
1651326000000|2022-04-30 13:40:00|294.52|291.62|294.39|291.49|294.64|291.74|294.26|291.36|369
1651326300000|2022-04-30 13:45:00|294.42|291.52|294.41|291.51|294.79|291.89|294.34|291.44|343
1651326600000|2022-04-30 13:50:00|294.42|291.52|294.63|291.73|294.88|291.98|294.41|291.51|319
1651326900000|2022-04-30 13:55:00|294.64|291.74|294.42|291.52|294.77|291.87|294.42|291.52|309
1651327200000|2022-04-30 14:00:00|294.43|291.53|294.39|291.49|294.77|291.87|293.68|290.78|478
1651327500000|2022-04-30 14:05:00|294.4|291.5|294.11|291.21|294.99|292.09|293.89|290.99|552
1651327800000|2022-04-30 14:10:00|294.12|291.22|293.88|290.98|294.21|291.31|293.79|290.89|309
1651328100000|2022-04-30 14:15:00|293.87|290.97|293.37|290.47|293.88|290.98|293.36|290.46|444
1651328400000|2022-04-30 14:20:00|293.35|290.45|293.17|290.27|293.52|290.62|292.93|290.03|462
1651328700000|2022-04-30 14:25:00|293.18|290.28|293.2|290.3|293.46|290.56|292.97|290.07|357
1651329000000|2022-04-30 14:30:00|293.21|290.31|292.96|290.06|293.4|290.5|292.82|289.92|334
1651329300000|2022-04-30 14:35:00|292.97|290.07|291.97|289.07|293.03|290.13|291.49|288.59|516
1651329600000|2022-04-30 14:40:00|291.96|289.06|292.21|289.31|292.26|289.36|291.74|288.84|422
1651329900000|2022-04-30 14:45:00|292.22|289.32|291.41|288.51|292.28|289.38|291.41|288.51|494
1651330200000|2022-04-30 14:50:00|291.4|288.5|291.31|288.41|291.52|288.62|290.84|287.94|540
1651330500000|2022-04-30 14:55:00|291.32|288.42|290.42|287.52|291.78|288.88|290.19|287.29|623
1651330800000|2022-04-30 15:00:00|290.43|287.53|289.41|286.51|290.46|287.56|288.92|286.02|630
1651331100000|2022-04-30 15:05:00|289.4|286.5|290.44|287.54|290.47|287.57|289.4|286.5|549
1651331400000|2022-04-30 15:10:00|290.45|287.55|290.59|287.69|291.08|288.18|290.41|287.51|551
1651331700000|2022-04-30 15:15:00|290.6|287.7|290.05|287.15|290.79|287.89|290|287.1|544
1651332000000|2022-04-30 15:20:00|290.04|287.14|289.6|286.7|290.07|287.17|289.3|286.4|430
1651332300000|2022-04-30 15:25:00|289.61|286.71|291.24|288.34|291.25|288.35|289.52|286.62|468
1651332600000|2022-04-30 15:30:00|291.22|288.32|291.1|288.2|291.38|288.48|290.63|287.73|468
1651332900000|2022-04-30 15:35:00|291.08|288.18|290.47|287.57|291.31|288.41|290.4|287.5|446
1651333200000|2022-04-30 15:40:00|290.48|287.58|290.89|287.99|290.89|287.99|290.38|287.48|281
1651333500000|2022-04-30 15:45:00|290.9|288|290.97|288.07|290.98|288.08|290.55|287.65|259
1651333800000|2022-04-30 15:50:00|290.98|288.08|291.52|288.62|291.53|288.63|290.78|287.88|288
1651334100000|2022-04-30 15:55:00|291.53|288.63|290.84|287.94|291.57|288.67|290.51|287.61|448
1651334400000|2022-04-30 16:00:00|290.83|287.93|290.47|287.57|291.17|288.27|290.27|287.37|441
1651334700000|2022-04-30 16:05:00|290.49|287.59|291.42|288.52|291.43|288.53|290.48|287.58|476
1651335000000|2022-04-30 16:10:00|291.41|288.51|291.14|288.24|291.48|288.58|291.04|288.14|327
1651335300000|2022-04-30 16:15:00|291.13|288.23|290.77|287.87|291.42|288.52|290.59|287.69|386
1651335600000|2022-04-30 16:20:00|290.78|287.88|291.36|288.46|291.42|288.52|290.74|287.84|356
1651335900000|2022-04-30 16:25:00|291.37|288.47|291.4|288.5|291.79|288.89|291.33|288.43|387
1651336200000|2022-04-30 16:30:00|291.41|288.51|291.67|288.77|292.02|289.12|291.41|288.51|347
1651336500000|2022-04-30 16:35:00|291.66|288.76|290.75|287.85|291.68|288.78|290.48|287.58|423
1651336800000|2022-04-30 16:40:00|290.74|287.84|290.55|287.65|290.99|288.09|290.5|287.6|288
1651337100000|2022-04-30 16:45:00|290.56|287.66|290.7|287.8|290.71|287.81|290.42|287.52|279
1651337400000|2022-04-30 16:50:00|290.71|287.81|290.7|287.8|290.79|287.89|290.58|287.68|276
1651337700000|2022-04-30 16:55:00|290.71|287.81|289.52|286.62|290.75|287.85|289.29|286.39|500
1651338000000|2022-04-30 17:00:00|289.49|286.59|288.77|285.87|289.5|286.6|288.57|285.67|608
1651338300000|2022-04-30 17:05:00|288.76|285.86|289.26|286.36|289.46|286.56|288.76|285.86|420
1651338600000|2022-04-30 17:10:00|289.25|286.35|288.76|285.86|289.25|286.35|288.71|285.81|369
1651338900000|2022-04-30 17:15:00|288.75|285.85|288.61|285.71|288.84|285.94|288.17|285.27|471
1651339200000|2022-04-30 17:20:00|288.6|285.7|288.7|285.8|288.91|286.01|288.32|285.42|380
1651339500000|2022-04-30 17:25:00|288.69|285.79|288.65|285.75|289.08|286.18|288.5|285.6|365
1651339800000|2022-04-30 17:30:00|288.67|285.77|288.85|285.95|289.1|286.2|288.37|285.47|429
1651340100000|2022-04-30 17:35:00|288.86|285.96|289.25|286.35|289.76|286.86|288.86|285.96|465
1651340400000|2022-04-30 17:40:00|289.23|286.33|288.67|285.77|289.23|286.33|288.55|285.65|385
1651340700000|2022-04-30 17:45:00|288.68|285.78|288.6|285.7|288.81|285.91|288.46|285.56|307
1651341000000|2022-04-30 17:50:00|288.61|285.71|287.5|284.6|288.61|285.71|287.09|284.19|607
1651341300000|2022-04-30 17:55:00|287.52|284.62|287.47|284.57|287.67|284.77|287.31|284.41|404
1651341600000|2022-04-30 18:00:00|287.46|284.56|287.65|284.75|287.84|284.94|287.35|284.45|364
1651341900000|2022-04-30 18:05:00|287.66|284.76|287.7|284.8|287.87|284.97|287.59|284.69|306
1651342200000|2022-04-30 18:10:00|287.71|284.81|287.43|284.53|287.72|284.82|287.25|284.35|338
1651342500000|2022-04-30 18:15:00|287.42|284.52|287.56|284.66|287.97|285.07|287.27|284.37|382
1651342800000|2022-04-30 18:20:00|287.53|284.63|287.27|284.37|287.63|284.73|287.14|284.24|314
1651343100000|2022-04-30 18:25:00|287.28|284.38|287.73|284.83|287.74|284.84|287.16|284.26|401
1651343400000|2022-04-30 18:30:00|287.74|284.84|287.04|284.14|287.75|284.85|286.99|284.09|320
1651343700000|2022-04-30 18:35:00|287.03|284.13|287.42|284.52|287.56|284.66|286.84|283.94|422
1651344000000|2022-04-30 18:40:00|287.41|284.51|287.11|284.21|287.6|284.7|287.1|284.2|287
1651344300000|2022-04-30 18:45:00|287.13|284.23|286.99|284.09|287.48|284.58|286.97|284.07|381
1651344600000|2022-04-30 18:50:00|286.98|284.08|287.53|284.63|287.66|284.76|286.89|283.99|403
1651344900000|2022-04-30 18:55:00|287.54|284.64|288.03|285.13|288.33|285.43|287.54|284.64|369
1651345200000|2022-04-30 19:00:00|288.04|285.14|288.32|285.42|288.32|285.42|287.92|285.02|392
1651345500000|2022-04-30 19:05:00|288.31|285.41|288.48|285.58|288.57|285.67|288.2|285.3|315
1651345800000|2022-04-30 19:10:00|288.49|285.59|288.3|285.4|288.54|285.64|288.23|285.33|280
1651346100000|2022-04-30 19:15:00|288.29|285.39|288.3|285.4|288.53|285.63|287.88|284.98|347
1651346400000|2022-04-30 19:20:00|288.29|285.39|287.65|284.75|288.36|285.46|287.65|284.75|320
1651346700000|2022-04-30 19:25:00|287.66|284.76|288.12|285.22|288.33|285.43|287.58|284.68|390
1651347000000|2022-04-30 19:30:00|288.13|285.23|288.23|285.33|288.31|285.41|288.06|285.16|296
1651347300000|2022-04-30 19:35:00|288.26|285.36|288.37|285.47|288.5|285.6|288.2|285.3|228
1651347600000|2022-04-30 19:40:00|288.38|285.48|288.62|285.72|288.65|285.75|288.37|285.47|152
1651347900000|2022-04-30 19:45:00|288.61|285.71|289.2|286.3|289.26|286.36|288.12|285.22|327
1651348200000|2022-04-30 19:50:00|289.21|286.31|290.35|287.45|290.36|287.46|289.04|286.14|535
1651348500000|2022-04-30 19:55:00|290.34|287.44|288.93|286.03|290.39|287.49|288.93|286.03|413
1651348800000|2022-04-30 20:00:00|288.92|286.02|288.81|285.91|289.18|286.28|288.4|285.5|447
1651349100000|2022-04-30 20:05:00|288.8|285.9|289.11|286.21|289.36|286.46|288.79|285.89|304
1651349400000|2022-04-30 20:10:00|289.12|286.22|288.54|285.64|289.12|286.22|288.48|285.58|368
1651349700000|2022-04-30 20:15:00|288.55|285.65|288.74|285.84|288.78|285.88|288.54|285.64|209
1651350000000|2022-04-30 20:20:00|288.75|285.85|287.9|285|288.98|286.08|287.63|284.73|414
1651350300000|2022-04-30 20:25:00|287.91|285.01|287.81|284.91|287.99|285.09|287.75|284.85|194
1651350600000|2022-04-30 20:30:00|287.8|284.9|287.96|285.06|288.04|285.14|287.62|284.72|358
1651350900000|2022-04-30 20:35:00|287.95|285.05|287.97|285.07|288.25|285.35|287.73|284.83|323
1651351200000|2022-04-30 20:40:00|287.95|285.05|287.68|284.78|287.95|285.05|287.67|284.77|286
1651351500000|2022-04-30 20:45:00|287.67|284.77|287.33|284.43|287.75|284.85|287.33|284.43|277
1651351800000|2022-04-30 20:50:00|287.29|284.39|287.15|284.25|287.38|284.48|286.94|284.04|291
1651352100000|2022-04-30 20:55:00|287.14|284.24|287.08|284.18|287.25|284.35|286.81|283.91|306
1651352400000|2022-04-30 21:00:00|287.09|284.19|287|284.1|287.27|284.37|286.89|283.99|291
1651352700000|2022-04-30 21:05:00|286.99|284.09|286.96|284.06|287.09|284.19|286.81|283.91|287
1651353000000|2022-04-30 21:10:00|286.97|284.07|287|284.1|287.06|284.16|286.84|283.94|226
1651353300000|2022-04-30 21:15:00|286.99|284.09|286.98|284.08|287.04|284.14|286.93|284.03|164
1651353600000|2022-04-30 21:20:00|287|284.1|287.03|284.13|287.16|284.26|286.98|284.08|150
1651353900000|2022-04-30 21:25:00|287.02|284.12|287.22|284.32|287.22|284.32|286.98|284.08|118
1651354200000|2022-04-30 21:30:00|287.21|284.31|287.15|284.25|287.31|284.41|287.15|284.25|108
1651354500000|2022-04-30 21:35:00|287.16|284.26|286.64|283.74|287.19|284.29|286.64|283.74|125
1651354800000|2022-04-30 21:40:00|286.65|283.75|286.96|284.06|286.99|284.09|286.61|283.71|180
1651355100000|2022-04-30 21:45:00|286.97|284.07|287.03|284.13|287.03|284.13|286.83|283.93|138
1651355400000|2022-04-30 21:50:00|287.04|284.14|287.25|284.35|287.26|284.36|287.03|284.13|193
1651355700000|2022-04-30 21:55:00|287.26|284.36|286.85|283.95|287.29|284.39|286.84|283.94|155
1651356000000|2022-04-30 22:00:00|286.84|283.94|285.33|282.43|286.84|283.94|285.32|282.42|465
1651356300000|2022-04-30 22:05:00|285.34|282.44|285.32|282.42|285.49|282.59|285.05|282.15|382
1651356600000|2022-04-30 22:10:00|285.33|282.43|285.49|282.59|285.54|282.64|285.23|282.33|413
1651356900000|2022-04-30 22:15:00|285.47|282.57|286.15|283.25|286.31|283.41|285.45|282.55|351
1651357200000|2022-04-30 22:20:00|286.16|283.26|285.69|282.79|286.17|283.27|285.19|282.29|378
1651357500000|2022-04-30 22:25:00|285.7|282.8|286.46|283.56|286.46|283.56|285.65|282.75|373
1651357800000|2022-04-30 22:30:00|286.42|283.52|286|283.1|286.5|283.6|286|283.1|385
1651358100000|2022-04-30 22:35:00|286.01|283.11|285.68|282.78|286.02|283.12|284.91|282.01|469
1651358400000|2022-04-30 22:40:00|285.7|282.8|285.71|282.81|285.75|282.85|285.01|282.11|437
1651358700000|2022-04-30 22:45:00|285.69|282.79|284.92|282.02|285.7|282.8|284.86|281.96|375
1651359000000|2022-04-30 22:50:00|284.93|282.03|284.77|281.87|285.15|282.25|284.77|281.87|384
1651359300000|2022-04-30 22:55:00|284.76|281.86|283.93|281.03|284.76|281.86|283.72|280.82|538
1651359600000|2022-04-30 23:00:00|283.92|281.02|280.9|278|284.73|281.83|280.9|278|702
1651359900000|2022-04-30 23:05:00|280.89|277.99|271.49|268.59|280.91|278.01|271.39|268.49|989
1651360200000|2022-04-30 23:10:00|271.47|268.57|276.18|273.28|276.34|273.44|269.29|266.39|1006
1651360500000|2022-04-30 23:15:00|276.09|273.19|276.64|273.74|278.36|275.46|274.9|272|910
1651360800000|2022-04-30 23:20:00|276.65|273.75|275.9|273|276.68|273.78|275.15|272.25|753
1651361100000|2022-04-30 23:25:00|275.88|272.98|275.95|273.05|276.53|273.63|274.76|271.86|737
1651361400000|2022-04-30 23:30:00|275.96|273.06|276.54|273.64|278.22|275.32|275.79|272.89|793
1651361700000|2022-04-30 23:35:00|276.55|273.65|279.14|276.24|279.21|276.31|276.33|273.43|676
1651362000000|2022-04-30 23:40:00|279.13|276.23|280.42|277.52|281.49|278.59|278.96|276.06|703
1651362300000|2022-04-30 23:45:00|280.44|277.54|278.91|276.01|280.45|277.55|278.77|275.87|626
1651362600000|2022-04-30 23:50:00|278.92|276.02|280.41|277.51|282.35|279.45|278.42|275.52|847
1651362900000|2022-04-30 23:55:00|280.42|277.52|279.34|276.44|280.42|277.52|279.31|276.41|613
1651363200000|2022-05-01 00:00:00|279.33|276.43|279.79|276.89|280.18|277.28|279.02|276.12|618
1651363500000|2022-05-01 00:05:00|279.8|276.9|279.72|276.82|279.99|277.09|279.34|276.44|518
1651363800000|2022-05-01 00:10:00|279.71|276.81|279.65|276.75|280.2|277.3|279.17|276.27|490
1651364100000|2022-05-01 00:15:00|279.66|276.76|279.35|276.45|280.01|277.11|279.32|276.42|464
1651364400000|2022-05-01 00:20:00|279.36|276.46|278.88|275.98|279.6|276.7|278.76|275.86|553
1651364700000|2022-05-01 00:25:00|278.87|275.97|278.1|275.2|278.87|275.97|277.82|274.92|487
1651365000000|2022-05-01 00:30:00|278.09|275.19|277.75|274.85|278.41|275.51|276.29|273.39|703
1651365300000|2022-05-01 00:35:00|277.74|274.84|278.94|276.04|279.08|276.18|277.46|274.56|609
1651365600000|2022-05-01 00:40:00|278.93|276.03|278.62|275.72|279.06|276.16|278.33|275.43|550
1651365900000|2022-05-01 00:45:00|278.63|275.73|278.12|275.22|278.63|275.73|277.77|274.87|480
1651366200000|2022-05-01 00:50:00|278.11|275.21|277.74|274.84|278.17|275.27|277.57|274.67|501
1651366500000|2022-05-01 00:55:00|277.71|274.81|277.97|275.07|278.1|275.2|277.52|274.62|431
1651366800000|2022-05-01 01:00:00|277.96|275.06|278.02|275.12|278.38|275.48|277.61|274.71|509
1651367100000|2022-05-01 01:05:00|278|275.1|278.14|275.24|278.37|275.47|277.73|274.83|510
1651367400000|2022-05-01 01:10:00|278.15|275.25|277.1|274.2|278.35|275.45|277.03|274.13|464
1651367700000|2022-05-01 01:15:00|277.11|274.21|276.99|274.09|277.39|274.49|276.5|273.6|467
1651368000000|2022-05-01 01:20:00|276.98|274.08|276.63|273.73|277.29|274.39|276.63|273.73|395
1651368300000|2022-05-01 01:25:00|276.64|273.74|276.1|273.2|276.71|273.81|275.9|273|518
1651368600000|2022-05-01 01:30:00|276.11|273.21|275.94|273.04|276.43|273.53|275.87|272.97|447
1651368900000|2022-05-01 01:35:00|275.93|273.03|276.43|273.53|276.67|273.77|274.32|271.42|590
1651369200000|2022-05-01 01:40:00|276.42|273.52|278.65|275.75|278.93|276.03|276.2|273.3|630
1651369500000|2022-05-01 01:45:00|278.66|275.76|279.07|276.17|279.08|276.18|278.03|275.13|511
1651369800000|2022-05-01 01:50:00|279.1|276.2|279.62|276.72|279.72|276.82|279.1|276.2|582
1651370100000|2022-05-01 01:55:00|279.61|276.71|279.49|276.59|279.62|276.72|278.95|276.05|429
1651370400000|2022-05-01 02:00:00|279.5|276.6|279.26|276.36|279.5|276.6|278.89|275.99|381
1651370700000|2022-05-01 02:05:00|279.27|276.37|279.48|276.58|279.48|276.58|278.93|276.03|326
1651371000000|2022-05-01 02:10:00|279.47|276.57|279.53|276.63|279.76|276.86|279.12|276.22|322
1651371300000|2022-05-01 02:15:00|279.51|276.61|280.1|277.2|280.12|277.22|278.91|276.01|392
1651371600000|2022-05-01 02:20:00|280.14|277.24|279.55|276.65|280.15|277.25|279.5|276.6|361
1651371900000|2022-05-01 02:25:00|279.54|276.64|279.15|276.25|279.64|276.74|279.01|276.11|351
1651372200000|2022-05-01 02:30:00|279.14|276.24|278.86|275.96|279.2|276.3|278.77|275.87|323
1651372500000|2022-05-01 02:35:00|278.85|275.95|278.48|275.58|278.92|276.02|278.21|275.31|399
1651372800000|2022-05-01 02:40:00|278.49|275.59|278.26|275.36|278.51|275.61|278.15|275.25|438
1651373100000|2022-05-01 02:45:00|278.27|275.37|278.37|275.47|278.44|275.54|278.1|275.2|267
1651373400000|2022-05-01 02:50:00|278.38|275.48|278.05|275.15|278.41|275.51|277.68|274.78|290
1651373700000|2022-05-01 02:55:00|278.06|275.16|278.07|275.17|278.13|275.23|277.82|274.92|252
1651374000000|2022-05-01 03:00:00|278.06|275.16|278.83|275.93|278.87|275.97|278.06|275.16|378
1651374300000|2022-05-01 03:05:00|278.82|275.92|279.57|276.67|280.13|277.23|278.74|275.84|319
1651374600000|2022-05-01 03:10:00|279.56|276.66|279.59|276.69|279.7|276.8|279.34|276.44|273
1651374900000|2022-05-01 03:15:00|279.58|276.68|279.37|276.47|279.58|276.68|279.26|276.36|279
1651375200000|2022-05-01 03:20:00|279.36|276.46|280.33|277.43|280.33|277.43|279.33|276.43|397
1651375500000|2022-05-01 03:25:00|280.34|277.44|280.41|277.51|280.45|277.55|280.15|277.25|315
1651375800000|2022-05-01 03:30:00|280.42|277.52|280.35|277.45|280.43|277.53|279.84|276.94|371
1651376100000|2022-05-01 03:35:00|280.34|277.44|280.1|277.2|280.35|277.45|279.9|277|315
1651376400000|2022-05-01 03:40:00|280.11|277.21|280.38|277.48|280.43|277.53|279.83|276.93|351
1651376700000|2022-05-01 03:45:00|280.39|277.49|280.6|277.7|280.67|277.77|280.32|277.42|259
1651377000000|2022-05-01 03:50:00|280.62|277.72|281|278.1|281.03|278.13|280.39|277.49|272
1651377300000|2022-05-01 03:55:00|281.01|278.11|280.42|277.52|281.03|278.13|280.4|277.5|286
1651377600000|2022-05-01 04:00:00|280.46|277.56|280.15|277.25|280.63|277.73|280.11|277.21|300
1651377900000|2022-05-01 04:05:00|280.14|277.24|280.4|277.5|280.44|277.54|280.03|277.13|280
1651378200000|2022-05-01 04:10:00|280.39|277.49|279.7|276.8|280.4|277.5|279.36|276.46|319
1651378500000|2022-05-01 04:15:00|279.71|276.81|279.57|276.67|280.06|277.16|279.48|276.58|312
1651378800000|2022-05-01 04:20:00|279.56|276.66|279.67|276.77|279.92|277.02|279.45|276.55|299
1651379100000|2022-05-01 04:25:00|279.68|276.78|279.57|276.67|279.71|276.81|279.39|276.49|281
1651379400000|2022-05-01 04:30:00|279.56|276.66|279.72|276.82|279.75|276.85|279.44|276.54|298
1651379700000|2022-05-01 04:35:00|279.73|276.83|279.59|276.69|279.75|276.85|279.36|276.46|318
1651380000000|2022-05-01 04:40:00|279.58|276.68|279.52|276.62|279.64|276.74|279.42|276.52|277
1651380300000|2022-05-01 04:45:00|279.53|276.63|279.33|276.43|279.59|276.69|279.26|276.36|211
1651380600000|2022-05-01 04:50:00|279.34|276.44|279.05|276.15|279.34|276.44|278.96|276.06|300
1651380900000|2022-05-01 04:55:00|279.04|276.14|279.42|276.52|279.5|276.6|279.02|276.12|276
1651381200000|2022-05-01 05:00:00|279.43|276.53|279.72|276.82|279.94|277.04|279.42|276.52|301
1651381500000|2022-05-01 05:05:00|279.71|276.81|280.13|277.23|280.14|277.24|279.36|276.46|315
1651381800000|2022-05-01 05:10:00|280.1|277.2|281.99|279.09|281.99|279.09|280.09|277.19|523
1651382100000|2022-05-01 05:15:00|281.98|279.08|281.68|278.78|282.35|279.45|281.35|278.45|471
1651382400000|2022-05-01 05:20:00|281.67|278.77|282.37|279.47|282.73|279.83|281.67|278.77|446
1651382700000|2022-05-01 05:25:00|282.36|279.46|283.09|280.19|283.09|280.19|281.86|278.96|422
1651383000000|2022-05-01 05:30:00|283.12|280.22|283.06|280.16|283.77|280.87|282.74|279.84|436
1651383300000|2022-05-01 05:35:00|283.05|280.15|283.01|280.11|283.18|280.28|282.87|279.97|367
1651383600000|2022-05-01 05:40:00|283.02|280.12|282.68|279.78|283.08|280.18|282.34|279.44|325
1651383900000|2022-05-01 05:45:00|282.69|279.79|282.41|279.51|282.73|279.83|282.17|279.27|302
1651384200000|2022-05-01 05:50:00|282.42|279.52|282.49|279.59|282.52|279.62|282.32|279.42|152
1651384500000|2022-05-01 05:55:00|282.45|279.55|282.73|279.83|283|280.1|282.35|279.45|240
1651384800000|2022-05-01 06:00:00|282.74|279.84|282.67|279.77|282.89|279.99|282.53|279.63|307
1651385100000|2022-05-01 06:05:00|282.66|279.76|282.71|279.81|283.06|280.16|282.53|279.63|382
1651385400000|2022-05-01 06:10:00|282.72|279.82|282.21|279.31|282.75|279.85|282.19|279.29|311
1651385700000|2022-05-01 06:15:00|282.22|279.32|281.81|278.91|282.37|279.47|281.72|278.82|235
1651386000000|2022-05-01 06:20:00|281.82|278.92|281.8|278.9|281.96|279.06|281.67|278.77|246
1651386300000|2022-05-01 06:25:00|281.79|278.89|281.13|278.23|281.82|278.92|281.13|278.23|374
1651386600000|2022-05-01 06:30:00|281.14|278.24|280.18|277.28|281.16|278.26|280.09|277.19|383
1651386900000|2022-05-01 06:35:00|280.19|277.29|280.12|277.22|280.35|277.45|280.04|277.14|293
1651387200000|2022-05-01 06:40:00|280.11|277.21|279.8|276.9|280.2|277.3|279.8|276.9|346
1651387500000|2022-05-01 06:45:00|279.81|276.91|279.53|276.63|279.81|276.91|279.49|276.59|317
1651387800000|2022-05-01 06:50:00|279.52|276.62|278.89|275.99|279.55|276.65|278.81|275.91|305
1651388100000|2022-05-01 06:55:00|278.9|276|278.64|275.74|278.92|276.02|278.39|275.49|330
1651388400000|2022-05-01 07:00:00|278.63|275.73|278.49|275.59|278.82|275.92|278.34|275.44|295
1651388700000|2022-05-01 07:05:00|278.48|275.58|278.47|275.57|278.71|275.81|278.39|275.49|261
1651389000000|2022-05-01 07:10:00|278.48|275.58|278.61|275.71|278.86|275.96|278.48|275.58|271
1651389300000|2022-05-01 07:15:00|278.62|275.72|278.34|275.44|278.7|275.8|278.34|275.44|274
1651389600000|2022-05-01 07:20:00|278.29|275.39|277.93|275.03|278.3|275.4|277.61|274.71|279
1651389900000|2022-05-01 07:25:00|277.94|275.04|278.18|275.28|278.26|275.36|277.93|275.03|241
1651390200000|2022-05-01 07:30:00|278.17|275.27|278.86|275.96|278.86|275.96|278.16|275.26|184
1651390500000|2022-05-01 07:35:00|278.87|275.97|278.65|275.75|279.2|276.3|278.57|275.67|305
1651390800000|2022-05-01 07:40:00|278.66|275.76|278.2|275.3|278.73|275.83|278.2|275.3|206
1651391100000|2022-05-01 07:45:00|278.19|275.29|278.33|275.43|278.48|275.58|278.16|275.26|255
1651391400000|2022-05-01 07:50:00|278.32|275.42|277.81|274.91|278.38|275.48|277.75|274.85|245
1651391700000|2022-05-01 07:55:00|277.8|274.9|278.09|275.19|278.22|275.32|277.53|274.63|201
1651392000000|2022-05-01 08:00:00|278.11|275.21|278.56|275.66|278.9|276|277.92|275.02|324
1651392300000|2022-05-01 08:05:00|278.55|275.65|278.77|275.87|278.96|276.06|278.38|275.48|347
1651392600000|2022-05-01 08:10:00|278.81|275.91|279.71|276.81|279.82|276.92|278.77|275.87|300
1651392900000|2022-05-01 08:15:00|279.72|276.82|280.14|277.24|280.3|277.4|279.68|276.78|353
1651393200000|2022-05-01 08:20:00|280.13|277.23|279.93|277.03|280.48|277.58|279.69|276.79|332
1651393500000|2022-05-01 08:25:00|279.92|277.02|279.45|276.55|279.92|277.02|279.44|276.54|254
1651393800000|2022-05-01 08:30:00|279.44|276.54|280.42|277.52|280.47|277.57|279.44|276.54|318
1651394100000|2022-05-01 08:35:00|280.43|277.53|279.54|276.64|280.43|277.53|279.49|276.59|300
1651394400000|2022-05-01 08:40:00|279.53|276.63|280.38|277.48|280.41|277.51|279.48|276.58|231
1651394700000|2022-05-01 08:45:00|280.39|277.49|280.74|277.84|280.76|277.86|280.19|277.29|278
1651395000000|2022-05-01 08:50:00|280.75|277.85|281.33|278.43|281.45|278.55|280.65|277.75|285
1651395300000|2022-05-01 08:55:00|281.37|278.47|281.24|278.34|281.41|278.51|281.14|278.24|287
1651395600000|2022-05-01 09:00:00|281.25|278.35|281.62|278.72|281.63|278.73|281.25|278.35|257
1651395900000|2022-05-01 09:05:00|281.63|278.73|281.17|278.27|281.65|278.75|280.85|277.95|274
1651396200000|2022-05-01 09:10:00|281.18|278.28|280.29|277.39|281.2|278.3|280.01|277.11|369
1651396500000|2022-05-01 09:15:00|280.28|277.38|280.27|277.37|280.46|277.56|280.21|277.31|265
1651396800000|2022-05-01 09:20:00|280.28|277.38|280.34|277.44|280.55|277.65|280.24|277.34|261
1651397100000|2022-05-01 09:25:00|280.33|277.43|280.05|277.15|280.41|277.51|279.79|276.89|314
1651397400000|2022-05-01 09:30:00|280.04|277.14|279.4|276.5|280.07|277.17|279.07|276.17|335
1651397700000|2022-05-01 09:35:00|279.39|276.49|278.81|275.91|279.43|276.53|278.67|275.77|265
1651398000000|2022-05-01 09:40:00|278.8|275.9|278.51|275.61|278.85|275.95|278.45|275.55|248
1651398300000|2022-05-01 09:45:00|278.52|275.62|278.87|275.97|278.87|275.97|278.49|275.59|235
1651398600000|2022-05-01 09:50:00|278.86|275.96|279.04|276.14|279.47|276.57|278.82|275.92|211
1651398900000|2022-05-01 09:55:00|279.06|276.16|279.04|276.14|279.1|276.2|278.96|276.06|143
1651399200000|2022-05-01 10:00:00|279.05|276.15|279.01|276.11|279.38|276.48|279.01|276.11|162
1651399500000|2022-05-01 10:05:00|279|276.1|279.46|276.56|279.58|276.68|278.97|276.07|202
1651399800000|2022-05-01 10:10:00|279.47|276.57|279.56|276.66|279.64|276.74|279.47|276.57|101
1651400100000|2022-05-01 10:15:00|279.55|276.65|279.44|276.54|279.75|276.85|278.97|276.07|240
1651400400000|2022-05-01 10:20:00|279.43|276.53|280.2|277.3|280.2|277.3|279.43|276.53|279
1651400700000|2022-05-01 10:25:00|280.21|277.31|279.94|277.04|280.42|277.52|279.86|276.96|229
1651401000000|2022-05-01 10:30:00|279.93|277.03|279.97|277.07|280|277.1|279.91|277.01|142
1651401300000|2022-05-01 10:35:00|279.98|277.08|279.38|276.48|280.13|277.23|279.38|276.48|197
1651401600000|2022-05-01 10:40:00|279.37|276.47|279.19|276.29|279.44|276.54|279.13|276.23|177
1651401900000|2022-05-01 10:45:00|279.18|276.28|279.17|276.27|279.75|276.85|279.15|276.25|390
1651402200000|2022-05-01 10:50:00|279.15|276.25|279.87|276.97|279.88|276.98|278.83|275.93|231
1651402500000|2022-05-01 10:55:00|279.88|276.98|279.83|276.93|280.27|277.37|279.76|276.86|216
1651402800000|2022-05-01 11:00:00|279.84|276.94|279.74|276.84|279.93|277.03|279.74|276.84|156
1651403100000|2022-05-01 11:05:00|279.73|276.83|279.93|277.03|280.02|277.12|279.72|276.82|171
1651403400000|2022-05-01 11:10:00|279.94|277.04|279.03|276.13|279.94|277.04|278.89|275.99|206
1651403700000|2022-05-01 11:15:00|279.04|276.14|279.08|276.18|279.31|276.41|278.3|275.4|365
1651404000000|2022-05-01 11:20:00|279.07|276.17|279.68|276.78|280.11|277.21|279.04|276.14|256
1651404300000|2022-05-01 11:25:00|279.67|276.77|279.15|276.25|279.93|277.03|279.06|276.16|344
1651404600000|2022-05-01 11:30:00|279.14|276.24|279|276.1|279.37|276.47|278.84|275.94|205
1651404900000|2022-05-01 11:35:00|278.99|276.09|278.9|276|279.09|276.19|278.58|275.68|190
1651405200000|2022-05-01 11:40:00|278.89|275.99|278.81|275.91|278.93|276.03|278.39|275.49|183
1651405500000|2022-05-01 11:45:00|278.82|275.92|279.05|276.15|279.17|276.27|278.71|275.81|229
1651405800000|2022-05-01 11:50:00|279.06|276.16|278.42|275.52|279.06|276.16|278.41|275.51|167
1651406100000|2022-05-01 11:55:00|278.41|275.51|278.43|275.53|278.65|275.75|278.39|275.49|158
1651406400000|2022-05-01 12:00:00|278.44|275.54|278.22|275.32|279.05|276.15|278.16|275.26|429
1651406700000|2022-05-01 12:05:00|278.24|275.34|278.21|275.31|278.5|275.6|278.2|275.3|246
1651407000000|2022-05-01 12:10:00|278.2|275.3|278.5|275.6|278.55|275.65|277.83|274.93|397
1651407300000|2022-05-01 12:15:00|278.48|275.58|278.45|275.55|278.68|275.78|278.27|275.37|336
1651407600000|2022-05-01 12:20:00|278.44|275.54|280.04|277.14|280.07|277.17|278.44|275.54|397
1651407900000|2022-05-01 12:25:00|280.05|277.15|279.63|276.73|280.32|277.42|279.52|276.62|360
1651408200000|2022-05-01 12:30:00|279.64|276.74|278.81|275.91|279.78|276.88|278.64|275.74|280
1651408500000|2022-05-01 12:35:00|278.8|275.9|278.89|275.99|279.14|276.24|278.78|275.88|214
1651408800000|2022-05-01 12:40:00|278.9|276|279.11|276.21|279.26|276.36|278.9|276|180
1651409100000|2022-05-01 12:45:00|279.12|276.22|278.36|275.46|279.25|276.35|278.2|275.3|269
1651409400000|2022-05-01 12:50:00|278.35|275.45|278.91|276.01|279.21|276.31|278.31|275.41|248
1651409700000|2022-05-01 12:55:00|278.92|276.02|279.28|276.38|279.28|276.38|278.86|275.96|224
1651410000000|2022-05-01 13:00:00|279.27|276.37|278.8|275.9|279.74|276.84|278.79|275.89|316
1651410300000|2022-05-01 13:05:00|278.79|275.89|278.77|275.87|278.89|275.99|278.55|275.65|159
1651410600000|2022-05-01 13:10:00|278.78|275.88|279.21|276.31|279.23|276.33|278.78|275.88|207
1651410900000|2022-05-01 13:15:00|279.2|276.3|279.33|276.43|279.67|276.77|279.2|276.3|251
1651411200000|2022-05-01 13:20:00|279.32|276.42|278.93|276.03|279.36|276.46|278.83|275.93|191
1651411500000|2022-05-01 13:25:00|278.94|276.04|279.47|276.57|279.52|276.62|278.94|276.04|183
1651411800000|2022-05-01 13:30:00|279.46|276.56|279.63|276.73|279.78|276.88|279.4|276.5|257
1651412100000|2022-05-01 13:35:00|279.62|276.72|279.43|276.53|279.83|276.93|279.34|276.44|178
1651412400000|2022-05-01 13:40:00|279.44|276.54|279.18|276.28|279.45|276.55|279.03|276.13|192
1651412700000|2022-05-01 13:45:00|279.17|276.27|278.52|275.62|279.17|276.27|278.5|275.6|196
1651413000000|2022-05-01 13:50:00|278.51|275.61|278.55|275.65|278.76|275.86|278.49|275.59|223
1651413300000|2022-05-01 13:55:00|278.56|275.66|278.64|275.74|278.72|275.82|278.49|275.59|192
1651413600000|2022-05-01 14:00:00|278.65|275.75|278.52|275.62|278.83|275.93|278.42|275.52|265
1651413900000|2022-05-01 14:05:00|278.53|275.63|278.22|275.32|278.59|275.69|278.02|275.12|238
1651414200000|2022-05-01 14:10:00|278.21|275.31|278.43|275.53|278.47|275.57|278.19|275.29|171
1651414500000|2022-05-01 14:15:00|278.44|275.54|279.11|276.21|279.13|276.23|278.43|275.53|200
1651414800000|2022-05-01 14:20:00|279.12|276.22|278.44|275.54|279.21|276.31|278.39|275.49|246
1651415100000|2022-05-01 14:25:00|278.45|275.55|278.31|275.41|278.45|275.55|278.19|275.29|179
1651415400000|2022-05-01 14:30:00|278.32|275.42|278.42|275.52|278.77|275.87|278.31|275.41|238
1651415700000|2022-05-01 14:35:00|278.43|275.53|277.98|275.08|278.43|275.53|277.58|274.68|356
1651416000000|2022-05-01 14:40:00|277.99|275.09|278.45|275.55|278.55|275.65|277.99|275.09|279
1651416300000|2022-05-01 14:45:00|278.41|275.51|279.04|276.14|279.05|276.15|278.2|275.3|319
1651416600000|2022-05-01 14:50:00|279.03|276.13|279.03|276.13|279.05|276.15|278.8|275.9|281
1651416900000|2022-05-01 14:55:00|279.02|276.12|278.54|275.64|279.03|276.13|278.52|275.62|276
1651417200000|2022-05-01 15:00:00|278.53|275.63|278.81|275.91|278.96|276.06|278.5|275.6|302
1651417500000|2022-05-01 15:05:00|278.8|275.9|278.96|276.06|278.98|276.08|278.63|275.73|262
1651417800000|2022-05-01 15:10:00|278.97|276.07|278.87|275.97|279.02|276.12|278.67|275.77|227
1651418100000|2022-05-01 15:15:00|278.86|275.96|279.05|276.15|279.05|276.15|278.69|275.79|193
1651418400000|2022-05-01 15:20:00|279.04|276.14|281.51|278.61|281.51|278.61|278.94|276.04|439
1651418700000|2022-05-01 15:25:00|281.52|278.62|283.51|280.61|283.66|280.76|281.52|278.62|558
1651419000000|2022-05-01 15:30:00|283.52|280.62|282.59|279.69|284.24|281.34|282.51|279.61|610
1651419300000|2022-05-01 15:35:00|282.6|279.7|282.47|279.57|282.62|279.72|282.07|279.17|457
1651419600000|2022-05-01 15:40:00|282.46|279.56|282.83|279.93|282.96|280.06|282.11|279.21|444
1651419900000|2022-05-01 15:45:00|282.82|279.92|283.29|280.39|283.8|280.9|282.77|279.87|432
1651420200000|2022-05-01 15:50:00|283.28|280.38|284.91|282.01|285.6|282.7|283.24|280.34|551
1651420500000|2022-05-01 15:55:00|284.9|282|284.63|281.73|285.36|282.46|284.53|281.63|587
1651420800000|2022-05-01 16:00:00|284.68|281.78|284.88|281.98|285.79|282.89|284.31|281.41|548
1651421100000|2022-05-01 16:05:00|284.85|281.95|285.08|282.18|285.47|282.57|284.53|281.63|434
1651421400000|2022-05-01 16:10:00|285.09|282.19|285.28|282.38|285.79|282.89|285|282.1|526
1651421700000|2022-05-01 16:15:00|285.27|282.37|285.78|282.88|285.89|282.99|285.25|282.35|526
1651422000000|2022-05-01 16:20:00|285.77|282.87|287.47|284.57|287.47|284.57|285.72|282.82|476
1651422300000|2022-05-01 16:25:00|287.46|284.56|287.12|284.22|287.89|284.99|286.88|283.98|438
1651422600000|2022-05-01 16:30:00|287.13|284.23|286.68|283.78|287.54|284.64|286.6|283.7|417
1651422900000|2022-05-01 16:35:00|286.67|283.77|287.16|284.26|287.29|284.39|286.65|283.75|284
1651423200000|2022-05-01 16:40:00|287.17|284.27|288.09|285.19|288.25|285.35|287.09|284.19|411
1651423500000|2022-05-01 16:45:00|288.08|285.18|288.03|285.13|288.25|285.35|287.71|284.81|375
1651423800000|2022-05-01 16:50:00|288.02|285.12|288.04|285.14|288.14|285.24|287.84|284.94|242
1651424100000|2022-05-01 16:55:00|288.05|285.15|287.71|284.81|288.06|285.16|287.55|284.65|366
1651424400000|2022-05-01 17:00:00|287.69|284.79|288.42|285.52|288.69|285.79|287.69|284.79|369
1651424700000|2022-05-01 17:05:00|288.4|285.5|288.87|285.97|289.25|286.35|288.38|285.48|393
1651425000000|2022-05-01 17:10:00|288.86|285.96|288.92|286.02|289.02|286.12|288.67|285.77|229
1651425300000|2022-05-01 17:15:00|288.91|286.01|288.23|285.33|288.91|286.01|288.15|285.25|280
1651425600000|2022-05-01 17:20:00|288.24|285.34|287.6|284.7|288.37|285.47|287.59|284.69|269
1651425900000|2022-05-01 17:25:00|287.57|284.67|288.23|285.33|288.24|285.34|287.55|284.65|403
1651426200000|2022-05-01 17:30:00|288.24|285.34|288.36|285.46|288.45|285.55|287.96|285.06|374
1651426500000|2022-05-01 17:35:00|288.35|285.45|288.33|285.43|288.49|285.59|288.32|285.42|314
1651426800000|2022-05-01 17:40:00|288.27|285.37|288.05|285.15|288.59|285.69|287.67|284.77|428
1651427100000|2022-05-01 17:45:00|288.04|285.14|287.95|285.05|288.42|285.52|287.9|285|330
1651427400000|2022-05-01 17:50:00|287.94|285.04|288.07|285.17|288.25|285.35|287.9|285|249
1651427700000|2022-05-01 17:55:00|288.06|285.16|288.11|285.21|288.22|285.32|288.05|285.15|252
1651428000000|2022-05-01 18:00:00|288.1|285.2|286.69|283.79|288.1|285.2|286.36|283.46|455
1651428300000|2022-05-01 18:05:00|286.68|283.78|286.87|283.97|286.9|284|286.68|283.78|233
1651428600000|2022-05-01 18:10:00|286.86|283.96|286.89|283.99|287.5|284.6|286.85|283.95|384
1651428900000|2022-05-01 18:15:00|286.92|284.02|286.69|283.79|287.07|284.17|286.59|283.69|300
1651429200000|2022-05-01 18:20:00|286.7|283.8|285.97|283.07|286.7|283.8|285.88|282.98|433
1651429500000|2022-05-01 18:25:00|285.98|283.08|285.71|282.81|286.05|283.15|285.53|282.63|323
1651429800000|2022-05-01 18:30:00|285.72|282.82|286.18|283.28|286.18|283.28|285.51|282.61|270
1651430100000|2022-05-01 18:35:00|286.17|283.27|285.66|282.76|286.17|283.27|285.65|282.75|278
1651430400000|2022-05-01 18:40:00|285.67|282.77|285.77|282.87|285.77|282.87|285.5|282.6|196
1651430700000|2022-05-01 18:45:00|285.76|282.86|285.51|282.61|285.82|282.92|285.5|282.6|239
1651431000000|2022-05-01 18:50:00|285.5|282.6|284.18|281.28|285.5|282.6|283.89|280.99|482
1651431300000|2022-05-01 18:55:00|284.2|281.3|283.95|281.05|284.63|281.73|283.83|280.93|426
1651431600000|2022-05-01 19:00:00|283.94|281.04|283.35|280.45|284.06|281.16|283.04|280.14|505
1651431900000|2022-05-01 19:05:00|283.33|280.43|282.9|280|283.46|280.56|282.73|279.83|423
1651432200000|2022-05-01 19:10:00|282.89|279.99|282.94|280.04|283.05|280.15|282.66|279.76|359
1651432500000|2022-05-01 19:15:00|282.93|280.03|282.47|279.57|282.93|280.03|282.14|279.24|407
1651432800000|2022-05-01 19:20:00|282.46|279.56|281.96|279.06|282.6|279.7|281.88|278.98|315
1651433100000|2022-05-01 19:25:00|281.95|279.05|281.52|278.62|282.16|279.26|281.39|278.49|308
1651433400000|2022-05-01 19:30:00|281.51|278.61|282.06|277.16|282.23|278.61|280.54|277.13|485
1651433700000|2022-05-01 19:35:00|282.07|277.17|283.17|278.27|283.48|278.58|282.03|277.13|400
1651434000000|2022-05-01 19:40:00|283.16|278.26|283.36|278.46|283.51|278.61|282.7|277.8|438
1651434300000|2022-05-01 19:45:00|283.35|278.45|283.56|278.66|283.67|278.77|283.34|278.44|435
1651434600000|2022-05-01 19:50:00|283.55|278.65|283.15|278.25|283.56|278.66|282.7|277.8|410
1651434900000|2022-05-01 19:55:00|283.16|278.26|282.6|277.7|283.16|278.26|282.53|277.63|284
1651435200000|2022-05-01 20:00:00|282.59|277.69|283.11|278.21|283.15|278.25|281.92|277.02|433
1651435500000|2022-05-01 20:05:00|283.12|278.22|283.07|278.17|283.12|278.22|282.75|277.85|336
1651435800000|2022-05-01 20:10:00|283.08|278.18|283.34|278.44|283.4|278.5|283.02|278.12|308
1651436100000|2022-05-01 20:15:00|283.33|278.43|283.74|278.84|284.18|279.28|283.32|278.42|346
1651436400000|2022-05-01 20:20:00|283.73|278.83|283.38|278.48|283.76|278.86|283.26|278.36|299
1651436700000|2022-05-01 20:25:00|283.39|278.49|283.79|278.89|283.8|278.9|283.28|278.38|329
1651437000000|2022-05-01 20:30:00|283.78|278.88|283.96|279.06|283.98|279.08|283.75|278.85|260
1651437300000|2022-05-01 20:35:00|283.97|279.07|283.37|278.47|284.09|279.19|283.32|278.42|294
1651437600000|2022-05-01 20:40:00|283.38|278.48|282.71|277.81|283.39|278.49|282.71|277.81|308
1651437900000|2022-05-01 20:45:00|282.72|277.82|282.19|277.29|283|278.1|282.18|277.28|325
1651438200000|2022-05-01 20:50:00|282.18|277.28|283.5|278.6|283.5|278.6|282.1|277.2|344
1651438500000|2022-05-01 20:55:00|283.53|278.63|286.42|281.52|286.6|281.7|283.49|278.59|555
1651438800000|2022-05-01 21:00:00|286.43|281.53|285.42|282.52|286.59|282.9|284.92|281.2|646
1651439100000|2022-05-01 21:05:00|285.41|282.51|283.15|280.25|285.42|282.52|283.12|280.22|682
1651439400000|2022-05-01 21:10:00|283.13|280.23|283.35|280.45|283.76|280.86|282.68|279.78|522
1651439700000|2022-05-01 21:15:00|283.37|280.47|283.63|280.73|283.65|280.75|283.3|280.4|372
1651440000000|2022-05-01 21:20:00|283.66|280.76|283.62|280.72|283.96|281.06|283.58|280.68|322
1651440300000|2022-05-01 21:25:00|283.63|280.73|283.33|280.43|283.68|280.78|283.27|280.37|233
1651440600000|2022-05-01 21:30:00|283.34|280.44|282.93|280.03|283.4|280.5|282.92|280.02|265
1651440900000|2022-05-01 21:35:00|282.94|280.04|281.54|278.64|283.05|280.15|281.46|278.56|447
1651441200000|2022-05-01 21:40:00|281.55|278.65|282.45|279.55|282.6|279.7|281.53|278.63|377
1651441500000|2022-05-01 21:45:00|282.46|279.56|283.14|280.24|283.2|280.3|282.34|279.44|350
1651441800000|2022-05-01 21:50:00|283.13|280.23|283.29|280.39|283.36|280.46|282.98|280.08|303
1651442100000|2022-05-01 21:55:00|283.31|280.41|283.04|280.14|283.41|280.51|282.7|279.8|366
1651442400000|2022-05-01 22:00:00|283.06|280.16|284|281.1|284.16|281.26|282.89|279.99|491
1651442700000|2022-05-01 22:05:00|284.01|281.11|284.41|281.51|284.55|281.65|284.01|281.11|411
1651443000000|2022-05-01 22:10:00|284.4|281.5|285.31|282.41|285.33|282.43|284.29|281.39|493
1651443300000|2022-05-01 22:15:00|285.33|282.43|284.72|281.82|285.33|282.43|284.61|281.71|453
1651443600000|2022-05-01 22:20:00|284.73|281.83|283.2|280.3|284.75|281.85|283|280.1|562
1651443900000|2022-05-01 22:25:00|283.24|280.34|282.35|279.45|283.47|280.57|282.33|279.43|333
1651444200000|2022-05-01 22:30:00|282.36|279.46|282.01|279.11|282.4|279.5|281.99|279.09|153
1651444500000|2022-05-01 22:35:00|282|279.1|282.01|279.11|282.08|279.18|281.83|278.93|178
1651444800000|2022-05-01 22:40:00|282.02|279.12|282.53|279.63|282.53|279.63|282|279.1|195
1651445100000|2022-05-01 22:45:00|282.48|279.58|282.67|279.77|282.81|279.91|282.48|279.58|249
1651445400000|2022-05-01 22:50:00|282.68|279.78|282.67|279.77|282.71|279.81|282.6|279.7|155
1651445700000|2022-05-01 22:55:00|282.68|279.78|281|278.1|282.73|279.83|280.93|278.03|684
1651446000000|2022-05-01 23:00:00|281.01|278.11|282.24|279.34|282.35|279.45|280.66|277.76|582
1651446300000|2022-05-01 23:05:00|282.25|279.35|282.97|280.07|283.09|280.19|281.36|278.46|614
1651446600000|2022-05-01 23:10:00|282.98|280.08|283.12|280.22|283.3|280.4|282.49|279.59|467
1651446900000|2022-05-01 23:15:00|283.13|280.23|283.38|280.48|283.56|280.66|282.85|279.95|458
1651447200000|2022-05-01 23:20:00|283.39|280.49|285.14|282.24|285.14|282.24|283.3|280.4|590
1651447500000|2022-05-01 23:25:00|285.13|282.23|285.35|282.45|286.2|283.3|284.79|281.89|629
1651447800000|2022-05-01 23:30:00|285.34|282.44|286.58|283.68|286.58|283.68|285.13|282.23|559
1651448100000|2022-05-01 23:35:00|286.61|283.71|286.8|283.9|287.43|284.53|286.52|283.62|562
1651448400000|2022-05-01 23:40:00|286.79|283.89|285.62|282.72|286.87|283.97|285.56|282.66|513
1651448700000|2022-05-01 23:45:00|285.55|282.65|285.33|282.43|286.24|283.34|285.2|282.3|602
1651449000000|2022-05-01 23:50:00|285.34|282.44|285.86|282.96|285.99|283.09|285.3|282.4|474
1651449300000|2022-05-01 23:55:00|285.87|282.97|285.41|282.51|286|283.1|285.18|282.28|472
1651449600000|2022-05-02 00:00:00|285.43|282.53|286.79|283.89|286.8|283.9|285.31|282.41|682
1651449900000|2022-05-02 00:05:00|286.78|283.88|287.43|284.53|287.61|284.71|286.78|283.88|616
1651450200000|2022-05-02 00:10:00|287.44|284.54|287.27|284.37|287.45|284.55|287.1|284.2|385
1651450500000|2022-05-02 00:15:00|287.24|284.34|288.22|285.32|288.64|285.74|287.24|284.34|694
1651450800000|2022-05-02 00:20:00|288.2|285.3|288.32|285.42|288.78|285.88|288.03|285.13|673
1651451100000|2022-05-02 00:25:00|288.33|285.43|288.59|285.69|289.66|286.76|288.32|285.42|577
1651451400000|2022-05-02 00:30:00|288.61|285.71|288.72|285.82|289.02|286.12|287.83|284.93|615
1651451700000|2022-05-02 00:35:00|288.71|285.81|288.65|285.75|288.96|286.06|287.94|285.04|498
1651452000000|2022-05-02 00:40:00|288.64|285.74|288.2|285.3|288.67|285.77|288.02|285.12|467
1651452300000|2022-05-02 00:45:00|288.21|285.31|287.84|284.94|288.22|285.32|287.33|284.43|459
1651452600000|2022-05-02 00:50:00|287.85|284.95|288.1|285.2|288.11|285.21|287.64|284.74|462
1651452900000|2022-05-02 00:55:00|288.11|285.21|288.23|285.33|288.37|285.47|287.83|284.93|501
1651453200000|2022-05-02 01:00:00|288.24|285.34|288.42|285.52|288.77|285.87|288.24|285.34|476
1651453500000|2022-05-02 01:05:00|288.43|285.53|289.32|286.42|289.32|286.42|288.28|285.38|450
1651453800000|2022-05-02 01:10:00|289.31|286.41|290.79|287.89|291.48|288.58|289.06|286.16|484
1651454100000|2022-05-02 01:15:00|290.8|287.9|289.05|286.15|290.82|287.92|288.96|286.06|545
1651454400000|2022-05-02 01:20:00|289.06|286.16|289.96|287.06|290.38|287.48|289.05|286.15|365
1651454700000|2022-05-02 01:25:00|289.97|287.07|289.24|286.34|290.01|287.11|289.21|286.31|357
1651455000000|2022-05-02 01:30:00|289.27|286.37|289.19|286.29|289.76|286.86|288.82|285.92|528
1651455300000|2022-05-02 01:35:00|289.2|286.3|288.69|285.79|289.25|286.35|288.54|285.64|441
1651455600000|2022-05-02 01:40:00|288.68|285.78|289.56|286.66|290.06|287.16|288.58|285.68|438
1651455900000|2022-05-02 01:45:00|289.55|286.65|289.05|286.15|289.55|286.65|288.89|285.99|423
1651456200000|2022-05-02 01:50:00|289.07|286.17|288.89|285.99|289.29|286.39|288.81|285.91|412
1651456500000|2022-05-02 01:55:00|288.88|285.98|288|285.1|288.93|286.03|287.94|285.04|521
1651456800000|2022-05-02 02:00:00|288.01|285.11|288.41|285.51|288.44|285.54|287.58|284.68|537
1651457100000|2022-05-02 02:05:00|288.4|285.5|288.6|285.7|288.71|285.81|287.8|284.9|449
1651457400000|2022-05-02 02:10:00|288.59|285.69|288|285.1|288.64|285.74|288|285.1|440
1651457700000|2022-05-02 02:15:00|288.03|285.13|287.9|285|288.14|285.24|287.71|284.81|412
1651458000000|2022-05-02 02:20:00|287.95|285.05|287.61|284.71|288.19|285.29|287.38|284.48|456
1651458300000|2022-05-02 02:25:00|287.62|284.72|288.31|285.41|288.5|285.6|287.61|284.71|372
1651458600000|2022-05-02 02:30:00|288.29|285.39|286.92|284.02|288.44|285.54|286.9|284|490
1651458900000|2022-05-02 02:35:00|286.9|284|286.91|284.01|287.26|284.36|286.85|283.95|430
1651459200000|2022-05-02 02:40:00|286.9|284|286.88|283.98|287.33|284.43|286.79|283.89|379
1651459500000|2022-05-02 02:45:00|286.87|283.97|286.8|283.9|286.96|284.06|286.72|283.82|405
1651459800000|2022-05-02 02:50:00|286.81|283.91|287.23|284.33|287.29|284.39|286.76|283.86|405
1651460100000|2022-05-02 02:55:00|287.24|284.34|287.07|284.17|287.36|284.46|286.94|284.04|372
1651460400000|2022-05-02 03:00:00|287.08|284.18|287.46|284.56|287.71|284.81|287.06|284.16|525
1651460700000|2022-05-02 03:05:00|287.45|284.55|287.12|284.22|287.56|284.66|286.91|284.01|394
1651461000000|2022-05-02 03:10:00|287.11|284.21|286.76|283.86|287.2|284.3|286.67|283.77|398
1651461300000|2022-05-02 03:15:00|286.72|283.82|286.92|284.02|286.99|284.09|286.69|283.79|329
1651461600000|2022-05-02 03:20:00|286.93|284.03|286.83|283.93|286.98|284.08|286.74|283.84|259
1651461900000|2022-05-02 03:25:00|286.81|283.91|286.82|283.92|286.93|284.03|286.76|283.86|338
1651462200000|2022-05-02 03:30:00|286.81|283.91|287.06|284.16|287.11|284.21|286.72|283.82|506
1651462500000|2022-05-02 03:35:00|287.03|284.13|287.32|284.42|287.41|284.51|286.88|283.98|487
1651462800000|2022-05-02 03:40:00|287.31|284.41|287.34|284.44|287.38|284.48|287.16|284.26|361
1651463100000|2022-05-02 03:45:00|287.32|284.42|287.09|284.19|287.33|284.43|286.9|284|357
1651463400000|2022-05-02 03:50:00|287.08|284.18|287.3|284.4|287.56|284.66|287.08|284.18|356
1651463700000|2022-05-02 03:55:00|287.29|284.39|286.77|283.87|287.39|284.49|286.74|283.84|319
1651464000000|2022-05-02 04:00:00|286.76|283.86|287.24|284.34|287.67|284.77|286.76|283.86|490
1651464300000|2022-05-02 04:05:00|287.23|284.33|286.7|283.8|287.29|284.39|286.56|283.66|380
1651464600000|2022-05-02 04:10:00|286.71|283.81|286.53|283.63|287|284.1|286.53|283.63|380
1651464900000|2022-05-02 04:15:00|286.54|283.64|286.21|283.31|286.62|283.72|285.99|283.09|473
1651465200000|2022-05-02 04:20:00|286.2|283.3|286.64|283.74|286.65|283.75|286.03|283.13|381
1651465500000|2022-05-02 04:25:00|286.63|283.73|286.81|283.91|286.91|284.01|286.59|283.69|389
1651465800000|2022-05-02 04:30:00|286.82|283.92|286.71|283.81|287.09|284.19|286.7|283.8|371
1651466100000|2022-05-02 04:35:00|286.7|283.8|286.71|283.81|286.81|283.91|286.51|283.61|396
1651466400000|2022-05-02 04:40:00|286.7|283.8|286.96|284.06|287.07|284.17|286.7|283.8|307
1651466700000|2022-05-02 04:45:00|286.94|284.04|287.69|284.79|287.75|284.85|286.87|283.97|399
1651467000000|2022-05-02 04:50:00|287.7|284.8|289.14|286.24|289.26|286.36|287.63|284.73|595
1651467300000|2022-05-02 04:55:00|289.13|286.23|289.49|286.59|290.77|287.87|288.87|285.97|622
1651467600000|2022-05-02 05:00:00|289.5|286.6|289.32|286.42|289.74|286.84|289.16|286.26|524
1651467900000|2022-05-02 05:05:00|289.33|286.43|287.62|284.72|290.72|287.82|287.54|284.64|618
1651468200000|2022-05-02 05:10:00|287.59|284.69|287.63|284.73|287.98|285.08|287.47|284.57|411
1651468500000|2022-05-02 05:15:00|287.7|284.8|287.35|284.45|287.8|284.9|287.15|284.25|563
1651468800000|2022-05-02 05:20:00|287.34|284.44|287.11|284.21|287.53|284.63|287.01|284.11|403
1651469100000|2022-05-02 05:25:00|287.1|284.2|287.21|284.31|287.37|284.47|287.04|284.14|459
1651469400000|2022-05-02 05:30:00|287.2|284.3|287.22|284.32|287.46|284.56|287.04|284.14|496
1651469700000|2022-05-02 05:35:00|287.2|284.3|287.95|285.05|288.05|285.15|287.2|284.3|467
1651470000000|2022-05-02 05:40:00|288|285.1|288.5|285.6|288.76|285.86|287.99|285.09|472
1651470300000|2022-05-02 05:45:00|288.51|285.61|288.22|285.32|288.55|285.65|288.16|285.26|437
1651470600000|2022-05-02 05:50:00|288.21|285.31|288.95|286.05|289.01|286.11|288.1|285.2|512
1651470900000|2022-05-02 05:55:00|288.88|285.98|288.75|285.85|289.22|286.32|288.75|285.85|395
1651471200000|2022-05-02 06:00:00|288.76|285.86|288.32|285.42|288.9|286|287.9|285|569
1651471500000|2022-05-02 06:05:00|288.29|285.39|288.34|285.44|288.89|285.99|288.2|285.3|511
1651471800000|2022-05-02 06:10:00|288.35|285.45|287.89|284.99|288.42|285.52|287.85|284.95|474
1651472100000|2022-05-02 06:15:00|287.88|284.98|288.03|285.13|288.2|285.3|287.86|284.96|375
1651472400000|2022-05-02 06:20:00|288.02|285.12|287.88|284.98|288.29|285.39|287.85|284.95|442
1651472700000|2022-05-02 06:25:00|287.86|284.96|288|285.1|288.02|285.12|287.43|284.53|469
1651473000000|2022-05-02 06:30:00|288.01|285.11|287.77|284.87|288.09|285.19|287.76|284.86|452
1651473300000|2022-05-02 06:35:00|287.79|284.89|287.84|284.94|288.08|285.18|287.68|284.78|428
1651473600000|2022-05-02 06:40:00|287.9|285|287.6|284.7|287.91|285.01|287.52|284.62|452
1651473900000|2022-05-02 06:45:00|287.58|284.68|288.15|285.25|288.22|285.32|287.44|284.54|499
1651474200000|2022-05-02 06:50:00|288.16|285.26|287.38|284.48|288.22|285.32|287.29|284.39|542
1651474500000|2022-05-02 06:55:00|287.37|284.47|287.17|284.27|287.46|284.56|287.16|284.26|467
1651474800000|2022-05-02 07:00:00|287.2|284.3|287.43|284.53|287.49|284.59|286.84|283.94|516
1651475100000|2022-05-02 07:05:00|287.42|284.52|287.36|284.46|287.56|284.66|287.21|284.31|497
1651475400000|2022-05-02 07:10:00|287.35|284.45|287.47|284.57|287.57|284.67|287.04|284.14|506
1651475700000|2022-05-02 07:15:00|287.48|284.58|287.26|284.36|287.59|284.69|287.24|284.34|415
1651476000000|2022-05-02 07:20:00|287.27|284.37|287.17|284.27|287.3|284.4|287.09|284.19|386
1651476300000|2022-05-02 07:25:00|287.2|284.3|287.3|284.4|287.44|284.54|287.14|284.24|351
1651476600000|2022-05-02 07:30:00|287.36|284.46|286.86|283.96|287.36|284.46|286.72|283.82|507
1651476900000|2022-05-02 07:35:00|286.84|283.94|286.97|284.07|287|284.1|286.72|283.82|369
1651477200000|2022-05-02 07:40:00|286.98|284.08|288.12|285.22|288.63|285.73|286.84|283.94|459
1651477500000|2022-05-02 07:45:00|288.11|285.21|288.7|285.8|288.81|285.91|287.91|285.01|520
1651477800000|2022-05-02 07:50:00|288.67|285.77|289.17|286.27|289.52|286.62|288.55|285.65|493
1651478100000|2022-05-02 07:55:00|289.16|286.26|287.46|284.56|289.25|286.35|287.12|284.22|549
1651478400000|2022-05-02 08:00:00|287.45|284.55|287.8|284.9|287.94|285.04|287.14|284.24|578
1651478700000|2022-05-02 08:05:00|287.77|284.87|288.16|285.26|288.24|285.34|287.6|284.7|527
1651479000000|2022-05-02 08:10:00|288.17|285.27|287.33|284.43|288.17|285.27|287.21|284.31|523
1651479300000|2022-05-02 08:15:00|287.31|284.41|287.64|284.74|287.88|284.98|287.11|284.21|403
1651479600000|2022-05-02 08:20:00|287.63|284.73|287.2|284.3|287.68|284.78|286.96|284.06|453
1651479900000|2022-05-02 08:25:00|287.19|284.29|286.8|283.9|287.2|284.3|286.39|283.49|465
1651480200000|2022-05-02 08:30:00|286.79|283.89|285.84|282.94|286.79|283.89|285.78|282.88|585
1651480500000|2022-05-02 08:35:00|285.85|282.95|286.08|283.18|286.15|283.25|285.59|282.69|549
1651480800000|2022-05-02 08:40:00|286.09|283.19|287.11|284.21|287.13|284.23|286.02|283.12|574
1651481100000|2022-05-02 08:45:00|287.1|284.2|287.14|284.24|287.27|284.37|286.72|283.82|472
1651481400000|2022-05-02 08:50:00|287.11|284.21|286.74|283.84|287.16|284.26|286.62|283.72|444
1651481700000|2022-05-02 08:55:00|286.75|283.85|286.54|283.64|286.83|283.93|286.39|283.49|372
1651482000000|2022-05-02 09:00:00|286.55|283.65|286.44|283.54|286.97|284.07|286.44|283.54|391
1651482300000|2022-05-02 09:05:00|286.45|283.55|286.49|283.59|287.08|284.18|286.44|283.54|507
1651482600000|2022-05-02 09:10:00|286.5|283.6|286.64|283.74|287.1|284.2|286.5|283.6|392
1651482900000|2022-05-02 09:15:00|286.65|283.75|286.45|283.55|286.84|283.94|286.42|283.52|418
1651483200000|2022-05-02 09:20:00|286.39|283.49|286.64|283.74|286.72|283.82|286.17|283.27|386
1651483500000|2022-05-02 09:25:00|286.63|283.73|286.93|284.03|287.12|284.22|286.63|283.73|400
1651483800000|2022-05-02 09:30:00|286.94|284.04|287.36|284.46|287.4|284.5|286.9|284|483
1651484100000|2022-05-02 09:35:00|287.41|284.51|287.73|284.83|288.03|285.13|287.15|284.25|511
1651484400000|2022-05-02 09:40:00|287.77|284.87|286.71|283.81|287.77|284.87|286.68|283.78|452
1651484700000|2022-05-02 09:45:00|286.7|283.8|285.73|282.83|286.83|283.93|284.96|282.06|655
1651485000000|2022-05-02 09:50:00|285.75|282.85|285.57|282.67|286.1|283.2|285.35|282.45|566
1651485300000|2022-05-02 09:55:00|285.58|282.68|285.03|282.13|285.72|282.82|284.82|281.92|438
1651485600000|2022-05-02 10:00:00|285.04|282.14|285.4|282.5|285.69|282.79|284.85|281.95|495
1651485900000|2022-05-02 10:05:00|285.38|282.48|285.62|282.72|285.76|282.86|285.33|282.43|464
1651486200000|2022-05-02 10:10:00|285.61|282.71|285.21|282.31|285.97|283.07|285.1|282.2|515
1651486500000|2022-05-02 10:15:00|285.2|282.3|284.45|281.55|285.31|282.41|283.98|281.08|457
1651486800000|2022-05-02 10:20:00|284.46|281.56|284.52|281.62|284.79|281.89|284.12|281.22|480
1651487100000|2022-05-02 10:25:00|284.5|281.6|284.84|281.94|284.95|282.05|284.44|281.54|500
1651487400000|2022-05-02 10:30:00|284.85|281.95|284.64|281.74|285.15|282.25|284.56|281.66|384
1651487700000|2022-05-02 10:35:00|284.65|281.75|284.73|281.83|285.02|282.12|284.6|281.7|437
1651488000000|2022-05-02 10:40:00|284.74|281.84|284.39|281.49|284.95|282.05|284.33|281.43|454
1651488300000|2022-05-02 10:45:00|284.38|281.48|284.48|281.58|284.59|281.69|284.09|281.19|511
1651488600000|2022-05-02 10:50:00|284.51|281.61|284.22|281.32|284.55|281.65|283.93|281.03|437
1651488900000|2022-05-02 10:55:00|284.21|281.31|284.13|281.23|284.58|281.68|283.93|281.03|502
1651489200000|2022-05-02 11:00:00|284.14|281.24|284.11|281.21|284.24|281.34|284.04|281.14|442
1651489500000|2022-05-02 11:05:00|284.12|281.22|284.13|281.23|284.5|281.6|283.96|281.06|514
1651489800000|2022-05-02 11:10:00|284.14|281.24|283.27|280.37|284.17|281.27|283.13|280.23|597
1651490100000|2022-05-02 11:15:00|283.26|280.36|283.43|280.53|283.96|281.06|282.9|280|553
1651490400000|2022-05-02 11:20:00|283.42|280.52|283.81|280.91|284.08|281.18|283.12|280.22|566
1651490700000|2022-05-02 11:25:00|283.8|280.9|283.71|280.81|284.07|281.17|283.62|280.72|446
1651491000000|2022-05-02 11:30:00|283.7|280.8|283.27|280.37|283.71|280.81|283.27|280.37|475
1651491300000|2022-05-02 11:35:00|283.26|280.36|282.64|279.74|283.37|280.47|282.37|279.47|506
1651491600000|2022-05-02 11:40:00|282.67|279.77|282.44|279.54|282.78|279.88|282.31|279.41|576
1651491900000|2022-05-02 11:45:00|282.43|279.53|282.8|279.9|283.01|280.11|282.32|279.42|655
1651492200000|2022-05-02 11:50:00|282.81|279.91|283|280.1|283.34|280.44|282.79|279.89|513
1651492500000|2022-05-02 11:55:00|283.01|280.11|282.3|279.4|283.07|280.17|281.48|278.58|605
1651492800000|2022-05-02 12:00:00|282.34|279.44|282.04|279.14|282.34|279.44|281.92|279.02|650
1651493100000|2022-05-02 12:05:00|282.05|279.15|281.52|278.62|282.11|279.21|281.32|278.42|561
1651493400000|2022-05-02 12:10:00|281.5|278.6|282.16|279.26|282.26|279.36|281.44|278.54|608
1651493700000|2022-05-02 12:15:00|282.17|279.27|283.27|280.37|283.56|280.66|282.17|279.27|637
1651494000000|2022-05-02 12:20:00|283.28|280.38|283.49|280.59|283.86|280.96|283.28|280.38|616
1651494300000|2022-05-02 12:25:00|283.5|280.6|283.53|280.63|283.79|280.89|283.15|280.25|529
1651494600000|2022-05-02 12:30:00|283.54|280.64|283.27|280.37|284.04|281.14|283.2|280.3|541
1651494900000|2022-05-02 12:35:00|283.29|280.39|283.46|280.56|283.5|280.6|282.89|279.99|434
1651495200000|2022-05-02 12:40:00|283.43|280.53|283.48|280.58|283.56|280.66|283.06|280.16|450
1651495500000|2022-05-02 12:45:00|283.49|280.59|283.27|280.37|283.61|280.71|283.2|280.3|501
1651495800000|2022-05-02 12:50:00|283.24|280.34|283.65|280.75|283.68|280.78|283.07|280.17|478
1651496100000|2022-05-02 12:55:00|283.64|280.74|283.03|280.13|283.66|280.76|282.97|280.07|510
1651496400000|2022-05-02 13:00:00|283.06|280.16|283.6|280.7|283.64|280.74|282.92|280.02|523
1651496700000|2022-05-02 13:05:00|283.59|280.69|284.61|281.71|284.67|281.77|283.59|280.69|627
1651497000000|2022-05-02 13:10:00|284.57|281.67|285.21|282.31|285.37|282.47|284.42|281.52|663
1651497300000|2022-05-02 13:15:00|285.2|282.3|285.15|282.25|285.52|282.62|284.93|282.03|590
1651497600000|2022-05-02 13:20:00|285.16|282.26|285.14|282.24|285.22|282.32|284.88|281.98|487
1651497900000|2022-05-02 13:25:00|285.15|282.25|287.31|284.41|287.58|284.68|284.94|282.04|661
1651498200000|2022-05-02 13:30:00|287.33|284.43|285.29|282.39|288.17|285.27|285.1|282.2|860
1651498500000|2022-05-02 13:35:00|285.32|282.42|285.87|282.97|286.3|283.4|282.91|280.01|915
1651498800000|2022-05-02 13:40:00|285.86|282.96|286.85|283.95|288.24|285.34|284.29|281.39|983
1651499100000|2022-05-02 13:45:00|286.87|283.97|286.13|283.23|287.65|284.75|285.87|282.97|929
1651499400000|2022-05-02 13:50:00|286.14|283.24|286.54|283.64|286.74|283.84|285.59|282.69|903
1651499700000|2022-05-02 13:55:00|286.5|283.6|286.32|283.42|287.34|284.44|286.09|283.19|803
1651500000000|2022-05-02 14:00:00|286.21|283.31|287.66|284.76|287.81|284.91|285.97|283.07|823
1651500300000|2022-05-02 14:05:00|287.65|284.75|285.99|283.09|287.74|284.84|285.66|282.76|686
1651500600000|2022-05-02 14:10:00|286|283.1|285.5|282.6|286.35|283.45|285.34|282.44|752
1651500900000|2022-05-02 14:15:00|285.49|282.59|285.72|282.82|285.91|283.01|284.96|282.06|730
1651501200000|2022-05-02 14:20:00|285.7|282.8|286.54|283.64|286.85|283.95|285.35|282.45|752
1651501500000|2022-05-02 14:25:00|286.53|283.63|287.56|284.66|287.74|284.84|286.5|283.6|691
1651501800000|2022-05-02 14:30:00|287.55|284.65|288.85|285.95|289.03|286.13|287.55|284.65|713
1651502100000|2022-05-02 14:35:00|288.86|285.96|288.22|285.32|289.15|286.25|288.04|285.14|656
1651502400000|2022-05-02 14:40:00|288.23|285.33|288.21|285.31|288.92|286.02|288.04|285.14|654
1651502700000|2022-05-02 14:45:00|288.2|285.3|288.02|285.12|288.22|285.32|287.77|284.87|526
1651503000000|2022-05-02 14:50:00|288.03|285.13|287.3|284.4|288.09|285.19|287.07|284.17|663
1651503300000|2022-05-02 14:55:00|287.29|284.39|286.95|284.05|288.06|285.16|286.76|283.86|709
1651503600000|2022-05-02 15:00:00|286.96|284.06|286.34|283.44|286.96|284.06|286.26|283.36|570
1651503900000|2022-05-02 15:05:00|286.35|283.45|287.01|284.11|287.01|284.11|286.29|283.39|597
1651504200000|2022-05-02 15:10:00|287|284.1|288.11|285.21|288.11|285.21|286.86|283.96|543
1651504500000|2022-05-02 15:15:00|288.12|285.22|286.71|283.81|288.28|285.38|286.64|283.74|567
1651504800000|2022-05-02 15:20:00|286.72|283.82|286.81|283.91|287.05|284.15|286.54|283.64|553
1651505100000|2022-05-02 15:25:00|286.82|283.92|286.76|283.86|287.41|284.51|286.33|283.43|600
1651505400000|2022-05-02 15:30:00|286.8|283.9|286.69|283.79|287.13|284.23|286.34|283.44|699
1651505700000|2022-05-02 15:35:00|286.7|283.8|286.09|283.19|287.05|284.15|285.9|283|630
1651506000000|2022-05-02 15:40:00|286.08|283.18|286.14|283.24|286.45|283.55|285.8|282.9|550
1651506300000|2022-05-02 15:45:00|286.17|283.27|285.91|283.01|286.44|283.54|285.85|282.95|535
1651506600000|2022-05-02 15:50:00|285.9|283|285.32|282.42|285.93|283.03|285.22|282.32|545
1651506900000|2022-05-02 15:55:00|285.34|282.44|286.32|283.42|286.34|283.44|285.25|282.35|551
1651507200000|2022-05-02 16:00:00|286.36|283.46|286.01|283.11|286.64|283.74|285.73|282.83|598
1651507500000|2022-05-02 16:05:00|286.02|283.12|286.23|283.33|286.48|283.58|285.82|282.92|516
1651507800000|2022-05-02 16:10:00|286.25|283.35|286.65|283.75|286.77|283.87|286.15|283.25|523
1651508100000|2022-05-02 16:15:00|286.62|283.72|287.3|284.4|287.32|284.42|286.33|283.43|505
1651508400000|2022-05-02 16:20:00|287.29|284.39|287.26|284.36|288.07|285.17|287.2|284.3|499
1651508700000|2022-05-02 16:25:00|287.25|284.35|287.39|284.49|287.42|284.52|287.01|284.11|452
1651509000000|2022-05-02 16:30:00|287.42|284.52|287.5|284.6|287.72|284.82|287.26|284.36|508
1651509300000|2022-05-02 16:35:00|287.51|284.61|287.21|284.31|287.59|284.69|286.96|284.06|495
1651509600000|2022-05-02 16:40:00|287.22|284.32|287.14|284.24|287.4|284.5|287.01|284.11|415
1651509900000|2022-05-02 16:45:00|287.13|284.23|286.91|284.01|287.17|284.27|286.44|283.54|525
1651510200000|2022-05-02 16:50:00|286.9|284|286.56|283.66|287.01|284.11|286.47|283.57|431
1651510500000|2022-05-02 16:55:00|286.57|283.67|286|283.1|286.74|283.84|285.78|282.88|629
1651510800000|2022-05-02 17:00:00|285.99|283.09|285.34|282.44|286.03|283.13|284.77|281.87|538
1651511100000|2022-05-02 17:05:00|285.35|282.45|285.99|283.09|286.26|283.36|285.28|282.38|633
1651511400000|2022-05-02 17:10:00|285.97|283.07|286.01|283.11|286.21|283.31|285.69|282.79|565
1651511700000|2022-05-02 17:15:00|286.03|283.13|285.67|282.77|286.03|283.13|285.65|282.75|480
1651512000000|2022-05-02 17:20:00|285.68|282.78|284.77|281.87|285.69|282.79|284.72|281.82|543
1651512300000|2022-05-02 17:25:00|284.78|281.88|284.94|282.04|285.17|282.27|284.23|281.33|533
1651512600000|2022-05-02 17:30:00|284.95|282.05|284.44|281.54|285.23|282.33|284.36|281.46|550
1651512900000|2022-05-02 17:35:00|284.42|281.52|284.4|281.5|284.67|281.77|284.23|281.33|503
1651513200000|2022-05-02 17:40:00|284.41|281.51|284.14|281.24|284.52|281.62|283.97|281.07|483
1651513500000|2022-05-02 17:45:00|284.13|281.23|282.87|279.97|284.14|281.24|282.59|279.69|598
1651513800000|2022-05-02 17:50:00|282.82|279.92|282.87|279.97|283.17|280.27|282.56|279.66|584
1651514100000|2022-05-02 17:55:00|282.86|279.96|283.35|280.45|283.36|280.46|282.8|279.9|506
1651514400000|2022-05-02 18:00:00|283.34|280.44|283.89|280.99|283.89|280.99|282.93|280.03|571
1651514700000|2022-05-02 18:05:00|283.92|281.02|283.44|280.54|284.41|281.51|283.42|280.52|531
1651515000000|2022-05-02 18:10:00|283.43|280.53|282.15|279.25|283.44|280.54|281.64|278.74|618
1651515300000|2022-05-02 18:15:00|282.16|279.26|282.39|279.49|282.45|279.55|281.96|279.06|548
1651515600000|2022-05-02 18:20:00|282.38|279.48|282.38|279.48|282.66|279.76|282.04|279.14|634
1651515900000|2022-05-02 18:25:00|282.34|279.44|282.45|279.55|283.01|280.11|282.12|279.22|531
1651516200000|2022-05-02 18:30:00|282.44|279.54|282.59|279.69|282.82|279.92|282.27|279.37|483
1651516500000|2022-05-02 18:35:00|282.56|279.66|282.35|279.45|282.6|279.7|282.19|279.29|440
1651516800000|2022-05-02 18:40:00|282.34|279.44|281.99|279.09|282.36|279.46|281.63|278.73|543
1651517100000|2022-05-02 18:45:00|282|279.1|282.49|279.59|282.72|279.82|281.98|279.08|562
1651517400000|2022-05-02 18:50:00|282.47|279.57|282.73|279.83|283.1|280.2|281.79|278.89|718
1651517700000|2022-05-02 18:55:00|282.74|279.84|282.85|279.95|283.08|280.18|282.38|279.48|502
1651518000000|2022-05-02 19:00:00|282.84|279.94|283.32|280.42|283.39|280.49|282.6|279.7|574
1651518300000|2022-05-02 19:05:00|283.36|280.46|283.93|281.03|284.21|281.31|283.33|280.43|563
1651518600000|2022-05-02 19:10:00|283.92|281.02|284.2|281.3|284.72|281.82|283.92|281.02|534
1651518900000|2022-05-02 19:15:00|284.21|281.31|284.09|281.19|284.38|281.48|283.92|281.02|383
1651519200000|2022-05-02 19:20:00|284.11|281.21|285.21|282.31|285.27|282.37|284.11|281.21|515
1651519500000|2022-05-02 19:25:00|285.2|282.3|284.62|281.72|285.28|282.38|284.55|281.65|471
1651519800000|2022-05-02 19:30:00|284.63|281.73|285.59|282.69|285.62|282.72|284.62|281.72|492
1651520100000|2022-05-02 19:35:00|285.6|282.7|284.96|282.06|285.64|282.74|284.81|281.91|539
1651520400000|2022-05-02 19:40:00|284.97|282.07|284.76|281.86|285.22|282.32|284.73|281.83|487
1651520700000|2022-05-02 19:45:00|284.78|281.88|285.73|282.83|285.84|282.94|284.63|281.73|514
1651521000000|2022-05-02 19:50:00|285.79|282.89|285.54|282.64|285.89|282.99|285.53|282.63|563
1651521300000|2022-05-02 19:55:00|285.53|282.63|285.24|282.34|285.55|282.65|285.18|282.28|520
1651521600000|2022-05-02 20:00:00|285.25|282.35|284.99|282.09|285.44|282.54|284.98|282.08|421
1651521900000|2022-05-02 20:05:00|285|282.1|284.92|282.02|285.01|282.11|284.62|281.72|294
1651522200000|2022-05-02 20:10:00|284.94|282.04|284.69|281.79|285|282.1|284.49|281.59|319
1651522500000|2022-05-02 20:15:00|284.68|281.78|284.97|282.07|285.11|282.21|284.64|281.74|300
1651522800000|2022-05-02 20:20:00|284.98|282.08|284.96|282.06|285.02|282.12|284.86|281.96|183
1651523100000|2022-05-02 20:25:00|284.99|282.09|284.66|281.76|285.04|282.14|284.6|281.7|277
1651523400000|2022-05-02 20:30:00|284.65|281.75|284.7|281.8|284.92|282.02|284.63|281.73|239
1651523700000|2022-05-02 20:35:00|284.69|281.79|284.75|281.85|284.88|281.98|284.59|281.69|237
1651524000000|2022-05-02 20:40:00|284.73|281.83|284.6|281.7|284.77|281.87|284.46|281.56|264
1651524300000|2022-05-02 20:45:00|284.59|281.69|284.2|281.3|284.62|281.72|283.74|280.84|417
1651524600000|2022-05-02 20:50:00|284.18|281.28|283.82|280.92|284.18|281.28|283.77|280.87|319
1651524900000|2022-05-02 20:55:00|283.81|280.91|283.74|280.84|283.96|281.06|283.7|280.8|380
1651525200000|2022-05-02 21:00:00|283.76|280.86|283.57|280.67|283.78|280.88|283.51|280.61|220
1651525500000|2022-05-02 21:05:00|283.56|280.66|283.72|280.82|283.75|280.85|283.55|280.65|159
1651525800000|2022-05-02 21:10:00|283.71|280.81|284.05|281.15|284.09|281.19|283.58|280.68|203
1651526100000|2022-05-02 21:15:00|284.04|281.14|285.04|282.14|285.06|282.16|284.04|281.14|308
1651526400000|2022-05-02 21:20:00|285.07|282.17|285.35|282.45|285.46|282.56|285.05|282.15|357
1651526700000|2022-05-02 21:25:00|285.36|282.46|285.82|282.92|285.84|282.94|285.33|282.43|333
1651527000000|2022-05-02 21:30:00|285.83|282.93|286.06|283.16|286.35|283.45|285.81|282.91|340
1651527300000|2022-05-02 21:35:00|286.07|283.17|286.49|283.59|286.74|283.84|285.98|283.08|404
1651527600000|2022-05-02 21:40:00|286.47|283.57|286.3|283.4|286.49|283.59|286.27|283.37|320
1651527900000|2022-05-02 21:45:00|286.31|283.41|286.72|283.82|286.75|283.85|286.24|283.34|388
1651528200000|2022-05-02 21:50:00|286.7|283.8|286.76|283.86|286.83|283.93|286.31|283.41|272
1651528500000|2022-05-02 21:55:00|286.81|283.91|286.94|284.04|286.96|284.06|286.72|283.82|262
1651528800000|2022-05-02 22:00:00|286.95|284.05|287.44|284.54|287.44|284.54|286.92|284.02|326
1651529100000|2022-05-02 22:05:00|287.45|284.55|287.94|285.04|287.96|285.06|287.38|284.48|401
1651529400000|2022-05-02 22:10:00|287.92|285.02|288.11|285.21|288.28|285.38|287.64|284.74|323
1651529700000|2022-05-02 22:15:00|288.07|285.17|287.91|285.01|288.56|285.66|287.9|285|538
1651530000000|2022-05-02 22:20:00|287.9|285|287.32|284.42|288.19|285.29|287.32|284.42|373
1651530300000|2022-05-02 22:25:00|287.31|284.41|287.33|284.43|287.44|284.54|287.28|284.38|198
1651530600000|2022-05-02 22:30:00|287.4|284.5|287.02|284.12|287.4|284.5|286.85|283.95|282
1651530900000|2022-05-02 22:35:00|287.03|284.13|287.02|284.12|287.2|284.3|286.98|284.08|160
1651531200000|2022-05-02 22:40:00|287.01|284.11|287.08|284.18|287.19|284.29|286.85|283.95|231
1651531500000|2022-05-02 22:45:00|287.09|284.19|286.7|283.8|287.18|284.28|286.69|283.79|213
1651531800000|2022-05-02 22:50:00|286.71|283.81|286.56|283.66|286.9|284|286.52|283.62|226
1651532100000|2022-05-02 22:55:00|286.57|283.67|286.5|283.6|286.62|283.72|286.41|283.51|210
1651532400000|2022-05-02 23:00:00|286.49|283.59|286.55|283.65|286.66|283.76|286.41|283.51|242
1651532700000|2022-05-02 23:05:00|286.53|283.63|286.83|283.93|286.86|283.96|286.52|283.62|255
1651533000000|2022-05-02 23:10:00|286.84|283.94|287.26|284.36|287.4|284.5|286.84|283.94|328
1651533300000|2022-05-02 23:15:00|287.3|284.4|287.5|284.6|287.56|284.66|287.3|284.4|288
1651533600000|2022-05-02 23:20:00|287.51|284.61|287.92|285.02|287.98|285.08|287.4|284.5|389
1651533900000|2022-05-02 23:25:00|287.91|285.01|287.82|284.92|288.01|285.11|287.7|284.8|268
1651534200000|2022-05-02 23:30:00|287.8|284.9|287.73|284.83|288.03|285.13|287.64|284.74|323
1651534500000|2022-05-02 23:35:00|287.72|284.82|286.97|284.07|287.74|284.84|286.67|283.77|359
1651534800000|2022-05-02 23:40:00|286.98|284.08|286.54|283.64|286.98|284.08|286.49|283.59|309
1651535100000|2022-05-02 23:45:00|286.53|283.63|286.43|283.53|286.59|283.69|286.21|283.31|351
1651535400000|2022-05-02 23:50:00|286.42|283.52|286.38|283.48|286.48|283.58|286.17|283.27|315
1651535700000|2022-05-02 23:55:00|286.41|283.51|286.54|283.64|286.56|283.66|286.32|283.42|256
1651536000000|2022-05-03 00:00:00|286.55|283.65|286.36|283.46|286.79|283.89|286.35|283.45|461
1651536300000|2022-05-03 00:05:00|286.35|283.45|286.09|283.19|286.47|283.57|286.02|283.12|421
1651536600000|2022-05-03 00:10:00|286.08|283.18|285.96|283.06|286.21|283.31|285.89|282.99|362
1651536900000|2022-05-03 00:15:00|285.97|283.07|285.42|282.52|286.03|283.13|285.34|282.44|401
1651537200000|2022-05-03 00:20:00|285.43|282.53|285.38|282.48|285.45|282.55|285.09|282.19|374
1651537500000|2022-05-03 00:25:00|285.37|282.47|285.4|282.5|285.6|282.7|285.33|282.43|370
1651537800000|2022-05-03 00:30:00|285.42|282.52|285.65|282.75|285.84|282.94|285.26|282.36|482
1651538100000|2022-05-03 00:35:00|285.66|282.76|285.64|282.74|285.71|282.81|285.44|282.54|347
1651538400000|2022-05-03 00:40:00|285.67|282.77|285.4|282.5|285.78|282.88|285.3|282.4|444
1651538700000|2022-05-03 00:45:00|285.41|282.51|285.28|282.38|285.5|282.6|285.24|282.34|404
1651539000000|2022-05-03 00:50:00|285.26|282.36|285.26|282.36|285.42|282.52|285.18|282.28|426
1651539300000|2022-05-03 00:55:00|285.25|282.35|285.29|282.39|285.38|282.48|285.13|282.23|469
1651539600000|2022-05-03 01:00:00|285.28|282.38|285.51|282.61|285.6|282.7|285.27|282.37|450
1651539900000|2022-05-03 01:05:00|285.54|282.64|285.29|282.39|285.7|282.8|285.28|282.38|469
1651540200000|2022-05-03 01:10:00|285.3|282.4|285|282.1|285.39|282.49|284.83|281.93|531
1651540500000|2022-05-03 01:15:00|284.99|282.09|284.76|281.86|285.05|282.15|284.71|281.81|428
1651540800000|2022-05-03 01:20:00|284.74|281.84|284.96|282.06|284.99|282.09|284.65|281.75|381
1651541100000|2022-05-03 01:25:00|284.97|282.07|285.07|282.17|285.07|282.17|284.82|281.92|448
1651541400000|2022-05-03 01:30:00|285.05|282.15|285.8|282.9|285.8|282.9|285.02|282.12|518
1651541700000|2022-05-03 01:35:00|285.84|282.94|285.96|283.06|286.29|283.39|285.72|282.82|528
1651542000000|2022-05-03 01:40:00|285.97|283.07|287.07|284.17|287.18|284.28|285.89|282.99|566
1651542300000|2022-05-03 01:45:00|287.08|284.18|287.89|284.99|288.17|285.27|287.03|284.13|578
1651542600000|2022-05-03 01:50:00|287.88|284.98|287.62|284.72|287.97|285.07|287.6|284.7|393
1651542900000|2022-05-03 01:55:00|287.61|284.71|287.72|284.82|287.76|284.86|287.33|284.43|315
1651543200000|2022-05-03 02:00:00|287.71|284.81|287.99|285.09|288.11|285.21|287.67|284.77|410
1651543500000|2022-05-03 02:05:00|288.01|285.11|288.12|285.22|288.56|285.66|287.99|285.09|342
1651543800000|2022-05-03 02:10:00|288.11|285.21|287.9|285|288.11|285.21|287.74|284.84|274
1651544100000|2022-05-03 02:15:00|287.91|285.01|287.85|284.95|288.04|285.14|287.75|284.85|262
1651544400000|2022-05-03 02:20:00|287.86|284.96|287.59|284.69|287.93|285.03|287.54|284.64|226
1651544700000|2022-05-03 02:25:00|287.53|284.63|287.49|284.59|287.68|284.78|287.43|284.53|287
1651545000000|2022-05-03 02:30:00|287.5|284.6|287.44|284.54|287.72|284.82|287.37|284.47|304
1651545300000|2022-05-03 02:35:00|287.43|284.53|286.92|284.02|287.64|284.74|286.79|283.89|450
1651545600000|2022-05-03 02:40:00|286.93|284.03|286.96|284.06|287.15|284.25|286.62|283.72|398
1651545900000|2022-05-03 02:45:00|286.95|284.05|287.26|284.36|287.32|284.42|286.83|283.93|305
1651546200000|2022-05-03 02:50:00|287.27|284.37|288.16|285.26|288.92|286.02|287.25|284.35|396
1651546500000|2022-05-03 02:55:00|288.15|285.25|287.73|284.83|288.15|285.25|287.64|284.74|342
1651546800000|2022-05-03 03:00:00|287.74|284.84|287.27|284.37|287.89|284.99|287.25|284.35|330
1651547100000|2022-05-03 03:05:00|287.25|284.35|288.15|285.25|288.62|285.72|287.05|284.15|418
1651547400000|2022-05-03 03:10:00|288.12|285.22|288.21|285.31|288.47|285.57|288.07|285.17|420
1651547700000|2022-05-03 03:15:00|288.22|285.32|288.43|285.53|288.5|285.6|288.19|285.29|257
1651548000000|2022-05-03 03:20:00|288.34|285.44|288.29|285.39|288.53|285.63|288.12|285.22|210
1651548300000|2022-05-03 03:25:00|288.3|285.4|288.58|285.68|288.6|285.7|288.25|285.35|369
1651548600000|2022-05-03 03:30:00|288.59|285.69|288.53|285.63|288.71|285.81|288.45|285.55|303
1651548900000|2022-05-03 03:35:00|288.56|285.66|288.22|285.32|288.61|285.71|288.11|285.21|245
1651549200000|2022-05-03 03:40:00|288.21|285.31|288.08|285.18|288.23|285.33|288.01|285.11|167
1651549500000|2022-05-03 03:45:00|288.1|285.2|288.04|285.14|288.1|285.2|287.93|285.03|188
1651549800000|2022-05-03 03:50:00|288|285.1|287.86|284.96|288.19|285.29|287.77|284.87|307
1651550100000|2022-05-03 03:55:00|287.87|284.97|287.97|285.07|287.98|285.08|287.63|284.73|265
1651550400000|2022-05-03 04:00:00|287.98|285.08|288.34|285.44|288.87|285.97|287.95|285.05|396
1651550700000|2022-05-03 04:05:00|288.33|285.43|288.48|285.58|288.71|285.81|288.32|285.42|299
1651551000000|2022-05-03 04:10:00|288.47|285.57|287.92|285.02|288.48|285.58|287.91|285.01|240
1651551300000|2022-05-03 04:15:00|287.93|285.03|287.86|284.96|288.01|285.11|287.75|284.85|208
1651551600000|2022-05-03 04:20:00|287.87|284.97|287.65|284.75|287.9|285|287.58|284.68|177
1651551900000|2022-05-03 04:25:00|287.64|284.74|287.71|284.81|287.9|285|287.6|284.7|157
1651552200000|2022-05-03 04:30:00|287.69|284.79|287.94|285.04|288.06|285.16|287.65|284.75|202
1651552500000|2022-05-03 04:35:00|287.95|285.05|287.91|285.01|288.02|285.12|287.82|284.92|199
1651552800000|2022-05-03 04:40:00|287.92|285.02|287.82|284.92|288.05|285.15|287.8|284.9|224
1651553100000|2022-05-03 04:45:00|287.84|284.94|287.87|284.97|287.91|285.01|287.64|284.74|299
1651553400000|2022-05-03 04:50:00|287.86|284.96|288.53|285.63|288.78|285.88|287.77|284.87|337
1651553700000|2022-05-03 04:55:00|288.56|285.66|288.36|285.46|288.79|285.89|288.36|285.46|206
1651554000000|2022-05-03 05:00:00|288.37|285.47|288.35|285.45|288.55|285.65|288.26|285.36|265
1651554300000|2022-05-03 05:05:00|288.34|285.44|286.86|283.96|288.36|285.46|286.57|283.67|466
1651554600000|2022-05-03 05:10:00|286.85|283.95|287.16|284.26|287.18|284.28|286.84|283.94|382
1651554900000|2022-05-03 05:15:00|287.15|284.25|287.6|284.7|287.61|284.71|287.08|284.18|307
1651555200000|2022-05-03 05:20:00|287.59|284.69|287.5|284.6|287.68|284.78|287.28|284.38|268
1651555500000|2022-05-03 05:25:00|287.48|284.58|288|285.1|288.04|285.14|287.35|284.45|363
1651555800000|2022-05-03 05:30:00|288.01|285.11|288.45|285.55|288.47|285.57|287.92|285.02|385
1651556100000|2022-05-03 05:35:00|288.44|285.54|289.27|286.37|289.34|286.44|288.3|285.4|425
1651556400000|2022-05-03 05:40:00|289.28|286.38|289.16|286.26|289.77|286.87|289.1|286.2|405
1651556700000|2022-05-03 05:45:00|289.15|286.25|288.85|285.95|289.34|286.44|288.72|285.82|357
1651557000000|2022-05-03 05:50:00|288.84|285.94|289.43|286.53|289.49|286.59|288.8|285.9|402
1651557300000|2022-05-03 05:55:00|289.44|286.54|289.29|286.39|289.54|286.64|289.22|286.32|340
1651557600000|2022-05-03 06:00:00|289.28|286.38|289.31|286.41|289.35|286.45|289.19|286.29|301
1651557900000|2022-05-03 06:05:00|289.29|286.39|289.76|286.86|289.88|286.98|289.28|286.38|356
1651558200000|2022-05-03 06:10:00|289.75|286.85|289.25|286.35|289.87|286.97|289.24|286.34|289
1651558500000|2022-05-03 06:15:00|289.23|286.33|289.37|286.47|289.65|286.75|288.71|285.81|468
1651558800000|2022-05-03 06:20:00|289.4|286.5|289.68|286.78|289.73|286.83|289.24|286.34|261
1651559100000|2022-05-03 06:25:00|289.66|286.76|289.61|286.71|289.69|286.79|289.4|286.5|155
1651559400000|2022-05-03 06:30:00|289.62|286.72|289.81|286.91|289.85|286.95|289.6|286.7|216
1651559700000|2022-05-03 06:35:00|289.8|286.9|289.83|286.93|289.96|287.06|289.73|286.83|229
1651560000000|2022-05-03 06:40:00|289.84|286.94|289.65|286.75|290.04|287.14|289.48|286.58|283
1651560300000|2022-05-03 06:45:00|289.63|286.73|289.35|286.45|289.72|286.82|289.2|286.3|240
1651560600000|2022-05-03 06:50:00|289.34|286.44|289.06|286.16|289.35|286.45|288.83|285.93|202
1651560900000|2022-05-03 06:55:00|289.07|286.17|289.15|286.25|289.18|286.28|288.9|286|159
1651561200000|2022-05-03 07:00:00|289.14|286.24|288.59|285.69|289.19|286.29|288.58|285.68|300
1651561500000|2022-05-03 07:05:00|288.58|285.68|289.04|286.14|289.07|286.17|288.44|285.54|344
1651561800000|2022-05-03 07:10:00|289.05|286.15|289.21|286.31|289.25|286.35|288.76|285.86|297
1651562100000|2022-05-03 07:15:00|289.23|286.33|289.27|286.37|289.51|286.61|289.13|286.23|304
1651562400000|2022-05-03 07:20:00|289.26|286.36|289.21|286.31|289.41|286.51|289.02|286.12|236
1651562700000|2022-05-03 07:25:00|289.17|286.27|289.32|286.42|289.35|286.45|289.17|286.27|226
1651563000000|2022-05-03 07:30:00|289.31|286.41|289.41|286.51|289.43|286.53|288.96|286.06|234
1651563300000|2022-05-03 07:35:00|289.42|286.52|289.15|286.25|289.53|286.63|289.15|286.25|212
1651563600000|2022-05-03 07:40:00|289.16|286.26|288.61|285.71|289.29|286.39|288.61|285.71|253
1651563900000|2022-05-03 07:45:00|288.6|285.7|288.35|285.45|288.73|285.83|288.17|285.27|368
1651564200000|2022-05-03 07:50:00|288.33|285.43|289.1|286.2|289.31|286.41|288.33|285.43|352
1651564500000|2022-05-03 07:55:00|289.11|286.21|289.69|286.79|289.71|286.81|289.11|286.21|308
1651564800000|2022-05-03 08:00:00|289.7|286.8|289.76|286.86|290.07|287.17|289.64|286.74|392
1651565100000|2022-05-03 08:05:00|289.77|286.87|289.95|287.05|290.12|287.22|289.76|286.86|392
1651565400000|2022-05-03 08:10:00|289.96|287.06|289.97|287.07|290.05|287.15|289.69|286.79|307
1651565700000|2022-05-03 08:15:00|290.02|287.12|289.98|287.08|290.19|287.29|289.97|287.07|272
1651566000000|2022-05-03 08:20:00|289.97|287.07|290.05|287.15|290.16|287.26|289.81|286.91|188
1651566300000|2022-05-03 08:25:00|290.06|287.16|289.97|287.07|290.19|287.29|289.89|286.99|275
1651566600000|2022-05-03 08:30:00|289.95|287.05|289.81|286.91|290.18|287.28|289.72|286.82|302
1651566900000|2022-05-03 08:35:00|289.79|286.89|290.18|287.28|290.31|287.41|289.77|286.87|274
1651567200000|2022-05-03 08:40:00|290.19|287.29|289.91|287.01|290.21|287.31|289.91|287.01|258
1651567500000|2022-05-03 08:45:00|289.92|287.02|289.87|286.97|289.97|287.07|289.53|286.63|285
1651567800000|2022-05-03 08:50:00|289.88|286.98|290.06|287.16|290.12|287.22|289.86|286.96|180
1651568100000|2022-05-03 08:55:00|290.04|287.14|290|287.1|290.08|287.18|289.83|286.93|207
1651568400000|2022-05-03 09:00:00|290.01|287.11|289.41|286.51|290.15|287.25|289.15|286.25|363
1651568700000|2022-05-03 09:05:00|289.4|286.5|289.06|286.16|289.42|286.52|288.99|286.09|234
1651569000000|2022-05-03 09:10:00|289.07|286.17|289.54|286.64|289.58|286.68|289.05|286.15|292
1651569300000|2022-05-03 09:15:00|289.55|286.65|289.14|286.24|289.66|286.76|289.14|286.24|239
1651569600000|2022-05-03 09:20:00|289.18|286.28|289.4|286.5|289.42|286.52|289.05|286.15|221
1651569900000|2022-05-03 09:25:00|289.39|286.49|289.31|286.41|289.62|286.72|289.27|286.37|284
1651570200000|2022-05-03 09:30:00|289.3|286.4|289.79|286.89|289.79|286.89|288.91|286.01|274
1651570500000|2022-05-03 09:35:00|289.8|286.9|289.71|286.81|290.19|287.29|289.65|286.75|267
1651570800000|2022-05-03 09:40:00|289.7|286.8|289.35|286.45|289.7|286.8|288.94|286.04|382
1651571100000|2022-05-03 09:45:00|289.34|286.44|289.38|286.48|289.67|286.77|289.32|286.42|239
1651571400000|2022-05-03 09:50:00|289.41|286.51|289.63|286.73|289.66|286.76|289.4|286.5|258
1651571700000|2022-05-03 09:55:00|289.65|286.75|289.27|286.37|289.66|286.76|289.11|286.21|363
1651572000000|2022-05-03 10:00:00|289.26|286.36|289.28|286.38|289.52|286.62|289.25|286.35|307
1651572300000|2022-05-03 10:05:00|289.27|286.37|289.15|286.25|289.29|286.39|288.95|286.05|329
1651572600000|2022-05-03 10:10:00|289.17|286.27|288.93|286.03|289.18|286.28|288.83|285.93|306
1651572900000|2022-05-03 10:15:00|288.92|286.02|289.15|286.25|289.2|286.3|288.82|285.92|307
1651573200000|2022-05-03 10:20:00|289.16|286.26|288.34|285.44|289.16|286.26|288.28|285.38|299
1651573500000|2022-05-03 10:25:00|288.33|285.43|288.55|285.65|288.56|285.66|287.89|284.99|431
1651573800000|2022-05-03 10:30:00|288.54|285.64|288.16|285.26|288.67|285.77|288.07|285.17|377
1651574100000|2022-05-03 10:35:00|288.15|285.25|288.4|285.5|288.68|285.78|288.11|285.21|355
1651574400000|2022-05-03 10:40:00|288.38|285.48|288.16|285.26|288.5|285.6|288.01|285.11|401
1651574700000|2022-05-03 10:45:00|288.17|285.27|288.06|285.16|288.34|285.44|288.03|285.13|337
1651575000000|2022-05-03 10:50:00|288.07|285.17|288.26|285.36|288.43|285.53|287.62|284.72|458
1651575300000|2022-05-03 10:55:00|288.25|285.35|288.45|285.55|288.67|285.77|288.25|285.35|249
1651575600000|2022-05-03 11:00:00|288.47|285.57|288.38|285.48|288.48|285.58|288.23|285.33|273
1651575900000|2022-05-03 11:05:00|288.39|285.49|288.38|285.48|288.69|285.79|288.21|285.31|282
1651576200000|2022-05-03 11:10:00|288.39|285.49|288.35|285.45|288.51|285.61|288.28|285.38|286
1651576500000|2022-05-03 11:15:00|288.34|285.44|288.25|285.35|288.49|285.59|288.25|285.35|218
1651576800000|2022-05-03 11:20:00|288.26|285.36|287.51|284.61|288.26|285.36|287.16|284.26|394
1651577100000|2022-05-03 11:25:00|287.48|284.58|288.93|286.03|289.02|286.12|287.48|284.58|528
1651577400000|2022-05-03 11:30:00|288.91|286.01|289.58|286.68|289.8|286.9|288.84|285.94|534
1651577700000|2022-05-03 11:35:00|289.59|286.69|289.13|286.23|289.68|286.78|289.12|286.22|283
1651578000000|2022-05-03 11:40:00|289.14|286.24|289.04|286.14|289.43|286.53|289.02|286.12|299
1651578300000|2022-05-03 11:45:00|289.05|286.15|289.3|286.4|289.3|286.4|289.05|286.15|241
1651578600000|2022-05-03 11:50:00|289.31|286.41|290.73|287.83|290.74|287.84|289.28|286.38|420
1651578900000|2022-05-03 11:55:00|290.74|287.84|290.72|287.82|291.05|288.15|290.65|287.75|391
1651579200000|2022-05-03 12:00:00|290.71|287.81|290.45|287.55|291.1|288.2|290.39|287.49|489
1651579500000|2022-05-03 12:05:00|290.44|287.54|290.58|287.68|290.68|287.78|290.25|287.35|379
1651579800000|2022-05-03 12:10:00|290.59|287.69|289.58|286.68|290.62|287.72|289.45|286.55|470
1651580100000|2022-05-03 12:15:00|289.59|286.69|289.54|286.64|289.78|286.88|289.25|286.35|457
1651580400000|2022-05-03 12:20:00|289.56|286.66|289.38|286.48|289.7|286.8|289.37|286.47|436
1651580700000|2022-05-03 12:25:00|289.39|286.49|289.44|286.54|289.55|286.65|289.27|286.37|315
1651581000000|2022-05-03 12:30:00|289.43|286.53|289.88|286.98|289.93|287.03|289.4|286.5|387
1651581300000|2022-05-03 12:35:00|289.87|286.97|289.95|287.05|290.07|287.17|289.86|286.96|263
1651581600000|2022-05-03 12:40:00|289.96|287.06|289.83|286.93|290.19|287.29|289.72|286.82|340
1651581900000|2022-05-03 12:45:00|289.87|286.97|289.7|286.8|289.99|287.09|289.65|286.75|246
1651582200000|2022-05-03 12:50:00|289.74|286.84|290.25|287.35|290.29|287.39|289.67|286.77|317
1651582500000|2022-05-03 12:55:00|290.24|287.34|289.8|286.9|290.62|287.72|289.65|286.75|451
1651582800000|2022-05-03 13:00:00|289.79|286.89|290.16|287.26|290.36|287.46|289.78|286.88|258
1651583100000|2022-05-03 13:05:00|290.15|287.25|290.28|287.38|290.29|287.39|289.97|287.07|355
1651583400000|2022-05-03 13:10:00|290.26|287.36|289.46|286.56|290.29|287.39|289.44|286.54|358
1651583700000|2022-05-03 13:15:00|289.47|286.57|289.41|286.51|289.54|286.64|289.29|286.39|284
1651584000000|2022-05-03 13:20:00|289.42|286.52|289.49|286.59|289.63|286.73|289.28|286.38|339
1651584300000|2022-05-03 13:25:00|289.51|286.61|289.16|286.26|289.51|286.61|288.8|285.9|410
1651584600000|2022-05-03 13:30:00|289.17|286.27|289.55|286.65|289.78|286.88|287.95|285.05|614
1651584900000|2022-05-03 13:35:00|289.54|286.64|289.04|286.14|290.02|287.12|288.95|286.05|598
1651585200000|2022-05-03 13:40:00|289.06|286.16|288.94|286.04|289.43|286.53|288.8|285.9|680
1651585500000|2022-05-03 13:45:00|288.96|286.06|288.24|285.34|288.96|286.06|287.87|284.97|651
1651585800000|2022-05-03 13:50:00|288.25|285.35|288.77|285.87|289.17|286.27|288.16|285.26|793
1651586100000|2022-05-03 13:55:00|288.81|285.91|288.24|285.34|289.02|286.12|288.19|285.29|588
1651586400000|2022-05-03 14:00:00|288.25|285.35|288.79|285.89|288.85|285.95|288.25|285.35|529
1651586700000|2022-05-03 14:05:00|288.8|285.9|287.8|284.9|289.1|286.2|287.72|284.82|614
1651587000000|2022-05-03 14:10:00|287.78|284.88|287.22|284.32|287.81|284.91|286.82|283.92|668
1651587300000|2022-05-03 14:15:00|287.21|284.31|287.52|284.62|288.34|285.44|286.92|284.02|757
1651587600000|2022-05-03 14:20:00|287.54|284.64|287.96|285.06|288.02|285.12|287.13|284.23|680
1651587900000|2022-05-03 14:25:00|287.97|285.07|288.25|285.35|289.25|286.35|287.83|284.93|704
1651588200000|2022-05-03 14:30:00|288.26|285.36|287.54|284.64|288.35|285.45|287.43|284.53|534
1651588500000|2022-05-03 14:35:00|287.53|284.63|287.16|284.26|287.7|284.8|287.16|284.26|371
1651588800000|2022-05-03 14:40:00|287.17|284.27|286.63|283.73|287.18|284.28|286.59|283.69|377
1651589100000|2022-05-03 14:45:00|286.64|283.74|286.3|283.4|286.65|283.75|286.26|283.36|469
1651589400000|2022-05-03 14:50:00|286.29|283.39|286.75|283.85|286.8|283.9|286.28|283.38|449
1651589700000|2022-05-03 14:55:00|286.74|283.84|287.07|284.17|287.43|284.53|286.67|283.77|451
1651590000000|2022-05-03 15:00:00|287.1|284.2|287.63|284.73|287.67|284.77|286.61|283.71|482
1651590300000|2022-05-03 15:05:00|287.67|284.77|288.3|285.4|288.36|285.46|287.47|284.57|584
1651590600000|2022-05-03 15:10:00|288.31|285.41|287.69|284.79|288.32|285.42|287.42|284.52|485
1651590900000|2022-05-03 15:15:00|287.72|284.82|286.62|283.72|287.81|284.91|286.28|283.38|472
1651591200000|2022-05-03 15:20:00|286.63|283.73|287.07|284.17|287.18|284.28|286.5|283.6|320
1651591500000|2022-05-03 15:25:00|287.06|284.16|286.64|283.74|287.13|284.23|286.53|283.63|316
1651591800000|2022-05-03 15:30:00|286.63|283.73|286.72|283.82|286.75|283.85|286.3|283.4|319
1651592100000|2022-05-03 15:35:00|286.71|283.81|286.09|283.19|286.72|283.82|285.9|283|340
1651592400000|2022-05-03 15:40:00|286.08|283.18|285.81|282.91|286.17|283.27|285.71|282.81|249
1651592700000|2022-05-03 15:45:00|285.83|282.93|285.77|282.87|285.87|282.97|285.29|282.39|271
1651593000000|2022-05-03 15:50:00|285.76|282.86|285.57|282.67|285.85|282.95|285.5|282.6|376
1651593300000|2022-05-03 15:55:00|285.56|282.66|285.39|282.49|285.68|282.78|285.28|282.38|332
1651593600000|2022-05-03 16:00:00|285.4|282.5|285.54|282.64|285.89|282.99|285.27|282.37|405
1651593900000|2022-05-03 16:05:00|285.53|282.63|284.2|281.3|285.53|282.63|283.65|280.75|622
1651594200000|2022-05-03 16:10:00|284.21|281.31|284.1|281.2|285.11|282.21|284.1|281.2|547
1651594500000|2022-05-03 16:15:00|284.11|281.21|283.48|280.58|284.12|281.22|283.07|280.17|561
1651594800000|2022-05-03 16:20:00|283.44|280.54|283.52|280.62|283.77|280.87|283.29|280.39|468
1651595100000|2022-05-03 16:25:00|283.51|280.61|284.09|281.19|284.21|281.31|283.42|280.52|471
1651595400000|2022-05-03 16:30:00|284.07|281.17|283.55|280.65|284.19|281.29|283.38|280.48|494
1651595700000|2022-05-03 16:35:00|283.56|280.66|283.59|280.69|283.99|281.09|283.43|280.53|443
1651596000000|2022-05-03 16:40:00|283.58|280.68|284.62|281.72|284.78|281.88|283.18|280.28|568
1651596300000|2022-05-03 16:45:00|284.63|281.73|284.79|281.89|285.09|282.19|284.44|281.54|560
1651596600000|2022-05-03 16:50:00|284.78|281.88|284.41|281.51|284.78|281.88|284.41|281.51|443
1651596900000|2022-05-03 16:55:00|284.42|281.52|284.44|281.54|284.7|281.8|284.22|281.32|405
1651597200000|2022-05-03 17:00:00|284.45|281.55|284.32|281.42|284.9|282|284.23|281.33|380
1651597500000|2022-05-03 17:05:00|284.33|281.43|283.48|280.58|284.47|281.57|283.42|280.52|476
1651597800000|2022-05-03 17:10:00|283.44|280.54|283.62|280.72|283.81|280.91|283.13|280.23|414
1651598100000|2022-05-03 17:15:00|283.65|280.75|284.68|281.78|284.82|281.92|283.64|280.74|384
1651598400000|2022-05-03 17:20:00|284.67|281.77|284.52|281.62|285.06|282.16|284.5|281.6|412
1651598700000|2022-05-03 17:25:00|284.5|281.6|284.17|281.27|284.53|281.63|284.02|281.12|395
1651599000000|2022-05-03 17:30:00|284.16|281.26|284.12|281.22|284.26|281.36|283.97|281.07|344
1651599300000|2022-05-03 17:35:00|284.11|281.21|284.04|281.14|284.32|281.42|284.04|281.14|301
1651599600000|2022-05-03 17:40:00|284.05|281.15|284.07|281.17|284.18|281.28|283.83|280.93|262
1651599900000|2022-05-03 17:45:00|284.08|281.18|284.15|281.25|284.34|281.44|283.94|281.04|364
1651600200000|2022-05-03 17:50:00|284.14|281.24|283.48|280.58|284.14|281.24|283.31|280.41|405
1651600500000|2022-05-03 17:55:00|283.45|280.55|282.6|279.7|283.46|280.56|282.6|279.7|416
1651600800000|2022-05-03 18:00:00|282.63|279.73|280.83|277.93|282.63|279.73|280.56|277.66|748
1651601100000|2022-05-03 18:05:00|280.82|277.92|281.43|278.53|281.73|278.83|280.5|277.6|626
1651601400000|2022-05-03 18:10:00|281.44|278.54|280.87|277.97|281.5|278.6|280.82|277.92|525
1651601700000|2022-05-03 18:15:00|280.86|277.96|281.03|278.13|281.57|278.67|280.62|277.72|523
1651602000000|2022-05-03 18:20:00|281.09|278.19|280.87|277.97|281.18|278.28|280.83|277.93|445
1651602300000|2022-05-03 18:25:00|280.86|277.96|280.2|277.3|281.03|278.13|280.09|277.19|419
1651602600000|2022-05-03 18:30:00|280.18|277.28|281.33|278.43|281.41|278.51|280.18|277.28|604
1651602900000|2022-05-03 18:35:00|281.34|278.44|280.86|277.96|281.97|279.07|280.79|277.89|571
1651603200000|2022-05-03 18:40:00|280.88|277.98|280.82|277.92|280.9|278|280.01|277.11|682
1651603500000|2022-05-03 18:45:00|280.85|277.95|280.54|277.64|280.92|278.02|280.38|277.48|645
1651603800000|2022-05-03 18:50:00|280.53|277.63|279.88|276.98|280.57|277.67|279.84|276.94|555
1651604100000|2022-05-03 18:55:00|279.87|276.97|280.15|277.25|280.27|277.37|279.79|276.89|560
1651604400000|2022-05-03 19:00:00|280.14|277.24|279.62|276.72|280.21|277.31|279.49|276.59|493
1651604700000|2022-05-03 19:05:00|279.63|276.73|279.26|276.36|279.63|276.73|279.21|276.31|450
1651605000000|2022-05-03 19:10:00|279.25|276.35|279.13|276.23|279.37|276.47|279.07|276.17|338
1651605300000|2022-05-03 19:15:00|279.14|276.24|279.99|277.09|280.56|277.66|278.86|275.96|499
1651605600000|2022-05-03 19:20:00|280.02|277.12|279.17|276.27|280.08|277.18|279.03|276.13|566
1651605900000|2022-05-03 19:25:00|279.16|276.26|278.45|275.55|279.59|276.69|278.09|275.19|547
1651606200000|2022-05-03 19:30:00|278.43|275.53|278.86|275.96|278.87|275.97|278.16|275.26|445
1651606500000|2022-05-03 19:35:00|278.87|275.97|278.1|275.2|279.08|276.18|277.87|274.97|593
1651606800000|2022-05-03 19:40:00|278.11|275.21|278.48|275.58|278.62|275.72|277.81|274.91|623
1651607100000|2022-05-03 19:45:00|278.49|275.59|279.08|276.18|279.4|276.5|278.33|275.43|489
1651607400000|2022-05-03 19:50:00|279.07|276.17|279.97|277.07|280.11|277.21|279.07|276.17|526
1651607700000|2022-05-03 19:55:00|279.98|277.08|279.29|276.39|280.01|277.11|279.24|276.34|436
1651608000000|2022-05-03 20:00:00|279.32|276.42|278.9|276|279.34|276.44|278.71|275.81|354
1651608300000|2022-05-03 20:05:00|278.91|276.01|278.87|275.97|279.18|276.28|278.74|275.84|352
1651608600000|2022-05-03 20:10:00|278.88|275.98|278.1|275.2|278.96|276.06|278.04|275.14|428
1651608900000|2022-05-03 20:15:00|278.11|275.21|278.06|275.16|278.28|275.38|277.7|274.8|412
1651609200000|2022-05-03 20:20:00|278.07|275.17|278.51|275.61|278.59|275.69|277.84|274.94|399
1651609500000|2022-05-03 20:25:00|278.52|275.62|278.68|275.78|278.81|275.91|278.51|275.61|308
1651609800000|2022-05-03 20:30:00|278.69|275.79|279.48|276.58|279.48|276.58|278.56|275.66|318
1651610100000|2022-05-03 20:35:00|279.47|276.57|278.86|275.96|279.67|276.77|278.86|275.96|321
1651610400000|2022-05-03 20:40:00|278.85|275.95|278.93|276.03|279.17|276.27|278.77|275.87|319
1651610700000|2022-05-03 20:45:00|278.92|276.02|279.02|276.12|279.61|276.71|278.92|276.02|298
1651611000000|2022-05-03 20:50:00|279.01|276.11|279.35|276.45|279.57|276.67|278.98|276.08|229
1651611300000|2022-05-03 20:55:00|279.36|276.46|280.96|278.06|281.22|278.32|279.35|276.45|346
1651611600000|2022-05-03 21:00:00|280.92|278.02|280.6|277.7|281.18|278.28|280.57|277.67|349
1651611900000|2022-05-03 21:05:00|280.59|277.69|279.48|276.58|280.59|277.69|279.48|276.58|320
1651612200000|2022-05-03 21:10:00|279.44|276.54|280.48|277.58|280.56|277.66|279.44|276.54|362
1651612500000|2022-05-03 21:15:00|280.5|277.6|280.77|277.87|280.79|277.89|280.47|277.57|288
1651612800000|2022-05-03 21:20:00|280.78|277.88|281.25|278.35|281.25|278.35|280.76|277.86|270
1651613100000|2022-05-03 21:25:00|281.26|278.36|281.81|278.91|281.94|279.04|281.26|278.36|368
1651613400000|2022-05-03 21:30:00|281.84|278.94|281.22|278.32|281.84|278.94|281.2|278.3|298
1651613700000|2022-05-03 21:35:00|281.2|278.3|280.8|277.9|281.23|278.33|280.76|277.86|260
1651614000000|2022-05-03 21:40:00|280.79|277.89|280.84|277.94|280.88|277.98|280.73|277.83|184
1651614300000|2022-05-03 21:45:00|280.85|277.95|281.63|278.73|281.71|278.81|280.82|277.92|301
1651614600000|2022-05-03 21:50:00|281.62|278.72|281.41|278.51|281.64|278.74|281.13|278.23|270
1651614900000|2022-05-03 21:55:00|281.4|278.5|281.43|278.53|281.46|278.56|281.21|278.31|271
1651615200000|2022-05-03 22:00:00|281.44|278.54|281.27|278.37|281.59|278.69|281.24|278.34|334
1651615500000|2022-05-03 22:05:00|281.26|278.36|281.41|278.51|281.69|278.79|281.23|278.33|311
1651615800000|2022-05-03 22:10:00|281.43|278.53|281.51|278.61|281.54|278.64|281.29|278.39|198
1651616100000|2022-05-03 22:15:00|281.49|278.59|282.17|279.27|282.45|279.55|281.36|278.46|412
1651616400000|2022-05-03 22:20:00|282.18|279.28|282.69|279.79|282.8|279.9|282.17|279.27|350
1651616700000|2022-05-03 22:25:00|282.68|279.78|282.38|279.48|283.04|280.14|282.37|279.47|493
1651617000000|2022-05-03 22:30:00|282.37|279.47|282.51|279.61|282.68|279.78|282.27|279.37|347
1651617300000|2022-05-03 22:35:00|282.5|279.6|282.46|279.56|282.67|279.77|282.34|279.44|341
1651617600000|2022-05-03 22:40:00|282.45|279.55|282.11|279.21|282.55|279.65|282.06|279.16|302
1651617900000|2022-05-03 22:45:00|282.12|279.22|282.14|279.24|282.14|279.24|281.61|278.71|395
1651618200000|2022-05-03 22:50:00|282.13|279.23|282|279.1|282.22|279.32|281.91|279.01|307
1651618500000|2022-05-03 22:55:00|282.01|279.11|281.67|278.77|282.04|279.14|281.65|278.75|298
1651618800000|2022-05-03 23:00:00|281.68|278.78|281.32|278.42|281.73|278.83|281.25|278.35|413
1651619100000|2022-05-03 23:05:00|281.31|278.41|280.84|277.94|281.46|278.56|280.64|277.74|510
1651619400000|2022-05-03 23:10:00|280.83|277.93|281.07|278.17|281.42|278.52|280.61|277.71|392
1651619700000|2022-05-03 23:15:00|281.1|278.2|280.97|278.07|281.19|278.29|280.79|277.89|336
1651620000000|2022-05-03 23:20:00|280.98|278.08|280.64|277.74|281.14|278.24|280.63|277.73|444
1651620300000|2022-05-03 23:25:00|280.62|277.72|280.42|277.52|280.78|277.88|280.26|277.36|403
1651620600000|2022-05-03 23:30:00|280.41|277.51|280.47|277.57|280.59|277.69|279.84|276.94|487
1651620900000|2022-05-03 23:35:00|280.5|277.6|280.97|278.07|281.01|278.11|280.28|277.38|408
1651621200000|2022-05-03 23:40:00|280.96|278.06|280.52|277.62|280.98|278.08|280.47|277.57|331
1651621500000|2022-05-03 23:45:00|280.51|277.61|280.69|277.79|281.22|278.32|280.47|277.57|480
1651621800000|2022-05-03 23:50:00|280.7|277.8|280.8|277.9|280.93|278.03|280.56|277.66|438
1651622100000|2022-05-03 23:55:00|280.86|277.96|280.83|277.93|280.94|278.04|280.69|277.79|363
1651622400000|2022-05-04 00:00:00|280.81|277.91|279.87|276.97|281.01|278.11|279.68|276.78|605
1651622700000|2022-05-04 00:05:00|279.86|276.96|281.38|278.48|281.4|278.5|279.76|276.86|573
1651623000000|2022-05-04 00:10:00|281.36|278.46|280.97|278.07|281.36|278.46|280.82|277.92|468
1651623300000|2022-05-04 00:15:00|280.96|278.06|281|278.1|281.02|278.12|280.72|277.82|444
1651623600000|2022-05-04 00:20:00|281.01|278.11|281|278.1|281.18|278.28|280.93|278.03|361
1651623900000|2022-05-04 00:25:00|280.99|278.09|280.72|277.82|281.1|278.2|280.48|277.58|362
1651624200000|2022-05-04 00:30:00|280.71|277.81|281.22|278.32|281.33|278.43|280.66|277.76|438
1651624500000|2022-05-04 00:35:00|281.23|278.33|281.52|278.62|281.8|278.9|281.18|278.28|485
1651624800000|2022-05-04 00:40:00|281.53|278.63|281.73|278.83|282.11|279.21|281.52|278.62|478
1651625100000|2022-05-04 00:45:00|281.72|278.82|281.75|278.85|281.92|279.02|281.57|278.67|434
1651625400000|2022-05-04 00:50:00|281.76|278.86|282.13|279.23|282.45|279.55|281.69|278.79|500
1651625700000|2022-05-04 00:55:00|282.12|279.22|282.27|279.37|282.35|279.45|282.09|279.19|362
1651626000000|2022-05-04 01:00:00|282.29|279.39|282.64|279.74|282.84|279.94|282.22|279.32|598
1651626300000|2022-05-04 01:05:00|282.65|279.75|283.12|280.22|283.25|280.35|282.56|279.66|431
1651626600000|2022-05-04 01:10:00|283.14|280.24|282.93|280.03|283.16|280.26|282.71|279.81|424
1651626900000|2022-05-04 01:15:00|282.95|280.05|284.04|281.14|284.54|281.64|282.83|279.93|370
1651627200000|2022-05-04 01:20:00|284.05|281.15|284.7|281.8|284.79|281.89|283.82|280.92|537
1651627500000|2022-05-04 01:25:00|284.69|281.79|284.6|281.7|284.73|281.83|284.26|281.36|386
1651627800000|2022-05-04 01:30:00|284.59|281.69|284.17|281.27|284.7|281.8|284.16|281.26|366
1651628100000|2022-05-04 01:35:00|284.18|281.28|283.82|280.92|284.3|281.4|283.71|280.81|397
1651628400000|2022-05-04 01:40:00|283.85|280.95|283.93|281.03|284|281.1|283.71|280.81|348
1651628700000|2022-05-04 01:45:00|283.94|281.04|284.04|281.14|284.07|281.17|283.87|280.97|359
1651629000000|2022-05-04 01:50:00|284.05|281.15|284.04|281.14|284.08|281.18|283.79|280.89|305
1651629300000|2022-05-04 01:55:00|284.05|281.15|283.84|280.94|284.1|281.2|283.77|280.87|290
1651629600000|2022-05-04 02:00:00|283.85|280.95|284.3|281.4|284.38|281.48|283.82|280.92|362
1651629900000|2022-05-04 02:05:00|284.29|281.39|284.67|281.77|284.75|281.85|284.23|281.33|307
1651630200000|2022-05-04 02:10:00|284.66|281.76|284.54|281.64|284.74|281.84|284.45|281.55|226
1651630500000|2022-05-04 02:15:00|284.53|281.63|284.59|281.69|284.81|281.91|284.52|281.62|301
1651630800000|2022-05-04 02:20:00|284.6|281.7|285.54|282.64|285.72|282.82|284.55|281.65|499
1651631100000|2022-05-04 02:25:00|285.58|282.68|285.61|282.71|286.22|283.32|285.53|282.63|568
1651631400000|2022-05-04 02:30:00|285.6|282.7|284.97|282.07|285.65|282.75|284.94|282.04|420
1651631700000|2022-05-04 02:35:00|284.99|282.09|284.73|281.83|285.02|282.12|284.72|281.82|337
1651632000000|2022-05-04 02:40:00|284.74|281.84|284.7|281.8|284.9|282|284.55|281.65|426
1651632300000|2022-05-04 02:45:00|284.69|281.79|284.14|281.24|284.73|281.83|284.11|281.21|432
1651632600000|2022-05-04 02:50:00|284.15|281.25|284.61|281.71|284.68|281.78|284.11|281.21|381
1651632900000|2022-05-04 02:55:00|284.6|281.7|284.22|281.32|284.6|281.7|284.17|281.27|376
1651633200000|2022-05-04 03:00:00|284.23|281.33|284.58|281.68|284.67|281.77|284.2|281.3|381
1651633500000|2022-05-04 03:05:00|284.57|281.67|284.49|281.59|284.66|281.76|284.35|281.45|375
1651633800000|2022-05-04 03:10:00|284.46|281.56|284.38|281.48|284.69|281.79|284.38|281.48|261
1651634100000|2022-05-04 03:15:00|284.39|281.49|284.55|281.65|284.57|281.67|284.14|281.24|414
1651634400000|2022-05-04 03:20:00|284.57|281.67|284.89|281.99|284.91|282.01|284.52|281.62|386
1651634700000|2022-05-04 03:25:00|284.87|281.97|284.66|281.76|284.96|282.06|284.55|281.65|368
1651635000000|2022-05-04 03:30:00|284.65|281.75|284.97|282.07|284.98|282.08|284.5|281.6|407
1651635300000|2022-05-04 03:35:00|284.95|282.05|285.05|282.15|285.22|282.32|284.91|282.01|466
1651635600000|2022-05-04 03:40:00|285.04|282.14|285.12|282.22|285.25|282.35|284.94|282.04|366
1651635900000|2022-05-04 03:45:00|285.13|282.23|284.8|281.9|285.13|282.23|284.69|281.79|392
1651636200000|2022-05-04 03:50:00|284.79|281.89|284.35|281.45|284.85|281.95|284.31|281.41|355
1651636500000|2022-05-04 03:55:00|284.36|281.46|284.36|281.46|284.44|281.54|284.19|281.29|445
1651636800000|2022-05-04 04:00:00|284.37|281.47|285.53|282.63|285.92|283.02|284.37|281.47|445
1651637100000|2022-05-04 04:05:00|285.55|282.65|285.08|282.18|285.55|282.65|285|282.1|366
1651637400000|2022-05-04 04:10:00|285.07|282.17|284.82|281.92|285.18|282.28|284.64|281.74|380
1651637700000|2022-05-04 04:15:00|284.81|281.91|284.63|281.73|284.89|281.99|284.54|281.64|341
1651638000000|2022-05-04 04:20:00|284.64|281.74|284.57|281.67|284.66|281.76|284.52|281.62|328
1651638300000|2022-05-04 04:25:00|284.58|281.68|284.43|281.53|284.61|281.71|284.34|281.44|269
1651638600000|2022-05-04 04:30:00|284.44|281.54|284.71|281.81|284.71|281.81|284.14|281.24|404
1651638900000|2022-05-04 04:35:00|284.67|281.77|284.57|281.67|284.98|282.08|284.56|281.66|400
1651639200000|2022-05-04 04:40:00|284.59|281.69|284.22|281.32|284.69|281.79|284.16|281.26|398
1651639500000|2022-05-04 04:45:00|284.21|281.31|284.14|281.24|284.26|281.36|283.87|280.97|404
1651639800000|2022-05-04 04:50:00|284.13|281.23|284.19|281.29|284.26|281.36|284.07|281.17|354
1651640100000|2022-05-04 04:55:00|284.2|281.3|284.26|281.36|284.37|281.47|284.18|281.28|355
1651640400000|2022-05-04 05:00:00|284.27|281.37|284.15|281.25|284.31|281.41|284.08|281.18|289
1651640700000|2022-05-04 05:05:00|284.14|281.24|284.36|281.46|284.4|281.5|284.13|281.23|270
1651641000000|2022-05-04 05:10:00|284.38|281.48|284.24|281.34|284.42|281.52|284.24|281.34|276
1651641300000|2022-05-04 05:15:00|284.32|281.42|283.71|280.81|284.34|281.44|283.34|280.44|317
1651641600000|2022-05-04 05:20:00|283.72|280.82|283.71|280.81|283.91|281.01|283.66|280.76|349
1651641900000|2022-05-04 05:25:00|283.7|280.8|283.77|280.87|284.03|281.13|283.59|280.69|361
1651642200000|2022-05-04 05:30:00|283.76|280.86|283.87|280.97|284|281.1|283.64|280.74|391
1651642500000|2022-05-04 05:35:00|283.82|280.92|283.96|281.06|284.01|281.11|283.76|280.86|413
1651642800000|2022-05-04 05:40:00|283.97|281.07|283.38|280.48|284.02|281.12|283.27|280.37|391
1651643100000|2022-05-04 05:45:00|283.41|280.51|283.43|280.53|283.53|280.63|283.15|280.25|395
1651643400000|2022-05-04 05:50:00|283.4|280.5|283.71|280.81|283.83|280.93|283.4|280.5|423
1651643700000|2022-05-04 05:55:00|283.76|280.86|283.73|280.83|284.09|281.19|283.67|280.77|474
1651644000000|2022-05-04 06:00:00|283.74|280.84|284.2|281.3|284.2|281.3|283.62|280.72|397
1651644300000|2022-05-04 06:05:00|284.19|281.29|285.2|282.3|285.33|282.43|283.93|281.03|604
1651644600000|2022-05-04 06:10:00|285.21|282.31|284.91|282.01|285.44|282.54|284.83|281.93|523
1651644900000|2022-05-04 06:15:00|284.89|281.99|284.95|282.05|285.14|282.24|284.83|281.93|454
1651645200000|2022-05-04 06:20:00|284.96|282.06|284.78|281.88|285.06|282.16|284.76|281.86|282
1651645500000|2022-05-04 06:25:00|284.77|281.87|284.83|281.93|284.87|281.97|284.6|281.7|315
1651645800000|2022-05-04 06:30:00|284.82|281.92|284.75|281.85|284.97|282.07|284.67|281.77|278
1651646100000|2022-05-04 06:35:00|284.74|281.84|285.09|282.19|285.15|282.25|284.72|281.82|382
1651646400000|2022-05-04 06:40:00|285.1|282.2|285.67|282.77|285.67|282.77|285.04|282.14|354
1651646700000|2022-05-04 06:45:00|285.68|282.78|287.26|284.36|287.36|284.46|285.5|282.6|499
1651647000000|2022-05-04 06:50:00|287.27|284.37|286.41|283.51|287.27|284.37|286.32|283.42|427
1651647300000|2022-05-04 06:55:00|286.43|283.53|285.81|282.91|286.49|283.59|285.49|282.59|500
1651647600000|2022-05-04 07:00:00|285.82|282.92|285.39|282.49|286.21|283.31|285.06|282.16|588
1651647900000|2022-05-04 07:05:00|285.4|282.5|285.94|283.04|286.31|283.41|285.39|282.49|482
1651648200000|2022-05-04 07:10:00|285.92|283.02|285.84|282.94|286.16|283.26|285.81|282.91|448
1651648500000|2022-05-04 07:15:00|285.88|282.98|286.14|283.24|286.24|283.34|285.85|282.95|350
1651648800000|2022-05-04 07:20:00|286.21|283.31|286.33|283.43|286.45|283.55|286.2|283.3|317
1651649100000|2022-05-04 07:25:00|286.32|283.42|286.43|283.53|286.6|283.7|286.22|283.32|442
1651649400000|2022-05-04 07:30:00|286.42|283.52|286.35|283.45|286.73|283.83|286.34|283.44|423
1651649700000|2022-05-04 07:35:00|286.34|283.44|286.71|283.81|286.81|283.91|286.31|283.41|431
1651650000000|2022-05-04 07:40:00|286.72|283.82|286.94|284.04|287.24|284.34|286.62|283.72|387
1651650300000|2022-05-04 07:45:00|286.93|284.03|287.47|284.57|287.48|284.58|286.9|284|574
1651650600000|2022-05-04 07:50:00|287.48|284.58|287.96|285.06|288.52|285.62|287.45|284.55|687
1651650900000|2022-05-04 07:55:00|287.95|285.05|288.25|285.35|288.36|285.46|287.73|284.83|567
1651651200000|2022-05-04 08:00:00|288.26|285.36|288.75|285.85|289.01|286.11|288.23|285.33|550
1651651500000|2022-05-04 08:05:00|288.76|285.86|288.58|285.68|288.93|286.03|288.44|285.54|592
1651651800000|2022-05-04 08:10:00|288.57|285.67|288.8|285.9|289.33|286.43|288.52|285.62|659
1651652100000|2022-05-04 08:15:00|288.81|285.91|289.2|286.3|289.4|286.5|288.79|285.89|601
1651652400000|2022-05-04 08:20:00|289.19|286.29|290.19|287.29|290.29|287.39|289.08|286.18|578
1651652700000|2022-05-04 08:25:00|290.18|287.28|289.91|287.01|290.38|287.48|289.86|286.96|489
1651653000000|2022-05-04 08:30:00|289.92|287.02|290.24|287.34|290.36|287.46|289.92|287.02|481
1651653300000|2022-05-04 08:35:00|290.26|287.36|291.21|288.31|291.43|288.53|290.24|287.34|603
1651653600000|2022-05-04 08:40:00|291.2|288.3|290.5|287.6|291.28|288.38|290.49|287.59|542
1651653900000|2022-05-04 08:45:00|290.51|287.61|288.8|285.9|290.51|287.61|288.8|285.9|512
1651654200000|2022-05-04 08:50:00|288.81|285.91|289.06|286.16|289.06|286.16|288.28|285.38|588
1651654500000|2022-05-04 08:55:00|289.11|286.21|289.34|286.44|289.4|286.5|288.96|286.06|464
1651654800000|2022-05-04 09:00:00|289.33|286.43|290.13|287.23|290.21|287.31|289.33|286.43|537
1651655100000|2022-05-04 09:05:00|290.12|287.22|289.65|286.75|290.35|287.45|289.62|286.72|355
1651655400000|2022-05-04 09:10:00|289.66|286.76|289.33|286.43|289.67|286.77|289.18|286.28|479
1651655700000|2022-05-04 09:15:00|289.34|286.44|289.63|286.73|289.84|286.94|289.3|286.4|568
1651656000000|2022-05-04 09:20:00|289.64|286.74|288.73|285.83|289.68|286.78|288.53|285.63|585
1651656300000|2022-05-04 09:25:00|288.74|285.84|289.32|286.42|289.48|286.58|288.66|285.76|455
1651656600000|2022-05-04 09:30:00|289.34|286.44|289.5|286.6|289.63|286.73|289.29|286.39|492
1651656900000|2022-05-04 09:35:00|289.51|286.61|289.74|286.84|289.89|286.99|289.44|286.54|486
1651657200000|2022-05-04 09:40:00|289.73|286.83|289.59|286.69|289.91|287.01|289.41|286.51|546
1651657500000|2022-05-04 09:45:00|289.6|286.7|289.17|286.27|289.72|286.82|289.03|286.13|451
1651657800000|2022-05-04 09:50:00|289.1|286.2|288.78|285.88|289.17|286.27|288.6|285.7|483
1651658100000|2022-05-04 09:55:00|288.77|285.87|289.04|286.14|289.07|286.17|288.77|285.87|356
1651658400000|2022-05-04 10:00:00|289.03|286.13|289.2|286.3|289.29|286.39|288.9|286|451
1651658700000|2022-05-04 10:05:00|289.19|286.29|289.24|286.34|289.3|286.4|288.95|286.05|358
1651659000000|2022-05-04 10:10:00|289.25|286.35|289.54|286.64|289.7|286.8|289.22|286.32|503
1651659300000|2022-05-04 10:15:00|289.52|286.62|289.17|286.27|289.66|286.76|289.13|286.23|384
1651659600000|2022-05-04 10:20:00|289.11|286.21|289.23|286.33|289.48|286.58|289.01|286.11|398
1651659900000|2022-05-04 10:25:00|289.26|286.36|291.35|288.45|291.59|288.69|289.25|286.35|606
1651660200000|2022-05-04 10:30:00|291.3|288.4|291.04|288.14|291.47|288.57|290.93|288.03|450
1651660500000|2022-05-04 10:35:00|291.05|288.15|291.11|288.21|291.31|288.41|290.87|287.97|377
1651660800000|2022-05-04 10:40:00|291.08|288.18|291.86|288.96|291.93|289.03|290.92|288.02|608
1651661100000|2022-05-04 10:45:00|291.88|288.98|291.06|288.16|292.06|289.16|290.95|288.05|492
1651661400000|2022-05-04 10:50:00|291.05|288.15|290.88|287.98|291.1|288.2|290.86|287.96|341
1651661700000|2022-05-04 10:55:00|290.9|288|290.7|287.8|290.92|288.02|290.5|287.6|395
1651662000000|2022-05-04 11:00:00|290.72|287.82|291.19|288.29|291.45|288.55|290.72|287.82|447
1651662300000|2022-05-04 11:05:00|291.16|288.26|290.37|287.47|291.17|288.27|290.19|287.29|440
1651662600000|2022-05-04 11:10:00|290.36|287.46|290.29|287.39|290.41|287.51|289.91|287.01|469
1651662900000|2022-05-04 11:15:00|290.32|287.42|290.76|287.86|290.77|287.87|290.12|287.22|378
1651663200000|2022-05-04 11:20:00|290.77|287.87|290.8|287.9|290.98|288.08|290.61|287.71|361
1651663500000|2022-05-04 11:25:00|290.81|287.91|291.56|288.66|291.78|288.88|290.72|287.82|460
1651663800000|2022-05-04 11:30:00|291.55|288.65|291.34|288.44|291.56|288.66|290.97|288.07|461
1651664100000|2022-05-04 11:35:00|291.35|288.45|291.73|288.83|291.86|288.96|291.13|288.23|503
1651664400000|2022-05-04 11:40:00|291.72|288.82|291.82|288.92|291.92|289.02|291.69|288.79|402
1651664700000|2022-05-04 11:45:00|291.81|288.91|291.52|288.62|291.85|288.95|291.46|288.56|336
1651665000000|2022-05-04 11:50:00|291.5|288.6|291|288.1|291.56|288.66|290.99|288.09|347
1651665300000|2022-05-04 11:55:00|290.99|288.09|291.1|288.2|291.23|288.33|290.91|288.01|275
1651665600000|2022-05-04 12:00:00|291.11|288.21|291.23|288.33|291.46|288.56|291.1|288.2|421
1651665900000|2022-05-04 12:05:00|291.22|288.32|291.53|288.63|291.8|288.9|291.22|288.32|502
1651666200000|2022-05-04 12:10:00|291.54|288.64|289.67|286.77|291.67|288.77|289.31|286.41|713
1651666500000|2022-05-04 12:15:00|289.69|286.79|289.3|286.4|290.32|287.42|289.22|286.32|593
1651666800000|2022-05-04 12:20:00|289.31|286.41|288.89|285.99|289.37|286.47|288.83|285.93|464
1651667100000|2022-05-04 12:25:00|288.84|285.94|288.42|285.52|289.02|286.12|288.27|285.37|591
1651667400000|2022-05-04 12:30:00|288.41|285.51|287.79|284.89|288.6|285.7|287.75|284.85|566
1651667700000|2022-05-04 12:35:00|287.78|284.88|287.32|284.42|288.21|285.31|287.32|284.42|498
1651668000000|2022-05-04 12:40:00|287.43|284.53|287.93|285.03|288.14|285.24|287.31|284.41|446
1651668300000|2022-05-04 12:45:00|287.94|285.04|287.92|285.02|288.22|285.32|287.81|284.91|403
1651668600000|2022-05-04 12:50:00|287.9|285|287.81|284.91|288.13|285.23|287.81|284.91|298
1651668900000|2022-05-04 12:55:00|287.82|284.92|287.81|284.91|288.27|285.37|287.76|284.86|423
1651669200000|2022-05-04 13:00:00|287.82|284.92|288.13|285.23|288.57|285.67|287.75|284.85|450
1651669500000|2022-05-04 13:05:00|288.14|285.24|288.32|285.42|288.34|285.44|288.12|285.22|403
1651669800000|2022-05-04 13:10:00|288.34|285.44|288.23|285.33|288.4|285.5|288.1|285.2|353
1651670100000|2022-05-04 13:15:00|288.22|285.32|288.58|285.68|288.75|285.85|288.18|285.28|441
1651670400000|2022-05-04 13:20:00|288.57|285.67|288.74|285.84|288.81|285.91|288.56|285.66|350
1651670700000|2022-05-04 13:25:00|288.73|285.83|289.03|286.13|289.21|286.31|288.64|285.74|429
1651671000000|2022-05-04 13:30:00|289.04|286.14|288.45|285.55|289.08|286.18|288.09|285.19|585
1651671300000|2022-05-04 13:35:00|288.44|285.54|288.29|285.39|288.94|286.04|288.29|285.39|560
1651671600000|2022-05-04 13:40:00|288.27|285.37|288.51|285.61|288.74|285.84|288.16|285.26|564
1651671900000|2022-05-04 13:45:00|288.49|285.59|288.46|285.56|288.67|285.77|288.23|285.33|488
1651672200000|2022-05-04 13:50:00|288.47|285.57|287.53|284.63|288.48|285.58|287.53|284.63|528
1651672500000|2022-05-04 13:55:00|287.52|284.62|286.74|283.84|287.6|284.7|286.72|283.82|643
1651672800000|2022-05-04 14:00:00|286.73|283.83|286.88|283.98|287.35|284.45|286.48|283.58|674
1651673100000|2022-05-04 14:05:00|286.9|284|287.26|284.36|287.54|284.64|286.85|283.95|505
1651673400000|2022-05-04 14:10:00|287.27|284.37|289.06|286.16|289.31|286.41|287.14|284.24|693
1651673700000|2022-05-04 14:15:00|289.04|286.14|289.42|286.52|289.44|286.54|288.63|285.73|481
1651674000000|2022-05-04 14:20:00|289.41|286.51|289.86|286.96|290.08|287.18|289.39|286.49|583
1651674300000|2022-05-04 14:25:00|289.83|286.93|289.49|286.59|289.99|287.09|289.46|286.56|546
1651674600000|2022-05-04 14:30:00|289.48|286.58|288.63|285.73|289.54|286.64|288.53|285.63|618
1651674900000|2022-05-04 14:35:00|288.64|285.74|288.64|285.74|288.9|286|288.49|285.59|476
1651675200000|2022-05-04 14:40:00|288.63|285.73|288.63|285.73|289.02|286.12|288.53|285.63|429
1651675500000|2022-05-04 14:45:00|288.65|285.75|288.39|285.49|288.79|285.89|288.32|285.42|434
1651675800000|2022-05-04 14:50:00|288.37|285.47|287.96|285.06|288.44|285.54|287.95|285.05|468
1651676100000|2022-05-04 14:55:00|287.95|285.05|288|285.1|288.29|285.39|287.9|285|408
1651676400000|2022-05-04 15:00:00|288.01|285.11|287.79|284.89|288.18|285.28|287.56|284.66|451
1651676700000|2022-05-04 15:05:00|287.8|284.9|287.7|284.8|287.8|284.9|286.98|284.08|534
1651677000000|2022-05-04 15:10:00|287.72|284.82|287.16|284.26|288.15|285.25|287.11|284.21|489
1651677300000|2022-05-04 15:15:00|287.17|284.27|287.56|284.66|287.72|284.82|287.17|284.27|397
1651677600000|2022-05-04 15:20:00|287.57|284.67|287.27|284.37|287.65|284.75|287.13|284.23|361
1651677900000|2022-05-04 15:25:00|287.28|284.38|286.66|283.76|287.36|284.46|286.58|283.68|438
1651678200000|2022-05-04 15:30:00|286.65|283.75|286.5|283.6|286.74|283.84|286.34|283.44|414
1651678500000|2022-05-04 15:35:00|286.49|283.59|287.55|284.65|287.6|284.7|286.44|283.54|404
1651678800000|2022-05-04 15:40:00|287.58|284.68|287.71|284.81|289.06|286.16|287.58|284.68|628
1651679100000|2022-05-04 15:45:00|287.68|284.78|288.71|285.81|288.76|285.86|287.58|284.68|522
1651679400000|2022-05-04 15:50:00|288.73|285.83|288.18|285.28|288.77|285.87|287.95|285.05|483
1651679700000|2022-05-04 15:55:00|288.19|285.29|287.39|284.49|288.38|285.48|287.26|284.36|524
1651680000000|2022-05-04 16:00:00|287.4|284.5|286.59|283.69|287.41|284.51|286.34|283.44|577
1651680300000|2022-05-04 16:05:00|286.58|283.68|287.73|284.83|287.85|284.95|286.49|283.59|510
1651680600000|2022-05-04 16:10:00|287.72|284.82|287.98|285.08|287.99|285.09|287.49|284.59|471
1651680900000|2022-05-04 16:15:00|288|285.1|288.12|285.22|288.21|285.31|287.69|284.79|467
1651681200000|2022-05-04 16:20:00|288.1|285.2|289.27|286.37|290.77|287.87|288.06|285.16|705
1651681500000|2022-05-04 16:25:00|289.34|286.44|289.71|286.81|290.32|287.42|289.22|286.32|647
1651681800000|2022-05-04 16:30:00|289.7|286.8|289.19|286.29|289.86|286.96|288.86|285.96|556
1651682100000|2022-05-04 16:35:00|289.2|286.3|290.5|287.6|291.01|288.11|289.13|286.23|569
1651682400000|2022-05-04 16:40:00|290.51|287.61|289.97|287.07|290.54|287.64|289.47|286.57|538
1651682700000|2022-05-04 16:45:00|289.96|287.06|288.25|285.35|290.02|287.12|288.24|285.34|648
1651683000000|2022-05-04 16:50:00|288.26|285.36|288.91|286.01|289.15|286.25|288.17|285.27|539
1651683300000|2022-05-04 16:55:00|288.97|286.07|289.48|286.58|289.62|286.72|288.82|285.92|503
1651683600000|2022-05-04 17:00:00|289.49|286.59|289.7|286.8|290.01|287.11|289.43|286.53|514
1651683900000|2022-05-04 17:05:00|289.72|286.82|288.83|285.93|289.73|286.83|288.73|285.83|532
1651684200000|2022-05-04 17:10:00|288.84|285.94|287.81|284.91|288.84|285.94|287.57|284.67|694
1651684500000|2022-05-04 17:15:00|287.82|284.92|288.32|285.42|288.59|285.69|287.7|284.8|604
1651684800000|2022-05-04 17:20:00|288.33|285.43|288.82|285.92|289.14|286.24|288.12|285.22|561
1651685100000|2022-05-04 17:25:00|288.81|285.91|288.15|285.25|289.25|286.35|288.1|285.2|571
1651685400000|2022-05-04 17:30:00|288.19|285.29|287.92|285.02|288.58|285.68|287.61|284.71|531
1651685700000|2022-05-04 17:35:00|287.93|285.03|288|285.1|288.14|285.24|287.48|284.58|599
1651686000000|2022-05-04 17:40:00|287.99|285.09|288.35|285.45|288.35|285.45|287.94|285.04|404
1651686300000|2022-05-04 17:45:00|288.36|285.46|288.68|285.78|288.71|285.81|287.98|285.08|574
1651686600000|2022-05-04 17:50:00|288.69|285.79|289.27|286.37|289.4|286.5|288.64|285.74|427
1651686900000|2022-05-04 17:55:00|289.25|286.35|290.49|287.59|291.16|288.26|289.18|286.28|679
1651687200000|2022-05-04 18:00:00|290.48|287.58|292.32|289.42|292.5|289.6|289.97|287.07|724
1651687500000|2022-05-04 18:05:00|292.31|289.41|291.21|288.31|293.05|290.15|290.88|287.98|676
1651687800000|2022-05-04 18:10:00|291.27|288.37|289.66|286.76|291.3|288.4|289.55|286.65|777
1651688100000|2022-05-04 18:15:00|289.65|286.75|288.63|285.73|289.82|286.92|288.29|285.39|682
1651688400000|2022-05-04 18:20:00|288.62|285.72|288.61|285.71|288.68|285.78|287.46|284.56|759
1651688700000|2022-05-04 18:25:00|288.62|285.72|289.52|286.62|289.82|286.92|288.52|285.62|768
1651689000000|2022-05-04 18:30:00|289.49|286.59|288.16|285.26|289.72|286.82|287.56|284.66|847
1651689300000|2022-05-04 18:35:00|288.17|285.27|288.95|286.05|289.1|286.2|287.58|284.68|897
1651689600000|2022-05-04 18:40:00|288.98|286.08|290.82|287.92|291.02|288.12|288.73|285.83|823
1651689900000|2022-05-04 18:45:00|290.78|287.88|293.6|290.7|293.68|290.78|290.72|287.82|830
1651690200000|2022-05-04 18:50:00|293.57|290.67|295.58|292.68|295.82|292.92|292.92|290.02|828
1651690500000|2022-05-04 18:55:00|295.64|292.74|295.85|292.95|297.28|294.38|295.49|292.59|828
1651690800000|2022-05-04 19:00:00|295.86|292.96|296.63|293.73|297.18|294.28|295.86|292.96|850
1651691100000|2022-05-04 19:05:00|296.6|293.7|299.73|296.83|300.43|297.53|296.45|293.55|819
1651691400000|2022-05-04 19:10:00|299.72|296.82|299.41|296.51|299.87|296.97|298.73|295.83|801
1651691700000|2022-05-04 19:15:00|299.4|296.5|298.68|295.78|300.15|297.25|298.68|295.78|734
1651692000000|2022-05-04 19:20:00|298.69|295.79|298.96|296.06|299.33|296.43|298.55|295.65|630
1651692300000|2022-05-04 19:25:00|298.95|296.05|299.27|296.37|299.33|296.43|298.44|295.54|548
1651692600000|2022-05-04 19:30:00|299.33|296.43|299.04|296.14|299.65|296.75|299.02|296.12|561
1651692900000|2022-05-04 19:35:00|299.03|296.13|299.59|296.69|299.94|297.04|298.93|296.03|584
1651693200000|2022-05-04 19:40:00|299.62|296.72|299.14|296.24|299.63|296.73|298.78|295.88|663
1651693500000|2022-05-04 19:45:00|299.13|296.23|299.39|296.49|299.48|296.58|298.48|295.58|598
1651693800000|2022-05-04 19:50:00|299.42|296.52|299.79|296.89|299.94|297.04|299.26|296.36|600
1651694100000|2022-05-04 19:55:00|299.78|296.88|299.66|296.76|300.09|297.19|299.58|296.68|622
1651694400000|2022-05-04 20:00:00|299.68|296.78|299.62|296.72|300.36|297.46|299.62|296.72|610
1651694700000|2022-05-04 20:05:00|299.63|296.73|299.63|296.73|299.86|296.96|299.58|296.68|362
1651695000000|2022-05-04 20:10:00|299.62|296.72|300.01|297.11|300.37|297.47|299.52|296.62|441
1651695300000|2022-05-04 20:15:00|300|297.1|300.03|297.13|300.12|297.22|299.77|296.87|469
1651695600000|2022-05-04 20:20:00|300.04|297.14|299.88|296.98|300.07|297.17|299.61|296.71|411
1651695900000|2022-05-04 20:25:00|299.87|296.97|301.27|298.37|301.3|298.4|299.84|296.94|451
1651696200000|2022-05-04 20:30:00|301.28|298.38|300.91|298.01|301.32|298.42|300.71|297.81|531
1651696500000|2022-05-04 20:35:00|300.92|298.02|300.78|297.88|300.95|298.05|300.71|297.81|431
1651696800000|2022-05-04 20:40:00|300.79|297.89|301.01|298.11|301.09|298.19|300.69|297.79|436
1651697100000|2022-05-04 20:45:00|300.97|298.07|300.62|297.72|301|298.1|300.42|297.52|428
1651697400000|2022-05-04 20:50:00|300.61|297.71|300.33|297.43|300.74|297.84|299.77|296.87|366
1651697700000|2022-05-04 20:55:00|300.31|297.41|300.24|297.34|300.41|297.51|300.15|297.25|315
1651698000000|2022-05-04 21:00:00|300.25|297.35|300.61|297.71|300.61|297.71|300.15|297.25|286
1651698300000|2022-05-04 21:05:00|300.65|297.75|300.45|297.55|300.79|297.89|300.44|297.54|210
1651698600000|2022-05-04 21:10:00|300.44|297.54|300.78|297.88|300.8|297.9|300.37|297.47|263
1651698900000|2022-05-04 21:15:00|300.75|297.85|300.46|297.56|300.78|297.88|300.38|297.48|245
1651699200000|2022-05-04 21:20:00|300.47|297.57|300.58|297.68|300.75|297.85|300.47|297.57|262
1651699500000|2022-05-04 21:25:00|300.61|297.71|300.45|297.55|300.76|297.86|300.37|297.47|231
1651699800000|2022-05-04 21:30:00|300.44|297.54|300.36|297.46|300.44|297.54|300.23|297.33|106
1651700100000|2022-05-04 21:35:00|300.37|297.47|300.28|297.38|300.47|297.57|300.25|297.35|144
1651700400000|2022-05-04 21:40:00|300.25|297.35|299.89|296.99|300.3|297.4|299.87|296.97|260
1651700700000|2022-05-04 21:45:00|299.9|297|300.17|297.27|300.2|297.3|299.87|296.97|170
1651701000000|2022-05-04 21:50:00|300.18|297.28|298.63|295.73|300.33|297.43|298.63|295.73|283
1651701300000|2022-05-04 21:55:00|298.61|295.71|297.99|295.09|298.61|295.71|297.39|294.49|374
1651701600000|2022-05-04 22:00:00|297.98|295.08|298.22|295.32|298.22|295.32|297.97|295.07|229
1651701900000|2022-05-04 22:05:00|298.19|295.29|298.61|295.71|298.83|295.93|298.12|295.22|379
1651702200000|2022-05-04 22:10:00|298.62|295.72|299.13|296.23|299.57|296.67|298.61|295.71|379
1651702500000|2022-05-04 22:15:00|299.1|296.2|299.61|296.71|299.86|296.96|299.09|296.19|384
1651702800000|2022-05-04 22:20:00|299.62|296.72|299.76|296.86|299.86|296.96|299.55|296.65|334
1651703100000|2022-05-04 22:25:00|299.75|296.85|299.57|296.67|299.77|296.87|299.49|296.59|284
1651703400000|2022-05-04 22:30:00|299.58|296.68|299.25|296.35|299.68|296.78|299.11|296.21|352
1651703700000|2022-05-04 22:35:00|299.24|296.34|299.17|296.27|299.59|296.69|299.09|296.19|331
1651704000000|2022-05-04 22:40:00|299.18|296.28|299.09|296.19|299.24|296.34|298.96|296.06|465
1651704300000|2022-05-04 22:45:00|299.1|296.2|299.02|296.12|299.15|296.25|298.96|296.06|292
1651704600000|2022-05-04 22:50:00|299.03|296.13|298.96|296.06|299.18|296.28|298.9|296|292
1651704900000|2022-05-04 22:55:00|298.95|296.05|299.22|296.32|299.34|296.44|298.94|296.04|332
1651705200000|2022-05-04 23:00:00|299.24|296.34|299.62|296.72|299.66|296.76|299.11|296.21|403
1651705500000|2022-05-04 23:05:00|299.64|296.74|299.72|296.82|299.72|296.82|299.43|296.53|277
1651705800000|2022-05-04 23:10:00|299.71|296.81|299.45|296.55|299.85|296.95|299.45|296.55|300
1651706100000|2022-05-04 23:15:00|299.46|296.56|300.74|297.84|301|298.1|299.17|296.27|419
1651706400000|2022-05-04 23:20:00|300.73|297.83|300.95|298.05|301.23|298.33|300.72|297.82|284
1651706700000|2022-05-04 23:25:00|300.96|298.06|300.68|297.78|301.04|298.14|300.68|297.78|197
1651707000000|2022-05-04 23:30:00|300.7|297.8|301.05|298.15|301.06|298.16|300.7|297.8|164
1651707300000|2022-05-04 23:35:00|301.06|298.16|300.9|298|301.09|298.19|300.83|297.93|180
1651707600000|2022-05-04 23:40:00|300.89|297.99|300.88|297.98|300.98|298.08|300.81|297.91|218
1651707900000|2022-05-04 23:45:00|300.91|298.01|301.25|298.35|301.61|298.71|300.91|298.01|349
1651708200000|2022-05-04 23:50:00|301.24|298.34|301.33|298.43|301.38|298.48|300.75|297.85|416
1651708500000|2022-05-04 23:55:00|301.32|298.42|301.3|298.4|301.66|298.76|300.84|297.94|387
1651708800000|2022-05-05 00:00:00|301.29|298.39|301.64|298.74|302.6|299.7|301.28|298.38|586
1651709100000|2022-05-05 00:05:00|301.65|298.75|301.99|299.09|302.88|299.98|301.64|298.74|482
1651709400000|2022-05-05 00:10:00|302.02|299.12|302.17|299.27|302.6|299.7|302|299.1|428
1651709700000|2022-05-05 00:15:00|302.15|299.25|301.26|298.36|302.4|299.5|301.26|298.36|547
1651710000000|2022-05-05 00:20:00|301.25|298.35|301.64|298.74|302.01|299.11|301.14|298.24|409
1651710300000|2022-05-05 00:25:00|301.65|298.75|301.87|298.97|301.87|298.97|301.5|298.6|276
1651710600000|2022-05-05 00:30:00|301.88|298.98|301.95|299.05|302.21|299.31|301.79|298.89|344
1651710900000|2022-05-05 00:35:00|301.94|299.04|302.09|299.19|302.14|299.24|301.81|298.91|333
1651711200000|2022-05-05 00:40:00|302.08|299.18|303.47|300.57|303.66|300.76|302.08|299.18|397
1651711500000|2022-05-05 00:45:00|303.46|300.56|302.56|299.66|303.49|300.59|302.46|299.56|365
1651711800000|2022-05-05 00:50:00|302.57|299.67|302.34|299.44|302.65|299.75|302.22|299.32|269
1651712100000|2022-05-05 00:55:00|302.33|299.43|302.48|299.58|302.61|299.71|302.25|299.35|197
1651712400000|2022-05-05 01:00:00|302.49|299.59|302.92|300.02|303.02|300.12|302.45|299.55|272
1651712700000|2022-05-05 01:05:00|302.91|300.01|302.66|299.76|303|300.1|302.45|299.55|297
1651713000000|2022-05-05 01:10:00|302.69|299.79|302.73|299.83|302.75|299.85|302.34|299.44|224
1651713300000|2022-05-05 01:15:00|302.74|299.84|302.63|299.73|302.9|300|302.53|299.63|203
1651713600000|2022-05-05 01:20:00|302.62|299.72|302.58|299.68|302.77|299.87|302.49|299.59|212
1651713900000|2022-05-05 01:25:00|302.57|299.67|302.72|299.82|302.97|300.07|302.48|299.58|221
1651714200000|2022-05-05 01:30:00|302.7|299.8|303.11|300.21|303.31|300.41|302.6|299.7|287
1651714500000|2022-05-05 01:35:00|303.1|300.2|303.31|300.41|303.32|300.42|303.04|300.14|190
1651714800000|2022-05-05 01:40:00|303.32|300.42|303.25|300.35|303.34|300.44|303.12|300.22|232
1651715100000|2022-05-05 01:45:00|303.26|300.36|303.18|300.28|303.33|300.43|303.03|300.13|182
1651715400000|2022-05-05 01:50:00|303.19|300.29|302.78|299.88|303.22|300.32|302.62|299.72|238
1651715700000|2022-05-05 01:55:00|302.77|299.87|302.78|299.88|302.87|299.97|302.71|299.81|254
1651716000000|2022-05-05 02:00:00|302.77|299.87|303.1|300.2|303.11|300.21|302.63|299.73|297
1651716300000|2022-05-05 02:05:00|303.12|300.22|303.12|300.22|303.14|300.24|302.92|300.02|241
1651716600000|2022-05-05 02:10:00|303.13|300.23|303.45|300.55|303.64|300.74|303.12|300.22|267
1651716900000|2022-05-05 02:15:00|303.44|300.54|303.35|300.45|303.57|300.67|303.35|300.45|229
1651717200000|2022-05-05 02:20:00|303.34|300.44|303.26|300.36|303.41|300.51|303.25|300.35|155
1651717500000|2022-05-05 02:25:00|303.28|300.38|303.46|300.56|303.46|300.56|303.18|300.28|152
1651717800000|2022-05-05 02:30:00|303.47|300.57|303.58|300.68|303.65|300.75|303.36|300.46|211
1651718100000|2022-05-05 02:35:00|303.56|300.66|303.33|300.43|303.6|300.7|303.13|300.23|284
1651718400000|2022-05-05 02:40:00|303.32|300.42|303.64|300.74|303.64|300.74|303.2|300.3|241
1651718700000|2022-05-05 02:45:00|303.63|300.73|303.73|300.83|303.91|301.01|303.59|300.69|267
1651719000000|2022-05-05 02:50:00|303.74|300.84|303.5|300.6|303.74|300.84|303.39|300.49|213
1651719300000|2022-05-05 02:55:00|303.46|300.56|303.83|300.93|303.93|301.03|303.41|300.51|289
1651719600000|2022-05-05 03:00:00|303.84|300.94|303.6|300.7|303.86|300.96|303.58|300.68|209
1651719900000|2022-05-05 03:05:00|303.58|300.68|303.72|300.82|303.79|300.89|303.51|300.61|254
1651720200000|2022-05-05 03:10:00|303.73|300.83|303.61|300.71|303.79|300.89|303.61|300.71|266
1651720500000|2022-05-05 03:15:00|303.69|300.79|303.69|300.79|303.69|300.79|303.49|300.59|158
1651720800000|2022-05-05 03:20:00|303.7|300.8|303.68|300.78|303.77|300.87|303.53|300.63|253
1651721100000|2022-05-05 03:25:00|303.67|300.77|303.58|300.68|303.71|300.81|303.53|300.63|242
1651721400000|2022-05-05 03:30:00|303.6|300.7|303.39|300.49|303.61|300.71|303.23|300.33|308
1651721700000|2022-05-05 03:35:00|303.38|300.48|303.36|300.46|303.47|300.57|303.14|300.24|282
1651722000000|2022-05-05 03:40:00|303.35|300.45|303.31|300.41|303.58|300.68|303.26|300.36|178
1651722300000|2022-05-05 03:45:00|303.29|300.39|303.17|300.27|303.38|300.48|303.07|300.17|282
1651722600000|2022-05-05 03:50:00|303.16|300.26|302.76|299.86|303.26|300.36|302.67|299.77|265
1651722900000|2022-05-05 03:55:00|302.75|299.85|302.99|300.09|303.05|300.15|302.63|299.73|262
1651723200000|2022-05-05 04:00:00|303|300.1|303.17|300.27|303.19|300.29|302.93|300.03|254
1651723500000|2022-05-05 04:05:00|303.18|300.28|303.09|300.19|303.2|300.3|302.97|300.07|259
1651723800000|2022-05-05 04:10:00|303.08|300.18|302.39|299.49|303.3|300.4|302.14|299.24|326
1651724100000|2022-05-05 04:15:00|302.4|299.5|302.44|299.54|302.51|299.61|302.32|299.42|307
1651724400000|2022-05-05 04:20:00|302.45|299.55|302.48|299.58|302.53|299.63|302.42|299.52|273
1651724700000|2022-05-05 04:25:00|302.47|299.57|302.09|299.19|302.56|299.66|302.07|299.17|219
1651725000000|2022-05-05 04:30:00|302.07|299.17|301.32|298.42|302.1|299.2|301.3|298.4|222
1651725300000|2022-05-05 04:35:00|301.3|298.4|300.91|298.01|301.3|298.4|300.85|297.95|374
1651725600000|2022-05-05 04:40:00|300.92|298.02|301.18|298.28|301.23|298.33|300.86|297.96|298
1651725900000|2022-05-05 04:45:00|301.19|298.29|301.23|298.33|301.27|298.37|301.03|298.13|246
1651726200000|2022-05-05 04:50:00|301.21|298.31|301.37|298.47|301.64|298.74|301.11|298.21|225
1651726500000|2022-05-05 04:55:00|301.38|298.48|300.96|298.06|301.39|298.49|300.95|298.05|234
1651726800000|2022-05-05 05:00:00|300.99|298.09|301.3|298.4|301.51|298.61|300.94|298.04|204
1651727100000|2022-05-05 05:05:00|301.29|298.39|301.65|298.75|301.69|298.79|301.24|298.34|250
1651727400000|2022-05-05 05:10:00|301.64|298.74|302.29|299.39|302.29|299.39|301.63|298.73|130
1651727700000|2022-05-05 05:15:00|302.28|299.38|302.51|299.61|302.88|299.98|302.28|299.38|348
1651728000000|2022-05-05 05:20:00|302.52|299.62|301.67|298.77|302.53|299.63|301.59|298.69|351
1651728300000|2022-05-05 05:25:00|301.68|298.78|301.53|298.63|301.89|298.99|301.53|298.63|262
1651728600000|2022-05-05 05:30:00|301.54|298.64|301.42|298.52|301.7|298.8|301.22|298.32|300
1651728900000|2022-05-05 05:35:00|301.43|298.53|301.19|298.29|301.46|298.56|301.13|298.23|246
1651729200000|2022-05-05 05:40:00|301.18|298.28|301.15|298.25|301.21|298.31|300.79|297.89|268
1651729500000|2022-05-05 05:45:00|301.1|298.2|300.92|298.02|301.15|298.25|300.81|297.91|269
1651729800000|2022-05-05 05:50:00|300.91|298.01|299.75|296.85|300.92|298.02|299.7|296.8|306
1651730100000|2022-05-05 05:55:00|299.77|296.87|299.55|296.65|300|297.1|299.48|296.58|375
1651730400000|2022-05-05 06:00:00|299.58|296.68|300.4|297.5|300.4|297.5|299.49|296.59|382
1651730700000|2022-05-05 06:05:00|300.39|297.49|300.76|297.86|300.82|297.92|300.39|297.49|258
1651731000000|2022-05-05 06:10:00|300.74|297.84|300.78|297.88|301.06|298.16|300.63|297.73|267
1651731300000|2022-05-05 06:15:00|300.79|297.89|301.07|298.17|301.14|298.24|300.77|297.87|233
1651731600000|2022-05-05 06:20:00|301.08|298.18|300.73|297.83|301.31|298.41|300.65|297.75|289
1651731900000|2022-05-05 06:25:00|300.72|297.82|300.42|297.52|300.78|297.88|300.37|297.47|255
1651732200000|2022-05-05 06:30:00|300.4|297.5|300.32|297.42|300.51|297.61|299.99|297.09|346
1651732500000|2022-05-05 06:35:00|300.33|297.43|300.26|297.36|300.33|297.43|300|297.1|220
1651732800000|2022-05-05 06:40:00|300.24|297.34|299.8|296.9|300.27|297.37|299.8|296.9|285
1651733100000|2022-05-05 06:45:00|299.88|296.98|300.07|297.17|300.07|297.17|299.79|296.89|211
1651733400000|2022-05-05 06:50:00|300.05|297.15|299.8|296.9|300.13|297.23|299.73|296.83|240
1651733700000|2022-05-05 06:55:00|299.81|296.91|299.48|296.58|300|297.1|299.11|296.21|310
1651734000000|2022-05-05 07:00:00|299.49|296.59|299.73|296.83|299.77|296.87|299.45|296.55|254
1651734300000|2022-05-05 07:05:00|299.74|296.84|299.76|296.86|299.82|296.92|299.41|296.51|332
1651734600000|2022-05-05 07:10:00|299.75|296.85|299.4|296.5|299.77|296.87|299.3|296.4|298
1651734900000|2022-05-05 07:15:00|299.39|296.49|299.34|296.44|299.51|296.61|299.08|296.18|259
1651735200000|2022-05-05 07:20:00|299.36|296.46|299.59|296.69|300.02|297.12|299.36|296.46|297
1651735500000|2022-05-05 07:25:00|299.6|296.7|299.8|296.9|299.91|297.01|299.57|296.67|269
1651735800000|2022-05-05 07:30:00|299.82|296.92|300.08|297.18|300.24|297.34|299.82|296.92|290
1651736100000|2022-05-05 07:35:00|300.09|297.19|300.07|297.17|300.35|297.45|300.01|297.11|205
1651736400000|2022-05-05 07:40:00|300.09|297.19|300.35|297.45|300.44|297.54|300.05|297.15|243
1651736700000|2022-05-05 07:45:00|300.33|297.43|300.2|297.3|300.37|297.47|300.04|297.14|204
1651737000000|2022-05-05 07:50:00|300.17|297.27|300.18|297.28|300.24|297.34|300.06|297.16|162
1651737300000|2022-05-05 07:55:00|300.17|297.27|300.25|297.35|300.32|297.42|300.05|297.15|158
1651737600000|2022-05-05 08:00:00|300.24|297.34|299.88|296.98|300.91|298.01|299.66|296.76|365
1651737900000|2022-05-05 08:05:00|299.89|296.99|300.26|297.36|300.56|297.66|299.81|296.91|320
1651738200000|2022-05-05 08:10:00|300.25|297.35|300.7|297.8|300.74|297.84|300.08|297.18|315
1651738500000|2022-05-05 08:15:00|300.69|297.79|300.27|297.37|300.76|297.86|300.25|297.35|310
1651738800000|2022-05-05 08:20:00|300.26|297.36|300.16|297.26|300.41|297.51|300.08|297.18|291
1651739100000|2022-05-05 08:25:00|300.09|297.19|299.96|297.06|300.15|297.25|299.87|296.97|281
1651739400000|2022-05-05 08:30:00|299.95|297.05|299.38|296.48|299.96|297.06|299.37|296.47|222
1651739700000|2022-05-05 08:35:00|299.39|296.49|299.54|296.64|299.55|296.65|299.32|296.42|224
1651740000000|2022-05-05 08:40:00|299.53|296.63|298.85|295.95|299.54|296.64|298.23|295.33|403
1651740300000|2022-05-05 08:45:00|298.84|295.94|299.55|296.65|299.64|296.74|298.75|295.85|377
1651740600000|2022-05-05 08:50:00|299.57|296.67|299.64|296.74|299.74|296.84|299.53|296.63|289
1651740900000|2022-05-05 08:55:00|299.65|296.75|299.08|296.18|299.66|296.76|298.99|296.09|377
1651741200000|2022-05-05 09:00:00|299.09|296.19|299.72|296.82|299.74|296.84|299.04|296.14|270
1651741500000|2022-05-05 09:05:00|299.73|296.83|299.79|296.89|299.8|296.9|299.59|296.69|239
1651741800000|2022-05-05 09:10:00|299.8|296.9|300.2|297.3|300.2|297.3|299.79|296.89|164
1651742100000|2022-05-05 09:15:00|300.19|297.29|300.96|298.06|301|298.1|300.11|297.21|187
1651742400000|2022-05-05 09:20:00|300.98|298.08|299.96|297.06|301.04|298.14|299.92|297.02|372
1651742700000|2022-05-05 09:25:00|299.97|297.07|300.18|297.28|300.25|297.35|299.68|296.78|360
1651743000000|2022-05-05 09:30:00|300.19|297.29|299.86|296.96|300.26|297.36|299.74|296.84|417
1651743300000|2022-05-05 09:35:00|299.91|297.01|300.03|297.13|300.03|297.13|299.78|296.88|257
1651743600000|2022-05-05 09:40:00|300.02|297.12|300.1|297.2|300.13|297.23|299.91|297.01|147
1651743900000|2022-05-05 09:45:00|300.11|297.21|299.79|296.89|300.14|297.24|299.75|296.85|206
1651744200000|2022-05-05 09:50:00|299.78|296.88|300.05|297.15|300.12|297.22|299.52|296.62|256
1651744500000|2022-05-05 09:55:00|300.07|297.17|300.29|297.39|300.43|297.53|300.02|297.12|210
1651744800000|2022-05-05 10:00:00|300.3|297.4|300.74|297.84|301.03|298.13|300.17|297.27|280
1651745100000|2022-05-05 10:05:00|300.75|297.85|300.66|297.76|300.75|297.85|300.44|297.54|199
1651745400000|2022-05-05 10:10:00|300.67|297.77|301.15|298.25|301.21|298.31|300.59|297.69|236
1651745700000|2022-05-05 10:15:00|301.14|298.24|300.15|297.25|301.16|298.26|300.15|297.25|252
1651746000000|2022-05-05 10:20:00|300.14|297.24|300.16|297.26|300.32|297.42|299.99|297.09|337
1651746300000|2022-05-05 10:25:00|300.17|297.27|300.65|297.75|300.66|297.76|300.01|297.11|314
1651746600000|2022-05-05 10:30:00|300.66|297.76|300.57|297.67|300.72|297.82|300.19|297.29|356
1651746900000|2022-05-05 10:35:00|300.59|297.69|301.3|298.4|301.33|298.43|300.56|297.66|306
1651747200000|2022-05-05 10:40:00|301.33|298.43|300.98|298.08|301.84|298.94|300.96|298.06|388
1651747500000|2022-05-05 10:45:00|300.97|298.07|300.67|297.77|301|298.1|300.49|297.59|319
1651747800000|2022-05-05 10:50:00|300.66|297.76|300.32|297.42|300.76|297.86|300.3|297.4|325
1651748100000|2022-05-05 10:55:00|300.29|297.39|300.06|297.16|300.29|297.39|299.82|296.92|303
1651748400000|2022-05-05 11:00:00|300.05|297.15|300.51|297.61|300.53|297.63|300|297.1|270
1651748700000|2022-05-05 11:05:00|300.5|297.6|300.37|297.47|300.78|297.88|300.26|297.36|269
1651749000000|2022-05-05 11:10:00|300.34|297.44|299.96|297.06|300.42|297.52|299.82|296.92|234
1651749300000|2022-05-05 11:15:00|299.95|297.05|299.78|296.88|299.95|297.05|299.69|296.79|274
1651749600000|2022-05-05 11:20:00|299.77|296.87|299.77|296.87|300|297.1|299.52|296.62|332
1651749900000|2022-05-05 11:25:00|299.79|296.89|299.81|296.91|299.92|297.02|299.61|296.71|285
1651750200000|2022-05-05 11:30:00|299.8|296.9|299.68|296.78|299.89|296.99|299.56|296.66|285
1651750500000|2022-05-05 11:35:00|299.69|296.79|299.63|296.73|299.72|296.82|299.53|296.63|265
1651750800000|2022-05-05 11:40:00|299.62|296.72|299.02|296.12|299.64|296.74|298.9|296|382
1651751100000|2022-05-05 11:45:00|299.03|296.13|298.39|295.49|299.07|296.17|298.33|295.43|322
1651751400000|2022-05-05 11:50:00|298.38|295.48|297.97|295.07|298.39|295.49|297.73|294.83|344
1651751700000|2022-05-05 11:55:00|297.96|295.06|298.13|295.23|298.13|295.23|297.87|294.97|345
1651752000000|2022-05-05 12:00:00|298.14|295.24|298.33|295.43|298.38|295.48|297.56|294.66|436
1651752300000|2022-05-05 12:05:00|298.34|295.44|298.92|296.02|298.93|296.03|298.28|295.38|356
1651752600000|2022-05-05 12:10:00|298.94|296.04|299.28|296.38|300.06|297.16|298.92|296.02|421
1651752900000|2022-05-05 12:15:00|299.27|296.37|299.73|296.83|299.74|296.84|299.21|296.31|315
1651753200000|2022-05-05 12:20:00|299.72|296.82|298.97|296.07|299.74|296.84|298.92|296.02|330
1651753500000|2022-05-05 12:25:00|299.05|296.15|299.1|296.2|299.28|296.38|298.71|295.81|358
1651753800000|2022-05-05 12:30:00|299.12|296.22|299.29|296.39|299.73|296.83|299.11|296.21|305
1651754100000|2022-05-05 12:35:00|299.28|296.38|299.51|296.61|299.81|296.91|299.28|296.38|239
1651754400000|2022-05-05 12:40:00|299.5|296.6|299.68|296.78|299.8|296.9|299.47|296.57|221
1651754700000|2022-05-05 12:45:00|299.67|296.77|299.68|296.78|300.1|297.2|299.48|296.58|310
1651755000000|2022-05-05 12:50:00|299.69|296.79|299.8|296.9|299.9|297|299.44|296.54|234
1651755300000|2022-05-05 12:55:00|299.81|296.91|299.55|296.65|299.81|296.91|299.36|296.46|203
1651755600000|2022-05-05 13:00:00|299.54|296.64|298.82|295.92|299.54|296.64|298.64|295.74|293
1651755900000|2022-05-05 13:05:00|298.8|295.9|299.65|296.75|299.65|296.75|298.7|295.8|313
1651756200000|2022-05-05 13:10:00|299.64|296.74|299.96|297.06|300.01|297.11|299.6|296.7|231
1651756500000|2022-05-05 13:15:00|299.98|297.08|299.74|296.84|300.3|297.4|299.73|296.83|250
1651756800000|2022-05-05 13:20:00|299.73|296.83|299.32|296.42|299.9|297|299.12|296.22|376
1651757100000|2022-05-05 13:25:00|299.24|296.34|299.98|297.08|300.03|297.13|299.17|296.27|291
1651757400000|2022-05-05 13:30:00|300|297.1|299.33|296.43|300|297.1|298.84|295.94|632
1651757700000|2022-05-05 13:35:00|299.36|296.46|298.85|295.95|299.8|296.9|298.76|295.86|550
1651758000000|2022-05-05 13:40:00|298.86|295.96|298.24|295.34|299.18|296.28|298.22|295.32|551
1651758300000|2022-05-05 13:45:00|298.23|295.33|297.57|294.67|298.56|295.66|297.57|294.67|508
1651758600000|2022-05-05 13:50:00|297.58|294.68|297.37|294.47|298.12|295.22|297.13|294.23|553
1651758900000|2022-05-05 13:55:00|297.4|294.5|296.42|293.52|297.6|294.7|296.24|293.34|677
1651759200000|2022-05-05 14:00:00|296.38|293.48|296.01|293.11|297.33|294.43|295.96|293.06|706
1651759500000|2022-05-05 14:05:00|296|293.1|296.15|293.25|296.2|293.3|295.18|292.28|745
1651759800000|2022-05-05 14:10:00|296.14|293.24|296.15|293.25|297.01|294.11|295.61|292.71|740
1651760100000|2022-05-05 14:15:00|296.12|293.22|295.33|292.43|296.21|293.31|294.71|291.81|722
1651760400000|2022-05-05 14:20:00|295.34|292.44|294.24|291.34|295.78|292.88|293.49|290.59|765
1651760700000|2022-05-05 14:25:00|294.25|291.35|295.28|292.38|295.56|292.66|294.17|291.27|720
1651761000000|2022-05-05 14:30:00|295.26|292.36|293.58|290.68|295.26|292.36|293.57|290.67|666
1651761300000|2022-05-05 14:35:00|293.59|290.69|292.53|289.63|294.1|291.2|292.49|289.59|656
1651761600000|2022-05-05 14:40:00|292.5|289.6|292.23|289.33|292.55|289.65|291.15|288.25|712
1651761900000|2022-05-05 14:45:00|292.21|289.31|290.76|287.86|292.48|289.58|290.32|287.42|652
1651762200000|2022-05-05 14:50:00|290.77|287.87|290.7|287.8|292.08|289.18|290.38|287.48|701
1651762500000|2022-05-05 14:55:00|290.69|287.79|289.77|286.87|291.21|288.31|289.35|286.45|750
1651762800000|2022-05-05 15:00:00|289.76|286.86|287.52|284.62|289.77|286.87|287.52|284.62|686
1651763100000|2022-05-05 15:05:00|287.54|284.64|282.86|279.96|287.54|284.64|281.97|279.07|887
1651763400000|2022-05-05 15:10:00|282.77|279.87|284.86|281.96|285.74|282.84|282.72|279.82|964
1651763700000|2022-05-05 15:15:00|284.87|281.97|284.11|281.21|284.94|282.04|282.58|279.68|884
1651764000000|2022-05-05 15:20:00|284.1|281.2|281.57|278.67|284.26|281.36|281.56|278.66|878
1651764300000|2022-05-05 15:25:00|281.61|278.71|279.22|276.32|281.71|278.81|278.55|275.65|870
1651764600000|2022-05-05 15:30:00|279.23|276.33|279.54|276.64|280.62|277.72|278.56|275.66|848
1651764900000|2022-05-05 15:35:00|279.53|276.63|280.19|277.29|280.94|278.04|279.49|276.59|704
1651765200000|2022-05-05 15:40:00|280.2|277.3|280.32|277.42|281|278.1|279.5|276.6|797
1651765500000|2022-05-05 15:45:00|280.37|277.47|279.54|276.64|280.73|277.83|279.52|276.62|709
1651765800000|2022-05-05 15:50:00|279.55|276.65|277.06|274.16|279.64|276.74|277.01|274.11|838
1651766100000|2022-05-05 15:55:00|277.07|274.17|279.62|276.72|279.73|276.83|276.93|274.03|794
1651766400000|2022-05-05 16:00:00|279.54|276.64|280.02|277.12|280.43|277.53|278.86|275.96|893
1651766700000|2022-05-05 16:05:00|280.03|277.13|277.76|274.86|280.14|277.24|277.59|274.69|799
1651767000000|2022-05-05 16:10:00|277.75|274.85|278.68|275.78|278.88|275.98|277.38|274.48|696
1651767300000|2022-05-05 16:15:00|278.63|275.73|279.55|276.65|279.56|276.66|278.16|275.26|725
1651767600000|2022-05-05 16:20:00|279.56|276.66|279.77|276.87|281.14|278.24|279.56|276.66|748
1651767900000|2022-05-05 16:25:00|279.78|276.88|279.97|277.07|280.5|277.6|279.73|276.83|620
1651768200000|2022-05-05 16:30:00|279.96|277.06|278.52|275.62|279.96|277.06|278.52|275.62|653
1651768500000|2022-05-05 16:35:00|278.53|275.63|278.4|275.5|278.53|275.63|277.63|274.73|695
1651768800000|2022-05-05 16:40:00|278.41|275.51|278.17|275.27|278.69|275.79|277.53|274.63|627
1651769100000|2022-05-05 16:45:00|278.16|275.26|278.54|275.64|278.77|275.87|277.84|274.94|660
1651769400000|2022-05-05 16:50:00|278.53|275.63|278.9|276|279.28|276.38|278.52|275.62|603
1651769700000|2022-05-05 16:55:00|278.92|276.02|278.81|275.91|279.24|276.34|278.55|275.65|556
1651770000000|2022-05-05 17:00:00|278.82|275.92|279.16|276.26|279.82|276.92|278.59|275.69|593
1651770300000|2022-05-05 17:05:00|279.18|276.28|279.58|276.68|279.74|276.84|278.67|275.77|524
1651770600000|2022-05-05 17:10:00|279.59|276.69|278.86|275.96|279.62|276.72|278.85|275.95|477
1651770900000|2022-05-05 17:15:00|278.87|275.97|279.93|277.03|280.09|277.19|278.29|275.39|663
1651771200000|2022-05-05 17:20:00|279.94|277.04|279.91|277.01|280.11|277.21|279.31|276.41|562
1651771500000|2022-05-05 17:25:00|279.92|277.02|280.24|277.34|280.47|277.57|279.06|276.16|692
1651771800000|2022-05-05 17:30:00|280.22|277.32|279.87|276.97|280.23|277.33|279.46|276.56|599
1651772100000|2022-05-05 17:35:00|279.88|276.98|279.64|276.74|280.73|277.83|279.41|276.51|602
1651772400000|2022-05-05 17:40:00|279.63|276.73|279.77|276.87|280.4|277.5|279.33|276.43|595
1651772700000|2022-05-05 17:45:00|279.76|276.86|278.79|275.89|279.77|276.87|278.79|275.89|553
1651773000000|2022-05-05 17:50:00|278.78|275.88|278.47|275.57|278.78|275.88|278.17|275.27|565
1651773300000|2022-05-05 17:55:00|278.48|275.58|278.4|275.5|278.79|275.89|278.01|275.11|577
1651773600000|2022-05-05 18:00:00|278.39|275.49|278.21|275.31|278.5|275.6|277.86|274.96|549
1651773900000|2022-05-05 18:05:00|278.23|275.33|279.01|276.11|279.5|276.6|277.77|274.87|602
1651774200000|2022-05-05 18:10:00|279|276.1|277.85|274.95|279.03|276.13|277.29|274.39|691
1651774500000|2022-05-05 18:15:00|277.84|274.94|279.45|276.55|279.59|276.69|277.76|274.86|567
1651774800000|2022-05-05 18:20:00|279.44|276.54|275.23|272.33|279.54|276.64|274.99|272.09|721
1651775100000|2022-05-05 18:25:00|275.4|272.5|275.88|272.98|276.75|273.85|275.18|272.28|898
1651775400000|2022-05-05 18:30:00|275.89|272.99|276.34|273.44|277.11|274.21|275.89|272.99|669
1651775700000|2022-05-05 18:35:00|276.36|273.46|276.66|273.76|277.62|274.72|275.9|273|732
1651776000000|2022-05-05 18:40:00|276.63|273.73|276.06|273.16|276.63|273.73|275.97|273.07|724
1651776300000|2022-05-05 18:45:00|276.07|273.17|276.65|273.75|277.64|274.74|276.07|273.17|674
1651776600000|2022-05-05 18:50:00|276.64|273.74|277.44|274.54|278.06|275.16|276.51|273.61|736
1651776900000|2022-05-05 18:55:00|277.41|274.51|278.04|275.14|278.08|275.18|276.94|274.04|649
1651777200000|2022-05-05 19:00:00|278.05|275.15|276.69|273.79|278.05|275.15|276.33|273.43|659
1651777500000|2022-05-05 19:05:00|276.71|273.81|275.88|272.98|276.96|274.06|274.66|271.76|805
1651777800000|2022-05-05 19:10:00|275.85|272.95|275.67|272.77|276.92|274.02|275.18|272.28|786
1651778100000|2022-05-05 19:15:00|275.66|272.76|275.89|272.99|276.13|273.23|273.99|271.09|823
1651778400000|2022-05-05 19:20:00|275.95|273.05|274.97|272.07|276.42|273.52|274.53|271.63|824
1651778700000|2022-05-05 19:25:00|274.96|272.06|274.65|271.75|276.05|273.15|274.55|271.65|714
1651779000000|2022-05-05 19:30:00|274.59|271.69|275.77|272.87|276.4|273.5|274.3|271.4|735
1651779300000|2022-05-05 19:35:00|275.79|272.89|275.18|272.28|276.59|273.69|274.54|271.64|780
1651779600000|2022-05-05 19:40:00|275.19|272.29|275.54|272.64|276|273.1|275.19|272.29|775
1651779900000|2022-05-05 19:45:00|275.55|272.65|275.57|272.67|276.08|273.18|274.88|271.98|777
1651780200000|2022-05-05 19:50:00|275.6|272.7|277.39|274.49|277.52|274.62|275.6|272.7|819
1651780500000|2022-05-05 19:55:00|277.41|274.51|278|275.1|278.04|275.14|277.28|274.38|686
1651780800000|2022-05-05 20:00:00|277.97|275.07|277.08|274.18|278|275.1|276.78|273.88|598
1651781100000|2022-05-05 20:05:00|277.09|274.19|276.77|273.87|277.15|274.25|276.68|273.78|480
1651781400000|2022-05-05 20:10:00|276.76|273.86|277.71|274.81|277.78|274.88|276.65|273.75|490
1651781700000|2022-05-05 20:15:00|277.7|274.8|277.43|274.53|277.75|274.85|276.98|274.08|470
1651782000000|2022-05-05 20:20:00|277.42|274.52|277.53|274.63|277.84|274.94|277.26|274.36|418
1651782300000|2022-05-05 20:25:00|277.48|274.58|277.57|274.67|278.03|275.13|277.17|274.27|431
1651782600000|2022-05-05 20:30:00|277.58|274.68|278.31|275.41|278.56|275.66|277.13|274.23|567
1651782900000|2022-05-05 20:35:00|278.29|275.39|278.11|275.21|278.62|275.72|277.83|274.93|455
1651783200000|2022-05-05 20:40:00|278.15|275.25|278.21|275.31|278.35|275.45|277.92|275.02|299
1651783500000|2022-05-05 20:45:00|278.22|275.32|278.59|275.69|278.69|275.79|278.18|275.28|347
1651783800000|2022-05-05 20:50:00|278.58|275.68|278.87|275.97|278.89|275.99|278.45|275.55|283
1651784100000|2022-05-05 20:55:00|278.89|275.99|279.27|276.37|279.27|276.37|278.86|275.96|293
1651784400000|2022-05-05 21:00:00|279.28|276.38|278.82|275.92|279.28|276.38|278.77|275.87|244
1651784700000|2022-05-05 21:05:00|278.81|275.91|278.04|275.14|278.82|275.92|277.78|274.88|262
1651785000000|2022-05-05 21:10:00|277.97|275.07|277.81|274.91|278.1|275.2|277.58|274.68|224
1651785300000|2022-05-05 21:15:00|277.8|274.9|278.13|275.23|278.13|275.23|277.74|274.84|133
1651785600000|2022-05-05 21:20:00|278.14|275.24|278.8|275.9|278.81|275.91|278.14|275.24|261
1651785900000|2022-05-05 21:25:00|278.81|275.91|278.7|275.8|278.87|275.97|278.59|275.69|301
1651786200000|2022-05-05 21:30:00|278.72|275.82|278.55|275.65|278.74|275.84|278.44|275.54|267
1651786500000|2022-05-05 21:35:00|278.56|275.66|278.66|275.76|278.67|275.77|278.49|275.59|205
1651786800000|2022-05-05 21:40:00|278.67|275.77|278.93|276.03|278.94|276.04|278.66|275.76|191
1651787100000|2022-05-05 21:45:00|278.94|276.04|278.59|275.69|278.95|276.05|278.56|275.66|224
1651787400000|2022-05-05 21:50:00|278.58|275.68|278.55|275.65|278.66|275.76|278.41|275.51|268
1651787700000|2022-05-05 21:55:00|278.54|275.64|278.07|275.17|278.63|275.73|277.97|275.07|291
1651788000000|2022-05-05 22:00:00|278.08|275.18|277.77|274.87|278.3|275.4|277.51|274.61|432
1651788300000|2022-05-05 22:05:00|277.78|274.88|278.05|275.15|278.27|275.37|277.66|274.76|350
1651788600000|2022-05-05 22:10:00|278.04|275.14|278.2|275.3|278.25|275.35|277.94|275.04|314
1651788900000|2022-05-05 22:15:00|278.19|275.29|277.59|274.69|278.23|275.33|277.58|274.68|219
1651789200000|2022-05-05 22:20:00|277.56|274.66|277.49|274.59|277.83|274.93|277.3|274.4|325
1651789500000|2022-05-05 22:25:00|277.48|274.58|277.18|274.28|277.48|274.58|276.7|273.8|395
1651789800000|2022-05-05 22:30:00|277.19|274.29|277.39|274.49|277.39|274.49|276.82|273.92|342
1651790100000|2022-05-05 22:35:00|277.4|274.5|276.9|274|277.46|274.56|276.85|273.95|340
1651790400000|2022-05-05 22:40:00|276.88|273.98|276.16|273.26|276.93|274.03|276.16|273.26|354
1651790700000|2022-05-05 22:45:00|276.17|273.27|276.38|273.48|276.48|273.58|276.17|273.27|368
1651791000000|2022-05-05 22:50:00|276.37|273.47|275.82|272.92|276.38|273.48|275.59|272.69|423
1651791300000|2022-05-05 22:55:00|275.83|272.93|275.72|272.82|275.85|272.95|275.43|272.53|289
1651791600000|2022-05-05 23:00:00|275.73|272.83|275.45|272.55|275.73|272.83|275|272.1|396
1651791900000|2022-05-05 23:05:00|275.46|272.56|277.34|274.44|277.34|274.44|275.46|272.56|380
1651792200000|2022-05-05 23:10:00|277.33|274.43|278.16|275.26|278.5|275.6|276.86|273.96|494
1651792500000|2022-05-05 23:15:00|278.15|275.25|277.42|274.52|278.58|275.68|277.4|274.5|497
1651792800000|2022-05-05 23:20:00|277.43|274.53|278.12|275.22|278.26|275.36|276.72|273.82|413
1651793100000|2022-05-05 23:25:00|278.11|275.21|278.41|275.51|278.44|275.54|277.77|274.87|408
1651793400000|2022-05-05 23:30:00|278.4|275.5|278.06|275.16|278.45|275.55|278.04|275.14|346
1651793700000|2022-05-05 23:35:00|278.05|275.15|278.23|275.33|278.54|275.64|277.89|274.99|274
1651794000000|2022-05-05 23:40:00|278.22|275.32|277.95|275.05|278.31|275.41|277.75|274.85|301
1651794300000|2022-05-05 23:45:00|278|275.1|278.69|275.79|278.93|276.03|277.69|274.79|385
1651794600000|2022-05-05 23:50:00|278.68|275.78|278.92|276.02|279.15|276.25|278.56|275.66|386
1651794900000|2022-05-05 23:55:00|278.91|276.01|278.64|275.74|278.94|276.04|278.58|275.68|373
1651795200000|2022-05-06 00:00:00|278.66|275.76|277.92|275.02|278.7|275.8|275.7|272.8|562
1651795500000|2022-05-06 00:05:00|277.91|275.01|277.54|274.64|278.33|275.43|277.47|274.57|455
1651795800000|2022-05-06 00:10:00|277.53|274.63|276.66|273.76|277.55|274.65|276.43|273.53|470
1651796100000|2022-05-06 00:15:00|276.63|273.73|277.45|274.55|277.72|274.82|276.51|273.61|461
1651796400000|2022-05-06 00:20:00|277.44|274.54|277.89|274.99|278.05|275.15|277.39|274.49|241
1651796700000|2022-05-06 00:25:00|277.88|274.98|278.02|275.12|278.26|275.36|277.75|274.85|244
1651797000000|2022-05-06 00:30:00|278.01|275.11|277.42|274.52|278.01|275.11|277.15|274.25|508
1651797300000|2022-05-06 00:35:00|277.41|274.51|277.65|274.75|277.82|274.92|277.2|274.3|303
1651797600000|2022-05-06 00:40:00|277.69|274.79|277.67|274.77|277.77|274.87|277.29|274.39|228
1651797900000|2022-05-06 00:45:00|277.66|274.76|277.23|274.33|277.86|274.96|277.21|274.31|429
1651798200000|2022-05-06 00:50:00|277.24|274.34|275.91|273.01|277.26|274.36|275.7|272.8|402
1651798500000|2022-05-06 00:55:00|275.93|273.03|276.76|273.86|277.04|274.14|275.81|272.91|471
1651798800000|2022-05-06 01:00:00|276.77|273.87|276.29|273.39|277.1|274.2|276.11|273.21|457
1651799100000|2022-05-06 01:05:00|276.28|273.38|275.84|272.94|276.28|273.38|275.54|272.64|462
1651799400000|2022-05-06 01:10:00|275.85|272.95|275.53|272.63|276.01|273.11|275.5|272.6|317
1651799700000|2022-05-06 01:15:00|275.52|272.62|275.86|272.96|276.3|273.4|275.26|272.36|533
1651800000000|2022-05-06 01:20:00|275.87|272.97|274.79|271.89|275.87|272.97|274.69|271.79|421
1651800300000|2022-05-06 01:25:00|274.84|271.94|275.04|272.14|275.46|272.56|274.63|271.73|524
1651800600000|2022-05-06 01:30:00|275|272.1|274.91|272.01|275.14|272.24|274.68|271.78|377
1651800900000|2022-05-06 01:35:00|274.92|272.02|275.1|272.2|275.53|272.63|274.88|271.98|330
1651801200000|2022-05-06 01:40:00|275.09|272.19|275.16|272.26|275.54|272.64|275.02|272.12|319
1651801500000|2022-05-06 01:45:00|275.14|272.24|275.37|272.47|275.65|272.75|274.98|272.08|270
1651801800000|2022-05-06 01:50:00|275.38|272.48|275.19|272.29|275.38|272.48|274.86|271.96|291
1651802100000|2022-05-06 01:55:00|275.17|272.27|275.43|272.53|275.46|272.56|275.15|272.25|191
1651802400000|2022-05-06 02:00:00|275.42|272.52|275.57|272.67|275.75|272.85|275.42|272.52|236
1651802700000|2022-05-06 02:05:00|275.56|272.66|276.1|273.2|276.33|273.43|275.56|272.66|353
1651803000000|2022-05-06 02:10:00|276.11|273.21|275.93|273.03|276.19|273.29|275.62|272.72|401
1651803300000|2022-05-06 02:15:00|275.94|273.04|276.63|273.73|276.72|273.82|275.94|273.04|439
1651803600000|2022-05-06 02:20:00|276.62|273.72|277.18|274.28|277.35|274.45|276.52|273.62|364
1651803900000|2022-05-06 02:25:00|277.21|274.31|277.44|274.54|277.71|274.81|277.16|274.26|386
1651804200000|2022-05-06 02:30:00|277.45|274.55|277.46|274.56|277.57|274.67|277.09|274.19|264
1651804500000|2022-05-06 02:35:00|277.47|274.57|277.33|274.43|277.55|274.65|276.96|274.06|253
1651804800000|2022-05-06 02:40:00|277.34|274.44|277.54|274.64|277.54|274.64|277.18|274.28|267
1651805100000|2022-05-06 02:45:00|277.53|274.63|277.33|274.43|278.09|275.19|277.33|274.43|268
1651805400000|2022-05-06 02:50:00|277.34|274.44|277.62|274.72|277.8|274.9|277.28|274.38|327
1651805700000|2022-05-06 02:55:00|277.64|274.74|277.6|274.7|277.84|274.94|277.3|274.4|362
1651806000000|2022-05-06 03:00:00|277.79|274.89|278.3|275.4|278.38|275.48|277.66|274.76|328
1651806300000|2022-05-06 03:05:00|278.29|275.39|277.79|274.89|278.29|275.39|277.77|274.87|335
1651806600000|2022-05-06 03:10:00|277.77|274.87|277.47|274.57|277.82|274.92|277.13|274.23|364
1651806900000|2022-05-06 03:15:00|277.48|274.58|277.37|274.47|277.6|274.7|276.85|273.95|463
1651807200000|2022-05-06 03:20:00|277.36|274.46|277.48|274.58|277.56|274.66|277.06|274.16|353
1651807500000|2022-05-06 03:25:00|277.49|274.59|277.47|274.57|277.54|274.64|277.12|274.22|302
1651807800000|2022-05-06 03:30:00|277.46|274.56|278.35|275.45|278.35|275.45|277.21|274.31|301
1651808100000|2022-05-06 03:35:00|278.37|275.47|278.07|275.17|278.85|275.95|277.99|275.09|342
1651808400000|2022-05-06 03:40:00|278.06|275.16|277.62|274.72|278.28|275.38|277.44|274.54|387
1651808700000|2022-05-06 03:45:00|277.64|274.74|278.02|275.12|278.04|275.14|277.63|274.73|330
1651809000000|2022-05-06 03:50:00|278.01|275.11|277.77|274.87|278.14|275.24|277.77|274.87|314
1651809300000|2022-05-06 03:55:00|277.78|274.88|277.89|274.99|278.13|275.23|276.91|274.01|438
1651809600000|2022-05-06 04:00:00|277.9|275|277.98|275.08|277.99|275.09|277.59|274.69|307
1651809900000|2022-05-06 04:05:00|278.02|275.12|277.47|274.57|278.22|275.32|277.36|274.46|373
1651810200000|2022-05-06 04:10:00|277.46|274.56|277.12|274.22|277.59|274.69|276.95|274.05|436
1651810500000|2022-05-06 04:15:00|277.14|274.24|277.32|274.42|278.26|275.36|277.13|274.23|382
1651810800000|2022-05-06 04:20:00|277.31|274.41|277.5|274.6|277.67|274.77|277.28|274.38|385
1651811100000|2022-05-06 04:25:00|277.51|274.61|277.26|274.36|277.6|274.7|277.19|274.29|328
1651811400000|2022-05-06 04:30:00|277.25|274.35|277.21|274.31|277.34|274.44|277.03|274.13|300
1651811700000|2022-05-06 04:35:00|277.2|274.3|276.68|273.78|277.36|274.46|276.62|273.72|226
1651812000000|2022-05-06 04:40:00|276.71|273.81|277.21|274.31|277.23|274.33|276.67|273.77|414
1651812300000|2022-05-06 04:45:00|277.23|274.33|278.11|275.21|278.12|275.22|277.09|274.19|376
1651812600000|2022-05-06 04:50:00|278.12|275.22|277.23|274.33|278.44|275.54|277.14|274.24|338
1651812900000|2022-05-06 04:55:00|277.22|274.32|277.96|275.06|277.99|275.09|277.13|274.23|339
1651813200000|2022-05-06 05:00:00|277.95|275.05|278.24|275.34|278.33|275.43|277.94|275.04|417
1651813500000|2022-05-06 05:05:00|278.25|275.35|277.34|274.44|278.38|275.48|277.26|274.36|363
1651813800000|2022-05-06 05:10:00|277.37|274.47|278.08|275.18|278.21|275.31|277.35|274.45|331
1651814100000|2022-05-06 05:15:00|278.07|275.17|278.13|275.23|278.49|275.59|277.9|275|402
1651814400000|2022-05-06 05:20:00|278.14|275.24|277.88|274.98|278.18|275.28|277.79|274.89|308
1651814700000|2022-05-06 05:25:00|277.93|275.03|278.16|275.26|278.2|275.3|277.84|274.94|345
1651815000000|2022-05-06 05:30:00|278.17|275.27|278.69|275.79|278.77|275.87|277.91|275.01|413
1651815300000|2022-05-06 05:35:00|278.7|275.8|279|276.1|279.15|276.25|278.69|275.79|339
1651815600000|2022-05-06 05:40:00|278.96|276.06|278.87|275.97|279.09|276.19|278.83|275.93|241
1651815900000|2022-05-06 05:45:00|278.86|275.96|278.54|275.64|278.88|275.98|278.49|275.59|247
1651816200000|2022-05-06 05:50:00|278.55|275.65|278.62|275.72|278.89|275.99|278.5|275.6|331
1651816500000|2022-05-06 05:55:00|278.63|275.73|278.6|275.7|278.83|275.93|278.31|275.41|385
1651816800000|2022-05-06 06:00:00|278.61|275.71|279.1|276.2|279.1|276.2|278.58|275.68|302
1651817100000|2022-05-06 06:05:00|279.09|276.19|279.05|276.15|279.18|276.28|278.9|276|346
1651817400000|2022-05-06 06:10:00|279.06|276.16|278.96|276.06|279.09|276.19|278.81|275.91|272
1651817700000|2022-05-06 06:15:00|278.94|276.04|278.71|275.81|278.94|276.04|278.37|275.47|342
1651818000000|2022-05-06 06:20:00|278.69|275.79|279.22|276.32|279.3|276.4|278.66|275.76|306
1651818300000|2022-05-06 06:25:00|279.21|276.31|278.65|275.75|279.21|276.31|278.58|275.68|323
1651818600000|2022-05-06 06:30:00|278.66|275.76|278.93|276.03|278.95|276.05|278.55|275.65|324
1651818900000|2022-05-06 06:35:00|278.94|276.04|278.98|276.08|279.23|276.33|278.85|275.95|323
1651819200000|2022-05-06 06:40:00|278.97|276.07|278.78|275.88|279.01|276.11|278.32|275.42|285
1651819500000|2022-05-06 06:45:00|278.8|275.9|278.61|275.71|279.02|276.12|278.59|275.69|278
1651819800000|2022-05-06 06:50:00|278.64|275.74|278.48|275.58|278.71|275.81|278.32|275.42|281
1651820100000|2022-05-06 06:55:00|278.46|275.56|278.59|275.69|278.88|275.98|278.46|275.56|344
1651820400000|2022-05-06 07:00:00|278.58|275.68|278.72|275.82|278.81|275.91|278.18|275.28|476
1651820700000|2022-05-06 07:05:00|278.74|275.84|278.68|275.78|278.88|275.98|278.28|275.38|451
1651821000000|2022-05-06 07:10:00|278.67|275.77|278.69|275.79|278.74|275.84|278.46|275.56|385
1651821300000|2022-05-06 07:15:00|278.7|275.8|278.8|275.9|278.92|276.02|278.56|275.66|341
1651821600000|2022-05-06 07:20:00|278.78|275.88|278.39|275.49|278.88|275.98|278.39|275.49|287
1651821900000|2022-05-06 07:25:00|278.38|275.48|278.36|275.46|278.82|275.92|278.21|275.31|382
1651822200000|2022-05-06 07:30:00|278.37|275.47|277.99|275.09|278.37|275.47|277.93|275.03|355
1651822500000|2022-05-06 07:35:00|277.97|275.07|274.86|271.96|277.99|275.09|274.5|271.6|673
1651822800000|2022-05-06 07:40:00|274.88|271.98|273.09|270.19|274.95|272.05|272.62|269.72|847
1651823100000|2022-05-06 07:45:00|273.06|270.16|275.14|272.24|275.64|272.74|272.51|269.61|739
1651823400000|2022-05-06 07:50:00|275.15|272.25|276.2|273.3|276.82|273.92|274.76|271.86|864
1651823700000|2022-05-06 07:55:00|276.19|273.29|274.76|271.86|276.91|274.01|274.59|271.69|663
1651824000000|2022-05-06 08:00:00|274.75|271.85|274.31|271.41|274.77|271.87|273.77|270.87|687
1651824300000|2022-05-06 08:05:00|274.33|271.43|275.41|272.51|276.36|273.46|274.13|271.23|717
1651824600000|2022-05-06 08:10:00|275.4|272.5|274.64|271.74|275.45|272.55|274.39|271.49|478
1651824900000|2022-05-06 08:15:00|274.65|271.75|275.46|272.56|276.1|273.2|274.45|271.55|681
1651825200000|2022-05-06 08:20:00|275.47|272.57|275.84|272.94|276.01|273.11|275|272.1|609
1651825500000|2022-05-06 08:25:00|275.81|272.91|275.49|272.59|276.05|273.15|275.25|272.35|466
1651825800000|2022-05-06 08:30:00|275.47|272.57|275.88|272.98|276.35|273.45|275.36|272.46|558
1651826100000|2022-05-06 08:35:00|275.87|272.97|274.93|272.03|276|273.1|274.84|271.94|458
1651826400000|2022-05-06 08:40:00|274.92|272.02|274.36|271.46|275.02|272.12|274.14|271.24|535
1651826700000|2022-05-06 08:45:00|274.37|271.47|274.52|271.62|274.74|271.84|274.17|271.27|570
1651827000000|2022-05-06 08:50:00|274.51|271.61|274.52|271.62|275.16|272.26|274.4|271.5|549
1651827300000|2022-05-06 08:55:00|274.53|271.63|275.29|272.39|275.5|272.6|274.45|271.55|436
1651827600000|2022-05-06 09:00:00|275.3|272.4|275.42|272.52|275.59|272.69|275.14|272.24|408
1651827900000|2022-05-06 09:05:00|275.41|272.51|274.33|271.43|275.42|272.52|274.1|271.2|400
1651828200000|2022-05-06 09:10:00|274.32|271.42|274.38|271.48|274.83|271.93|273.97|271.07|423
1651828500000|2022-05-06 09:15:00|274.41|271.51|274.03|271.13|274.82|271.92|273.57|270.67|464
1651828800000|2022-05-06 09:20:00|274.05|271.15|274.19|271.29|274.38|271.48|273.97|271.07|414
1651829100000|2022-05-06 09:25:00|274.21|271.31|274.23|271.33|274.52|271.62|274.17|271.27|343
1651829400000|2022-05-06 09:30:00|274.21|271.31|275.2|272.3|275.28|272.38|274.17|271.27|388
1651829700000|2022-05-06 09:35:00|275.21|272.31|276.14|273.24|276.24|273.34|275.21|272.31|455
1651830000000|2022-05-06 09:40:00|276.13|273.23|275.76|272.86|276.32|273.42|275.48|272.58|467
1651830300000|2022-05-06 09:45:00|275.78|272.88|275.79|272.89|276.04|273.14|275.57|272.67|393
1651830600000|2022-05-06 09:50:00|275.83|272.93|275.73|272.83|275.88|272.98|275.38|272.48|339
1651830900000|2022-05-06 09:55:00|275.74|272.84|275.93|273.03|276.22|273.32|275.56|272.66|339
1651831200000|2022-05-06 10:00:00|275.91|273.01|275.41|272.51|276.34|273.44|275.31|272.41|459
1651831500000|2022-05-06 10:05:00|275.43|272.53|275.61|272.71|275.84|272.94|275.05|272.15|361
1651831800000|2022-05-06 10:10:00|275.6|272.7|275.5|272.6|276.03|273.13|275.36|272.46|368
1651832100000|2022-05-06 10:15:00|275.54|272.64|275.26|272.36|275.63|272.73|275.14|272.24|327
1651832400000|2022-05-06 10:20:00|275.27|272.37|275.43|272.53|275.63|272.73|275.25|272.35|308
1651832700000|2022-05-06 10:25:00|275.42|272.52|275.19|272.29|275.42|272.52|274.89|271.99|312
1651833000000|2022-05-06 10:30:00|275.18|272.28|275.28|272.38|275.61|272.71|274.91|272.01|409
1651833300000|2022-05-06 10:35:00|275.29|272.39|275.11|272.21|275.37|272.47|274.85|271.95|340
1651833600000|2022-05-06 10:40:00|275.1|272.2|274.08|271.18|275.22|272.32|273.93|271.03|540
1651833900000|2022-05-06 10:45:00|274.07|271.17|274.14|271.24|274.59|271.69|274.05|271.15|432
1651834200000|2022-05-06 10:50:00|274.15|271.25|273.69|270.79|274.22|271.32|273.27|270.37|524
1651834500000|2022-05-06 10:55:00|273.68|270.78|272.65|269.75|273.71|270.81|271.76|268.86|692
1651834800000|2022-05-06 11:00:00|272.64|269.74|272.74|269.84|273.72|270.82|271.71|268.81|747
1651835100000|2022-05-06 11:05:00|272.73|269.83|271.67|268.77|272.99|270.09|271.6|268.7|636
1651835400000|2022-05-06 11:10:00|271.66|268.76|271.05|268.15|271.66|268.76|270.32|267.42|782
1651835700000|2022-05-06 11:15:00|271.06|268.16|271.1|268.2|271.56|268.66|270.8|267.9|596
1651836000000|2022-05-06 11:20:00|271.09|268.19|271.05|268.15|271.43|268.53|270.73|267.83|554
1651836300000|2022-05-06 11:25:00|271.08|268.18|270.01|267.11|271.14|268.24|268.95|266.05|722
1651836600000|2022-05-06 11:30:00|269.98|267.08|271.15|268.25|271.17|268.27|269.21|266.31|616
1651836900000|2022-05-06 11:35:00|271.14|268.24|271.86|268.96|272.12|269.22|270.88|267.98|638
1651837200000|2022-05-06 11:40:00|271.89|268.99|271.41|268.51|272.12|269.22|271.03|268.13|577
1651837500000|2022-05-06 11:45:00|271.4|268.5|271.8|268.9|272.05|269.15|271.17|268.27|513
1651837800000|2022-05-06 11:50:00|271.79|268.89|271.36|268.46|272.3|269.4|271.25|268.35|555
1651838100000|2022-05-06 11:55:00|271.33|268.43|271.86|268.96|272.16|269.26|271.23|268.33|554
1651838400000|2022-05-06 12:00:00|271.85|268.95|273.46|270.56|273.89|270.99|271.78|268.88|645
1651838700000|2022-05-06 12:05:00|273.45|270.55|272.79|269.89|273.58|270.68|272.62|269.72|482
1651839000000|2022-05-06 12:10:00|272.8|269.9|271.54|268.64|272.88|269.98|271.51|268.61|469
1651839300000|2022-05-06 12:15:00|271.53|268.63|271.27|268.37|271.88|268.98|271.09|268.19|637
1651839600000|2022-05-06 12:20:00|271.26|268.36|272.66|269.76|272.82|269.92|271.21|268.31|614
1651839900000|2022-05-06 12:25:00|272.65|269.75|273.27|270.37|273.87|270.97|271.99|269.09|697
1651840200000|2022-05-06 12:30:00|273.28|270.38|274.68|271.78|275.35|272.45|273.28|270.38|793
1651840500000|2022-05-06 12:35:00|274.71|271.81|274.5|271.6|275.56|272.66|274.3|271.4|760
1651840800000|2022-05-06 12:40:00|274.45|271.55|273.29|270.39|274.49|271.59|272.96|270.06|735
1651841100000|2022-05-06 12:45:00|273.27|270.37|271.97|269.07|273.43|270.53|271.86|268.96|652
1651841400000|2022-05-06 12:50:00|271.96|269.06|272.09|269.19|272.79|269.89|271.63|268.73|709
1651841700000|2022-05-06 12:55:00|272.08|269.18|271.68|268.78|272.6|269.7|271.59|268.69|631
1651842000000|2022-05-06 13:00:00|271.69|268.79|271.23|268.33|272.53|269.63|271.21|268.31|590
1651842300000|2022-05-06 13:05:00|271.22|268.32|272.01|269.11|272.6|269.7|271.17|268.27|617
1651842600000|2022-05-06 13:10:00|271.99|269.09|272.78|269.88|273.18|270.28|271.97|269.07|575
1651842900000|2022-05-06 13:15:00|272.76|269.86|273.19|270.29|273.35|270.45|272.28|269.38|590
1651843200000|2022-05-06 13:20:00|273.16|270.26|273.18|270.28|273.41|270.51|272.76|269.86|568
1651843500000|2022-05-06 13:25:00|273.17|270.27|273.4|270.5|273.52|270.62|273.1|270.2|442
1651843800000|2022-05-06 13:30:00|273.42|270.52|270.57|267.67|273.78|270.88|270.37|267.47|651
1651844100000|2022-05-06 13:35:00|270.58|267.68|267.71|264.81|270.58|267.68|267.02|264.12|856
1651844400000|2022-05-06 13:40:00|267.8|264.9|268.35|265.45|270.49|267.59|267.8|264.9|930
1651844700000|2022-05-06 13:45:00|268.38|265.48|268.45|265.55|269.02|266.12|267.24|264.34|919
1651845000000|2022-05-06 13:50:00|268.46|265.56|268.67|265.77|269.23|266.33|267.58|264.68|857
1651845300000|2022-05-06 13:55:00|268.68|265.78|270.1|267.2|270.28|267.38|268.68|265.78|777
1651845600000|2022-05-06 14:00:00|270.08|267.18|270.58|267.68|271.25|268.35|269.22|266.32|836
1651845900000|2022-05-06 14:05:00|270.62|267.72|269.4|266.5|271.71|268.81|269.37|266.47|813
1651846200000|2022-05-06 14:10:00|269.43|266.53|271.29|268.39|271.72|268.82|268.87|265.97|861
1651846500000|2022-05-06 14:15:00|271.32|268.42|272.13|269.23|272.8|269.9|271.17|268.27|805
1651846800000|2022-05-06 14:20:00|272.08|269.18|271.23|268.33|272.52|269.62|271.23|268.33|865
1651847100000|2022-05-06 14:25:00|271.16|268.26|271.31|268.41|272.71|269.81|271.12|268.22|881
1651847400000|2022-05-06 14:30:00|271.34|268.44|272.06|269.16|273.12|270.22|271.34|268.44|759
1651847700000|2022-05-06 14:35:00|272.08|269.18|272.68|269.78|272.75|269.85|271.78|268.88|766
1651848000000|2022-05-06 14:40:00|272.69|269.79|273.64|270.74|273.87|270.97|272.6|269.7|747
1651848300000|2022-05-06 14:45:00|273.65|270.75|274.5|271.6|274.75|271.85|273.52|270.62|807
1651848600000|2022-05-06 14:50:00|274.51|271.61|274.61|271.71|274.73|271.83|273.84|270.94|745
1651848900000|2022-05-06 14:55:00|274.6|271.7|275|272.1|275.29|272.39|274.34|271.44|738
1651849200000|2022-05-06 15:00:00|274.99|272.09|275.9|273|276.36|273.46|274.8|271.9|742
1651849500000|2022-05-06 15:05:00|275.88|272.98|276.73|273.83|276.85|273.95|275.76|272.86|678
1651849800000|2022-05-06 15:10:00|276.7|273.8|276.56|273.66|276.82|273.92|275.45|272.55|647
1651850100000|2022-05-06 15:15:00|276.54|273.64|276.54|273.64|277.06|274.16|276.46|273.56|594
1651850400000|2022-05-06 15:20:00|276.52|273.62|278.24|275.34|278.73|275.83|276.4|273.5|660
1651850700000|2022-05-06 15:25:00|278.25|275.35|277.49|274.59|278.34|275.44|277.2|274.3|699
1651851000000|2022-05-06 15:30:00|277.5|274.6|276.11|273.21|278.05|275.15|276.04|273.14|697
1651851300000|2022-05-06 15:35:00|276.12|273.22|275.41|272.51|276.33|273.43|275.31|272.41|609
1651851600000|2022-05-06 15:40:00|275.42|272.52|275.93|273.03|276.11|273.21|275.23|272.33|555
1651851900000|2022-05-06 15:45:00|275.9|273|275.7|272.8|275.94|273.04|275.39|272.49|537
1651852200000|2022-05-06 15:50:00|275.69|272.79|275.33|272.43|276.85|273.95|274.82|271.92|644
1651852500000|2022-05-06 15:55:00|275.34|272.44|275.05|272.15|275.56|272.66|274.72|271.82|582
1651852800000|2022-05-06 16:00:00|275.04|272.14|275.37|272.47|275.88|272.98|274.54|271.64|695
1651853100000|2022-05-06 16:05:00|275.43|272.53|274.77|271.87|276.54|273.64|274.74|271.84|673
1651853400000|2022-05-06 16:10:00|274.79|271.89|273.98|271.08|275.44|272.54|273.74|270.84|651
1651853700000|2022-05-06 16:15:00|274|271.1|273.88|270.98|274.77|271.87|273.6|270.7|623
1651854000000|2022-05-06 16:20:00|273.89|270.99|275.05|272.15|275.49|272.59|273.74|270.84|751
1651854300000|2022-05-06 16:25:00|275.04|272.14|275.39|272.49|275.8|272.9|275.04|272.14|631
1651854600000|2022-05-06 16:30:00|275.37|272.47|276.26|273.36|276.35|273.45|274.98|272.08|668
1651854900000|2022-05-06 16:35:00|276.25|273.35|276.28|273.38|276.49|273.59|275.49|272.59|669
1651855200000|2022-05-06 16:40:00|276.25|273.35|276.47|273.57|276.64|273.74|276.1|273.2|590
1651855500000|2022-05-06 16:45:00|276.46|273.56|275.61|272.71|276.63|273.73|275.58|272.68|516
1651855800000|2022-05-06 16:50:00|275.59|272.69|276.59|273.69|276.69|273.79|275|272.1|549
1651856100000|2022-05-06 16:55:00|276.58|273.68|276.77|273.87|276.91|274.01|276.29|273.39|523
1651856400000|2022-05-06 17:00:00|276.76|273.86|276.66|273.76|276.84|273.94|276.17|273.27|479
1651856700000|2022-05-06 17:05:00|276.64|273.74|276.24|273.34|276.64|273.74|275.71|272.81|427
1651857000000|2022-05-06 17:10:00|276.23|273.33|275.82|272.92|276.26|273.36|275.79|272.89|444
1651857300000|2022-05-06 17:15:00|275.84|272.94|275.38|272.48|275.96|273.06|275.02|272.12|493
1651857600000|2022-05-06 17:20:00|275.42|272.52|275.58|272.68|276.01|273.11|275.02|272.12|570
1651857900000|2022-05-06 17:25:00|275.57|272.67|275.8|272.9|276.1|273.2|275.56|272.66|489
1651858200000|2022-05-06 17:30:00|275.72|272.82|275.57|272.67|276.14|273.24|275.43|272.53|468
1651858500000|2022-05-06 17:35:00|275.58|272.68|275.28|272.38|275.97|273.07|274.98|272.08|472
1651858800000|2022-05-06 17:40:00|275.29|272.39|275.45|272.55|275.99|273.09|275.28|272.38|548
1651859100000|2022-05-06 17:45:00|275.44|272.54|275.03|272.13|275.59|272.69|274.95|272.05|534
1651859400000|2022-05-06 17:50:00|275.05|272.15|274.26|271.36|275.05|272.15|274.18|271.28|580
1651859700000|2022-05-06 17:55:00|274.28|271.38|274.29|271.39|274.67|271.77|274.19|271.29|383
1651860000000|2022-05-06 18:00:00|274.31|271.41|273.35|270.45|274.42|271.52|273.31|270.41|523
1651860300000|2022-05-06 18:05:00|273.37|270.47|273.37|270.47|273.46|270.56|273.14|270.24|349
1651860600000|2022-05-06 18:10:00|273.36|270.46|273.56|270.66|273.89|270.99|273.28|270.38|376
1651860900000|2022-05-06 18:15:00|273.58|270.68|273.92|271.02|274.18|271.28|273.55|270.65|514
1651861200000|2022-05-06 18:20:00|273.93|271.03|273.52|270.62|274.07|271.17|273.49|270.59|418
1651861500000|2022-05-06 18:25:00|273.47|270.57|273.38|270.48|273.58|270.68|273.03|270.13|530
1651861800000|2022-05-06 18:30:00|273.37|270.47|272.88|269.98|273.68|270.78|272.61|269.71|419
1651862100000|2022-05-06 18:35:00|272.87|269.97|273.82|270.92|273.85|270.95|272.8|269.9|401
1651862400000|2022-05-06 18:40:00|273.81|270.91|273.69|270.79|274.04|271.14|273.67|270.77|303
1651862700000|2022-05-06 18:45:00|273.68|270.78|274.73|271.83|274.79|271.89|273.6|270.7|425
1651863000000|2022-05-06 18:50:00|274.72|271.82|274.95|272.05|275.09|272.19|274.63|271.73|519
1651863300000|2022-05-06 18:55:00|274.93|272.03|274.28|271.38|275.05|272.15|274.21|271.31|579
1651863600000|2022-05-06 19:00:00|274.27|271.37|274.49|271.59|274.5|271.6|273.48|270.58|492
1651863900000|2022-05-06 19:05:00|274.53|271.63|273.87|270.97|274.76|271.86|273.59|270.69|462
1651864200000|2022-05-06 19:10:00|273.86|270.96|273.94|271.04|274.33|271.43|273.69|270.79|544
1651864500000|2022-05-06 19:15:00|273.93|271.03|273.84|270.94|274.07|271.17|273.3|270.4|542
1651864800000|2022-05-06 19:20:00|273.92|271.02|273.31|270.41|273.92|271.02|273.11|270.21|522
1651865100000|2022-05-06 19:25:00|273.3|270.4|274.26|271.36|274.44|271.54|273.16|270.26|490
1651865400000|2022-05-06 19:30:00|274.27|271.37|275.1|272.2|275.2|272.3|274.16|271.26|494
1651865700000|2022-05-06 19:35:00|275.11|272.21|275.8|272.9|276.08|273.18|275.09|272.19|513
1651866000000|2022-05-06 19:40:00|275.81|272.91|276.69|273.79|276.87|273.97|275.81|272.91|552
1651866300000|2022-05-06 19:45:00|276.68|273.78|276.95|274.05|277.09|274.19|276.44|273.54|532
1651866600000|2022-05-06 19:50:00|276.94|274.04|276.44|273.54|277.09|274.19|276.44|273.54|440
1651866900000|2022-05-06 19:55:00|276.47|273.57|275.92|273.02|276.51|273.61|275.26|272.36|437
1651867200000|2022-05-06 20:00:00|275.94|273.04|274.75|271.85|275.94|273.04|274.72|271.82|341
1651867500000|2022-05-06 20:05:00|274.76|271.86|275.19|272.29|275.24|272.34|274.76|271.86|255
1651867800000|2022-05-06 20:10:00|275.2|272.3|274.77|271.87|275.32|272.42|274.72|271.82|201
1651868100000|2022-05-06 20:15:00|274.76|271.86|274.03|271.13|274.84|271.94|274.02|271.12|257
1651868400000|2022-05-06 20:20:00|273.99|271.09|274.13|271.23|274.19|271.29|273.74|270.84|206
1651868700000|2022-05-06 20:25:00|274.16|271.26|274.36|271.46|274.52|271.62|274.15|271.25|121
1651869000000|2022-05-06 20:30:00|274.35|271.45|274.2|271.3|274.35|271.45|273.76|270.86|215
1651869300000|2022-05-06 20:35:00|274.19|271.29|274.36|271.46|274.38|271.48|273.85|270.95|182
1651869600000|2022-05-06 20:40:00|274.35|271.45|275.1|272.2|275.15|272.25|274.28|271.38|201
1651869900000|2022-05-06 20:45:00|275.09|272.19|275.6|272.7|275.8|272.9|275|272.1|245
1651870200000|2022-05-06 20:50:00|275.61|272.71|276.27|273.37|276.27|273.37|275.53|272.63|218
1651870500000|2022-05-06 20:55:00|276.26|273.36|276.18|273.28|276.34|273.44|276.01|273.11|162
1651906800000|2022-05-07 07:00:00|273.8|270.9|273.76|270.86|274.16|271.26|273.75|270.85|176
1651907100000|2022-05-07 07:05:00|273.77|270.87|273.96|271.06|274.24|271.34|273.77|270.87|159
1651907400000|2022-05-07 07:10:00|273.94|271.04|273.65|270.75|273.94|271.04|273.14|270.24|258
1651907700000|2022-05-07 07:15:00|273.61|270.71|274.41|271.51|274.41|271.51|273.61|270.71|265
1651908000000|2022-05-07 07:20:00|274.4|271.5|274.41|271.51|274.47|271.57|274.12|271.22|167
1651908300000|2022-05-07 07:25:00|274.42|271.52|274.01|271.11|274.49|271.59|274.01|271.11|203
1651908600000|2022-05-07 07:30:00|274|271.1|274.79|271.89|274.84|271.94|273.99|271.09|170
1651908900000|2022-05-07 07:35:00|274.8|271.9|275.1|272.2|275.37|272.47|274.79|271.89|236
1651909200000|2022-05-07 07:40:00|275.11|272.21|274.94|272.04|275.24|272.34|274.76|271.86|214
1651909500000|2022-05-07 07:45:00|274.95|272.05|275.15|272.25|275.18|272.28|274.93|272.03|139
1651909800000|2022-05-07 07:50:00|275.16|272.26|275.42|272.52|275.52|272.62|275.16|272.26|184
1651910100000|2022-05-07 07:55:00|275.43|272.53|275.02|272.12|275.63|272.73|275|272.1|159
1651910400000|2022-05-07 08:00:00|275.01|272.11|276.13|273.23|276.14|273.24|275|272.1|239
1651910700000|2022-05-07 08:05:00|276.12|273.22|275.52|272.62|276.13|273.23|275.28|272.38|243
1651911000000|2022-05-07 08:10:00|275.51|272.61|276.35|273.45|276.52|273.62|275.5|272.6|239
1651911300000|2022-05-07 08:15:00|276.34|273.44|276.02|273.12|277.11|274.21|275.97|273.07|404
1651911600000|2022-05-07 08:20:00|276.05|273.15|276.18|273.28|276.31|273.41|275.93|273.03|225
1651911900000|2022-05-07 08:25:00|276.17|273.27|275.84|272.94|276.18|273.28|275.67|272.77|240
1651912200000|2022-05-07 08:30:00|275.85|272.95|276.61|273.71|276.92|274.02|275.85|272.95|316
1651912500000|2022-05-07 08:35:00|276.6|273.7|276.05|273.15|276.78|273.88|276.05|273.15|251
1651912800000|2022-05-07 08:40:00|276.06|273.16|276.22|273.32|276.23|273.33|275.62|272.72|290
1651913100000|2022-05-07 08:45:00|276.21|273.31|276.6|273.7|276.85|273.95|276.21|273.31|369
1651913400000|2022-05-07 08:50:00|276.61|273.71|276.31|273.41|276.61|273.71|275.68|272.78|282
1651913700000|2022-05-07 08:55:00|276.3|273.4|276.44|273.54|276.63|273.73|276.16|273.26|163
1651914000000|2022-05-07 09:00:00|276.45|273.55|275.88|272.98|276.51|273.61|275.86|272.96|272
1651914300000|2022-05-07 09:05:00|275.87|272.97|276.1|273.2|276.15|273.25|275.86|272.96|146
1651914600000|2022-05-07 09:10:00|276.11|273.21|276.46|273.56|276.64|273.74|276.06|273.16|177
1651914900000|2022-05-07 09:15:00|276.47|273.57|276.42|273.52|276.76|273.86|276.41|273.51|205
1651915200000|2022-05-07 09:20:00|276.43|273.53|276.01|273.11|276.43|273.53|275.96|273.06|145
1651915500000|2022-05-07 09:25:00|276|273.1|276.45|273.55|276.46|273.56|275.94|273.04|220
1651915800000|2022-05-07 09:30:00|276.44|273.54|276.06|273.16|276.62|273.72|276.06|273.16|183
1651916100000|2022-05-07 09:35:00|276.05|273.15|276.18|273.28|276.35|273.45|275.99|273.09|203
1651916400000|2022-05-07 09:40:00|276.17|273.27|276.62|273.72|276.66|273.76|276.13|273.23|158
1651916700000|2022-05-07 09:45:00|276.61|273.71|276.23|273.33|276.61|273.71|276.06|273.16|282
1651917000000|2022-05-07 09:50:00|276.22|273.32|276.27|273.37|276.36|273.46|276.04|273.14|146
1651917300000|2022-05-07 09:55:00|276.26|273.36|276.27|273.37|276.52|273.62|276.14|273.24|179
1651917600000|2022-05-07 10:00:00|276.26|273.36|276.47|273.57|276.56|273.66|275.9|273|242
1651917900000|2022-05-07 10:05:00|276.46|273.56|276.42|273.52|276.51|273.61|276.07|273.17|191
1651918200000|2022-05-07 10:10:00|276.41|273.51|276.5|273.6|276.57|273.67|276.29|273.39|169
1651918500000|2022-05-07 10:15:00|276.51|273.61|276.23|273.33|276.63|273.73|276.04|273.14|216
1651918800000|2022-05-07 10:20:00|276.29|273.39|276.68|273.78|276.94|274.04|276.29|273.39|147
1651919100000|2022-05-07 10:25:00|276.67|273.77|276.94|274.04|277.01|274.11|276.48|273.58|177
1651919400000|2022-05-07 10:30:00|276.93|274.03|276.88|273.98|277|274.1|276.75|273.85|126
1651919700000|2022-05-07 10:35:00|276.91|274.01|277.41|274.51|277.82|274.92|276.91|274.01|318
1651920000000|2022-05-07 10:40:00|277.42|274.52|277.08|274.18|277.54|274.64|277.05|274.15|219
1651920300000|2022-05-07 10:45:00|277.07|274.17|277.01|274.11|277.27|274.37|276.87|273.97|181
1651920600000|2022-05-07 10:50:00|277.02|274.12|277.09|274.19|277.12|274.22|276.94|274.04|190
1651920900000|2022-05-07 10:55:00|277.1|274.2|277.64|274.74|277.69|274.79|277.02|274.12|168
1651921200000|2022-05-07 11:00:00|277.63|274.73|277.8|274.9|277.95|275.05|277.59|274.69|205
1651921500000|2022-05-07 11:05:00|277.81|274.91|277.44|274.54|277.82|274.92|277.42|274.52|171
1651921800000|2022-05-07 11:10:00|277.43|274.53|277.69|274.79|277.85|274.95|277.41|274.51|185
1651922100000|2022-05-07 11:15:00|277.68|274.78|278.3|275.4|278.39|275.49|277.66|274.76|244
1651922400000|2022-05-07 11:20:00|278.29|275.39|277.85|274.95|278.29|275.39|277.78|274.88|271
1651922700000|2022-05-07 11:25:00|277.86|274.96|277.64|274.74|278.02|275.12|277.64|274.74|198
1651923000000|2022-05-07 11:30:00|277.63|274.73|277.32|274.42|277.74|274.84|277.31|274.41|242
1651923300000|2022-05-07 11:35:00|277.33|274.43|276.73|273.83|277.33|274.43|276.66|273.76|242
1651923600000|2022-05-07 11:40:00|276.74|273.84|277.21|274.31|277.31|274.41|276.46|273.56|289
1651923900000|2022-05-07 11:45:00|277.22|274.32|277.14|274.24|277.35|274.45|277.07|274.17|163
1651924200000|2022-05-07 11:50:00|277.15|274.25|277.43|274.53|277.47|274.57|277.14|274.24|116
1651924500000|2022-05-07 11:55:00|277.44|274.54|277.35|274.45|277.64|274.74|277.22|274.32|231
1651924800000|2022-05-07 12:00:00|277.34|274.44|277.25|274.35|277.54|274.64|277.11|274.21|219
1651925100000|2022-05-07 12:05:00|277.23|274.33|277.44|274.54|277.44|274.54|276.82|273.92|131
1651925400000|2022-05-07 12:10:00|277.45|274.55|277.52|274.62|277.53|274.63|277.4|274.5|138
1651925700000|2022-05-07 12:15:00|277.53|274.63|276.98|274.08|277.63|274.73|276.97|274.07|179
1651926000000|2022-05-07 12:20:00|276.97|274.07|276.84|273.94|277.09|274.19|276.78|273.88|155
1651926300000|2022-05-07 12:25:00|276.85|273.95|276.63|273.73|276.87|273.97|276.48|273.58|157
1651926600000|2022-05-07 12:30:00|276.64|273.74|276.84|273.94|276.97|274.07|276.64|273.74|143
1651926900000|2022-05-07 12:35:00|276.85|273.95|276.96|274.06|277.18|274.28|276.84|273.94|176
1651927200000|2022-05-07 12:40:00|276.97|274.07|275.65|272.75|276.97|274.07|275.58|272.68|314
1651927500000|2022-05-07 12:45:00|275.64|272.74|276.76|273.86|276.85|273.95|275.64|272.74|325
1651927800000|2022-05-07 12:50:00|276.75|273.85|276.65|273.75|276.98|274.08|276.25|273.35|236
1651928100000|2022-05-07 12:55:00|276.66|273.76|276.57|273.67|276.83|273.93|276.09|273.19|220
1651928400000|2022-05-07 13:00:00|276.58|273.68|276.35|273.45|276.76|273.86|276.15|273.25|199
1651928700000|2022-05-07 13:05:00|276.34|273.44|276.14|273.24|276.44|273.54|276|273.1|184
1651929000000|2022-05-07 13:10:00|276.19|273.29|275.78|272.88|276.56|273.66|275.6|272.7|258
1651929300000|2022-05-07 13:15:00|275.77|272.87|275.88|272.98|275.97|273.07|275.26|272.36|309
1651929600000|2022-05-07 13:20:00|275.87|272.97|276.14|273.24|276.62|273.72|275.87|272.97|218
1651929900000|2022-05-07 13:25:00|276.13|273.23|275.94|273.04|276.77|273.87|275.92|273.02|244
1651930200000|2022-05-07 13:30:00|275.93|273.03|276.42|273.52|276.56|273.66|275.77|272.87|289
1651930500000|2022-05-07 13:35:00|276.44|273.54|276.74|273.84|277|274.1|276.39|273.49|235
1651930800000|2022-05-07 13:40:00|276.75|273.85|276.31|273.41|277.03|274.13|276.18|273.28|241
1651931100000|2022-05-07 13:45:00|276.32|273.42|276.61|273.71|276.81|273.91|276.32|273.42|235
1651931400000|2022-05-07 13:50:00|276.62|273.72|276.63|273.73|276.93|274.03|276.6|273.7|178
1651931700000|2022-05-07 13:55:00|276.62|273.72|276.32|273.42|276.63|273.73|276.04|273.14|207
1651932000000|2022-05-07 14:00:00|276.31|273.41|276.77|273.87|276.77|273.87|276.27|273.37|137
1651932300000|2022-05-07 14:05:00|276.76|273.86|276.56|273.66|276.89|273.99|276.45|273.55|165
1651932600000|2022-05-07 14:10:00|276.52|273.62|276.44|273.54|276.56|273.66|276.22|273.32|144
1651932900000|2022-05-07 14:15:00|276.45|273.55|276.7|273.8|276.86|273.96|276.26|273.36|236
1651933200000|2022-05-07 14:20:00|276.71|273.81|276.67|273.77|276.88|273.98|276.62|273.72|153
1651933500000|2022-05-07 14:25:00|276.66|273.76|276.69|273.79|276.93|274.03|276.61|273.71|142
1651933800000|2022-05-07 14:30:00|276.68|273.78|277.2|274.3|277.29|274.39|276.68|273.78|194
1651934100000|2022-05-07 14:35:00|277.21|274.31|277.31|274.41|277.41|274.51|276.79|273.89|196
1651934400000|2022-05-07 14:40:00|277.32|274.42|277.37|274.47|277.48|274.58|277.2|274.3|204
1651934700000|2022-05-07 14:45:00|277.36|274.46|277.36|274.46|277.47|274.57|277.27|274.37|153
1651935000000|2022-05-07 14:50:00|277.35|274.45|277.86|274.96|278.04|275.14|277.29|274.39|270
1651935300000|2022-05-07 14:55:00|277.85|274.95|277.96|275.06|277.99|275.09|277.8|274.9|195
1651935600000|2022-05-07 15:00:00|277.95|275.05|277.91|275.01|278.09|275.19|277.88|274.98|159
1651935900000|2022-05-07 15:05:00|277.92|275.02|277.76|274.86|278.08|275.18|277.76|274.86|194
1651936200000|2022-05-07 15:10:00|277.75|274.85|277.93|275.03|278.05|275.15|277.62|274.72|196
1651936500000|2022-05-07 15:15:00|277.94|275.04|277.92|275.02|278.17|275.27|277.59|274.69|227
1651936800000|2022-05-07 15:20:00|277.93|275.03|278.61|275.71|278.63|275.73|277.86|274.96|281
1651937100000|2022-05-07 15:25:00|278.6|275.7|278.39|275.49|278.73|275.83|278.32|275.42|277
1651937400000|2022-05-07 15:30:00|278.4|275.5|278.03|275.13|278.57|275.67|278.02|275.12|261
1651937700000|2022-05-07 15:35:00|278.02|275.12|277.74|274.84|278.13|275.23|277.71|274.81|221
1651938000000|2022-05-07 15:40:00|277.73|274.83|277.61|274.71|277.82|274.92|277.5|274.6|208
1651938300000|2022-05-07 15:45:00|277.6|274.7|278.09|275.19|278.11|275.21|277.58|274.68|176
1651938600000|2022-05-07 15:50:00|278.1|275.2|277.91|275.01|278.38|275.48|277.89|274.99|177
1651938900000|2022-05-07 15:55:00|277.89|274.99|278.18|275.28|278.3|275.4|277.85|274.95|110
1651939200000|2022-05-07 16:00:00|278.19|275.29|278.62|275.72|278.62|275.72|278.1|275.2|235
1651939500000|2022-05-07 16:05:00|278.61|275.71|278.67|275.77|278.82|275.92|278.37|275.47|230
1651939800000|2022-05-07 16:10:00|278.68|275.78|278.62|275.72|278.7|275.8|278.24|275.34|220
1651940100000|2022-05-07 16:15:00|278.61|275.71|278.65|275.75|278.82|275.92|278.48|275.58|161
1651940400000|2022-05-07 16:20:00|278.64|275.74|278.15|275.25|278.65|275.75|278.14|275.24|198
1651940700000|2022-05-07 16:25:00|278.14|275.24|278.24|275.34|278.27|275.37|277.95|275.05|185
1651941000000|2022-05-07 16:30:00|278.23|275.33|277.93|275.03|278.24|275.34|277.84|274.94|165
1651941300000|2022-05-07 16:35:00|277.92|275.02|278.16|275.26|278.17|275.27|277.92|275.02|149
1651941600000|2022-05-07 16:40:00|278.15|275.25|278.24|275.34|278.25|275.35|278.06|275.16|111
1651941900000|2022-05-07 16:45:00|278.25|275.35|277.88|274.98|278.25|275.35|277.77|274.87|207
1651942200000|2022-05-07 16:50:00|277.87|274.97|277.23|274.33|277.9|275|276.8|273.9|351
1651942500000|2022-05-07 16:55:00|277.22|274.32|277.85|274.95|277.88|274.98|277.08|274.18|278
1651942800000|2022-05-07 17:00:00|277.86|274.96|277.6|274.7|277.93|275.03|277.48|274.58|231
1651943100000|2022-05-07 17:05:00|277.61|274.71|277.31|274.41|277.64|274.74|277.3|274.4|182
1651943400000|2022-05-07 17:10:00|277.3|274.4|277.26|274.36|277.37|274.47|276.78|273.88|236
1651943700000|2022-05-07 17:15:00|277.25|274.35|277.24|274.34|277.26|274.36|276.94|274.04|159
1651944000000|2022-05-07 17:20:00|277.23|274.33|277.27|274.37|277.35|274.45|276.86|273.96|164
1651944300000|2022-05-07 17:25:00|277.26|274.36|277.19|274.29|277.47|274.57|277.16|274.26|131
1651944600000|2022-05-07 17:30:00|277.2|274.3|276.95|274.05|277.55|274.65|276.94|274.04|145
1651944900000|2022-05-07 17:35:00|276.94|274.04|276.84|273.94|277.1|274.2|276.34|273.44|267
1651945200000|2022-05-07 17:40:00|276.83|273.93|277.12|274.22|277.12|274.22|276.83|273.93|124
1651945500000|2022-05-07 17:45:00|277.11|274.21|277.04|274.14|277.12|274.22|276.75|273.85|152
1651945800000|2022-05-07 17:50:00|277.05|274.15|277.31|274.41|277.31|274.41|277.03|274.13|113
1651946100000|2022-05-07 17:55:00|277.3|274.4|277.24|274.34|277.51|274.61|277.2|274.3|150
1651946400000|2022-05-07 18:00:00|277.23|274.33|277.35|274.45|277.39|274.49|277.2|274.3|129
1651946700000|2022-05-07 18:05:00|277.34|274.44|277.35|274.45|277.41|274.51|277.29|274.39|96
1651947000000|2022-05-07 18:10:00|277.34|274.44|277.4|274.5|277.42|274.52|277.28|274.38|123
1651947300000|2022-05-07 18:15:00|277.41|274.51|278.48|275.58|278.48|275.58|277.4|274.5|249
1651947600000|2022-05-07 18:20:00|278.5|275.6|278.26|275.36|278.55|275.65|278.23|275.33|195
1651947900000|2022-05-07 18:25:00|278.25|275.35|277.67|274.77|278.34|275.44|277.63|274.73|156
1651948200000|2022-05-07 18:30:00|277.66|274.76|277.88|274.98|278.11|275.21|277.64|274.74|146
1651948500000|2022-05-07 18:35:00|277.89|274.99|278.17|275.27|278.18|275.28|277.57|274.67|154
1651948800000|2022-05-07 18:40:00|278.18|275.28|278.05|275.15|278.18|275.28|277.87|274.97|135
1651949100000|2022-05-07 18:45:00|278.06|275.16|277.67|274.77|278.16|275.26|277.43|274.53|151
1651949400000|2022-05-07 18:50:00|277.66|274.76|277.45|274.55|277.77|274.87|277.28|274.38|149
1651949700000|2022-05-07 18:55:00|277.46|274.56|277.92|275.02|277.94|275.04|277.24|274.34|225
1651950000000|2022-05-07 19:00:00|277.9|275|278.1|275.2|278.26|275.36|277.85|274.95|186
1651950300000|2022-05-07 19:05:00|278.12|275.22|278.12|275.22|278.23|275.33|277.78|274.88|196
1651950600000|2022-05-07 19:10:00|278.1|275.2|277.92|275.02|278.1|275.2|277.76|274.86|120
1651950900000|2022-05-07 19:15:00|277.93|275.03|278.03|275.13|278.16|275.26|277.92|275.02|126
1651951200000|2022-05-07 19:20:00|278.02|275.12|277.45|274.55|278.07|275.17|277.28|274.38|205
1651951500000|2022-05-07 19:25:00|277.44|274.54|277.49|274.59|277.52|274.62|277.24|274.34|125
1651951800000|2022-05-07 19:30:00|277.48|274.58|277.32|274.42|277.54|274.64|277.25|274.35|119
1651952100000|2022-05-07 19:35:00|277.33|274.43|277.28|274.38|277.33|274.43|277.13|274.23|90
1651952400000|2022-05-07 19:40:00|277.27|274.37|277.27|274.37|277.3|274.4|277.14|274.24|100
1651952700000|2022-05-07 19:45:00|277.28|274.38|276.68|273.78|277.28|274.38|276.67|273.77|174
1651953000000|2022-05-07 19:50:00|276.67|273.77|276.52|273.62|276.77|273.87|276.51|273.61|121
1651953300000|2022-05-07 19:55:00|276.51|273.61|276.15|273.25|276.52|273.62|276.01|273.11|208
1651953600000|2022-05-07 20:00:00|276.16|273.26|275.67|272.77|276.16|273.26|275.52|272.62|289
1651953900000|2022-05-07 20:05:00|275.68|272.78|275.71|272.81|276.11|273.21|275.67|272.77|184
1651954200000|2022-05-07 20:10:00|275.7|272.8|275.5|272.6|275.88|272.98|275.49|272.59|168
1651954500000|2022-05-07 20:15:00|275.51|272.61|275.31|272.41|275.55|272.65|275.3|272.4|138
1651954800000|2022-05-07 20:20:00|275.3|272.4|275.66|272.76|275.66|272.76|275.21|272.31|128
1651955100000|2022-05-07 20:25:00|275.68|272.78|275.56|272.66|275.69|272.79|275.44|272.54|133
1651955400000|2022-05-07 20:30:00|275.55|272.65|274.39|271.49|275.59|272.69|274.19|271.29|290
1651955700000|2022-05-07 20:35:00|274.4|271.5|275.03|272.13|275.07|272.17|274.4|271.5|264
1651956000000|2022-05-07 20:40:00|275.04|272.14|275.02|272.12|275.12|272.22|274.96|272.06|130
1651956300000|2022-05-07 20:45:00|275|272.1|275.03|272.13|275.03|272.13|274.68|271.78|167
1651956600000|2022-05-07 20:50:00|275.01|272.11|275.38|272.48|275.75|272.85|275.01|272.11|172
1651956900000|2022-05-07 20:55:00|275.37|272.47|275.26|272.36|275.57|272.67|275.09|272.19|202
1651957200000|2022-05-07 21:00:00|275.25|272.35|275.73|272.83|275.73|272.83|275.04|272.14|187
1651957500000|2022-05-07 21:05:00|275.72|272.82|275.28|272.38|275.73|272.83|274.97|272.07|200
1651957800000|2022-05-07 21:10:00|275.29|272.39|273.57|270.67|275.31|272.41|272.92|270.02|430
1651958100000|2022-05-07 21:15:00|273.59|270.69|274.51|271.61|274.51|271.61|273.33|270.43|413
1651958400000|2022-05-07 21:20:00|274.5|271.6|274.7|271.8|274.8|271.9|273.62|270.72|341
1651958700000|2022-05-07 21:25:00|274.69|271.79|274.79|271.89|275.11|272.21|274.69|271.79|309
1651959000000|2022-05-07 21:30:00|274.8|271.9|274.5|271.6|274.83|271.93|274.38|271.48|191
1651959300000|2022-05-07 21:35:00|274.51|271.61|274.27|271.37|274.51|271.61|274.24|271.34|189
1651959600000|2022-05-07 21:40:00|274.28|271.38|273.68|270.78|274.29|271.39|273.67|270.77|272
1651959900000|2022-05-07 21:45:00|273.67|270.77|273.21|270.31|273.92|271.02|273.11|270.21|417
1651960200000|2022-05-07 21:50:00|273.19|270.29|272.23|269.33|273.34|270.44|272.06|269.16|428
1651960500000|2022-05-07 21:55:00|272.24|269.34|270.46|267.56|272.24|269.34|270.43|267.53|341
1651960800000|2022-05-07 22:00:00|270.47|267.57|270.84|267.94|271.27|268.37|270.16|267.26|594
1651961100000|2022-05-07 22:05:00|270.85|267.95|269.84|266.94|270.98|268.08|269.82|266.92|422
1651961400000|2022-05-07 22:10:00|269.83|266.93|269.77|266.87|269.84|266.94|269.26|266.36|372
1651961700000|2022-05-07 22:15:00|269.76|266.86|269.62|266.72|270.06|267.16|269.42|266.52|385
1651962000000|2022-05-07 22:20:00|269.61|266.71|268.53|265.63|269.63|266.73|268.36|265.46|418
1651962300000|2022-05-07 22:25:00|268.52|265.62|269|266.1|269.34|266.44|268.28|265.38|392
1651962600000|2022-05-07 22:30:00|268.99|266.09|269.07|266.17|269.76|266.86|268.97|266.07|368
1651962900000|2022-05-07 22:35:00|269.06|266.16|268.45|265.55|269.13|266.23|268.37|265.47|351
1651963200000|2022-05-07 22:40:00|268.44|265.54|268.47|265.57|268.67|265.77|268.21|265.31|317
1651963500000|2022-05-07 22:45:00|268.46|265.56|267.43|264.53|268.68|265.78|267.3|264.4|519
1651963800000|2022-05-07 22:50:00|267.42|264.52|265.27|262.37|267.56|264.66|265.07|262.17|734
1651964100000|2022-05-07 22:55:00|265.31|262.41|266.28|263.38|267.13|264.23|265.26|262.36|757
1651964400000|2022-05-07 23:00:00|266.27|263.37|268.18|265.28|268.22|265.32|265.84|262.94|650
1651964700000|2022-05-07 23:05:00|268.17|265.27|269|266.1|269.74|266.84|268.12|265.22|555
1651965000000|2022-05-07 23:10:00|268.98|266.08|271.17|268.27|271.23|268.33|268.61|265.71|603
1651965300000|2022-05-07 23:15:00|271.18|268.28|270.44|267.54|271.98|269.08|270.25|267.35|567
1651965600000|2022-05-07 23:20:00|270.43|267.53|269.86|266.96|270.43|267.53|269.79|266.89|428
1651965900000|2022-05-07 23:25:00|269.85|266.95|271.43|268.53|271.79|268.89|269.8|266.9|549
1651966200000|2022-05-07 23:30:00|271.44|268.54|270.89|267.99|271.9|269|270.65|267.75|661
1651966500000|2022-05-07 23:35:00|270.88|267.98|271.02|268.12|271.23|268.33|270.6|267.7|436
1651966800000|2022-05-07 23:40:00|271.03|268.13|270.02|267.12|271.03|268.13|269.89|266.99|477
1651967100000|2022-05-07 23:45:00|270.03|267.13|270.06|267.16|270.53|267.63|269.56|266.66|456
1651967400000|2022-05-07 23:50:00|270.05|267.15|270.14|267.24|270.35|267.45|269.56|266.66|322
1651967700000|2022-05-07 23:55:00|270.15|267.25|269.45|266.55|270.15|267.25|269.44|266.54|227
1651968000000|2022-05-08 00:00:00|269.44|266.54|269.2|266.3|270.49|267.59|269|266.1|463
1651968300000|2022-05-08 00:05:00|269.21|266.31|270.26|267.36|270.26|267.36|269.21|266.31|296
1651968600000|2022-05-08 00:10:00|270.27|267.37|269.62|266.72|270.56|267.66|269.58|266.68|283
1651968900000|2022-05-08 00:15:00|269.59|266.69|269.35|266.45|269.62|266.72|269.15|266.25|313
1651969200000|2022-05-08 00:20:00|269.36|266.46|269.42|266.52|269.85|266.95|268.9|266|425
1651969500000|2022-05-08 00:25:00|269.43|266.53|269.87|266.97|269.88|266.98|269.37|266.47|282
1651969800000|2022-05-08 00:30:00|269.86|266.96|269.91|267.01|270.2|267.3|269.54|266.64|401
1651970100000|2022-05-08 00:35:00|269.87|266.97|269.67|266.77|270.53|267.63|269.66|266.76|361
1651970400000|2022-05-08 00:40:00|269.66|266.76|269.68|266.78|269.74|266.84|269.4|266.5|262
1651970700000|2022-05-08 00:45:00|269.67|266.77|269.48|266.58|270.5|267.6|269.44|266.54|371
1651971000000|2022-05-08 00:50:00|269.47|266.57|268.38|265.48|269.54|266.64|268.18|265.28|440
1651971300000|2022-05-08 00:55:00|268.39|265.49|267.97|265.07|268.55|265.65|267.54|264.64|409
1651971600000|2022-05-08 01:00:00|267.98|265.08|268.19|265.29|268.72|265.82|267.91|265.01|434
1651971900000|2022-05-08 01:05:00|268.22|265.32|268.14|265.24|268.68|265.78|267.97|265.07|367
1651972200000|2022-05-08 01:10:00|268.15|265.25|268.65|265.75|268.66|265.76|267.89|264.99|357
1651972500000|2022-05-08 01:15:00|268.64|265.74|267.5|264.6|268.65|265.75|267.22|264.32|377
1651972800000|2022-05-08 01:20:00|267.49|264.59|268.1|265.2|268.1|265.2|266.74|263.84|498
1651973100000|2022-05-08 01:25:00|268.12|265.22|268.47|265.57|268.54|265.64|268.09|265.19|266
1651973400000|2022-05-08 01:30:00|268.55|265.65|268.25|265.35|268.55|265.65|267.16|264.26|442
1651973700000|2022-05-08 01:35:00|268.26|265.36|268.29|265.39|268.47|265.57|268.22|265.32|252
1651974000000|2022-05-08 01:40:00|268.3|265.4|267.97|265.07|268.46|265.56|267.95|265.05|286
1651974300000|2022-05-08 01:45:00|267.96|265.06|266.84|263.94|268.21|265.31|266.64|263.74|405
1651974600000|2022-05-08 01:50:00|266.87|263.97|266.18|263.28|267.16|264.26|265.72|262.82|654
1651974900000|2022-05-08 01:55:00|266.2|263.3|266.12|263.22|267.14|264.24|266.1|263.2|530
1651975200000|2022-05-08 02:00:00|266.11|263.21|265.63|262.73|266.64|263.74|265.63|262.73|508
1651975500000|2022-05-08 02:05:00|265.64|262.74|265.47|262.57|265.64|262.74|263.93|261.03|752
1651975800000|2022-05-08 02:10:00|265.46|262.56|264.3|261.4|265.65|262.75|264.15|261.25|654
1651976100000|2022-05-08 02:15:00|264.27|261.37|265.34|262.44|265.41|262.51|263.57|260.67|763
1651976400000|2022-05-08 02:20:00|265.43|262.53|265.45|262.55|265.5|262.6|264.44|261.54|570
1651976700000|2022-05-08 02:25:00|265.46|262.56|264.33|261.43|265.52|262.62|264.03|261.13|570
1651977000000|2022-05-08 02:30:00|264.32|261.42|264.38|261.48|264.47|261.57|263.18|260.28|618
1651977300000|2022-05-08 02:35:00|264.4|261.5|264.58|261.68|265.44|262.54|264.23|261.33|482
1651977600000|2022-05-08 02:40:00|264.56|261.66|264.35|261.45|264.62|261.72|263.57|260.67|532
1651977900000|2022-05-08 02:45:00|264.34|261.44|264.72|261.82|265.45|262.55|264.11|261.21|451
1651978200000|2022-05-08 02:50:00|264.71|261.81|263.34|260.44|264.82|261.92|263.34|260.44|376
1651978500000|2022-05-08 02:55:00|263.35|260.45|265.84|262.94|265.93|263.03|263.32|260.42|697
1651978800000|2022-05-08 03:00:00|265.83|262.93|265.26|262.36|266.66|263.76|265.16|262.26|484
1651979100000|2022-05-08 03:05:00|265.27|262.37|264.95|262.05|265.39|262.49|264.64|261.74|524
1651979400000|2022-05-08 03:10:00|264.96|262.06|265.71|262.81|265.97|263.07|263.85|260.95|677
1651979700000|2022-05-08 03:15:00|265.72|262.82|266.2|263.3|266.36|263.46|265.16|262.26|534
1651980000000|2022-05-08 03:20:00|266.19|263.29|266.5|263.6|266.66|263.76|265.95|263.05|394
1651980300000|2022-05-08 03:25:00|266.52|263.62|266.27|263.37|266.57|263.67|265.92|263.02|375
1651980600000|2022-05-08 03:30:00|266.28|263.38|265.64|262.74|266.48|263.58|265.61|262.71|469
1651980900000|2022-05-08 03:35:00|265.63|262.73|264.93|262.03|265.95|263.05|264.92|262.02|383
1651981200000|2022-05-08 03:40:00|264.92|262.02|265.69|262.79|265.71|262.81|264.92|262.02|348
1651981500000|2022-05-08 03:45:00|265.7|262.8|266.34|263.44|266.78|263.88|265.7|262.8|439
1651981800000|2022-05-08 03:50:00|266.33|263.43|265.85|262.95|266.64|263.74|265.75|262.85|359
1651982100000|2022-05-08 03:55:00|265.83|262.93|266.54|263.64|266.74|263.84|265.67|262.77|340
1651982400000|2022-05-08 04:00:00|266.53|263.63|267.82|264.92|268.28|265.38|266.45|263.55|468
1651982700000|2022-05-08 04:05:00|267.81|264.91|266.83|263.93|267.9|265|266.83|263.93|386
1651983000000|2022-05-08 04:10:00|266.82|263.92|266.68|263.78|267.11|264.21|266.67|263.77|349
1651983300000|2022-05-08 04:15:00|266.67|263.77|267.31|264.41|267.33|264.43|266.67|263.77|245
1651983600000|2022-05-08 04:20:00|267.3|264.4|267.35|264.45|267.6|264.7|267.22|264.32|220
1651983900000|2022-05-08 04:25:00|267.36|264.46|267.66|264.76|267.72|264.82|267.28|264.38|214
1651984200000|2022-05-08 04:30:00|267.67|264.77|267.06|264.16|267.85|264.95|267.06|264.16|277
1651984500000|2022-05-08 04:35:00|267.03|264.13|267.05|264.15|267.09|264.19|266.73|263.83|273
1651984800000|2022-05-08 04:40:00|267.04|264.14|267.18|264.28|267.47|264.57|267.04|264.14|212
1651985100000|2022-05-08 04:45:00|267.17|264.27|266.98|264.08|267.18|264.28|266.5|263.6|349
1651985400000|2022-05-08 04:50:00|266.99|264.09|266.43|263.53|266.99|264.09|266.32|263.42|240
1651985700000|2022-05-08 04:55:00|266.44|263.54|265.83|262.93|266.49|263.59|265.79|262.89|336
1651986000000|2022-05-08 05:00:00|265.84|262.94|265.94|263.04|266.24|263.34|265.7|262.8|281
1651986300000|2022-05-08 05:05:00|265.91|263.01|267.34|264.44|267.74|264.84|265.89|262.99|343
1651986600000|2022-05-08 05:10:00|267.33|264.43|267.19|264.29|267.5|264.6|267.1|264.2|254
1651986900000|2022-05-08 05:15:00|267.18|264.28|267.46|264.56|267.56|264.66|266.85|263.95|253
1651987200000|2022-05-08 05:20:00|267.47|264.57|267.07|264.17|267.63|264.73|266.87|263.97|257
1651987500000|2022-05-08 05:25:00|267.08|264.18|266.56|263.66|267.08|264.18|266.37|263.47|329
1651987800000|2022-05-08 05:30:00|266.57|263.67|266.8|263.9|267.2|264.3|266.39|263.49|242
1651988100000|2022-05-08 05:35:00|266.79|263.89|266.86|263.96|266.97|264.07|266.46|263.56|250
1651988400000|2022-05-08 05:40:00|266.87|263.97|266.56|263.66|267.13|264.23|266.56|263.66|217
1651988700000|2022-05-08 05:45:00|266.57|263.67|267.15|264.25|267.46|264.56|266.57|263.67|305
1651989000000|2022-05-08 05:50:00|267.14|264.24|267.42|264.52|267.44|264.54|267.12|264.22|168
1651989300000|2022-05-08 05:55:00|267.45|264.55|267.11|264.21|267.55|264.65|266.88|263.98|268
1651989600000|2022-05-08 06:00:00|267.12|264.22|267.52|264.62|268.09|265.19|267.11|264.21|348
1651989900000|2022-05-08 06:05:00|267.51|264.61|267.47|264.57|267.54|264.64|266.97|264.07|286
1651990200000|2022-05-08 06:10:00|267.45|264.55|268.29|265.39|268.31|265.41|267.16|264.26|374
1651990500000|2022-05-08 06:15:00|268.3|265.4|267.75|264.85|268.3|265.4|267.64|264.74|197
1651990800000|2022-05-08 06:20:00|267.74|264.84|267.74|264.84|267.84|264.94|267.67|264.77|188
1651991100000|2022-05-08 06:25:00|267.75|264.85|268.45|265.55|268.6|265.7|267.6|264.7|275
1651991400000|2022-05-08 06:30:00|268.44|265.54|268.35|265.45|268.44|265.54|268.12|265.22|266
1651991700000|2022-05-08 06:35:00|268.36|265.46|269.66|266.76|269.66|266.76|268.36|265.46|347
1651992000000|2022-05-08 06:40:00|269.65|266.75|269.24|266.34|269.68|266.78|268.69|265.79|329
1651992300000|2022-05-08 06:45:00|269.25|266.35|269.61|266.71|270.1|267.2|269.17|266.27|346
1651992600000|2022-05-08 06:50:00|269.62|266.72|270.03|267.13|270.45|267.55|269.3|266.4|409
1651992900000|2022-05-08 06:55:00|270.02|267.12|269.41|266.51|270.02|267.12|269.24|266.34|366
1651993200000|2022-05-08 07:00:00|269.4|266.5|270.06|267.16|270.06|267.16|269.38|266.48|301
1651993500000|2022-05-08 07:05:00|270.05|267.15|269.61|266.71|270.18|267.28|269.48|266.58|299
1651993800000|2022-05-08 07:10:00|269.6|266.7|269.03|266.13|269.6|266.7|268.84|265.94|313
1651994100000|2022-05-08 07:15:00|269.04|266.14|269.34|266.44|269.64|266.74|268.93|266.03|289
1651994400000|2022-05-08 07:20:00|269.33|266.43|269.45|266.55|269.61|266.71|269.33|266.43|214
1651994700000|2022-05-08 07:25:00|269.44|266.54|268.85|265.95|269.44|266.54|268.83|265.93|258
1651995000000|2022-05-08 07:30:00|268.84|265.94|269.25|266.35|269.27|266.37|268.49|265.59|293
1651995300000|2022-05-08 07:35:00|269.24|266.34|269.09|266.19|269.52|266.62|268.99|266.09|241
1651995600000|2022-05-08 07:40:00|269.08|266.18|267.88|264.98|269.15|266.25|267.85|264.95|266
1651995900000|2022-05-08 07:45:00|267.87|264.97|267.5|264.6|267.88|264.98|267.36|264.46|214
1651996200000|2022-05-08 07:50:00|267.49|264.59|267.61|264.71|268.57|265.67|267.49|264.59|315
1651996500000|2022-05-08 07:55:00|267.65|264.75|267.45|264.55|267.77|264.87|267.45|264.55|174
1651996800000|2022-05-08 08:00:00|267.52|264.62|267.63|264.73|267.84|264.94|267.52|264.62|257
1651997100000|2022-05-08 08:05:00|267.62|264.72|268.01|265.11|268.2|265.3|267.55|264.65|251
1651997400000|2022-05-08 08:10:00|268.03|265.13|268.25|265.35|268.53|265.63|268.03|265.13|274
1651997700000|2022-05-08 08:15:00|268.24|265.34|268.52|265.62|268.53|265.63|268.13|265.23|154
1651998000000|2022-05-08 08:20:00|268.51|265.61|268.05|265.15|268.54|265.64|268.01|265.11|153
1651998300000|2022-05-08 08:25:00|268.04|265.14|267.03|264.13|268.1|265.2|266.81|263.91|256
1651998600000|2022-05-08 08:30:00|267.01|264.11|267.68|264.78|267.76|264.86|266.88|263.98|332
1651998900000|2022-05-08 08:35:00|267.7|264.8|267.56|264.66|268.16|265.26|267.54|264.64|238
1651999200000|2022-05-08 08:40:00|267.57|264.67|268.29|265.39|268.4|265.5|267.57|264.67|235
1651999500000|2022-05-08 08:45:00|268.28|265.38|268.94|266.04|268.94|266.04|268.28|265.38|265
1651999800000|2022-05-08 08:50:00|268.95|266.05|268.34|265.44|269.18|266.28|268.18|265.28|302
1652000100000|2022-05-08 08:55:00|268.33|265.43|267.87|264.97|268.45|265.55|267.83|264.93|171
1652000400000|2022-05-08 09:00:00|267.86|264.96|268.34|265.44|268.52|265.62|267.86|264.96|238
1652000700000|2022-05-08 09:05:00|268.33|265.43|267.57|264.67|268.51|265.61|267.41|264.51|266
1652001000000|2022-05-08 09:10:00|267.56|264.66|268.04|265.14|268.06|265.16|267.11|264.21|274
1652001300000|2022-05-08 09:15:00|268.03|265.13|267.56|264.66|268.04|265.14|267.56|264.66|239
1652001600000|2022-05-08 09:20:00|267.57|264.67|267.63|264.73|267.64|264.74|267.34|264.44|225
1652001900000|2022-05-08 09:25:00|267.64|264.74|267.21|264.31|267.69|264.79|267.16|264.26|275
1652002200000|2022-05-08 09:30:00|267.22|264.32|267.88|264.98|267.89|264.99|267.15|264.25|190
1652002500000|2022-05-08 09:35:00|267.92|265.02|267.85|264.95|267.99|265.09|267.57|264.67|241
1652002800000|2022-05-08 09:40:00|267.84|264.94|268.15|265.25|268.15|265.25|267.23|264.33|314
1652003100000|2022-05-08 09:45:00|268.16|265.26|267.93|265.03|268.56|265.66|267.92|265.02|264
1652003400000|2022-05-08 09:50:00|267.92|265.02|268.07|265.17|268.19|265.29|267.82|264.92|259
1652003700000|2022-05-08 09:55:00|268.06|265.16|268.28|265.38|268.39|265.49|268.06|265.16|191
1652004000000|2022-05-08 10:00:00|268.27|265.37|267.88|264.98|268.83|265.93|267.88|264.98|306
1652004300000|2022-05-08 10:05:00|267.89|264.99|268.4|265.5|268.55|265.65|267.58|264.68|372
1652004600000|2022-05-08 10:10:00|268.39|265.49|269.47|266.57|269.59|266.69|268.39|265.49|328
1652004900000|2022-05-08 10:15:00|269.48|266.58|269.82|266.92|269.94|267.04|269.47|266.57|290
1652005200000|2022-05-08 10:20:00|269.83|266.93|269.47|266.57|270.17|267.27|269.17|266.27|372
1652005500000|2022-05-08 10:25:00|269.45|266.55|268.45|265.55|269.57|266.67|268.45|265.55|287
1652005800000|2022-05-08 10:30:00|268.46|265.56|268.81|265.91|268.81|265.91|268.45|265.55|197
1652006100000|2022-05-08 10:35:00|268.8|265.9|268.84|265.94|269.17|266.27|268.6|265.7|248
1652006400000|2022-05-08 10:40:00|268.85|265.95|268.67|265.77|268.88|265.98|268.59|265.69|162
1652006700000|2022-05-08 10:45:00|268.68|265.78|269.53|266.63|269.91|267.01|268.66|265.76|367
1652007000000|2022-05-08 10:50:00|269.54|266.64|269.49|266.59|269.56|266.66|269.16|266.26|289
1652007300000|2022-05-08 10:55:00|269.5|266.6|269.55|266.65|269.61|266.71|269.29|266.39|231
1652007600000|2022-05-08 11:00:00|269.56|266.66|270.3|267.4|270.47|267.57|269.55|266.65|300
1652007900000|2022-05-08 11:05:00|270.31|267.41|271.05|268.15|271.05|268.15|270.23|267.33|349
1652008200000|2022-05-08 11:10:00|271.04|268.14|270.62|267.72|271.13|268.23|270.6|267.7|310
1652008500000|2022-05-08 11:15:00|270.63|267.73|270.44|267.54|271.06|268.16|270.28|267.38|281
1652008800000|2022-05-08 11:20:00|270.43|267.53|270.32|267.42|270.51|267.61|269.75|266.85|248
1652009100000|2022-05-08 11:25:00|270.31|267.41|270.74|267.84|271.05|268.15|270.1|267.2|417
1652009400000|2022-05-08 11:30:00|270.73|267.83|270.3|267.4|270.84|267.94|270.26|267.36|264
1652009700000|2022-05-08 11:35:00|270.31|267.41|270.42|267.52|270.46|267.56|270.11|267.21|250
1652010000000|2022-05-08 11:40:00|270.43|267.53|269.69|266.79|270.49|267.59|269.68|266.78|296
1652010300000|2022-05-08 11:45:00|269.7|266.8|269.05|266.15|269.73|266.83|268.91|266.01|244
1652010600000|2022-05-08 11:50:00|269.04|266.14|269.25|266.35|269.3|266.4|268.8|265.9|276
1652010900000|2022-05-08 11:55:00|269.24|266.34|269.56|266.66|269.77|266.87|269.18|266.28|234
1652011200000|2022-05-08 12:00:00|269.55|266.65|269.9|267|270.06|267.16|269.44|266.54|254
1652011500000|2022-05-08 12:05:00|269.88|266.98|269.66|266.76|269.89|266.99|269.56|266.66|245
1652011800000|2022-05-08 12:10:00|269.65|266.75|269.45|266.55|269.67|266.77|269.25|266.35|242
1652012100000|2022-05-08 12:15:00|269.46|266.56|269.03|266.13|269.47|266.57|269.02|266.12|205
1652012400000|2022-05-08 12:20:00|269.02|266.12|268.58|265.68|269.04|266.14|268.5|265.6|241
1652012700000|2022-05-08 12:25:00|268.57|265.67|268.18|265.28|268.57|265.67|268.06|265.16|335
1652013000000|2022-05-08 12:30:00|268.17|265.27|267.99|265.09|268.22|265.32|267.93|265.03|276
1652013300000|2022-05-08 12:35:00|268|265.1|267.55|264.65|268.01|265.11|267.52|264.62|310
1652013600000|2022-05-08 12:40:00|267.56|264.66|268|265.1|268.18|265.28|267.56|264.66|284
1652013900000|2022-05-08 12:45:00|268.01|265.11|267.94|265.04|268.5|265.6|267.91|265.01|245
1652014200000|2022-05-08 12:50:00|267.95|265.05|267.41|264.51|268.1|265.2|266.93|264.03|447
1652014500000|2022-05-08 12:55:00|267.47|264.57|267.14|264.24|267.52|264.62|266.8|263.9|248
1652014800000|2022-05-08 13:00:00|267.17|264.27|266.89|263.99|267.49|264.59|266.88|263.98|296
1652015100000|2022-05-08 13:05:00|266.86|263.96|266.75|263.85|266.98|264.08|266.56|263.66|369
1652015400000|2022-05-08 13:10:00|266.76|263.86|266.13|263.23|266.86|263.96|265.86|262.96|350
1652015700000|2022-05-08 13:15:00|266.14|263.24|265.1|262.2|266.18|263.28|264.72|261.82|439
1652016000000|2022-05-08 13:20:00|265.12|262.22|265.15|262.25|265.28|262.38|264.79|261.89|321
1652016300000|2022-05-08 13:25:00|265.16|262.26|264.74|261.84|265.84|262.94|264.64|261.74|376
1652016600000|2022-05-08 13:30:00|264.75|261.85|264.96|262.06|264.99|262.09|264.73|261.83|234
1652016900000|2022-05-08 13:35:00|264.97|262.07|264.9|262|264.97|262.07|264.64|261.74|246
1652017200000|2022-05-08 13:40:00|264.87|261.97|265.06|262.16|265.1|262.2|264.65|261.75|284
1652017500000|2022-05-08 13:45:00|265.07|262.17|265.26|262.36|265.55|262.65|265.06|262.16|322
1652017800000|2022-05-08 13:50:00|265.25|262.35|265.18|262.28|265.26|262.36|264.66|261.76|250
1652018100000|2022-05-08 13:55:00|265.17|262.27|263.78|260.88|265.35|262.45|263.69|260.79|500
1652018400000|2022-05-08 14:00:00|263.77|260.87|264.47|261.57|264.97|262.07|263.64|260.74|612
1652018700000|2022-05-08 14:05:00|264.46|261.56|264.42|261.52|264.72|261.82|263.81|260.91|411
1652019000000|2022-05-08 14:10:00|264.43|261.53|263.92|261.02|264.43|261.53|263.61|260.71|447
1652019300000|2022-05-08 14:15:00|263.93|261.03|263.75|260.85|264.38|261.48|263.75|260.85|375
1652019600000|2022-05-08 14:20:00|263.76|260.86|263.86|260.96|263.99|261.09|263.51|260.61|343
1652019900000|2022-05-08 14:25:00|263.87|260.97|264.28|261.38|264.52|261.62|263.72|260.82|356
1652020200000|2022-05-08 14:30:00|264.29|261.39|264.77|261.87|264.77|261.87|263.76|260.86|346
1652020500000|2022-05-08 14:35:00|264.84|261.94|264.61|261.71|265.84|262.94|264.61|261.71|431
1652020800000|2022-05-08 14:40:00|264.6|261.7|263.8|260.9|264.64|261.74|263.72|260.82|343
1652021100000|2022-05-08 14:45:00|263.79|260.89|264.33|261.43|265.01|262.11|263.78|260.88|471
1652021400000|2022-05-08 14:50:00|264.34|261.44|264.82|261.92|264.82|261.92|264.31|261.41|260
1652021700000|2022-05-08 14:55:00|264.83|261.93|265.45|262.55|265.67|262.77|264.83|261.93|300
1652022000000|2022-05-08 15:00:00|265.47|262.57|266.19|263.29|266.21|263.31|265.46|262.56|333
1652022300000|2022-05-08 15:05:00|266.18|263.28|265.52|262.62|266.28|263.38|265.5|262.6|397
1652022600000|2022-05-08 15:10:00|265.51|262.61|265.54|262.64|265.62|262.72|265.18|262.28|294
1652022900000|2022-05-08 15:15:00|265.55|262.65|266.03|263.13|266.3|263.4|265.55|262.65|374
1652023200000|2022-05-08 15:20:00|266.04|263.14|266.22|263.32|266.29|263.39|265.81|262.91|247
1652023500000|2022-05-08 15:25:00|266.23|263.33|266.3|263.4|267.02|264.12|266.2|263.3|359
1652023800000|2022-05-08 15:30:00|266.32|263.42|266.99|264.09|267.06|264.16|266.3|263.4|305
1652024100000|2022-05-08 15:35:00|266.98|264.08|266.85|263.95|267.35|264.45|266.57|263.67|369
1652024400000|2022-05-08 15:40:00|266.86|263.96|266.34|263.44|266.86|263.96|266.22|263.32|324
1652024700000|2022-05-08 15:45:00|266.33|263.43|266.03|263.13|266.5|263.6|265.8|262.9|314
1652025000000|2022-05-08 15:50:00|266.04|263.14|264.62|261.72|266.05|263.15|264.36|261.46|243
1652025300000|2022-05-08 15:55:00|264.61|261.71|264.08|261.18|264.81|261.91|264.05|261.15|292
1652025600000|2022-05-08 16:00:00|264.09|261.19|264.71|261.81|265.27|262.37|263.99|261.09|479
1652025900000|2022-05-08 16:05:00|264.7|261.8|265.15|262.25|265.21|262.31|264.64|261.74|327
1652026200000|2022-05-08 16:10:00|265.16|262.26|264.89|261.99|265.22|262.32|264.59|261.69|302
1652026500000|2022-05-08 16:15:00|264.86|261.96|265.19|262.29|265.5|262.6|264.86|261.96|230
1652026800000|2022-05-08 16:20:00|265.18|262.28|264.36|261.46|265.2|262.3|264.22|261.32|308
1652027100000|2022-05-08 16:25:00|264.37|261.47|265.26|262.36|265.48|262.58|264.36|261.46|256
1652027400000|2022-05-08 16:30:00|265.27|262.37|266.06|263.16|266.24|263.34|265.26|262.36|306
1652027700000|2022-05-08 16:35:00|266.03|263.13|266.51|263.61|266.53|263.63|266.03|263.13|250
1652028000000|2022-05-08 16:40:00|266.5|263.6|266.14|263.24|266.52|263.62|265.93|263.03|181
1652028300000|2022-05-08 16:45:00|266.15|263.25|266.12|263.22|266.41|263.51|265.83|262.93|229
1652028600000|2022-05-08 16:50:00|266.13|263.23|265.45|262.55|266.15|263.25|265.37|262.47|270
1652028900000|2022-05-08 16:55:00|265.44|262.54|265.21|262.31|265.47|262.57|265.1|262.2|237
1652029200000|2022-05-08 17:00:00|265.2|262.3|262.95|260.05|265.25|262.35|262.2|259.3|752
1652029500000|2022-05-08 17:05:00|262.94|260.04|261.86|258.96|263.15|260.25|261.68|258.78|818
1652029800000|2022-05-08 17:10:00|261.87|258.97|263.3|260.4|264.66|261.76|261.63|258.73|831
1652030100000|2022-05-08 17:15:00|263.29|260.39|262.45|259.55|264.14|261.24|262.34|259.44|568
1652030400000|2022-05-08 17:20:00|262.41|259.51|262.84|259.94|263.07|260.17|261.8|258.9|560
1652030700000|2022-05-08 17:25:00|262.8|259.9|262.87|259.97|263.3|260.4|262.41|259.51|588
1652031000000|2022-05-08 17:30:00|262.9|260|261.72|258.82|262.9|260|261.69|258.79|530
1652031300000|2022-05-08 17:35:00|261.71|258.81|261.91|259.01|262.34|259.44|261.55|258.65|492
1652031600000|2022-05-08 17:40:00|261.92|259.02|262.44|259.54|262.44|259.54|261.56|258.66|403
1652031900000|2022-05-08 17:45:00|262.45|259.55|263.28|260.38|263.39|260.49|262.18|259.28|460
1652032200000|2022-05-08 17:50:00|263.27|260.37|264.32|261.42|264.33|261.43|263.27|260.37|368
1652032500000|2022-05-08 17:55:00|264.33|261.43|264.52|261.62|264.57|261.67|263.88|260.98|420
1652032800000|2022-05-08 18:00:00|264.54|261.64|263.17|260.27|264.9|262|263.1|260.2|479
1652033100000|2022-05-08 18:05:00|263.21|260.31|263.29|260.39|263.53|260.63|263.16|260.26|305
1652033400000|2022-05-08 18:10:00|263.33|260.43|263.22|260.32|263.33|260.43|262.75|259.85|448
1652033700000|2022-05-08 18:15:00|263.21|260.31|264.26|261.36|264.35|261.45|263.01|260.11|371
1652034000000|2022-05-08 18:20:00|264.27|261.37|265.72|262.82|265.88|262.98|264.27|261.37|598
1652034300000|2022-05-08 18:25:00|265.71|262.81|264.57|261.67|265.89|262.99|264.43|261.53|459
1652034600000|2022-05-08 18:30:00|264.56|261.66|266.06|263.16|266.06|263.16|264.44|261.54|494
1652034900000|2022-05-08 18:35:00|266.08|263.18|266.67|263.77|266.86|263.96|266.08|263.18|590
1652035200000|2022-05-08 18:40:00|266.68|263.78|267.16|264.26|267.2|264.3|266.41|263.51|413
1652035500000|2022-05-08 18:45:00|267.2|264.3|266.77|263.87|267.62|264.72|266.6|263.7|478
1652035800000|2022-05-08 18:50:00|266.76|263.86|266.92|264.02|267.08|264.18|266.64|263.74|316
1652036100000|2022-05-08 18:55:00|266.97|264.07|266.79|263.89|267.23|264.33|266.53|263.63|291
1652036400000|2022-05-08 19:00:00|266.8|263.9|266.86|263.96|267.5|264.6|266.7|263.8|320
1652036700000|2022-05-08 19:05:00|266.85|263.95|267.28|264.38|267.35|264.45|266.81|263.91|351
1652037000000|2022-05-08 19:10:00|267.29|264.39|267.32|264.42|267.98|265.08|267.22|264.32|373
1652037300000|2022-05-08 19:15:00|267.31|264.41|267.55|264.65|268.09|265.19|267.15|264.25|405
1652037600000|2022-05-08 19:20:00|267.54|264.64|267.14|264.24|267.65|264.75|267.1|264.2|235
1652037900000|2022-05-08 19:25:00|267.13|264.23|267.56|264.66|267.62|264.72|267.08|264.18|202
1652038200000|2022-05-08 19:30:00|267.57|264.67|268.58|263.68|268.69|264.77|267.56|263.6|234
1652038500000|2022-05-08 19:35:00|268.57|263.67|268.6|263.7|268.6|263.7|268.22|263.32|237
1652038800000|2022-05-08 19:40:00|268.59|263.69|268.17|263.27|268.59|263.69|267.88|262.98|315
1652039100000|2022-05-08 19:45:00|268.16|263.26|268.17|263.27|268.27|263.37|267.85|262.95|230
1652039400000|2022-05-08 19:50:00|268.16|263.26|268.22|263.32|268.23|263.33|267.73|262.83|243
1652039700000|2022-05-08 19:55:00|268.23|263.33|268.49|263.59|268.57|263.67|267.87|262.97|298
1652040000000|2022-05-08 20:00:00|268.47|263.57|268.09|263.19|268.93|264.03|268.07|263.17|339
1652040300000|2022-05-08 20:05:00|268.08|263.18|268.17|263.27|268.41|263.51|267.75|262.85|275
1652040600000|2022-05-08 20:10:00|268.18|263.28|268.16|263.26|268.19|263.29|267.79|262.89|307
1652040900000|2022-05-08 20:15:00|268.14|263.24|268.36|263.46|268.71|263.81|268.09|263.19|212
1652041200000|2022-05-08 20:20:00|268.35|263.45|267.93|263.03|268.39|263.49|267.89|262.99|234
1652041500000|2022-05-08 20:25:00|267.94|263.04|266.87|261.97|267.94|263.04|266.63|261.73|321
1652041800000|2022-05-08 20:30:00|266.86|261.96|266.67|261.77|266.9|262|266.44|261.54|269
1652042100000|2022-05-08 20:35:00|266.66|261.76|266.57|261.67|266.89|261.99|266.56|261.66|204
1652042400000|2022-05-08 20:40:00|266.56|261.66|265.75|260.85|266.85|261.95|265.36|260.46|358
1652042700000|2022-05-08 20:45:00|265.74|260.84|265.34|260.44|265.84|260.94|265.19|260.29|373
1652043000000|2022-05-08 20:50:00|265.35|260.45|265.25|260.35|265.52|260.62|265.21|260.31|210
1652043300000|2022-05-08 20:55:00|265.24|260.34|265.46|260.56|265.88|260.98|265.19|260.29|292
1652043600000|2022-05-08 21:00:00|265.45|260.55|265.03|262.13|266.17|262.29|264.98|260.55|270
1652043900000|2022-05-08 21:05:00|265.04|262.14|265.06|262.16|265.13|262.23|264.81|261.91|234
1652044200000|2022-05-08 21:10:00|265.07|262.17|265.57|262.67|265.65|262.75|264.94|262.04|256
1652044500000|2022-05-08 21:15:00|265.55|262.65|265.92|263.02|265.99|263.09|265.5|262.6|292
1652044800000|2022-05-08 21:20:00|265.93|263.03|266.06|263.16|266.07|263.17|265.89|262.99|205
1652045100000|2022-05-08 21:25:00|266.07|263.17|266.25|263.35|266.29|263.39|266.05|263.15|157
1652045400000|2022-05-08 21:30:00|266.22|263.32|266.52|263.62|266.66|263.76|266.2|263.3|190
1652045700000|2022-05-08 21:35:00|266.55|263.65|266.85|263.95|266.85|263.95|266.45|263.55|195
1652046000000|2022-05-08 21:40:00|266.86|263.96|266.6|263.7|266.86|263.96|266.53|263.63|243
1652046300000|2022-05-08 21:45:00|266.59|263.69|266.6|263.7|266.76|263.86|266.51|263.61|292
1652046600000|2022-05-08 21:50:00|266.59|263.69|266.54|263.64|266.68|263.78|266.51|263.61|180
1652046900000|2022-05-08 21:55:00|266.56|263.66|266.54|263.64|266.67|263.77|266.51|263.61|186
1652047200000|2022-05-08 22:00:00|266.55|263.65|265.09|262.19|266.58|263.68|264.23|261.33|606
1652047500000|2022-05-08 22:05:00|265.08|262.18|265.34|262.44|265.74|262.84|264.55|261.65|577
1652047800000|2022-05-08 22:10:00|265.35|262.45|265.23|262.33|265.63|262.73|265.14|262.24|411
1652048100000|2022-05-08 22:15:00|265.22|262.32|265.48|262.58|265.85|262.95|265.09|262.19|407
1652048400000|2022-05-08 22:20:00|265.45|262.55|265.55|262.65|265.62|262.72|265.23|262.33|343
1652048700000|2022-05-08 22:25:00|265.54|262.64|264.88|261.98|265.68|262.78|264.82|261.92|326
1652049000000|2022-05-08 22:30:00|264.87|261.97|264.27|261.37|264.88|261.98|264.12|261.22|376
1652049300000|2022-05-08 22:35:00|264.29|261.39|263.98|261.08|264.57|261.67|263.92|261.02|255
1652049600000|2022-05-08 22:40:00|263.97|261.07|264.03|261.13|264.5|261.6|263.85|260.95|363
1652049900000|2022-05-08 22:45:00|264.04|261.14|264.05|261.15|264.3|261.4|263.91|261.01|328
1652050200000|2022-05-08 22:50:00|264.03|261.13|264.66|261.76|264.83|261.93|264.03|261.13|384
1652050500000|2022-05-08 22:55:00|264.69|261.79|264.55|261.65|264.88|261.98|264.48|261.58|231
1652050800000|2022-05-08 23:00:00|264.54|261.64|264.19|261.29|264.54|261.64|263.89|260.99|319
1652051100000|2022-05-08 23:05:00|264.18|261.28|264.12|261.22|264.63|261.73|263.86|260.96|312
1652051400000|2022-05-08 23:10:00|264.11|261.21|264.05|261.15|264.12|261.22|263.91|261.01|239
1652051700000|2022-05-08 23:15:00|264.04|261.14|263.47|260.57|264.05|261.15|263.36|260.46|295
1652052000000|2022-05-08 23:20:00|263.46|260.56|263.51|260.61|263.57|260.67|263.25|260.35|248
1652052300000|2022-05-08 23:25:00|263.53|260.63|263.09|260.19|263.81|260.91|263.04|260.14|373
1652052600000|2022-05-08 23:30:00|263.08|260.18|263.18|260.28|263.62|260.72|262.58|259.68|482
1652052900000|2022-05-08 23:35:00|263.17|260.27|263.13|260.23|263.3|260.4|262.98|260.08|337
1652053200000|2022-05-08 23:40:00|263.11|260.21|263.19|260.29|263.48|260.58|263.02|260.12|342
1652053500000|2022-05-08 23:45:00|263.2|260.3|262.63|259.73|263.39|260.49|262.62|259.72|312
1652053800000|2022-05-08 23:50:00|262.62|259.72|262.28|259.38|262.67|259.77|262.19|259.29|376
1652054100000|2022-05-08 23:55:00|262.29|259.39|263.18|260.28|263.48|260.58|262.16|259.26|439
1652054400000|2022-05-09 00:00:00|263.19|260.29|263.33|260.43|263.81|260.91|262.53|259.63|454
1652054700000|2022-05-09 00:05:00|263.32|260.42|263.53|260.63|263.68|260.78|263.28|260.38|315
1652055000000|2022-05-09 00:10:00|263.52|260.62|263.8|260.9|264.37|261.47|263.41|260.51|362
1652055300000|2022-05-09 00:15:00|263.81|260.91|263.57|260.67|264.07|261.17|263.56|260.66|294
1652055600000|2022-05-09 00:20:00|263.58|260.68|264.58|261.68|264.58|261.68|263.53|260.63|278
1652055900000|2022-05-09 00:25:00|264.59|261.69|264.65|261.75|264.78|261.88|264.32|261.42|256
1652056200000|2022-05-09 00:30:00|264.64|261.74|265.73|262.83|265.79|262.89|264.49|261.59|346
1652056500000|2022-05-09 00:35:00|265.75|262.85|267.63|264.73|267.66|264.76|265.74|262.84|399
1652056800000|2022-05-09 00:40:00|267.66|264.76|267.2|264.3|267.81|264.91|267.15|264.25|446
1652057100000|2022-05-09 00:45:00|267.18|264.28|267.3|264.4|267.34|264.44|266.42|263.52|431
1652057400000|2022-05-09 00:50:00|267.34|264.44|267.22|264.32|267.34|264.44|266.94|264.04|274
1652057700000|2022-05-09 00:55:00|267.23|264.33|266.63|263.73|267.23|264.33|266.63|263.73|175
1652058000000|2022-05-09 01:00:00|266.64|263.74|266.19|263.29|266.78|263.88|266.05|263.15|398
1652058300000|2022-05-09 01:05:00|266.18|263.28|266.42|263.52|266.84|263.94|266.11|263.21|327
1652058600000|2022-05-09 01:10:00|266.43|263.53|266.04|263.14|266.46|263.56|265.93|263.03|330
1652058900000|2022-05-09 01:15:00|266.05|263.15|266.67|263.77|266.69|263.79|266.04|263.14|240
1652059200000|2022-05-09 01:20:00|266.6|263.7|266.9|264|267.26|264.36|266.6|263.7|297
1652059500000|2022-05-09 01:25:00|266.91|264.01|267.04|264.14|267.15|264.25|266.85|263.95|311
1652059800000|2022-05-09 01:30:00|267.03|264.13|267.49|264.59|267.5|264.6|266.85|263.95|269
1652060100000|2022-05-09 01:35:00|267.48|264.58|265.84|262.94|267.52|264.62|265.8|262.9|415
1652060400000|2022-05-09 01:40:00|265.85|262.95|265.58|262.68|266.12|263.22|265.43|262.53|384
1652060700000|2022-05-09 01:45:00|265.57|262.67|264.86|261.96|265.57|262.67|264.82|261.92|303
1652061000000|2022-05-09 01:50:00|264.89|261.99|264.95|262.05|265.08|262.18|264.53|261.63|365
1652061300000|2022-05-09 01:55:00|264.96|262.06|264.95|262.05|265.4|262.5|264.9|262|310
1652061600000|2022-05-09 02:00:00|264.96|262.06|264.07|261.17|265.17|262.27|263.94|261.04|381
1652061900000|2022-05-09 02:05:00|264.08|261.18|263.67|260.77|264.56|261.66|263.54|260.64|486
1652062200000|2022-05-09 02:10:00|263.73|260.83|263.51|260.61|263.73|260.83|262.88|259.98|527
1652062500000|2022-05-09 02:15:00|263.5|260.6|262.65|259.75|263.5|260.6|262.65|259.75|339
1652062800000|2022-05-09 02:20:00|262.64|259.74|261.94|259.04|262.69|259.79|261.9|259|417
1652063100000|2022-05-09 02:25:00|261.96|259.06|260.93|258.03|262.31|259.41|260.38|257.48|670
1652063400000|2022-05-09 02:30:00|260.92|258.02|261.47|258.57|261.65|258.75|260.65|257.75|677
1652063700000|2022-05-09 02:35:00|261.48|258.58|260.3|257.4|261.56|258.66|259.7|256.8|650
1652064000000|2022-05-09 02:40:00|260.29|257.39|259.81|256.91|260.62|257.72|259.77|256.87|728
1652064300000|2022-05-09 02:45:00|259.8|256.9|259.32|256.42|260.31|257.41|259.16|256.26|700
1652064600000|2022-05-09 02:50:00|259.33|256.43|257.67|254.77|259.47|256.57|257.28|254.38|709
1652064900000|2022-05-09 02:55:00|257.66|254.76|257.59|254.69|258.13|255.23|256.67|253.77|747
1652065200000|2022-05-09 03:00:00|257.58|254.68|257.81|254.91|257.88|254.98|257.26|254.36|549
1652065500000|2022-05-09 03:05:00|257.83|254.93|259.37|256.47|259.42|256.52|257.82|254.92|669
1652065800000|2022-05-09 03:10:00|259.35|256.45|259.85|256.95|260.37|257.47|259.16|256.26|628
1652066100000|2022-05-09 03:15:00|259.87|256.97|260.55|257.65|260.98|258.08|259.83|256.93|628
1652066400000|2022-05-09 03:20:00|260.54|257.64|261.34|258.44|261.48|258.58|259.73|256.83|526
1652066700000|2022-05-09 03:25:00|261.33|258.43|260.68|257.78|261.59|258.69|260.62|257.72|479
1652067000000|2022-05-09 03:30:00|260.71|257.81|261.63|258.73|261.66|258.76|260.67|257.77|512
1652067300000|2022-05-09 03:35:00|261.62|258.72|261.59|258.69|261.83|258.93|261.4|258.5|388
1652067600000|2022-05-09 03:40:00|261.6|258.7|260.83|257.93|261.72|258.82|260.48|257.58|352
1652067900000|2022-05-09 03:45:00|260.85|257.95|260.36|257.46|260.88|257.98|260.11|257.21|374
1652068200000|2022-05-09 03:50:00|260.37|257.47|260.25|257.35|260.68|257.78|260.1|257.2|376
1652068500000|2022-05-09 03:55:00|260.26|257.36|259.73|256.83|260.33|257.43|259.53|256.63|282
1652068800000|2022-05-09 04:00:00|259.75|256.85|259.56|256.66|260.01|257.11|259.51|256.61|333
1652069100000|2022-05-09 04:05:00|259.55|256.65|260.52|257.62|260.79|257.89|259.51|256.61|475
1652069400000|2022-05-09 04:10:00|260.53|257.63|261.53|258.63|261.56|258.66|260.5|257.6|451
1652069700000|2022-05-09 04:15:00|261.51|258.61|261.46|258.56|261.67|258.77|261.15|258.25|409
1652070000000|2022-05-09 04:20:00|261.48|258.58|261.04|258.14|261.59|258.69|260.96|258.06|366
1652070300000|2022-05-09 04:25:00|261.03|258.13|260.78|257.88|261.45|258.55|260.68|257.78|369
1652070600000|2022-05-09 04:30:00|260.79|257.89|260.61|257.71|260.97|258.07|260.59|257.69|183
1652070900000|2022-05-09 04:35:00|260.59|257.69|260.1|257.2|260.78|257.88|260.05|257.15|346
1652071200000|2022-05-09 04:40:00|260.08|257.18|259.99|257.09|260.09|257.19|259.59|256.69|357
1652071500000|2022-05-09 04:45:00|259.98|257.08|259.5|256.6|260.04|257.14|259.46|256.56|358
1652071800000|2022-05-09 04:50:00|259.49|256.59|259.1|256.2|259.59|256.69|259.1|256.2|299
1652072100000|2022-05-09 04:55:00|259.11|256.21|259.13|256.23|259.45|256.55|258.98|256.08|290
1652072400000|2022-05-09 05:00:00|259.12|256.22|259.13|256.23|259.87|256.97|259.11|256.21|388
1652072700000|2022-05-09 05:05:00|259.12|256.22|259.71|256.81|259.79|256.89|258.9|256|428
1652073000000|2022-05-09 05:10:00|259.7|256.8|258.68|255.78|259.71|256.81|258.66|255.76|442
1652073300000|2022-05-09 05:15:00|258.69|255.79|259.04|256.14|259.2|256.3|258.53|255.63|460
1652073600000|2022-05-09 05:20:00|259.03|256.13|257.75|254.85|259.03|256.13|257.74|254.84|384
1652073900000|2022-05-09 05:25:00|257.76|254.86|257.72|254.82|258|255.1|257.69|254.79|272
1652074200000|2022-05-09 05:30:00|257.71|254.81|257.28|254.38|257.71|254.81|257.1|254.2|404
1652074500000|2022-05-09 05:35:00|257.3|254.4|257.11|254.21|257.37|254.47|256.93|254.03|375
1652074800000|2022-05-09 05:40:00|257.09|254.19|256.86|253.96|257.22|254.32|256.8|253.9|392
1652075100000|2022-05-09 05:45:00|256.83|253.93|256.09|253.19|256.99|254.09|256.01|253.11|228
1652075400000|2022-05-09 05:50:00|256.12|253.22|256.2|253.3|256.29|253.39|255.95|253.05|426
1652075700000|2022-05-09 05:55:00|256.19|253.29|256.06|253.16|256.27|253.37|255.8|252.9|403
1652076000000|2022-05-09 06:00:00|256.05|253.15|256.54|253.64|257.1|254.2|255.92|253.02|499
1652076300000|2022-05-09 06:05:00|256.51|253.61|255.41|252.51|256.71|253.81|255.26|252.36|484
1652076600000|2022-05-09 06:10:00|255.4|252.5|255.42|252.52|255.5|252.6|254.45|251.55|681
1652076900000|2022-05-09 06:15:00|255.43|252.53|255.7|252.8|255.96|253.06|255.3|252.4|672
1652077200000|2022-05-09 06:20:00|255.66|252.76|255.57|252.67|255.67|252.77|255.11|252.21|491
1652077500000|2022-05-09 06:25:00|255.55|252.65|255.74|252.84|256.06|253.16|255.53|252.63|435
1652077800000|2022-05-09 06:30:00|255.73|252.83|256.29|253.39|256.54|253.64|255.53|252.63|534
1652078100000|2022-05-09 06:35:00|256.3|253.4|255.91|253.01|256.39|253.49|255.76|252.86|431
1652078400000|2022-05-09 06:40:00|255.9|253|255.75|252.85|256.05|253.15|255.32|252.42|445
1652078700000|2022-05-09 06:45:00|255.72|252.82|256.63|253.73|256.97|254.07|255.58|252.68|426
1652079000000|2022-05-09 06:50:00|256.64|253.74|256.86|253.96|256.95|254.05|256.47|253.57|382
1652079300000|2022-05-09 06:55:00|256.87|253.97|256.74|253.84|256.87|253.97|256.43|253.53|378
1652079600000|2022-05-09 07:00:00|256.73|253.83|257.48|254.58|257.69|254.79|256.54|253.64|486
1652079900000|2022-05-09 07:05:00|257.49|254.59|257.24|254.34|257.59|254.69|257.07|254.17|400
1652080200000|2022-05-09 07:10:00|257.26|254.36|257.49|254.59|258.04|255.14|257.25|254.35|455
1652080500000|2022-05-09 07:15:00|257.5|254.6|256.99|254.09|257.64|254.74|256.72|253.82|522
1652080800000|2022-05-09 07:20:00|256.98|254.08|255.66|252.76|256.99|254.09|255.54|252.64|421
1652081100000|2022-05-09 07:25:00|255.67|252.77|255.25|252.35|255.89|252.99|255.2|252.3|430
1652081400000|2022-05-09 07:30:00|255.24|252.34|255.65|252.75|256|253.1|254.66|251.76|518
1652081700000|2022-05-09 07:35:00|255.71|252.81|255.8|252.9|255.85|252.95|255.11|252.21|516
1652082000000|2022-05-09 07:40:00|255.83|252.93|255.77|252.87|255.83|252.93|255.51|252.61|338
1652082300000|2022-05-09 07:45:00|255.78|252.88|255.32|252.42|256.35|253.45|255.09|252.19|432
1652082600000|2022-05-09 07:50:00|255.31|252.41|255.18|252.28|256.21|253.31|255.17|252.27|530
1652082900000|2022-05-09 07:55:00|255.17|252.27|254.88|251.98|255.23|252.33|254.82|251.92|396
1652083200000|2022-05-09 08:00:00|254.87|251.97|254.63|251.73|255.01|252.11|254.36|251.46|420
1652083500000|2022-05-09 08:05:00|254.6|251.7|255.03|252.13|255.03|252.13|254.06|251.16|384
1652083800000|2022-05-09 08:10:00|255.1|252.2|255.22|252.32|255.25|252.35|254.95|252.05|322
1652084100000|2022-05-09 08:15:00|255.23|252.33|254.82|251.92|255.51|252.61|254.52|251.62|500
1652084400000|2022-05-09 08:20:00|254.81|251.91|253.35|250.45|254.83|251.93|253.25|250.35|644
1652084700000|2022-05-09 08:25:00|253.39|250.49|253.81|250.91|253.88|250.98|253|250.1|689
1652085000000|2022-05-09 08:30:00|253.82|250.92|252.96|250.06|253.96|251.06|252.3|249.4|669
1652085300000|2022-05-09 08:35:00|252.92|250.02|254.02|251.12|254.24|251.34|252.75|249.85|543
1652085600000|2022-05-09 08:40:00|254|251.1|253.92|251.02|254.29|251.39|253.53|250.63|517
1652085900000|2022-05-09 08:45:00|253.91|251.01|254.34|251.44|254.52|251.62|253.45|250.55|447
1652086200000|2022-05-09 08:50:00|254.35|251.45|255.84|252.94|255.87|252.97|254.34|251.44|537
1652086500000|2022-05-09 08:55:00|255.85|252.95|255.87|252.97|256.08|253.18|255.34|252.44|676
1652086800000|2022-05-09 09:00:00|255.88|252.98|255.8|252.9|256|253.1|255.58|252.68|423
1652087100000|2022-05-09 09:05:00|255.81|252.91|256.13|253.23|256.22|253.32|255.64|252.74|399
1652087400000|2022-05-09 09:10:00|256.12|253.22|257.16|254.26|257.34|254.44|256.07|253.17|460
1652087700000|2022-05-09 09:15:00|257.17|254.27|255.97|253.07|257.18|254.28|255.95|253.05|439
1652088000000|2022-05-09 09:20:00|255.96|253.06|256.15|253.25|256.39|253.49|255.95|253.05|338
1652088300000|2022-05-09 09:25:00|256.14|253.24|255.78|252.88|256.15|253.25|255.61|252.71|363
1652088600000|2022-05-09 09:30:00|255.77|252.87|255.18|252.28|255.88|252.98|254.91|252.01|487
1652088900000|2022-05-09 09:35:00|255.17|252.27|255.57|252.67|256.03|253.13|254.86|251.96|576
1652089200000|2022-05-09 09:40:00|255.56|252.66|255.71|252.81|256.01|253.11|255.24|252.34|432
1652089500000|2022-05-09 09:45:00|255.7|252.8|255.29|252.39|255.95|253.05|255.27|252.37|354
1652089800000|2022-05-09 09:50:00|255.28|252.38|255.25|252.35|256.01|253.11|254.95|252.05|455
1652090100000|2022-05-09 09:55:00|255.24|252.34|254.88|251.98|255.36|252.46|254.64|251.74|378
1652090400000|2022-05-09 10:00:00|254.87|251.97|255.14|252.24|255.17|252.27|254.27|251.37|439
1652090700000|2022-05-09 10:05:00|255.15|252.25|254.05|251.15|255.2|252.3|253.79|250.89|459
1652091000000|2022-05-09 10:10:00|254.04|251.14|253.69|250.79|254.31|251.41|253.69|250.79|509
1652091300000|2022-05-09 10:15:00|253.65|250.75|253.26|250.36|253.92|251.02|253.26|250.36|452
1652091600000|2022-05-09 10:20:00|253.25|250.35|252.11|249.21|253.78|250.88|251.84|248.94|622
1652091900000|2022-05-09 10:25:00|252.13|249.23|251.79|248.89|252.34|249.44|250.9|248|643
1652092200000|2022-05-09 10:30:00|251.8|248.9|248.68|245.78|252.22|249.32|248.39|245.49|762
1652092500000|2022-05-09 10:35:00|248.69|245.79|248.88|245.98|249.24|246.34|248.29|245.39|784
1652092800000|2022-05-09 10:40:00|248.92|246.02|246.35|243.45|249.68|246.78|245.47|242.57|702
1652093100000|2022-05-09 10:45:00|246.36|243.46|246.98|244.08|247.28|244.38|244.26|241.36|936
1652093400000|2022-05-09 10:50:00|246.93|244.03|246.09|243.19|248.14|245.24|246.02|243.12|848
1652093700000|2022-05-09 10:55:00|246.1|243.2|246.05|243.15|246.72|243.82|244.81|241.91|883
1652094000000|2022-05-09 11:00:00|246.04|243.14|247.58|244.68|247.58|244.68|245.98|243.08|810
1652094300000|2022-05-09 11:05:00|247.53|244.63|247.04|244.14|248.09|245.19|246.88|243.98|780
1652094600000|2022-05-09 11:10:00|247.03|244.13|247.76|244.86|248.04|245.14|246.98|244.08|617
1652094900000|2022-05-09 11:15:00|247.74|244.84|247.01|244.11|248.71|245.81|246.9|244|634
1652095200000|2022-05-09 11:20:00|246.99|244.09|246.83|243.93|247.01|244.11|245.38|242.48|687
1652095500000|2022-05-09 11:25:00|246.82|243.92|246.65|243.75|247.54|244.64|246.64|243.74|610
1652095800000|2022-05-09 11:30:00|246.67|243.77|247.16|244.26|247.26|244.36|245.97|243.07|549
1652096100000|2022-05-09 11:35:00|247.13|244.23|248.12|245.22|248.28|245.38|247.13|244.23|633
1652096400000|2022-05-09 11:40:00|248.11|245.21|247.69|244.79|248.19|245.29|247.36|244.46|478
1652096700000|2022-05-09 11:45:00|247.7|244.8|248.79|245.89|249.17|246.27|247.66|244.76|522
1652097000000|2022-05-09 11:50:00|248.81|245.91|249.4|246.5|249.62|246.72|248.6|245.7|535
1652097300000|2022-05-09 11:55:00|249.41|246.51|249.52|246.62|249.83|246.93|249.04|246.14|543
1652097600000|2022-05-09 12:00:00|249.51|246.61|248.95|246.05|249.53|246.63|248.78|245.88|474
1652097900000|2022-05-09 12:05:00|248.97|246.07|248.76|245.86|249.52|246.62|248.74|245.84|520
1652098200000|2022-05-09 12:10:00|248.75|245.85|247.99|245.09|248.75|245.85|247.75|244.85|522
1652098500000|2022-05-09 12:15:00|247.96|245.06|247.72|244.82|248.28|245.38|247.61|244.71|481
1652098800000|2022-05-09 12:20:00|247.71|244.81|248.85|245.95|248.93|246.03|247.58|244.68|501
1652099100000|2022-05-09 12:25:00|248.88|245.98|248.56|245.66|248.93|246.03|248.36|245.46|523
1652099400000|2022-05-09 12:30:00|248.55|245.65|248.24|245.34|248.75|245.85|248|245.1|559
1652099700000|2022-05-09 12:35:00|248.23|245.33|248.86|245.96|249.14|246.24|248.07|245.17|428
1652100000000|2022-05-09 12:40:00|248.88|245.98|248.56|245.66|249.71|246.81|248.46|245.56|614
1652100300000|2022-05-09 12:45:00|248.57|245.67|248.27|245.37|248.81|245.91|247.87|244.97|506
1652100600000|2022-05-09 12:50:00|248.28|245.38|247.66|244.76|248.64|245.74|247.63|244.73|459
1652100900000|2022-05-09 12:55:00|247.65|244.75|246.38|243.48|247.66|244.76|246.21|243.31|634
1652101200000|2022-05-09 13:00:00|246.37|243.47|246.75|243.85|246.79|243.89|246.12|243.22|600
1652101500000|2022-05-09 13:05:00|246.76|243.86|246.99|244.09|247.05|244.15|246.5|243.6|507
1652101800000|2022-05-09 13:10:00|246.98|244.08|247.3|244.4|247.3|244.4|246.61|243.71|517
1652102100000|2022-05-09 13:15:00|247.34|244.44|246.26|243.36|247.34|244.44|245.98|243.08|480
1652102400000|2022-05-09 13:20:00|246.27|243.37|246.62|243.72|246.66|243.76|245.48|242.58|560
1652102700000|2022-05-09 13:25:00|246.61|243.71|245.62|242.72|246.62|243.72|245.58|242.68|569
1652103000000|2022-05-09 13:30:00|245.57|242.67|248.45|245.55|249.26|246.36|245.57|242.67|906
1652103300000|2022-05-09 13:35:00|248.44|245.54|251.5|248.6|252.31|249.41|248.44|245.54|872
1652103600000|2022-05-09 13:40:00|251.51|248.61|250.5|247.6|251.61|248.71|250.06|247.16|884
1652103900000|2022-05-09 13:45:00|250.53|247.63|248.85|245.95|250.56|247.66|248.42|245.52|821
1652104200000|2022-05-09 13:50:00|248.83|245.93|250.04|247.14|250.7|247.8|248.72|245.82|840
1652104500000|2022-05-09 13:55:00|250.03|247.13|247.8|244.9|250.03|247.13|247.46|244.56|743
1652104800000|2022-05-09 14:00:00|247.81|244.91|247.29|244.39|248.06|245.16|247.09|244.19|703
1652105100000|2022-05-09 14:05:00|247.28|244.38|245.55|242.65|247.36|244.46|245.54|242.64|685
1652105400000|2022-05-09 14:10:00|245.56|242.66|246.49|243.59|246.82|243.92|245.48|242.58|617
1652105700000|2022-05-09 14:15:00|246.45|243.55|245.47|242.57|246.59|243.69|245.35|242.45|599
1652106000000|2022-05-09 14:20:00|245.46|242.56|244.55|241.65|245.84|242.94|244.55|241.65|556
1652106300000|2022-05-09 14:25:00|244.54|241.64|244.31|241.41|245.06|242.16|244.26|241.36|605
1652106600000|2022-05-09 14:30:00|244.3|241.4|243.83|240.93|244.3|241.4|242.83|239.93|804
1652106900000|2022-05-09 14:35:00|243.85|240.95|241.57|238.67|244.22|241.32|241.43|238.53|718
1652107200000|2022-05-09 14:40:00|241.59|238.69|243.64|240.74|244.34|241.44|241.53|238.63|791
1652107500000|2022-05-09 14:45:00|243.61|240.71|244.31|241.41|244.35|241.45|243.12|240.22|708
1652107800000|2022-05-09 14:50:00|244.3|241.4|243.42|240.52|244.43|241.53|243.06|240.16|725
1652108100000|2022-05-09 14:55:00|243.41|240.51|242.91|240.01|243.78|240.88|242.9|240|746
1652108400000|2022-05-09 15:00:00|242.86|239.96|243.97|241.07|244.06|241.16|242.58|239.68|770
1652108700000|2022-05-09 15:05:00|243.96|241.06|245.56|242.66|245.59|242.69|243.81|240.91|620
1652109000000|2022-05-09 15:10:00|245.57|242.67|244.76|241.86|245.91|243.01|244.37|241.47|572
1652109300000|2022-05-09 15:15:00|244.75|241.85|245.72|242.82|246.87|243.97|244.7|241.8|665
1652109600000|2022-05-09 15:20:00|245.71|242.81|244.56|241.66|245.71|242.81|244.35|241.45|672
1652109900000|2022-05-09 15:25:00|244.55|241.65|243.41|240.51|244.68|241.78|243.28|240.38|689
1652110200000|2022-05-09 15:30:00|243.4|240.5|243.62|240.72|244.26|241.36|241.26|238.36|959
1652110500000|2022-05-09 15:35:00|243.61|240.71|243.94|241.04|243.94|241.04|242.73|239.83|794
1652110800000|2022-05-09 15:40:00|243.95|241.05|242.68|239.78|244.05|241.15|242.49|239.59|680
1652111100000|2022-05-09 15:45:00|242.66|239.76|241.7|238.8|243.03|240.13|241.56|238.66|757
1652111400000|2022-05-09 15:50:00|241.71|238.81|242.25|239.35|243.03|240.13|241.56|238.66|767
1652111700000|2022-05-09 15:55:00|242.24|239.34|242.34|239.44|242.74|239.84|241.69|238.79|703
1652112000000|2022-05-09 16:00:00|242.33|239.43|238.83|235.93|242.35|239.45|238.4|235.5|743
1652112300000|2022-05-09 16:05:00|238.84|235.94|240.02|237.12|242.12|239.22|238.52|235.62|796
1652112600000|2022-05-09 16:10:00|240.05|237.15|241.6|238.7|241.91|239.01|239.99|237.09|672
1652112900000|2022-05-09 16:15:00|241.59|238.69|241.9|239|242.69|239.79|241.48|238.58|655
1652113200000|2022-05-09 16:20:00|241.86|238.96|241.82|238.92|242.32|239.42|241.18|238.28|641
1652113500000|2022-05-09 16:25:00|241.83|238.93|240.87|237.97|241.96|239.06|240.53|237.63|694
1652113800000|2022-05-09 16:30:00|240.88|237.98|240.88|237.98|241.9|239|240.52|237.62|733
1652114100000|2022-05-09 16:35:00|240.9|238|237.49|234.59|240.9|238|237.41|234.51|773
1652114400000|2022-05-09 16:40:00|237.5|234.6|233.95|231.05|238.05|235.15|232.68|229.78|921
1652114700000|2022-05-09 16:45:00|233.98|231.08|234.57|231.67|236.59|233.69|233.98|231.08|861
1652115000000|2022-05-09 16:50:00|234.56|231.66|232.08|229.18|234.82|231.92|229.92|227.02|969
1652115300000|2022-05-09 16:55:00|232.09|229.19|233.16|230.26|234.51|231.61|231.57|228.67|942
1652115600000|2022-05-09 17:00:00|233.13|230.23|231.05|228.15|234.4|231.5|231.05|228.15|954
1652115900000|2022-05-09 17:05:00|231.03|228.13|232.01|229.11|232.45|229.55|227.8|224.9|1023
1652116200000|2022-05-09 17:10:00|231.98|229.08|231.5|228.6|232.89|229.99|230.38|227.48|969
1652116500000|2022-05-09 17:15:00|231.53|228.63|235.71|232.81|235.98|233.08|231.38|228.48|890
1652116800000|2022-05-09 17:20:00|235.74|232.84|234.72|231.82|236.4|233.5|234.48|231.58|882
1652117100000|2022-05-09 17:25:00|234.74|231.84|235.44|232.54|235.97|233.07|234.47|231.57|781
1652117400000|2022-05-09 17:30:00|235.41|232.51|235.3|232.4|236.86|233.96|235.05|232.15|816
1652117700000|2022-05-09 17:35:00|235.29|232.39|235.87|232.97|235.96|233.06|234.04|231.14|756
1652118000000|2022-05-09 17:40:00|235.85|232.95|237.31|234.41|237.49|234.59|235.73|232.83|731
1652118300000|2022-05-09 17:45:00|237.3|234.4|235.66|232.76|237.48|234.58|235.58|232.68|748
1652118600000|2022-05-09 17:50:00|235.65|232.75|234.33|231.43|236.02|233.12|233.37|230.47|754
1652118900000|2022-05-09 17:55:00|234.25|231.35|233.86|230.96|235.64|232.74|233.47|230.57|741
1652119200000|2022-05-09 18:00:00|233.89|230.99|234.35|231.45|235.1|232.2|232.85|229.95|660
1652119500000|2022-05-09 18:05:00|234.34|231.44|233.66|230.76|235.45|232.55|233.04|230.14|785
1652119800000|2022-05-09 18:10:00|233.67|230.77|232.46|229.56|233.68|230.78|232.35|229.45|849
1652120100000|2022-05-09 18:15:00|232.45|229.55|234.34|231.44|234.86|231.96|232.45|229.55|830
1652120400000|2022-05-09 18:20:00|234.37|231.47|231.19|228.29|234.38|231.48|230.06|227.16|879
1652120700000|2022-05-09 18:25:00|231.2|228.3|230.25|227.35|232.34|229.44|230.06|227.16|855
1652121000000|2022-05-09 18:30:00|230.23|227.33|230.33|227.43|230.59|227.69|227.25|224.35|935
1652121300000|2022-05-09 18:35:00|230.36|227.46|227.53|224.63|230.41|227.51|227.53|224.63|929
1652121600000|2022-05-09 18:40:00|227.56|224.66|223.4|220.5|227.56|224.66|221.8|218.9|962
1652121900000|2022-05-09 18:45:00|223.29|220.39|227.81|224.91|228.75|225.85|223.17|220.27|994
1652122200000|2022-05-09 18:50:00|227.93|225.03|228.63|225.73|230.31|227.41|226.78|223.88|946
1652122500000|2022-05-09 18:55:00|228.65|225.75|228.39|225.49|230.63|227.73|228|225.1|875
1652122800000|2022-05-09 19:00:00|228.42|225.52|227.59|224.69|230.08|227.18|227.28|224.38|940
1652123100000|2022-05-09 19:05:00|227.57|224.67|228.26|225.36|229.3|226.4|227.19|224.29|875
1652123400000|2022-05-09 19:10:00|228.23|225.33|230.92|228.02|231.34|228.44|228.16|225.26|876
1652123700000|2022-05-09 19:15:00|230.94|228.04|230.22|227.32|231.67|228.77|229.52|226.62|820
1652124000000|2022-05-09 19:20:00|230.19|227.29|228.5|225.6|230.21|227.31|228.17|225.27|796
1652124300000|2022-05-09 19:25:00|228.54|225.64|228.08|225.18|229.55|226.65|227.61|224.71|732
1652124600000|2022-05-09 19:30:00|228.17|225.27|227.82|224.92|229.4|226.5|227.35|224.45|810
1652124900000|2022-05-09 19:35:00|227.77|224.87|230.65|227.75|230.65|227.75|227.22|224.32|814
1652125200000|2022-05-09 19:40:00|230.6|227.7|228.66|225.76|230.79|227.89|227.83|224.93|777
1652125500000|2022-05-09 19:45:00|228.67|225.77|226.98|224.08|228.88|225.98|226.75|223.85|827
1652125800000|2022-05-09 19:50:00|227.06|224.16|228.19|225.29|228.95|226.05|226.28|223.38|900
1652126100000|2022-05-09 19:55:00|228.2|225.3|231.88|228.98|232.77|229.87|228.2|225.3|916
1652126400000|2022-05-09 20:00:00|231.8|228.9|233.82|230.92|234.09|231.19|231.51|228.61|952
1652126700000|2022-05-09 20:05:00|233.91|231.01|234.49|231.59|234.76|231.86|232.94|230.04|848
1652127000000|2022-05-09 20:10:00|234.5|231.6|236.53|233.63|237.05|234.15|234.22|231.32|912
1652127300000|2022-05-09 20:15:00|236.41|233.51|234.62|231.72|236.59|233.69|234.27|231.37|898
1652127600000|2022-05-09 20:20:00|234.65|231.75|235.05|232.15|235.69|232.79|234.22|231.32|843
1652127900000|2022-05-09 20:25:00|235.01|232.11|235|232.1|236.82|233.92|234.78|231.88|773
1652128200000|2022-05-09 20:30:00|234.99|232.09|233.82|230.92|235.71|232.81|233.27|230.37|803
1652128500000|2022-05-09 20:35:00|233.89|230.99|232.04|229.14|234.25|231.35|231.98|229.08|751
1652128800000|2022-05-09 20:40:00|232.01|229.11|231.09|228.19|232.46|229.56|230.53|227.63|851
1652129100000|2022-05-09 20:45:00|231.05|228.15|232.29|229.39|232.49|229.59|230.57|227.67|822
1652129400000|2022-05-09 20:50:00|232.3|229.4|234.4|231.5|234.62|231.72|231.7|228.8|759
1652129700000|2022-05-09 20:55:00|234.43|231.53|232.62|229.72|234.44|231.54|232.49|229.59|848
1652130000000|2022-05-09 21:00:00|232.7|229.8|231.97|229.07|233.43|230.53|231.65|228.75|787
1652130300000|2022-05-09 21:05:00|231.96|229.06|234.59|231.69|234.85|231.95|231.86|228.96|710
1652130600000|2022-05-09 21:10:00|234.65|231.75|233.95|231.05|234.86|231.96|233.56|230.66|741
1652130900000|2022-05-09 21:15:00|233.9|231|233.27|230.37|234.69|231.79|233.27|230.37|603
1652131200000|2022-05-09 21:20:00|233.28|230.38|234.19|231.29|234.34|231.44|233.12|230.22|536
1652131500000|2022-05-09 21:25:00|234.18|231.28|233.98|231.08|234.27|231.37|233.69|230.79|424
1652131800000|2022-05-09 21:30:00|233.99|231.09|233.37|230.47|233.99|231.09|232.57|229.67|398
1652132100000|2022-05-09 21:35:00|233.39|230.49|232.84|229.94|233.39|230.49|232.83|229.93|414
1652132400000|2022-05-09 21:40:00|232.82|229.92|233.62|230.72|233.86|230.96|231.91|229.01|572
1652132700000|2022-05-09 21:45:00|233.63|230.73|233.47|230.57|233.88|230.98|232.9|230|463
1652133000000|2022-05-09 21:50:00|233.48|230.58|230.76|227.86|233.68|230.78|230.67|227.77|607
1652133300000|2022-05-09 21:55:00|230.75|227.85|229.41|226.51|231.61|228.71|229.2|226.3|818
1652133600000|2022-05-09 22:00:00|229.42|226.52|228.98|226.08|230.35|227.45|228.11|225.21|856
1652133900000|2022-05-09 22:05:00|229.02|226.12|230.06|227.16|231.53|228.63|229.01|226.11|861
1652134200000|2022-05-09 22:10:00|230.11|227.21|231.21|228.31|232.49|229.59|229.44|226.54|844
1652134500000|2022-05-09 22:15:00|231.24|228.34|232.27|229.37|232.57|229.67|231|228.1|754
1652134800000|2022-05-09 22:20:00|232.24|229.34|231.73|228.83|232.56|229.66|230.65|227.75|686
1652135100000|2022-05-09 22:25:00|231.79|228.89|230.91|228.01|231.83|228.93|230.4|227.5|697
1652135400000|2022-05-09 22:30:00|230.94|228.04|232.33|229.43|232.54|229.64|230.94|228.04|683
1652135700000|2022-05-09 22:35:00|232.32|229.42|231.98|229.08|232.77|229.87|231.76|228.86|591
1652136000000|2022-05-09 22:40:00|231.95|229.05|230.87|227.97|232.13|229.23|230.77|227.87|626
1652136300000|2022-05-09 22:45:00|230.89|227.99|231.3|228.4|231.84|228.94|230.12|227.22|710
1652136600000|2022-05-09 22:50:00|231.32|228.42|230.11|227.21|231.39|228.49|229.55|226.65|741
1652136900000|2022-05-09 22:55:00|230.1|227.2|228.79|225.89|230.12|227.22|228.66|225.76|718
1652137200000|2022-05-09 23:00:00|228.77|225.87|229.53|226.63|230.34|227.44|228.62|225.72|649
1652137500000|2022-05-09 23:05:00|229.52|226.62|229.4|226.5|230.11|227.21|228.44|225.54|755
1652137800000|2022-05-09 23:10:00|229.33|226.43|227.89|224.99|229.49|226.59|227.61|224.71|783
1652138100000|2022-05-09 23:15:00|227.9|225|227.27|224.37|228.59|225.69|227.26|224.36|821
1652138400000|2022-05-09 23:20:00|227.29|224.39|226.43|223.53|227.93|225.03|226.01|223.11|796
1652138700000|2022-05-09 23:25:00|226.45|223.55|226.43|223.53|228.26|225.36|225.96|223.06|803
1652139000000|2022-05-09 23:30:00|226.4|223.5|226.71|223.81|227.85|224.95|225.94|223.04|803
1652139300000|2022-05-09 23:35:00|226.72|223.82|225.45|222.55|227.73|224.83|225.44|222.54|764
1652139600000|2022-05-09 23:40:00|225.44|222.54|223.35|220.45|225.74|222.84|223|220.1|898
1652139900000|2022-05-09 23:45:00|223.32|220.42|223.22|220.32|224.9|222|222.75|219.85|958
1652140200000|2022-05-09 23:50:00|223.2|220.3|224.19|221.29|224.46|221.56|222.81|219.91|838
1652140500000|2022-05-09 23:55:00|224.18|221.28|219.27|216.37|224.18|221.28|216.51|213.61|882
1652140800000|2022-05-10 00:00:00|219.22|216.32|219.48|216.58|223.06|220.16|218.95|216.05|1020
1652141100000|2022-05-10 00:05:00|219.5|216.6|217.12|214.22|220.18|217.28|217.12|214.22|940
1652141400000|2022-05-10 00:10:00|217.11|214.21|218.87|215.97|219.44|216.54|214.7|211.8|989
1652141700000|2022-05-10 00:15:00|218.93|216.03|216.58|213.68|219.21|216.31|216.13|213.23|989
1652142000000|2022-05-10 00:20:00|216.59|213.69|215.49|212.59|217.3|214.4|214.89|211.99|955
1652142300000|2022-05-10 00:25:00|215.55|212.65|213.7|210.8|216.02|213.12|213.07|210.17|992
1652142600000|2022-05-10 00:30:00|213.71|210.81|213.65|210.75|214.65|211.75|211.96|209.06|989
1652142900000|2022-05-10 00:35:00|213.66|210.76|217.71|214.81|218.07|215.17|213.66|210.76|876
1652143200000|2022-05-10 00:40:00|217.7|214.8|221.96|219.06|222.21|219.31|217.69|214.79|945
1652143500000|2022-05-10 00:45:00|221.97|219.07|221.73|218.83|223.67|220.77|220.49|217.59|960
1652143800000|2022-05-10 00:50:00|221.72|218.82|220.78|217.88|222.56|219.66|220.55|217.65|821
1652144100000|2022-05-10 00:55:00|220.79|217.89|223.21|220.31|223.51|220.61|220.4|217.5|883
1652144400000|2022-05-10 01:00:00|223.25|220.35|225.32|222.42|225.34|222.44|222.58|219.68|840
1652144700000|2022-05-10 01:05:00|225.31|222.41|227.33|224.43|227.6|224.7|225.23|222.33|955
1652145000000|2022-05-10 01:10:00|227.34|224.44|225.7|222.8|227.49|224.59|224.76|221.86|803
1652145300000|2022-05-10 01:15:00|225.69|222.79|225.33|222.43|227.13|224.23|225.04|222.14|810
1652145600000|2022-05-10 01:20:00|225.32|222.42|226.36|223.46|227.18|224.28|225.15|222.25|860
1652145900000|2022-05-10 01:25:00|226.37|223.47|227.79|224.89|228.16|225.26|226.37|223.47|775
1652146200000|2022-05-10 01:30:00|227.78|224.88|225.7|222.8|227.78|224.88|225.02|222.12|861
1652146500000|2022-05-10 01:35:00|225.72|222.82|225.44|222.54|225.8|222.9|224.8|221.9|720
1652146800000|2022-05-10 01:40:00|225.42|222.52|226.18|223.28|226.29|223.39|224.62|221.72|793
1652147100000|2022-05-10 01:45:00|226.07|223.17|225.1|222.2|226.91|224.01|224.69|221.79|793
1652147400000|2022-05-10 01:50:00|225.07|222.17|227.43|224.53|227.77|224.87|225.07|222.17|755
1652147700000|2022-05-10 01:55:00|227.42|224.52|226.08|223.18|227.84|224.94|226.04|223.14|723
1652148000000|2022-05-10 02:00:00|226.06|223.16|225.13|222.23|226.43|223.53|224.2|221.3|727
1652148300000|2022-05-10 02:05:00|225.14|222.24|223.94|221.04|225.55|222.65|223.5|220.6|729
1652148600000|2022-05-10 02:10:00|223.91|221.01|224.48|221.58|224.64|221.74|223.53|220.63|652
1652148900000|2022-05-10 02:15:00|224.62|221.72|225.68|222.78|225.75|222.85|224.17|221.27|632
1652149200000|2022-05-10 02:20:00|225.75|222.85|225.53|222.63|225.99|223.09|224.17|221.27|716
1652149500000|2022-05-10 02:25:00|225.49|222.59|227.78|224.88|227.85|224.95|225.41|222.51|736
1652149800000|2022-05-10 02:30:00|227.79|224.89|226.01|223.11|227.79|224.89|225.98|223.08|724
1652150100000|2022-05-10 02:35:00|226.06|223.16|227.58|224.68|227.6|224.7|225.64|222.74|671
1652150400000|2022-05-10 02:40:00|227.56|224.66|228.17|225.27|228.39|225.49|227.07|224.17|668
1652150700000|2022-05-10 02:45:00|228.18|225.28|227.95|225.05|228.31|225.41|226.98|224.08|652
1652151000000|2022-05-10 02:50:00|228|225.1|225.5|222.6|228.04|225.14|225.47|222.57|754
1652151300000|2022-05-10 02:55:00|225.51|222.61|225.5|222.6|226.08|223.18|225.06|222.16|633
1652151600000|2022-05-10 03:00:00|225.51|222.61|224.93|222.03|226.02|223.12|224.62|221.72|669
1652151900000|2022-05-10 03:05:00|224.88|221.98|225.5|222.6|226.22|223.32|224.33|221.43|704
1652152200000|2022-05-10 03:10:00|225.49|222.59|223.83|220.93|225.54|222.64|223.82|220.92|717
1652152500000|2022-05-10 03:15:00|223.82|220.92|224.25|221.35|224.43|221.53|223.79|220.89|638
1652152800000|2022-05-10 03:20:00|224.24|221.34|223.51|220.61|224.95|222.05|223.4|220.5|627
1652153100000|2022-05-10 03:25:00|223.52|220.62|223.5|220.6|224.55|221.65|223.18|220.28|687
1652153400000|2022-05-10 03:30:00|223.49|220.59|223.46|220.56|224.28|221.38|223.13|220.23|603
1652153700000|2022-05-10 03:35:00|223.47|220.57|224.33|221.43|224.75|221.85|223.35|220.45|698
1652154000000|2022-05-10 03:40:00|224.28|221.38|224.33|221.43|225.31|222.41|223.73|220.83|668
1652154300000|2022-05-10 03:45:00|224.31|221.41|224.26|221.36|225.33|222.43|223.67|220.77|780
1652154600000|2022-05-10 03:50:00|224.28|221.38|223.93|221.03|224.53|221.63|223.5|220.6|652
1652154900000|2022-05-10 03:55:00|223.94|221.04|223.18|220.28|224.81|221.91|223.14|220.24|631
1652155200000|2022-05-10 04:00:00|223.21|220.31|224.79|221.89|225.15|222.25|222.88|219.98|693
1652155500000|2022-05-10 04:05:00|224.83|221.93|226.62|223.72|226.77|223.87|224.36|221.46|343
1652155800000|2022-05-10 04:10:00|226.63|223.73|226.25|223.35|226.9|224|225.6|222.7|433
1652156100000|2022-05-10 04:15:00|226.26|223.36|228.44|225.54|228.44|225.54|226.13|223.23|692
1652156400000|2022-05-10 04:20:00|228.43|225.53|229.49|226.59|229.85|226.95|228.15|225.25|735
1652156700000|2022-05-10 04:25:00|229.47|226.57|230.63|227.73|230.79|227.89|229.19|226.29|628
1652157000000|2022-05-10 04:30:00|230.62|227.72|231.85|228.95|232.19|229.29|230.25|227.35|716
1652157300000|2022-05-10 04:35:00|231.84|228.94|234.18|231.28|234.32|231.42|231.51|228.61|685
1652157600000|2022-05-10 04:40:00|234.19|231.29|234.57|231.67|235.49|232.59|233.86|230.96|750
1652157900000|2022-05-10 04:45:00|234.58|231.68|235.87|232.97|235.87|232.97|233.98|231.08|701
1652158200000|2022-05-10 04:50:00|235.89|232.99|236.76|233.86|238.43|235.53|235.68|232.78|744
1652158500000|2022-05-10 04:55:00|236.75|233.85|237.73|234.83|238.52|235.62|236.57|233.67|698
1652158800000|2022-05-10 05:00:00|237.75|234.85|238.18|235.28|239.35|236.45|237.65|234.75|721
1652159100000|2022-05-10 05:05:00|238.17|235.27|238.23|235.33|239.36|236.46|237.75|234.85|730
1652159400000|2022-05-10 05:10:00|238.19|235.29|237.66|234.76|238.24|235.34|237.07|234.17|684
1652159700000|2022-05-10 05:15:00|237.67|234.77|237.16|234.26|237.87|234.97|236.52|233.62|606
1652160000000|2022-05-10 05:20:00|237.17|234.27|236.04|233.14|237.23|234.33|235.96|233.06|537
1652160300000|2022-05-10 05:25:00|236.05|233.15|237.12|234.22|237.39|234.49|235.95|233.05|597
1652160600000|2022-05-10 05:30:00|237.17|234.27|237.72|234.82|237.83|234.93|236.43|233.53|595
1652160900000|2022-05-10 05:35:00|237.71|234.81|238.54|235.64|238.56|235.66|237.52|234.62|649
1652161200000|2022-05-10 05:40:00|238.53|235.63|239.06|236.16|239.1|236.2|237.96|235.06|563
1652161500000|2022-05-10 05:45:00|239.07|236.17|240.55|237.65|241.43|238.53|239.01|236.11|771
1652161800000|2022-05-10 05:50:00|240.54|237.64|239.74|236.84|240.6|237.7|239.05|236.15|733
1652162100000|2022-05-10 05:55:00|239.72|236.82|240.55|237.65|240.68|237.78|239.37|236.47|699
1652162400000|2022-05-10 06:00:00|240.52|237.62|240.72|237.82|240.82|237.92|239.33|236.43|725
1652162700000|2022-05-10 06:05:00|240.69|237.79|240.51|237.61|241.3|238.4|240.36|237.46|679
1652163000000|2022-05-10 06:10:00|240.47|237.57|242.7|239.8|242.76|239.86|240.41|237.51|756
1652163300000|2022-05-10 06:15:00|242.68|239.78|242.22|239.32|243.33|240.43|242.04|239.14|766
1652163600000|2022-05-10 06:20:00|242.2|239.3|242.84|239.94|242.85|239.95|241.64|238.74|716
1652163900000|2022-05-10 06:25:00|242.86|239.96|243.41|240.51|243.93|241.03|242.15|239.25|672
1652164200000|2022-05-10 06:30:00|243.37|240.47|243.81|240.91|244.11|241.21|242.45|239.55|698
1652164500000|2022-05-10 06:35:00|243.79|240.89|245.11|242.21|245.4|242.5|243.69|240.79|675
1652164800000|2022-05-10 06:40:00|245.12|242.22|245.36|242.46|245.56|242.66|243.93|241.03|725
1652165100000|2022-05-10 06:45:00|245.34|242.44|243.2|240.3|245.39|242.49|242.91|240.01|658
1652165400000|2022-05-10 06:50:00|243.21|240.31|243.45|240.55|244.29|241.39|242.56|239.66|689
1652165700000|2022-05-10 06:55:00|243.46|240.56|242.13|239.23|243.79|240.89|242.04|239.14|693
1652166000000|2022-05-10 07:00:00|242.12|239.22|243.29|240.39|243.3|240.4|242.12|239.22|614
1652166300000|2022-05-10 07:05:00|243.31|240.41|242.02|239.12|243.76|240.86|241.92|239.02|678
1652166600000|2022-05-10 07:10:00|242.06|239.16|242.17|239.27|242.17|239.27|240.99|238.09|657
1652166900000|2022-05-10 07:15:00|242.2|239.3|241.03|238.13|242.96|240.06|240.84|237.94|683
1652167200000|2022-05-10 07:20:00|241.02|238.12|241.78|238.88|242.48|239.58|241.01|238.11|702
1652167500000|2022-05-10 07:25:00|241.74|238.84|241.46|238.56|242.35|239.45|241.43|238.53|697
1652167800000|2022-05-10 07:30:00|241.45|238.55|240.63|237.73|241.71|238.81|240.45|237.55|627
1652168100000|2022-05-10 07:35:00|240.65|237.75|240.5|237.6|240.72|237.82|239.72|236.82|620
1652168400000|2022-05-10 07:40:00|240.47|237.57|239.08|236.18|240.64|237.74|239.04|236.14|616
1652168700000|2022-05-10 07:45:00|239.11|236.21|239.29|236.39|239.83|236.93|238.83|235.93|643
1652169000000|2022-05-10 07:50:00|239.3|236.4|239.27|236.37|240.46|237.56|239.27|236.37|586
1652169300000|2022-05-10 07:55:00|239.28|236.38|238.8|235.9|239.83|236.93|238.8|235.9|577
1652169600000|2022-05-10 08:00:00|238.78|235.88|238.96|236.06|239.65|236.75|238.64|235.74|586
1652169900000|2022-05-10 08:05:00|238.95|236.05|239.83|236.93|239.89|236.99|238.83|235.93|535
1652170200000|2022-05-10 08:10:00|239.81|236.91|238.79|235.89|239.94|237.04|238.78|235.88|613
1652170500000|2022-05-10 08:15:00|238.8|235.9|240.23|237.33|240.33|237.43|238.79|235.89|561
1652170800000|2022-05-10 08:20:00|240.22|237.32|240.77|237.87|241.07|238.17|240.08|237.18|572
1652171100000|2022-05-10 08:25:00|240.78|237.88|241.37|238.47|241.52|238.62|240.33|237.43|529
1652171400000|2022-05-10 08:30:00|241.36|238.46|240.8|237.9|241.93|239.03|240.32|237.42|554
1652171700000|2022-05-10 08:35:00|240.81|237.91|241.11|238.21|241.34|238.44|240.43|237.53|553
1652172000000|2022-05-10 08:40:00|241.12|238.22|241.29|238.39|241.47|238.57|240.73|237.83|548
1652172300000|2022-05-10 08:45:00|241.27|238.37|240.71|237.81|241.64|238.74|239.98|237.08|595
1652172600000|2022-05-10 08:50:00|240.72|237.82|240.17|237.27|241.15|238.25|239.95|237.05|586
1652172900000|2022-05-10 08:55:00|240.19|237.29|240.01|237.11|240.64|237.74|239.87|236.97|547
1652173200000|2022-05-10 09:00:00|239.98|237.08|239.81|236.91|240.75|237.85|239.6|236.7|537
1652173500000|2022-05-10 09:05:00|239.79|236.89|239.31|236.41|240.15|237.25|239.01|236.11|574
1652173800000|2022-05-10 09:10:00|239.3|236.4|239.76|236.86|239.98|237.08|239.3|236.4|561
1652174100000|2022-05-10 09:15:00|239.78|236.88|239.13|236.23|240.08|237.18|238.9|236|463
1652174400000|2022-05-10 09:20:00|239.14|236.24|237.48|234.58|239.36|236.46|237.4|234.5|682
1652174700000|2022-05-10 09:25:00|237.45|234.55|237.08|234.18|237.86|234.96|236.84|233.94|675
1652175000000|2022-05-10 09:30:00|237.07|234.17|237.02|234.12|237.28|234.38|236.54|233.64|616
1652175300000|2022-05-10 09:35:00|237.01|234.11|237.57|234.67|237.75|234.85|236.56|233.66|619
1652175600000|2022-05-10 09:40:00|237.59|234.69|237.01|234.11|238.22|235.32|236.97|234.07|559
1652175900000|2022-05-10 09:45:00|237|234.1|237.57|234.67|237.83|234.93|236.68|233.78|582
1652176200000|2022-05-10 09:50:00|237.55|234.65|236.08|233.18|237.68|234.78|236.07|233.17|520
1652176500000|2022-05-10 09:55:00|236.09|233.19|235.65|232.75|236.61|233.71|235.41|232.51|566
1652176800000|2022-05-10 10:00:00|235.67|232.77|235.54|232.64|236.64|233.74|235.18|232.28|603
1652177100000|2022-05-10 10:05:00|235.56|232.66|235.59|232.69|235.99|233.09|235.29|232.39|598
1652177400000|2022-05-10 10:10:00|235.6|232.7|235.76|232.86|236.18|233.28|235.59|232.69|518
1652177700000|2022-05-10 10:15:00|235.77|232.87|236.05|233.15|236.45|233.55|234.72|231.82|548
1652178000000|2022-05-10 10:20:00|236.06|233.16|236.75|233.85|236.96|234.06|235.76|232.86|528
1652178300000|2022-05-10 10:25:00|236.73|233.83|237.11|234.21|237.12|234.22|236.67|233.77|387
1652178600000|2022-05-10 10:30:00|237.1|234.2|236.59|233.69|237.42|234.52|236.31|233.41|446
1652178900000|2022-05-10 10:35:00|236.57|233.67|236.32|233.42|237.3|234.4|235.78|232.88|612
1652179200000|2022-05-10 10:40:00|236.33|233.43|236.35|233.45|236.67|233.77|236.13|233.23|519
1652179500000|2022-05-10 10:45:00|236.36|233.46|237.11|234.21|237.11|234.21|236.02|233.12|497
1652179800000|2022-05-10 10:50:00|237.12|234.22|235.31|232.41|237.35|234.45|235.11|232.21|537
1652180100000|2022-05-10 10:55:00|235.3|232.4|234.88|231.98|236.1|233.2|234.67|231.77|534
1652180400000|2022-05-10 11:00:00|234.87|231.97|234.92|232.02|235.68|232.78|234.42|231.52|576
1652180700000|2022-05-10 11:05:00|234.9|232|235.79|232.89|235.79|232.89|234.78|231.88|500
1652181000000|2022-05-10 11:10:00|235.77|232.87|236.14|233.24|236.44|233.54|235.75|232.85|449
1652181300000|2022-05-10 11:15:00|236.12|233.22|237.59|234.69|237.67|234.77|236.12|233.22|432
1652181600000|2022-05-10 11:20:00|237.6|234.7|238.77|235.87|238.99|236.09|237.14|234.24|567
1652181900000|2022-05-10 11:25:00|238.75|235.85|238.65|235.75|238.81|235.91|237.99|235.09|485
1652182200000|2022-05-10 11:30:00|238.63|235.73|239.54|236.64|240.07|237.17|238.51|235.61|547
1652182500000|2022-05-10 11:35:00|239.52|236.62|239.67|236.77|240.1|237.2|238.92|236.02|575
1652182800000|2022-05-10 11:40:00|239.68|236.78|239.9|237|240.31|237.41|239.26|236.36|558
1652183100000|2022-05-10 11:45:00|239.91|237.01|239.55|236.65|240.17|237.27|239.31|236.41|474
1652183400000|2022-05-10 11:50:00|239.57|236.67|239.46|236.56|240.16|237.26|239.17|236.27|478
1652183700000|2022-05-10 11:55:00|239.45|236.55|239.71|236.81|239.97|237.07|239.3|236.4|541
1652184000000|2022-05-10 12:00:00|239.72|236.82|239.53|236.63|240.24|237.34|239.52|236.62|554
1652184300000|2022-05-10 12:05:00|239.54|236.64|239.2|236.3|239.75|236.85|238.54|235.64|597
1652184600000|2022-05-10 12:10:00|239.18|236.28|238.51|235.61|239.65|236.75|238.11|235.21|577
1652184900000|2022-05-10 12:15:00|238.53|235.63|240.2|237.3|240.21|237.31|238.32|235.42|570
1652185200000|2022-05-10 12:20:00|240.19|237.29|240.41|237.51|240.63|237.73|240.06|237.16|499
1652185500000|2022-05-10 12:25:00|240.4|237.5|240.59|237.69|241.12|238.22|240.33|237.43|558
1652185800000|2022-05-10 12:30:00|240.6|237.7|240.93|238.03|241.28|238.38|240.21|237.31|569
1652186100000|2022-05-10 12:35:00|240.94|238.04|242.81|239.91|242.88|239.98|240.87|237.97|557
1652186400000|2022-05-10 12:40:00|242.79|239.89|242.98|240.08|243.27|240.37|242.43|239.53|570
1652186700000|2022-05-10 12:45:00|242.97|240.07|241.97|239.07|242.97|240.07|241.36|238.46|591
1652187000000|2022-05-10 12:50:00|241.99|239.09|244.12|241.22|244.15|241.25|241.44|238.54|605
1652187300000|2022-05-10 12:55:00|244.09|241.19|243.72|240.82|244.16|241.26|243.11|240.21|564
1652187600000|2022-05-10 13:00:00|243.78|240.88|244.37|241.47|244.56|241.66|243.48|240.58|599
1652187900000|2022-05-10 13:05:00|244.36|241.46|243.74|240.84|244.37|241.47|243.49|240.59|499
1652188200000|2022-05-10 13:10:00|243.73|240.83|243.89|240.99|244.41|241.51|243.7|240.8|401
1652188500000|2022-05-10 13:15:00|243.85|240.95|241.77|238.87|243.91|241.01|241.61|238.71|589
1652188800000|2022-05-10 13:20:00|241.74|238.84|241.76|238.86|242.01|239.11|241.45|238.55|497
1652189100000|2022-05-10 13:25:00|241.77|238.87|242.34|239.44|242.48|239.58|241.77|238.87|464
1652189400000|2022-05-10 13:30:00|242.35|239.45|240.3|237.4|243.88|240.98|240.3|237.4|778
1652189700000|2022-05-10 13:35:00|240.28|237.38|240.54|237.64|241.17|238.27|239.02|236.12|831
1652190000000|2022-05-10 13:40:00|240.56|237.66|239.14|236.24|240.63|237.73|238.74|235.84|710
1652190300000|2022-05-10 13:45:00|239.16|236.26|238.02|235.12|239.25|236.35|237.7|234.8|687
1652190600000|2022-05-10 13:50:00|238|235.1|239.29|236.39|239.57|236.67|237.97|235.07|631
1652190900000|2022-05-10 13:55:00|239.3|236.4|239.73|236.83|240.21|237.31|239.04|236.14|677
1652191200000|2022-05-10 14:00:00|239.74|236.84|240.1|237.2|240.52|237.62|238.63|235.73|717
1652191500000|2022-05-10 14:05:00|240.13|237.23|240.13|237.23|241.44|238.54|240.01|237.11|707
1652191800000|2022-05-10 14:10:00|240.14|237.24|238.5|235.6|240.58|237.68|237.8|234.9|755
1652192100000|2022-05-10 14:15:00|238.49|235.59|238.54|235.64|239.22|236.32|237.97|235.07|758
1652192400000|2022-05-10 14:20:00|238.53|235.63|237.69|234.79|238.87|235.97|237.32|234.42|664
1652192700000|2022-05-10 14:25:00|237.66|234.76|237.06|234.16|237.66|234.76|236.16|233.26|688
1652193000000|2022-05-10 14:30:00|237.08|234.18|235.84|232.94|237.61|234.71|235.32|232.42|668
1652193300000|2022-05-10 14:35:00|235.85|232.95|234.19|231.29|236.1|233.2|233.56|230.66|678
1652193600000|2022-05-10 14:40:00|234.22|231.32|233.71|230.81|234.34|231.44|232.9|230|759
1652193900000|2022-05-10 14:45:00|233.66|230.76|231.54|228.64|233.88|230.98|231.51|228.61|700
1652194200000|2022-05-10 14:50:00|231.52|228.62|232.88|229.98|233.49|230.59|230.76|227.86|774
1652194500000|2022-05-10 14:55:00|232.9|230|232.09|229.19|233.22|230.32|231.74|228.84|735
1652194800000|2022-05-10 15:00:00|232.08|229.18|231.69|228.79|233.64|230.74|231.28|228.38|736
1652195100000|2022-05-10 15:05:00|231.68|228.78|229.76|226.86|231.75|228.85|229.75|226.85|746
1652195400000|2022-05-10 15:10:00|229.73|226.83|229.77|226.87|231.44|228.54|229.27|226.37|795
1652195700000|2022-05-10 15:15:00|229.81|226.91|232.22|229.32|232.22|229.32|229.28|226.38|744
1652196000000|2022-05-10 15:20:00|232.24|229.34|230.83|227.93|232.84|229.94|230.54|227.64|699
1652196300000|2022-05-10 15:25:00|230.93|228.03|231.23|228.33|231.3|228.4|229.87|226.97|767
1652196600000|2022-05-10 15:30:00|231.24|228.34|232.85|229.95|233.14|230.24|231.11|228.21|744
1652196900000|2022-05-10 15:35:00|232.84|229.94|236.26|233.36|236.62|233.72|232.83|229.93|820
1652197200000|2022-05-10 15:40:00|236.25|233.35|235.47|232.57|236.25|233.35|234.07|231.17|730
1652197500000|2022-05-10 15:45:00|235.48|232.58|234.96|232.06|235.67|232.77|234.49|231.59|640
1652197800000|2022-05-10 15:50:00|234.95|232.05|235.11|232.21|235.12|232.22|233.45|230.55|648
1652198100000|2022-05-10 15:55:00|235.12|232.22|235.09|232.19|235.49|232.59|233.53|230.63|719
1652198400000|2022-05-10 16:00:00|235.12|232.22|236.05|233.15|236.41|233.51|234.85|231.95|736
1652198700000|2022-05-10 16:05:00|236.04|233.14|233.99|231.09|236.25|233.35|233.83|230.93|615
1652199000000|2022-05-10 16:10:00|234.02|231.12|234.87|231.97|235.35|232.45|233.15|230.25|635
1652199300000|2022-05-10 16:15:00|234.91|232.01|234.05|231.15|236.24|233.34|234.02|231.12|654
1652199600000|2022-05-10 16:20:00|234.04|231.14|233.74|230.84|234.47|231.57|233.64|230.74|656
1652199900000|2022-05-10 16:25:00|233.75|230.85|233.67|230.77|234.58|231.68|233.64|230.74|596
1652200200000|2022-05-10 16:30:00|233.66|230.76|232.23|229.33|234.01|231.11|231.73|228.83|714
1652200500000|2022-05-10 16:35:00|232.22|229.32|232.17|229.27|233.13|230.23|232.06|229.16|613
1652200800000|2022-05-10 16:40:00|232.16|229.26|233.01|230.11|233.5|230.6|231.96|229.06|630
1652201100000|2022-05-10 16:45:00|233|230.1|234.73|231.83|235.18|232.28|233|230.1|699
1652201400000|2022-05-10 16:50:00|234.72|231.82|233.62|230.72|234.79|231.89|233.1|230.2|586
1652201700000|2022-05-10 16:55:00|233.6|230.7|233.84|230.94|234.32|231.42|233.12|230.22|594
1652202000000|2022-05-10 17:00:00|233.85|230.95|235.78|232.88|236.27|233.37|233.81|230.91|661
1652202300000|2022-05-10 17:05:00|235.81|232.91|236.18|233.28|236.69|233.79|235.68|232.78|646
1652202600000|2022-05-10 17:10:00|236.11|233.21|235.36|232.46|236.14|233.24|234.97|232.07|515
1652202900000|2022-05-10 17:15:00|235.37|232.47|234.92|232.02|235.68|232.78|234.7|231.8|564
1652203200000|2022-05-10 17:20:00|234.93|232.03|235.51|232.61|235.59|232.69|234.57|231.67|600
1652203500000|2022-05-10 17:25:00|235.53|232.63|237.09|234.19|237.15|234.25|235.53|232.63|579
1652203800000|2022-05-10 17:30:00|237.1|234.2|238.02|235.12|238.32|235.42|237.1|234.2|598
1652204100000|2022-05-10 17:35:00|238.01|235.11|238.95|236.05|239.74|236.84|238.01|235.11|650
1652204400000|2022-05-10 17:40:00|238.97|236.07|238.62|235.72|239.75|236.85|238.47|235.57|574
1652204700000|2022-05-10 17:45:00|238.64|235.74|239.48|236.58|239.57|236.67|238.47|235.57|525
1652205000000|2022-05-10 17:50:00|239.5|236.6|238.82|235.92|239.72|236.82|238.13|235.23|550
1652205300000|2022-05-10 17:55:00|238.81|235.91|238.68|235.78|238.85|235.95|238.27|235.37|452
1652205600000|2022-05-10 18:00:00|238.69|235.79|237.42|234.52|238.79|235.89|237.42|234.52|579
1652205900000|2022-05-10 18:05:00|237.43|234.53|236.89|233.99|237.51|234.61|236.52|233.62|530
1652206200000|2022-05-10 18:10:00|236.88|233.98|237.85|234.95|237.89|234.99|236.68|233.78|571
1652206500000|2022-05-10 18:15:00|237.84|234.94|236.48|233.58|237.84|234.94|234.6|231.7|739
1652206800000|2022-05-10 18:20:00|236.49|233.59|236.1|233.2|236.98|234.08|235.9|233|614
1652207100000|2022-05-10 18:25:00|236.11|233.21|235.73|232.83|236.12|233.22|234.74|231.84|517
1652207400000|2022-05-10 18:30:00|235.74|232.84|235.5|232.6|236.02|233.12|235.04|232.14|512
1652207700000|2022-05-10 18:35:00|235.51|232.61|235.78|232.88|236.34|233.44|235.45|232.55|507
1652208000000|2022-05-10 18:40:00|235.79|232.89|236.69|233.79|236.93|234.03|234.8|231.9|599
1652208300000|2022-05-10 18:45:00|236.67|233.77|235.72|232.82|236.7|233.8|234.91|232.01|564
1652208600000|2022-05-10 18:50:00|235.71|232.81|235.62|232.72|236.18|233.28|235.25|232.35|501
1652208900000|2022-05-10 18:55:00|235.61|232.71|234.58|231.68|235.68|232.78|234.29|231.39|490
1652209200000|2022-05-10 19:00:00|234.59|231.69|234.48|231.58|235.14|232.24|234.42|231.52|466
1652209500000|2022-05-10 19:05:00|234.44|231.54|233.86|230.96|234.96|232.06|233.81|230.91|522
1652209800000|2022-05-10 19:10:00|233.92|231.02|233.85|230.95|234.01|231.11|233.22|230.32|557
1652210100000|2022-05-10 19:15:00|233.83|230.93|233.84|230.94|234.55|231.65|233.17|230.27|529
1652210400000|2022-05-10 19:20:00|233.83|230.93|233.32|230.42|233.87|230.97|233.12|230.22|431
1652210700000|2022-05-10 19:25:00|233.12|230.22|233.16|230.26|233.57|230.67|232.68|229.78|556
1652211000000|2022-05-10 19:30:00|233.14|230.24|232.75|229.85|233.18|230.28|232.52|229.62|426
1652211300000|2022-05-10 19:35:00|232.77|229.87|231.85|228.95|232.84|229.94|231.74|228.84|578
1652211600000|2022-05-10 19:40:00|231.84|228.94|232.13|229.23|233|230.1|231.41|228.51|576
1652211900000|2022-05-10 19:45:00|232.17|229.27|233.03|230.13|233.5|230.6|232.17|229.27|501
1652212200000|2022-05-10 19:50:00|233|230.1|233.26|230.36|233.38|230.48|232.13|229.23|555
1652212500000|2022-05-10 19:55:00|233.25|230.35|232.43|229.53|233.29|230.39|232.36|229.46|482
1652212800000|2022-05-10 20:00:00|232.38|229.48|231.6|228.7|232.39|229.49|231.09|228.19|547
1652213100000|2022-05-10 20:05:00|231.58|228.68|231.57|228.67|232.33|229.43|231.55|228.65|412
1652213400000|2022-05-10 20:10:00|231.55|228.65|231.13|228.23|231.75|228.85|230.89|227.99|408
1652213700000|2022-05-10 20:15:00|231.14|228.24|231.34|228.44|231.96|229.06|230.84|227.94|540
1652214000000|2022-05-10 20:20:00|231.33|228.43|231.71|228.81|231.79|228.89|231.17|228.27|297
1652214300000|2022-05-10 20:25:00|231.72|228.82|231.82|228.92|231.9|229|231.62|228.72|271
1652214600000|2022-05-10 20:30:00|231.83|228.93|230.82|227.92|231.83|228.93|230.7|227.8|481
1652214900000|2022-05-10 20:35:00|230.84|227.94|231.16|228.26|231.53|228.63|230.5|227.6|478
1652215200000|2022-05-10 20:40:00|231.17|228.27|231.06|228.16|231.39|228.49|231.04|228.14|268
1652215500000|2022-05-10 20:45:00|231.08|228.18|230.35|227.45|231.52|228.62|230.35|227.45|418
1652215800000|2022-05-10 20:50:00|230.33|227.43|230.09|227.19|230.34|227.44|229.49|226.59|570
1652216100000|2022-05-10 20:55:00|230.08|227.18|229.62|226.72|230.26|227.36|229.23|226.33|366
1652216400000|2022-05-10 21:00:00|229.61|226.71|229.91|227.01|230.99|228.09|229.36|226.46|462
1652216700000|2022-05-10 21:05:00|229.9|227|229.6|226.7|230.49|227.59|229.53|226.63|361
1652217000000|2022-05-10 21:10:00|229.61|226.71|229.12|226.22|229.81|226.91|228.41|225.51|515
1652217300000|2022-05-10 21:15:00|229.11|226.21|229.37|226.47|229.38|226.48|228.86|225.96|314
1652217600000|2022-05-10 21:20:00|229.35|226.45|228.05|225.15|229.59|226.69|228.01|225.11|470
1652217900000|2022-05-10 21:25:00|228.06|225.16|227.19|224.29|228.19|225.29|227.09|224.19|498
1652218200000|2022-05-10 21:30:00|227.18|224.28|226.2|223.3|227.25|224.35|226.19|223.29|406
1652218500000|2022-05-10 21:35:00|226.21|223.31|224.12|221.22|226.59|223.69|224.1|221.2|456
1652218800000|2022-05-10 21:40:00|224.09|221.19|223.97|221.07|224.37|221.47|223.37|220.47|474
1652219100000|2022-05-10 21:45:00|223.98|221.08|224.37|221.47|225.26|222.36|223.97|221.07|573
1652219400000|2022-05-10 21:50:00|224.38|221.48|223.24|220.34|224.39|221.49|223.2|220.3|541
1652219700000|2022-05-10 21:55:00|223.23|220.33|223.24|220.34|223.75|220.85|222.97|220.07|577
1652220000000|2022-05-10 22:00:00|223.23|220.33|226.85|223.95|228.33|225.43|222.94|220.04|880
1652220300000|2022-05-10 22:05:00|226.84|223.94|229.21|226.31|229.21|226.31|226.69|223.79|799
1652220600000|2022-05-10 22:10:00|229.25|226.35|228.89|225.99|230.44|227.54|228.09|225.19|786
1652220900000|2022-05-10 22:15:00|228.88|225.98|229.31|226.41|229.31|226.41|227.49|224.59|731
1652221200000|2022-05-10 22:20:00|229.37|226.47|229.12|226.22|230.24|227.34|228.48|225.58|678
1652221500000|2022-05-10 22:25:00|229.11|226.21|227.54|224.64|229.12|226.22|227.52|224.62|753
1652221800000|2022-05-10 22:30:00|227.53|224.63|227.04|224.14|227.58|224.68|226.37|223.47|717
1652222100000|2022-05-10 22:35:00|227.01|224.11|225.61|222.71|227.08|224.18|225.15|222.25|682
1652222400000|2022-05-10 22:40:00|225.6|222.7|226.59|223.69|226.74|223.84|225.17|222.27|679
1652222700000|2022-05-10 22:45:00|226.58|223.68|225.63|222.73|227.4|224.5|225.04|222.14|768
1652223000000|2022-05-10 22:50:00|225.64|222.74|228.56|225.66|228.92|226.02|225.53|222.63|738
1652223300000|2022-05-10 22:55:00|228.6|225.7|228.8|225.9|230.34|227.44|228.18|225.28|779
1652223600000|2022-05-10 23:00:00|228.82|225.92|230.65|227.75|230.86|227.96|228.06|225.16|807
1652223900000|2022-05-10 23:05:00|230.75|227.85|232.32|229.42|232.51|229.61|230.59|227.69|836
1652224200000|2022-05-10 23:10:00|232.35|229.45|231.85|228.95|232.92|230.02|231.17|228.27|770
1652224500000|2022-05-10 23:15:00|231.83|228.93|231.84|228.94|233.22|230.32|231.56|228.66|755
1652224800000|2022-05-10 23:20:00|231.8|228.9|232.67|229.77|232.83|229.93|231.12|228.22|676
1652225100000|2022-05-10 23:25:00|232.63|229.73|233.55|230.65|234.08|231.18|232.32|229.42|671
1652225400000|2022-05-10 23:30:00|233.54|230.64|232.89|229.99|233.84|230.94|232.59|229.69|689
1652225700000|2022-05-10 23:35:00|232.9|230|231.81|228.91|233.06|230.16|231.57|228.67|597
1652226000000|2022-05-10 23:40:00|231.8|228.9|232.14|229.24|232.14|229.24|231.01|228.11|566
1652226300000|2022-05-10 23:45:00|232.1|229.2|232.04|229.14|232.94|230.04|231.22|228.32|687
1652226600000|2022-05-10 23:50:00|232.03|229.13|233.77|230.87|233.79|230.89|232.03|229.13|560
1652226900000|2022-05-10 23:55:00|233.74|230.84|233.06|230.16|234.2|231.3|232.76|229.86|648
1652227200000|2022-05-11 00:00:00|233.05|230.15|231.62|228.72|233.06|230.16|231.37|228.47|735
1652227500000|2022-05-11 00:05:00|231.61|228.71|231.2|228.3|232.48|229.58|230.86|227.96|736
1652227800000|2022-05-11 00:10:00|231.21|228.31|230.2|227.3|231.21|228.31|228.83|225.93|634
1652228100000|2022-05-11 00:15:00|230.22|227.32|230.74|227.84|231.19|228.29|229.93|227.03|658
1652228400000|2022-05-11 00:20:00|230.75|227.85|234.37|231.47|234.48|231.58|230.75|227.85|775
1652228700000|2022-05-11 00:25:00|234.38|231.48|234.09|231.19|234.84|231.94|233.68|230.78|613
1652229000000|2022-05-11 00:30:00|234.1|231.2|233.45|230.55|234.31|231.41|233.03|230.13|623
1652229300000|2022-05-11 00:35:00|233.44|230.54|232.69|229.79|233.78|230.88|232.55|229.65|623
1652229600000|2022-05-11 00:40:00|232.68|229.78|233.26|230.36|233.43|230.53|232.01|229.11|542
1652229900000|2022-05-11 00:45:00|233.29|230.39|232.13|229.23|233.58|230.68|231.87|228.97|527
1652230200000|2022-05-11 00:50:00|232.14|229.24|232.7|229.8|232.9|230|231.68|228.78|495
1652230500000|2022-05-11 00:55:00|232.69|229.79|230.98|228.08|233.08|230.18|230.85|227.95|612
1652230800000|2022-05-11 01:00:00|231|228.1|230.55|227.65|231.12|228.22|230.08|227.18|698
1652231100000|2022-05-11 01:05:00|230.54|227.64|229.33|226.43|230.75|227.85|228.96|226.06|587
1652231400000|2022-05-11 01:10:00|229.36|226.46|229.03|226.13|229.77|226.87|229.02|226.12|526
1652231700000|2022-05-11 01:15:00|228.94|226.04|229.1|226.2|230.01|227.11|228.79|225.89|629
1652232000000|2022-05-11 01:20:00|229.07|226.17|229.26|226.36|229.58|226.68|228.92|226.02|567
1652232300000|2022-05-11 01:25:00|229.25|226.35|229.82|226.92|229.96|227.06|229|226.1|529
1652232600000|2022-05-11 01:30:00|229.83|226.93|230.09|227.19|230.42|227.52|229.41|226.51|649
1652232900000|2022-05-11 01:35:00|230.08|227.18|230.1|227.2|230.47|227.57|229.88|226.98|516
1652233200000|2022-05-11 01:40:00|230.11|227.21|230.52|227.62|230.52|227.62|230|227.1|419
1652233500000|2022-05-11 01:45:00|230.51|227.61|230.43|227.53|230.51|227.61|229.92|227.02|542
1652233800000|2022-05-11 01:50:00|230.46|227.56|230.74|227.84|230.88|227.98|230.06|227.16|581
1652234100000|2022-05-11 01:55:00|230.75|227.85|230.18|227.28|230.77|227.87|229.93|227.03|522
1652234400000|2022-05-11 02:00:00|230.19|227.29|228.54|225.64|230.19|227.29|228.38|225.48|629
1652234700000|2022-05-11 02:05:00|228.55|225.65|229.92|227.02|230.19|227.29|228.42|225.52|638
1652235000000|2022-05-11 02:10:00|229.93|227.03|230.02|227.12|230.03|227.13|229.23|226.33|595
1652235300000|2022-05-11 02:15:00|230.03|227.13|230.35|227.45|230.55|227.65|229.61|226.71|590
1652235600000|2022-05-11 02:20:00|230.33|227.43|233.14|230.24|233.24|230.34|229.76|226.86|722
1652235900000|2022-05-11 02:25:00|233.15|230.25|233.92|231.02|234.61|231.71|233.13|230.23|740
1652236200000|2022-05-11 02:30:00|233.93|231.03|233.54|230.64|234.15|231.25|233.1|230.2|705
1652236500000|2022-05-11 02:35:00|233.55|230.65|233.66|230.76|233.75|230.85|232.46|229.56|682
1652236800000|2022-05-11 02:40:00|233.67|230.77|232.74|229.84|233.73|230.83|232.5|229.6|556
1652237100000|2022-05-11 02:45:00|232.73|229.83|232.53|229.63|232.73|229.83|231.52|228.62|674
1652237400000|2022-05-11 02:50:00|232.5|229.6|233.33|230.43|233.89|230.99|231.71|228.81|771
1652237700000|2022-05-11 02:55:00|233.36|230.46|233.26|230.36|233.8|230.9|233.06|230.16|633
1652238000000|2022-05-11 03:00:00|233.29|230.39|234.66|231.76|235.32|232.42|233.19|230.29|674
1652238300000|2022-05-11 03:05:00|234.67|231.77|234.05|231.15|235.08|232.18|233.95|231.05|636
1652238600000|2022-05-11 03:10:00|234.06|231.16|233.1|230.2|234.18|231.28|233.1|230.2|570
1652238900000|2022-05-11 03:15:00|233.09|230.19|232.82|229.92|233.56|230.66|232.77|229.87|582
1652239200000|2022-05-11 03:20:00|232.8|229.9|232.48|229.58|233.03|230.13|232.25|229.35|541
1652239500000|2022-05-11 03:25:00|232.46|229.56|232.1|229.2|232.67|229.77|231.71|228.81|519
1652239800000|2022-05-11 03:30:00|232.11|229.21|232.59|229.69|232.71|229.81|231.48|228.58|673
1652240100000|2022-05-11 03:35:00|232.61|229.71|232.05|229.15|233.52|230.62|231.84|228.94|586
1652240400000|2022-05-11 03:40:00|232.07|229.17|231.48|228.58|232.07|229.17|231.46|228.56|521
1652240700000|2022-05-11 03:45:00|231.47|228.57|231.69|228.79|232.13|229.23|231.44|228.54|527
1652241000000|2022-05-11 03:50:00|231.68|228.78|231.45|228.55|232.05|229.15|231.3|228.4|532
1652241300000|2022-05-11 03:55:00|231.44|228.54|231.44|228.54|231.94|229.04|231.32|228.42|523
1652241600000|2022-05-11 04:00:00|231.43|228.53|231.75|228.85|232.1|229.2|231.2|228.3|526
1652241900000|2022-05-11 04:05:00|231.76|228.86|232.22|229.32|232.5|229.6|231.76|228.86|541
1652242200000|2022-05-11 04:10:00|232.21|229.31|230.81|227.91|232.31|229.41|230.55|227.65|625
1652242500000|2022-05-11 04:15:00|230.8|227.9|230.99|228.09|231.99|229.09|230.42|227.52|668
1652242800000|2022-05-11 04:20:00|231|228.1|230.73|227.83|231.59|228.69|230.47|227.57|614
1652243100000|2022-05-11 04:25:00|230.75|227.85|232.28|229.38|232.45|229.55|230.68|227.78|598
1652243400000|2022-05-11 04:30:00|232.3|229.4|231.69|228.79|232.45|229.55|231.56|228.66|497
1652243700000|2022-05-11 04:35:00|231.7|228.8|231.05|228.15|232.37|229.47|230.67|227.77|572
1652244000000|2022-05-11 04:40:00|231.04|228.14|229.17|226.27|231.39|228.49|229.11|226.21|629
1652244300000|2022-05-11 04:45:00|229.19|226.29|228.87|225.97|229.44|226.54|228.28|225.38|670
1652244600000|2022-05-11 04:50:00|228.86|225.96|229.48|226.58|229.65|226.75|228.57|225.67|684
1652244900000|2022-05-11 04:55:00|229.47|226.57|228.94|226.04|229.82|226.92|228.45|225.55|640
1652245200000|2022-05-11 05:00:00|228.95|226.05|228.58|225.68|229.37|226.47|228.46|225.56|634
1652245500000|2022-05-11 05:05:00|228.59|225.69|230.12|227.22|230.12|227.22|228.06|225.16|573
1652245800000|2022-05-11 05:10:00|230.13|227.23|232.85|229.95|234.7|231.8|229.32|226.42|754
1652246100000|2022-05-11 05:15:00|232.84|229.94|234.69|231.79|234.97|232.07|232.72|229.82|755
1652246400000|2022-05-11 05:20:00|234.68|231.78|233.27|230.37|234.75|231.85|233.19|230.29|528
1652246700000|2022-05-11 05:25:00|233.28|230.38|233.5|230.6|234.34|231.44|232.95|230.05|608
1652247000000|2022-05-11 05:30:00|233.48|230.58|233.61|230.71|234.5|231.6|233.02|230.12|603
1652247300000|2022-05-11 05:35:00|233.62|230.72|233.2|230.3|233.8|230.9|232.51|229.61|649
1652247600000|2022-05-11 05:40:00|233.21|230.31|232.33|229.43|233.57|230.67|232.32|229.42|717
1652247900000|2022-05-11 05:45:00|232.29|229.39|231.19|228.29|232.39|229.49|231.12|228.22|726
1652248200000|2022-05-11 05:50:00|231.23|228.33|230.95|228.05|231.96|229.06|230.66|227.76|727
1652248500000|2022-05-11 05:55:00|230.94|228.04|230.55|227.65|231.58|228.68|230|227.1|663
1652248800000|2022-05-11 06:00:00|230.54|227.64|230.5|227.6|230.92|228.02|229.62|226.72|663
1652249100000|2022-05-11 06:05:00|230.51|227.61|230.03|227.13|230.87|227.97|229.5|226.6|644
1652249400000|2022-05-11 06:10:00|230.04|227.14|229.6|226.7|230.33|227.43|229.36|226.46|610
1652249700000|2022-05-11 06:15:00|229.61|226.71|228.48|225.58|229.76|226.86|228.18|225.28|617
1652250000000|2022-05-11 06:20:00|228.46|225.56|228.56|225.66|228.66|225.76|228.11|225.21|591
1652250300000|2022-05-11 06:25:00|228.55|225.65|228.2|225.3|229|226.1|228.19|225.29|629
1652250600000|2022-05-11 06:30:00|228.21|225.31|228.64|225.74|228.91|226.01|227.98|225.08|517
1652250900000|2022-05-11 06:35:00|228.63|225.73|227.97|225.07|228.63|225.73|227.59|224.69|524
1652251200000|2022-05-11 06:40:00|227.99|225.09|226.34|223.44|228.1|225.2|226.34|223.44|647
1652251500000|2022-05-11 06:45:00|226.38|223.48|224.56|221.66|226.39|223.49|224.25|221.35|775
1652251800000|2022-05-11 06:50:00|224.59|221.69|223.47|220.57|225.04|222.14|223.05|220.15|834
1652252100000|2022-05-11 06:55:00|223.48|220.58|222.44|219.54|223.5|220.6|221.03|218.13|773
1652252400000|2022-05-11 07:00:00|222.46|219.56|222.1|219.2|222.69|219.79|220.63|217.73|816
1652252700000|2022-05-11 07:05:00|222.11|219.21|220.91|218.01|222.11|219.21|219.95|217.05|862
1652253000000|2022-05-11 07:10:00|220.89|217.99|221.96|219.06|222.37|219.47|220.24|217.34|869
1652253300000|2022-05-11 07:15:00|221.89|218.99|224.65|221.75|225.37|222.47|221.69|218.79|926
1652253600000|2022-05-11 07:20:00|224.64|221.74|223.48|220.58|224.89|221.99|223.05|220.15|827
1652253900000|2022-05-11 07:25:00|223.49|220.59|222.86|219.96|224.25|221.35|222.65|219.75|801
1652254200000|2022-05-11 07:30:00|222.87|219.97|220.76|217.86|222.87|219.97|220.76|217.86|818
1652254500000|2022-05-11 07:35:00|220.7|217.8|218.92|216.02|221.4|218.5|218.26|215.36|871
1652254800000|2022-05-11 07:40:00|218.91|216.01|219.2|216.3|220.88|217.98|218.19|215.29|912
1652255100000|2022-05-11 07:45:00|219.21|216.31|219.08|216.18|220.1|217.2|218.04|215.14|943
1652255400000|2022-05-11 07:50:00|219.16|216.26|219.84|216.94|220.53|217.63|218.43|215.53|835
1652255700000|2022-05-11 07:55:00|219.81|216.91|222.48|219.58|222.48|219.58|218.84|215.94|848
1652256000000|2022-05-11 08:00:00|222.5|219.6|222.43|219.53|224.63|221.73|221.94|219.04|803
1652256300000|2022-05-11 08:05:00|222.44|219.54|224.09|221.19|224.16|221.26|221.82|218.92|758
1652256600000|2022-05-11 08:10:00|224.12|221.22|228.88|225.98|228.89|225.99|224.1|221.2|848
1652256900000|2022-05-11 08:15:00|228.89|225.99|232.81|229.91|233.64|230.74|228.44|225.54|884
1652257200000|2022-05-11 08:20:00|232.93|230.03|236.1|233.2|237.26|234.36|232.37|229.47|867
1652257500000|2022-05-11 08:25:00|236.01|233.11|233.45|230.55|236.58|233.68|233.24|230.34|743
1652257800000|2022-05-11 08:30:00|233.44|230.54|232.1|229.2|233.85|230.95|231.58|228.68|838
1652258100000|2022-05-11 08:35:00|232.11|229.21|231.66|228.76|232.72|229.82|230.83|227.93|748
1652258400000|2022-05-11 08:40:00|231.65|228.75|233.48|230.58|233.71|230.81|231.32|228.42|751
1652258700000|2022-05-11 08:45:00|233.49|230.59|235.04|232.14|235.35|232.45|233.49|230.59|849
1652259000000|2022-05-11 08:50:00|235.03|232.13|235.39|232.49|236.02|233.12|233.71|230.81|832
1652259300000|2022-05-11 08:55:00|235.4|232.5|238.42|235.52|238.58|235.68|234.93|232.03|813
1652259600000|2022-05-11 09:00:00|238.35|235.45|238.09|235.19|238.5|235.6|236.29|233.39|524
1652259900000|2022-05-11 09:05:00|238.54|235.64|238.12|235.22|238.61|235.71|238.1|235.2|13
1652260200000|2022-05-11 09:10:00|237.43|234.53|240.95|238.05|241.45|238.55|236.78|233.88|339
1652260500000|2022-05-11 09:15:00|240.96|238.06|242.03|239.13|243.38|240.48|240.87|237.97|873
1652260800000|2022-05-11 09:20:00|242.04|239.14|243.62|240.72|243.66|240.76|241.85|238.95|804
1652261100000|2022-05-11 09:25:00|243.5|240.6|248.8|245.9|250.79|247.89|243.48|240.58|865
1652261400000|2022-05-11 09:30:00|248.77|245.87|248.5|245.6|250.85|247.95|247.11|244.21|872
1652261700000|2022-05-11 09:35:00|248.49|245.59|248.6|245.7|250.46|247.56|247.37|244.47|917
1652262000000|2022-05-11 09:40:00|248.58|245.68|245.53|242.63|248.58|245.68|244.9|242|875
1652262300000|2022-05-11 09:45:00|245.54|242.64|245.7|242.8|247.2|244.3|244.93|242.03|913
1652262600000|2022-05-11 09:50:00|245.69|242.79|243.21|240.31|245.96|243.06|243.18|240.28|844
1652262900000|2022-05-11 09:55:00|243.2|240.3|243.67|240.77|244.4|241.5|242.7|239.8|833
1652263200000|2022-05-11 10:00:00|243.63|240.73|241.86|238.96|243.96|241.06|241.66|238.76|822
1652263500000|2022-05-11 10:05:00|241.87|238.97|241.61|238.71|241.97|239.07|240.83|237.93|722
1652263800000|2022-05-11 10:10:00|241.67|238.77|242.56|239.66|244.23|241.33|241.48|238.58|927
1652264100000|2022-05-11 10:15:00|242.54|239.64|240.17|237.27|243.03|240.13|240.12|237.22|894
1652264400000|2022-05-11 10:20:00|240.15|237.25|240.14|237.24|241.08|238.18|239.95|237.05|798
1652264700000|2022-05-11 10:25:00|240.13|237.23|239.67|236.77|240.61|237.71|239.55|236.65|772
1652265000000|2022-05-11 10:30:00|239.68|236.78|240.44|237.54|240.86|237.96|239.61|236.71|670
1652265300000|2022-05-11 10:35:00|240.45|237.55|240.5|237.6|240.77|237.87|239.82|236.92|617
1652265600000|2022-05-11 10:40:00|240.49|237.59|240.37|237.47|240.77|237.87|239.65|236.75|677
1652265900000|2022-05-11 10:45:00|240.36|237.46|241.22|238.32|241.64|238.74|239.73|236.83|766
1652266200000|2022-05-11 10:50:00|241.15|238.25|241.86|238.96|241.87|238.97|240.37|237.47|665
1652266500000|2022-05-11 10:55:00|241.84|238.94|240.14|237.24|241.97|239.07|240.11|237.21|742
1652266800000|2022-05-11 11:00:00|240.09|237.19|238.26|235.36|240.16|237.26|238.21|235.31|803
1652267100000|2022-05-11 11:05:00|238.3|235.4|238.3|235.4|238.52|235.62|237.14|234.24|744
1652267400000|2022-05-11 11:10:00|238.29|235.39|239.94|237.04|240.14|237.24|238.16|235.26|746
1652267700000|2022-05-11 11:15:00|239.91|237.01|239.15|236.25|239.92|237.02|238.5|235.6|727
1652268000000|2022-05-11 11:20:00|239.22|236.32|238.24|235.34|239.45|236.55|238.06|235.16|757
1652268300000|2022-05-11 11:25:00|238.23|235.33|232.03|229.13|238.32|235.42|231.99|229.09|837
1652268600000|2022-05-11 11:30:00|232.05|229.15|231.43|228.53|232.34|229.44|231.22|228.32|712
1652268900000|2022-05-11 11:35:00|231.42|228.52|230.73|227.83|232.15|229.25|230.57|227.67|689
1652269200000|2022-05-11 11:40:00|230.72|227.82|229.92|227.02|231.23|228.33|229.81|226.91|704
1652269500000|2022-05-11 11:45:00|229.93|227.03|228.55|225.65|230.12|227.22|228.47|225.57|794
1652269800000|2022-05-11 11:50:00|228.49|225.59|225.83|222.93|228.49|225.59|225.83|222.93|776
1652270100000|2022-05-11 11:55:00|225.84|222.94|225.22|222.32|226.26|223.36|224.68|221.78|767
1652270400000|2022-05-11 12:00:00|225.2|222.3|228.04|225.14|228.08|225.18|224.51|221.61|785
1652270700000|2022-05-11 12:05:00|228.03|225.13|228.94|226.04|229.9|227|227.05|224.15|830
1652271000000|2022-05-11 12:10:00|228.87|225.97|228.3|225.4|229.92|227.02|228.07|225.17|791
1652271300000|2022-05-11 12:15:00|228.27|225.37|226.44|223.54|228.76|225.86|226.24|223.34|802
1652271600000|2022-05-11 12:20:00|226.45|223.55|225.97|223.07|227.12|224.22|224.92|222.02|872
1652271900000|2022-05-11 12:25:00|225.95|223.05|227.36|224.46|228.83|225.93|225.95|223.05|821
1652272200000|2022-05-11 12:30:00|227.29|224.39|219.12|216.22|227.29|224.39|218.92|216.02|1046
1652272500000|2022-05-11 12:35:00|218.81|215.91|218.54|215.64|221.7|218.8|218.45|215.55|1067
1652272800000|2022-05-11 12:40:00|218.52|215.62|216.98|214.08|220.71|217.81|215.79|212.89|1056
1652273100000|2022-05-11 12:45:00|217.04|214.14|204.19|201.29|217.41|214.51|204.19|201.29|1096
1652273400000|2022-05-11 12:50:00|204.12|201.22|204.35|201.45|209.81|206.91|197.21|194.31|1080
1652273700000|2022-05-11 12:55:00|204.46|201.56|204.08|201.18|206.34|203.44|198.73|195.83|1098
1652274000000|2022-05-11 13:00:00|204.09|201.19|210.45|207.55|211.01|208.11|204.09|201.19|1081
1652274300000|2022-05-11 13:05:00|210.51|207.61|211.76|208.86|212.78|209.88|209.85|206.95|1071
1652274600000|2022-05-11 13:10:00|211.85|208.95|210.81|207.91|214.4|211.5|210.25|207.35|1076
1652274900000|2022-05-11 13:15:00|210.86|207.96|213.58|210.68|214.23|211.33|208.71|205.81|1049
1652275200000|2022-05-11 13:20:00|213.62|210.72|214.72|211.82|218.7|215.8|213.62|210.72|1061
1652275500000|2022-05-11 13:25:00|214.74|211.84|219.54|216.64|220.76|217.86|214.32|211.42|1050
1652275800000|2022-05-11 13:30:00|219.5|216.6|214.34|211.44|220.46|217.56|212.93|210.03|851
1652276100000|2022-05-11 13:35:00|214.35|211.45|217.01|214.11|217.12|214.22|213.4|210.5|766
1652276400000|2022-05-11 13:40:00|216.97|214.07|225.57|222.67|225.57|222.67|215.51|212.61|925
1652276700000|2022-05-11 13:45:00|225.62|222.72|232.02|229.12|232.61|229.71|222.65|219.75|1104
1652277000000|2022-05-11 13:50:00|232.1|229.2|224.79|221.89|232.83|229.93|224.17|221.27|1077
1652277300000|2022-05-11 13:55:00|224.8|221.9|223.5|220.6|224.8|221.9|221.6|218.7|1019
1652277600000|2022-05-11 14:00:00|223.49|220.59|222.17|219.27|223.67|220.77|220.39|217.49|1015
1652277900000|2022-05-11 14:05:00|222.16|219.26|221.29|218.39|224.36|221.46|220.69|217.79|1014
1652278200000|2022-05-11 14:10:00|221.27|218.37|219.55|216.65|221.75|218.85|218.39|215.49|1022
1652278500000|2022-05-11 14:15:00|219.57|216.67|222.05|219.15|222.87|219.97|219.54|216.64|1007
1652278800000|2022-05-11 14:20:00|222.07|219.17|223.32|220.42|224.14|221.24|220.96|218.06|916
1652279100000|2022-05-11 14:25:00|223.37|220.47|221.37|218.47|223.44|220.54|221.25|218.35|969
1652279400000|2022-05-11 14:30:00|221.36|218.46|223.79|220.89|223.8|220.9|220.87|217.97|903
1652279700000|2022-05-11 14:35:00|223.8|220.9|225.57|222.67|226.99|224.09|222.98|220.08|895
1652280000000|2022-05-11 14:40:00|225.76|222.86|226.49|223.59|226.56|223.66|224.51|221.61|877
1652280300000|2022-05-11 14:45:00|226.62|223.72|225.2|222.3|228.23|225.33|225.15|222.25|948
1652280600000|2022-05-11 14:50:00|225.18|222.28|222.97|220.07|225.18|222.28|221.86|218.96|844
1652280900000|2022-05-11 14:55:00|222.98|220.08|223.88|220.98|223.92|221.02|222.34|219.44|892
1652281200000|2022-05-11 15:00:00|223.92|221.02|221.32|218.42|224.21|221.31|220.88|217.98|936
1652281500000|2022-05-11 15:05:00|221.33|218.43|218.54|215.64|221.38|218.48|218.29|215.39|847
1652281800000|2022-05-11 15:10:00|218.53|215.63|217.36|214.46|219.16|216.26|216.71|213.81|822
1652282100000|2022-05-11 15:15:00|217.34|214.44|216.87|213.97|218.5|215.6|216.07|213.17|906
1652282400000|2022-05-11 15:20:00|216.85|213.95|218.3|215.4|219.83|216.93|216.65|213.75|818
1652282700000|2022-05-11 15:25:00|218.28|215.38|219.69|216.79|219.76|216.86|216.73|213.83|849
1652283000000|2022-05-11 15:30:00|219.71|216.81|217.45|214.55|219.9|217|216.98|214.08|733
1652283300000|2022-05-11 15:35:00|217.46|214.56|217.68|214.78|219.82|216.92|215.53|212.63|856
1652283600000|2022-05-11 15:40:00|217.67|214.77|215.59|212.69|219.39|216.49|215.38|212.48|868
1652283900000|2022-05-11 15:45:00|215.65|212.75|214.66|211.76|216.23|213.33|214.07|211.17|863
1652284200000|2022-05-11 15:50:00|214.67|211.77|214.04|211.14|215.71|212.81|213.15|210.25|840
1652284500000|2022-05-11 15:55:00|214.05|211.15|214.46|211.56|214.94|212.04|212.42|209.52|884
1652284800000|2022-05-11 16:00:00|214.47|211.57|214.09|211.19|216.43|213.53|213.69|210.79|880
1652285100000|2022-05-11 16:05:00|214.07|211.17|211.41|208.51|215.25|212.35|211.3|208.4|851
1652285400000|2022-05-11 16:10:00|211.48|208.58|210.69|207.79|212.32|209.42|210.26|207.36|883
1652285700000|2022-05-11 16:15:00|210.68|207.78|208.94|206.04|211.03|208.13|208.72|205.82|783
1652286000000|2022-05-11 16:20:00|208.91|206.01|212.55|209.65|213.06|210.16|208.86|205.96|786
1652286300000|2022-05-11 16:25:00|212.56|209.66|209.85|206.95|212.82|209.92|209.65|206.75|698
1652286600000|2022-05-11 16:30:00|209.86|206.96|209.37|206.47|210.13|207.23|208.09|205.19|759
1652286900000|2022-05-11 16:35:00|209.36|206.46|209.26|206.36|210.95|208.05|208.79|205.89|740
1652287200000|2022-05-11 16:40:00|209.27|206.37|209.02|206.12|210.67|207.77|208.58|205.68|769
1652287500000|2022-05-11 16:45:00|209.05|206.15|208.39|205.49|209.14|206.24|207.97|205.07|648
1652287800000|2022-05-11 16:50:00|208.4|205.5|206.33|203.43|208.53|205.63|205.97|203.07|768
1652288100000|2022-05-11 16:55:00|206.34|203.44|207.14|204.24|207.99|205.09|205.87|202.97|749
1652288400000|2022-05-11 17:00:00|207.15|204.25|206.65|203.75|207.38|204.48|206.18|203.28|757
1652288700000|2022-05-11 17:05:00|206.64|203.74|207.12|204.22|207.59|204.69|205.16|202.26|786
1652289000000|2022-05-11 17:10:00|207.13|204.23|207.83|204.93|209|206.1|207.09|204.19|800
1652289300000|2022-05-11 17:15:00|207.8|204.9|208.32|205.42|209.16|206.26|207.78|204.88|788
1652289600000|2022-05-11 17:20:00|208.33|205.43|206.88|203.98|208.48|205.58|205.57|202.67|865
1652289900000|2022-05-11 17:25:00|206.9|204|204.74|201.84|207.02|204.12|204.19|201.29|883
1652290200000|2022-05-11 17:30:00|204.78|201.88|204.44|201.54|205.94|203.04|204.3|201.4|843
1652290500000|2022-05-11 17:35:00|204.43|201.53|202.23|199.33|204.9|202|201.98|199.08|824
1652290800000|2022-05-11 17:40:00|202.24|199.34|201.61|198.71|202.75|199.85|201.45|198.55|832
1652291100000|2022-05-11 17:45:00|201.6|198.7|204.75|201.85|207.17|204.27|200.65|197.75|880
1652291400000|2022-05-11 17:50:00|204.74|201.84|205.28|202.38|207.89|204.99|204.63|201.73|931
1652291700000|2022-05-11 17:55:00|205.29|202.39|204.46|201.56|206.48|203.58|203.28|200.38|905
1652292000000|2022-05-11 18:00:00|204.44|201.54|205.17|202.27|205.64|202.74|203.66|200.76|922
1652292300000|2022-05-11 18:05:00|205.23|202.33|203.85|200.95|205.32|202.42|203.47|200.57|775
1652292600000|2022-05-11 18:10:00|203.84|200.94|204.95|202.05|205.26|202.36|203.47|200.57|742
1652292900000|2022-05-11 18:15:00|204.96|202.06|205.16|202.26|205.16|202.26|203.25|200.35|742
1652293200000|2022-05-11 18:20:00|205.17|202.27|205.69|202.79|206.25|203.35|203.36|200.46|807
1652293500000|2022-05-11 18:25:00|205.74|202.84|205.21|202.31|206.4|203.5|204.92|202.02|815
1652293800000|2022-05-11 18:30:00|205.23|202.33|204.97|202.07|205.34|202.44|203.05|200.15|745
1652294100000|2022-05-11 18:35:00|205.01|202.11|205.09|202.19|206|203.1|204.6|201.7|685
1652294400000|2022-05-11 18:40:00|205.08|202.18|205.14|202.24|205.28|202.38|203.62|200.72|774
1652294700000|2022-05-11 18:45:00|205.12|202.22|201.77|198.87|205.26|202.36|201.75|198.85|838
1652295000000|2022-05-11 18:50:00|201.78|198.88|201.73|198.83|202.39|199.49|201.33|198.43|720
1652295300000|2022-05-11 18:55:00|201.71|198.81|201.42|198.52|202.61|199.71|200.63|197.73|745
1652295600000|2022-05-11 19:00:00|201.43|198.53|201.1|198.2|202.26|199.36|200.43|197.53|738
1652295900000|2022-05-11 19:05:00|201.05|198.15|201.63|198.73|201.91|199.01|200.35|197.45|743
1652296200000|2022-05-11 19:10:00|201.62|198.72|200|197.1|202.59|199.69|199.96|197.06|675
1652296500000|2022-05-11 19:15:00|200.05|197.15|200.91|198.01|201.48|198.58|199.77|196.87|791
1652296800000|2022-05-11 19:20:00|200.9|198|199.51|196.61|200.92|198.02|199.18|196.28|804
1652297100000|2022-05-11 19:25:00|199.52|196.62|200.83|197.93|201.3|198.4|199.51|196.61|840
1652297400000|2022-05-11 19:30:00|200.84|197.94|199.33|196.43|201.78|198.88|199.33|196.43|775
1652297700000|2022-05-11 19:35:00|199.34|196.44|197.36|194.46|199.35|196.45|196.85|193.95|865
1652298000000|2022-05-11 19:40:00|197.38|194.48|197.11|194.21|197.73|194.83|196.58|193.68|811
1652298300000|2022-05-11 19:45:00|197.1|194.2|195.96|193.06|197.77|194.87|195.91|193.01|757
1652298600000|2022-05-11 19:50:00|195.98|193.08|198.31|195.41|198.35|195.45|195.98|193.08|803
1652298900000|2022-05-11 19:55:00|198.34|195.44|196.73|193.83|198.55|195.65|196.59|193.69|706
1652299200000|2022-05-11 20:00:00|196.74|193.84|198.25|195.35|200.27|197.37|196.71|193.81|821
1652299500000|2022-05-11 20:05:00|198.21|195.31|195.78|192.88|198.74|195.84|195.72|192.82|706
1652299800000|2022-05-11 20:10:00|195.75|192.85|195.57|192.67|197.26|194.36|195.44|192.54|805
1652300100000|2022-05-11 20:15:00|195.56|192.66|196.61|193.71|198.31|195.41|194.74|191.84|977
1652300400000|2022-05-11 20:20:00|196.62|193.72|195.73|192.83|197.55|194.65|195.39|192.49|933
1652300700000|2022-05-11 20:25:00|195.72|192.82|195.06|192.16|195.72|192.82|194.52|191.62|841
1652301000000|2022-05-11 20:30:00|195.08|192.18|194.03|191.13|195.59|192.69|193.2|190.3|911
1652301300000|2022-05-11 20:35:00|194.02|191.12|194.15|191.25|194.56|191.66|193.2|190.3|877
1652301600000|2022-05-11 20:40:00|194.18|191.28|194.22|191.32|194.88|191.98|193.53|190.63|805
1652301900000|2022-05-11 20:45:00|194.21|191.31|193.82|190.92|194.67|191.77|193.09|190.19|776
1652302200000|2022-05-11 20:50:00|193.81|190.91|186.97|184.07|193.81|190.91|186.97|184.07|884
1652302500000|2022-05-11 20:55:00|186.9|184|186.2|183.3|187.45|184.55|185.06|182.16|957
1652302800000|2022-05-11 21:00:00|186.26|183.36|194.05|191.15|194.79|191.89|186.24|183.34|1043
1652303100000|2022-05-11 21:05:00|194.03|191.13|191.48|188.58|194.45|191.55|190.45|187.55|837
1652303400000|2022-05-11 21:10:00|191.49|188.59|191.33|188.43|191.7|188.8|189.46|186.56|825
1652303700000|2022-05-11 21:15:00|191.34|188.44|192.68|189.78|194.2|191.3|191.31|188.41|740
1652304000000|2022-05-11 21:20:00|192.66|189.76|189.52|186.62|192.73|189.83|189.48|186.58|585
1652304300000|2022-05-11 21:25:00|189.53|186.63|186.37|183.47|189.53|186.63|184.88|181.98|782
1652304600000|2022-05-11 21:30:00|186.38|183.48|187.92|185.02|188.55|185.65|186.37|183.47|661
1652304900000|2022-05-11 21:35:00|187.91|185.01|190.7|187.8|191.4|188.5|187.63|184.73|653
1652305200000|2022-05-11 21:40:00|190.67|187.77|189.92|187.02|190.77|187.87|189.61|186.71|626
1652305500000|2022-05-11 21:45:00|189.91|187.01|192.27|189.37|192.41|189.51|189.56|186.66|728
1652305800000|2022-05-11 21:50:00|192.25|189.35|194.37|191.47|196.06|193.16|192.22|189.32|796
1652306100000|2022-05-11 21:55:00|194.38|191.48|196.02|193.12|196.05|193.15|193.29|190.39|767
1652306400000|2022-05-11 22:00:00|196.01|193.11|194.28|191.38|196.33|193.43|194.11|191.21|829
1652306700000|2022-05-11 22:05:00|194.29|191.39|197.53|194.63|197.54|194.64|194.09|191.19|946
1652307000000|2022-05-11 22:10:00|197.54|194.64|195.87|192.97|198.73|195.83|195.66|192.76|845
1652307300000|2022-05-11 22:15:00|195.84|192.94|195.84|192.94|196.27|193.37|194.93|192.03|762
1652307600000|2022-05-11 22:20:00|195.81|192.91|196.29|193.39|196.75|193.85|195.43|192.53|649
1652307900000|2022-05-11 22:25:00|196.28|193.38|194.87|191.97|196.4|193.5|194.82|191.92|642
1652308200000|2022-05-11 22:30:00|194.88|191.98|191.71|188.81|194.99|192.09|191.24|188.34|754
1652308500000|2022-05-11 22:35:00|191.73|188.83|190.66|187.76|191.73|188.83|189.57|186.67|794
1652308800000|2022-05-11 22:40:00|190.64|187.74|192.16|189.26|192.63|189.73|190.4|187.5|797
1652309100000|2022-05-11 22:45:00|192.2|189.3|191.64|188.74|193.03|190.13|190.87|187.97|756
1652309400000|2022-05-11 22:50:00|191.63|188.73|196.35|193.45|196.35|193.45|191.55|188.65|861
1652309700000|2022-05-11 22:55:00|196.34|193.44|196.37|193.47|197.09|194.19|195.66|192.76|760
1652310000000|2022-05-11 23:00:00|196.38|193.48|198.25|195.35|199|196.1|195.36|192.46|816
1652310300000|2022-05-11 23:05:00|198.23|195.33|198.78|195.88|200.09|197.19|197.66|194.76|847
1652310600000|2022-05-11 23:10:00|198.79|195.89|197.51|194.61|198.98|196.08|197.17|194.27|715
1652310900000|2022-05-11 23:15:00|197.5|194.6|195.31|192.41|197.82|194.92|194.26|191.36|768
1652311200000|2022-05-11 23:20:00|195.27|192.37|194|191.1|195.52|192.62|193.99|191.09|723
1652311500000|2022-05-11 23:25:00|194.02|191.12|193.41|190.51|194.76|191.86|193.12|190.22|632
1652311800000|2022-05-11 23:30:00|193.42|190.52|194.09|191.19|194.96|192.06|192.64|189.74|698
1652312100000|2022-05-11 23:35:00|194.08|191.18|194.61|191.71|195|192.1|193.23|190.33|779
1652312400000|2022-05-11 23:40:00|194.62|191.72|196.15|193.25|196.16|193.26|194.31|191.41|781
1652312700000|2022-05-11 23:45:00|196.16|193.26|196.83|193.93|196.84|193.94|195.32|192.42|749
1652313000000|2022-05-11 23:50:00|196.82|193.92|195.05|192.15|197.06|194.16|194.75|191.85|718
1652313300000|2022-05-11 23:55:00|194.94|192.04|195.51|192.61|195.73|192.83|194.23|191.33|710
1652313600000|2022-05-12 00:00:00|195.49|192.59|192.54|189.64|196|193.1|192.44|189.54|895
1652313900000|2022-05-12 00:05:00|192.46|189.56|189.86|186.96|192.47|189.57|186.79|183.89|922
1652314200000|2022-05-12 00:10:00|189.85|186.95|194.54|191.64|194.68|191.78|188.46|185.56|956
1652314500000|2022-05-12 00:15:00|194.6|191.7|192.55|189.65|194.88|191.98|190.68|187.78|902
1652314800000|2022-05-12 00:20:00|192.57|189.67|197.51|194.61|197.75|194.85|191.6|188.7|954
1652315100000|2022-05-12 00:25:00|197.48|194.58|197.31|194.41|198.85|195.95|196.67|193.77|896
1652315400000|2022-05-12 00:30:00|197.44|194.54|198.37|195.47|198.87|195.97|196.57|193.67|810
1652315700000|2022-05-12 00:35:00|198.36|195.46|198.16|195.26|200.1|197.2|196.9|194|874
1652316000000|2022-05-12 00:40:00|198.17|195.27|199.27|196.37|200.79|197.89|197.87|194.97|920
1652316300000|2022-05-12 00:45:00|199.26|196.36|200.25|197.35|200.25|197.35|197.22|194.32|883
1652316600000|2022-05-12 00:50:00|200.26|197.36|199.09|196.19|200.26|197.36|198.33|195.43|774
1652316900000|2022-05-12 00:55:00|199.18|196.28|198.16|195.26|200.08|197.18|198.02|195.12|756
1652317200000|2022-05-12 01:00:00|198.15|195.25|199.8|196.9|200.4|197.5|197.69|194.79|737
1652317500000|2022-05-12 01:05:00|199.79|196.89|198.18|195.28|199.82|196.92|198.16|195.26|619
1652317800000|2022-05-12 01:10:00|198.17|195.27|198.18|195.28|198.7|195.8|197.32|194.42|632
1652318100000|2022-05-12 01:15:00|198.19|195.29|199.62|196.72|199.62|196.72|197.86|194.96|724
1652318400000|2022-05-12 01:20:00|199.59|196.69|199.37|196.47|199.92|197.02|197.34|194.44|774
1652318700000|2022-05-12 01:25:00|199.28|196.38|198.83|195.93|201.07|198.17|198.27|195.37|689
1652319000000|2022-05-12 01:30:00|198.74|195.84|197.99|195.09|199.3|196.4|197.68|194.78|494
1652319300000|2022-05-12 01:35:00|197.95|195.05|197.46|194.56|198.09|195.19|197|194.1|566
1652319600000|2022-05-12 01:40:00|197.51|194.61|196.99|194.09|198.5|195.6|196.97|194.07|605
1652319900000|2022-05-12 01:45:00|196.98|194.08|197.4|194.5|198.17|195.27|196.87|193.97|611
1652320200000|2022-05-12 01:50:00|197.39|194.49|197.07|194.17|197.67|194.77|196.91|194.01|587
1652320500000|2022-05-12 01:55:00|197.06|194.16|195.49|192.59|197.06|194.16|194.95|192.05|854
1652320800000|2022-05-12 02:00:00|195.44|192.54|195.08|192.18|195.68|192.78|193.13|190.23|871
1652321100000|2022-05-12 02:05:00|195.06|192.16|193.9|191|195.3|192.4|193.43|190.53|807
1652321400000|2022-05-12 02:10:00|193.89|190.99|194.31|191.41|194.76|191.86|193.72|190.82|745
1652321700000|2022-05-12 02:15:00|194.27|191.37|193.56|190.66|195.03|192.13|193.07|190.17|770
1652322000000|2022-05-12 02:20:00|193.59|190.69|193.38|190.48|194.01|191.11|192.63|189.73|742
1652322300000|2022-05-12 02:25:00|193.41|190.51|191.73|188.83|193.41|190.51|191.67|188.77|845
1652322600000|2022-05-12 02:30:00|191.74|188.84|191.45|188.55|191.87|188.97|190.64|187.74|730
1652322900000|2022-05-12 02:35:00|191.46|188.56|190.92|188.02|191.98|189.08|190.15|187.25|776
1652323200000|2022-05-12 02:40:00|190.95|188.05|190.01|187.11|191.05|188.15|189.51|186.61|793
1652323500000|2022-05-12 02:45:00|190.04|187.14|190.66|187.76|191.26|188.36|189.46|186.56|790
1652323800000|2022-05-12 02:50:00|190.63|187.73|189.54|186.64|191|188.1|189.52|186.62|697
1652324100000|2022-05-12 02:55:00|189.55|186.65|188.28|185.38|189.74|186.84|188|185.1|624
1652324400000|2022-05-12 03:00:00|188.32|185.42|188.06|185.16|189.05|186.15|188.04|185.14|591
1652324700000|2022-05-12 03:05:00|188.04|185.14|186.88|183.98|188.07|185.17|186.87|183.97|580
1652325000000|2022-05-12 03:10:00|186.9|184|187.63|184.73|188.63|185.73|186.71|183.81|836
1652325300000|2022-05-12 03:15:00|187.59|184.69|188.26|185.36|189.28|186.38|187.29|184.39|747
1652325600000|2022-05-12 03:20:00|188.28|185.38|185.76|182.86|188.67|185.77|185.02|182.12|762
1652325900000|2022-05-12 03:25:00|185.75|182.85|184.12|181.22|185.75|182.85|184.12|181.22|721
1652326200000|2022-05-12 03:30:00|184.13|181.23|188.69|185.79|188.69|185.79|183.57|180.67|969
1652326500000|2022-05-12 03:35:00|188.7|185.8|187.33|184.43|188.7|185.8|186.19|183.29|757
1652326800000|2022-05-12 03:40:00|187.34|184.44|186.6|183.7|187.42|184.52|185.78|182.88|800
1652327100000|2022-05-12 03:45:00|186.59|183.69|185.38|182.48|187.3|184.4|185.11|182.21|645
1652327400000|2022-05-12 03:50:00|185.37|182.47|184.72|181.82|185.54|182.64|184.3|181.4|591
1652327700000|2022-05-12 03:55:00|184.76|181.86|184.32|181.42|185.25|182.35|184.04|181.14|715
1652328000000|2022-05-12 04:00:00|184.3|181.4|183.94|181.04|185.49|182.59|183.88|180.98|682
1652328300000|2022-05-12 04:05:00|183.9|181|182.91|180.01|184.83|181.93|182.25|179.35|641
1652328600000|2022-05-12 04:10:00|182.93|180.03|180.72|177.82|183.17|180.27|180.38|177.48|629
1652328900000|2022-05-12 04:15:00|180.69|177.79|179.39|176.49|182.25|179.35|179.06|176.16|814
1652329200000|2022-05-12 04:20:00|179.29|176.39|176.09|173.19|179.69|176.79|175.03|172.13|943
1652329500000|2022-05-12 04:25:00|176.03|173.13|181.45|178.55|181.45|178.55|175.5|172.6|1017
1652329800000|2022-05-12 04:30:00|181.44|178.54|178.2|175.3|182.32|179.42|177.98|175.08|931
1652330100000|2022-05-12 04:35:00|178.28|175.38|178.93|176.03|180.91|178.01|178.28|175.38|944
1652330400000|2022-05-12 04:40:00|178.86|175.96|179.57|176.67|180.55|177.65|178.57|175.67|907
1652330700000|2022-05-12 04:45:00|179.58|176.68|177.65|174.75|179.88|176.98|177.06|174.16|759
1652331000000|2022-05-12 04:50:00|177.61|174.71|177.15|174.25|178.22|175.32|175.94|173.04|814
1652331300000|2022-05-12 04:55:00|177.19|174.29|178|175.1|178.27|175.37|176.58|173.68|937
1652331600000|2022-05-12 05:00:00|178.01|175.11|175.93|173.03|178.38|175.48|175.8|172.9|877
1652331900000|2022-05-12 05:05:00|175.9|173|172.64|169.74|175.99|173.09|172.5|169.6|941
1652332200000|2022-05-12 05:10:00|172.61|169.71|170.62|167.72|173.67|170.77|170.22|167.32|959
1652332500000|2022-05-12 05:15:00|170.64|167.74|174.89|171.99|175.6|172.7|169.53|166.63|942
1652332800000|2022-05-12 05:20:00|174.81|171.91|170.67|167.77|175.1|172.2|169.8|166.9|590
1652333100000|2022-05-12 05:25:00|170.66|167.76|169.95|167.05|173.11|170.21|169.49|166.59|836
1652333400000|2022-05-12 05:30:00|170|167.1|175.67|172.77|175.75|172.85|170|167.1|865
1652333700000|2022-05-12 05:35:00|175.68|172.78|171.32|168.42|175.85|172.95|171.12|168.22|830
1652334000000|2022-05-12 05:40:00|171.31|168.41|168.32|165.42|171.41|168.51|167|164.1|949
1652334300000|2022-05-12 05:45:00|168.41|165.51|165.58|162.68|170.41|167.51|165.19|162.29|963
1652334600000|2022-05-12 05:50:00|165.56|162.66|164.18|161.28|167.01|164.11|163.58|160.68|883
1652334900000|2022-05-12 05:55:00|164.17|161.27|167.95|165.05|169.01|166.11|164.17|161.27|900
1652335200000|2022-05-12 06:00:00|167.94|165.04|166.43|163.53|168.87|165.97|165.8|162.9|789
1652335500000|2022-05-12 06:05:00|166.46|163.56|169.97|167.07|171.41|168.51|165.46|162.56|897
1652335800000|2022-05-12 06:10:00|169.95|167.05|167.31|164.41|170.24|167.34|166.74|163.84|757
1652336100000|2022-05-12 06:15:00|167.32|164.42|167.13|164.23|167.76|164.86|164.61|161.71|765
1652336400000|2022-05-12 06:20:00|167.17|164.27|168.79|165.89|169.03|166.13|166.6|163.7|816
1652336700000|2022-05-12 06:25:00|168.85|165.95|171.09|168.19|172.04|169.14|168.83|165.93|752
1652337000000|2022-05-12 06:30:00|171.08|168.18|176.21|173.31|176.21|173.31|170.4|167.5|854
1652337300000|2022-05-12 06:35:00|176.25|173.35|173.5|170.6|176.68|173.78|173.5|170.6|678
1652337600000|2022-05-12 06:40:00|173.37|170.47|175.88|172.98|176.04|173.14|170.6|167.7|858
1652337900000|2022-05-12 06:45:00|176|173.1|172.1|169.2|176.01|173.11|171.52|168.62|622
1652338200000|2022-05-12 06:50:00|172.07|169.17|169.06|166.16|172.51|169.61|168.76|165.86|349
1652338500000|2022-05-12 06:55:00|169.08|166.18|164.83|161.93|169.47|166.57|164.54|161.64|843
1652338800000|2022-05-12 07:00:00|164.8|161.9|164.56|161.66|166.67|163.77|163.62|160.72|712
1652339100000|2022-05-12 07:05:00|164.58|161.68|163.61|160.71|165.12|162.22|162.77|159.87|564
1652339400000|2022-05-12 07:10:00|163.37|160.47|153.84|150.94|163.94|161.04|153.84|150.94|649
1652339700000|2022-05-12 07:15:00|153.85|150.95|156.75|153.85|158.48|155.58|151.68|148.78|682
1652340000000|2022-05-12 07:20:00|156.8|153.9|162.21|159.31|162.84|159.94|156.73|153.83|945
1652340300000|2022-05-12 07:25:00|162.27|159.37|171.2|168.3|172.47|169.57|161.95|159.05|962
1652340600000|2022-05-12 07:30:00|171.3|168.4|171.54|168.64|175.47|172.57|170.16|167.26|989
1652340900000|2022-05-12 07:35:00|171.6|168.7|171.18|168.28|173.93|171.03|170.82|167.92|935
1652341200000|2022-05-12 07:40:00|171.41|168.51|176.61|173.71|178.29|175.39|169.58|166.68|970
1652341500000|2022-05-12 07:45:00|176.55|173.65|179.51|176.61|179.52|176.62|174.66|171.76|947
1652341800000|2022-05-12 07:50:00|179.48|176.58|177.93|175.03|179.51|176.61|175.89|172.99|978
1652342100000|2022-05-12 07:55:00|177.94|175.04|175.23|172.33|177.94|175.04|174.07|171.17|952
1652342400000|2022-05-12 08:00:00|175.29|172.39|174.16|171.26|176.24|173.34|171.9|169|995
1652342700000|2022-05-12 08:05:00|174.25|171.35|174.41|171.51|175.03|172.13|172.4|169.5|853
1652343000000|2022-05-12 08:10:00|174.37|171.47|176.44|173.54|177.05|174.15|174.22|171.32|929
1652343300000|2022-05-12 08:15:00|176.46|173.56|175.88|172.98|177.74|174.84|174.86|171.96|950
1652343600000|2022-05-12 08:20:00|175.93|173.03|173.98|171.08|176.11|173.21|173.15|170.25|883
1652343900000|2022-05-12 08:25:00|173.96|171.06|173.48|170.58|174.88|171.98|172.88|169.98|800
1652344200000|2022-05-12 08:30:00|173.58|170.68|172.31|169.41|174.08|171.18|172|169.1|746
1652344500000|2022-05-12 08:35:00|172.3|169.4|172.29|169.39|173.17|170.27|171.4|168.5|703
1652344800000|2022-05-12 08:40:00|172.28|169.38|170.7|167.8|172.57|169.67|169.75|166.85|799
1652345100000|2022-05-12 08:45:00|170.69|167.79|173.22|170.32|174.49|171.59|170|167.1|932
1652345400000|2022-05-12 08:50:00|173.23|170.33|173.76|170.86|175.14|172.24|172.95|170.05|894
1652345700000|2022-05-12 08:55:00|173.83|170.93|172.64|169.74|175.36|172.46|172.04|169.14|901
1652346000000|2022-05-12 09:00:00|172.6|169.7|172.66|169.76|174.06|171.16|171.94|169.04|866
1652346300000|2022-05-12 09:05:00|172.74|169.84|171.46|168.56|173.86|170.96|171.32|168.42|917
1652346600000|2022-05-12 09:10:00|171.47|168.57|169.64|166.74|172.13|169.23|169.5|166.6|752
1652346900000|2022-05-12 09:15:00|169.63|166.73|171.27|168.37|171.39|168.49|168.55|165.65|866
1652347200000|2022-05-12 09:20:00|171.25|168.35|173.24|170.34|174.78|171.88|170.71|167.81|815
1652347500000|2022-05-12 09:25:00|173.15|170.25|173.4|170.5|174.94|172.04|172.99|170.09|831
1652347800000|2022-05-12 09:30:00|173.39|170.49|172.44|169.54|173.65|170.75|171.06|168.16|784
1652348100000|2022-05-12 09:35:00|172.42|169.52|173.73|170.83|174.77|171.87|172.39|169.49|745
1652348400000|2022-05-12 09:40:00|173.8|170.9|173.37|170.47|174.35|171.45|172.76|169.86|692
1652348700000|2022-05-12 09:45:00|173.34|170.44|172.3|169.4|173.72|170.82|172.26|169.36|716
1652349000000|2022-05-12 09:50:00|172.29|169.39|171.74|168.84|172.35|169.45|171.29|168.39|644
1652349300000|2022-05-12 09:55:00|171.75|168.85|169.94|167.04|171.78|168.88|169.78|166.88|692
1652349600000|2022-05-12 10:00:00|169.95|167.05|168.64|165.74|170.27|167.37|168.4|165.5|697
1652349900000|2022-05-12 10:05:00|168.62|165.72|169.69|166.79|171.78|168.88|168.6|165.7|892
1652350200000|2022-05-12 10:10:00|169.64|166.74|168.76|165.86|169.85|166.95|167.95|165.05|765
1652350500000|2022-05-12 10:15:00|168.75|165.85|170.56|167.66|171.22|168.32|168.31|165.41|806
1652350800000|2022-05-12 10:20:00|170.57|167.67|172.64|169.74|173.13|170.23|169.94|167.04|803
1652351100000|2022-05-12 10:25:00|172.66|169.76|173.21|170.31|173.72|170.82|171.3|168.4|753
1652351400000|2022-05-12 10:30:00|173.2|170.3|173.19|170.29|174.26|171.36|172.59|169.69|635
1652351700000|2022-05-12 10:35:00|173.09|170.19|174.65|171.75|174.65|171.75|172.97|170.07|618
1652352000000|2022-05-12 10:40:00|174.68|171.78|176.44|173.54|176.57|173.67|174.26|171.36|801
1652352300000|2022-05-12 10:45:00|176.45|173.55|178.25|175.35|179.41|176.51|176|173.1|880
1652352600000|2022-05-12 10:50:00|178.23|175.33|181|178.1|181.11|178.21|178.23|175.33|875
1652352900000|2022-05-12 10:55:00|181.06|178.16|179.81|176.91|181.24|178.34|178.84|175.94|775
1652353200000|2022-05-12 11:00:00|179.77|176.87|179.4|176.5|180.81|177.91|178.91|176.01|759
1652353500000|2022-05-12 11:05:00|179.41|176.51|180.47|177.57|181.03|178.13|177.55|174.65|837
1652353800000|2022-05-12 11:10:00|180.42|177.52|180.94|178.04|180.94|178.04|179.67|176.77|791
1652354100000|2022-05-12 11:15:00|180.96|178.06|181.72|178.82|181.89|178.99|180.45|177.55|725
1652354400000|2022-05-12 11:20:00|181.69|178.79|183.63|180.73|184.04|181.14|181.13|178.23|757
1652354700000|2022-05-12 11:25:00|183.64|180.74|184.96|182.06|185.66|182.76|183.34|180.44|882
1652355000000|2022-05-12 11:30:00|184.97|182.07|183.25|180.35|185.12|182.22|183.09|180.19|830
1652355300000|2022-05-12 11:35:00|183.28|180.38|183.29|180.39|183.83|180.93|182.8|179.9|706
1652355600000|2022-05-12 11:40:00|183.3|180.4|183.32|180.42|183.59|180.69|182.74|179.84|759
1652355900000|2022-05-12 11:45:00|183.22|180.32|182.93|180.03|184.42|181.52|182.57|179.67|817
1652356200000|2022-05-12 11:50:00|182.94|180.04|185.75|182.85|187.62|184.72|182.66|179.76|772
1652356500000|2022-05-12 11:55:00|185.78|182.88|185.82|182.92|185.89|182.99|185.26|182.36|707
1652356800000|2022-05-12 12:00:00|185.8|182.9|188.67|185.77|190.21|187.31|185.8|182.9|749
1652357100000|2022-05-12 12:05:00|188.68|185.78|188.37|185.47|188.91|186.01|187.95|185.05|714
1652357400000|2022-05-12 12:10:00|188.52|185.62|188.96|186.06|189.18|186.28|188.52|185.62|631
1652357700000|2022-05-12 12:15:00|188.97|186.07|190.24|187.34|190.3|187.4|188.9|186|538
1652358000000|2022-05-12 12:20:00|190.25|187.35|190.2|187.3|190.35|187.45|189.9|187|788
1652358300000|2022-05-12 12:25:00|190.14|187.24|190.29|187.39|190.32|187.42|189.76|186.86|751
1652358600000|2022-05-12 12:30:00|190.31|187.41|192.36|189.46|193.39|190.49|190.1|187.2|817
1652358900000|2022-05-12 12:35:00|192.34|189.44|195.12|192.22|195.44|192.54|192.34|189.44|651
1652359200000|2022-05-12 12:40:00|195.13|192.23|194.18|191.28|195.25|192.35|193.72|190.82|707
1652359500000|2022-05-12 12:45:00|194.2|191.3|196|193.1|196|193.1|193.91|191.01|837
1652359800000|2022-05-12 12:50:00|196.03|193.13|196.95|194.05|196.99|194.09|194.05|191.15|810
1652360100000|2022-05-12 12:55:00|196.94|194.04|196.96|194.06|197.67|194.77|196.7|193.8|649
1652360400000|2022-05-12 13:00:00|196.95|194.05|200.13|197.23|200.13|197.23|196.64|193.74|753
1652360700000|2022-05-12 13:05:00|200.18|197.28|200.1|197.2|201.07|198.17|198.77|195.87|821
1652361000000|2022-05-12 13:10:00|200.09|197.19|200.3|197.4|201.44|198.54|199.93|197.03|669
1652361300000|2022-05-12 13:15:00|200.22|197.32|200.09|197.19|202.24|199.34|199.67|196.77|729
1652361600000|2022-05-12 13:20:00|200.08|197.18|198.65|195.75|200.63|197.73|197.98|195.08|725
1652361900000|2022-05-12 13:25:00|198.74|195.84|196.97|194.07|198.83|195.93|196.45|193.55|782
1652362200000|2022-05-12 13:30:00|196.79|193.89|194.48|191.58|198.55|195.65|193.98|191.08|976
1652362500000|2022-05-12 13:35:00|194.51|191.61|193.31|190.41|195.77|192.87|192.67|189.77|875
1652362800000|2022-05-12 13:40:00|193.32|190.42|195.04|192.14|195.37|192.47|192.82|189.92|900
1652363100000|2022-05-12 13:45:00|194.99|192.09|195.43|192.53|197.23|194.33|193.75|190.85|890
1652363400000|2022-05-12 13:50:00|195.32|192.42|194.48|191.58|196.06|193.16|193.62|190.72|770
1652363700000|2022-05-12 13:55:00|194.44|191.54|192.31|189.41|194.45|191.55|192.14|189.24|744
1652364000000|2022-05-12 14:00:00|192.32|189.42|190.34|187.44|192.43|189.53|190.12|187.22|714
1652364300000|2022-05-12 14:05:00|190.4|187.5|192.99|190.09|193.24|190.34|190.33|187.43|740
1652364600000|2022-05-12 14:10:00|193.04|190.14|193.3|190.4|195.35|192.45|192.94|190.04|708
1652364900000|2022-05-12 14:15:00|193.35|190.45|194.38|191.48|194.78|191.88|192.8|189.9|872
1652365200000|2022-05-12 14:20:00|194.4|191.5|195.25|192.35|196.2|193.3|194.05|191.15|851
1652365500000|2022-05-12 14:25:00|195.26|192.36|193.59|190.69|196.08|193.18|193.38|190.48|861
1652365800000|2022-05-12 14:30:00|193.62|190.72|194.37|191.47|194.86|191.96|193.16|190.26|862
1652366100000|2022-05-12 14:35:00|194.36|191.46|195.22|192.32|195.27|192.37|194.19|191.29|815
1652366400000|2022-05-12 14:40:00|195.3|192.4|195.16|192.26|195.5|192.6|194.66|191.76|753
1652366700000|2022-05-12 14:45:00|195.18|192.28|196.35|193.45|196.7|193.8|195.13|192.23|751
1652367000000|2022-05-12 14:50:00|196.4|193.5|197.5|194.6|197.68|194.78|196.27|193.37|609
1652367300000|2022-05-12 14:55:00|197.48|194.58|200.58|197.68|201.02|198.12|197.47|194.57|898
1652367600000|2022-05-12 15:00:00|200.67|197.77|203.84|200.94|203.84|200.94|199.92|197.02|828
1652367900000|2022-05-12 15:05:00|203.95|201.05|206.24|203.34|206.33|203.43|203.77|200.87|768
1652368200000|2022-05-12 15:10:00|206.25|203.35|208.24|205.34|210.97|208.07|206.05|203.15|762
1652368500000|2022-05-12 15:15:00|208.19|205.29|210.31|207.41|211.49|208.59|207.5|204.6|801
1652368800000|2022-05-12 15:20:00|210.39|207.49|207.96|205.06|211.2|208.3|207.19|204.29|772
1652369100000|2022-05-12 15:25:00|208.02|205.12|208.49|205.59|209.11|206.21|207.92|205.02|660
1652369400000|2022-05-12 15:30:00|208.5|205.6|211.42|208.52|212.36|209.46|208.46|205.56|820
1652369700000|2022-05-12 15:35:00|211.37|208.47|213.61|210.71|213.88|210.98|209.19|206.29|891
1652370000000|2022-05-12 15:40:00|213.63|210.73|213.59|210.69|215.23|212.33|212.9|210|781
1652370300000|2022-05-12 15:45:00|213.56|210.66|212.14|209.24|213.86|210.96|211.93|209.03|694
1652370600000|2022-05-12 15:50:00|212.11|209.21|219.2|216.3|219.35|216.45|211.93|209.03|879
1652370900000|2022-05-12 15:55:00|219.06|216.16|216.3|213.4|219.09|216.19|213.86|210.96|852
1652371200000|2022-05-12 16:00:00|216.31|213.41|223.53|220.63|223.61|220.71|216.21|213.31|978
1652371500000|2022-05-12 16:05:00|223.51|220.61|223.54|220.64|227.41|224.51|222.62|219.72|872
1652371800000|2022-05-12 16:10:00|223.46|220.56|222.93|220.03|223.46|220.56|219.96|217.06|947
1652372100000|2022-05-12 16:15:00|222.9|220|222.56|219.66|223.5|220.6|219.91|217.01|916
1652372400000|2022-05-12 16:20:00|222.55|219.65|220.85|217.95|222.63|219.73|219.94|217.04|886
1652372700000|2022-05-12 16:25:00|220.83|217.93|224.21|221.31|225.71|222.81|220.54|217.64|912
1652373000000|2022-05-12 16:30:00|224.19|221.29|222.87|219.97|224.89|221.99|222.79|219.89|818
1652373300000|2022-05-12 16:35:00|222.83|219.93|223.06|220.16|224.65|221.75|222.74|219.84|669
1652373600000|2022-05-12 16:40:00|223.1|220.2|221.67|218.77|223.1|220.2|219.41|216.51|800
1652373900000|2022-05-12 16:45:00|221.7|218.8|220.21|217.31|222.15|219.25|219.51|216.61|821
1652374200000|2022-05-12 16:50:00|220.22|217.32|221.08|218.18|221.35|218.45|220.11|217.21|731
1652374500000|2022-05-12 16:55:00|220.99|218.09|221.33|218.43|222.44|219.54|220.85|217.95|757
1652374800000|2022-05-12 17:00:00|221.31|218.41|220.56|217.66|221.47|218.57|220.42|217.52|480
1652375100000|2022-05-12 17:05:00|220.55|217.65|218.93|216.03|220.6|217.7|217.25|214.35|529
1652375400000|2022-05-12 17:10:00|218.94|216.04|219.01|216.11|219.65|216.75|217.79|214.89|624
1652375700000|2022-05-12 17:15:00|219.02|216.12|217.16|214.26|219.36|216.46|216.93|214.03|733
1652376000000|2022-05-12 17:20:00|217.17|214.27|216.47|213.57|217.59|214.69|216.05|213.15|691
1652376300000|2022-05-12 17:25:00|216.42|213.52|217.81|214.91|217.94|215.04|216.33|213.43|676
1652376600000|2022-05-12 17:30:00|217.82|214.92|216.8|213.9|220.41|217.51|216.76|213.86|756
1652376900000|2022-05-12 17:35:00|216.81|213.91|214.07|211.17|216.81|213.91|213.27|210.37|675
1652377200000|2022-05-12 17:40:00|214.04|211.14|212.97|210.07|214.27|211.37|211.3|208.4|547
1652377500000|2022-05-12 17:45:00|212.41|209.51|211.48|208.58|213.8|210.9|210.01|207.11|732
1652377800000|2022-05-12 17:50:00|211.29|208.39|209.78|206.88|212.24|209.34|209.16|206.26|763
1652378100000|2022-05-12 17:55:00|209.76|206.86|210.77|207.87|211.24|208.34|209.76|206.86|671
1652378400000|2022-05-12 18:00:00|210.74|207.84|212.29|209.39|212.48|209.58|210.66|207.76|707
1652378700000|2022-05-12 18:05:00|212.28|209.38|209.72|206.82|212.43|209.53|209.55|206.65|670
1652379000000|2022-05-12 18:10:00|209.71|206.81|209.1|206.2|210.68|207.78|208.61|205.71|670
1652379300000|2022-05-12 18:15:00|209.07|206.17|209.53|206.63|209.87|206.97|209.07|206.17|646
1652379600000|2022-05-12 18:20:00|209.48|206.58|208.72|205.82|210.85|207.95|208.55|205.65|626
1652379900000|2022-05-12 18:25:00|208.77|205.87|206.63|203.73|208.86|205.96|206.52|203.62|656
1652380200000|2022-05-12 18:30:00|206.6|203.7|202.41|199.51|206.9|204|201.88|198.98|715
1652380500000|2022-05-12 18:35:00|202.43|199.53|201.14|198.24|202.59|199.69|200.87|197.97|563
1652380800000|2022-05-12 18:40:00|201.04|198.14|199.96|197.06|201.48|198.58|199.65|196.75|580
1652381100000|2022-05-12 18:45:00|199.92|197.02|201.39|198.49|202.39|199.49|199.92|197.02|529
1652381400000|2022-05-12 18:50:00|201.45|198.55|200.56|197.66|201.45|198.55|200.36|197.46|595
1652381700000|2022-05-12 18:55:00|200.54|197.64|200.94|198.04|201.04|198.14|200.47|197.57|588
1652382000000|2022-05-12 19:00:00|200.9|198|203.09|200.19|203.31|200.41|200.82|197.92|677
1652382300000|2022-05-12 19:05:00|203.06|200.16|202.95|200.05|203.21|200.31|202.92|200.02|186
1652382600000|2022-05-12 19:10:00|201.68|198.78|201.41|198.51|201.77|198.87|201.41|198.51|77
1652382900000|2022-05-12 19:15:00|201.4|198.5|202.11|199.21|202.48|199.58|201.22|198.32|752
1652383200000|2022-05-12 19:20:00|202.12|199.22|203.94|201.04|204.35|201.45|202.06|199.16|758
1652383500000|2022-05-12 19:25:00|203.93|201.03|200.5|197.6|204.25|201.35|200.47|197.57|760
1652383800000|2022-05-12 19:30:00|200.58|197.68|200.94|198.04|202.34|199.44|200.54|197.64|818
1652384100000|2022-05-12 19:35:00|200.93|198.03|198.92|196.02|200.94|198.04|198.85|195.95|797
1652384400000|2022-05-12 19:40:00|198.95|196.05|198.63|195.73|200.26|197.36|198.41|195.51|763
1652384700000|2022-05-12 19:45:00|198.6|195.7|198.03|195.13|199.02|196.12|197.7|194.8|827
1652385000000|2022-05-12 19:50:00|197.99|195.09|197.4|194.5|198.53|195.63|196.96|194.06|764
1652385300000|2022-05-12 19:55:00|197.39|194.49|197.23|194.33|198.17|195.27|197.15|194.25|789
1652385600000|2022-05-12 20:00:00|197.21|194.31|196.09|193.19|197.62|194.72|195.9|193|640
1652385900000|2022-05-12 20:05:00|196.08|193.18|196.07|193.17|196.53|193.63|195.5|192.6|540
1652386200000|2022-05-12 20:10:00|196.06|193.16|195.8|192.9|196.06|193.16|195.29|192.39|642
1652386500000|2022-05-12 20:15:00|195.81|192.91|196.96|194.06|196.98|194.08|195.79|192.89|437
1652386800000|2022-05-12 20:20:00|196.97|194.07|197.66|194.76|197.77|194.87|196.72|193.82|572
1652387100000|2022-05-12 20:25:00|197.64|194.74|197.72|194.82|197.83|194.93|197.36|194.46|520
1652387400000|2022-05-12 20:30:00|197.71|194.81|196.55|193.65|197.71|194.81|196.2|193.3|467
1652387700000|2022-05-12 20:35:00|196.58|193.68|197.91|195.01|198.01|195.11|196.58|193.68|420
1652388000000|2022-05-12 20:40:00|197.94|195.04|198.1|195.2|198.82|195.92|197.77|194.87|529
1652388300000|2022-05-12 20:45:00|198.09|195.19|200.44|197.54|205.16|202.26|197.94|195.04|581
1652388600000|2022-05-12 20:50:00|200.43|197.53|198.41|195.51|200.53|197.63|198.4|195.5|521
1652388900000|2022-05-12 20:55:00|198.4|195.5|197.18|194.28|198.41|195.51|196.78|193.88|477
1652389200000|2022-05-12 21:00:00|197.2|194.3|195.68|192.78|197.26|194.36|195.63|192.73|513
1652389500000|2022-05-12 21:05:00|195.69|192.79|196.24|193.34|196.56|193.66|195.66|192.76|399
1652389800000|2022-05-12 21:10:00|196.25|193.35|197.46|194.56|197.95|195.05|196.02|193.12|551
1652390100000|2022-05-12 21:15:00|197.47|194.57|196.72|193.82|197.82|194.92|196.42|193.52|300
1652390400000|2022-05-12 21:20:00|196.71|193.81|195.67|192.77|196.71|193.81|195.38|192.48|354
1652390700000|2022-05-12 21:25:00|195.66|192.76|195.25|192.35|195.67|192.77|195.21|192.31|174
1652391000000|2022-05-12 21:30:00|195.26|192.36|193.46|190.56|195.26|192.36|193.46|190.56|326
1652391300000|2022-05-12 21:35:00|193.56|190.66|193.88|190.98|193.91|191.01|193.49|190.59|280
1652391600000|2022-05-12 21:40:00|193.86|190.96|196.82|193.92|196.95|194.05|193.77|190.87|367
1652391900000|2022-05-12 21:45:00|196.83|193.93|195.28|192.38|197.02|194.12|195.13|192.23|378
1652392200000|2022-05-12 21:50:00|195.27|192.37|194.99|192.09|195.3|192.4|194.58|191.68|309
1652392500000|2022-05-12 21:55:00|195|192.1|196.73|193.83|197.67|194.77|194.99|192.09|322
1652392800000|2022-05-12 22:00:00|196.72|193.82|196.11|193.21|197.16|194.26|196.02|193.12|254
1652393100000|2022-05-12 22:05:00|196.09|193.19|196.04|193.14|196.09|193.19|196.02|193.12|38
1652393700000|2022-05-12 22:15:00|195.39|192.49|195.13|192.23|195.39|192.49|194.99|192.09|93
1652394000000|2022-05-12 22:20:00|195.16|192.26|192.63|189.73|195.25|192.35|192.44|189.54|346
1652394300000|2022-05-12 22:25:00|192.62|189.72|192.1|189.2|193.03|190.13|192.1|189.2|343
1652394600000|2022-05-12 22:30:00|192.09|189.19|191.94|189.04|192.2|189.3|191.69|188.79|250
1652394900000|2022-05-12 22:35:00|191.93|189.03|191.06|188.16|191.93|189.03|190.26|187.36|326
1652395200000|2022-05-12 22:40:00|191.09|188.19|192.13|189.23|192.22|189.32|190.77|187.87|528
1652395500000|2022-05-12 22:45:00|192.14|189.24|191.77|188.87|192.16|189.26|191.51|188.61|512
1652395800000|2022-05-12 22:50:00|191.78|188.88|190.27|187.37|191.83|188.93|190.21|187.31|482
1652396100000|2022-05-12 22:55:00|190.26|187.36|191.73|188.83|191.81|188.91|190.25|187.35|379
1652396400000|2022-05-12 23:00:00|191.72|188.82|193.09|190.19|193.26|190.36|191.71|188.81|537
1652396700000|2022-05-12 23:05:00|192.92|190.02|193.69|190.79|194.51|191.61|192.88|189.98|577
1652397000000|2022-05-12 23:10:00|193.68|190.78|193.78|190.88|194.26|191.36|193.14|190.24|551
1652397300000|2022-05-12 23:15:00|193.76|190.86|194.21|191.31|194.52|191.62|193.55|190.65|468
1652397600000|2022-05-12 23:20:00|194.22|191.32|194.6|191.7|194.65|191.75|193.96|191.06|470
1652397900000|2022-05-12 23:25:00|194.61|191.71|194.5|191.6|194.87|191.97|194.43|191.53|520
1652398200000|2022-05-12 23:30:00|194.49|191.59|194.68|191.78|195.22|192.32|194.19|191.29|549
1652398500000|2022-05-12 23:35:00|194.69|191.79|195.34|192.44|195.66|192.76|194.62|191.72|657
1652398800000|2022-05-12 23:40:00|195.33|192.43|195.71|192.81|196.94|194.04|195.15|192.25|679
1652399100000|2022-05-12 23:45:00|195.67|192.77|197.09|194.19|197.42|194.52|195.56|192.66|527
1652399400000|2022-05-12 23:50:00|197.1|194.2|196.01|193.11|197.23|194.33|195.93|193.03|628
1652399700000|2022-05-12 23:55:00|196|193.1|195.19|192.29|196.02|193.12|194.23|191.33|560
1652400000000|2022-05-13 00:00:00|195.14|192.24|193.72|190.82|196.69|193.79|193.38|190.48|779
1652400300000|2022-05-13 00:05:00|193.74|190.84|194.3|191.4|195.26|192.36|192.76|189.86|771
1652400600000|2022-05-13 00:10:00|194.31|191.41|193.83|190.93|194.86|191.96|193.61|190.71|568
1652400900000|2022-05-13 00:15:00|193.82|190.92|192.98|190.08|193.85|190.95|192.98|190.08|579
1652401200000|2022-05-13 00:20:00|192.99|190.09|192.82|189.92|193.04|190.14|192.72|189.82|457
1652401500000|2022-05-13 00:25:00|192.81|189.91|194.66|191.76|194.88|191.98|192.8|189.9|471
1652401800000|2022-05-13 00:30:00|194.65|191.75|197.41|194.51|198|195.1|194.21|191.31|777
1652402100000|2022-05-13 00:35:00|197.4|194.5|196.53|193.63|197.78|194.88|196.53|193.63|681
1652402400000|2022-05-13 00:40:00|196.59|193.69|197.56|194.66|197.69|194.79|196.56|193.66|554
1652402700000|2022-05-13 00:45:00|197.6|194.7|199.65|196.75|199.68|196.78|197.34|194.44|676
1652403000000|2022-05-13 00:50:00|199.66|196.76|200.61|197.71|200.66|197.76|198.62|195.72|570
1652403300000|2022-05-13 00:55:00|200.6|197.7|205.77|202.87|206.56|203.66|200|197.1|671
1652403600000|2022-05-13 01:00:00|205.94|203.04|209.86|206.96|211.76|208.86|203.39|200.49|863
1652403900000|2022-05-13 01:05:00|209.81|206.91|208.61|205.71|209.81|206.91|207.34|204.44|644
1652404200000|2022-05-13 01:10:00|208.6|205.7|203.76|200.86|208.66|205.76|203.16|200.26|707
1652404500000|2022-05-13 01:15:00|203.71|200.81|202.26|199.36|204.25|201.35|201.88|198.98|663
1652404800000|2022-05-13 01:20:00|202.27|199.37|202.19|199.29|203|200.1|201.75|198.85|622
1652405100000|2022-05-13 01:25:00|202.22|199.32|201.44|198.54|202.65|199.75|201.04|198.14|502
1652405400000|2022-05-13 01:30:00|201.43|198.53|201.26|198.36|201.85|198.95|200.26|197.36|530
1652405700000|2022-05-13 01:35:00|201.27|198.37|200.12|197.22|201.64|198.74|200.07|197.17|597
1652406000000|2022-05-13 01:40:00|200.1|197.2|201.01|198.11|201.74|198.84|200.05|197.15|506
1652406300000|2022-05-13 01:45:00|201|198.1|200.29|197.39|201.21|198.31|200.05|197.15|492
1652406600000|2022-05-13 01:50:00|200.28|197.38|202.27|199.37|202.27|199.37|200.11|197.21|442
1652406900000|2022-05-13 01:55:00|202.25|199.35|201.89|198.99|203.59|200.69|201.58|198.68|447
1652407200000|2022-05-13 02:00:00|201.88|198.98|201.95|199.05|203.31|200.41|201.01|198.11|485
1652407500000|2022-05-13 02:05:00|201.96|199.06|202.59|199.69|203.23|200.33|201.52|198.62|575
1652407800000|2022-05-13 02:10:00|202.61|199.71|203.42|200.52|203.7|200.8|202.42|199.52|599
1652408100000|2022-05-13 02:15:00|203.37|200.47|202.09|199.19|203.51|200.61|201.48|198.58|636
1652408400000|2022-05-13 02:20:00|202.07|199.17|204.68|201.78|206.08|203.18|201.62|198.72|692
1652408700000|2022-05-13 02:25:00|204.65|201.75|206.25|203.35|206.94|204.04|204.32|201.42|739
1652409000000|2022-05-13 02:30:00|206.26|203.36|208.56|205.66|211.53|208.63|205.6|202.7|856
1652409300000|2022-05-13 02:35:00|208.55|205.65|211.38|208.48|214.3|211.4|207.62|204.72|803
1652409600000|2022-05-13 02:40:00|211.33|208.43|209.78|206.88|211.56|208.66|208.91|206.01|779
1652409900000|2022-05-13 02:45:00|209.76|206.86|208.67|205.77|211.09|208.19|207.78|204.88|686
1652410200000|2022-05-13 02:50:00|208.75|205.85|208.27|205.37|209.59|206.69|207.82|204.92|569
1652410500000|2022-05-13 02:55:00|208.26|205.36|210.42|207.52|210.83|207.93|208.08|205.18|771
1652410800000|2022-05-13 03:00:00|210.41|207.51|209.08|206.18|210.53|207.63|208.8|205.9|680
1652411100000|2022-05-13 03:05:00|209.09|206.19|212.43|209.53|213.71|210.81|209.02|206.12|879
1652411400000|2022-05-13 03:10:00|212.47|209.57|212.85|209.95|213.73|210.83|211.95|209.05|690
1652411700000|2022-05-13 03:15:00|212.89|209.99|214.64|211.74|215.56|212.66|212.18|209.28|829
1652412000000|2022-05-13 03:20:00|214.62|211.72|217.41|214.51|217.43|214.53|212.8|209.9|793
1652412300000|2022-05-13 03:25:00|217.43|214.53|215.89|212.99|217.91|215.01|215.23|212.33|725
1652412600000|2022-05-13 03:30:00|215.9|213|215.59|212.69|216.45|213.55|214.69|211.79|678
1652412900000|2022-05-13 03:35:00|215.6|212.7|217.99|215.09|218.05|215.15|215.56|212.66|633
1652413200000|2022-05-13 03:40:00|217.95|215.05|219.5|216.6|222.65|219.75|217.86|214.96|794
1652413500000|2022-05-13 03:45:00|219.52|216.62|218.64|215.74|219.87|216.97|217.34|214.44|699
1652413800000|2022-05-13 03:50:00|218.63|215.73|219.02|216.12|220.21|217.31|218.53|215.63|715
1652414100000|2022-05-13 03:55:00|219.01|216.11|219.99|217.09|222.71|219.81|218.91|216.01|684
1652414400000|2022-05-13 04:00:00|220|217.1|218.17|215.27|220.25|217.35|218.17|215.27|674
1652414700000|2022-05-13 04:05:00|218.24|215.34|218.21|215.31|219|216.1|217.95|215.05|483
1652415000000|2022-05-13 04:10:00|218.2|215.3|217.81|214.91|218.22|215.32|217.06|214.16|474
1652415300000|2022-05-13 04:15:00|217.76|214.86|217.56|214.66|218.04|215.14|216.62|213.72|588
1652415600000|2022-05-13 04:20:00|217.48|214.58|217.11|214.21|217.81|214.91|216.73|213.83|602
1652415900000|2022-05-13 04:25:00|217.1|214.2|219.91|217.01|221.03|218.13|216.92|214.02|597
1652416200000|2022-05-13 04:30:00|219.92|217.02|218.09|215.19|220.41|217.51|218.05|215.15|593
1652416500000|2022-05-13 04:35:00|218.08|215.18|217.24|214.34|218.66|215.76|217|214.1|538
1652416800000|2022-05-13 04:40:00|217.3|214.4|217.88|214.98|218.34|215.44|217.25|214.35|475
1652417100000|2022-05-13 04:45:00|217.87|214.97|218.07|215.17|218.48|215.58|217.8|214.9|532
1652417400000|2022-05-13 04:50:00|218.05|215.15|216.17|213.27|218.05|215.15|215.86|212.96|603
1652417700000|2022-05-13 04:55:00|216.16|213.26|216.22|213.32|217.11|214.21|215.6|212.7|541
1652418000000|2022-05-13 05:00:00|216.27|213.37|214.5|211.6|216.31|213.41|214.47|211.57|561
1652418300000|2022-05-13 05:05:00|214.53|211.63|216.91|214.01|216.91|214.01|214.5|211.6|316
1652418600000|2022-05-13 05:10:00|218.42|215.52|219.07|216.17|219.75|216.85|217.99|215.09|463
1652418900000|2022-05-13 05:15:00|219.13|216.23|219.91|217.01|222|219.1|219.13|216.23|875
1652419200000|2022-05-13 05:20:00|219.9|217|218.99|216.09|221.58|218.68|218.97|216.07|767
1652419500000|2022-05-13 05:25:00|219|216.1|216.78|213.88|219|216.1|216.34|213.44|744
1652419800000|2022-05-13 05:30:00|216.8|213.9|213.27|210.37|216.92|214.02|213.24|210.34|718
1652420100000|2022-05-13 05:35:00|213.26|210.36|212.98|210.08|213.85|210.95|212.26|209.36|628
1652420400000|2022-05-13 05:40:00|212.97|210.07|213.83|210.93|214.41|211.51|212.44|209.54|647
1652420700000|2022-05-13 05:45:00|213.82|210.92|215.64|212.74|215.73|212.83|212.27|209.37|769
1652421000000|2022-05-13 05:50:00|215.61|212.71|212.89|209.99|215.61|212.71|211.93|209.03|835
1652421300000|2022-05-13 05:55:00|212.9|210|211.91|209.01|213.06|210.16|211.5|208.6|674
1652421600000|2022-05-13 06:00:00|211.93|209.03|213.09|210.19|214.01|211.11|211.73|208.83|741
1652421900000|2022-05-13 06:05:00|213.1|210.2|213.46|210.56|214.73|211.83|212.78|209.88|703
1652422200000|2022-05-13 06:10:00|213.47|210.57|213.47|210.57|213.94|211.04|212.11|209.21|695
1652422500000|2022-05-13 06:15:00|213.41|210.51|212.95|210.05|213.71|210.81|211.82|208.92|662
1652422800000|2022-05-13 06:20:00|213.01|210.11|210.27|207.37|213.04|210.14|209.36|206.46|779
1652423100000|2022-05-13 06:25:00|210.24|207.34|210.06|207.16|210.88|207.98|209.58|206.68|565
1652423400000|2022-05-13 06:30:00|210.07|207.17|210.12|207.22|210.91|208.01|209.46|206.56|593
1652423700000|2022-05-13 06:35:00|210.13|207.23|210.3|207.4|211.31|208.41|209.9|207|566
1652424000000|2022-05-13 06:40:00|210.31|207.41|210.32|207.42|210.96|208.06|209.56|206.66|598
1652424300000|2022-05-13 06:45:00|210.33|207.43|210.76|207.86|211.17|208.27|210.05|207.15|492
1652424600000|2022-05-13 06:50:00|210.79|207.89|209.69|206.79|211.08|208.18|209.43|206.53|590
1652424900000|2022-05-13 06:55:00|209.7|206.8|209.6|206.7|210.54|207.64|209.04|206.14|678
1652425200000|2022-05-13 07:00:00|209.57|206.67|209.23|206.33|209.57|206.67|208.53|205.63|565
1652425500000|2022-05-13 07:05:00|209.21|206.31|208.79|205.89|209.74|206.84|208.28|205.38|621
1652425800000|2022-05-13 07:10:00|208.77|205.87|209.97|207.07|210.07|207.17|208.76|205.86|527
1652426100000|2022-05-13 07:15:00|210.01|207.11|208.76|205.86|210.72|207.82|208.54|205.64|590
1652426400000|2022-05-13 07:20:00|208.77|205.87|209.96|207.06|210.24|207.34|208.55|205.65|501
1652426700000|2022-05-13 07:25:00|209.99|207.09|209.75|206.85|210.38|207.48|208.6|205.7|592
1652427000000|2022-05-13 07:30:00|209.74|206.84|208.41|205.51|209.78|206.88|207.89|204.99|570
1652427300000|2022-05-13 07:35:00|208.42|205.52|209.16|206.26|209.16|206.26|208.31|205.41|503
1652427600000|2022-05-13 07:40:00|209.13|206.23|208.29|205.39|209.21|206.31|207.86|204.96|588
1652427900000|2022-05-13 07:45:00|208.27|205.37|206.74|203.84|208.48|205.58|206.74|203.84|539
1652428200000|2022-05-13 07:50:00|206.7|203.8|206.81|203.91|207.31|204.41|206.68|203.78|491
1652428500000|2022-05-13 07:55:00|206.87|203.97|206.28|203.38|207.11|204.21|206.1|203.2|478
1652428800000|2022-05-13 08:00:00|206.27|203.37|208.42|205.52|210.21|207.31|206.27|203.37|685
1652429100000|2022-05-13 08:05:00|208.46|205.56|208.27|205.37|209.18|206.28|208.07|205.17|572
1652429400000|2022-05-13 08:10:00|208.26|205.36|208.22|205.32|208.43|205.53|207.86|204.96|487
1652429700000|2022-05-13 08:15:00|208.21|205.31|211.28|208.38|211.46|208.56|208.1|205.2|666
1652430000000|2022-05-13 08:20:00|211.26|208.36|211.83|208.93|211.83|208.93|210.24|207.34|676
1652430300000|2022-05-13 08:25:00|211.82|208.92|212.04|209.14|212.54|209.64|210.77|207.87|654
1652430600000|2022-05-13 08:30:00|212.03|209.13|209.79|206.89|212.44|209.54|209.72|206.82|554
1652430900000|2022-05-13 08:35:00|209.78|206.88|211.04|208.14|211.19|208.29|208.86|205.96|449
1652431200000|2022-05-13 08:40:00|211.05|208.15|212.91|210.01|212.98|210.08|210.81|207.91|706
1652431500000|2022-05-13 08:45:00|212.9|210|211.54|208.64|213.8|210.9|211.44|208.54|775
1652431800000|2022-05-13 08:50:00|211.56|208.66|211.11|208.21|212.74|209.84|211.11|208.21|623
1652432100000|2022-05-13 08:55:00|211.13|208.23|213.32|210.42|213.37|210.47|211.07|208.17|654
1652432400000|2022-05-13 09:00:00|213.31|210.41|214.92|212.02|214.94|212.04|212.32|209.42|682
1652432700000|2022-05-13 09:05:00|214.93|212.03|215.66|212.76|216.57|213.67|214.5|211.6|697
1652433000000|2022-05-13 09:10:00|215.63|212.73|215.91|213.01|217.06|214.16|215.59|212.69|694
1652433300000|2022-05-13 09:15:00|215.89|212.99|217.36|214.46|217.53|214.63|215.73|212.83|737
1652433600000|2022-05-13 09:20:00|217.37|214.47|217.49|214.59|217.99|215.09|215.68|212.78|711
1652433900000|2022-05-13 09:25:00|217.53|214.63|215.29|212.39|218.01|215.11|214.64|211.74|783
1652434200000|2022-05-13 09:30:00|215.28|212.38|215.35|212.45|216.04|213.14|213.43|210.53|758
1652434500000|2022-05-13 09:35:00|215.36|212.46|213.23|210.33|215.38|212.48|213.11|210.21|620
1652434800000|2022-05-13 09:40:00|213.28|210.38|213.55|210.65|213.66|210.76|212.87|209.97|512
1652435100000|2022-05-13 09:45:00|213.56|210.66|211.91|209.01|213.75|210.85|211.85|208.95|676
1652435400000|2022-05-13 09:50:00|211.93|209.03|212.18|209.28|212.39|209.49|211.58|208.68|680
1652435700000|2022-05-13 09:55:00|212.17|209.27|211.37|208.47|212.5|209.6|211.33|208.43|557
1652436000000|2022-05-13 10:00:00|211.36|208.46|210.74|207.84|211.65|208.75|210.56|207.66|511
1652436300000|2022-05-13 10:05:00|210.73|207.83|209.88|206.98|210.87|207.97|209.75|206.85|525
1652436600000|2022-05-13 10:10:00|209.89|206.99|210.45|207.55|210.49|207.59|209.72|206.82|475
1652436900000|2022-05-13 10:15:00|210.46|207.56|210.37|207.47|210.59|207.69|210.23|207.33|527
1652437200000|2022-05-13 10:20:00|210.35|207.45|211.16|208.26|211.34|208.44|209.97|207.07|521
1652437500000|2022-05-13 10:25:00|211.15|208.25|209.25|206.35|211.24|208.34|209.25|206.35|500
1652437800000|2022-05-13 10:30:00|209.24|206.34|209.33|206.43|210.22|207.32|208.99|206.09|418
1652438100000|2022-05-13 10:35:00|209.35|206.45|210.84|207.94|210.96|208.06|209.34|206.44|500
1652438400000|2022-05-13 10:40:00|210.83|207.93|211.62|208.72|211.63|208.73|210.81|207.91|529
1652438700000|2022-05-13 10:45:00|211.61|208.71|213.35|210.45|213.37|210.47|211.55|208.65|590
1652439000000|2022-05-13 10:50:00|213.36|210.46|213.53|210.63|213.73|210.83|212.8|209.9|443
1652439300000|2022-05-13 10:55:00|213.5|210.6|213.65|210.75|214.31|211.41|213.34|210.44|501
1652439600000|2022-05-13 11:00:00|213.66|210.76|213.94|211.04|215.43|212.53|213.58|210.68|561
1652439900000|2022-05-13 11:05:00|213.9|211|214.7|211.8|214.9|212|213.16|210.26|541
1652440200000|2022-05-13 11:10:00|214.68|211.78|212.65|209.75|214.95|212.05|212.54|209.64|546
1652440500000|2022-05-13 11:15:00|212.64|209.74|211.79|208.89|212.76|209.86|210.81|207.91|585
1652440800000|2022-05-13 11:20:00|211.78|208.88|211.71|208.81|212.24|209.34|211.49|208.59|452
1652441100000|2022-05-13 11:25:00|211.72|208.82|213.02|210.12|213.06|210.16|211.72|208.82|452
1652441400000|2022-05-13 11:30:00|213.04|210.14|213.05|210.15|213.51|210.61|211.76|208.86|518
1652441700000|2022-05-13 11:35:00|213.04|210.14|213.79|210.89|214.12|211.22|212.85|209.95|414
1652442000000|2022-05-13 11:40:00|213.8|210.9|214.57|211.67|214.63|211.73|213.76|210.86|525
1652442300000|2022-05-13 11:45:00|214.54|211.64|214.82|211.92|215.17|212.27|214.3|211.4|563
1652442600000|2022-05-13 11:50:00|214.83|211.93|217.75|214.85|217.9|215|214.69|211.79|755
1652442900000|2022-05-13 11:55:00|217.76|214.86|217.58|214.68|218.98|216.08|217.02|214.12|608
1652443200000|2022-05-13 12:00:00|217.6|214.7|216.81|213.91|217.71|214.81|216.48|213.58|559
1652443500000|2022-05-13 12:05:00|216.82|213.92|215.36|212.46|216.83|213.93|215.36|212.46|505
1652443800000|2022-05-13 12:10:00|215.37|212.47|214.78|211.88|215.39|212.49|214.28|211.38|571
1652444100000|2022-05-13 12:15:00|214.79|211.89|216.2|213.3|216.88|213.98|214.76|211.86|509
1652444400000|2022-05-13 12:20:00|216.1|213.2|215.75|212.85|216.95|214.05|215.67|212.77|570
1652444700000|2022-05-13 12:25:00|215.77|212.87|216.32|213.42|216.7|213.8|215.67|212.77|430
1652445000000|2022-05-13 12:30:00|216.31|213.41|218.09|215.19|218.13|215.23|216.31|213.41|512
1652445300000|2022-05-13 12:35:00|218.1|215.2|215.46|212.56|218.11|215.21|215.43|212.53|592
1652445600000|2022-05-13 12:40:00|215.45|212.55|214.75|211.85|215.53|212.63|214.29|211.39|590
1652445900000|2022-05-13 12:45:00|214.76|211.86|215.04|212.14|215.74|212.84|214.62|211.72|493
1652446200000|2022-05-13 12:50:00|215.08|212.18|216.66|213.76|216.68|213.78|215.08|212.18|460
1652446500000|2022-05-13 12:55:00|216.67|213.77|214.61|211.71|216.68|213.78|214.61|211.71|454
1652446800000|2022-05-13 13:00:00|214.62|211.72|215.49|212.59|215.6|212.7|214.25|211.35|510
1652447100000|2022-05-13 13:05:00|215.37|212.47|213.82|210.92|215.37|212.47|212.93|210.03|666
1652447400000|2022-05-13 13:10:00|213.86|210.96|213.03|210.13|214.04|211.14|212.76|209.86|512
1652447700000|2022-05-13 13:15:00|213.04|210.14|212.79|209.89|213.49|210.59|212.11|209.21|572
1652448000000|2022-05-13 13:20:00|212.77|209.87|212.12|209.22|213.43|210.53|212.12|209.22|434
1652448300000|2022-05-13 13:25:00|212.15|209.25|212.83|209.93|213.16|210.26|211.76|208.86|565
1652448600000|2022-05-13 13:30:00|212.84|209.94|210.72|207.82|215.58|212.68|210.68|207.78|879
1652448900000|2022-05-13 13:35:00|210.74|207.84|212.35|209.45|213.87|210.97|210.72|207.82|852
1652449200000|2022-05-13 13:40:00|212.34|209.44|214.59|211.69|215.06|212.16|211.94|209.04|853
1652449500000|2022-05-13 13:45:00|214.54|211.64|214.48|211.58|215.34|212.44|213.86|210.96|790
1652449800000|2022-05-13 13:50:00|214.51|211.61|217.6|214.7|217.94|215.04|214.43|211.53|728
1652450100000|2022-05-13 13:55:00|217.61|214.71|217.85|214.95|218.15|215.25|216.63|213.73|732
1652450400000|2022-05-13 14:00:00|217.86|214.96|217.77|214.87|218.89|215.99|217.32|214.42|712
1652450700000|2022-05-13 14:05:00|217.78|214.88|218.36|215.46|218.45|215.55|216.89|213.99|681
1652451000000|2022-05-13 14:10:00|218.37|215.47|217.26|214.36|218.69|215.79|216.14|213.24|769
1652451300000|2022-05-13 14:15:00|217.27|214.37|215.82|212.92|217.29|214.39|215.7|212.8|673
1652451600000|2022-05-13 14:20:00|215.83|212.93|218.18|215.28|218.79|215.89|215.8|212.9|646
1652451900000|2022-05-13 14:25:00|218.25|215.35|217.81|214.91|220.26|217.36|217.77|214.87|719
1652452200000|2022-05-13 14:30:00|217.79|214.89|218.65|215.75|219.1|216.2|217.36|214.46|710
1652452500000|2022-05-13 14:35:00|218.64|215.74|218.18|215.28|219.07|216.17|218.1|215.2|471
1652452800000|2022-05-13 14:40:00|218.23|215.33|216.61|213.71|218.26|215.36|216.58|213.68|614
1652453100000|2022-05-13 14:45:00|216.59|213.69|217.28|214.38|217.72|214.82|215.56|212.66|735
1652453400000|2022-05-13 14:50:00|217.27|214.37|218.08|215.18|218.13|215.23|216.68|213.78|553
1652453700000|2022-05-13 14:55:00|218.05|215.15|217.3|214.4|218.07|215.17|216.42|213.52|515
1652454000000|2022-05-13 15:00:00|217.25|214.35|215.91|213.01|217.64|214.74|215.89|212.99|682
1652454300000|2022-05-13 15:05:00|215.93|213.03|216.6|213.7|216.7|213.8|215.92|213.02|479
1652454600000|2022-05-13 15:10:00|216.58|213.68|216.42|213.52|217.22|214.32|215.98|213.08|534
1652454900000|2022-05-13 15:15:00|216.43|213.53|214.61|211.71|216.49|213.59|214.47|211.57|621
1652455200000|2022-05-13 15:20:00|214.58|211.68|213.99|211.09|215.01|212.11|213.72|210.82|562
1652455500000|2022-05-13 15:25:00|213.98|211.08|215.51|212.61|215.86|212.96|213.83|210.93|510
1652455800000|2022-05-13 15:30:00|215.53|212.63|212.35|209.45|216.04|213.14|212.06|209.16|738
1652456100000|2022-05-13 15:35:00|212.36|209.46|210.89|207.99|212.41|209.51|210.37|207.47|654
1652456400000|2022-05-13 15:40:00|210.88|207.98|208.18|205.28|210.88|207.98|207|204.1|583
1652456700000|2022-05-13 15:45:00|208.19|205.29|210.09|207.19|211.02|208.12|206.79|203.89|756
1652457000000|2022-05-13 15:50:00|210.08|207.18|209.76|206.86|210.53|207.63|209.46|206.56|505
1652457300000|2022-05-13 15:55:00|209.75|206.85|210.53|207.63|210.99|208.09|208.76|205.86|540
1652457600000|2022-05-13 16:00:00|210.54|207.64|212.48|209.58|212.81|209.91|210.48|207.58|656
1652457900000|2022-05-13 16:05:00|212.45|209.55|213|210.1|213.77|210.87|211.81|208.91|722
1652458200000|2022-05-13 16:10:00|213.03|210.13|213.48|210.58|214.34|211.44|212.89|209.99|648
1652458500000|2022-05-13 16:15:00|213.47|210.57|212.11|209.21|213.54|210.64|211.89|208.99|617
1652458800000|2022-05-13 16:20:00|212.05|209.15|210.97|208.07|212.64|209.74|210.13|207.23|614
1652459100000|2022-05-13 16:25:00|210.95|208.05|210.17|207.27|211.04|208.14|209.74|206.84|692
1652459400000|2022-05-13 16:30:00|210.15|207.25|207.37|204.47|210.54|207.64|207.37|204.47|813
1652459700000|2022-05-13 16:35:00|207.4|204.5|209.24|206.34|209.24|206.34|206.94|204.04|752
1652460000000|2022-05-13 16:40:00|209.26|206.36|207.22|204.32|209.58|206.68|207.2|204.3|630
1652460300000|2022-05-13 16:45:00|207.25|204.35|208.5|205.6|209.28|206.38|207.25|204.35|669
1652460600000|2022-05-13 16:50:00|208.41|205.51|208.44|205.54|208.85|205.95|207.16|204.26|705
1652460900000|2022-05-13 16:55:00|208.48|205.58|208.91|206.01|210.43|207.53|208.44|205.54|632
1652461200000|2022-05-13 17:00:00|208.9|206|209.26|206.36|211.31|208.41|208.88|205.98|648
1652461500000|2022-05-13 17:05:00|209.27|206.37|209.64|206.74|209.79|206.89|208.49|205.59|512
1652461800000|2022-05-13 17:10:00|209.65|206.75|212.19|209.29|212.53|209.63|208.59|205.69|615
1652462100000|2022-05-13 17:15:00|212.25|209.35|209.97|207.07|212.25|209.35|209.94|207.04|693
1652462400000|2022-05-13 17:20:00|209.98|207.08|210.78|207.88|210.88|207.98|209.16|206.26|607
1652462700000|2022-05-13 17:25:00|210.77|207.87|209.61|206.71|210.79|207.89|209.27|206.37|505
1652463000000|2022-05-13 17:30:00|209.62|206.72|210.71|207.81|210.99|208.09|209.55|206.65|512
1652463300000|2022-05-13 17:35:00|210.66|207.76|209.75|206.85|210.98|208.08|209.7|206.8|481
1652463600000|2022-05-13 17:40:00|209.79|206.89|207.1|204.2|209.79|206.89|207.1|204.2|681
1652463900000|2022-05-13 17:45:00|207.11|204.21|206.67|203.77|207.22|204.32|204.54|201.64|747
1652464200000|2022-05-13 17:50:00|206.68|203.78|206.13|203.23|206.93|204.03|205.48|202.58|497
1652464500000|2022-05-13 17:55:00|206.12|203.22|204.94|202.04|206.12|203.22|204.79|201.89|389
1652464800000|2022-05-13 18:00:00|204.96|202.06|204.31|201.41|206.39|203.49|204.24|201.34|491
1652465100000|2022-05-13 18:05:00|204.3|201.4|207.33|204.43|207.64|204.74|204.25|201.35|377
1652465400000|2022-05-13 18:10:00|207.32|204.42|207.18|204.28|208.52|205.62|206.39|203.49|449
1652465700000|2022-05-13 18:15:00|207.17|204.27|208.08|205.18|208.14|205.24|206.07|203.17|464
1652466000000|2022-05-13 18:20:00|208.14|205.24|206.04|203.14|208.21|205.31|205.92|203.02|486
1652466300000|2022-05-13 18:25:00|206.03|203.13|206|203.1|206.54|203.64|205.41|202.51|526
1652466600000|2022-05-13 18:30:00|206.01|203.11|207.62|204.72|208.24|205.34|205.51|202.61|708
1652466900000|2022-05-13 18:35:00|207.61|204.71|207.26|204.36|207.97|205.07|206.37|203.47|631
1652467200000|2022-05-13 18:40:00|207.2|204.3|208.02|205.12|208.19|205.29|206.9|204|503
1652467500000|2022-05-13 18:45:00|208.03|205.13|206.65|203.75|208.06|205.16|206.25|203.35|643
1652467800000|2022-05-13 18:50:00|206.6|203.7|208.55|205.65|209.34|206.44|206.44|203.54|730
1652468100000|2022-05-13 18:55:00|208.58|205.68|208.84|205.94|209.44|206.54|208.4|205.5|646
1652468400000|2022-05-13 19:00:00|208.83|205.93|207.09|204.19|208.84|205.94|206.94|204.04|653
1652468700000|2022-05-13 19:05:00|207.08|204.18|208.3|205.4|208.89|205.99|207.08|204.18|574
1652469000000|2022-05-13 19:10:00|208.29|205.39|207.97|205.07|208.42|205.52|207.82|204.92|481
1652469300000|2022-05-13 19:15:00|207.98|205.08|207.55|204.65|208.25|205.35|206.95|204.05|540
1652469600000|2022-05-13 19:20:00|207.54|204.64|208.44|205.54|208.67|205.77|207.16|204.26|663
1652469900000|2022-05-13 19:25:00|208.42|205.52|207.98|205.08|208.67|205.77|207.84|204.94|383
1652470200000|2022-05-13 19:30:00|207.97|205.07|206.37|203.47|208.38|205.48|206.19|203.29|651
1652470500000|2022-05-13 19:35:00|206.38|203.48|206.85|203.95|207.6|204.7|205.77|202.87|697
1652470800000|2022-05-13 19:40:00|206.87|203.97|206.43|203.53|207.25|204.35|206.33|203.43|539
1652471100000|2022-05-13 19:45:00|206.57|203.67|206.07|203.17|207.04|204.14|205.72|202.82|677
1652471400000|2022-05-13 19:50:00|206.12|203.22|206.4|203.5|206.44|203.54|205.33|202.43|562
1652471700000|2022-05-13 19:55:00|206.41|203.51|207.12|204.22|207.34|204.44|206.19|203.29|544
1652472000000|2022-05-13 20:00:00|207.15|204.25|205.45|202.55|207.3|204.4|205.37|202.47|613
1652472300000|2022-05-13 20:05:00|205.47|202.57|203.89|200.99|205.47|202.57|203.64|200.74|405
1652472600000|2022-05-13 20:10:00|203.91|201.01|204.63|201.73|204.94|202.04|203.84|200.94|444
1652472900000|2022-05-13 20:15:00|204.64|201.74|205.74|202.84|206.13|203.23|204.45|201.55|471
1652473200000|2022-05-13 20:20:00|205.75|202.85|207.89|204.99|208.21|205.31|205|202.1|546
1652473500000|2022-05-13 20:25:00|207.85|204.95|207.97|205.07|209.18|206.28|207.13|204.23|443
1652473800000|2022-05-13 20:30:00|207.95|205.05|208.47|205.57|208.64|205.74|207.59|204.69|319
1652474100000|2022-05-13 20:35:00|208.44|205.54|209.77|206.87|210.51|207.61|208.44|205.54|463
1652474400000|2022-05-13 20:40:00|209.75|206.85|208.11|205.21|209.75|206.85|207.8|204.9|501
1652474700000|2022-05-13 20:45:00|208.07|205.17|206.8|203.9|208.07|205.17|206.35|203.45|592
1652475000000|2022-05-13 20:50:00|206.78|203.88|206.2|203.3|207.53|204.63|205.97|203.07|370
1652475300000|2022-05-13 20:55:00|206.26|203.36|207.39|204.49|207.54|204.64|206.22|203.32|309
1652511600000|2022-05-14 07:00:00|202.07|199.17|202.98|200.08|203.15|200.25|202.07|199.17|343
1652511900000|2022-05-14 07:05:00|202.99|200.09|203.48|200.58|203.76|200.86|202.98|200.08|346
1652512200000|2022-05-14 07:10:00|203.47|200.57|203.03|200.13|203.65|200.75|202.84|199.94|327
1652512500000|2022-05-14 07:15:00|203.04|200.14|202.55|199.65|203.23|200.33|202.53|199.63|272
1652512800000|2022-05-14 07:20:00|202.53|199.63|202.94|200.04|203.15|200.25|202.35|199.45|283
1652513100000|2022-05-14 07:25:00|202.95|200.05|203.06|200.16|203.33|200.43|202.94|200.04|288
1652513400000|2022-05-14 07:30:00|203.07|200.17|201.89|198.99|203.07|200.17|201.89|198.99|349
1652513700000|2022-05-14 07:35:00|201.91|199.01|201.8|198.9|202.2|199.3|201.65|198.75|233
1652514000000|2022-05-14 07:40:00|201.82|198.92|201.28|198.38|202.19|199.29|201.24|198.34|330
1652514300000|2022-05-14 07:45:00|201.29|198.39|200.87|197.97|201.35|198.45|200.73|197.83|392
1652514600000|2022-05-14 07:50:00|200.86|197.96|200.84|197.94|200.87|197.97|200.51|197.61|384
1652514900000|2022-05-14 07:55:00|200.83|197.93|199.31|196.41|200.89|197.99|199.3|196.4|460
1652515200000|2022-05-14 08:00:00|199.35|196.45|199.63|196.73|200.72|197.82|199.31|196.41|453
1652515500000|2022-05-14 08:05:00|199.62|196.72|199.64|196.74|199.86|196.96|199.37|196.47|319
1652515800000|2022-05-14 08:10:00|199.66|196.76|200.17|197.27|200.63|197.73|199.59|196.69|368
1652516100000|2022-05-14 08:15:00|200.16|197.26|200.61|197.71|200.86|197.96|199.87|196.97|385
1652516400000|2022-05-14 08:20:00|200.6|197.7|200.19|197.29|200.88|197.98|200.15|197.25|360
1652516700000|2022-05-14 08:25:00|200.17|197.27|200.55|197.65|200.92|198.02|199.43|196.53|453
1652517000000|2022-05-14 08:30:00|200.56|197.66|201.01|198.11|201.67|198.77|200.54|197.64|551
1652517300000|2022-05-14 08:35:00|201.02|198.12|201.77|198.87|201.89|198.99|200.76|197.86|397
1652517600000|2022-05-14 08:40:00|201.78|198.88|201.27|198.37|201.78|198.88|201.03|198.13|371
1652517900000|2022-05-14 08:45:00|201.28|198.38|202.67|199.77|202.76|199.86|201.14|198.24|408
1652518200000|2022-05-14 08:50:00|202.66|199.76|202.9|200|202.91|200.01|202.26|199.36|335
1652518500000|2022-05-14 08:55:00|202.87|199.97|202.57|199.67|202.95|200.05|202.56|199.66|265
1652518800000|2022-05-14 09:00:00|202.59|199.69|202.19|199.29|202.59|199.69|201.83|198.93|307
1652519100000|2022-05-14 09:05:00|202.2|199.3|204.46|201.56|204.46|201.56|202.17|199.27|393
1652519400000|2022-05-14 09:10:00|204.44|201.54|203.39|200.49|204.45|201.55|203.39|200.49|295
1652519700000|2022-05-14 09:15:00|203.4|200.5|203.3|200.4|204.08|201.18|202.83|199.93|364
1652520000000|2022-05-14 09:20:00|203.27|200.37|202.78|199.88|203.64|200.74|202.7|199.8|263
1652520300000|2022-05-14 09:25:00|202.76|199.86|201.86|198.96|202.78|199.88|201.62|198.72|391
1652520600000|2022-05-14 09:30:00|201.87|198.97|201.44|198.54|202.34|199.44|201.25|198.35|484
1652520900000|2022-05-14 09:35:00|201.42|198.52|200.75|197.85|202.05|199.15|200.64|197.74|482
1652521200000|2022-05-14 09:40:00|200.74|197.84|200.55|197.65|201.42|198.52|200.47|197.57|580
1652521500000|2022-05-14 09:45:00|200.56|197.66|200.81|197.91|201.21|198.31|200.37|197.47|406
1652521800000|2022-05-14 09:50:00|200.79|197.89|201.36|198.46|201.7|198.8|200.58|197.68|428
1652522100000|2022-05-14 09:55:00|201.37|198.47|201.58|198.68|201.77|198.87|200.43|197.53|466
1652522400000|2022-05-14 10:00:00|201.59|198.69|200.5|197.6|201.59|198.69|200.47|197.57|418
1652522700000|2022-05-14 10:05:00|200.51|197.61|201.18|198.28|201.25|198.35|200.46|197.56|339
1652523000000|2022-05-14 10:10:00|201.2|198.3|200.69|197.79|201.42|198.52|200.62|197.72|292
1652523300000|2022-05-14 10:15:00|200.68|197.78|199.5|196.6|200.7|197.8|199.15|196.25|471
1652523600000|2022-05-14 10:20:00|199.49|196.59|199.04|196.14|199.88|196.98|198.52|195.62|344
1652523900000|2022-05-14 10:25:00|199.03|196.13|199.96|197.06|200.18|197.28|198.65|195.75|395
1652524200000|2022-05-14 10:30:00|199.94|197.04|200.01|197.11|200.66|197.76|199.33|196.43|394
1652524500000|2022-05-14 10:35:00|200|197.1|199.92|197.02|200.2|197.3|199.78|196.88|421
1652524800000|2022-05-14 10:40:00|199.91|197.01|198.69|195.79|200.04|197.14|198.69|195.79|311
1652525100000|2022-05-14 10:45:00|198.71|195.81|198.94|196.04|199.11|196.21|197.77|194.87|494
1652525400000|2022-05-14 10:50:00|198.93|196.03|197.16|194.26|198.93|196.03|196.91|194.01|473
1652525700000|2022-05-14 10:55:00|197.15|194.25|197.76|194.86|197.86|194.96|196.22|193.32|559
1652526000000|2022-05-14 11:00:00|197.77|194.87|198.03|195.13|198.15|195.25|196.43|193.53|550
1652526300000|2022-05-14 11:05:00|198.02|195.12|196.69|193.79|198.79|195.89|196.69|193.79|447
1652526600000|2022-05-14 11:10:00|196.67|193.77|195.69|192.79|197|194.1|195.48|192.58|775
1652526900000|2022-05-14 11:15:00|195.68|192.78|196.47|193.57|196.74|193.84|195.46|192.56|609
1652527200000|2022-05-14 11:20:00|196.48|193.58|196.14|193.24|197.27|194.37|195.87|192.97|651
1652527500000|2022-05-14 11:25:00|196.15|193.25|194.81|191.91|196.28|193.38|194.79|191.89|598
1652527800000|2022-05-14 11:30:00|194.87|191.97|194.5|191.6|195.22|192.32|193.76|190.86|631
1652528100000|2022-05-14 11:35:00|194.47|191.57|195.14|192.24|195.64|192.74|194.47|191.57|596
1652528400000|2022-05-14 11:40:00|195.13|192.23|195.15|192.25|195.56|192.66|194.8|191.9|567
1652528700000|2022-05-14 11:45:00|195.17|192.27|195.6|192.7|195.8|192.9|195.13|192.23|503
1652529000000|2022-05-14 11:50:00|195.61|192.71|196.08|193.18|196.46|193.56|195.25|192.35|488
1652529300000|2022-05-14 11:55:00|196.05|193.15|196.99|194.09|197.3|194.4|196.04|193.14|568
1652529600000|2022-05-14 12:00:00|196.98|194.08|196.67|193.77|196.98|194.08|196.31|193.41|550
1652529900000|2022-05-14 12:05:00|196.65|193.75|196.45|193.55|196.97|194.07|196.15|193.25|474
1652530200000|2022-05-14 12:10:00|196.48|193.58|195.5|192.6|196.48|193.58|195.34|192.44|431
1652530500000|2022-05-14 12:15:00|195.49|192.59|194.96|192.06|195.93|193.03|194.93|192.03|444
1652530800000|2022-05-14 12:20:00|194.97|192.07|196.28|193.38|196.56|193.66|194.95|192.05|449
1652531100000|2022-05-14 12:25:00|196.29|193.39|197.03|194.13|197.24|194.34|196.26|193.36|497
1652531400000|2022-05-14 12:30:00|197.04|194.14|196.62|193.72|197.33|194.43|196.2|193.3|468
1652531700000|2022-05-14 12:35:00|196.61|193.71|196.56|193.66|196.64|193.74|196.22|193.32|404
1652532000000|2022-05-14 12:40:00|196.58|193.68|196.31|193.41|196.66|193.76|196.03|193.13|400
1652532300000|2022-05-14 12:45:00|196.32|193.42|196.68|193.78|196.69|193.79|196.29|193.39|338
1652532600000|2022-05-14 12:50:00|196.67|193.77|196.09|193.19|196.69|193.79|196.06|193.16|397
1652532900000|2022-05-14 12:55:00|196.06|193.16|195.88|192.98|196.07|193.17|195.29|192.39|498
1652533200000|2022-05-14 13:00:00|195.91|193.01|194.59|191.69|196.86|193.96|194.58|191.68|591
1652533500000|2022-05-14 13:05:00|194.6|191.7|194.9|192|195.47|192.57|194.6|191.7|474
1652533800000|2022-05-14 13:10:00|194.89|191.99|194.77|191.87|195.1|192.2|193.85|190.95|585
1652534100000|2022-05-14 13:15:00|194.79|191.89|194.45|191.55|195.04|192.14|193.62|190.72|593
1652534400000|2022-05-14 13:20:00|194.46|191.56|194.76|191.86|195.04|192.14|193.89|190.99|471
1652534700000|2022-05-14 13:25:00|194.75|191.85|194.4|191.5|195.19|192.29|194.2|191.3|443
1652535000000|2022-05-14 13:30:00|194.39|191.49|194.88|191.98|194.96|192.06|193.3|190.4|539
1652535300000|2022-05-14 13:35:00|194.89|191.99|193.66|190.76|194.89|191.99|193.56|190.66|549
1652535600000|2022-05-14 13:40:00|193.65|190.75|194.26|191.36|194.28|191.38|193.31|190.41|546
1652535900000|2022-05-14 13:45:00|194.24|191.34|193.33|190.43|194.59|191.69|192.74|189.84|655
1652536200000|2022-05-14 13:50:00|193.39|190.49|192.68|189.78|193.49|190.59|192.36|189.46|548
1652536500000|2022-05-14 13:55:00|192.69|189.79|192.85|189.95|193.4|190.5|192.6|189.7|485
1652536800000|2022-05-14 14:00:00|192.86|189.96|191.38|188.48|193.08|190.18|190.94|188.04|670
1652537100000|2022-05-14 14:05:00|191.35|188.45|190.91|188.01|191.35|188.45|190.46|187.56|617
1652537400000|2022-05-14 14:10:00|190.89|187.99|190.56|187.66|191.1|188.2|190.19|187.29|526
1652537700000|2022-05-14 14:15:00|190.57|187.67|190.5|187.6|191.29|188.39|190.5|187.6|565
1652538000000|2022-05-14 14:20:00|190.47|187.57|190.35|187.45|190.54|187.64|189.35|186.45|526
1652538300000|2022-05-14 14:25:00|190.37|187.47|190.86|187.96|190.9|188|189.94|187.04|502
1652538600000|2022-05-14 14:30:00|190.85|187.95|189.95|187.05|190.91|188.01|189.66|186.76|533
1652538900000|2022-05-14 14:35:00|189.94|187.04|190.36|187.46|190.65|187.75|189.91|187.01|456
1652539200000|2022-05-14 14:40:00|190.38|187.48|190.4|187.5|190.79|187.89|189.75|186.85|498
1652539500000|2022-05-14 14:45:00|190.41|187.51|188.64|185.74|190.46|187.56|188.64|185.74|529
1652539800000|2022-05-14 14:50:00|188.62|185.72|188.69|185.79|188.87|185.97|187.93|185.03|485
1652540100000|2022-05-14 14:55:00|188.66|185.76|189.65|186.75|189.67|186.77|188.49|185.59|424
1652540400000|2022-05-14 15:00:00|189.64|186.74|190.26|187.36|190.27|187.37|189.63|186.73|458
1652540700000|2022-05-14 15:05:00|190.24|187.34|191.32|188.42|191.48|188.58|190.16|187.26|570
1652541000000|2022-05-14 15:10:00|191.31|188.41|191.71|188.81|192.29|189.39|191.1|188.2|501
1652541300000|2022-05-14 15:15:00|191.72|188.82|191.8|188.9|192.44|189.54|191.44|188.54|537
1652541600000|2022-05-14 15:20:00|191.78|188.88|191.9|189|192|189.1|191.28|188.38|426
1652541900000|2022-05-14 15:25:00|191.91|189.01|191.77|188.87|192.13|189.23|191.62|188.72|286
1652542200000|2022-05-14 15:30:00|191.78|188.88|191.92|189.02|192.36|189.46|191.45|188.55|407
1652542500000|2022-05-14 15:35:00|191.93|189.03|191.56|188.66|191.93|189.03|191.27|188.37|333
1652542800000|2022-05-14 15:40:00|191.57|188.67|190.25|187.35|191.67|188.77|189.89|186.99|454
1652543100000|2022-05-14 15:45:00|190.23|187.33|189.9|187|190.84|187.94|189.79|186.89|460
1652543400000|2022-05-14 15:50:00|189.86|186.96|189.86|186.96|190.53|187.63|189.49|186.59|425
1652543700000|2022-05-14 15:55:00|189.87|186.97|189.55|186.65|190.2|187.3|189.14|186.24|442
1652544000000|2022-05-14 16:00:00|189.54|186.64|189.81|186.91|189.83|186.93|189.12|186.22|436
1652544300000|2022-05-14 16:05:00|189.82|186.92|189.59|186.69|190.59|187.69|189.33|186.43|428
1652544600000|2022-05-14 16:10:00|189.6|186.7|190.07|187.17|190.1|187.2|187.75|184.85|677
1652544900000|2022-05-14 16:15:00|190.08|187.18|190.29|187.39|190.88|187.98|189.5|186.6|612
1652545200000|2022-05-14 16:20:00|190.3|187.4|191.12|188.22|191.84|188.94|190.3|187.4|667
1652545500000|2022-05-14 16:25:00|191.13|188.23|191.25|188.35|191.45|188.55|190.77|187.87|437
1652545800000|2022-05-14 16:30:00|191.26|188.36|192.81|189.91|192.89|189.99|191.12|188.22|552
1652546100000|2022-05-14 16:35:00|192.82|189.92|192.81|189.91|193.25|190.35|192.42|189.52|577
1652546400000|2022-05-14 16:40:00|192.82|189.92|193.32|190.42|193.33|190.43|192.21|189.31|478
1652546700000|2022-05-14 16:45:00|193.31|190.41|195.43|192.53|195.43|192.53|193.21|190.31|562
1652547000000|2022-05-14 16:50:00|195.38|192.48|195.84|192.94|198.1|195.2|195.21|192.31|780
1652547300000|2022-05-14 16:55:00|195.85|192.95|194.9|192|196.05|193.15|194.75|191.85|526
1652547600000|2022-05-14 17:00:00|194.92|192.02|195.51|192.61|195.58|192.68|194.74|191.84|413
1652547900000|2022-05-14 17:05:00|195.5|192.6|197.41|194.51|197.44|194.54|195.44|192.54|505
1652548200000|2022-05-14 17:10:00|197.46|194.56|196.94|194.04|197.71|194.81|196.5|193.6|471
1652548500000|2022-05-14 17:15:00|196.89|193.99|197.53|194.63|197.64|194.74|196.68|193.78|399
1652548800000|2022-05-14 17:20:00|197.56|194.66|197.92|195.02|198.35|195.45|197.5|194.6|440
1652549100000|2022-05-14 17:25:00|197.94|195.04|199.63|196.73|199.66|196.76|197.67|194.77|424
1652549400000|2022-05-14 17:30:00|199.67|196.77|199.12|196.22|199.73|196.83|198.41|195.51|420
1652549700000|2022-05-14 17:35:00|199.11|196.21|200.75|197.85|200.75|197.85|198.91|196.01|430
1652550000000|2022-05-14 17:40:00|200.73|197.83|202|199.1|202.71|199.81|200.46|197.56|481
1652550300000|2022-05-14 17:45:00|201.99|199.09|203|200.1|203|200.1|201.32|198.42|474
1652550600000|2022-05-14 17:50:00|203.01|200.11|202.81|199.91|203.08|200.18|202.71|199.81|466
1652550900000|2022-05-14 17:55:00|202.82|199.92|204.72|201.82|204.92|202.02|202.64|199.74|447
1652551200000|2022-05-14 18:00:00|204.73|201.83|203.56|200.66|204.84|201.94|203.15|200.25|572
1652551500000|2022-05-14 18:05:00|203.57|200.67|203.48|200.58|203.77|200.87|202.86|199.96|470
1652551800000|2022-05-14 18:10:00|203.47|200.57|205.27|202.37|205.8|202.9|203.38|200.48|657
1652552100000|2022-05-14 18:15:00|205.26|202.36|205.44|202.54|205.73|202.83|204.16|201.26|676
1652552400000|2022-05-14 18:20:00|205.42|202.52|205.57|202.67|205.94|203.04|204.83|201.93|459
1652552700000|2022-05-14 18:25:00|205.58|202.68|205.83|202.93|206.15|203.25|205.26|202.36|461
1652553000000|2022-05-14 18:30:00|205.82|202.92|205.12|202.22|206.33|203.43|204.9|202|464
1652553300000|2022-05-14 18:35:00|205.14|202.24|204.81|201.91|205.55|202.65|204.42|201.52|504
1652553600000|2022-05-14 18:40:00|204.8|201.9|205.02|202.12|205.77|202.87|204.8|201.9|364
1652553900000|2022-05-14 18:45:00|205.01|202.11|205.03|202.13|205.5|202.6|204.76|201.86|423
1652554200000|2022-05-14 18:50:00|205.06|202.16|205.37|202.47|205.88|202.98|204.82|201.92|472
1652554500000|2022-05-14 18:55:00|205.36|202.46|205.42|202.52|205.8|202.9|205.24|202.34|448
1652554800000|2022-05-14 19:00:00|205.43|202.53|205.85|202.95|205.95|203.05|205.42|202.52|295
1652555100000|2022-05-14 19:05:00|205.83|202.93|206.49|203.59|207.08|204.18|205.79|202.89|427
1652555400000|2022-05-14 19:10:00|206.47|203.57|206.47|203.57|206.84|203.94|206.01|203.11|413
1652555700000|2022-05-14 19:15:00|206.49|203.59|205.51|202.61|206.68|203.78|205.4|202.5|506
1652556000000|2022-05-14 19:20:00|205.53|202.63|208.54|205.64|208.56|205.66|205.43|202.53|532
1652556300000|2022-05-14 19:25:00|208.53|205.63|208.41|205.51|209.13|206.23|208.11|205.21|346
1652556600000|2022-05-14 19:30:00|208.42|205.52|208.15|205.25|208.75|205.85|207.8|204.9|258
1652556900000|2022-05-14 19:35:00|208.16|205.26|208.48|205.58|208.99|206.09|208.07|205.17|498
1652557200000|2022-05-14 19:40:00|208.46|205.56|208.09|205.19|208.49|205.59|207.82|204.92|360
1652557500000|2022-05-14 19:45:00|208.08|205.18|208.7|205.8|208.72|205.82|207.85|204.95|203
1652557800000|2022-05-14 19:50:00|208.71|205.81|209.97|207.07|209.97|207.07|208.71|205.81|382
1652558100000|2022-05-14 19:55:00|209.98|207.08|210.42|207.52|210.66|207.76|209.88|206.98|481
1652558400000|2022-05-14 20:00:00|210.41|207.51|211.67|208.77|211.73|208.83|209.89|206.99|450
1652558700000|2022-05-14 20:05:00|211.66|208.76|212.46|209.56|212.86|209.96|211.66|208.76|471
1652559000000|2022-05-14 20:10:00|212.45|209.55|212.82|209.92|213.13|210.23|212.43|209.53|383
1652559300000|2022-05-14 20:15:00|212.84|209.94|213.27|210.37|213.47|210.57|212.78|209.88|416
1652559600000|2022-05-14 20:20:00|213.26|210.36|212.03|209.13|213.26|210.36|212|209.1|312
1652559900000|2022-05-14 20:25:00|212.04|209.14|214.07|211.17|214.11|211.21|211.74|208.84|483
1652560200000|2022-05-14 20:30:00|214.06|211.16|214.95|212.05|214.99|212.09|213.95|211.05|462
1652560500000|2022-05-14 20:35:00|214.96|212.06|218.06|215.16|219.24|216.34|214.95|212.05|657
1652560800000|2022-05-14 20:40:00|218.07|215.17|217.36|214.46|218.37|215.47|216.76|213.86|561
1652561100000|2022-05-14 20:45:00|217.31|214.41|217.91|215.01|218.51|215.61|217.06|214.16|493
1652561400000|2022-05-14 20:50:00|217.9|215|217.68|214.78|218.34|215.44|217.44|214.54|458
1652561700000|2022-05-14 20:55:00|217.69|214.79|219.5|216.6|219.57|216.67|217.55|214.65|519
1652562000000|2022-05-14 21:00:00|219.49|216.59|218.87|215.97|219.96|217.06|218.4|215.5|555
1652562300000|2022-05-14 21:05:00|219.12|216.22|221.06|218.16|221.19|218.29|219.12|216.22|518
1652562600000|2022-05-14 21:10:00|221.07|218.17|220.82|217.92|221.44|218.54|220.43|217.53|364
1652562900000|2022-05-14 21:15:00|220.83|217.93|221.23|218.33|221.24|218.34|220.76|217.86|297
1652563200000|2022-05-14 21:20:00|221.22|218.32|222.3|219.4|222.34|219.44|221.12|218.22|296
1652563500000|2022-05-14 21:25:00|222.32|219.42|222.79|219.89|223|220.1|222.31|219.41|277
1652563800000|2022-05-14 21:30:00|222.78|219.88|224.97|222.07|225.07|222.17|222.77|219.87|407
1652564100000|2022-05-14 21:35:00|224.96|222.06|225.95|223.05|225.95|223.05|224.95|222.05|320
1652564400000|2022-05-14 21:40:00|225.98|223.08|232.94|230.04|232.94|230.04|225.98|223.08|573
1652564700000|2022-05-14 21:45:00|233.18|230.28|232.22|229.32|233.28|230.38|229.54|226.64|681
1652565000000|2022-05-14 21:50:00|232.23|229.33|233.18|230.28|234.51|231.61|228.62|225.72|798
1652565300000|2022-05-14 21:55:00|233.33|230.43|231.6|228.7|235.86|232.96|231.37|228.47|784
1652565600000|2022-05-14 22:00:00|231.64|228.74|231.89|228.99|232.78|229.88|230.86|227.96|555
1652565900000|2022-05-14 22:05:00|231.92|229.02|235.26|232.36|236.82|233.92|231.84|228.94|720
1652566200000|2022-05-14 22:10:00|235.23|232.33|236.49|233.59|237.15|234.25|234.58|231.68|668
1652566500000|2022-05-14 22:15:00|236.47|233.57|235.11|232.21|238.08|235.18|235.1|232.2|622
1652566800000|2022-05-14 22:20:00|235.13|232.23|235.62|232.72|236.71|233.81|235.13|232.23|505
1652567100000|2022-05-14 22:25:00|235.63|232.73|232.92|230.02|236.05|233.15|232.3|229.4|695
1652567400000|2022-05-14 22:30:00|232.93|230.03|225.77|222.87|232.94|230.04|225.65|222.75|866
1652567700000|2022-05-14 22:35:00|225.75|222.85|222.34|219.44|226.53|223.63|222.34|219.44|684
1652568000000|2022-05-14 22:40:00|222.33|219.43|218.44|215.54|223.73|220.83|215.75|212.85|846
1652568300000|2022-05-14 22:45:00|218.43|215.53|212.76|209.86|218.53|215.63|212.69|209.79|709
1652568600000|2022-05-14 22:50:00|212.78|209.88|214.94|212.04|216.36|213.46|212.71|209.81|762
1652568900000|2022-05-14 22:55:00|214.93|212.03|212.65|209.75|216.79|213.89|211.81|208.91|817
1652569200000|2022-05-14 23:00:00|212.67|209.77|210.6|207.7|214.49|211.59|210.39|207.49|827
1652569500000|2022-05-14 23:05:00|210.59|207.69|209.47|206.57|211.98|209.08|209.33|206.43|724
1652569800000|2022-05-14 23:10:00|209.43|206.53|207.1|204.2|211.13|208.23|206.75|203.85|734
1652570100000|2022-05-14 23:15:00|207.14|204.24|209.44|206.54|211.12|208.22|207.11|204.21|740
1652570400000|2022-05-14 23:20:00|209.48|206.58|210.05|207.15|211.13|208.23|209.4|206.5|733
1652570700000|2022-05-14 23:25:00|210.06|207.16|211.72|208.82|211.83|208.93|209.78|206.88|650
1652571000000|2022-05-14 23:30:00|211.67|208.77|213.31|210.41|214.14|211.24|211.51|208.61|671
1652571300000|2022-05-14 23:35:00|213.27|210.37|214|211.1|214.32|211.42|213.07|210.17|532
1652571600000|2022-05-14 23:40:00|214.01|211.11|213.49|210.59|214.46|211.56|212.87|209.97|638
1652571900000|2022-05-14 23:45:00|213.47|210.57|213.35|210.45|214.47|211.57|213.29|210.39|536
1652572200000|2022-05-14 23:50:00|213.36|210.46|212.5|209.6|213.62|210.72|211.78|208.88|567
1652572500000|2022-05-14 23:55:00|212.64|209.74|209.94|207.04|212.75|209.85|209.71|206.81|548
1652572800000|2022-05-15 00:00:00|209.96|207.06|211.02|208.12|212.32|209.42|209.93|207.03|642
1652573100000|2022-05-15 00:05:00|211.09|208.19|212.36|209.46|213.14|210.24|211.09|208.19|510
1652573400000|2022-05-15 00:10:00|212.37|209.47|210.99|208.09|212.48|209.58|210.99|208.09|424
1652573700000|2022-05-15 00:15:00|211|208.1|214.65|211.75|214.7|211.8|210.93|208.03|651
1652574000000|2022-05-15 00:20:00|214.74|211.84|214.1|211.2|214.74|211.84|213.13|210.23|538
1652574300000|2022-05-15 00:25:00|214.15|211.25|213.31|210.41|214.34|211.44|212.93|210.03|498
1652574600000|2022-05-15 00:30:00|213.32|210.42|210.88|207.98|214.07|211.17|209.91|207.01|518
1652574900000|2022-05-15 00:35:00|210.87|207.97|209.56|206.66|210.9|208|208.02|205.12|524
1652575200000|2022-05-15 00:40:00|209.57|206.67|212.51|209.61|213.03|210.13|209.5|206.6|503
1652575500000|2022-05-15 00:45:00|212.5|209.6|210.91|208.01|212.5|209.6|210.82|207.92|424
1652575800000|2022-05-15 00:50:00|210.97|208.07|210.29|207.39|211.69|208.79|209.96|207.06|450
1652576100000|2022-05-15 00:55:00|210.34|207.44|210.67|207.77|211.84|208.94|209.89|206.99|447
1652576400000|2022-05-15 01:00:00|210.63|207.73|209.33|206.43|210.63|207.73|208.38|205.48|422
1652576700000|2022-05-15 01:05:00|209.34|206.44|209.68|206.78|209.84|206.94|209.17|206.27|344
1652577000000|2022-05-15 01:10:00|209.66|206.76|210.18|207.28|210.44|207.54|209.61|206.71|380
1652577300000|2022-05-15 01:15:00|210.2|207.3|211.03|208.13|211.51|208.61|210.11|207.21|413
1652577600000|2022-05-15 01:20:00|210.97|208.07|212.02|209.12|212.18|209.28|210.69|207.79|344
1652577900000|2022-05-15 01:25:00|212.08|209.18|212.79|209.89|213.87|210.97|211.98|209.08|491
1652578200000|2022-05-15 01:30:00|212.78|209.88|211.54|208.64|213.47|210.57|211.31|208.41|449
1652578500000|2022-05-15 01:35:00|211.53|208.63|212.59|209.69|213.91|211.01|211.47|208.57|354
1652578800000|2022-05-15 01:40:00|212.6|209.7|213.47|210.57|214.43|211.53|212.6|209.7|404
1652579100000|2022-05-15 01:45:00|213.48|210.58|215.58|212.68|215.63|212.73|213.44|210.54|472
1652579400000|2022-05-15 01:50:00|215.59|212.69|215.14|212.24|215.96|213.06|214.75|211.85|370
1652579700000|2022-05-15 01:55:00|215.13|212.23|213.28|210.38|215.57|212.67|213.01|210.11|451
1652580000000|2022-05-15 02:00:00|213.3|210.4|212.93|210.03|214.06|211.16|212.85|209.95|478
1652580300000|2022-05-15 02:05:00|212.94|210.04|212.06|209.16|213.05|210.15|211.65|208.75|255
1652580600000|2022-05-15 02:10:00|212.07|209.17|210.24|207.34|212.51|209.61|210.03|207.13|503
1652580900000|2022-05-15 02:15:00|210.22|207.32|210.27|207.37|210.65|207.75|209.11|206.21|463
1652581200000|2022-05-15 02:20:00|210.26|207.36|210.18|207.28|210.67|207.77|209.92|207.02|428
1652581500000|2022-05-15 02:25:00|210.2|207.3|210.1|207.2|211.11|208.21|210.1|207.2|423
1652581800000|2022-05-15 02:30:00|210.09|207.19|210.46|207.56|210.61|207.71|209.54|206.64|383
1652582100000|2022-05-15 02:35:00|210.45|207.55|209.25|206.35|210.95|208.05|209.22|206.32|443
1652582400000|2022-05-15 02:40:00|209.24|206.34|208.63|205.73|209.76|206.86|208.07|205.17|415
1652582700000|2022-05-15 02:45:00|208.65|205.75|207.17|204.27|208.65|205.75|206.79|203.89|498
1652583000000|2022-05-15 02:50:00|207.21|204.31|206.7|203.8|207.21|204.31|204.92|202.02|542
1652583300000|2022-05-15 02:55:00|206.71|203.81|208.05|205.15|209.8|206.9|206.69|203.79|514
1652583600000|2022-05-15 03:00:00|208.15|205.25|207.85|204.95|208.39|205.49|207.11|204.21|437
1652583900000|2022-05-15 03:05:00|207.86|204.96|209.14|206.24|209.46|206.56|207.58|204.68|438
1652584200000|2022-05-15 03:10:00|209.17|206.27|208.1|205.2|209.71|206.81|207.76|204.86|416
1652584500000|2022-05-15 03:15:00|208.09|205.19|206.79|203.89|208.13|205.23|206.39|203.49|549
1652584800000|2022-05-15 03:20:00|206.8|203.9|207.18|204.28|208.78|205.88|206.8|203.9|477
1652585100000|2022-05-15 03:25:00|207.19|204.29|206.81|203.91|207.32|204.42|206.5|203.6|484
1652585400000|2022-05-15 03:30:00|206.82|203.92|207.79|204.89|207.82|204.92|206.31|203.41|465
1652585700000|2022-05-15 03:35:00|207.8|204.9|207.11|204.21|208.21|205.31|207.07|204.17|443
1652586000000|2022-05-15 03:40:00|207.14|204.24|207.48|204.58|207.68|204.78|206.8|203.9|377
1652586300000|2022-05-15 03:45:00|207.51|204.61|207.53|204.63|207.68|204.78|207.08|204.18|318
1652586600000|2022-05-15 03:50:00|207.54|204.64|206.91|204.01|207.66|204.76|206.89|203.99|382
1652586900000|2022-05-15 03:55:00|206.9|204|207.26|204.36|207.32|204.42|206.83|203.93|353
1652587200000|2022-05-15 04:00:00|207.2|204.3|207.33|204.43|207.68|204.78|207.04|204.14|331
1652587500000|2022-05-15 04:05:00|207.34|204.44|208.64|205.74|208.64|205.74|206.82|203.92|355
1652587800000|2022-05-15 04:10:00|208.59|205.69|208.4|205.5|208.93|206.03|208.18|205.28|406
1652588100000|2022-05-15 04:15:00|208.38|205.48|209.28|206.38|209.68|206.78|207.86|204.96|417
1652588400000|2022-05-15 04:20:00|209.3|206.4|208.79|205.89|209.72|206.82|208.79|205.89|283
1652588700000|2022-05-15 04:25:00|208.78|205.88|209.08|206.18|209.19|206.29|208.53|205.63|225
1652589000000|2022-05-15 04:30:00|209.07|206.17|207.66|204.76|209.46|206.56|207.65|204.75|328
1652589300000|2022-05-15 04:35:00|207.7|204.8|207.16|204.26|208.01|205.11|207|204.1|285
1652589600000|2022-05-15 04:40:00|207.14|204.24|207.05|204.15|207.24|204.34|206.6|203.7|376
1652589900000|2022-05-15 04:45:00|207.04|204.14|208.26|205.36|208.8|205.9|206.78|203.88|392
1652590200000|2022-05-15 04:50:00|208.29|205.39|208.58|205.68|209.06|206.16|208.2|205.3|410
1652590500000|2022-05-15 04:55:00|208.59|205.69|208.61|205.71|209.09|206.19|208.19|205.29|271
1652590800000|2022-05-15 05:00:00|208.64|205.74|208.95|206.05|209.87|206.97|208.64|205.74|425
1652591100000|2022-05-15 05:05:00|208.94|206.04|208.29|205.39|208.94|206.04|207.8|204.9|487
1652591400000|2022-05-15 05:10:00|208.3|205.4|209.62|206.72|209.64|206.74|208.14|205.24|433
1652591700000|2022-05-15 05:15:00|209.61|206.71|209.19|206.29|209.8|206.9|208.87|205.97|444
1652592000000|2022-05-15 05:20:00|209.23|206.33|209.4|206.5|209.57|206.67|209.06|206.16|281
1652592300000|2022-05-15 05:25:00|209.41|206.51|209.28|206.38|209.54|206.64|208.86|205.96|337
1652592600000|2022-05-15 05:30:00|209.27|206.37|208.38|205.48|209.52|206.62|208.21|205.31|350
1652592900000|2022-05-15 05:35:00|208.41|205.51|209.25|206.35|209.37|206.47|208.35|205.45|332
1652593200000|2022-05-15 05:40:00|209.23|206.33|211.62|208.72|211.62|208.72|209.23|206.33|467
1652593500000|2022-05-15 05:45:00|211.61|208.71|211.76|208.86|212.41|209.51|211.08|208.18|431
1652593800000|2022-05-15 05:50:00|211.75|208.85|211.29|208.39|211.82|208.92|210.95|208.05|356
1652594100000|2022-05-15 05:55:00|211.26|208.36|211.25|208.35|211.83|208.93|210.91|208.01|307
1652594400000|2022-05-15 06:00:00|211.26|208.36|210.92|208.02|211.79|208.89|210.92|208.02|317
1652594700000|2022-05-15 06:05:00|210.93|208.03|211.24|208.34|211.45|208.55|210.76|207.86|219
1652595000000|2022-05-15 06:10:00|211.23|208.33|211.1|208.2|211.45|208.55|211.05|208.15|273
1652595300000|2022-05-15 06:15:00|211.09|208.19|211.9|209|211.9|209|210.4|207.5|306
1652595600000|2022-05-15 06:20:00|211.89|208.99|211.78|208.88|212.31|209.41|211.74|208.84|311
1652595900000|2022-05-15 06:25:00|211.76|208.86|211.31|208.41|211.88|208.98|211.19|208.29|265
1652596200000|2022-05-15 06:30:00|211.29|208.39|211.23|208.33|211.74|208.84|211.11|208.21|250
1652596500000|2022-05-15 06:35:00|211.24|208.34|210.88|207.98|211.25|208.35|209.72|206.82|323
1652596800000|2022-05-15 06:40:00|210.87|207.97|211.38|208.48|211.39|208.49|210.69|207.79|280
1652597100000|2022-05-15 06:45:00|211.37|208.47|212.72|209.82|212.77|209.87|210.9|208|377
1652597400000|2022-05-15 06:50:00|212.61|209.71|213.88|210.98|214.08|211.18|212.32|209.42|275
1652597700000|2022-05-15 06:55:00|213.91|211.01|213.38|210.48|214.87|211.97|213.24|210.34|553
1652598000000|2022-05-15 07:00:00|213.39|210.49|213.26|210.36|215.78|212.88|213.25|210.35|568
1652598300000|2022-05-15 07:05:00|213.28|210.38|212.74|209.84|213.63|210.73|212.54|209.64|439
1652598600000|2022-05-15 07:10:00|212.67|209.77|212.02|209.12|212.76|209.86|211.76|208.86|384
1652598900000|2022-05-15 07:15:00|212|209.1|211.52|208.62|212.22|209.32|210.75|207.85|463
1652599200000|2022-05-15 07:20:00|211.51|208.61|212.06|209.16|212.79|209.89|211.14|208.24|421
1652599500000|2022-05-15 07:25:00|212.05|209.15|211.67|208.77|212.2|209.3|211.21|208.31|434
1652599800000|2022-05-15 07:30:00|211.68|208.78|211.16|208.26|212.02|209.12|210.8|207.9|371
1652600100000|2022-05-15 07:35:00|211.11|208.21|210.63|207.73|211.11|208.21|210.55|207.65|266
1652600400000|2022-05-15 07:40:00|210.64|207.74|210.68|207.78|210.91|208.01|210.42|207.52|227
1652600700000|2022-05-15 07:45:00|210.69|207.79|210.17|207.27|210.76|207.86|209.62|206.72|426
1652601000000|2022-05-15 07:50:00|210.16|207.26|210.12|207.22|210.25|207.35|209.88|206.98|284
1652601300000|2022-05-15 07:55:00|210.1|207.2|209.63|206.73|210.11|207.21|209.11|206.21|294
1652601600000|2022-05-15 08:00:00|209.6|206.7|209.28|206.38|209.93|207.03|209.07|206.17|390
1652601900000|2022-05-15 08:05:00|209.27|206.37|210.13|207.23|210.19|207.29|209.27|206.37|285
1652602200000|2022-05-15 08:10:00|210.14|207.24|210.37|207.47|211.53|208.63|210.13|207.23|491
1652602500000|2022-05-15 08:15:00|210.36|207.46|209.71|206.81|211.15|208.25|209.06|206.16|436
1652602800000|2022-05-15 08:20:00|209.7|206.8|210.54|207.64|210.64|207.74|209.64|206.74|365
1652603100000|2022-05-15 08:25:00|210.55|207.65|210.27|207.37|211.27|208.37|210.02|207.12|367
1652603400000|2022-05-15 08:30:00|210.28|207.38|209.13|206.23|210.44|207.54|209.13|206.23|378
1652603700000|2022-05-15 08:35:00|209.14|206.24|208.12|205.22|209.16|206.26|207.91|205.01|380
1652604000000|2022-05-15 08:40:00|208.13|205.23|208.18|205.28|208.65|205.75|207.98|205.08|319
1652604300000|2022-05-15 08:45:00|208.19|205.29|207.2|204.3|208.2|205.3|206.71|203.81|398
1652604600000|2022-05-15 08:50:00|207.22|204.32|207.67|204.77|207.83|204.93|207.07|204.17|391
1652604900000|2022-05-15 08:55:00|207.68|204.78|208.3|205.4|208.78|205.88|207.65|204.75|349
1652605200000|2022-05-15 09:00:00|208.29|205.39|208.94|206.04|208.97|206.07|207.94|205.04|401
1652605500000|2022-05-15 09:05:00|208.95|206.05|208.36|205.46|209.01|206.11|208.27|205.37|372
1652605800000|2022-05-15 09:10:00|208.37|205.47|208.85|205.95|208.99|206.09|207.98|205.08|339
1652606100000|2022-05-15 09:15:00|208.84|205.94|209.35|206.45|209.84|206.94|208.56|205.66|446
1652606400000|2022-05-15 09:20:00|209.37|206.47|209.56|206.66|209.9|207|208.67|205.77|381
1652606700000|2022-05-15 09:25:00|209.55|206.65|209.72|206.82|209.9|207|209.46|206.56|311
1652607000000|2022-05-15 09:30:00|209.73|206.83|208.81|205.91|209.85|206.95|208.81|205.91|305
1652607300000|2022-05-15 09:35:00|208.82|205.92|208.95|206.05|209.24|206.34|208.58|205.68|334
1652607600000|2022-05-15 09:40:00|208.96|206.06|209.01|206.11|209.22|206.32|208.47|205.57|335
1652607900000|2022-05-15 09:45:00|209.02|206.12|209.04|206.14|209.17|206.27|208.71|205.81|319
1652608200000|2022-05-15 09:50:00|209|206.1|209.29|206.39|209.34|206.44|208.91|206.01|267
1652608500000|2022-05-15 09:55:00|209.3|206.4|209.08|206.18|209.58|206.68|209.03|206.13|196
1652608800000|2022-05-15 10:00:00|209.09|206.19|209.18|206.28|209.59|206.69|208.96|206.06|311
1652609100000|2022-05-15 10:05:00|209.17|206.27|208.61|205.71|209.2|206.3|208.54|205.64|353
1652609400000|2022-05-15 10:10:00|208.62|205.72|209.04|206.14|209.25|206.35|208.38|205.48|409
1652609700000|2022-05-15 10:15:00|209|206.1|208.21|205.31|209.05|206.15|208.18|205.28|280
1652610000000|2022-05-15 10:20:00|208.26|205.36|208.48|205.58|208.48|205.58|208.05|205.15|332
1652610300000|2022-05-15 10:25:00|208.5|205.6|209.28|206.38|209.57|206.67|208.46|205.56|243
1652610600000|2022-05-15 10:30:00|209.27|206.37|208.75|205.85|209.41|206.51|208.39|205.49|363
1652610900000|2022-05-15 10:35:00|208.76|205.86|209.31|206.41|209.4|206.5|208.7|205.8|279
1652611200000|2022-05-15 10:40:00|209.32|206.42|209.36|206.46|209.43|206.53|208.91|206.01|284
1652611500000|2022-05-15 10:45:00|209.37|206.47|210.42|207.52|210.49|207.59|209.2|206.3|396
1652611800000|2022-05-15 10:50:00|210.41|207.51|210.15|207.25|211.01|208.11|209.98|207.08|470
1652612100000|2022-05-15 10:55:00|210.13|207.23|210.47|207.57|210.7|207.8|209.58|206.68|446
1652612400000|2022-05-15 11:00:00|210.49|207.59|210.23|207.33|210.51|207.61|209.89|206.99|408
1652612700000|2022-05-15 11:05:00|210.19|207.29|210.25|207.35|210.28|207.38|209.73|206.83|279
1652613000000|2022-05-15 11:10:00|210.24|207.34|209.94|207.04|210.81|207.91|209.94|207.04|369
1652613300000|2022-05-15 11:15:00|209.96|207.06|208.42|205.52|210.12|207.22|208.19|205.29|363
1652613600000|2022-05-15 11:20:00|208.43|205.53|207.7|204.8|208.63|205.73|207.36|204.46|558
1652613900000|2022-05-15 11:25:00|207.65|204.75|209.79|206.89|209.96|207.06|207.42|204.52|524
1652614200000|2022-05-15 11:30:00|209.77|206.87|211.24|208.34|211.55|208.65|209.63|206.73|653
1652614500000|2022-05-15 11:35:00|211.25|208.35|211.47|208.57|211.47|208.57|210.81|207.91|548
1652614800000|2022-05-15 11:40:00|211.46|208.56|209.99|207.09|211.48|208.58|209.99|207.09|487
1652615100000|2022-05-15 11:45:00|210.01|207.11|211.45|208.55|211.81|208.91|209.99|207.09|569
1652615400000|2022-05-15 11:50:00|211.52|208.62|211.14|208.24|211.69|208.79|210.98|208.08|494
1652615700000|2022-05-15 11:55:00|211.12|208.22|210.83|207.93|211.12|208.22|210.18|207.28|445
1652616000000|2022-05-15 12:00:00|210.82|207.92|211.67|208.77|212.23|209.33|210.73|207.83|602
1652616300000|2022-05-15 12:05:00|211.68|208.78|212.46|209.56|213.15|210.25|211.54|208.64|491
1652616600000|2022-05-15 12:10:00|212.48|209.58|211.38|208.48|212.48|209.58|211.18|208.28|459
1652616900000|2022-05-15 12:15:00|211.37|208.47|211.67|208.77|211.73|208.83|211.23|208.33|305
1652617200000|2022-05-15 12:20:00|211.65|208.75|211.67|208.77|212.08|209.18|211.51|208.61|406
1652617500000|2022-05-15 12:25:00|211.66|208.76|210.04|207.14|211.79|208.89|209.82|206.92|415
1652617800000|2022-05-15 12:30:00|210.02|207.12|209.04|206.14|210.03|207.13|208.32|205.42|559
1652618100000|2022-05-15 12:35:00|209.03|206.13|210.55|207.65|211.31|208.41|208.8|205.9|507
1652618400000|2022-05-15 12:40:00|210.54|207.64|210.08|207.18|210.59|207.69|209.56|206.66|382
1652618700000|2022-05-15 12:45:00|210.09|207.19|210.66|207.76|210.74|207.84|209.67|206.77|283
1652619000000|2022-05-15 12:50:00|210.61|207.71|209.33|206.43|210.61|207.71|209.19|206.29|247
1652619300000|2022-05-15 12:55:00|209.34|206.44|209.72|206.82|209.78|206.88|209.23|206.33|299
1652619600000|2022-05-15 13:00:00|209.73|206.83|209.75|206.85|209.8|206.9|209.34|206.44|367
1652619900000|2022-05-15 13:05:00|209.76|206.86|210.01|207.11|210.05|207.15|209.23|206.33|262
1652620200000|2022-05-15 13:10:00|210.02|207.12|210.59|207.69|210.85|207.95|209.78|206.88|466
1652620500000|2022-05-15 13:15:00|210.63|207.73|210.23|207.33|210.93|208.03|210.14|207.24|376
1652620800000|2022-05-15 13:20:00|210.22|207.32|209.21|206.31|210.49|207.59|209.2|206.3|260
1652621100000|2022-05-15 13:25:00|209.23|206.33|209.07|206.17|209.31|206.41|208.26|205.36|391
1652621400000|2022-05-15 13:30:00|209.08|206.18|208.4|205.5|209.08|206.18|208.03|205.13|393
1652621700000|2022-05-15 13:35:00|208.41|205.51|209.33|206.43|209.49|206.59|208.14|205.24|473
1652622000000|2022-05-15 13:40:00|209.34|206.44|208.14|205.24|209.39|206.49|207.9|205|533
1652622300000|2022-05-15 13:45:00|208.21|205.31|207.7|204.8|208.43|205.53|207.45|204.55|504
1652622600000|2022-05-15 13:50:00|207.69|204.79|207.53|204.63|208|205.1|207.31|204.41|341
1652622900000|2022-05-15 13:55:00|207.52|204.62|207.65|204.75|207.75|204.85|207.03|204.13|372
1652623200000|2022-05-15 14:00:00|207.63|204.73|205.34|202.44|207.86|204.96|205.07|202.17|581
1652623500000|2022-05-15 14:05:00|205.35|202.45|205.98|203.08|206.1|203.2|204.99|202.09|495
1652623800000|2022-05-15 14:10:00|205.97|203.07|206.33|203.43|206.41|203.51|205.84|202.94|380
1652624100000|2022-05-15 14:15:00|206.32|203.42|206.6|203.7|206.62|203.72|206.17|203.27|132
1652624400000|2022-05-15 14:20:00|206.56|203.66|204.58|201.68|206.62|203.72|204.13|201.23|395
1652624700000|2022-05-15 14:25:00|204.57|201.67|205.66|202.76|206.02|203.12|204.42|201.52|426
1652625000000|2022-05-15 14:30:00|205.67|202.77|204.88|201.98|205.91|203.01|203.78|200.88|472
1652625300000|2022-05-15 14:35:00|204.87|201.97|205.52|202.62|205.58|202.68|204.46|201.56|319
1652625600000|2022-05-15 14:40:00|205.51|202.61|205.54|202.64|205.8|202.9|205.08|202.18|353
1652625900000|2022-05-15 14:45:00|205.55|202.65|205.94|203.04|206.08|203.18|205.38|202.48|356
1652626200000|2022-05-15 14:50:00|205.93|203.03|205.81|202.91|206.3|203.4|205.64|202.74|302
1652626500000|2022-05-15 14:55:00|205.8|202.9|205.91|203.01|205.94|203.04|205.19|202.29|290
1652626800000|2022-05-15 15:00:00|205.92|203.02|205.78|202.88|206.1|203.2|205.63|202.73|263
1652627100000|2022-05-15 15:05:00|205.8|202.9|208.07|205.17|208.59|205.69|205.8|202.9|552
1652627400000|2022-05-15 15:10:00|208.08|205.18|208.27|205.37|208.51|205.61|207.37|204.47|340
1652627700000|2022-05-15 15:15:00|208.28|205.38|206.91|204.01|208.33|205.43|206.54|203.64|482
1652628000000|2022-05-15 15:20:00|206.9|204|207.05|204.15|207.08|204.18|206.62|203.72|289
1652628300000|2022-05-15 15:25:00|207.08|204.18|206.93|204.03|207.65|204.75|206.93|204.03|348
1652628600000|2022-05-15 15:30:00|206.92|204.02|206.45|203.55|207.06|204.16|206.06|203.16|364
1652628900000|2022-05-15 15:35:00|206.46|203.56|205.9|203|206.61|203.71|205.32|202.42|433
1652629200000|2022-05-15 15:40:00|205.91|203.01|206.09|203.19|206.17|203.27|205.57|202.67|363
1652629500000|2022-05-15 15:45:00|206.1|203.2|206.59|203.69|206.65|203.75|206|203.1|251
1652629800000|2022-05-15 15:50:00|206.57|203.67|205.36|202.46|206.57|203.67|204.6|201.7|413
1652630100000|2022-05-15 15:55:00|205.37|202.47|206.27|203.37|206.33|203.43|205.08|202.18|385
1652630400000|2022-05-15 16:00:00|206.28|203.38|206.75|203.85|207.05|204.15|205.53|202.63|498
1652630700000|2022-05-15 16:05:00|206.74|203.84|206.35|203.45|207.05|204.15|206.14|203.24|419
1652631000000|2022-05-15 16:10:00|206.37|203.47|205.87|202.97|206.54|203.64|205.33|202.43|314
1652631300000|2022-05-15 16:15:00|205.88|202.98|206.25|203.35|206.45|203.55|205.76|202.86|284
1652631600000|2022-05-15 16:20:00|206.26|203.36|206.31|203.41|206.53|203.63|206.03|203.13|272
1652631900000|2022-05-15 16:25:00|206.3|203.4|206.72|203.82|207.03|204.13|206.26|203.36|299
1652632200000|2022-05-15 16:30:00|206.71|203.81|207.48|204.58|207.55|204.65|206.11|203.21|347
1652632500000|2022-05-15 16:35:00|207.49|204.59|208.03|205.13|208.1|205.2|207.31|204.41|449
1652632800000|2022-05-15 16:40:00|208.04|205.14|209.45|206.55|209.79|206.89|207.87|204.97|469
1652633100000|2022-05-15 16:45:00|209.48|206.58|208.97|206.07|209.57|206.67|208.43|205.53|397
1652633400000|2022-05-15 16:50:00|208.96|206.06|209.65|206.75|209.82|206.92|208.76|205.86|316
1652633700000|2022-05-15 16:55:00|209.64|206.74|209.28|206.38|209.99|207.09|209.03|206.13|303
1652634000000|2022-05-15 17:00:00|209.27|206.37|208.54|205.64|209.51|206.61|208.25|205.35|364
1652634300000|2022-05-15 17:05:00|208.43|205.53|209.11|206.21|209.58|206.68|208.36|205.46|379
1652634600000|2022-05-15 17:10:00|209.1|206.2|209.33|206.43|209.51|206.61|208.7|205.8|340
1652634900000|2022-05-15 17:15:00|209.31|206.41|208.78|205.88|209.41|206.51|208.68|205.78|298
1652635200000|2022-05-15 17:20:00|208.75|205.85|208.76|205.86|209.14|206.24|208.72|205.82|218
1652635500000|2022-05-15 17:25:00|208.75|205.85|208.73|205.83|208.94|206.04|208.62|205.72|214
1652635800000|2022-05-15 17:30:00|208.74|205.84|207.58|204.68|208.74|205.84|207.41|204.51|263
1652636100000|2022-05-15 17:35:00|207.57|204.67|206.99|204.09|207.81|204.91|206.77|203.87|285
1652636400000|2022-05-15 17:40:00|207|204.1|206.6|203.7|207.05|204.15|206.53|203.63|310
1652636700000|2022-05-15 17:45:00|206.61|203.71|206.07|203.17|206.84|203.94|206.06|203.16|185
1652637000000|2022-05-15 17:50:00|206.05|203.15|205.67|202.77|206.22|203.32|205.43|202.53|284
1652637300000|2022-05-15 17:55:00|205.66|202.76|206.21|203.31|206.36|203.46|205.63|202.73|274
1652637600000|2022-05-15 18:00:00|206.22|203.32|206.73|203.83|207.16|204.26|205.73|202.83|412
1652637900000|2022-05-15 18:05:00|206.9|204|206.87|203.97|207.14|204.24|206.59|203.69|267
1652638200000|2022-05-15 18:10:00|206.86|203.96|207.45|204.55|208|205.1|206.86|203.96|359
1652638500000|2022-05-15 18:15:00|207.44|204.54|207.64|204.74|208.04|205.14|207.39|204.49|404
1652638800000|2022-05-15 18:20:00|207.63|204.73|206.21|203.31|207.63|204.73|206.15|203.25|319
1652639100000|2022-05-15 18:25:00|206.24|203.34|206.53|203.63|207.23|204.33|206.24|203.34|381
1652639400000|2022-05-15 18:30:00|206.51|203.61|207.14|204.24|207.46|204.56|206.47|203.57|336
1652639700000|2022-05-15 18:35:00|207.15|204.25|207.12|204.22|207.52|204.62|207.05|204.15|365
1652640000000|2022-05-15 18:40:00|207.11|204.21|209.36|206.46|209.36|206.46|206.99|204.09|559
1652640300000|2022-05-15 18:45:00|209.37|206.47|208.04|205.14|209.53|206.63|208.01|205.11|420
1652640600000|2022-05-15 18:50:00|208.07|205.17|208.61|205.71|208.67|205.77|207.99|205.09|332
1652640900000|2022-05-15 18:55:00|208.62|205.72|208.73|205.83|208.86|205.96|208.04|205.14|339
1652641200000|2022-05-15 19:00:00|208.74|205.84|208.47|205.57|209.02|206.12|208.44|205.54|275
1652641500000|2022-05-15 19:05:00|208.48|205.58|208.29|205.39|209.44|206.54|208.29|205.39|403
1652641800000|2022-05-15 19:10:00|208.3|205.4|208.4|205.5|208.67|205.77|207.97|205.07|276
1652642100000|2022-05-15 19:15:00|208.39|205.49|208.63|205.73|208.68|205.78|208.1|205.2|268
1652642400000|2022-05-15 19:20:00|208.6|205.7|208.13|205.23|208.66|205.76|207.91|205.01|161
1652642700000|2022-05-15 19:25:00|208.14|205.24|208.99|204.09|209.03|205.24|207.27|203.9|293
1652643000000|2022-05-15 19:30:00|209|204.1|210.26|205.36|210.53|205.63|208.87|203.97|394
1652643300000|2022-05-15 19:35:00|210.25|205.35|210.56|205.66|210.6|205.7|210.05|205.15|295
1652643600000|2022-05-15 19:40:00|210.52|205.62|210.43|205.53|210.55|205.65|209.73|204.83|282
1652643900000|2022-05-15 19:45:00|210.42|205.52|210.86|205.96|211.07|206.17|210.41|205.51|394
1652644200000|2022-05-15 19:50:00|210.85|205.95|210.84|205.94|210.97|206.07|210.48|205.58|201
1652644500000|2022-05-15 19:55:00|210.83|205.93|211.39|206.49|211.45|206.55|210.52|205.62|407
1652644800000|2022-05-15 20:00:00|211.36|206.46|211.12|206.22|211.46|206.56|210.5|205.6|460
1652645100000|2022-05-15 20:05:00|211.13|206.23|211.16|206.26|211.22|206.32|210.69|205.79|336
1652645400000|2022-05-15 20:10:00|211.17|206.27|214.29|209.39|215.01|210.11|211.13|206.23|617
1652645700000|2022-05-15 20:15:00|214.27|209.37|214.42|209.52|215.61|210.71|213.91|209.01|607
1652646000000|2022-05-15 20:20:00|214.44|209.54|214.68|209.78|215.47|210.57|213.67|208.77|625
1652646300000|2022-05-15 20:25:00|214.69|209.79|214.61|209.71|215.05|210.15|213.87|208.97|536
1652646600000|2022-05-15 20:30:00|214.63|209.73|214.54|209.64|214.94|210.04|213.83|208.93|398
1652646900000|2022-05-15 20:35:00|214.56|209.66|214.64|209.74|214.94|210.04|214.18|209.28|327
1652647200000|2022-05-15 20:40:00|214.63|209.73|214.48|209.58|214.78|209.88|213.87|208.97|371
1652647500000|2022-05-15 20:45:00|214.46|209.56|215.29|210.39|215.29|210.39|214.15|209.25|353
1652647800000|2022-05-15 20:50:00|215.33|210.43|215.15|210.25|215.53|210.63|214.84|209.94|307
1652648100000|2022-05-15 20:55:00|215.14|210.24|215.65|210.75|215.71|210.81|214.82|209.92|361
1652648400000|2022-05-15 21:00:00|215.7|210.8|216.28|213.38|216.37|213.47|214.83|210.8|502
1652648700000|2022-05-15 21:05:00|216.27|213.37|215.45|212.55|216.38|213.48|215.06|212.16|568
1652649000000|2022-05-15 21:10:00|215.44|212.54|214.76|211.86|215.44|212.54|214.49|211.59|364
1652649300000|2022-05-15 21:15:00|214.75|211.85|213.54|210.64|214.75|211.85|213.4|210.5|447
1652649600000|2022-05-15 21:20:00|213.53|210.63|213.18|210.28|213.68|210.78|212.87|209.97|302
1652649900000|2022-05-15 21:25:00|213.19|210.29|213.12|210.22|213.3|210.4|213.12|210.22|207
1652650200000|2022-05-15 21:30:00|213.13|210.23|212.53|209.63|213.14|210.24|212.53|209.63|246
1652650500000|2022-05-15 21:35:00|212.55|209.65|212.64|209.74|212.79|209.89|212.55|209.65|228
1652650800000|2022-05-15 21:40:00|212.63|209.73|213.35|210.45|213.57|210.67|212.59|209.69|376
1652651100000|2022-05-15 21:45:00|213.34|210.44|213.46|210.56|213.66|210.76|213.34|210.44|335
1652651400000|2022-05-15 21:50:00|213.47|210.57|213.19|210.29|213.61|210.71|213.19|210.29|259
1652651700000|2022-05-15 21:55:00|213.22|210.32|214.19|211.29|214.28|211.38|213.2|210.3|394
1652652000000|2022-05-15 22:00:00|214.21|211.31|217.04|214.14|217.17|214.27|214.13|211.23|559
1652652300000|2022-05-15 22:05:00|217.03|214.13|215.64|212.74|217.04|214.14|215.45|212.55|447
1652652600000|2022-05-15 22:10:00|215.63|212.73|215.97|213.07|215.99|213.09|215.44|212.54|375
1652652900000|2022-05-15 22:15:00|215.95|213.05|216.3|213.4|216.67|213.77|215.81|212.91|344
1652653200000|2022-05-15 22:20:00|216.31|213.41|216.81|213.91|216.87|213.97|216.25|213.35|322
1652653500000|2022-05-15 22:25:00|216.82|213.92|216.84|213.94|216.93|214.03|216.59|213.69|261
1652653800000|2022-05-15 22:30:00|216.83|213.93|216.77|213.87|217.03|214.13|216.33|213.43|312
1652654100000|2022-05-15 22:35:00|216.76|213.86|214.91|212.01|216.81|213.91|214.25|211.35|287
1652654400000|2022-05-15 22:40:00|214.82|211.92|215.42|212.52|215.47|212.57|214.55|211.65|411
1652654700000|2022-05-15 22:45:00|215.36|212.46|215.33|212.43|215.53|212.63|215.07|212.17|240
1652655000000|2022-05-15 22:50:00|215.32|212.42|214.52|211.62|215.44|212.54|214.5|211.6|293
1652655300000|2022-05-15 22:55:00|214.51|211.61|213.77|210.87|214.51|211.61|213.75|210.85|312
1652655600000|2022-05-15 23:00:00|213.8|210.9|213.73|210.83|214.05|211.15|213.56|210.66|304
1652655900000|2022-05-15 23:05:00|213.78|210.88|213.68|210.78|213.86|210.96|213.23|210.33|249
1652656200000|2022-05-15 23:10:00|213.67|210.77|213.22|210.32|213.88|210.98|213.2|210.3|221
1652656500000|2022-05-15 23:15:00|213.23|210.33|213.28|210.38|213.44|210.54|213.17|210.27|259
1652656800000|2022-05-15 23:20:00|213.29|210.39|213.87|210.97|213.95|211.05|213.22|210.32|275
1652657100000|2022-05-15 23:25:00|213.88|210.98|213.82|210.92|213.96|211.06|213.48|210.58|202
1652657400000|2022-05-15 23:30:00|213.83|210.93|213.7|210.8|213.83|210.93|213.49|210.59|299
1652657700000|2022-05-15 23:35:00|213.71|210.81|214.36|211.46|214.46|211.56|213.7|210.8|217
1652658000000|2022-05-15 23:40:00|214.37|211.47|214.99|212.09|215.05|212.15|214.21|211.31|293
1652658300000|2022-05-15 23:45:00|215.01|212.11|215.16|212.26|216|213.1|214.99|212.09|459
1652658600000|2022-05-15 23:50:00|215.17|212.27|215.52|212.62|216.3|213.4|215.11|212.21|413
1652658900000|2022-05-15 23:55:00|215.58|212.68|216.07|213.17|216.19|213.29|215.58|212.68|407
1652659200000|2022-05-16 00:00:00|216.06|213.16|214.18|211.28|216.1|213.2|213.57|210.67|723
1652659500000|2022-05-16 00:05:00|214.17|211.27|213.61|210.71|214.35|211.45|213.51|210.61|470
1652659800000|2022-05-16 00:10:00|213.59|210.69|213.73|210.83|215.05|212.15|213.58|210.68|536
1652660100000|2022-05-16 00:15:00|213.72|210.82|211.94|209.04|213.72|210.82|211.53|208.63|522
1652660400000|2022-05-16 00:20:00|211.93|209.03|212.2|209.3|212.58|209.68|211.53|208.63|482
1652660700000|2022-05-16 00:25:00|212.21|209.31|212.64|209.74|212.64|209.74|212.21|209.31|319
1652661000000|2022-05-16 00:30:00|212.65|209.75|211.76|208.86|212.65|209.75|211.54|208.64|345
1652661300000|2022-05-16 00:35:00|211.78|208.88|211.42|208.52|212.26|209.36|211.33|208.43|511
1652661600000|2022-05-16 00:40:00|211.43|208.53|211.28|208.38|211.57|208.67|210.93|208.03|379
1652661900000|2022-05-16 00:45:00|211.23|208.33|211.22|208.32|211.52|208.62|210.88|207.98|338
1652662200000|2022-05-16 00:50:00|211.21|208.31|211.2|208.3|211.47|208.57|210.73|207.83|310
1652662500000|2022-05-16 00:55:00|211.21|208.31|211.42|208.52|211.48|208.58|211.03|208.13|278
1652662800000|2022-05-16 01:00:00|211.41|208.51|211.42|208.52|211.92|209.02|211.12|208.22|388
1652663100000|2022-05-16 01:05:00|211.39|208.49|210.32|207.42|211.47|208.57|210.26|207.36|378
1652663400000|2022-05-16 01:10:00|210.31|207.41|210.76|207.86|210.76|207.86|209.71|206.81|375
1652663700000|2022-05-16 01:15:00|210.77|207.87|211.23|208.33|211.58|208.68|210.49|207.59|272
1652664000000|2022-05-16 01:20:00|211.24|208.34|210.95|208.05|211.43|208.53|210.87|207.97|261
1652664300000|2022-05-16 01:25:00|210.96|208.06|210.06|207.16|211.1|208.2|209.77|206.87|260
1652664600000|2022-05-16 01:30:00|210.07|207.17|209.33|206.43|210.07|207.17|209.16|206.26|376
1652664900000|2022-05-16 01:35:00|209.38|206.48|209.56|206.66|209.56|206.66|208.94|206.04|360
1652665200000|2022-05-16 01:40:00|209.54|206.64|209.74|206.84|210.18|207.28|209.48|206.58|351
1652665500000|2022-05-16 01:45:00|209.76|206.86|210.45|207.55|210.72|207.82|209.76|206.86|376
1652665800000|2022-05-16 01:50:00|210.44|207.54|210.98|208.08|210.99|208.09|210.42|207.52|235
1652666100000|2022-05-16 01:55:00|210.97|208.07|211.36|208.46|211.37|208.47|210.59|207.69|377
1652666400000|2022-05-16 02:00:00|211.35|208.45|210.71|207.81|211.42|208.52|210.67|207.77|378
1652666700000|2022-05-16 02:05:00|210.7|207.8|210.07|207.17|211.35|208.45|210.07|207.17|305
1652667000000|2022-05-16 02:10:00|210.05|207.15|209.88|206.98|210.56|207.66|209.29|206.39|519
1652667300000|2022-05-16 02:15:00|209.94|207.04|209.56|206.66|210.09|207.19|209.52|206.62|275
1652667600000|2022-05-16 02:20:00|209.55|206.65|209.52|206.62|209.64|206.74|209.3|206.4|194
1652667900000|2022-05-16 02:25:00|209.51|206.61|210.36|207.46|210.39|207.49|209.51|206.61|243
1652668200000|2022-05-16 02:30:00|210.37|207.47|210.83|207.93|210.93|208.03|210.31|207.41|253
1652668500000|2022-05-16 02:35:00|210.82|207.92|210.48|207.58|211.24|208.34|210.42|207.52|320
1652668800000|2022-05-16 02:40:00|210.46|207.56|209.71|206.81|210.46|207.56|209.51|206.61|329
1652669100000|2022-05-16 02:45:00|209.7|206.8|207.64|204.74|209.7|206.8|207.04|204.14|381
1652669400000|2022-05-16 02:50:00|207.66|204.76|208.03|205.13|208.03|205.13|207.2|204.3|306
1652669700000|2022-05-16 02:55:00|208.02|205.12|209.09|206.19|209.17|206.27|208|205.1|245
1652670000000|2022-05-16 03:00:00|209.1|206.2|208.99|206.09|209.16|206.26|208.65|205.75|241
1652670300000|2022-05-16 03:05:00|208.98|206.08|208.25|205.35|208.98|206.08|208.25|205.35|335
1652670600000|2022-05-16 03:10:00|208.24|205.34|207.89|204.99|208.24|205.34|207.11|204.21|451
1652670900000|2022-05-16 03:15:00|207.9|205|207.39|204.49|208.04|205.14|207.1|204.2|341
1652671200000|2022-05-16 03:20:00|207.41|204.51|207|204.1|207.81|204.91|206.99|204.09|514
1652671500000|2022-05-16 03:25:00|206.99|204.09|207.05|204.15|207.26|204.36|206.91|204.01|310
1652671800000|2022-05-16 03:30:00|207.06|204.16|206.81|203.91|207.15|204.25|206.41|203.51|295
1652672100000|2022-05-16 03:35:00|206.8|203.9|206.47|203.57|207.02|204.12|206.45|203.55|288
1652672400000|2022-05-16 03:40:00|206.46|203.56|205.5|202.6|206.75|203.85|205|202.1|324
1652672700000|2022-05-16 03:45:00|205.48|202.58|204.64|201.74|205.48|202.58|204.59|201.69|373
1652673000000|2022-05-16 03:50:00|204.63|201.73|205.07|202.17|205.2|202.3|204.22|201.32|391
1652673300000|2022-05-16 03:55:00|205.08|202.18|205.69|202.79|205.96|203.06|205|202.1|360
1652673600000|2022-05-16 04:00:00|205.68|202.78|204.64|201.74|206.53|203.63|204.59|201.69|447
1652673900000|2022-05-16 04:05:00|204.62|201.72|203.56|200.66|205.02|202.12|203.07|200.17|525
1652674200000|2022-05-16 04:10:00|203.57|200.67|204.19|201.29|204.56|201.66|203.45|200.55|395
1652674500000|2022-05-16 04:15:00|204.18|201.28|204.62|201.72|204.63|201.73|203.83|200.93|322
1652674800000|2022-05-16 04:20:00|204.6|201.7|204.46|201.56|205.1|202.2|204.27|201.37|329
1652675100000|2022-05-16 04:25:00|204.48|201.58|204.33|201.43|204.94|202.04|204.16|201.26|446
1652675400000|2022-05-16 04:30:00|204.36|201.46|203.28|200.38|204.62|201.72|203.01|200.11|487
1652675700000|2022-05-16 04:35:00|203.27|200.37|203.18|200.28|203.63|200.73|203.09|200.19|383
1652676000000|2022-05-16 04:40:00|203.19|200.29|203.49|200.59|203.57|200.67|203.13|200.23|355
1652676300000|2022-05-16 04:45:00|203.52|200.62|204.12|201.22|204.52|201.62|203.5|200.6|456
1652676600000|2022-05-16 04:50:00|204.13|201.23|204.51|201.61|204.54|201.64|204.04|201.14|301
1652676900000|2022-05-16 04:55:00|204.52|201.62|204.24|201.34|204.55|201.65|204.04|201.14|307
1652677200000|2022-05-16 05:00:00|204.21|201.31|204.71|201.81|204.76|201.86|204.18|201.28|388
1652677500000|2022-05-16 05:05:00|204.69|201.79|204.87|201.97|205.09|202.19|204.55|201.65|386
1652677800000|2022-05-16 05:10:00|204.88|201.98|205.08|202.18|205.33|202.43|204.77|201.87|302
1652678100000|2022-05-16 05:15:00|205.05|202.15|205.2|202.3|205.37|202.47|204.86|201.96|252
1652678400000|2022-05-16 05:20:00|205.18|202.28|205.95|203.05|206.04|203.14|205.04|202.14|207
1652678700000|2022-05-16 05:25:00|205.91|203.01|205.73|202.83|205.95|203.05|205.54|202.64|206
1652679000000|2022-05-16 05:30:00|205.74|202.84|204.24|201.34|205.74|202.84|204.02|201.12|312
1652679300000|2022-05-16 05:35:00|204.23|201.33|204.42|201.52|204.51|201.61|204.06|201.16|166
1652679600000|2022-05-16 05:40:00|204.34|201.44|204.36|201.46|204.49|201.59|203.96|201.06|204
1652679900000|2022-05-16 05:45:00|204.37|201.47|204.07|201.17|204.41|201.51|203.99|201.09|206
1652680200000|2022-05-16 05:50:00|204.06|201.16|202.77|199.87|204.25|201.35|202.63|199.73|391
1652680500000|2022-05-16 05:55:00|202.75|199.85|203.27|200.37|203.3|200.4|202.62|199.72|277
1652680800000|2022-05-16 06:00:00|203.28|200.38|201.6|198.7|203.28|200.38|201.54|198.64|513
1652681100000|2022-05-16 06:05:00|201.59|198.69|199.46|196.56|201.62|198.72|199.22|196.32|750
1652681400000|2022-05-16 06:10:00|199.47|196.57|200.1|197.2|200.11|197.21|199.16|196.26|511
1652681700000|2022-05-16 06:15:00|200.05|197.15|198.57|195.67|200.36|197.46|198.22|195.32|608
1652682000000|2022-05-16 06:20:00|198.59|195.69|198.67|195.77|199.14|196.24|198.06|195.16|464
1652682300000|2022-05-16 06:25:00|198.66|195.76|197.99|195.09|198.78|195.88|197.77|194.87|708
1652682600000|2022-05-16 06:30:00|198.02|195.12|197.93|195.03|199.19|196.29|197.79|194.89|545
1652682900000|2022-05-16 06:35:00|197.94|195.04|198.78|195.88|199.31|196.41|197.8|194.9|478
1652683200000|2022-05-16 06:40:00|198.79|195.89|199.91|197.01|200.55|197.65|198.5|195.6|472
1652683500000|2022-05-16 06:45:00|199.89|196.99|199.27|196.37|200.02|197.12|199.14|196.24|449
1652683800000|2022-05-16 06:50:00|199.28|196.38|198.61|195.71|199.28|196.38|198.14|195.24|460
1652684100000|2022-05-16 06:55:00|198.6|195.7|198.64|195.74|199.14|196.24|198.35|195.45|316
1652684400000|2022-05-16 07:00:00|198.65|195.75|198.42|195.52|198.7|195.8|198.2|195.3|342
1652684700000|2022-05-16 07:05:00|198.43|195.53|198.72|195.82|198.89|195.99|197.76|194.86|466
1652685000000|2022-05-16 07:10:00|198.74|195.84|198.52|195.62|198.79|195.89|198.18|195.28|408
1652685300000|2022-05-16 07:15:00|198.5|195.6|198.57|195.67|199.11|196.21|198.37|195.47|400
1652685600000|2022-05-16 07:20:00|198.56|195.66|199.11|196.21|199.19|196.29|198.14|195.24|313
1652685900000|2022-05-16 07:25:00|199.12|196.22|199.68|196.78|199.78|196.88|199.02|196.12|295
1652686200000|2022-05-16 07:30:00|199.7|196.8|200.69|197.79|200.7|197.8|199.68|196.78|371
1652686500000|2022-05-16 07:35:00|200.68|197.78|200.99|198.09|201.06|198.16|200.42|197.52|421
1652686800000|2022-05-16 07:40:00|200.98|198.08|201.27|198.37|201.37|198.47|200.92|198.02|379
1652687100000|2022-05-16 07:45:00|201.28|198.38|202.02|199.12|202.45|199.55|200.49|197.59|447
1652687400000|2022-05-16 07:50:00|202.03|199.13|201.09|198.19|202.03|199.13|201.09|198.19|307
1652687700000|2022-05-16 07:55:00|201.08|198.18|200.65|197.75|201.26|198.36|200.58|197.68|316
1652688000000|2022-05-16 08:00:00|200.63|197.73|201.74|198.84|201.75|198.85|200.16|197.26|383
1652688300000|2022-05-16 08:05:00|201.72|198.82|201.75|198.85|202.03|199.13|201.32|198.42|314
1652688600000|2022-05-16 08:10:00|201.73|198.83|201.82|198.92|201.89|198.99|201.7|198.8|194
1652688900000|2022-05-16 08:15:00|201.77|198.87|202.42|199.52|202.65|199.75|201.58|198.68|293
1652689200000|2022-05-16 08:20:00|202.43|199.53|202.24|199.34|202.64|199.74|201.92|199.02|296
1652689500000|2022-05-16 08:25:00|202.22|199.32|201.47|198.57|202.22|199.32|201.29|198.39|241
1652689800000|2022-05-16 08:30:00|201.46|198.56|202.16|199.26|202.3|199.4|201.12|198.22|252
1652690100000|2022-05-16 08:35:00|202.17|199.27|202.19|199.29|202.62|199.72|201.96|199.06|315
1652690400000|2022-05-16 08:40:00|202.2|199.3|202.81|199.91|202.81|199.91|202.08|199.18|227
1652690700000|2022-05-16 08:45:00|202.8|199.9|202.79|199.89|202.8|199.9|202.42|199.52|247
1652691000000|2022-05-16 08:50:00|202.75|199.85|203.27|200.37|203.3|200.4|202.56|199.66|252
1652691300000|2022-05-16 08:55:00|203.26|200.36|203.05|200.15|203.26|200.36|202.91|200.01|268
1652691600000|2022-05-16 09:00:00|203.06|200.16|202.47|199.57|203.09|200.19|202.37|199.47|199
1652691900000|2022-05-16 09:05:00|202.46|199.56|201.8|198.9|202.46|199.56|201.27|198.37|379
1652692200000|2022-05-16 09:10:00|201.79|198.89|201.66|198.76|201.82|198.92|200.99|198.09|299
1652692500000|2022-05-16 09:15:00|201.67|198.77|201.62|198.72|201.86|198.96|201.14|198.24|261
1652692800000|2022-05-16 09:20:00|201.63|198.73|200.41|197.51|201.85|198.95|200.37|197.47|333
1652693100000|2022-05-16 09:25:00|200.42|197.52|200.78|197.88|201.27|198.37|200.42|197.52|333
1652693400000|2022-05-16 09:30:00|200.79|197.89|200.83|197.93|201.42|198.52|200.77|197.87|431
1652693700000|2022-05-16 09:35:00|200.82|197.92|200.42|197.52|200.96|198.06|200.33|197.43|288
1652694000000|2022-05-16 09:40:00|200.41|197.51|200.55|197.65|200.76|197.86|200.05|197.15|250
1652694300000|2022-05-16 09:45:00|200.54|197.64|201.74|198.84|201.91|199.01|200.54|197.64|367
1652694600000|2022-05-16 09:50:00|201.73|198.83|201.27|198.37|201.87|198.97|201.11|198.21|311
1652694900000|2022-05-16 09:55:00|201.32|198.42|200.24|197.34|201.32|198.42|200.18|197.28|360
1652695200000|2022-05-16 10:00:00|200.23|197.33|200.4|197.5|200.56|197.66|199.84|196.94|312
1652695500000|2022-05-16 10:05:00|200.41|197.51|199.26|196.36|200.64|197.74|199.25|196.35|295
1652695800000|2022-05-16 10:10:00|199.24|196.34|201.64|198.74|201.88|198.98|198.33|195.43|750
1652696100000|2022-05-16 10:15:00|201.65|198.75|202.74|199.84|202.85|199.95|201.52|198.62|572
1652696400000|2022-05-16 10:20:00|202.73|199.83|202.44|199.54|203.08|200.18|202.31|199.41|505
1652696700000|2022-05-16 10:25:00|202.43|199.53|201.89|198.99|202.5|199.6|201.65|198.75|342
1652697000000|2022-05-16 10:30:00|201.87|198.97|201.97|199.07|202.35|199.45|201.64|198.74|347
1652697300000|2022-05-16 10:35:00|201.98|199.08|203.03|200.13|203.05|200.15|201.9|199|244
1652697600000|2022-05-16 10:40:00|203.04|200.14|202.95|200.05|203.48|200.58|202.73|199.83|375
1652697900000|2022-05-16 10:45:00|202.96|200.06|203.65|200.75|203.65|200.75|202.74|199.84|315
1652698200000|2022-05-16 10:50:00|203.63|200.73|204.53|201.63|204.71|201.81|203.43|200.53|511
1652698500000|2022-05-16 10:55:00|204.51|201.61|205.01|202.11|205.56|202.66|204.47|201.57|471
1652698800000|2022-05-16 11:00:00|205.03|202.13|203.99|201.09|205.04|202.14|203.71|200.81|352
1652699100000|2022-05-16 11:05:00|204|201.1|204.09|201.19|204.38|201.48|203.88|200.98|224
1652699400000|2022-05-16 11:10:00|204.1|201.2|203.25|200.35|204.11|201.21|203.01|200.11|280
1652699700000|2022-05-16 11:15:00|203.24|200.34|202.44|199.54|203.24|200.34|202.15|199.25|322
1652700000000|2022-05-16 11:20:00|202.45|199.55|202.62|199.72|202.71|199.81|202.33|199.43|253
1652700300000|2022-05-16 11:25:00|202.63|199.73|202.56|199.66|202.94|200.04|202.53|199.63|193
1652700600000|2022-05-16 11:30:00|202.55|199.65|202.28|199.38|203.28|200.38|202.2|199.3|285
1652700900000|2022-05-16 11:35:00|202.26|199.36|202.68|199.78|203.07|200.17|202.02|199.12|343
1652701200000|2022-05-16 11:40:00|202.66|199.76|202.61|199.71|202.92|200.02|202.42|199.52|197
1652701500000|2022-05-16 11:45:00|202.59|199.69|202.31|199.41|202.75|199.85|202.25|199.35|227
1652701800000|2022-05-16 11:50:00|202.3|199.4|202.37|199.47|202.43|199.53|201.9|199|341
1652702100000|2022-05-16 11:55:00|202.38|199.48|201.91|199.01|202.43|199.53|201.9|199|300
1652702400000|2022-05-16 12:00:00|201.94|199.04|201.12|198.22|202.23|199.33|200.77|197.87|534
1652702700000|2022-05-16 12:05:00|201.14|198.24|201.36|198.46|201.42|198.52|200.8|197.9|384
1652703000000|2022-05-16 12:10:00|201.37|198.47|201.13|198.23|201.71|198.81|201.12|198.22|269
1652703300000|2022-05-16 12:15:00|201.12|198.22|200.71|197.81|201.29|198.39|200.58|197.68|411
1652703600000|2022-05-16 12:20:00|200.72|197.82|202.5|199.6|202.51|199.61|200.53|197.63|456
1652703900000|2022-05-16 12:25:00|202.51|199.61|204.22|201.32|204.79|201.89|202.26|199.36|595
1652704200000|2022-05-16 12:30:00|204.24|201.34|204.84|201.94|205.35|202.45|203.52|200.62|690
1652704500000|2022-05-16 12:35:00|204.79|201.89|204.31|201.41|204.79|201.89|204.27|201.37|335
1652704800000|2022-05-16 12:40:00|204.32|201.42|202.8|199.9|204.39|201.49|202.26|199.36|581
1652705100000|2022-05-16 12:45:00|202.81|199.91|202.56|199.66|203.08|200.18|202.32|199.42|455
1652705400000|2022-05-16 12:50:00|202.55|199.65|203.2|200.3|203.23|200.33|202.36|199.46|327
1652705700000|2022-05-16 12:55:00|203.19|200.29|202.72|199.82|203.3|200.4|202.49|199.59|275
1652706000000|2022-05-16 13:00:00|202.71|199.81|204.32|201.42|204.48|201.58|202.38|199.48|380
1652706300000|2022-05-16 13:05:00|204.33|201.43|203.94|201.04|204.33|201.43|203.72|200.82|386
1652706600000|2022-05-16 13:10:00|203.97|201.07|203.19|200.29|203.97|201.07|203.17|200.27|285
1652706900000|2022-05-16 13:15:00|203.21|200.31|202.61|199.71|203.24|200.34|202.35|199.45|409
1652707200000|2022-05-16 13:20:00|202.62|199.72|202.48|199.58|202.79|199.89|202.12|199.22|443
1652707500000|2022-05-16 13:25:00|202.4|199.5|202.22|199.32|203.14|200.24|201.82|198.92|434
1652707800000|2022-05-16 13:30:00|202.21|199.31|202.4|199.5|203.07|200.17|201.61|198.71|711
1652708100000|2022-05-16 13:35:00|202.42|199.52|203.76|200.86|203.76|200.86|202.06|199.16|561
1652708400000|2022-05-16 13:40:00|203.77|200.87|202.61|199.71|203.98|201.08|202.51|199.61|690
1652708700000|2022-05-16 13:45:00|202.6|199.7|201.44|198.54|202.84|199.94|201.08|198.18|659
1652709000000|2022-05-16 13:50:00|201.43|198.53|201.5|198.6|202.37|199.47|200.89|197.99|662
1652709300000|2022-05-16 13:55:00|201.52|198.62|200.9|198|202|199.1|200.85|197.95|571
1652709600000|2022-05-16 14:00:00|200.89|197.99|201.29|198.39|201.45|198.55|200.06|197.16|530
1652709900000|2022-05-16 14:05:00|201.33|198.43|202.38|199.48|202.4|199.5|201.25|198.35|436
1652710200000|2022-05-16 14:10:00|202.37|199.47|202.1|199.2|202.9|200|201.98|199.08|388
1652710500000|2022-05-16 14:15:00|202.11|199.21|203.03|200.13|203.09|200.19|202.1|199.2|459
1652710800000|2022-05-16 14:20:00|203.04|200.14|203|200.1|203.49|200.59|202.93|200.03|403
1652711100000|2022-05-16 14:25:00|202.99|200.09|203.15|200.25|203.39|200.49|202.29|199.39|424
1652711400000|2022-05-16 14:30:00|203.13|200.23|201.81|198.91|203.17|200.27|201.55|198.65|414
1652711700000|2022-05-16 14:35:00|201.82|198.92|201.35|198.45|201.82|198.92|200.9|198|359
1652712000000|2022-05-16 14:40:00|201.36|198.46|200.13|197.23|201.36|198.46|200.03|197.13|467
1652712300000|2022-05-16 14:45:00|200.12|197.22|199.35|196.45|200.14|197.24|198.85|195.95|378
1652712600000|2022-05-16 14:50:00|199.33|196.43|199.13|196.23|199.65|196.75|198.95|196.05|376
1652712900000|2022-05-16 14:55:00|199.14|196.24|199.07|196.17|199.56|196.66|198.96|196.06|336
1652713200000|2022-05-16 15:00:00|199.05|196.15|199.59|196.69|199.72|196.82|199.03|196.13|360
1652713500000|2022-05-16 15:05:00|199.58|196.68|200.85|197.95|200.87|197.97|199.5|196.6|425
1652713800000|2022-05-16 15:10:00|200.84|197.94|200.35|197.45|201.11|198.21|200.3|197.4|259
1652714100000|2022-05-16 15:15:00|200.36|197.46|200.95|198.05|201.02|198.12|200.36|197.46|330
1652714400000|2022-05-16 15:20:00|200.96|198.06|201.07|198.17|201.16|198.26|200.77|197.87|274
1652714700000|2022-05-16 15:25:00|201.06|198.16|200.79|197.89|201.06|198.16|200.59|197.69|283
1652715000000|2022-05-16 15:30:00|200.8|197.9|199.77|196.87|200.94|198.04|199.4|196.5|353
1652715300000|2022-05-16 15:35:00|199.78|196.88|198.44|195.54|199.8|196.9|197.37|194.47|613
1652715600000|2022-05-16 15:40:00|198.45|195.55|198.79|195.89|198.81|195.91|197.76|194.86|439
1652715900000|2022-05-16 15:45:00|198.78|195.88|200.37|197.47|200.38|197.48|198.55|195.65|556
1652716200000|2022-05-16 15:50:00|200.36|197.46|200.83|197.93|200.9|198|199.54|196.64|444
1652716500000|2022-05-16 15:55:00|200.82|197.92|201.16|198.26|201.56|198.66|200.68|197.78|396
1652716800000|2022-05-16 16:00:00|201.17|198.27|201.92|199.02|202.22|199.32|200.7|197.8|492
1652717100000|2022-05-16 16:05:00|201.91|199.01|200.53|197.63|201.92|199.02|200.3|197.4|557
1652717400000|2022-05-16 16:10:00|200.52|197.62|200.59|197.69|200.83|197.93|199.73|196.83|425
1652717700000|2022-05-16 16:15:00|200.6|197.7|201.31|198.41|201.35|198.45|200.1|197.2|502
1652718000000|2022-05-16 16:20:00|201.3|198.4|200.95|198.05|201.58|198.68|200.92|198.02|337
1652718300000|2022-05-16 16:25:00|200.93|198.03|201.18|198.28|201.21|198.31|200.2|197.3|389
1652718600000|2022-05-16 16:30:00|201.19|198.29|201.56|198.66|201.82|198.92|200.77|197.87|399
1652718900000|2022-05-16 16:35:00|201.57|198.67|200.81|197.91|201.9|199|200.79|197.89|329
1652719200000|2022-05-16 16:40:00|200.82|197.92|199.04|196.14|200.82|197.92|199.02|196.12|425
1652719500000|2022-05-16 16:45:00|199.05|196.15|200.04|197.14|200.34|197.44|198.61|195.71|519
1652719800000|2022-05-16 16:50:00|200.07|197.17|199.51|196.61|200.16|197.26|199.47|196.57|354
1652720100000|2022-05-16 16:55:00|199.48|196.58|199.68|196.78|199.69|196.79|199.06|196.16|268
1652720400000|2022-05-16 17:00:00|199.67|196.77|200.6|197.7|200.61|197.71|199.42|196.52|273
1652720700000|2022-05-16 17:05:00|200.59|197.69|200.77|197.87|200.83|197.93|200.28|197.38|282
1652721000000|2022-05-16 17:10:00|200.78|197.88|200.74|197.84|201.25|198.35|200.65|197.75|372
1652721300000|2022-05-16 17:15:00|200.75|197.85|200.6|197.7|201.02|198.12|200.49|197.59|281
1652721600000|2022-05-16 17:20:00|200.59|197.69|201.74|198.84|201.98|199.08|200.47|197.57|454
1652721900000|2022-05-16 17:25:00|201.76|198.86|201.56|198.66|201.77|198.87|201.35|198.45|344
1652722200000|2022-05-16 17:30:00|201.55|198.65|201.91|199.01|202.35|199.45|201.53|198.63|366
1652722500000|2022-05-16 17:35:00|201.98|199.08|201.95|199.05|202.01|199.11|201.46|198.56|169
1652722800000|2022-05-16 17:40:00|201.96|199.06|201.91|199.01|201.98|199.08|201.4|198.5|326
1652723100000|2022-05-16 17:45:00|201.92|199.02|201.63|198.73|201.95|199.05|201.25|198.35|352
1652723400000|2022-05-16 17:50:00|201.62|198.72|201.65|198.75|201.92|199.02|201.56|198.66|319
1652723700000|2022-05-16 17:55:00|201.66|198.76|201.72|198.82|201.89|198.99|201.41|198.51|289
1652724000000|2022-05-16 18:00:00|201.73|198.83|201.82|198.92|201.82|198.92|200.99|198.09|325
1652724300000|2022-05-16 18:05:00|201.81|198.91|203.16|200.26|203.16|200.26|201.79|198.89|483
1652724600000|2022-05-16 18:10:00|203.15|200.25|203.52|200.62|203.72|200.82|203.03|200.13|417
1652724900000|2022-05-16 18:15:00|203.53|200.63|202.65|199.75|204.13|201.23|202.54|199.64|392
1652725200000|2022-05-16 18:20:00|202.67|199.77|203.35|200.45|203.47|200.57|202.4|199.5|402
1652725500000|2022-05-16 18:25:00|203.36|200.46|203.76|200.86|203.92|201.02|203.22|200.32|414
1652725800000|2022-05-16 18:30:00|203.75|200.85|204.21|201.31|204.42|201.52|203.73|200.83|444
1652726100000|2022-05-16 18:35:00|204.2|201.3|204.59|201.69|204.68|201.78|204.2|201.3|298
1652726400000|2022-05-16 18:40:00|204.6|201.7|204.11|201.21|204.69|201.79|203.79|200.89|407
1652726700000|2022-05-16 18:45:00|204.12|201.22|203.47|200.57|204.13|201.23|203.24|200.34|396
1652727000000|2022-05-16 18:50:00|203.45|200.55|203.78|200.88|203.83|200.93|203.34|200.44|266
1652727300000|2022-05-16 18:55:00|203.77|200.87|203.85|200.95|204.31|201.41|203.73|200.83|261
1652727600000|2022-05-16 19:00:00|203.86|200.96|203.41|200.51|204.16|201.26|203.1|200.2|446
1652727900000|2022-05-16 19:05:00|203.4|200.5|203.52|200.62|203.83|200.93|203.4|200.5|376
1652728200000|2022-05-16 19:10:00|203.46|200.56|202.79|199.89|203.47|200.57|202.61|199.71|315
1652728500000|2022-05-16 19:15:00|202.8|199.9|202.55|199.65|202.8|199.9|202.32|199.42|415
1652728800000|2022-05-16 19:20:00|202.54|199.64|202.42|199.52|202.63|199.73|202.37|199.47|341
1652729100000|2022-05-16 19:25:00|202.45|199.55|201.97|199.07|202.47|199.57|201.95|199.05|295
1652729400000|2022-05-16 19:30:00|201.96|199.06|201.92|199.02|202.21|199.31|201.88|198.98|356
1652729700000|2022-05-16 19:35:00|201.91|199.01|201.54|198.64|202.05|199.15|201.51|198.61|385
1652730000000|2022-05-16 19:40:00|201.55|198.65|201.73|198.83|201.87|198.97|201.55|198.65|284
1652730300000|2022-05-16 19:45:00|201.72|198.82|201.46|198.56|203.36|200.46|201.42|198.52|684
1652730600000|2022-05-16 19:50:00|201.45|198.55|200.99|198.09|201.82|198.92|200.88|197.98|542
1652730900000|2022-05-16 19:55:00|200.98|198.08|201.34|198.44|201.41|198.51|200.53|197.63|415
1652731200000|2022-05-16 20:00:00|201.31|198.41|201.37|198.47|201.43|198.53|201.15|198.25|398
1652731500000|2022-05-16 20:05:00|201.36|198.46|201.88|198.98|202.06|199.16|201.36|198.46|266
1652731800000|2022-05-16 20:10:00|201.83|198.93|202.29|199.39|202.64|199.74|201.8|198.9|292
1652732100000|2022-05-16 20:15:00|202.31|199.41|202.08|199.18|202.65|199.75|201.87|198.97|302
1652732400000|2022-05-16 20:20:00|202.07|199.17|201.82|198.92|202.1|199.2|201.6|198.7|190
1652732700000|2022-05-16 20:25:00|201.81|198.91|202.17|199.27|202.17|199.27|201.61|198.71|205
1652733000000|2022-05-16 20:30:00|202.15|199.25|201.45|198.55|202.3|199.4|201.45|198.55|267
1652733300000|2022-05-16 20:35:00|201.47|198.57|200.94|198.04|201.49|198.59|200.88|197.98|196
1652733600000|2022-05-16 20:40:00|200.95|198.05|200.67|197.77|200.98|198.08|200.54|197.64|426
1652733900000|2022-05-16 20:45:00|200.66|197.76|200.51|197.61|200.83|197.93|200.48|197.58|343
1652734200000|2022-05-16 20:50:00|200.54|197.64|200.56|197.66|200.83|197.93|200.51|197.61|241
1652734500000|2022-05-16 20:55:00|200.57|197.67|200.66|197.76|200.68|197.78|200.25|197.35|249
1652734800000|2022-05-16 21:00:00|200.67|197.77|200.56|197.66|200.71|197.81|200.29|197.39|341
1652735100000|2022-05-16 21:05:00|200.57|197.67|201.75|198.85|202.17|199.27|200.57|197.67|474
1652735400000|2022-05-16 21:10:00|201.77|198.87|201.72|198.82|202.13|199.23|201.58|198.68|275
1652735700000|2022-05-16 21:15:00|201.7|198.8|201.77|198.87|201.8|198.9|201.16|198.26|358
1652736000000|2022-05-16 21:20:00|201.76|198.86|201.75|198.85|201.83|198.93|201.38|198.48|305
1652736300000|2022-05-16 21:25:00|201.74|198.84|201.2|198.3|201.82|198.92|201.2|198.3|159
1652736600000|2022-05-16 21:30:00|201.21|198.31|201.17|198.27|201.28|198.38|201.17|198.27|113
1652736900000|2022-05-16 21:35:00|201.18|198.28|200.88|197.98|201.21|198.31|200.82|197.92|136
1652737200000|2022-05-16 21:40:00|200.89|197.99|201.69|198.79|201.69|198.79|200.89|197.99|254
1652737500000|2022-05-16 21:45:00|201.67|198.77|201.39|198.49|201.68|198.78|201.39|198.49|145
1652737800000|2022-05-16 21:50:00|201.38|198.48|201.29|198.39|201.43|198.53|200.73|197.83|242
1652738100000|2022-05-16 21:55:00|201.28|198.38|201.83|198.93|201.87|198.97|201.27|198.37|235
1652738400000|2022-05-16 22:00:00|201.82|198.92|202.11|199.21|202.26|199.36|201.82|198.92|382
1652738700000|2022-05-16 22:05:00|202.12|199.22|202.06|199.16|202.34|199.44|201.94|199.04|250
1652739000000|2022-05-16 22:10:00|202.05|199.15|202.63|199.73|202.76|199.86|202|199.1|337
1652739300000|2022-05-16 22:15:00|202.65|199.75|202.78|199.88|202.86|199.96|202.5|199.6|215
1652739600000|2022-05-16 22:20:00|202.77|199.87|202.28|199.38|202.93|200.03|202.23|199.33|452
1652739900000|2022-05-16 22:25:00|202.32|199.42|202|199.1|202.33|199.43|201.77|198.87|263
1652740200000|2022-05-16 22:30:00|201.99|199.09|201.7|198.8|202.23|199.33|201.51|198.61|282
1652740500000|2022-05-16 22:35:00|201.71|198.81|202.04|199.14|202.12|199.22|201.71|198.81|283
1652740800000|2022-05-16 22:40:00|202.05|199.15|202.07|199.17|202.27|199.37|201.84|198.94|199
1652741100000|2022-05-16 22:45:00|202.06|199.16|202.33|199.43|202.96|200.06|202.05|199.15|215
1652741400000|2022-05-16 22:50:00|202.32|199.42|201.29|198.39|202.34|199.44|201.07|198.17|302
1652741700000|2022-05-16 22:55:00|201.28|198.38|201.03|198.13|201.28|198.38|200.71|197.81|277
1652742000000|2022-05-16 23:00:00|201.04|198.14|200.6|197.7|201.08|198.18|200.57|197.67|331
1652742300000|2022-05-16 23:05:00|200.63|197.73|199.92|197.02|200.81|197.91|199.89|196.99|279
1652742600000|2022-05-16 23:10:00|199.94|197.04|200.01|197.11|200.25|197.35|199.83|196.93|238
1652742900000|2022-05-16 23:15:00|200.02|197.12|198.59|195.69|200.06|197.16|197.37|194.47|594
1652743200000|2022-05-16 23:20:00|198.58|195.68|198.23|195.33|198.69|195.79|198.23|195.33|217
1652743500000|2022-05-16 23:25:00|198.25|195.35|198.32|195.42|199.07|196.17|198.15|195.25|355
1652743800000|2022-05-16 23:30:00|198.33|195.43|197.51|194.61|198.67|195.77|197.41|194.51|324
1652744100000|2022-05-16 23:35:00|197.52|194.62|198.21|195.31|198.21|195.31|197.44|194.54|279
1652744400000|2022-05-16 23:40:00|198.22|195.32|198.38|195.48|198.62|195.72|198.12|195.22|334
1652744700000|2022-05-16 23:45:00|198.37|195.47|198.17|195.27|198.37|195.47|197.39|194.49|338
1652745000000|2022-05-16 23:50:00|198.18|195.28|198.25|195.35|198.42|195.52|198.05|195.15|345
1652745300000|2022-05-16 23:55:00|198.26|195.36|198.81|195.91|198.82|195.92|197.92|195.02|538
1652745600000|2022-05-17 00:00:00|198.8|195.9|197.85|194.95|199.33|196.43|196.02|193.12|775
1652745900000|2022-05-17 00:05:00|197.84|194.94|198.87|195.97|198.87|195.97|197.74|194.84|499
1652746200000|2022-05-17 00:10:00|198.88|195.98|199.83|196.93|199.96|197.06|198.83|195.93|508
1652746500000|2022-05-17 00:15:00|199.81|196.91|201.77|198.87|201.96|199.06|199.67|196.77|588
1652746800000|2022-05-17 00:20:00|201.8|198.9|201.29|198.39|201.8|198.9|201.11|198.21|560
1652747100000|2022-05-17 00:25:00|201.28|198.38|201.18|198.28|201.59|198.69|200.89|197.99|320
1652747400000|2022-05-17 00:30:00|201.16|198.26|201.19|198.29|201.29|198.39|200.93|198.03|305
1652747700000|2022-05-17 00:35:00|201.13|198.23|201.39|198.49|201.69|198.79|201.06|198.16|320
1652748000000|2022-05-17 00:40:00|201.37|198.47|201.85|198.95|201.89|198.99|201.24|198.34|350
1652748300000|2022-05-17 00:45:00|201.86|198.96|201.47|198.57|201.97|199.07|201.4|198.5|362
1652748600000|2022-05-17 00:50:00|201.46|198.56|204.64|201.74|204.8|201.9|201.42|198.52|615
1652748900000|2022-05-17 00:55:00|204.65|201.75|203.48|200.58|204.76|201.86|203.35|200.45|314
1652749200000|2022-05-17 01:00:00|203.47|200.57|203.1|200.2|203.55|200.65|202.95|200.05|334
1652749500000|2022-05-17 01:05:00|203.06|200.16|202.49|199.59|203.18|200.28|202.19|199.29|385
1652749800000|2022-05-17 01:10:00|202.48|199.58|201.64|198.74|202.69|199.79|201.64|198.74|332
1652750100000|2022-05-17 01:15:00|201.61|198.71|201.74|198.84|201.83|198.93|201.46|198.56|365
1652750400000|2022-05-17 01:20:00|201.75|198.85|201.91|199.01|201.93|199.03|201.54|198.64|249
1652750700000|2022-05-17 01:25:00|201.92|199.02|201.39|198.49|202.01|199.11|201.21|198.31|288
1652751000000|2022-05-17 01:30:00|201.32|198.42|201.16|198.26|201.63|198.73|201.03|198.13|338
1652751300000|2022-05-17 01:35:00|201.17|198.27|202.12|199.22|202.12|199.22|201.12|198.22|262
1652751600000|2022-05-17 01:40:00|202.11|199.21|202.5|199.6|202.85|199.95|201.84|198.94|388
1652751900000|2022-05-17 01:45:00|202.54|199.64|202.61|199.71|202.92|200.02|202.48|199.58|261
1652752200000|2022-05-17 01:50:00|202.69|199.79|203.47|200.57|203.52|200.62|202.61|199.71|262
1652752500000|2022-05-17 01:55:00|203.48|200.58|203.26|200.36|203.64|200.74|203.12|200.22|250
1652752800000|2022-05-17 02:00:00|203.28|200.38|202.99|200.09|203.61|200.71|202.8|199.9|222
1652753100000|2022-05-17 02:05:00|202.98|200.08|203.14|200.24|203.17|200.27|202.76|199.86|200
1652753400000|2022-05-17 02:10:00|203.12|200.22|203.67|200.77|203.77|200.87|203.08|200.18|250
1652753700000|2022-05-17 02:15:00|203.69|200.79|203.22|200.32|203.82|200.92|203.22|200.32|236
1652754000000|2022-05-17 02:20:00|203.21|200.31|202.67|199.77|203.21|200.31|202.58|199.68|251
1652754300000|2022-05-17 02:25:00|202.68|199.78|201.73|198.83|202.68|199.78|201.73|198.83|209
1652754600000|2022-05-17 02:30:00|201.74|198.84|202.51|199.61|202.63|199.73|201.72|198.82|382
1652754900000|2022-05-17 02:35:00|202.52|199.62|202.35|199.45|202.59|199.69|202.31|199.41|211
1652755200000|2022-05-17 02:40:00|202.34|199.44|202.35|199.45|202.47|199.57|202.16|199.26|232
1652755500000|2022-05-17 02:45:00|202.36|199.46|202.69|199.79|202.8|199.9|202.36|199.46|152
1652755800000|2022-05-17 02:50:00|202.71|199.81|202.65|199.75|202.74|199.84|202.33|199.43|301
1652756100000|2022-05-17 02:55:00|202.64|199.74|202.7|199.8|202.72|199.82|202.48|199.58|198
1652756400000|2022-05-17 03:00:00|202.69|199.79|202.61|199.71|202.69|199.79|202.47|199.57|188
1652756700000|2022-05-17 03:05:00|202.62|199.72|203.24|200.34|203.25|200.35|202.61|199.71|269
1652757000000|2022-05-17 03:10:00|203.25|200.35|203.38|200.48|203.59|200.69|203.11|200.21|448
1652757300000|2022-05-17 03:15:00|203.37|200.47|203.54|200.64|203.79|200.89|203.3|200.4|223
1652757600000|2022-05-17 03:20:00|203.56|200.66|204.07|201.17|204.18|201.28|203.56|200.66|241
1652757900000|2022-05-17 03:25:00|204.08|201.18|204.1|201.2|204.25|201.35|204.04|201.14|267
1652758200000|2022-05-17 03:30:00|204.12|201.22|204.97|202.07|205.08|202.18|203.78|200.88|414
1652758500000|2022-05-17 03:35:00|204.98|202.08|205.18|202.28|205.46|202.56|204.65|201.75|601
1652758800000|2022-05-17 03:40:00|205.17|202.27|205.16|202.26|205.3|202.4|204.82|201.92|390
1652759100000|2022-05-17 03:45:00|205.13|202.23|205.22|202.32|205.27|202.37|204.7|201.8|358
1652759400000|2022-05-17 03:50:00|205.23|202.33|207.22|204.32|207.22|204.32|205.13|202.23|550
1652759700000|2022-05-17 03:55:00|207.21|204.31|208.01|205.11|209.16|206.26|206.64|203.74|632
1652760000000|2022-05-17 04:00:00|208.02|205.12|208.69|205.79|208.78|205.88|207.67|204.77|577
1652760300000|2022-05-17 04:05:00|208.67|205.77|207.64|204.74|208.78|205.88|207.61|204.71|520
1652760600000|2022-05-17 04:10:00|207.62|204.72|207.97|205.07|208.14|205.24|207.6|204.7|395
1652760900000|2022-05-17 04:15:00|207.96|205.06|207.84|204.94|208.02|205.12|207.62|204.72|322
1652761200000|2022-05-17 04:20:00|207.83|204.93|206.8|203.9|207.88|204.98|206.59|203.69|352
1652761500000|2022-05-17 04:25:00|206.81|203.91|206.83|203.93|207.48|204.58|206.65|203.75|392
1652761800000|2022-05-17 04:30:00|206.82|203.92|207.43|204.53|207.45|204.55|206.64|203.74|308
1652762100000|2022-05-17 04:35:00|207.44|204.54|207.65|204.75|208.13|205.23|207.44|204.54|420
1652762400000|2022-05-17 04:40:00|207.63|204.73|207.31|204.41|208.06|205.16|207.26|204.36|395
1652762700000|2022-05-17 04:45:00|207.3|204.4|207.81|204.91|207.93|205.03|207.3|204.4|370
1652763000000|2022-05-17 04:50:00|207.77|204.87|207.98|205.08|208.03|205.13|207.59|204.69|378
1652763300000|2022-05-17 04:55:00|207.99|205.09|207.82|204.92|208.18|205.28|207.81|204.91|296
1652763600000|2022-05-17 05:00:00|207.81|204.91|207.12|204.22|207.87|204.97|207.11|204.21|275
1652763900000|2022-05-17 05:05:00|207.13|204.23|206.76|203.86|207.37|204.47|206.73|203.83|207
1652764200000|2022-05-17 05:10:00|206.77|203.87|206.43|203.53|206.77|203.87|206.22|203.32|219
1652764500000|2022-05-17 05:15:00|206.44|203.54|206.47|203.57|206.84|203.94|206.28|203.38|191
1652764800000|2022-05-17 05:20:00|206.43|203.53|206.49|203.59|206.55|203.65|206.26|203.36|291
1652765100000|2022-05-17 05:25:00|206.48|203.58|206.5|203.6|206.58|203.68|206.35|203.45|233
1652765400000|2022-05-17 05:30:00|206.51|203.61|206.56|203.66|206.67|203.77|206.44|203.54|232
1652765700000|2022-05-17 05:35:00|206.57|203.67|207.3|204.4|207.43|204.53|206.57|203.67|344
1652766000000|2022-05-17 05:40:00|207.31|204.41|207.13|204.23|207.5|204.6|207|204.1|213
1652766300000|2022-05-17 05:45:00|207.16|204.26|207.77|204.87|207.83|204.93|207.13|204.23|428
1652766600000|2022-05-17 05:50:00|207.78|204.88|208.68|205.78|208.73|205.83|207.7|204.8|412
1652766900000|2022-05-17 05:55:00|208.66|205.76|208.63|205.73|208.73|205.83|208.39|205.49|323
1652767200000|2022-05-17 06:00:00|208.64|205.74|208.65|205.75|209.67|206.77|208.48|205.58|541
1652767500000|2022-05-17 06:05:00|208.66|205.76|208.35|205.45|208.69|205.79|208.13|205.23|288
1652767800000|2022-05-17 06:10:00|208.34|205.44|207.96|205.06|208.36|205.46|207.92|205.02|328
1652768100000|2022-05-17 06:15:00|207.95|205.05|207.68|204.78|208.37|205.47|207.68|204.78|262
1652768400000|2022-05-17 06:20:00|207.67|204.77|207.72|204.82|207.75|204.85|207.54|204.64|194
1652768700000|2022-05-17 06:25:00|207.71|204.81|207.53|204.63|207.71|204.81|207.48|204.58|259
1652769000000|2022-05-17 06:30:00|207.52|204.62|208.13|205.23|208.18|205.28|207.48|204.58|196
1652769300000|2022-05-17 06:35:00|208.14|205.24|208.35|205.45|208.53|205.63|208.11|205.21|256
1652769600000|2022-05-17 06:40:00|208.41|205.51|208.33|205.43|208.48|205.58|208.16|205.26|214
1652769900000|2022-05-17 06:45:00|208.37|205.47|208.68|205.78|208.88|205.98|207.76|204.86|296
1652770200000|2022-05-17 06:50:00|208.69|205.79|208.47|205.57|208.81|205.91|208.07|205.17|297
1652770500000|2022-05-17 06:55:00|208.48|205.58|208.63|205.73|208.66|205.76|208.17|205.27|239
1652770800000|2022-05-17 07:00:00|208.64|205.74|208.03|205.13|208.66|205.76|207.82|204.92|241
1652771100000|2022-05-17 07:05:00|208.04|205.14|207.35|204.45|208.17|205.27|207.31|204.41|331
1652771400000|2022-05-17 07:10:00|207.37|204.47|207.35|204.45|207.48|204.58|207.27|204.37|205
1652771700000|2022-05-17 07:15:00|207.34|204.44|206.21|203.31|207.34|204.44|206.19|203.29|276
1652772000000|2022-05-17 07:20:00|206.27|203.37|206.64|203.74|206.67|203.77|206.22|203.32|202
1652772300000|2022-05-17 07:25:00|206.65|203.75|206.13|203.23|206.73|203.83|206|203.1|187
1652772600000|2022-05-17 07:30:00|206.15|203.25|205.92|203.02|206.28|203.38|205.63|202.73|349
1652772900000|2022-05-17 07:35:00|205.89|202.99|206.1|203.2|206.15|203.25|205.74|202.84|257
1652773200000|2022-05-17 07:40:00|206.11|203.21|206.03|203.13|206.12|203.22|205.89|202.99|193
1652773500000|2022-05-17 07:45:00|206.06|203.16|205.48|202.58|206.08|203.18|205.26|202.36|210
1652773800000|2022-05-17 07:50:00|205.49|202.59|205.36|202.46|205.68|202.78|205.3|202.4|204
1652774100000|2022-05-17 07:55:00|205.35|202.45|204.74|201.84|205.38|202.48|204.64|201.74|310
1652774400000|2022-05-17 08:00:00|204.73|201.83|204.88|201.98|205.06|202.16|204.59|201.69|391
1652774700000|2022-05-17 08:05:00|204.87|201.97|205.52|202.62|205.77|202.87|204.87|201.97|366
1652775000000|2022-05-17 08:10:00|205.51|202.61|205.57|202.67|205.58|202.68|205.29|202.39|231
1652775300000|2022-05-17 08:15:00|205.58|202.68|205.9|203|205.95|203.05|205.51|202.61|200
1652775600000|2022-05-17 08:20:00|205.91|203.01|205.88|202.98|206.02|203.12|205.87|202.97|149
1652775900000|2022-05-17 08:25:00|205.87|202.97|205.62|202.72|205.88|202.98|205.38|202.48|243
1652776200000|2022-05-17 08:30:00|205.63|202.73|205.84|202.94|206.04|203.14|204.99|202.09|381
1652776500000|2022-05-17 08:35:00|205.88|202.98|206.85|203.95|206.92|204.02|205.87|202.97|408
1652776800000|2022-05-17 08:40:00|206.88|203.98|206.73|203.83|206.91|204.01|206.31|203.41|400
1652777100000|2022-05-17 08:45:00|206.74|203.84|206.67|203.77|206.94|204.04|206.64|203.74|352
1652777400000|2022-05-17 08:50:00|206.66|203.76|206.49|203.59|206.67|203.77|206.17|203.27|211
1652777700000|2022-05-17 08:55:00|206.43|203.53|206.07|203.17|206.45|203.55|206.03|203.13|191
1652778000000|2022-05-17 09:00:00|206.06|203.16|206.49|203.59|206.7|203.8|206.05|203.15|260
1652778300000|2022-05-17 09:05:00|206.48|203.58|206.5|203.6|206.76|203.86|206.23|203.33|239
1652778600000|2022-05-17 09:10:00|206.51|203.61|206.08|203.18|207.01|204.11|206.08|203.18|247
1652778900000|2022-05-17 09:15:00|206.09|203.19|206.19|203.29|206.27|203.37|206.02|203.12|222
1652779200000|2022-05-17 09:20:00|206.18|203.28|206.7|203.8|206.77|203.87|206.17|203.27|257
1652779500000|2022-05-17 09:25:00|206.72|203.82|206.74|203.84|206.87|203.97|206.62|203.72|286
1652779800000|2022-05-17 09:30:00|206.75|203.85|207.08|204.18|207.12|204.22|206.58|203.68|355
1652780100000|2022-05-17 09:35:00|207.07|204.17|206.56|203.66|207.15|204.25|206.56|203.66|239
1652780400000|2022-05-17 09:40:00|206.57|203.67|207.69|204.79|207.71|204.81|206.43|203.53|217
1652780700000|2022-05-17 09:45:00|207.7|204.8|207.54|204.64|209.27|206.37|207.46|204.56|490
1652781000000|2022-05-17 09:50:00|207.55|204.65|207|204.1|207.6|204.7|206.97|204.07|237
1652781300000|2022-05-17 09:55:00|206.99|204.09|207.59|204.69|207.66|204.76|206.94|204.04|267
1652781600000|2022-05-17 10:00:00|207.62|204.72|207.13|204.23|207.65|204.75|207.07|204.17|347
1652781900000|2022-05-17 10:05:00|207.15|204.25|207.62|204.72|207.62|204.72|207.14|204.24|225
1652782200000|2022-05-17 10:10:00|207.56|204.66|207.2|204.3|207.62|204.72|207.1|204.2|168
1652782500000|2022-05-17 10:15:00|207.19|204.29|207.09|204.19|207.22|204.32|206.93|204.03|266
1652782800000|2022-05-17 10:20:00|207.01|204.11|207.68|204.78|208.07|205.17|207|204.1|346
1652783100000|2022-05-17 10:25:00|207.71|204.81|207.86|204.96|207.89|204.99|207.66|204.76|168
1652783400000|2022-05-17 10:30:00|207.87|204.97|208.81|205.91|209.88|206.98|207.86|204.96|441
1652783700000|2022-05-17 10:35:00|208.8|205.9|208.12|205.22|208.86|205.96|208.1|205.2|198
1652784000000|2022-05-17 10:40:00|208.14|205.24|208|205.1|208.66|205.76|207.88|204.98|347
1652784300000|2022-05-17 10:45:00|207.99|205.09|208.05|205.15|208.08|205.18|207.87|204.97|217
1652784600000|2022-05-17 10:50:00|207.99|205.09|207.56|204.66|208.17|205.27|207.56|204.66|116
1652784900000|2022-05-17 10:55:00|207.57|204.67|207.86|204.96|208.46|205.56|207.57|204.67|279
1652785200000|2022-05-17 11:00:00|207.87|204.97|207.91|205.01|208.07|205.17|207.8|204.9|194
1652785500000|2022-05-17 11:05:00|207.92|205.02|208.04|205.14|208.22|205.32|207.79|204.89|130
1652785800000|2022-05-17 11:10:00|208.03|205.13|208.12|205.22|208.14|205.24|207.96|205.06|130
1652786100000|2022-05-17 11:15:00|208.11|205.21|207.35|204.45|208.42|205.52|207.28|204.38|275
1652786400000|2022-05-17 11:20:00|207.37|204.47|207.48|204.58|208.15|205.25|207.25|204.35|329
1652786700000|2022-05-17 11:25:00|207.5|204.6|207.84|204.94|208|205.1|207.5|204.6|200
1652787000000|2022-05-17 11:30:00|207.8|204.9|207.37|204.47|207.96|205.06|207.21|204.31|264
1652787300000|2022-05-17 11:35:00|207.38|204.48|207.06|204.16|208.45|205.55|207.03|204.13|556
1652787600000|2022-05-17 11:40:00|207.05|204.15|207.55|204.65|207.83|204.93|207.04|204.14|385
1652787900000|2022-05-17 11:45:00|207.56|204.66|207.01|204.11|207.75|204.85|207.01|204.11|219
1652788200000|2022-05-17 11:50:00|207.08|204.18|206.49|203.59|207.11|204.21|206.26|203.36|223
1652788500000|2022-05-17 11:55:00|206.5|203.6|206.86|203.96|207.34|204.44|206.43|203.53|254
1652788800000|2022-05-17 12:00:00|206.85|203.95|206.76|203.86|206.92|204.02|206.49|203.59|369
1652789100000|2022-05-17 12:05:00|206.77|203.87|207.3|204.4|207.33|204.43|206.68|203.78|197
1652789400000|2022-05-17 12:10:00|207.42|204.52|206.78|203.88|207.51|204.61|206.78|203.88|251
1652789700000|2022-05-17 12:15:00|206.79|203.89|207.9|205|208.07|205.17|206.79|203.89|313
1652790000000|2022-05-17 12:20:00|207.89|204.99|208.56|205.66|208.7|205.8|207.87|204.97|420
1652790300000|2022-05-17 12:25:00|208.55|205.65|207.79|204.89|208.62|205.72|207.52|204.62|399
1652790600000|2022-05-17 12:30:00|207.74|204.84|208.1|205.2|208.18|205.28|207.45|204.55|482
1652790900000|2022-05-17 12:35:00|208.11|205.21|208.53|205.63|208.66|205.76|207.91|205.01|461
1652791200000|2022-05-17 12:40:00|208.56|205.66|208.35|205.45|208.62|205.72|208.21|205.31|400
1652791500000|2022-05-17 12:45:00|208.38|205.48|208.26|205.36|208.59|205.69|208.19|205.29|342
1652791800000|2022-05-17 12:50:00|208.25|205.35|208.18|205.28|208.68|205.78|208.1|205.2|353
1652792100000|2022-05-17 12:55:00|208.17|205.27|209.05|206.15|209.32|206.42|208.09|205.19|360
1652792400000|2022-05-17 13:00:00|209.06|206.16|208.51|205.61|209.22|206.32|208.42|205.52|282
1652792700000|2022-05-17 13:05:00|208.5|205.6|208.63|205.73|208.69|205.79|208.23|205.33|224
1652793000000|2022-05-17 13:10:00|208.64|205.74|208.44|205.54|208.64|205.74|208.12|205.22|277
1652793300000|2022-05-17 13:15:00|208.43|205.53|207.83|204.93|208.61|205.71|207.82|204.92|423
1652793600000|2022-05-17 13:20:00|207.82|204.92|207.55|204.65|207.85|204.95|207.32|204.42|330
1652793900000|2022-05-17 13:25:00|207.33|204.43|207.75|204.85|207.76|204.86|207.21|204.31|370
1652794200000|2022-05-17 13:30:00|207.76|204.86|208.62|205.72|208.82|205.92|206.37|203.47|783
1652794500000|2022-05-17 13:35:00|208.6|205.7|209.38|206.48|209.46|206.56|208.46|205.56|609
1652794800000|2022-05-17 13:40:00|209.39|206.49|209.83|206.93|210.07|207.17|209.23|206.33|492
1652795100000|2022-05-17 13:45:00|209.84|206.94|209.38|206.48|209.97|207.07|209.19|206.29|393
1652795400000|2022-05-17 13:50:00|209.39|206.49|209.21|206.31|209.57|206.67|209.19|206.29|340
1652795700000|2022-05-17 13:55:00|209.22|206.32|209.02|206.12|209.79|206.89|208.92|206.02|330
1652796000000|2022-05-17 14:00:00|209.04|206.14|208.8|205.9|209.35|206.45|208.67|205.77|437
1652796300000|2022-05-17 14:05:00|208.79|205.89|207.09|204.19|208.8|205.9|206.94|204.04|486
1652796600000|2022-05-17 14:10:00|207.08|204.18|206.71|203.81|207.14|204.24|206.51|203.61|472
1652796900000|2022-05-17 14:15:00|206.7|203.8|206.52|203.62|206.86|203.96|205.94|203.04|478
1652797200000|2022-05-17 14:20:00|206.53|203.63|206.91|204.01|206.91|204.01|206.35|203.45|453
1652797500000|2022-05-17 14:25:00|206.92|204.02|206.24|203.34|207.26|204.36|206.19|203.29|372
1652797800000|2022-05-17 14:30:00|206.22|203.32|205.39|202.49|206.4|203.5|205.17|202.27|547
1652798100000|2022-05-17 14:35:00|205.38|202.48|204.34|201.44|205.43|202.53|204.32|201.42|560
1652798400000|2022-05-17 14:40:00|204.36|201.46|203.09|200.19|204.73|201.83|203.08|200.18|729
1652798700000|2022-05-17 14:45:00|203.1|200.2|202.77|199.87|203.3|200.4|202.37|199.47|547
1652799000000|2022-05-17 14:50:00|202.26|199.36|202.58|199.68|202.58|199.68|202.26|199.36|132
1652799300000|2022-05-17 14:55:00|202.59|199.69|202.55|199.65|202.65|199.75|202.2|199.3|559
1652799600000|2022-05-17 15:00:00|202.52|199.62|203.57|200.67|203.77|200.87|202.35|199.45|569
1652799900000|2022-05-17 15:05:00|203.58|200.68|204.6|201.7|204.6|201.7|203.58|200.68|447
1652800200000|2022-05-17 15:10:00|204.62|201.72|205.03|202.13|205.08|202.18|204.55|201.65|474
1652800500000|2022-05-17 15:15:00|205.04|202.14|204.17|201.27|205.09|202.19|203.27|200.37|631
1652800800000|2022-05-17 15:20:00|204.15|201.25|203.61|200.71|204.17|201.27|203.44|200.54|379
1652801100000|2022-05-17 15:25:00|203.6|200.7|203.94|201.04|204.15|201.25|203.34|200.44|454
1652801400000|2022-05-17 15:30:00|203.95|201.05|204.75|201.85|204.8|201.9|203.94|201.04|493
1652801700000|2022-05-17 15:35:00|204.76|201.86|205.06|202.16|205.56|202.66|204.7|201.8|607
1652802000000|2022-05-17 15:40:00|205.07|202.17|204.86|201.96|205.17|202.27|204.65|201.75|439
1652802300000|2022-05-17 15:45:00|204.85|201.95|205.29|202.39|205.4|202.5|204.85|201.95|438
1652802600000|2022-05-17 15:50:00|205.3|202.4|205.3|202.4|205.42|202.52|204.89|201.99|275
1652802900000|2022-05-17 15:55:00|205.29|202.39|205.38|202.48|205.42|202.52|205.19|202.29|234
1652803200000|2022-05-17 16:00:00|205.39|202.49|205.21|202.31|205.67|202.77|204.78|201.88|290
1652803500000|2022-05-17 16:05:00|205.2|202.3|204.2|201.3|205.23|202.33|204.1|201.2|391
1652803800000|2022-05-17 16:10:00|204.21|201.31|203.96|201.06|204.31|201.41|203.56|200.66|462
1652804100000|2022-05-17 16:15:00|203.97|201.07|205.68|202.78|205.73|202.83|203.86|200.96|466
1652804400000|2022-05-17 16:20:00|205.66|202.76|205|202.1|205.71|202.81|204.52|201.62|382
1652804700000|2022-05-17 16:25:00|205.02|202.12|207.99|205.09|208.1|205.2|204.88|201.98|594
1652805000000|2022-05-17 16:30:00|207.98|205.08|208.94|206.04|208.94|206.04|206.71|203.81|520
1652805300000|2022-05-17 16:35:00|208.99|206.09|209.99|207.09|210.04|207.14|208.6|205.7|547
1652805600000|2022-05-17 16:40:00|210|207.1|209.38|206.48|210.12|207.22|208.78|205.88|449
1652805900000|2022-05-17 16:45:00|209.41|206.51|208.91|206.01|210|207.1|208.88|205.98|424
1652806200000|2022-05-17 16:50:00|208.92|206.02|209.96|207.06|210.13|207.23|208.92|206.02|391
1652806500000|2022-05-17 16:55:00|209.97|207.07|209.95|207.05|210.38|207.48|209.86|206.96|437
1652806800000|2022-05-17 17:00:00|209.94|207.04|213.73|210.83|216.04|213.14|209.82|206.92|753
1652807100000|2022-05-17 17:05:00|213.72|210.82|212.89|209.99|214.05|211.15|212.75|209.85|520
1652807400000|2022-05-17 17:10:00|212.9|210|212.73|209.83|213.35|210.45|212.62|209.72|520
1652807700000|2022-05-17 17:15:00|212.72|209.82|213.39|210.49|213.64|210.74|212.25|209.35|442
1652808000000|2022-05-17 17:20:00|213.4|210.5|212.88|209.98|213.47|210.57|212.59|209.69|328
1652808300000|2022-05-17 17:25:00|212.89|209.99|211.99|209.09|212.98|210.08|211.98|209.08|368
1652808600000|2022-05-17 17:30:00|211.98|209.08|212.03|209.13|212.38|209.48|211.66|208.76|419
1652808900000|2022-05-17 17:35:00|212.04|209.14|211.15|208.25|212.07|209.17|211.08|208.18|351
1652809200000|2022-05-17 17:40:00|211.17|208.27|208.38|205.48|211.49|208.59|207.48|204.58|641
1652809500000|2022-05-17 17:45:00|208.23|205.33|202.65|199.75|208.23|205.33|200.99|198.09|774
1652809800000|2022-05-17 17:50:00|202.66|199.76|205.67|202.77|206.18|203.28|202.62|199.72|618
1652810100000|2022-05-17 17:55:00|205.64|202.74|203.34|200.44|205.81|202.91|202.96|200.06|724
1652810400000|2022-05-17 18:00:00|203.33|200.43|202.95|200.05|204.17|201.27|202.83|199.93|544
1652810700000|2022-05-17 18:05:00|202.91|200.01|205.1|202.2|205.15|202.25|202.59|199.69|499
1652811000000|2022-05-17 18:10:00|205.09|202.19|201.95|199.05|205.11|202.21|201.28|198.38|710
1652811300000|2022-05-17 18:15:00|201.96|199.06|198.99|196.09|202.1|199.2|198.33|195.43|790
1652811600000|2022-05-17 18:20:00|199|196.1|199.98|197.08|200.14|197.24|198.36|195.46|750
1652811900000|2022-05-17 18:25:00|200.01|197.11|203.44|200.54|203.56|200.66|199.76|196.86|812
1652812200000|2022-05-17 18:30:00|203.45|200.55|203.43|200.53|204.15|201.25|203.29|200.39|670
1652812500000|2022-05-17 18:35:00|203.41|200.51|203.91|201.01|204.72|201.82|203.38|200.48|577
1652812800000|2022-05-17 18:40:00|203.89|200.99|203.6|200.7|204.65|201.75|202.94|200.04|634
1652813100000|2022-05-17 18:45:00|203.63|200.73|204.66|201.76|204.89|201.99|202.93|200.03|464
1652813400000|2022-05-17 18:50:00|204.59|201.69|205.46|202.56|205.94|203.04|204.06|201.16|514
1652813700000|2022-05-17 18:55:00|205.47|202.57|209.57|206.67|211.5|208.6|204.54|201.64|672
1652814000000|2022-05-17 19:00:00|209.56|206.66|208.6|205.7|209.56|206.66|207.38|204.48|548
1652814300000|2022-05-17 19:05:00|208.56|205.66|210.85|207.95|210.86|207.96|208.51|205.61|785
1652814600000|2022-05-17 19:10:00|210.83|207.93|208.81|205.91|210.83|207.93|208.58|205.68|573
1652814900000|2022-05-17 19:15:00|208.83|205.93|208.43|205.53|209.35|206.45|208.34|205.44|637
1652815200000|2022-05-17 19:20:00|208.44|205.54|209.54|206.64|209.74|206.84|208.4|205.5|517
1652815500000|2022-05-17 19:25:00|209.52|206.62|209.65|206.75|209.91|207.01|209.39|206.49|469
1652815800000|2022-05-17 19:30:00|209.66|206.76|210.72|207.82|211.17|208.27|209.17|206.27|520
1652816100000|2022-05-17 19:35:00|210.73|207.83|210.94|208.04|212.39|209.49|210.73|207.83|540
1652816400000|2022-05-17 19:40:00|210.97|208.07|211.59|208.69|212.11|209.21|210.06|207.16|601
1652816700000|2022-05-17 19:45:00|211.53|208.63|211.36|208.46|212.95|210.05|210.84|207.94|596
1652817000000|2022-05-17 19:50:00|211.43|208.53|212.38|209.48|212.47|209.57|211.29|208.39|479
1652817300000|2022-05-17 19:55:00|212.37|209.47|212.84|209.94|213.2|210.3|212.01|209.11|514
1652817600000|2022-05-17 20:00:00|212.86|209.96|210.85|207.95|213.06|210.16|210.75|207.85|594
1652817900000|2022-05-17 20:05:00|210.88|207.98|211.29|208.39|212.84|209.94|210.76|207.86|548
1652818200000|2022-05-17 20:10:00|211.28|208.38|211.8|208.9|211.9|209|210.58|207.68|384
1652818500000|2022-05-17 20:15:00|211.81|208.91|210.59|207.69|211.81|208.91|210.56|207.66|326
1652818800000|2022-05-17 20:20:00|210.6|207.7|209.86|206.96|210.68|207.78|209.85|206.95|361
1652819100000|2022-05-17 20:25:00|209.84|206.94|208.96|206.06|210.16|207.26|208.54|205.64|455
1652819400000|2022-05-17 20:30:00|208.99|206.09|208.55|205.65|209.24|206.34|208.36|205.46|455
1652819700000|2022-05-17 20:35:00|208.62|205.72|208.73|205.83|208.78|205.88|208.37|205.47|359
1652820000000|2022-05-17 20:40:00|208.74|205.84|207.17|204.27|208.74|205.84|206.7|203.8|347
1652820300000|2022-05-17 20:45:00|207.34|204.44|206.38|203.48|207.42|204.52|206.19|203.29|439
1652820600000|2022-05-17 20:50:00|206.39|203.49|205.83|202.93|206.48|203.58|205.83|202.93|200
1652820900000|2022-05-17 20:55:00|206|203.1|205.33|202.43|206.02|203.12|205.31|202.41|290
1652821200000|2022-05-17 21:00:00|205.29|202.39|205.67|202.77|206.2|203.3|205.27|202.37|402
1652821500000|2022-05-17 21:05:00|205.66|202.76|205.47|202.57|206.2|203.3|205.14|202.24|396
1652821800000|2022-05-17 21:10:00|205.46|202.56|205.74|202.84|205.83|202.93|205.32|202.42|278
1652822100000|2022-05-17 21:15:00|205.73|202.83|205.51|202.61|205.91|203.01|205.49|202.59|260
1652822400000|2022-05-17 21:20:00|205.52|202.62|205.69|202.79|205.81|202.91|205.52|202.62|190
1652822700000|2022-05-17 21:25:00|205.68|202.78|205.88|202.98|205.94|203.04|205.65|202.75|120
1652823000000|2022-05-17 21:30:00|205.89|202.99|206.74|203.84|206.87|203.97|205.55|202.65|311
1652823300000|2022-05-17 21:35:00|206.72|203.82|206.89|203.99|207.01|204.11|206.7|203.8|158
1652823600000|2022-05-17 21:40:00|206.9|204|207.59|204.69|207.59|204.69|206.81|203.91|254
1652823900000|2022-05-17 21:45:00|207.6|204.7|208|205.1|208.03|205.13|207.52|204.62|173
1652824200000|2022-05-17 21:50:00|208.04|205.14|208.41|205.51|208.8|205.9|207.68|204.78|261
1652824500000|2022-05-17 21:55:00|208.42|205.52|208.32|205.42|208.61|205.71|208.12|205.22|182
1652824800000|2022-05-17 22:00:00|208.31|205.41|207.47|204.57|208.4|205.5|207.24|204.34|295
1652825100000|2022-05-17 22:05:00|207.46|204.56|208.22|205.32|208.23|205.33|207.42|204.52|308
1652825400000|2022-05-17 22:10:00|208.23|205.33|208.24|205.34|208.58|205.68|208.2|205.3|151
1652825700000|2022-05-17 22:15:00|208.23|205.33|207.27|204.37|208.28|205.38|207.22|204.32|297
1652826000000|2022-05-17 22:20:00|207.28|204.38|207.32|204.42|207.36|204.46|206.85|203.95|330
1652826300000|2022-05-17 22:25:00|207.3|204.4|207.14|204.24|207.37|204.47|207.06|204.16|179
1652826600000|2022-05-17 22:30:00|207.13|204.23|206.76|203.86|207.38|204.48|206.76|203.86|225
1652826900000|2022-05-17 22:35:00|206.7|203.8|206.85|203.95|206.89|203.99|206.35|203.45|270
1652827200000|2022-05-17 22:40:00|206.84|203.94|206.69|203.79|206.94|204.04|206.45|203.55|157
1652827500000|2022-05-17 22:45:00|206.71|203.81|207.49|204.59|207.64|204.74|206.71|203.81|312
1652827800000|2022-05-17 22:50:00|207.46|204.56|207.04|204.14|207.46|204.56|207.04|204.14|212
1652828100000|2022-05-17 22:55:00|207.03|204.13|207.25|204.35|207.5|204.6|206.82|203.92|198
1652828400000|2022-05-17 23:00:00|207.24|204.34|207.83|204.93|208.03|205.13|207.24|204.34|347
1652828700000|2022-05-17 23:05:00|207.82|204.92|207.83|204.93|208.3|205.4|207.79|204.89|438
1652829000000|2022-05-17 23:10:00|207.82|204.92|207.58|204.68|208|205.1|207.41|204.51|304
1652829300000|2022-05-17 23:15:00|207.59|204.69|207.63|204.73|208.3|205.4|207.59|204.69|262
1652829600000|2022-05-17 23:20:00|207.67|204.77|207.87|204.97|208.12|205.22|207.63|204.73|337
1652829900000|2022-05-17 23:25:00|207.88|204.98|208.16|205.26|208.24|205.34|207.66|204.76|288
1652830200000|2022-05-17 23:30:00|208.17|205.27|207.56|204.66|208.17|205.27|207.56|204.66|229
1652830500000|2022-05-17 23:35:00|207.55|204.65|207.24|204.34|207.72|204.82|207.01|204.11|288
1652830800000|2022-05-17 23:40:00|207.25|204.35|207.58|204.68|207.93|205.03|207.21|204.31|264
1652831100000|2022-05-17 23:45:00|207.57|204.67|207.77|204.87|208.43|205.53|207.43|204.53|292
1652831400000|2022-05-17 23:50:00|207.78|204.88|208.13|205.23|208.32|205.42|207.76|204.86|172
1652831700000|2022-05-17 23:55:00|208.14|205.24|208.14|205.24|208.43|205.53|207.88|204.98|223
1652832000000|2022-05-18 00:00:00|208.13|205.23|208.81|205.91|209.02|206.12|207.92|205.02|373
1652832300000|2022-05-18 00:05:00|208.82|205.92|210.01|207.11|210.15|207.25|208.82|205.92|421
1652832600000|2022-05-18 00:10:00|209.98|207.08|210.06|207.16|210.34|207.44|209.68|206.78|355
1652832900000|2022-05-18 00:15:00|210.07|207.17|210.16|207.26|210.27|207.37|209.59|206.69|289
1652833200000|2022-05-18 00:20:00|210.18|207.28|209.69|206.79|210.27|207.37|209.67|206.77|301
1652833500000|2022-05-18 00:25:00|209.68|206.78|209.38|206.48|209.69|206.79|209.25|206.35|231
1652833800000|2022-05-18 00:30:00|209.37|206.47|209.46|206.56|209.63|206.73|208.98|206.08|354
1652834100000|2022-05-18 00:35:00|209.47|206.57|208.68|205.78|209.49|206.59|208.66|205.76|257
1652834400000|2022-05-18 00:40:00|208.67|205.77|208.43|205.53|208.72|205.82|208.28|205.38|231
1652834700000|2022-05-18 00:45:00|208.41|205.51|208.09|205.19|208.43|205.53|207.98|205.08|238
1652835000000|2022-05-18 00:50:00|208.05|205.15|207.73|204.83|208.16|205.26|207.73|204.83|254
1652835300000|2022-05-18 00:55:00|207.72|204.82|207.9|205|208.04|205.14|207.68|204.78|217
1652835600000|2022-05-18 01:00:00|207.93|205.03|207.8|204.9|207.95|205.05|207.37|204.47|383
1652835900000|2022-05-18 01:05:00|207.78|204.88|207.2|204.3|207.95|205.05|206.99|204.09|291
1652836200000|2022-05-18 01:10:00|207.24|204.34|207.61|204.71|208.13|205.23|207.24|204.34|296
1652836500000|2022-05-18 01:15:00|207.62|204.72|207.85|204.95|208.07|205.17|207.49|204.59|163
1652836800000|2022-05-18 01:20:00|207.86|204.96|207.22|204.32|208.05|205.15|207.16|204.26|172
1652837100000|2022-05-18 01:25:00|207.21|204.31|206.02|203.12|207.32|204.42|205.77|202.87|399
1652837400000|2022-05-18 01:30:00|206.03|203.13|206.07|203.17|206.12|203.22|205.6|202.7|374
1652837700000|2022-05-18 01:35:00|206.06|203.16|205.99|203.09|206.15|203.25|205.86|202.96|248
1652838000000|2022-05-18 01:40:00|206|203.1|205.84|202.94|206.14|203.24|205.82|202.92|255
1652838300000|2022-05-18 01:45:00|205.85|202.95|205.19|202.29|205.98|203.08|205.07|202.17|430
1652838600000|2022-05-18 01:50:00|205.2|202.3|205.1|202.2|205.25|202.35|204.81|201.91|372
1652838900000|2022-05-18 01:55:00|205.08|202.18|205.41|202.51|205.41|202.51|204.77|201.87|406
1652839200000|2022-05-18 02:00:00|205.42|202.52|205.72|202.82|205.75|202.85|204.94|202.04|392
1652839500000|2022-05-18 02:05:00|205.71|202.81|205.68|202.78|205.83|202.93|205.62|202.72|195
1652839800000|2022-05-18 02:10:00|205.67|202.77|205.6|202.7|205.85|202.95|205.57|202.67|194
1652840100000|2022-05-18 02:15:00|205.61|202.71|206|203.1|206|203.1|205.41|202.51|213
1652840400000|2022-05-18 02:20:00|205.98|203.08|206.48|203.58|206.59|203.69|205.98|203.08|167
1652840700000|2022-05-18 02:25:00|206.5|203.6|206.57|203.67|206.84|203.94|206.21|203.31|265
1652841000000|2022-05-18 02:30:00|206.58|203.68|206.11|203.21|206.71|203.81|206.06|203.16|225
1652841300000|2022-05-18 02:35:00|206.12|203.22|206.19|203.29|206.47|203.57|206.1|203.2|119
1652841600000|2022-05-18 02:40:00|206.2|203.3|206.79|203.89|206.96|204.06|206.19|203.29|193
1652841900000|2022-05-18 02:45:00|206.8|203.9|206.73|203.83|206.99|204.09|206.32|203.42|172
1652842200000|2022-05-18 02:50:00|206.75|203.85|207.25|204.35|207.32|204.42|206.73|203.83|223
1652842500000|2022-05-18 02:55:00|207.32|204.42|207.42|204.52|207.54|204.64|207.13|204.23|226
1652842800000|2022-05-18 03:00:00|207.4|204.5|207.04|204.14|207.51|204.61|206.98|204.08|196
1652843100000|2022-05-18 03:05:00|207.05|204.15|206.51|203.61|207.08|204.18|206.51|203.61|242
1652843400000|2022-05-18 03:10:00|206.5|203.6|205.22|202.32|206.5|203.6|205.15|202.25|468
1652843700000|2022-05-18 03:15:00|205.27|202.37|205.22|202.32|205.64|202.74|204.71|201.81|494
1652844000000|2022-05-18 03:20:00|205.2|202.3|204.52|201.62|205.49|202.59|204.29|201.39|504
1652844300000|2022-05-18 03:25:00|204.53|201.63|204.89|201.99|205.06|202.16|204.46|201.56|389
1652844600000|2022-05-18 03:30:00|204.87|201.97|204.78|201.88|204.88|201.98|204.44|201.54|272
1652844900000|2022-05-18 03:35:00|204.74|201.84|204.51|201.61|204.79|201.89|203.74|200.84|420
1652845200000|2022-05-18 03:40:00|204.5|201.6|204.06|201.16|204.58|201.68|203.65|200.75|339
1652845500000|2022-05-18 03:45:00|204.1|201.2|203.62|200.72|204.13|201.23|203.52|200.62|220
1652845800000|2022-05-18 03:50:00|203.61|200.71|203.05|200.15|203.77|200.87|203|200.1|272
1652846100000|2022-05-18 03:55:00|203.04|200.14|202.95|200.05|203.17|200.27|202.44|199.54|361
1652846400000|2022-05-18 04:00:00|202.99|200.09|203.11|200.21|203.17|200.27|202.77|199.87|370
1652846700000|2022-05-18 04:05:00|203.12|200.22|203.35|200.45|203.53|200.63|203.06|200.16|273
1652847000000|2022-05-18 04:10:00|203.36|200.46|203.48|200.58|203.56|200.66|203.23|200.33|241
1652847300000|2022-05-18 04:15:00|203.5|200.6|203.47|200.57|203.73|200.83|203.28|200.38|190
1652847600000|2022-05-18 04:20:00|203.48|200.58|204.16|201.26|204.24|201.34|203.47|200.57|304
1652847900000|2022-05-18 04:25:00|204.13|201.23|204.01|201.11|204.62|201.72|203.96|201.06|265
1652848200000|2022-05-18 04:30:00|204.03|201.13|203.46|200.56|204.03|201.13|203.36|200.46|268
1652848500000|2022-05-18 04:35:00|203.45|200.55|203.01|200.11|203.51|200.61|202.96|200.06|213
1652848800000|2022-05-18 04:40:00|203.04|200.14|203.2|200.3|203.31|200.41|203.04|200.14|212
1652849100000|2022-05-18 04:45:00|203.23|200.33|203.47|200.57|203.52|200.62|202.96|200.06|246
1652849400000|2022-05-18 04:50:00|203.48|200.58|203.16|200.26|203.53|200.63|203.12|200.22|186
1652849700000|2022-05-18 04:55:00|203.15|200.25|203.1|200.2|203.21|200.31|202.83|199.93|211
1652850000000|2022-05-18 05:00:00|203.11|200.21|203.04|200.14|203.34|200.44|203.02|200.12|211
1652850300000|2022-05-18 05:05:00|203.06|200.16|203.92|201.02|203.92|201.02|203.06|200.16|283
1652850600000|2022-05-18 05:10:00|203.93|201.03|203.67|200.77|203.98|201.08|203.63|200.73|237
1652850900000|2022-05-18 05:15:00|203.72|200.82|204.39|201.49|204.54|201.64|203.69|200.79|308
1652851200000|2022-05-18 05:20:00|204.4|201.5|204.64|201.74|204.83|201.93|204.38|201.48|276
1652851500000|2022-05-18 05:25:00|204.65|201.75|204.51|201.61|204.78|201.88|204.34|201.44|223
1652851800000|2022-05-18 05:30:00|204.5|201.6|204.87|201.97|204.87|201.97|204.4|201.5|235
1652852100000|2022-05-18 05:35:00|204.85|201.95|204.58|201.68|204.9|202|204.51|201.61|233
1652852400000|2022-05-18 05:40:00|204.57|201.67|204.42|201.52|204.57|201.67|204.23|201.33|180
1652852700000|2022-05-18 05:45:00|204.43|201.53|204.77|201.87|204.85|201.95|204.3|201.4|235
1652853000000|2022-05-18 05:50:00|204.76|201.86|204.8|201.9|205.11|202.21|204.71|201.81|266
1652853300000|2022-05-18 05:55:00|204.79|201.89|204.96|202.06|204.96|202.06|204.61|201.71|185
1652853600000|2022-05-18 06:00:00|204.97|202.07|205.3|202.4|205.32|202.42|204.73|201.83|281
1652853900000|2022-05-18 06:05:00|205.28|202.38|205.1|202.2|205.36|202.46|205.08|202.18|186
1652854200000|2022-05-18 06:10:00|205.09|202.19|204.78|201.88|205.21|202.31|204.45|201.55|199
1652854500000|2022-05-18 06:15:00|204.76|201.86|204.23|201.33|204.76|201.86|204.21|201.31|123
1652854800000|2022-05-18 06:20:00|204.21|201.31|203.75|200.85|204.34|201.44|203.45|200.55|218
1652855100000|2022-05-18 06:25:00|203.72|200.82|203.88|200.98|203.97|201.07|203.47|200.57|176
1652855400000|2022-05-18 06:30:00|203.89|200.99|203.67|200.77|203.9|201|203.48|200.58|146
1652855700000|2022-05-18 06:35:00|203.68|200.78|203.81|200.91|203.91|201.01|203.56|200.66|120
1652856000000|2022-05-18 06:40:00|203.8|200.9|203.62|200.72|203.8|200.9|203.5|200.6|161
1652856300000|2022-05-18 06:45:00|203.61|200.71|203.04|200.14|203.61|200.71|202.88|199.98|236
1652856600000|2022-05-18 06:50:00|203.05|200.15|203.23|200.33|203.24|200.34|202.72|199.82|280
1652856900000|2022-05-18 06:55:00|203.22|200.32|203.21|200.31|203.34|200.44|203.08|200.18|271
1652857200000|2022-05-18 07:00:00|203.23|200.33|203.78|200.88|203.92|201.02|203.03|200.13|279
1652857500000|2022-05-18 07:05:00|203.79|200.89|204.24|201.34|204.24|201.34|203.62|200.72|279
1652857800000|2022-05-18 07:10:00|204.2|201.3|203.73|200.83|204.22|201.32|203.68|200.78|217
1652858100000|2022-05-18 07:15:00|203.74|200.84|203.7|200.8|204.08|201.18|203.5|200.6|248
1652858400000|2022-05-18 07:20:00|203.69|200.79|203.68|200.78|203.93|201.03|203.51|200.61|204
1652858700000|2022-05-18 07:25:00|203.69|200.79|203.52|200.62|203.88|200.98|203.48|200.58|124
1652859000000|2022-05-18 07:30:00|203.51|200.61|203.18|200.28|203.77|200.87|203.09|200.19|226
1652859300000|2022-05-18 07:35:00|203.19|200.29|204.6|201.7|204.63|201.73|203.19|200.29|197
1652859600000|2022-05-18 07:40:00|204.61|201.71|205.16|202.26|205.31|202.41|204.51|201.61|117
1652859900000|2022-05-18 07:45:00|205.17|202.27|205.05|202.15|205.31|202.41|204.65|201.75|216
1652860200000|2022-05-18 07:50:00|205.04|202.14|204.94|202.04|205.04|202.14|204.61|201.71|177
1652860500000|2022-05-18 07:55:00|204.96|202.06|205.45|202.55|205.53|202.63|204.87|201.97|227
1652860800000|2022-05-18 08:00:00|205.46|202.56|205.63|202.73|205.72|202.82|205.15|202.25|196
1652861100000|2022-05-18 08:05:00|205.64|202.74|205.15|202.25|205.68|202.78|205.03|202.13|200
1652861400000|2022-05-18 08:10:00|205.18|202.28|204.86|201.96|205.19|202.29|204.74|201.84|159
1652861700000|2022-05-18 08:15:00|204.87|201.97|204.15|201.25|205.27|202.37|204.13|201.23|233
1652862000000|2022-05-18 08:20:00|204.16|201.26|203.99|201.09|204.19|201.29|203.62|200.72|314
1652862300000|2022-05-18 08:25:00|203.98|201.08|203.95|201.05|204.04|201.14|203.79|200.89|192
1652862600000|2022-05-18 08:30:00|203.93|201.03|203.72|200.82|204.49|201.59|203.57|200.67|229
1652862900000|2022-05-18 08:35:00|203.73|200.83|203.51|200.61|204.1|201.2|203.44|200.54|317
1652863200000|2022-05-18 08:40:00|203.5|200.6|203.69|200.79|203.94|201.04|203.41|200.51|270
1652863500000|2022-05-18 08:45:00|203.7|200.8|203.45|200.55|203.75|200.85|203.22|200.32|221
1652863800000|2022-05-18 08:50:00|203.46|200.56|203.76|200.86|203.78|200.88|203.3|200.4|275
1652864100000|2022-05-18 08:55:00|203.78|200.88|203.92|201.02|203.98|201.08|203.65|200.75|215
1652864400000|2022-05-18 09:00:00|203.91|201.01|204.1|201.2|204.14|201.24|203.79|200.89|232
1652864700000|2022-05-18 09:05:00|204.11|201.21|203.99|201.09|204.21|201.31|203.83|200.93|171
1652865000000|2022-05-18 09:10:00|204|201.1|203.98|201.08|204.31|201.41|203.89|200.99|191
1652865300000|2022-05-18 09:15:00|203.99|201.09|202.71|199.81|204|201.1|202.62|199.72|282
1652865600000|2022-05-18 09:20:00|202.69|199.79|202.86|199.96|202.88|199.98|202.59|199.69|275
1652865900000|2022-05-18 09:25:00|202.84|199.94|203.35|200.45|203.59|200.69|202.83|199.93|308
1652866200000|2022-05-18 09:30:00|203.3|200.4|203.38|200.48|203.68|200.78|202.91|200.01|327
1652866500000|2022-05-18 09:35:00|203.37|200.47|202.74|199.84|203.48|200.58|202.73|199.83|261
1652866800000|2022-05-18 09:40:00|202.71|199.81|202.97|200.07|203.16|200.26|202.44|199.54|360
1652867100000|2022-05-18 09:45:00|202.96|200.06|203.19|200.29|203.39|200.49|202.7|199.8|380
1652867400000|2022-05-18 09:50:00|203.18|200.28|202.8|199.9|203.19|200.29|202.62|199.72|249
1652867700000|2022-05-18 09:55:00|202.81|199.91|202.68|199.78|202.81|199.91|202.42|199.52|238
1652868000000|2022-05-18 10:00:00|202.71|199.81|203.24|200.34|203.26|200.36|202.54|199.64|309
1652868300000|2022-05-18 10:05:00|203.25|200.35|203|200.1|203.25|200.35|202.95|200.05|235
1652868600000|2022-05-18 10:10:00|203.01|200.11|203.37|200.47|203.37|200.47|202.97|200.07|205
1652868900000|2022-05-18 10:15:00|203.36|200.46|203.19|200.29|203.48|200.58|202.99|200.09|237
1652869200000|2022-05-18 10:20:00|203.16|200.26|203.26|200.36|203.28|200.38|203.06|200.16|166
1652869500000|2022-05-18 10:25:00|203.36|200.46|204.02|201.12|204.12|201.22|203.19|200.29|253
1652869800000|2022-05-18 10:30:00|204.01|201.11|203.49|200.59|204.13|201.23|203.47|200.57|183
1652870100000|2022-05-18 10:35:00|203.46|200.56|203.7|200.8|203.73|200.83|203.14|200.24|190
1652870400000|2022-05-18 10:40:00|203.69|200.79|203.67|200.77|203.88|200.98|203.47|200.57|165
1652870700000|2022-05-18 10:45:00|203.66|200.76|202.67|199.77|203.66|200.76|202.66|199.76|245
1652871000000|2022-05-18 10:50:00|202.68|199.78|202.72|199.82|203.05|200.15|202.67|199.77|203
1652871300000|2022-05-18 10:55:00|202.7|199.8|202.81|199.91|202.84|199.94|202.58|199.68|158
1652871600000|2022-05-18 11:00:00|202.82|199.92|202.4|199.5|203.22|200.32|202.34|199.44|266
1652871900000|2022-05-18 11:05:00|202.39|199.49|202.11|199.21|202.4|199.5|201.46|198.56|323
1652872200000|2022-05-18 11:10:00|202.12|199.22|202.42|199.52|202.47|199.57|202.07|199.17|158
1652872500000|2022-05-18 11:15:00|202.41|199.51|201.73|198.83|202.59|199.69|201.22|198.32|386
1652872800000|2022-05-18 11:20:00|201.74|198.84|201.55|198.65|201.9|199|201.36|198.46|279
1652873100000|2022-05-18 11:25:00|201.54|198.64|201.11|198.21|201.71|198.81|201.08|198.18|262
1652873400000|2022-05-18 11:30:00|201.12|198.22|201.75|198.85|201.92|199.02|201.09|198.19|317
1652873700000|2022-05-18 11:35:00|201.73|198.83|201.63|198.73|202.01|199.11|201.53|198.63|303
1652874000000|2022-05-18 11:40:00|201.67|198.77|201.75|198.85|201.86|198.96|201.33|198.43|282
1652874300000|2022-05-18 11:45:00|201.76|198.86|202.31|199.41|202.39|199.49|201.46|198.56|272
1652874600000|2022-05-18 11:50:00|202.3|199.4|202.26|199.36|202.38|199.48|202.05|199.15|247
1652874900000|2022-05-18 11:55:00|202.24|199.34|201.86|198.96|202.29|199.39|201.79|198.89|225
1652875200000|2022-05-18 12:00:00|201.87|198.97|201.53|198.63|201.88|198.98|201.35|198.45|247
1652875500000|2022-05-18 12:05:00|201.54|198.64|201.4|198.5|201.85|198.95|201.4|198.5|149
1652875800000|2022-05-18 12:10:00|201.42|198.52|200.7|197.8|201.48|198.58|200.68|197.78|365
1652876100000|2022-05-18 12:15:00|200.68|197.78|201.1|198.2|201.35|198.45|200.46|197.56|415
1652876400000|2022-05-18 12:20:00|201.13|198.23|201.82|198.92|201.87|198.97|201.1|198.2|296
1652876700000|2022-05-18 12:25:00|201.84|198.94|201.72|198.82|201.96|199.06|201.38|198.48|319
1652877000000|2022-05-18 12:30:00|201.73|198.83|202|199.1|202.01|199.11|201.11|198.21|360
1652877300000|2022-05-18 12:35:00|201.99|199.09|201.62|198.72|202.25|199.35|201.54|198.64|407
1652877600000|2022-05-18 12:40:00|201.61|198.71|201.16|198.26|201.68|198.78|201.1|198.2|249
1652877900000|2022-05-18 12:45:00|201.15|198.25|199.37|196.47|201.53|198.63|199.36|196.46|511
1652878200000|2022-05-18 12:50:00|199.38|196.48|198.93|196.03|200.18|197.28|198.86|195.96|573
1652878500000|2022-05-18 12:55:00|198.94|196.04|198.97|196.07|199.42|196.52|198.81|195.91|491
1652878800000|2022-05-18 13:00:00|198.98|196.08|199.35|196.45|200.12|197.22|198.87|195.97|477
1652879100000|2022-05-18 13:05:00|199.37|196.47|200|197.1|200.26|197.36|198.9|196|451
1652879400000|2022-05-18 13:10:00|199.99|197.09|200.56|197.66|200.61|197.71|199.96|197.06|353
1652879700000|2022-05-18 13:15:00|200.57|197.67|200.12|197.22|200.93|198.03|199.94|197.04|459
1652880000000|2022-05-18 13:20:00|200.13|197.23|199.11|196.21|200.15|197.25|199.07|196.17|421
1652880300000|2022-05-18 13:25:00|199.1|196.2|198.09|195.19|199.48|196.58|197.22|194.32|677
1652880600000|2022-05-18 13:30:00|198.11|195.21|198.6|195.7|198.88|195.98|197.45|194.55|816
1652880900000|2022-05-18 13:35:00|198.62|195.72|198.13|195.23|199.59|196.69|197.98|195.08|693
1652881200000|2022-05-18 13:40:00|198.11|195.21|197.33|194.43|198.13|195.23|196.82|193.92|733
1652881500000|2022-05-18 13:45:00|197.32|194.42|197.35|194.45|197.97|195.07|196.94|194.04|540
1652881800000|2022-05-18 13:50:00|197.36|194.46|197.28|194.38|197.69|194.79|196.6|193.7|524
1652882100000|2022-05-18 13:55:00|197.2|194.3|196.91|194.01|197.46|194.56|196.59|193.69|510
1652882400000|2022-05-18 14:00:00|196.88|193.98|197.1|194.2|197.29|194.39|196.61|193.71|518
1652882700000|2022-05-18 14:05:00|197.09|194.19|197.12|194.22|197.71|194.81|196.98|194.08|455
1652883000000|2022-05-18 14:10:00|197.11|194.21|197.82|194.92|197.94|195.04|197.06|194.16|479
1652883300000|2022-05-18 14:15:00|197.79|194.89|198.38|195.48|198.63|195.73|197.57|194.67|519
1652883600000|2022-05-18 14:20:00|198.37|195.47|198.32|195.42|198.68|195.78|198|195.1|373
1652883900000|2022-05-18 14:25:00|198.31|195.41|197.51|194.61|198.47|195.57|197.51|194.61|474
1652884200000|2022-05-18 14:30:00|197.5|194.6|197.99|195.09|198.56|195.66|197.5|194.6|438
1652884500000|2022-05-18 14:35:00|197.98|195.08|197.5|194.6|197.98|195.08|197.4|194.5|389
1652884800000|2022-05-18 14:40:00|197.49|194.59|195.62|192.72|197.53|194.63|194.98|192.08|749
1652885100000|2022-05-18 14:45:00|195.61|192.71|196.2|193.3|196.29|193.39|194.49|191.59|666
1652885400000|2022-05-18 14:50:00|196.21|193.31|195.6|192.7|196.21|193.31|195.4|192.5|561
1652885700000|2022-05-18 14:55:00|195.62|192.72|195.64|192.74|196.06|193.16|195.4|192.5|385
1652886000000|2022-05-18 15:00:00|195.62|192.72|195.22|192.32|196.11|193.21|194.83|191.93|545
1652886300000|2022-05-18 15:05:00|195.23|192.33|195.63|192.73|195.77|192.87|195.06|192.16|393
1652886600000|2022-05-18 15:10:00|195.64|192.74|195.72|192.82|195.78|192.88|194.58|191.68|397
1652886900000|2022-05-18 15:15:00|195.71|192.81|193.76|190.86|195.79|192.89|193.48|190.58|550
1652887200000|2022-05-18 15:20:00|193.73|190.83|191.96|189.06|193.73|190.83|190.81|187.91|819
1652887500000|2022-05-18 15:25:00|191.97|189.07|192.42|189.52|192.99|190.09|191.94|189.04|612
1652887800000|2022-05-18 15:30:00|192.43|189.53|193.21|190.31|193.21|190.31|191.41|188.51|613
1652888100000|2022-05-18 15:35:00|193.18|190.28|193|190.1|193.53|190.63|193|190.1|474
1652888400000|2022-05-18 15:40:00|192.99|190.09|192.97|190.07|193.15|190.25|192.34|189.44|498
1652888700000|2022-05-18 15:45:00|192.96|190.06|192.6|189.7|193.04|190.14|192.15|189.25|476
1652889000000|2022-05-18 15:50:00|192.59|189.69|191.46|188.56|192.69|189.79|191.16|188.26|532
1652889300000|2022-05-18 15:55:00|191.47|188.57|191.77|188.87|192.03|189.13|191.47|188.57|442
1652889600000|2022-05-18 16:00:00|191.78|188.88|191.24|188.34|191.79|188.89|190.94|188.04|634
1652889900000|2022-05-18 16:05:00|191.26|188.36|190.88|187.98|191.61|188.71|190.59|187.69|577
1652890200000|2022-05-18 16:10:00|190.84|187.94|192.24|189.34|192.25|189.35|190.46|187.56|560
1652890500000|2022-05-18 16:15:00|192.25|189.35|193.72|190.82|194.01|191.11|191.9|189|717
1652890800000|2022-05-18 16:20:00|193.71|190.81|192.36|189.46|193.88|190.98|192.36|189.46|654
1652891100000|2022-05-18 16:25:00|192.35|189.45|193.39|190.49|193.67|190.77|192.35|189.45|573
1652891400000|2022-05-18 16:30:00|193.4|190.5|194.66|191.76|194.69|191.79|192.83|189.93|545
1652891700000|2022-05-18 16:35:00|194.71|191.81|193.06|190.16|195.01|192.11|192.97|190.07|610
1652892000000|2022-05-18 16:40:00|193.05|190.15|192.88|189.98|193.13|190.23|192.52|189.62|484
1652892300000|2022-05-18 16:45:00|192.89|189.99|193.93|191.03|193.95|191.05|192.77|189.87|480
1652892600000|2022-05-18 16:50:00|193.92|191.02|193.9|191|194.41|191.51|193.78|190.88|518
1652892900000|2022-05-18 16:55:00|193.93|191.03|193.85|190.95|194.22|191.32|193.44|190.54|459
1652893200000|2022-05-18 17:00:00|193.84|190.94|193.75|190.85|193.88|190.98|193.36|190.46|451
1652893500000|2022-05-18 17:05:00|193.74|190.84|193.26|190.36|193.77|190.87|193.1|190.2|405
1652893800000|2022-05-18 17:10:00|193.27|190.37|192.83|189.93|193.36|190.46|192.83|189.93|380
1652894100000|2022-05-18 17:15:00|192.86|189.96|192.65|189.75|193.04|190.14|192.56|189.66|361
1652894400000|2022-05-18 17:20:00|192.66|189.76|193.3|190.4|193.71|190.81|192.51|189.61|430
1652894700000|2022-05-18 17:25:00|193.31|190.41|193.79|190.89|193.99|191.09|193.19|190.29|386
1652895000000|2022-05-18 17:30:00|193.78|190.88|195.19|192.29|195.19|192.29|193.44|190.54|487
1652895300000|2022-05-18 17:35:00|195.2|192.3|195.82|192.92|196.17|193.27|194.77|191.87|496
1652895600000|2022-05-18 17:40:00|195.8|192.9|194.12|191.22|195.81|192.91|193.89|190.99|518
1652895900000|2022-05-18 17:45:00|194.11|191.21|193.52|190.62|194.21|191.31|193.47|190.57|376
1652896200000|2022-05-18 17:50:00|193.53|190.63|193.71|190.81|193.84|190.94|193.14|190.24|423
1652896500000|2022-05-18 17:55:00|193.7|190.8|193.97|191.07|193.98|191.08|193.15|190.25|363
1652896800000|2022-05-18 18:00:00|193.96|191.06|194.57|191.67|194.98|192.08|193.72|190.82|523
1652897100000|2022-05-18 18:05:00|194.58|191.68|194.24|191.34|194.59|191.69|193.63|190.73|478
1652897400000|2022-05-18 18:10:00|194.26|191.36|194.89|191.99|194.97|192.07|193.76|190.86|437
1652897700000|2022-05-18 18:15:00|194.85|191.95|195.58|192.68|196.15|193.25|194.69|191.79|531
1652898000000|2022-05-18 18:20:00|195.59|192.69|195.94|193.04|196.24|193.34|195.56|192.66|471
1652898300000|2022-05-18 18:25:00|195.91|193.01|196.56|193.66|196.63|193.73|195.8|192.9|385
1652898600000|2022-05-18 18:30:00|196.55|193.65|195.88|192.98|196.59|193.69|195.7|192.8|487
1652898900000|2022-05-18 18:35:00|195.87|192.97|194.91|192.01|195.87|192.97|194.87|191.97|443
1652899200000|2022-05-18 18:40:00|194.92|192.02|195.32|192.42|195.46|192.56|194.92|192.02|322
1652899500000|2022-05-18 18:45:00|195.31|192.41|195.3|192.4|195.49|192.59|194.71|191.81|423
1652899800000|2022-05-18 18:50:00|195.29|192.39|195.33|192.43|195.78|192.88|195.21|192.31|407
1652900100000|2022-05-18 18:55:00|195.32|192.42|195.58|192.68|196.06|193.16|195.04|192.14|416
1652900400000|2022-05-18 19:00:00|195.53|192.63|196.95|194.05|196.97|194.07|195.52|192.62|494
1652900700000|2022-05-18 19:05:00|196.96|194.06|197.28|194.38|197.6|194.7|196.79|193.89|570
1652901000000|2022-05-18 19:10:00|197.25|194.35|196.43|193.53|197.3|194.4|196.32|193.42|420
1652901300000|2022-05-18 19:15:00|196.44|193.54|196.61|193.71|196.74|193.84|196.22|193.32|368
1652901600000|2022-05-18 19:20:00|196.6|193.7|196.05|193.15|197|194.1|195.91|193.01|428
1652901900000|2022-05-18 19:25:00|196.07|193.17|196.13|193.23|196.25|193.35|195.93|193.03|332
1652902200000|2022-05-18 19:30:00|196.12|193.22|196.11|193.21|196.36|193.46|195.73|192.83|321
1652902500000|2022-05-18 19:35:00|196.1|193.2|196.71|193.81|197.06|194.16|196.05|193.15|402
1652902800000|2022-05-18 19:40:00|196.72|193.82|196.73|193.83|197.02|194.12|196.57|193.67|408
1652903100000|2022-05-18 19:45:00|196.74|193.84|196.66|193.76|196.94|194.04|196.42|193.52|393
1652903400000|2022-05-18 19:50:00|196.67|193.77|196.45|193.55|196.88|193.98|196.42|193.52|387
1652903700000|2022-05-18 19:55:00|196.46|193.56|196.7|193.8|196.97|194.07|196.45|193.55|442
1652904000000|2022-05-18 20:00:00|196.69|193.79|196.14|193.24|196.83|193.93|196.02|193.12|363
1652904300000|2022-05-18 20:05:00|196.15|193.25|195.42|192.52|196.15|193.25|195.29|192.39|416
1652904600000|2022-05-18 20:10:00|195.4|192.5|195.13|192.23|195.51|192.61|195.09|192.19|264
1652904900000|2022-05-18 20:15:00|195.12|192.22|195.09|192.19|195.27|192.37|194.79|191.89|293
1652905200000|2022-05-18 20:20:00|195.08|192.18|193.82|190.92|195.1|192.2|193.76|190.86|320
1652905500000|2022-05-18 20:25:00|193.79|190.89|193.52|190.62|194|191.1|193.41|190.51|315
1652905800000|2022-05-18 20:30:00|193.51|190.61|192.53|189.63|193.62|190.72|192.33|189.43|317
1652906100000|2022-05-18 20:35:00|192.52|189.62|192.47|189.57|192.67|189.77|192.14|189.24|487
1652906400000|2022-05-18 20:40:00|192.45|189.55|192.96|190.06|193.11|190.21|192.27|189.37|343
1652906700000|2022-05-18 20:45:00|192.93|190.03|193.36|190.46|193.48|190.58|192.9|190|304
1652907000000|2022-05-18 20:50:00|193.34|190.44|193.58|190.68|193.86|190.96|193.23|190.33|342
1652907300000|2022-05-18 20:55:00|193.59|190.69|193.66|190.76|193.76|190.86|193.38|190.48|246
1652907600000|2022-05-18 21:00:00|193.65|190.75|193.41|190.51|193.69|190.79|193.38|190.48|184
1652907900000|2022-05-18 21:05:00|193.43|190.53|193.64|190.74|193.77|190.87|193.14|190.24|173
1652908200000|2022-05-18 21:10:00|193.63|190.73|193.91|191.01|193.96|191.06|193.47|190.57|191
1652908500000|2022-05-18 21:15:00|193.9|191|194.06|191.16|194.16|191.26|193.88|190.98|131
1652908800000|2022-05-18 21:20:00|194.07|191.17|194.25|191.35|194.28|191.38|193.81|190.91|193
1652909100000|2022-05-18 21:25:00|194.26|191.36|194.28|191.38|194.45|191.55|194.26|191.36|175
1652909400000|2022-05-18 21:30:00|194.27|191.37|193.89|190.99|194.37|191.47|193.89|190.99|237
1652909700000|2022-05-18 21:35:00|193.9|191|193.92|191.02|193.97|191.07|193.87|190.97|92
1652910000000|2022-05-18 21:40:00|193.91|191.01|193.9|191|194.17|191.27|193.9|191|132
1652910300000|2022-05-18 21:45:00|193.88|190.98|193.53|190.63|193.89|190.99|193.44|190.54|172
1652910600000|2022-05-18 21:50:00|193.5|190.6|193.01|190.11|193.54|190.64|192.94|190.04|135
1652910900000|2022-05-18 21:55:00|193|190.1|193.3|190.4|193.3|190.4|192.82|189.92|157
1652911200000|2022-05-18 22:00:00|193.31|190.41|192.8|189.9|193.35|190.45|192.79|189.89|371
1652911500000|2022-05-18 22:05:00|192.78|189.88|193.08|190.18|193.08|190.18|192.57|189.67|236
1652911800000|2022-05-18 22:10:00|193.1|190.2|193.2|190.3|193.27|190.37|192.86|189.96|223
1652912100000|2022-05-18 22:15:00|193.19|190.29|193.66|190.76|193.66|190.76|192.68|189.78|277
1652912400000|2022-05-18 22:20:00|193.65|190.75|194.47|191.57|194.73|191.83|193.65|190.75|470
1652912700000|2022-05-18 22:25:00|194.46|191.56|192.67|189.77|194.58|191.68|192.57|189.67|516
1652913000000|2022-05-18 22:30:00|192.62|189.72|192.92|190.02|193.36|190.46|192.62|189.72|395
1652913300000|2022-05-18 22:35:00|192.93|190.03|192.63|189.73|193.22|190.32|192.42|189.52|290
1652913600000|2022-05-18 22:40:00|192.62|189.72|192.37|189.47|192.81|189.91|192.19|189.29|406
1652913900000|2022-05-18 22:45:00|192.36|189.46|193.07|190.17|193.3|190.4|192.26|189.36|368
1652914200000|2022-05-18 22:50:00|193.06|190.16|193.7|190.8|193.83|190.93|193.02|190.12|267
1652914500000|2022-05-18 22:55:00|193.69|190.79|194.06|191.16|194.15|191.25|193.3|190.4|294
1652914800000|2022-05-18 23:00:00|194.03|191.13|195.31|192.41|195.65|192.75|193.99|191.09|272
1652915100000|2022-05-18 23:05:00|195.24|192.34|194.8|191.9|195.52|192.62|194.76|191.86|390
1652915400000|2022-05-18 23:10:00|194.83|191.93|194.69|191.79|194.93|192.03|194.41|191.51|286
1652915700000|2022-05-18 23:15:00|194.67|191.77|194.45|191.55|194.69|191.79|194.36|191.46|256
1652916000000|2022-05-18 23:20:00|194.44|191.54|192.29|189.39|194.47|191.57|192.16|189.26|388
1652916300000|2022-05-18 23:25:00|192.25|189.35|189.6|186.7|192.69|189.79|188.6|185.7|741
1652916600000|2022-05-18 23:30:00|189.66|186.76|190.37|187.47|190.6|187.7|189.46|186.56|490
1652916900000|2022-05-18 23:35:00|190.36|187.46|189.75|186.85|191.11|188.21|189.05|186.15|609
1652917200000|2022-05-18 23:40:00|189.73|186.83|189.62|186.72|189.89|186.99|189.02|186.12|514
1652917500000|2022-05-18 23:45:00|189.63|186.73|189.61|186.71|190.01|187.11|189.24|186.34|448
1652917800000|2022-05-18 23:50:00|189.6|186.7|189.46|186.56|189.89|186.99|189.37|186.47|374
1652918100000|2022-05-18 23:55:00|189.47|186.57|188.19|185.29|189.72|186.82|187.42|184.52|628
1652918400000|2022-05-19 00:00:00|188.17|185.27|187.59|184.69|189.48|186.58|187.11|184.21|708
1652918700000|2022-05-19 00:05:00|187.6|184.7|189.16|186.26|189.52|186.62|186.91|184.01|596
1652919000000|2022-05-19 00:10:00|189.2|186.3|189.78|186.88|189.91|187.01|188.76|185.86|469
1652919300000|2022-05-19 00:15:00|189.74|186.84|190.05|187.15|190.62|187.72|189.74|186.84|581
1652919600000|2022-05-19 00:20:00|190.04|187.14|190.42|187.52|190.72|187.82|189.64|186.74|442
1652919900000|2022-05-19 00:25:00|190.45|187.55|190.36|187.46|190.7|187.8|190.22|187.32|260
1652920200000|2022-05-19 00:30:00|190.35|187.45|191.61|188.71|191.98|189.08|190.25|187.35|419
1652920500000|2022-05-19 00:35:00|191.62|188.72|191.69|188.79|192.11|189.21|191.54|188.64|370
1652920800000|2022-05-19 00:40:00|191.67|188.77|190.22|187.32|191.73|188.83|190.17|187.27|333
1652921100000|2022-05-19 00:45:00|190.23|187.33|190.28|187.38|190.55|187.65|190.2|187.3|264
1652921400000|2022-05-19 00:50:00|190.3|187.4|189.9|187|190.48|187.58|189.68|186.78|293
1652921700000|2022-05-19 00:55:00|189.89|186.99|189|186.1|189.89|186.99|188.59|185.69|377
1652922000000|2022-05-19 01:00:00|189.01|186.11|189.68|186.78|189.73|186.83|188.94|186.04|331
1652922300000|2022-05-19 01:05:00|189.67|186.77|188.65|185.75|189.74|186.84|188.64|185.74|330
1652922600000|2022-05-19 01:10:00|188.66|185.76|189.31|186.41|189.48|186.58|188.64|185.74|272
1652922900000|2022-05-19 01:15:00|189.32|186.42|189.68|186.78|189.78|186.88|189.32|186.42|263
1652923200000|2022-05-19 01:20:00|189.67|186.77|189.27|186.37|189.74|186.84|189.21|186.31|323
1652923500000|2022-05-19 01:25:00|189.26|186.36|189.52|186.62|189.63|186.73|189.22|186.32|250
1652923800000|2022-05-19 01:30:00|189.53|186.63|188.72|185.82|189.56|186.66|188.72|185.82|319
1652924100000|2022-05-19 01:35:00|188.71|185.81|188.71|185.81|188.8|185.9|188.52|185.62|309
1652924400000|2022-05-19 01:40:00|188.7|185.8|187.72|184.82|188.71|185.81|187.42|184.52|369
1652924700000|2022-05-19 01:45:00|187.69|184.79|185.67|182.77|187.75|184.85|184.56|181.66|528
1652925000000|2022-05-19 01:50:00|185.68|182.78|185.13|182.23|185.73|182.83|184.68|181.78|430
1652925300000|2022-05-19 01:55:00|185.12|182.22|184.15|181.25|185.18|182.28|183.51|180.61|608
1652925600000|2022-05-19 02:00:00|184.2|181.3|184.51|181.61|184.76|181.86|184.15|181.25|434
1652925900000|2022-05-19 02:05:00|184.48|181.58|184.48|181.58|185.36|182.46|184.44|181.54|399
1652926200000|2022-05-19 02:10:00|184.49|181.59|183.82|180.92|184.7|181.8|181.98|179.08|699
1652926500000|2022-05-19 02:15:00|183.83|180.93|184.36|181.46|184.36|181.46|183.38|180.48|455
1652926800000|2022-05-19 02:20:00|184.35|181.45|184.85|181.95|184.92|182.02|184.04|181.14|364
1652927100000|2022-05-19 02:25:00|184.84|181.94|184.5|181.6|184.84|181.94|184.31|181.41|335
1652927400000|2022-05-19 02:30:00|184.51|181.61|184.6|181.7|185.27|182.37|184.12|181.22|376
1652927700000|2022-05-19 02:35:00|184.61|181.71|185.15|182.25|185.22|182.32|184.37|181.47|287
1652928000000|2022-05-19 02:40:00|185.18|182.28|184.78|181.88|185.18|182.28|184.63|181.73|368
1652928300000|2022-05-19 02:45:00|184.79|181.89|188.08|185.18|189.45|186.55|184.79|181.89|745
1652928600000|2022-05-19 02:50:00|188.09|185.19|186.9|184|188.48|185.58|186.89|183.99|467
1652928900000|2022-05-19 02:55:00|186.92|184.02|188.16|185.26|188.72|185.82|186.92|184.02|512
1652929200000|2022-05-19 03:00:00|188.15|185.25|188.75|185.85|188.75|185.85|187.81|184.91|463
1652929500000|2022-05-19 03:05:00|188.82|185.92|190.39|187.49|190.8|187.9|188.69|185.79|618
1652929800000|2022-05-19 03:10:00|190.37|187.47|189.03|186.13|190.63|187.73|188.97|186.07|480
1652930100000|2022-05-19 03:15:00|189.04|186.14|188.29|185.39|189.11|186.21|188.2|185.3|377
1652930400000|2022-05-19 03:20:00|188.31|185.41|189.04|186.14|189.27|186.37|188.31|185.41|383
1652930700000|2022-05-19 03:25:00|189.06|186.16|188.81|185.91|189.1|186.2|187.98|185.08|318
1652931000000|2022-05-19 03:30:00|188.82|185.92|188.87|185.97|189.51|186.61|188.81|185.91|246
1652931300000|2022-05-19 03:35:00|188.89|185.99|189.99|187.09|190.11|187.21|188.84|185.94|396
1652931600000|2022-05-19 03:40:00|190|187.1|189.77|186.87|190.21|187.31|189.65|186.75|319
1652931900000|2022-05-19 03:45:00|189.76|186.86|190.12|187.22|190.45|187.55|189.76|186.86|302
1652932200000|2022-05-19 03:50:00|190.11|187.21|189.66|186.76|190.11|187.21|189.61|186.71|243
1652932500000|2022-05-19 03:55:00|189.67|186.77|189.28|186.38|189.76|186.86|189.27|186.37|264
1652932800000|2022-05-19 04:00:00|189.29|186.39|190.27|187.37|190.38|187.48|189.29|186.39|351
1652933100000|2022-05-19 04:05:00|190.28|187.38|190.62|187.72|190.76|187.86|190.23|187.33|288
1652933400000|2022-05-19 04:10:00|190.61|187.71|189.93|187.03|190.75|187.85|189.91|187.01|229
1652933700000|2022-05-19 04:15:00|189.94|187.04|191.01|188.11|191.19|188.29|189.94|187.04|255
1652934000000|2022-05-19 04:20:00|190.99|188.09|190.32|187.42|190.99|188.09|190.28|187.38|212
1652934300000|2022-05-19 04:25:00|190.31|187.41|189.5|186.6|190.31|187.41|189.47|186.57|191
1652934600000|2022-05-19 04:30:00|189.52|186.62|189.66|186.76|189.73|186.83|188.84|185.94|340
1652934900000|2022-05-19 04:35:00|189.65|186.75|189.24|186.34|189.66|186.76|189.02|186.12|365
1652935200000|2022-05-19 04:40:00|189.23|186.33|188.94|186.04|189.4|186.5|188.81|185.91|351
1652935500000|2022-05-19 04:45:00|188.93|186.03|188.55|185.65|188.98|186.08|188.54|185.64|210
1652935800000|2022-05-19 04:50:00|188.56|185.66|188.6|185.7|188.69|185.79|188.39|185.49|179
1652936100000|2022-05-19 04:55:00|188.59|185.69|188.49|185.59|188.66|185.76|188.44|185.54|215
1652936400000|2022-05-19 05:00:00|188.48|185.58|188.44|185.54|188.82|185.92|188.39|185.49|255
1652936700000|2022-05-19 05:05:00|188.46|185.56|188.86|185.96|189.05|186.15|188.43|185.53|265
1652937000000|2022-05-19 05:10:00|188.87|185.97|189.09|186.19|189.1|186.2|188.69|185.79|236
1652937300000|2022-05-19 05:15:00|189.08|186.18|188.84|185.94|189.28|186.38|188.79|185.89|186
1652937600000|2022-05-19 05:20:00|188.81|185.91|188.4|185.5|188.85|185.95|188.37|185.47|198
1652937900000|2022-05-19 05:25:00|188.39|185.49|188.58|185.68|188.68|185.78|187.93|185.03|281
1652938200000|2022-05-19 05:30:00|188.59|185.69|188.58|185.68|188.64|185.74|188.31|185.41|242
1652938500000|2022-05-19 05:35:00|188.52|185.62|188.44|185.54|188.81|185.91|188.19|185.29|329
1652938800000|2022-05-19 05:40:00|188.43|185.53|188.69|185.79|188.78|185.88|188.38|185.48|204
1652939100000|2022-05-19 05:45:00|188.7|185.8|188.73|185.83|189.4|186.5|188.53|185.63|329
1652939400000|2022-05-19 05:50:00|188.72|185.82|188.65|185.75|189.23|186.33|188.6|185.7|274
1652939700000|2022-05-19 05:55:00|188.69|185.79|188.69|185.79|189.03|186.13|188.57|185.67|189
1652940000000|2022-05-19 06:00:00|188.67|185.77|189.13|186.23|189.17|186.27|188.62|185.72|270
1652940300000|2022-05-19 06:05:00|189.12|186.22|189.87|186.97|189.87|186.97|189.06|186.16|330
1652940600000|2022-05-19 06:10:00|189.89|186.99|189.75|186.85|190.14|187.24|189.64|186.74|328
1652940900000|2022-05-19 06:15:00|189.76|186.86|190.21|187.31|190.37|187.47|189.76|186.86|318
1652941200000|2022-05-19 06:20:00|190.2|187.3|189.95|187.05|190.29|187.39|189.93|187.03|148
1652941500000|2022-05-19 06:25:00|189.98|187.08|190.25|187.35|190.46|187.56|189.92|187.02|270
1652941800000|2022-05-19 06:30:00|190.24|187.34|190.73|187.83|190.85|187.95|190.24|187.34|217
1652942100000|2022-05-19 06:35:00|190.74|187.84|190.52|187.62|190.97|188.07|190.49|187.59|164
1652942400000|2022-05-19 06:40:00|190.51|187.61|190.2|187.3|190.62|187.72|190.08|187.18|217
1652942700000|2022-05-19 06:45:00|190.21|187.31|190.41|187.51|190.57|187.67|190.04|187.14|225
1652943000000|2022-05-19 06:50:00|190.4|187.5|190.98|188.08|191.32|188.42|190.34|187.44|242
1652943300000|2022-05-19 06:55:00|190.97|188.07|191.85|188.95|192.48|189.58|190.95|188.05|489
1652943600000|2022-05-19 07:00:00|191.84|188.94|192.4|189.5|192.62|189.72|191.79|188.89|431
1652943900000|2022-05-19 07:05:00|192.41|189.51|192.51|189.61|192.83|189.93|192.3|189.4|360
1652944200000|2022-05-19 07:10:00|192.47|189.57|191.77|188.87|192.48|189.58|191.74|188.84|334
1652944500000|2022-05-19 07:15:00|191.76|188.86|191.78|188.88|191.97|189.07|191.58|188.68|273
1652944800000|2022-05-19 07:20:00|191.76|188.86|191.07|188.17|191.76|188.86|191.04|188.14|265
1652945100000|2022-05-19 07:25:00|191.06|188.16|191.04|188.14|191.22|188.32|190.94|188.04|273
1652945400000|2022-05-19 07:30:00|191.03|188.13|190.75|187.85|191.26|188.36|190.58|187.68|314
1652945700000|2022-05-19 07:35:00|190.76|187.86|190.77|187.87|190.82|187.92|189.92|187.02|289
1652946000000|2022-05-19 07:40:00|190.76|187.86|190.37|187.47|191.05|188.15|190.06|187.16|359
1652946300000|2022-05-19 07:45:00|190.33|187.43|190.29|187.39|190.49|187.59|190.2|187.3|288
1652946600000|2022-05-19 07:50:00|190.3|187.4|189.8|186.9|190.48|187.58|189.64|186.74|316
1652946900000|2022-05-19 07:55:00|189.79|186.89|190.45|187.55|190.57|187.67|189.71|186.81|331
1652947200000|2022-05-19 08:00:00|190.46|187.56|189.37|186.47|190.62|187.72|189.37|186.47|322
1652947500000|2022-05-19 08:05:00|189.36|186.46|188.97|186.07|189.37|186.47|188.53|185.63|385
1652947800000|2022-05-19 08:10:00|188.95|186.05|190.35|187.45|190.36|187.46|188.95|186.05|435
1652948100000|2022-05-19 08:15:00|190.37|187.47|189.94|187.04|190.41|187.51|189.82|186.92|362
1652948400000|2022-05-19 08:20:00|189.96|187.06|191.59|188.69|191.77|188.87|189.96|187.06|491
1652948700000|2022-05-19 08:25:00|191.58|188.68|191.47|188.57|192.17|189.27|191.35|188.45|407
1652949000000|2022-05-19 08:30:00|191.48|188.58|190.11|187.21|191.58|188.68|190|187.1|320
1652949300000|2022-05-19 08:35:00|190.12|187.22|190.4|187.5|190.43|187.53|189.7|186.8|335
1652949600000|2022-05-19 08:40:00|190.37|187.47|190.26|187.36|190.64|187.74|190.14|187.24|378
1652949900000|2022-05-19 08:45:00|190.27|187.37|190.18|187.28|190.75|187.85|190.12|187.22|331
1652950200000|2022-05-19 08:50:00|190.17|187.27|189.32|186.42|190.57|187.67|189.09|186.19|430
1652950500000|2022-05-19 08:55:00|189.33|186.43|189.15|186.25|189.78|186.88|189.08|186.18|312
1652950800000|2022-05-19 09:00:00|189.16|186.26|189.76|186.86|189.79|186.89|189.06|186.16|306
1652951100000|2022-05-19 09:05:00|189.77|186.87|190.02|187.12|190.33|187.43|189.65|186.75|263
1652951400000|2022-05-19 09:10:00|190.01|187.11|189.55|186.65|190.01|187.11|189.53|186.63|201
1652951700000|2022-05-19 09:15:00|189.56|186.66|189.26|186.36|189.58|186.68|189.24|186.34|177
1652952000000|2022-05-19 09:20:00|189.25|186.35|189.2|186.3|189.6|186.7|189.16|186.26|186
1652952300000|2022-05-19 09:25:00|189.19|186.29|188.31|185.41|189.48|186.58|188.25|185.35|381
1652952600000|2022-05-19 09:30:00|188.32|185.42|188.56|185.66|188.56|185.66|187.8|184.9|363
1652952900000|2022-05-19 09:35:00|188.58|185.68|188.58|185.68|188.73|185.83|188.51|185.61|213
1652953200000|2022-05-19 09:40:00|188.57|185.67|187.66|184.76|188.6|185.7|187.44|184.54|392
1652953500000|2022-05-19 09:45:00|187.67|184.77|188.07|185.17|188.32|185.42|187.14|184.24|415
1652953800000|2022-05-19 09:50:00|188.08|185.18|188.89|185.99|189|186.1|188.06|185.16|415
1652954100000|2022-05-19 09:55:00|188.9|186|188.57|185.67|188.98|186.08|188.24|185.34|320
1652954400000|2022-05-19 10:00:00|188.49|185.59|189.21|186.31|189.62|186.72|188.25|185.35|417
1652954700000|2022-05-19 10:05:00|189.2|186.3|189.1|186.2|189.32|186.42|188.94|186.04|240
1652955000000|2022-05-19 10:10:00|189.09|186.19|189.22|186.32|189.42|186.52|188.79|185.89|276
1652955300000|2022-05-19 10:15:00|189.23|186.33|189.59|186.69|190.13|187.23|189.12|186.22|294
1652955600000|2022-05-19 10:20:00|189.6|186.7|189.31|186.41|189.8|186.9|189.29|186.39|287
1652955900000|2022-05-19 10:25:00|189.32|186.42|189.62|186.72|189.72|186.82|188.74|185.84|289
1652956200000|2022-05-19 10:30:00|189.59|186.69|188.84|185.94|189.62|186.72|188.8|185.9|407
1652956500000|2022-05-19 10:35:00|188.86|185.96|190.09|187.19|190.13|187.23|188.86|185.96|348
1652956800000|2022-05-19 10:40:00|190.12|187.22|191.29|188.39|191.51|188.61|190.06|187.16|525
1652957100000|2022-05-19 10:45:00|191.28|188.38|190.34|187.44|191.71|188.81|190.27|187.37|480
1652957400000|2022-05-19 10:50:00|190.35|187.45|190.16|187.26|190.54|187.64|189.77|186.87|357
1652957700000|2022-05-19 10:55:00|190.19|187.29|189.39|186.49|190.26|187.36|189.32|186.42|403
1652958000000|2022-05-19 11:00:00|189.38|186.48|188.92|186.02|189.45|186.55|188.85|185.95|290
1652958300000|2022-05-19 11:05:00|188.93|186.03|188.61|185.71|188.94|186.04|188.27|185.37|292
1652958600000|2022-05-19 11:10:00|188.6|185.7|189.21|186.31|189.21|186.31|188.49|185.59|271
1652958900000|2022-05-19 11:15:00|189.19|186.29|189.18|186.28|189.31|186.41|188.47|185.57|358
1652959200000|2022-05-19 11:20:00|189.16|186.26|190.31|187.41|190.58|187.68|189.15|186.25|403
1652959500000|2022-05-19 11:25:00|190.32|187.42|190.27|187.37|190.6|187.7|190.08|187.18|344
1652959800000|2022-05-19 11:30:00|190.29|187.39|189.97|187.07|190.6|187.7|189.89|186.99|319
1652960100000|2022-05-19 11:35:00|189.96|187.06|190.85|187.95|190.85|187.95|189.74|186.84|412
1652960400000|2022-05-19 11:40:00|190.84|187.94|191.68|188.78|191.98|189.08|190.58|187.68|554
1652960700000|2022-05-19 11:45:00|191.7|188.8|192.14|189.24|192.21|189.31|190.95|188.05|493
1652961000000|2022-05-19 11:50:00|192.15|189.25|192.45|189.55|192.5|189.6|191.71|188.81|474
1652961300000|2022-05-19 11:55:00|192.44|189.54|192.83|189.93|193.38|190.48|192.44|189.54|505
1652961600000|2022-05-19 12:00:00|192.85|189.95|192.19|189.29|193.12|190.22|192.09|189.19|482
1652961900000|2022-05-19 12:05:00|192.17|189.27|191.85|188.95|192.32|189.42|191.66|188.76|429
1652962200000|2022-05-19 12:10:00|191.84|188.94|192.55|189.65|193.26|190.36|191.83|188.93|546
1652962500000|2022-05-19 12:15:00|192.56|189.66|191.74|188.84|192.64|189.74|191.67|188.77|418
1652962800000|2022-05-19 12:20:00|191.75|188.85|192.03|189.13|192.6|189.7|191.67|188.77|389
1652963100000|2022-05-19 12:25:00|192.02|189.12|192.52|189.62|193.08|190.18|192.02|189.12|443
1652963400000|2022-05-19 12:30:00|192.53|189.63|191.55|188.65|192.91|190.01|191.54|188.64|449
1652963700000|2022-05-19 12:35:00|191.56|188.66|191.41|188.51|191.8|188.9|191.3|188.4|394
1652964000000|2022-05-19 12:40:00|191.4|188.5|191.65|188.75|191.79|188.89|191.31|188.41|301
1652964300000|2022-05-19 12:45:00|191.63|188.73|191.76|188.86|192|189.1|191.35|188.45|348
1652964600000|2022-05-19 12:50:00|191.75|188.85|192.14|189.24|192.27|189.37|191.64|188.74|245
1652964900000|2022-05-19 12:55:00|192.15|189.25|192.06|189.16|192.56|189.66|192.06|189.16|218
1652965200000|2022-05-19 13:00:00|192.07|189.17|192.13|189.23|192.26|189.36|191.99|189.09|181
1652965500000|2022-05-19 13:05:00|192.12|189.22|192.25|189.35|192.37|189.47|192.09|189.19|156
1652965800000|2022-05-19 13:10:00|192.24|189.34|194.87|191.97|195.34|192.44|192.21|189.31|744
1652966100000|2022-05-19 13:15:00|194.88|191.98|194.73|191.83|195.19|192.29|194.26|191.36|481
1652966400000|2022-05-19 13:20:00|194.76|191.86|194.2|191.3|194.86|191.96|194.18|191.28|362
1652966700000|2022-05-19 13:25:00|194.19|191.29|194.27|191.37|194.69|191.79|193.97|191.07|435
1652967000000|2022-05-19 13:30:00|194.31|191.41|195.65|192.75|195.83|192.93|194.22|191.32|765
1652967300000|2022-05-19 13:35:00|195.63|192.73|197|194.1|197.34|194.44|195.17|192.27|687
1652967600000|2022-05-19 13:40:00|196.99|194.09|194.67|191.77|197.02|194.12|194.58|191.68|637
1652967900000|2022-05-19 13:45:00|194.66|191.76|192.97|190.07|194.66|191.76|192.24|189.34|744
1652968200000|2022-05-19 13:50:00|192.95|190.05|192.83|189.93|193.05|190.15|191.91|189.01|617
1652968500000|2022-05-19 13:55:00|192.82|189.92|193.44|190.54|194.82|191.92|192.81|189.91|691
1652968800000|2022-05-19 14:00:00|193.47|190.57|194.83|191.93|195.8|192.9|193.42|190.52|717
1652969100000|2022-05-19 14:05:00|194.82|191.92|194.28|191.38|195.14|192.24|194.01|191.11|646
1652969400000|2022-05-19 14:10:00|194.29|191.39|194.94|192.04|195.67|192.77|194.11|191.21|636
1652969700000|2022-05-19 14:15:00|194.95|192.05|195.66|192.76|196.22|193.32|194.95|192.05|604
1652970000000|2022-05-19 14:20:00|195.68|192.78|195.31|192.41|196.55|193.65|195.13|192.23|540
1652970300000|2022-05-19 14:25:00|195.32|192.42|194.41|191.51|195.42|192.52|194.1|191.2|547
1652970600000|2022-05-19 14:30:00|194.38|191.48|195.47|192.57|195.52|192.62|193.98|191.08|631
1652970900000|2022-05-19 14:35:00|195.45|192.55|194.47|191.57|195.67|192.77|194.08|191.18|457
1652971200000|2022-05-19 14:40:00|194.46|191.56|194.79|191.89|194.89|191.99|193.94|191.04|522
1652971500000|2022-05-19 14:45:00|194.78|191.88|194.33|191.43|195.07|192.17|194.13|191.23|467
1652971800000|2022-05-19 14:50:00|194.34|191.44|195.6|192.7|195.62|192.72|194.18|191.28|463
1652972100000|2022-05-19 14:55:00|195.59|192.69|195.72|192.82|195.72|192.82|195.21|192.31|381
1652972400000|2022-05-19 15:00:00|195.73|192.83|195.39|192.49|196.2|193.3|195.3|192.4|430
1652972700000|2022-05-19 15:05:00|195.4|192.5|195.3|192.4|195.41|192.51|194.7|191.8|486
1652973000000|2022-05-19 15:10:00|195.27|192.37|196.05|193.15|196.38|193.48|195.25|192.35|466
1652973300000|2022-05-19 15:15:00|196.06|193.16|196.27|193.37|196.5|193.6|195.61|192.71|524
1652973600000|2022-05-19 15:20:00|196.25|193.35|197.83|194.93|197.83|194.93|196.09|193.19|594
1652973900000|2022-05-19 15:25:00|197.86|194.96|197.05|194.15|197.9|195|196.59|193.69|657
1652974200000|2022-05-19 15:30:00|197.09|194.19|199.33|196.43|199.35|196.45|197.09|194.19|666
1652974500000|2022-05-19 15:35:00|199.35|196.45|199.02|196.12|199.94|197.04|198.83|195.93|609
1652974800000|2022-05-19 15:40:00|199.03|196.13|198.27|195.37|199.07|196.17|198.16|195.26|628
1652975100000|2022-05-19 15:45:00|198.28|195.38|198.64|195.74|199.02|196.12|197.99|195.09|574
1652975400000|2022-05-19 15:50:00|198.63|195.73|197.08|194.18|198.63|195.73|197.06|194.16|493
1652975700000|2022-05-19 15:55:00|197.1|194.2|197.43|194.53|197.44|194.54|196.84|193.94|426
1652976000000|2022-05-19 16:00:00|197.44|194.54|198.51|195.61|198.94|196.04|197.13|194.23|534
1652976300000|2022-05-19 16:05:00|198.52|195.62|198.56|195.66|199.24|196.34|198.46|195.56|445
1652976600000|2022-05-19 16:10:00|198.58|195.68|198.15|195.25|198.71|195.81|197.74|194.84|459
1652976900000|2022-05-19 16:15:00|198.14|195.24|198.92|196.02|198.99|196.09|197.62|194.72|448
1652977200000|2022-05-19 16:20:00|198.91|196.01|198.57|195.67|198.92|196.02|198.11|195.21|462
1652977500000|2022-05-19 16:25:00|198.58|195.68|198.87|195.97|199.03|196.13|198.11|195.21|429
1652977800000|2022-05-19 16:30:00|198.88|195.98|198.43|195.53|199.04|196.14|198.28|195.38|365
1652978100000|2022-05-19 16:35:00|198.44|195.54|197.82|194.92|198.72|195.82|197.76|194.86|367
1652978400000|2022-05-19 16:40:00|197.8|194.9|197.88|194.98|198.11|195.21|197.61|194.71|328
1652978700000|2022-05-19 16:45:00|197.86|194.96|197.73|194.83|198.06|195.16|197.63|194.73|294
1652979000000|2022-05-19 16:50:00|197.74|194.84|197.65|194.75|198.13|195.23|197.63|194.73|309
1652979300000|2022-05-19 16:55:00|197.64|194.74|198.58|195.68|198.61|195.71|197.63|194.73|322
1652979600000|2022-05-19 17:00:00|198.57|195.67|198.9|196|199.79|196.89|198.57|195.67|345
1652979900000|2022-05-19 17:05:00|198.89|195.99|198.72|195.82|199.62|196.72|198.57|195.67|442
1652980200000|2022-05-19 17:10:00|198.73|195.83|198.04|195.14|199.04|196.14|197.71|194.81|462
1652980500000|2022-05-19 17:15:00|198.03|195.13|198.16|195.26|198.27|195.37|197.64|194.74|422
1652980800000|2022-05-19 17:20:00|198.17|195.27|198.23|195.33|198.64|195.74|197.86|194.96|577
1652981100000|2022-05-19 17:25:00|198.22|195.32|197.98|195.08|198.37|195.47|197.79|194.89|495
1652981400000|2022-05-19 17:30:00|198.02|195.12|198.27|195.37|198.67|195.77|197.88|194.98|452
1652981700000|2022-05-19 17:35:00|198.28|195.38|198.75|195.85|198.94|196.04|198.14|195.24|486
1652982000000|2022-05-19 17:40:00|198.73|195.83|198.37|195.47|198.77|195.87|198.2|195.3|346
1652982300000|2022-05-19 17:45:00|198.38|195.48|197.62|194.72|198.63|195.73|197.59|194.69|322
1652982600000|2022-05-19 17:50:00|197.6|194.7|198.61|195.71|198.62|195.72|197.37|194.47|502
1652982900000|2022-05-19 17:55:00|198.6|195.7|198.45|195.55|199.35|196.45|198.42|195.52|451
1652983200000|2022-05-19 18:00:00|198.47|195.57|198.06|195.16|198.59|195.69|197.89|194.99|435
1652983500000|2022-05-19 18:05:00|198.05|195.15|198.62|195.72|198.64|195.74|197.74|194.84|461
1652983800000|2022-05-19 18:10:00|198.63|195.73|198.79|195.89|199.04|196.14|198.56|195.66|413
1652984100000|2022-05-19 18:15:00|198.8|195.9|198.39|195.49|198.96|196.06|198.36|195.46|292
1652984400000|2022-05-19 18:20:00|198.4|195.5|198.26|195.36|198.58|195.68|198.1|195.2|232
1652984700000|2022-05-19 18:25:00|198.27|195.37|198.01|195.11|198.36|195.46|197.97|195.07|274
1652985000000|2022-05-19 18:30:00|197.99|195.09|197.48|194.58|197.99|195.09|197.36|194.46|330
1652985300000|2022-05-19 18:35:00|197.49|194.59|197.63|194.73|197.97|195.07|197.26|194.36|271
1652985600000|2022-05-19 18:40:00|197.61|194.71|197.64|194.74|197.64|194.74|196.95|194.05|234
1652985900000|2022-05-19 18:45:00|197.75|194.85|198.38|195.48|198.39|195.49|197.52|194.62|268
1652986200000|2022-05-19 18:50:00|198.39|195.49|197.45|194.55|198.46|195.56|197.37|194.47|430
1652986500000|2022-05-19 18:55:00|197.43|194.53|196.69|193.79|197.46|194.56|196.51|193.61|254
1652986800000|2022-05-19 19:00:00|196.68|193.78|196.82|193.92|197.12|194.22|196.55|193.65|391
1652987100000|2022-05-19 19:05:00|196.85|193.95|194.6|191.7|196.94|194.04|194.55|191.65|516
1652987400000|2022-05-19 19:10:00|194.57|191.67|195|192.1|195.28|192.38|194.51|191.61|451
1652987700000|2022-05-19 19:15:00|194.97|192.07|194.94|192.04|195.13|192.23|194.61|191.71|367
1652988000000|2022-05-19 19:20:00|194.96|192.06|194.99|192.09|195.18|192.28|194.86|191.96|274
1652988300000|2022-05-19 19:25:00|195|192.1|194.65|191.75|195.23|192.33|194.59|191.69|229
1652988600000|2022-05-19 19:30:00|194.64|191.74|194.83|191.93|195.01|192.11|194.6|191.7|227
1652988900000|2022-05-19 19:35:00|194.82|191.92|194.52|191.62|194.88|191.98|194.27|191.37|274
1652989200000|2022-05-19 19:40:00|194.54|191.64|194.52|191.62|194.97|192.07|194.38|191.48|207
1652989500000|2022-05-19 19:45:00|194.53|191.63|194.34|191.44|194.73|191.83|194.21|191.31|198
1652989800000|2022-05-19 19:50:00|194.35|191.45|194.59|191.69|194.61|191.71|194.14|191.24|202
1652990100000|2022-05-19 19:55:00|194.61|191.71|194.28|191.38|194.73|191.83|194.28|191.38|136
1652990400000|2022-05-19 20:00:00|194.17|191.27|194.37|191.47|194.5|191.6|194.05|191.15|140
1652990700000|2022-05-19 20:05:00|194.38|191.48|194.54|191.64|194.7|191.8|194.33|191.43|187
1652991000000|2022-05-19 20:10:00|194.55|191.65|194.63|191.73|194.68|191.78|194.39|191.49|121
1652991300000|2022-05-19 20:15:00|194.64|191.74|194.67|191.77|194.75|191.85|194.39|191.49|148
1652991600000|2022-05-19 20:20:00|194.66|191.76|194.56|191.66|194.68|191.78|194.47|191.57|67
1652991900000|2022-05-19 20:25:00|194.58|191.68|194.62|191.72|194.67|191.77|194.4|191.5|119
1652992200000|2022-05-19 20:30:00|194.63|191.73|194.56|191.66|194.7|191.8|194.47|191.57|128
1652992500000|2022-05-19 20:35:00|194.57|191.67|195.4|192.5|195.4|192.5|194.56|191.66|163
1652992800000|2022-05-19 20:40:00|195.41|192.51|195.65|192.75|195.77|192.87|195.34|192.44|154
1652993100000|2022-05-19 20:45:00|195.64|192.74|195.87|192.97|196.12|193.22|195.64|192.74|191
1652993400000|2022-05-19 20:50:00|195.88|192.98|196.2|193.3|196.21|193.31|195.87|192.97|135
1652993700000|2022-05-19 20:55:00|196.19|193.29|196.07|193.17|196.3|193.4|195.98|193.08|164
1652994000000|2022-05-19 21:00:00|196.06|193.16|195.68|192.78|196.07|193.17|195.64|192.74|119
1652994300000|2022-05-19 21:05:00|195.69|192.79|195.82|192.92|195.98|193.08|195.63|192.73|149
1652994600000|2022-05-19 21:10:00|195.77|192.87|196.77|193.87|196.78|193.88|195.71|192.81|293
1652994900000|2022-05-19 21:15:00|196.76|193.86|197.2|194.3|197.27|194.37|196.75|193.85|144
1652995200000|2022-05-19 21:20:00|197.21|194.31|196.48|193.58|197.21|194.31|196.45|193.55|147
1652995500000|2022-05-19 21:25:00|196.49|193.59|196.7|193.8|196.84|193.94|196.47|193.57|148
1652995800000|2022-05-19 21:30:00|196.71|193.81|196.04|193.14|196.72|193.82|195.99|193.09|148
1652996100000|2022-05-19 21:35:00|196.02|193.12|195.9|193|196.1|193.2|195.85|192.95|76
1652996400000|2022-05-19 21:40:00|195.91|193.01|195.9|193|195.98|193.08|195.86|192.96|87
1652996700000|2022-05-19 21:45:00|195.91|193.01|195.87|192.97|195.91|193.01|195.83|192.93|30
1652997000000|2022-05-19 21:50:00|195.88|192.98|195.7|192.8|195.96|193.06|195.57|192.67|143
1652997300000|2022-05-19 21:55:00|195.69|192.79|195.59|192.69|195.85|192.95|195.52|192.62|182
1652997600000|2022-05-19 22:00:00|195.6|192.7|194.68|191.78|195.62|192.72|194.65|191.75|181
1652997900000|2022-05-19 22:05:00|194.69|191.79|194.44|191.54|194.91|192.01|194.25|191.35|168
1652998200000|2022-05-19 22:10:00|194.48|191.58|194.2|191.3|194.48|191.58|194.2|191.3|82
1652998500000|2022-05-19 22:15:00|194.23|191.33|193.84|190.94|194.23|191.33|193.7|190.8|150
1652998800000|2022-05-19 22:20:00|193.83|190.93|193.9|191|194.02|191.12|193.82|190.92|117
1652999100000|2022-05-19 22:25:00|193.91|191.01|193.91|191.01|193.98|191.08|193.83|190.93|141
1652999400000|2022-05-19 22:30:00|193.89|190.99|193.71|190.81|193.91|191.01|193.49|190.59|170
1652999700000|2022-05-19 22:35:00|193.73|190.83|193.74|190.84|193.87|190.97|193.73|190.83|148
1653000000000|2022-05-19 22:40:00|193.73|190.83|193.69|190.79|193.79|190.89|193.63|190.73|131
1653000300000|2022-05-19 22:45:00|193.68|190.78|193.6|190.7|193.68|190.78|193.54|190.64|107
1653000600000|2022-05-19 22:50:00|193.64|190.74|193.89|190.99|193.89|190.99|193.54|190.64|123
1653000900000|2022-05-19 22:55:00|193.9|191|195.06|192.16|195.07|192.17|193.89|190.99|246
1653001200000|2022-05-19 23:00:00|195.07|192.17|195.95|193.05|196.4|193.5|195.07|192.17|410
1653001500000|2022-05-19 23:05:00|195.97|193.07|195.25|192.35|196.19|193.29|195.23|192.33|210
1653001800000|2022-05-19 23:10:00|195.26|192.36|195.13|192.23|195.77|192.87|195.12|192.22|263
1653002100000|2022-05-19 23:15:00|195.07|192.17|195.89|192.99|195.92|193.02|194.67|191.77|255
1653002400000|2022-05-19 23:20:00|195.87|192.97|195.5|192.6|195.9|193|195.33|192.43|163
1653002700000|2022-05-19 23:25:00|195.51|192.61|195.76|192.86|195.84|192.94|195.09|192.19|220
1653003000000|2022-05-19 23:30:00|195.77|192.87|196.69|193.79|196.69|193.79|195.77|192.87|272
1653003300000|2022-05-19 23:35:00|196.79|193.89|196.94|194.04|197.03|194.13|196.56|193.66|310
1653003600000|2022-05-19 23:40:00|196.92|194.02|197.82|194.92|197.82|194.92|196.67|193.77|291
1653003900000|2022-05-19 23:45:00|197.83|194.93|198.14|195.24|198.26|195.36|197.44|194.54|401
1653004200000|2022-05-19 23:50:00|198.18|195.28|197.68|194.78|198.18|195.28|197.65|194.75|259
1653004500000|2022-05-19 23:55:00|197.67|194.77|197.78|194.88|198.48|195.58|197.54|194.64|251
1653004800000|2022-05-20 00:00:00|197.79|194.89|198.6|195.7|199.73|196.83|197.58|194.68|515
1653005100000|2022-05-20 00:05:00|198.56|195.66|198.2|195.3|198.71|195.81|197.8|194.9|356
1653005400000|2022-05-20 00:10:00|198.19|195.29|197.77|194.87|198.54|195.64|197.55|194.65|176
1653005700000|2022-05-20 00:15:00|197.76|194.86|197.54|194.64|198.12|195.22|197.54|194.64|237
1653006000000|2022-05-20 00:20:00|197.53|194.63|197.09|194.19|197.53|194.63|196.88|193.98|240
1653006300000|2022-05-20 00:25:00|197.1|194.2|196.96|194.06|197.17|194.27|196.85|193.95|220
1653006600000|2022-05-20 00:30:00|196.97|194.07|197.51|194.61|197.52|194.62|196.78|193.88|240
1653006900000|2022-05-20 00:35:00|197.49|194.59|198.3|195.4|198.5|195.6|197.23|194.33|307
1653007200000|2022-05-20 00:40:00|198.28|195.38|199.3|196.4|199.48|196.58|198.23|195.33|404
1653007500000|2022-05-20 00:45:00|199.27|196.37|199.4|196.5|199.69|196.79|199.27|196.37|266
1653007800000|2022-05-20 00:50:00|199.36|196.46|200.11|197.21|201.73|198.83|198.78|195.88|479
1653008100000|2022-05-20 00:55:00|200.12|197.22|199.74|196.84|200.13|197.23|199.28|196.38|351
1653008400000|2022-05-20 01:00:00|199.72|196.82|198.49|195.59|199.72|196.82|198.46|195.56|339
1653008700000|2022-05-20 01:05:00|198.48|195.58|198.43|195.53|199.16|196.26|198.18|195.28|308
1653009000000|2022-05-20 01:10:00|198.44|195.54|198.79|195.89|199.12|196.22|198.42|195.52|445
1653009300000|2022-05-20 01:15:00|198.78|195.88|199.21|196.31|199.31|196.41|198.57|195.67|302
1653009600000|2022-05-20 01:20:00|199.22|196.32|199.59|196.69|199.79|196.89|198.95|196.05|383
1653009900000|2022-05-20 01:25:00|199.6|196.7|199.29|196.39|200.03|197.13|199.1|196.2|355
1653010200000|2022-05-20 01:30:00|199.31|196.41|199.28|196.38|199.72|196.82|198.99|196.09|345
1653010500000|2022-05-20 01:35:00|199.27|196.37|201.35|198.45|201.58|198.68|199.04|196.14|544
1653010800000|2022-05-20 01:40:00|201.36|198.46|201.22|198.32|201.76|198.86|201.03|198.13|495
1653011100000|2022-05-20 01:45:00|201.24|198.34|200.02|197.12|201.28|198.38|200|197.1|375
1653011400000|2022-05-20 01:50:00|200.09|197.19|199.35|196.45|200.09|197.19|199.04|196.14|373
1653011700000|2022-05-20 01:55:00|199.36|196.46|199.19|196.29|199.47|196.57|198.72|195.82|348
1653012000000|2022-05-20 02:00:00|199.15|196.25|198.17|195.27|199.38|196.48|198.13|195.23|364
1653012300000|2022-05-20 02:05:00|198.18|195.28|197.77|194.87|198.19|195.29|197.62|194.72|237
1653012600000|2022-05-20 02:10:00|197.76|194.86|197.19|194.29|197.77|194.87|197.01|194.11|220
1653012900000|2022-05-20 02:15:00|197.2|194.3|196.66|193.76|197.48|194.58|196.58|193.68|358
1653013200000|2022-05-20 02:20:00|196.68|193.78|196.35|193.45|196.76|193.86|196.27|193.37|213
1653013500000|2022-05-20 02:25:00|196.34|193.44|196.55|193.65|196.62|193.72|196.23|193.33|274
1653013800000|2022-05-20 02:30:00|196.54|193.64|196.69|193.79|196.83|193.93|196.29|193.39|213
1653014100000|2022-05-20 02:35:00|196.7|193.8|197.18|194.28|197.27|194.37|196.61|193.71|362
1653014400000|2022-05-20 02:40:00|197.19|194.29|197.75|194.85|197.84|194.94|197.03|194.13|353
1653014700000|2022-05-20 02:45:00|197.74|194.84|197.85|194.95|198.09|195.19|197.67|194.77|308
1653015000000|2022-05-20 02:50:00|197.86|194.96|197.71|194.81|197.89|194.99|197.5|194.6|189
1653015300000|2022-05-20 02:55:00|197.7|194.8|197.61|194.71|197.77|194.87|197.34|194.44|185
1653015600000|2022-05-20 03:00:00|197.57|194.67|198.95|196.05|199.05|196.15|197.56|194.66|451
1653015900000|2022-05-20 03:05:00|198.93|196.03|198.7|195.8|198.96|196.06|198.37|195.47|207
1653016200000|2022-05-20 03:10:00|198.69|195.79|198.48|195.58|198.84|195.94|198.19|195.29|249
1653016500000|2022-05-20 03:15:00|198.46|195.56|198.18|195.28|198.48|195.58|198.15|195.25|195
1653016800000|2022-05-20 03:20:00|198.17|195.27|198.54|195.64|198.7|195.8|198.16|195.26|265
1653017100000|2022-05-20 03:25:00|198.53|195.63|198.57|195.67|198.8|195.9|198.52|195.62|191
1653017400000|2022-05-20 03:30:00|198.58|195.68|197.83|194.93|198.59|195.69|197.83|194.93|286
1653017700000|2022-05-20 03:35:00|197.82|194.92|197.71|194.81|198.09|195.19|197.58|194.68|285
1653018000000|2022-05-20 03:40:00|197.72|194.82|197.07|194.17|197.86|194.96|196.9|194|384
1653018300000|2022-05-20 03:45:00|197.04|194.14|197.31|194.41|197.33|194.43|196.81|193.91|259
1653018600000|2022-05-20 03:50:00|197.32|194.42|197.26|194.36|197.84|194.94|197.26|194.36|386
1653018900000|2022-05-20 03:55:00|197.29|194.39|197.21|194.31|197.34|194.44|196.93|194.03|227
1653019200000|2022-05-20 04:00:00|197.26|194.36|198.41|195.51|198.42|195.52|197.13|194.23|405
1653019500000|2022-05-20 04:05:00|198.4|195.5|198.45|195.55|198.51|195.61|198.04|195.14|284
1653019800000|2022-05-20 04:10:00|198.46|195.56|198.01|195.11|198.53|195.63|197.88|194.98|181
1653020100000|2022-05-20 04:15:00|198.02|195.12|197.46|194.56|198.63|195.73|197.46|194.56|372
1653020400000|2022-05-20 04:20:00|197.45|194.55|196.05|193.15|197.52|194.62|196.04|193.14|375
1653020700000|2022-05-20 04:25:00|196.04|193.14|196.69|193.79|196.74|193.84|196.04|193.14|227
1653021000000|2022-05-20 04:30:00|196.64|193.74|196.48|193.58|196.68|193.78|196.28|193.38|286
1653021300000|2022-05-20 04:35:00|196.49|193.59|196.25|193.35|196.6|193.7|195.98|193.08|290
1653021600000|2022-05-20 04:40:00|196.24|193.34|195.54|192.64|196.28|193.38|195.42|192.52|345
1653021900000|2022-05-20 04:45:00|195.56|192.66|195.72|192.82|195.72|192.82|194.95|192.05|440
1653022200000|2022-05-20 04:50:00|195.71|192.81|195.51|192.61|195.71|192.81|195.39|192.49|219
1653022500000|2022-05-20 04:55:00|195.52|192.62|195.37|192.47|195.52|192.62|195.22|192.32|205
1653022800000|2022-05-20 05:00:00|195.36|192.46|194.95|192.05|195.57|192.67|194.93|192.03|238
1653023100000|2022-05-20 05:05:00|194.94|192.04|195.29|192.39|195.34|192.44|194.82|191.92|284
1653023400000|2022-05-20 05:10:00|195.3|192.4|194.3|191.4|195.33|192.43|194.27|191.37|324
1653023700000|2022-05-20 05:15:00|194.32|191.42|194.44|191.54|195.02|192.12|194.2|191.3|363
1653024000000|2022-05-20 05:20:00|194.45|191.55|194.08|191.18|194.46|191.56|194.04|191.14|281
1653024300000|2022-05-20 05:25:00|194.13|191.23|194.26|191.36|194.47|191.57|193.88|190.98|296
1653024600000|2022-05-20 05:30:00|194.28|191.38|194.58|191.68|194.78|191.88|194.25|191.35|258
1653024900000|2022-05-20 05:35:00|194.61|191.71|194.51|191.61|194.61|191.71|194.38|191.48|153
1653025200000|2022-05-20 05:40:00|194.49|191.59|195.52|192.62|195.57|192.67|194.47|191.57|305
1653025500000|2022-05-20 05:45:00|195.48|192.58|195.16|192.26|195.53|192.63|195.09|192.19|278
1653025800000|2022-05-20 05:50:00|195.18|192.28|195.39|192.49|195.41|192.51|194.92|192.02|214
1653026100000|2022-05-20 05:55:00|195.37|192.47|195.78|192.88|195.86|192.96|195.37|192.47|259
1653026400000|2022-05-20 06:00:00|195.79|192.89|196.21|193.31|196.24|193.34|195.71|192.81|183
1653026700000|2022-05-20 06:05:00|196.2|193.3|195.52|192.62|196.21|193.31|195.43|192.53|219
1653027000000|2022-05-20 06:10:00|195.53|192.63|195.39|192.49|195.57|192.67|195.01|192.11|299
1653027300000|2022-05-20 06:15:00|195.36|192.46|195.5|192.6|195.55|192.65|194.62|191.72|246
1653027600000|2022-05-20 06:20:00|195.46|192.56|195.39|192.49|195.5|192.6|195.14|192.24|200
1653027900000|2022-05-20 06:25:00|195.37|192.47|193.49|190.59|195.38|192.48|193.16|190.26|429
1653028200000|2022-05-20 06:30:00|193.5|190.6|193.76|190.86|193.91|191.01|192.62|189.72|588
1653028500000|2022-05-20 06:35:00|193.77|190.87|193.44|190.54|194.03|191.13|193.07|190.17|368
1653028800000|2022-05-20 06:40:00|193.41|190.51|193.46|190.56|193.87|190.97|193.29|190.39|267
1653029100000|2022-05-20 06:45:00|193.42|190.52|193.18|190.28|194|191.1|192.57|189.67|297
1653029400000|2022-05-20 06:50:00|193.19|190.29|193.29|190.39|193.4|190.5|192.64|189.74|417
1653029700000|2022-05-20 06:55:00|193.27|190.37|194.32|191.42|194.33|191.43|193.19|190.29|344
1653030000000|2022-05-20 07:00:00|194.31|191.41|193.24|190.34|194.31|191.41|192.93|190.03|344
1653030300000|2022-05-20 07:05:00|193.25|190.35|193.92|191.02|194.11|191.21|193.23|190.33|308
1653030600000|2022-05-20 07:10:00|193.8|190.9|194.92|192.02|195.1|192.2|193.8|190.9|353
1653030900000|2022-05-20 07:15:00|194.91|192.01|194.74|191.84|195.37|192.47|194.53|191.63|352
1653031200000|2022-05-20 07:20:00|194.72|191.82|194.52|191.62|194.75|191.85|194.31|191.41|214
1653031500000|2022-05-20 07:25:00|194.53|191.63|194.27|191.37|194.9|192|194.22|191.32|230
1653031800000|2022-05-20 07:30:00|194.28|191.38|194.62|191.72|194.72|191.82|193.85|190.95|314
1653032100000|2022-05-20 07:35:00|194.64|191.74|195.45|192.55|195.46|192.56|194.64|191.74|264
1653032400000|2022-05-20 07:40:00|195.46|192.56|194.93|192.03|195.64|192.74|194.88|191.98|163
1653032700000|2022-05-20 07:45:00|194.94|192.04|195.66|192.76|195.67|192.77|194.92|192.02|234
1653033000000|2022-05-20 07:50:00|195.65|192.75|195.35|192.45|195.73|192.83|195.35|192.45|171
1653033300000|2022-05-20 07:55:00|195.34|192.44|195.15|192.25|195.34|192.44|194.75|191.85|248
1653033600000|2022-05-20 08:00:00|195.13|192.23|194.95|192.05|195.48|192.58|194.95|192.05|266
1653033900000|2022-05-20 08:05:00|194.96|192.06|195.09|192.19|195.14|192.24|194.81|191.91|174
1653034200000|2022-05-20 08:10:00|195.1|192.2|196.77|193.87|196.87|193.97|195.09|192.19|303
1653034500000|2022-05-20 08:15:00|196.76|193.86|196.26|193.36|196.86|193.96|196.18|193.28|206
1653034800000|2022-05-20 08:20:00|196.29|193.39|196.59|193.69|196.6|193.7|196.16|193.26|115
1653035100000|2022-05-20 08:25:00|196.6|193.7|197.16|194.26|197.22|194.32|196.59|193.69|251
1653035400000|2022-05-20 08:30:00|197.15|194.25|197.4|194.5|197.52|194.62|197.08|194.18|278
1653035700000|2022-05-20 08:35:00|197.41|194.51|197.05|194.15|197.57|194.67|197.04|194.14|250
1653036000000|2022-05-20 08:40:00|197.03|194.13|197|194.1|197.2|194.3|196.89|193.99|132
1653036300000|2022-05-20 08:45:00|196.99|194.09|196.31|193.41|197|194.1|196.22|193.32|216
1653036600000|2022-05-20 08:50:00|196.27|193.37|195.89|192.99|196.32|193.42|195.88|192.98|276
1653036900000|2022-05-20 08:55:00|195.9|193|195.3|192.4|195.9|193|195.06|192.16|245
1653037200000|2022-05-20 09:00:00|195.28|192.38|196.23|193.33|196.32|193.42|195.13|192.23|254
1653037500000|2022-05-20 09:05:00|196.22|193.32|196.29|193.39|196.7|193.8|196.07|193.17|201
1653037800000|2022-05-20 09:10:00|196.28|193.38|196.23|193.33|196.3|193.4|195.73|192.83|218
1653038100000|2022-05-20 09:15:00|196.24|193.34|197.08|194.18|197.23|194.33|196.24|193.34|287
1653038400000|2022-05-20 09:20:00|197.07|194.17|197.05|194.15|197.22|194.32|196.9|194|194
1653038700000|2022-05-20 09:25:00|197.06|194.16|196.88|193.98|197.11|194.21|196.82|193.92|112
1653039000000|2022-05-20 09:30:00|196.87|193.97|197.42|194.52|197.53|194.63|196.76|193.86|247
1653039300000|2022-05-20 09:35:00|197.39|194.49|198.49|195.59|198.63|195.73|197.37|194.47|282
1653039600000|2022-05-20 09:40:00|198.47|195.57|198|195.1|198.47|195.57|198|195.1|213
1653039900000|2022-05-20 09:45:00|198.01|195.11|197.41|194.51|198.01|195.11|197.4|194.5|147
1653040200000|2022-05-20 09:50:00|197.44|194.54|197.83|194.93|198.23|195.33|197.44|194.54|296
1653040500000|2022-05-20 09:55:00|197.84|194.94|197.7|194.8|198.46|195.56|197.67|194.77|258
1653040800000|2022-05-20 10:00:00|197.69|194.79|197.71|194.81|198.02|195.12|197.37|194.47|257
1653041100000|2022-05-20 10:05:00|197.72|194.82|197.93|195.03|198.1|195.2|197.72|194.82|217
1653041400000|2022-05-20 10:10:00|197.94|195.04|198.07|195.17|198.15|195.25|197.88|194.98|161
1653041700000|2022-05-20 10:15:00|198.08|195.18|197.91|195.01|198.14|195.24|197.64|194.74|154
1653042000000|2022-05-20 10:20:00|197.92|195.02|197.97|195.07|198.49|195.59|197.72|194.82|232
1653042300000|2022-05-20 10:25:00|197.96|195.06|197.46|194.56|197.96|195.06|197.44|194.54|104
1653042600000|2022-05-20 10:30:00|197.45|194.55|197.32|194.42|197.74|194.84|196.96|194.06|234
1653042900000|2022-05-20 10:35:00|197.33|194.43|197.49|194.59|197.56|194.66|197.28|194.38|226
1653043200000|2022-05-20 10:40:00|197.5|194.6|197.56|194.66|197.75|194.85|197.41|194.51|141
1653043500000|2022-05-20 10:45:00|197.55|194.65|198.39|195.49|198.44|195.54|197.55|194.65|219
1653043800000|2022-05-20 10:50:00|198.38|195.48|198.24|195.34|198.4|195.5|198.14|195.24|146
1653044100000|2022-05-20 10:55:00|198.23|195.33|198.73|195.83|198.77|195.87|198.23|195.33|188
1653044400000|2022-05-20 11:00:00|198.72|195.82|200.17|197.27|200.27|197.37|198.65|195.75|360
1653044700000|2022-05-20 11:05:00|200.19|197.29|199.74|196.84|200.63|197.73|199.64|196.74|326
1653045000000|2022-05-20 11:10:00|199.75|196.85|199.75|196.85|199.8|196.9|199.01|196.11|413
1653045300000|2022-05-20 11:15:00|199.76|196.86|198.97|196.07|200.07|197.17|198.7|195.8|371
1653045600000|2022-05-20 11:20:00|198.96|196.06|198|195.1|199|196.1|198|195.1|301
1653045900000|2022-05-20 11:25:00|198.01|195.11|198.16|195.26|198.16|195.26|197.62|194.72|318
1653046200000|2022-05-20 11:30:00|198.15|195.25|198.73|195.83|198.75|195.85|198.14|195.24|316
1653046500000|2022-05-20 11:35:00|198.74|195.84|198.78|195.88|199.09|196.19|198.45|195.55|255
1653046800000|2022-05-20 11:40:00|198.75|195.85|199.13|196.23|199.46|196.56|198.75|195.85|317
1653047100000|2022-05-20 11:45:00|199.14|196.24|200.13|197.23|200.57|197.67|199.13|196.23|358
1653047400000|2022-05-20 11:50:00|200.11|197.21|200.28|197.38|201.39|198.49|200.06|197.16|478
1653047700000|2022-05-20 11:55:00|200.27|197.37|200.78|197.88|201.35|198.45|200.12|197.22|514
1653048000000|2022-05-20 12:00:00|200.76|197.86|199.72|196.82|200.78|197.88|199.66|196.76|419
1653048300000|2022-05-20 12:05:00|199.73|196.83|199.33|196.43|200.01|197.11|199.23|196.33|304
1653048600000|2022-05-20 12:10:00|199.34|196.44|199.45|196.55|199.69|196.79|199.19|196.29|268
1653048900000|2022-05-20 12:15:00|199.46|196.56|199.48|196.58|199.91|197.01|199.42|196.52|277
1653049200000|2022-05-20 12:20:00|199.46|196.56|199.44|196.54|199.63|196.73|199.38|196.48|215
1653049500000|2022-05-20 12:25:00|199.45|196.55|199.34|196.44|199.62|196.72|199.19|196.29|241
1653049800000|2022-05-20 12:30:00|199.32|196.42|198.71|195.81|199.41|196.51|198.71|195.81|274
1653050100000|2022-05-20 12:35:00|198.72|195.82|198.7|195.8|198.74|195.84|198.17|195.27|331
1653050400000|2022-05-20 12:40:00|198.71|195.81|198.15|195.25|198.71|195.81|197.84|194.94|313
1653050700000|2022-05-20 12:45:00|198.12|195.22|196.05|193.15|198.26|195.36|195.79|192.89|460
1653051000000|2022-05-20 12:50:00|196.06|193.16|196.67|193.77|196.87|193.97|195.74|192.84|495
1653051300000|2022-05-20 12:55:00|196.69|193.79|197.34|194.44|197.47|194.57|196.47|193.57|414
1653051600000|2022-05-20 13:00:00|197.31|194.41|196.52|193.62|197.54|194.64|196.49|193.59|274
1653051900000|2022-05-20 13:05:00|196.53|193.63|196.51|193.61|196.66|193.76|196.18|193.28|297
1653052200000|2022-05-20 13:10:00|196.59|193.69|197.18|194.28|197.35|194.45|196.48|193.58|463
1653052500000|2022-05-20 13:15:00|197.19|194.29|196.9|194|197.39|194.49|196.57|193.67|290
1653052800000|2022-05-20 13:20:00|196.88|193.98|197.91|195.01|197.91|195.01|196.85|193.95|332
1653053100000|2022-05-20 13:25:00|197.93|195.03|197.46|194.56|198.51|195.61|197.44|194.54|467
1653053400000|2022-05-20 13:30:00|197.42|194.52|196.6|193.7|198.14|195.24|196.43|193.53|775
1653053700000|2022-05-20 13:35:00|196.58|193.68|196.48|193.58|196.67|193.77|195.54|192.64|651
1653054000000|2022-05-20 13:40:00|196.47|193.57|198.01|195.11|198.01|195.11|196.23|193.33|567
1653054300000|2022-05-20 13:45:00|198.02|195.12|197.28|194.38|198.02|195.12|197.09|194.19|547
1653054600000|2022-05-20 13:50:00|197.23|194.33|197.79|194.89|197.96|195.06|197.2|194.3|541
1653054900000|2022-05-20 13:55:00|197.8|194.9|197.99|195.09|198.15|195.25|197.62|194.72|441
1653055200000|2022-05-20 14:00:00|197.98|195.08|197.62|194.72|198.38|195.48|197.58|194.68|398
1653055500000|2022-05-20 14:05:00|197.63|194.73|195.95|193.05|197.7|194.8|195.69|192.79|464
1653055800000|2022-05-20 14:10:00|195.91|193.01|194.64|191.74|195.91|193.01|194.42|191.52|478
1653056100000|2022-05-20 14:15:00|194.68|191.78|194.16|191.26|195.38|192.48|194.09|191.19|584
1653056400000|2022-05-20 14:20:00|194.14|191.24|193.02|190.12|194.21|191.31|192.58|189.68|553
1653056700000|2022-05-20 14:25:00|193.05|190.15|193.45|190.55|193.49|190.59|192.23|189.33|571
1653057000000|2022-05-20 14:30:00|193.44|190.54|193.94|191.04|194.23|191.33|193.28|190.38|462
1653057300000|2022-05-20 14:35:00|193.96|191.06|192.29|189.39|193.96|191.06|191.84|188.94|507
1653057600000|2022-05-20 14:40:00|192.26|189.36|193.18|190.28|193.44|190.54|192.09|189.19|594
1653057900000|2022-05-20 14:45:00|193.2|190.3|192.42|189.52|193.96|191.06|192.35|189.45|578
1653058200000|2022-05-20 14:50:00|192.39|189.49|191.25|188.35|192.92|190.02|191|188.1|714
1653058500000|2022-05-20 14:55:00|191.23|188.33|190.97|188.07|191.43|188.53|190.43|187.53|614
1653058800000|2022-05-20 15:00:00|190.96|188.06|188.88|185.98|190.96|188.06|188.67|185.77|682
1653059100000|2022-05-20 15:05:00|188.87|185.97|189.97|187.07|190.04|187.14|188.68|185.78|742
1653059400000|2022-05-20 15:10:00|189.87|186.97|190.16|187.26|190.17|187.27|189.17|186.27|623
1653059700000|2022-05-20 15:15:00|190.17|187.27|189.13|186.23|190.19|187.29|188.74|185.84|630
1653060000000|2022-05-20 15:20:00|189.12|186.22|189.92|187.02|189.92|187.02|189.07|186.17|583
1653060300000|2022-05-20 15:25:00|189.9|187|190.37|187.47|191.28|188.38|189.83|186.93|557
1653060600000|2022-05-20 15:30:00|190.36|187.46|189.72|186.82|191.04|188.14|189.58|186.68|480
1653060900000|2022-05-20 15:35:00|189.7|186.8|189.13|186.23|189.87|186.97|189.12|186.22|294
1653061200000|2022-05-20 15:40:00|189.15|186.25|189.13|186.23|189.86|186.96|188.99|186.09|414
1653061500000|2022-05-20 15:45:00|189.14|186.24|189.19|186.29|189.54|186.64|189.06|186.16|402
1653061800000|2022-05-20 15:50:00|189.21|186.31|189.33|186.43|189.68|186.78|189|186.1|533
1653062100000|2022-05-20 15:55:00|189.37|186.47|189.46|186.56|189.58|186.68|189.3|186.4|393
1653062400000|2022-05-20 16:00:00|189.45|186.55|189.15|186.25|189.86|186.96|189.12|186.22|425
1653062700000|2022-05-20 16:05:00|189.14|186.24|188.74|185.84|189.46|186.56|188.68|185.78|505
1653063000000|2022-05-20 16:10:00|188.72|185.82|189.98|187.08|190.6|187.7|188.41|185.51|566
1653063300000|2022-05-20 16:15:00|189.95|187.05|188.57|185.67|189.97|187.07|188.39|185.49|524
1653063600000|2022-05-20 16:20:00|188.64|185.74|189.61|186.71|189.66|186.76|188.64|185.74|455
1653063900000|2022-05-20 16:25:00|189.6|186.7|188.99|186.09|189.6|186.7|188.64|185.74|399
1653064200000|2022-05-20 16:30:00|189|186.1|188.86|185.96|189.59|186.69|188.66|185.76|481
1653064500000|2022-05-20 16:35:00|188.85|185.95|188.58|185.68|189.13|186.23|188.55|185.65|411
1653064800000|2022-05-20 16:40:00|188.57|185.67|187.88|184.98|188.57|185.67|187.61|184.71|508
1653065100000|2022-05-20 16:45:00|187.89|184.99|189.04|186.14|189.08|186.18|187.34|184.44|554
1653065400000|2022-05-20 16:50:00|189.05|186.15|188.53|185.63|189.13|186.23|188.33|185.43|537
1653065700000|2022-05-20 16:55:00|188.54|185.64|188.34|185.44|188.67|185.77|188.03|185.13|468
1653066000000|2022-05-20 17:00:00|188.32|185.42|188.14|185.24|188.52|185.62|187.44|184.54|496
1653066300000|2022-05-20 17:05:00|188.16|185.26|188.02|185.12|188.25|185.35|187.71|184.81|428
1653066600000|2022-05-20 17:10:00|188.03|185.13|188.64|185.74|188.65|185.75|187.99|185.09|417
1653066900000|2022-05-20 17:15:00|188.63|185.73|188.56|185.66|188.71|185.81|188.33|185.43|374
1653067200000|2022-05-20 17:20:00|188.55|185.65|187.87|184.97|188.59|185.69|187.72|184.82|367
1653067500000|2022-05-20 17:25:00|187.86|184.96|188.31|185.41|188.31|185.41|187.45|184.55|483
1653067800000|2022-05-20 17:30:00|188.32|185.42|188.99|186.09|189.04|186.14|187.96|185.06|509
1653068100000|2022-05-20 17:35:00|189|186.1|188.77|185.87|189.03|186.13|188.46|185.56|425
1653068400000|2022-05-20 17:40:00|188.78|185.88|189.08|186.18|189.15|186.25|188.74|185.84|377
1653068700000|2022-05-20 17:45:00|189.07|186.17|189.36|186.46|189.56|186.66|188.73|185.83|403
1653069000000|2022-05-20 17:50:00|189.37|186.47|189.58|186.68|189.66|186.76|188.72|185.82|453
1653069300000|2022-05-20 17:55:00|189.59|186.69|189.5|186.6|189.67|186.77|189.36|186.46|353
1653069600000|2022-05-20 18:00:00|189.48|186.58|189.1|186.2|189.49|186.59|188.63|185.73|382
1653069900000|2022-05-20 18:05:00|189.15|186.25|189.29|186.39|189.3|186.4|188.6|185.7|331
1653070200000|2022-05-20 18:10:00|189.3|186.4|188.91|186.01|189.43|186.53|188.62|185.72|344
1653070500000|2022-05-20 18:15:00|188.92|186.02|188.65|185.75|189.07|186.17|188.47|185.57|266
1653070800000|2022-05-20 18:20:00|188.64|185.74|188.38|185.48|188.8|185.9|188.38|185.48|268
1653071100000|2022-05-20 18:25:00|188.39|185.49|189|186.1|189.09|186.19|188.31|185.41|260
1653071400000|2022-05-20 18:30:00|188.99|186.09|188.53|185.63|189.16|186.26|188.34|185.44|297
1653071700000|2022-05-20 18:35:00|188.52|185.62|188.65|185.75|188.78|185.88|188.45|185.55|260
1653072000000|2022-05-20 18:40:00|188.64|185.74|189.99|187.09|190|187.1|188.6|185.7|338
1653072300000|2022-05-20 18:45:00|189.98|187.08|190.97|188.07|191.08|188.18|189.69|186.79|428
1653072600000|2022-05-20 18:50:00|190.96|188.06|191.21|188.31|191.4|188.5|190.81|187.91|373
1653072900000|2022-05-20 18:55:00|191.23|188.33|190.67|187.77|191.34|188.44|190.6|187.7|293
1653073200000|2022-05-20 19:00:00|190.68|187.78|190.75|187.85|191.05|188.15|190.44|187.54|272
1653073500000|2022-05-20 19:05:00|190.76|187.86|191.5|188.6|191.51|188.61|190.6|187.7|298
1653073800000|2022-05-20 19:10:00|191.48|188.58|191.32|188.42|191.64|188.74|191.32|188.42|274
1653074100000|2022-05-20 19:15:00|191.29|188.39|190.83|187.93|191.43|188.53|190.69|187.79|305
1653074400000|2022-05-20 19:20:00|190.87|187.97|190.97|188.07|191.05|188.15|190.66|187.76|246
1653074700000|2022-05-20 19:25:00|190.98|188.08|191.27|188.37|191.37|188.47|190.86|187.96|243
1653075000000|2022-05-20 19:30:00|191.29|188.39|191.13|188.23|191.33|188.43|191.07|188.17|272
1653075300000|2022-05-20 19:35:00|191.12|188.22|191.49|188.59|191.51|188.61|191.02|188.12|316
1653075600000|2022-05-20 19:40:00|191.5|188.6|192.08|189.18|192.81|189.91|191.41|188.51|600
1653075900000|2022-05-20 19:45:00|192.07|189.17|191.92|189.02|192.31|189.41|191.47|188.57|509
1653076200000|2022-05-20 19:50:00|191.93|189.03|192.48|189.58|192.6|189.7|191.93|189.03|549
1653076500000|2022-05-20 19:55:00|192.46|189.56|192.63|189.73|192.97|190.07|192.38|189.48|335
1653076800000|2022-05-20 20:00:00|192.64|189.74|192.51|189.61|193.4|190.5|192.28|189.38|392
1653077100000|2022-05-20 20:05:00|192.52|189.62|193.23|190.33|193.47|190.57|192.46|189.56|312
1653077400000|2022-05-20 20:10:00|193.24|190.34|194.46|191.56|194.47|191.57|193.06|190.16|325
1653077700000|2022-05-20 20:15:00|194.47|191.57|195.38|192.48|195.81|192.91|194.25|191.35|548
1653078000000|2022-05-20 20:20:00|195.39|192.49|194.93|192.03|195.62|192.72|194.92|192.02|276
1653078300000|2022-05-20 20:25:00|194.92|192.02|195.5|192.6|195.6|192.7|194.92|192.02|264
1653078600000|2022-05-20 20:30:00|195.52|192.62|195.12|192.22|195.66|192.76|195.12|192.22|255
1653078900000|2022-05-20 20:35:00|195.11|192.21|193.97|191.07|195.11|192.21|193.45|190.55|367
1653079200000|2022-05-20 20:40:00|193.96|191.06|193.65|190.75|194.22|191.32|193.61|190.71|288
1653079500000|2022-05-20 20:45:00|193.66|190.76|192.89|189.99|193.7|190.8|192.72|189.82|350
1653079800000|2022-05-20 20:50:00|192.91|190.01|193.34|190.44|193.44|190.54|192.68|189.78|240
1653080100000|2022-05-20 20:55:00|193.3|190.4|192.99|190.09|193.37|190.47|192.98|190.08|167
1653116400000|2022-05-21 07:00:00|193.31|190.41|193.16|190.26|193.65|190.75|193.12|190.22|224
1653116700000|2022-05-21 07:05:00|193.17|190.27|193|190.1|193.17|190.27|192.85|189.95|142
1653117000000|2022-05-21 07:10:00|193.02|190.12|192.68|189.78|193.02|190.12|192.63|189.73|156
1653117300000|2022-05-21 07:15:00|192.7|189.8|192.94|190.04|192.95|190.05|192.61|189.71|126
1653117600000|2022-05-21 07:20:00|192.93|190.03|194.3|191.4|194.31|191.41|192.92|190.02|295
1653117900000|2022-05-21 07:25:00|194.31|191.41|194.57|191.67|194.77|191.87|194.24|191.34|335
1653118200000|2022-05-21 07:30:00|194.58|191.68|194.37|191.47|194.98|192.08|194.25|191.35|292
1653118500000|2022-05-21 07:35:00|194.36|191.46|194.95|192.05|195.02|192.12|194.32|191.42|362
1653118800000|2022-05-21 07:40:00|194.96|192.06|194.81|191.91|195.05|192.15|194.59|191.69|175
1653119100000|2022-05-21 07:45:00|194.8|191.9|194.58|191.68|195.04|192.14|194.47|191.57|181
1653119400000|2022-05-21 07:50:00|194.57|191.67|194.26|191.36|194.58|191.68|194.16|191.26|113
1653119700000|2022-05-21 07:55:00|194.32|191.42|194.08|191.18|194.33|191.43|194.05|191.15|110
1653120000000|2022-05-21 08:00:00|194.1|191.2|194.21|191.31|194.39|191.49|193.95|191.05|190
1653120300000|2022-05-21 08:05:00|194.2|191.3|194.73|191.83|194.96|192.06|194.15|191.25|167
1653120600000|2022-05-21 08:10:00|194.72|191.82|194.91|192.01|195.17|192.27|194.36|191.46|184
1653120900000|2022-05-21 08:15:00|194.9|192|194.32|191.42|194.9|192|194.28|191.38|97
1653121200000|2022-05-21 08:20:00|194.33|191.43|194.26|191.36|194.56|191.66|194.23|191.33|128
1653121500000|2022-05-21 08:25:00|194.3|191.4|194.35|191.45|194.56|191.66|194.26|191.36|188
1653121800000|2022-05-21 08:30:00|194.34|191.44|194.14|191.24|194.34|191.44|194.12|191.22|130
1653122100000|2022-05-21 08:35:00|194.16|191.26|194.37|191.47|194.82|191.92|194.12|191.22|191
1653122400000|2022-05-21 08:40:00|194.38|191.48|194.32|191.42|194.59|191.69|194.21|191.31|141
1653122700000|2022-05-21 08:45:00|194.3|191.4|194.19|191.29|194.3|191.4|194.11|191.21|206
1653123000000|2022-05-21 08:50:00|194.18|191.28|194.17|191.27|194.23|191.33|194.04|191.14|192
1653123300000|2022-05-21 08:55:00|194.18|191.28|194.11|191.21|194.48|191.58|194.08|191.18|101
1653123600000|2022-05-21 09:00:00|194.13|191.23|193.76|190.86|194.27|191.37|193.71|190.81|163
1653123900000|2022-05-21 09:05:00|193.77|190.87|193.58|190.68|193.95|191.05|193.58|190.68|134
1653124200000|2022-05-21 09:10:00|193.59|190.69|193.67|190.77|193.75|190.85|193.58|190.68|81
1653124500000|2022-05-21 09:15:00|193.66|190.76|193.72|190.82|194|191.1|193.63|190.73|139
1653124800000|2022-05-21 09:20:00|193.76|190.86|193.57|190.67|193.8|190.9|193.54|190.64|65
1653125100000|2022-05-21 09:25:00|193.58|190.68|192.61|189.71|193.58|190.68|192.61|189.71|190
1653125400000|2022-05-21 09:30:00|192.6|189.7|193.36|190.46|193.39|190.49|192.54|189.64|245
1653125700000|2022-05-21 09:35:00|193.37|190.47|193.35|190.45|193.42|190.52|193.24|190.34|134
1653126000000|2022-05-21 09:40:00|193.34|190.44|193.17|190.27|193.36|190.46|193.06|190.16|120
1653126300000|2022-05-21 09:45:00|193.18|190.28|193.72|190.82|193.75|190.85|193.18|190.28|143
1653126600000|2022-05-21 09:50:00|193.73|190.83|193.94|191.04|193.99|191.09|193.59|190.69|161
1653126900000|2022-05-21 09:55:00|193.95|191.05|193.87|190.97|194.05|191.15|193.82|190.92|172
1653127200000|2022-05-21 10:00:00|193.88|190.98|194.64|191.74|194.66|191.76|193.88|190.98|310
1653127500000|2022-05-21 10:05:00|194.65|191.75|194.44|191.54|194.68|191.78|194.41|191.51|151
1653127800000|2022-05-21 10:10:00|194.46|191.56|193.79|190.89|194.68|191.78|193.77|190.87|166
1653128100000|2022-05-21 10:15:00|193.81|190.91|194.06|191.16|194.08|191.18|193.58|190.68|174
1653128400000|2022-05-21 10:20:00|194.07|191.17|193.26|190.36|194.1|191.2|193.11|190.21|213
1653128700000|2022-05-21 10:25:00|193.27|190.37|192.45|189.55|193.37|190.47|192.41|189.51|237
1653129000000|2022-05-21 10:30:00|192.44|189.54|192.83|189.93|192.96|190.06|192.43|189.53|207
1653129300000|2022-05-21 10:35:00|192.82|189.92|193.07|190.17|193.34|190.44|192.73|189.83|218
1653129600000|2022-05-21 10:40:00|193.08|190.18|193.01|190.11|193.16|190.26|192.93|190.03|97
1653129900000|2022-05-21 10:45:00|193.02|190.12|193.19|190.29|193.74|190.84|193.02|190.12|163
1653130200000|2022-05-21 10:50:00|193.2|190.3|193.32|190.42|193.32|190.42|193.13|190.23|96
1653130500000|2022-05-21 10:55:00|193.31|190.41|193.25|190.35|193.32|190.42|193.18|190.28|76
1653130800000|2022-05-21 11:00:00|193.24|190.34|192.75|189.85|193.26|190.36|192.61|189.71|203
1653131100000|2022-05-21 11:05:00|192.76|189.86|192.74|189.84|192.97|190.07|192.72|189.82|151
1653131400000|2022-05-21 11:10:00|192.75|189.85|192.68|189.78|192.91|190.01|192.59|189.69|125
1653131700000|2022-05-21 11:15:00|192.67|189.77|192.51|189.61|192.74|189.84|192.51|189.61|76
1653132000000|2022-05-21 11:20:00|192.52|189.62|192.79|189.89|193.04|190.14|192.51|189.61|97
1653132300000|2022-05-21 11:25:00|192.74|189.84|192.32|189.42|192.74|189.84|192.31|189.41|192
1653132600000|2022-05-21 11:30:00|192.34|189.44|191.81|188.91|192.57|189.67|191.79|188.89|177
1653132900000|2022-05-21 11:35:00|191.84|188.94|191.75|188.85|191.86|188.96|191.24|188.34|179
1653133200000|2022-05-21 11:40:00|191.77|188.87|191.76|188.86|191.97|189.07|191.21|188.31|257
1653133500000|2022-05-21 11:45:00|191.77|188.87|192.12|189.22|192.32|189.42|191.71|188.81|215
1653133800000|2022-05-21 11:50:00|192.13|189.23|192.12|189.22|192.34|189.44|191.95|189.05|173
1653134100000|2022-05-21 11:55:00|192.13|189.23|192.35|189.45|192.44|189.54|191.9|189|169
1653134400000|2022-05-21 12:00:00|192.34|189.44|192.82|189.92|192.98|190.08|192.18|189.28|203
1653134700000|2022-05-21 12:05:00|192.8|189.9|192.77|189.87|192.97|190.07|192.66|189.76|162
1653135000000|2022-05-21 12:10:00|192.78|189.88|192.78|189.88|192.98|190.08|192.73|189.83|126
1653135300000|2022-05-21 12:15:00|192.8|189.9|192.25|189.35|192.98|190.08|192.14|189.24|220
1653135600000|2022-05-21 12:20:00|192.24|189.34|192.12|189.22|192.34|189.44|192.09|189.19|132
1653135900000|2022-05-21 12:25:00|192.11|189.21|191.96|189.06|192.13|189.23|191.93|189.03|87
1653136200000|2022-05-21 12:30:00|191.95|189.05|191.92|189.02|192.3|189.4|191.86|188.96|184
1653136500000|2022-05-21 12:35:00|191.91|189.01|191.86|188.96|191.91|189.01|191.38|188.48|218
1653136800000|2022-05-21 12:40:00|191.84|188.94|192.66|189.76|192.69|189.79|191.84|188.94|249
1653137100000|2022-05-21 12:45:00|192.67|189.77|192.65|189.75|193.23|190.33|192.59|189.69|306
1653137400000|2022-05-21 12:50:00|192.64|189.74|192.18|189.28|192.66|189.76|191.95|189.05|219
1653137700000|2022-05-21 12:55:00|192.17|189.27|192.44|189.54|192.52|189.62|192.17|189.27|115
1653138000000|2022-05-21 13:00:00|192.45|189.55|191.84|188.94|192.69|189.79|191.78|188.88|188
1653138300000|2022-05-21 13:05:00|191.85|188.95|191.71|188.81|192.16|189.26|191.66|188.76|169
1653138600000|2022-05-21 13:10:00|191.7|188.8|191.98|189.08|191.98|189.08|191.43|188.53|168
1653138900000|2022-05-21 13:15:00|191.99|189.09|191.98|189.08|192.07|189.17|191.62|188.72|151
1653139200000|2022-05-21 13:20:00|191.97|189.07|192.58|189.68|192.6|189.7|191.94|189.04|137
1653139500000|2022-05-21 13:25:00|192.57|189.67|192.48|189.58|192.78|189.88|192.34|189.44|192
1653139800000|2022-05-21 13:30:00|192.47|189.57|192.85|189.95|192.92|190.02|192.46|189.56|201
1653140100000|2022-05-21 13:35:00|192.86|189.96|192.84|189.94|192.96|190.06|192.63|189.73|165
1653140400000|2022-05-21 13:40:00|192.85|189.95|192.82|189.92|192.93|190.03|192.69|189.79|168
1653140700000|2022-05-21 13:45:00|192.84|189.94|193.17|190.27|193.18|190.28|192.76|189.86|102
1653141000000|2022-05-21 13:50:00|193.15|190.25|193.29|190.39|193.84|190.94|193.05|190.15|297
1653141300000|2022-05-21 13:55:00|193.3|190.4|193.04|190.14|193.36|190.46|193|190.1|161
1653141600000|2022-05-21 14:00:00|193.05|190.15|193.45|190.55|193.47|190.57|193.05|190.15|159
1653141900000|2022-05-21 14:05:00|193.43|190.53|193.7|190.8|193.74|190.84|193.34|190.44|179
1653142200000|2022-05-21 14:10:00|193.71|190.81|193.26|190.36|193.71|190.81|193.24|190.34|112
1653142500000|2022-05-21 14:15:00|193.25|190.35|193.16|190.26|193.32|190.42|193.15|190.25|117
1653142800000|2022-05-21 14:20:00|193.19|190.29|193.29|190.39|193.39|190.49|193.15|190.25|115
1653143100000|2022-05-21 14:25:00|193.28|190.38|193.78|190.88|193.88|190.98|193.07|190.17|302
1653143400000|2022-05-21 14:30:00|193.79|190.89|194.47|191.57|194.58|191.68|193.65|190.75|291
1653143700000|2022-05-21 14:35:00|194.48|191.58|194.78|191.88|194.89|191.99|194.43|191.53|199
1653144000000|2022-05-21 14:40:00|194.79|191.89|196.36|193.46|196.49|193.59|194.79|191.89|464
1653144300000|2022-05-21 14:45:00|196.37|193.47|195.78|192.88|196.61|193.71|195.77|192.87|496
1653144600000|2022-05-21 14:50:00|195.79|192.89|195.61|192.71|195.93|193.03|195.17|192.27|408
1653144900000|2022-05-21 14:55:00|195.6|192.7|195.51|192.61|195.61|192.71|195.15|192.25|398
1653145200000|2022-05-21 15:00:00|195.52|192.62|196.19|193.29|196.29|193.39|195.34|192.44|350
1653145500000|2022-05-21 15:05:00|196.16|193.26|195.79|192.89|196.19|193.29|195.79|192.89|235
1653145800000|2022-05-21 15:10:00|195.76|192.86|194.05|191.15|195.76|192.86|193.86|190.96|473
1653146100000|2022-05-21 15:15:00|194.06|191.16|195.05|192.15|195.17|192.27|194.06|191.16|323
1653146400000|2022-05-21 15:20:00|195.06|192.16|194.8|191.9|195.13|192.23|194.63|191.73|272
1653146700000|2022-05-21 15:25:00|194.82|191.92|194.61|191.71|194.83|191.93|194.35|191.45|291
1653147000000|2022-05-21 15:30:00|194.6|191.7|195.52|192.62|195.62|192.72|194.5|191.6|299
1653147300000|2022-05-21 15:35:00|195.53|192.63|195.42|192.52|195.54|192.64|195.2|192.3|262
1653147600000|2022-05-21 15:40:00|195.4|192.5|195.61|192.71|195.75|192.85|195.31|192.41|318
1653147900000|2022-05-21 15:45:00|195.62|192.72|195.64|192.74|195.82|192.92|195.11|192.21|291
1653148200000|2022-05-21 15:50:00|195.59|192.69|196.49|193.59|196.84|193.94|195.53|192.63|514
1653148500000|2022-05-21 15:55:00|196.47|193.57|196.15|193.25|196.48|193.58|195.93|193.03|296
1653148800000|2022-05-21 16:00:00|196.14|193.24|196.55|193.65|196.8|193.9|195.92|193.02|390
1653149100000|2022-05-21 16:05:00|196.5|193.6|196.28|193.38|196.6|193.7|196.25|193.35|274
1653149400000|2022-05-21 16:10:00|196.27|193.37|196.45|193.55|197.03|194.13|196.25|193.35|358
1653149700000|2022-05-21 16:15:00|196.44|193.54|195.37|192.47|196.48|193.58|195.22|192.32|277
1653150000000|2022-05-21 16:20:00|195.39|192.49|196.17|193.27|196.45|193.55|195.37|192.47|297
1653150300000|2022-05-21 16:25:00|196.16|193.26|195.88|192.98|196.16|193.26|195.82|192.92|278
1653150600000|2022-05-21 16:30:00|195.87|192.97|196.24|193.34|196.43|193.53|195.65|192.75|278
1653150900000|2022-05-21 16:35:00|196.23|193.33|195.98|193.08|196.36|193.46|195.96|193.06|222
1653151200000|2022-05-21 16:40:00|195.97|193.07|195.43|192.53|195.99|193.09|195.39|192.49|248
1653151500000|2022-05-21 16:45:00|195.42|192.52|195.66|192.76|195.7|192.8|195.29|192.39|147
1653151800000|2022-05-21 16:50:00|195.67|192.77|196|193.1|196.11|193.21|195.63|192.73|144
1653152100000|2022-05-21 16:55:00|195.97|193.07|195.56|192.66|196.17|193.27|195.47|192.57|189
1653152400000|2022-05-21 17:00:00|195.57|192.67|195.12|192.22|195.85|192.95|195.05|192.15|238
1653152700000|2022-05-21 17:05:00|195.13|192.23|195.35|192.45|195.46|192.56|195.13|192.23|131
1653153000000|2022-05-21 17:10:00|195.34|192.44|195.47|192.57|195.56|192.66|195.32|192.42|117
1653153300000|2022-05-21 17:15:00|195.48|192.58|194.76|191.86|195.49|192.59|194.75|191.85|183
1653153600000|2022-05-21 17:20:00|194.75|191.85|194.45|191.55|194.98|192.08|194.35|191.45|252
1653153900000|2022-05-21 17:25:00|194.46|191.56|194.63|191.73|194.65|191.75|194.41|191.51|146
1653154200000|2022-05-21 17:30:00|194.61|191.71|194.44|191.54|194.61|191.71|194.25|191.35|133
1653154500000|2022-05-21 17:35:00|194.47|191.57|193.79|190.89|194.47|191.57|193.62|190.72|330
1653154800000|2022-05-21 17:40:00|193.81|190.91|193.6|190.7|193.98|191.08|193.52|190.62|164
1653155100000|2022-05-21 17:45:00|193.61|190.71|193.53|190.63|193.68|190.78|193.38|190.48|148
1653155400000|2022-05-21 17:50:00|193.52|190.62|193.42|190.52|193.53|190.63|193.28|190.38|119
1653155700000|2022-05-21 17:55:00|193.44|190.54|193.22|190.32|193.67|190.77|193.18|190.28|193
1653156000000|2022-05-21 18:00:00|193.23|190.33|193.79|190.89|193.81|190.91|192.98|190.08|289
1653156300000|2022-05-21 18:05:00|193.78|190.88|194.46|191.56|194.46|191.56|193.75|190.85|177
1653156600000|2022-05-21 18:10:00|194.47|191.57|193.9|191|194.51|191.61|193.89|190.99|142
1653156900000|2022-05-21 18:15:00|193.91|191.01|193.94|191.04|194.12|191.22|193.79|190.89|200
1653157200000|2022-05-21 18:20:00|193.93|191.03|193.97|191.07|194.18|191.28|193.68|190.78|173
1653157500000|2022-05-21 18:25:00|193.98|191.08|193.69|190.79|194.14|191.24|193.67|190.77|166
1653157800000|2022-05-21 18:30:00|193.68|190.78|194.25|191.35|194.26|191.36|193.68|190.78|203
1653158100000|2022-05-21 18:35:00|194.24|191.34|194.06|191.16|194.24|191.34|193.99|191.09|131
1653158400000|2022-05-21 18:40:00|194.03|191.13|193.93|191.03|194.34|191.44|193.9|191|157
1653158700000|2022-05-21 18:45:00|193.92|191.02|193.67|190.77|193.98|191.08|193.65|190.75|215
1653159000000|2022-05-21 18:50:00|193.68|190.78|194.06|191.16|194.08|191.18|193.67|190.77|78
1653159300000|2022-05-21 18:55:00|194.07|191.17|194.7|191.8|194.83|191.93|194.05|191.15|185
1653159600000|2022-05-21 19:00:00|194.69|191.79|194.87|191.97|194.97|192.07|194.6|191.7|235
1653159900000|2022-05-21 19:05:00|194.9|192|195.01|192.11|195.33|192.43|194.9|192|217
1653160200000|2022-05-21 19:10:00|195|192.1|194.86|191.96|195.06|192.16|194.85|191.95|129
1653160500000|2022-05-21 19:15:00|194.88|191.98|194.43|191.53|194.9|192|194.41|191.51|144
1653160800000|2022-05-21 19:20:00|194.44|191.54|194.5|191.6|194.54|191.64|194.34|191.44|112
1653161100000|2022-05-21 19:25:00|194.49|191.59|192.6|189.7|194.49|191.59|192.44|189.54|327
1653161400000|2022-05-21 19:30:00|192.59|189.69|192.17|189.27|192.61|189.71|191.74|188.84|332
1653161700000|2022-05-21 19:35:00|192.16|189.26|192.59|189.69|192.61|189.71|192.14|189.24|148
1653162000000|2022-05-21 19:40:00|192.58|189.68|193.03|190.13|193.13|190.23|192.55|189.65|217
1653162300000|2022-05-21 19:45:00|193.04|190.14|193.33|190.43|193.42|190.52|192.92|190.02|196
1653162600000|2022-05-21 19:50:00|193.34|190.44|193.13|190.23|193.34|190.44|192.65|189.75|240
1653162900000|2022-05-21 19:55:00|193.12|190.22|193.58|190.68|193.66|190.76|193.08|190.18|212
1653163200000|2022-05-21 20:00:00|193.57|190.67|193.36|190.46|193.66|190.76|193.04|190.14|211
1653163500000|2022-05-21 20:05:00|193.31|190.41|193.22|190.32|193.36|190.46|193.18|190.28|124
1653163800000|2022-05-21 20:10:00|193.21|190.31|193.55|190.65|193.55|190.65|193.21|190.31|96
1653164100000|2022-05-21 20:15:00|193.56|190.66|193.42|190.52|193.74|190.84|193.41|190.51|124
1653164400000|2022-05-21 20:20:00|193.41|190.51|193.65|190.75|193.68|190.78|193.33|190.43|147
1653164700000|2022-05-21 20:25:00|193.67|190.77|193.23|190.33|193.73|190.83|193.1|190.2|141
1653165000000|2022-05-21 20:30:00|193.24|190.34|193.04|190.14|193.53|190.63|193.02|190.12|151
1653165300000|2022-05-21 20:35:00|193.03|190.13|192.72|189.82|193.08|190.18|192.56|189.66|182
1653165600000|2022-05-21 20:40:00|192.71|189.81|192.58|189.68|192.75|189.85|192.39|189.49|212
1653165900000|2022-05-21 20:45:00|192.59|189.69|192.87|189.97|192.92|190.02|192.52|189.62|158
1653166200000|2022-05-21 20:50:00|192.85|189.95|192.82|189.92|192.98|190.08|192.67|189.77|195
1653166500000|2022-05-21 20:55:00|192.83|189.93|192.9|190|193.05|190.15|192.77|189.87|141
1653166800000|2022-05-21 21:00:00|192.89|189.99|192.48|189.58|192.9|190|192.21|189.31|191
1653167100000|2022-05-21 21:05:00|192.46|189.56|192.41|189.51|192.55|189.65|192.36|189.46|81
1653167400000|2022-05-21 21:10:00|192.4|189.5|192.47|189.57|192.49|189.59|192.2|189.3|123
1653167700000|2022-05-21 21:15:00|192.48|189.58|192.22|189.32|192.53|189.63|192.2|189.3|139
1653168000000|2022-05-21 21:20:00|192.24|189.34|192.16|189.26|192.25|189.35|192.16|189.26|13
1653168300000|2022-05-21 21:25:00|192.9|190|192.99|190.09|193.02|190.12|192.88|189.98|115
1653168600000|2022-05-21 21:30:00|192.98|190.08|192.93|190.03|193|190.1|192.85|189.95|112
1653168900000|2022-05-21 21:35:00|192.94|190.04|192.98|190.08|192.98|190.08|192.83|189.93|132
1653169200000|2022-05-21 21:40:00|192.99|190.09|192.8|189.9|193.03|190.13|192.8|189.9|60
1653169500000|2022-05-21 21:45:00|192.81|189.91|192.2|189.3|192.83|189.93|192.19|189.29|154
1653169800000|2022-05-21 21:50:00|192.21|189.31|192.09|189.19|192.33|189.43|192.01|189.11|145
1653170100000|2022-05-21 21:55:00|192.07|189.17|191.74|188.84|192.09|189.19|191.65|188.75|169
1653170400000|2022-05-21 22:00:00|191.73|188.83|191.92|189.02|191.92|189.02|191.11|188.21|286
1653170700000|2022-05-21 22:05:00|191.89|188.99|191.51|188.61|192|189.1|191.26|188.36|250
1653171000000|2022-05-21 22:10:00|191.52|188.62|191.83|188.93|191.83|188.93|191.31|188.41|220
1653171300000|2022-05-21 22:15:00|191.84|188.94|191.79|188.89|192|189.1|191.56|188.66|209
1653171600000|2022-05-21 22:20:00|191.8|188.9|191.73|188.83|192.05|189.15|191.56|188.66|171
1653171900000|2022-05-21 22:25:00|191.72|188.82|191.45|188.55|191.73|188.83|191.26|188.36|118
1653172200000|2022-05-21 22:30:00|191.46|188.56|192.16|189.26|192.26|189.36|191.43|188.53|206
1653172500000|2022-05-21 22:35:00|192.17|189.27|192.37|189.47|192.59|189.69|192.16|189.26|164
1653172800000|2022-05-21 22:40:00|192.36|189.46|192.8|189.9|192.91|190.01|192.36|189.46|153
1653173100000|2022-05-21 22:45:00|192.81|189.91|192.82|189.92|192.9|190|192.66|189.76|109
1653173400000|2022-05-21 22:50:00|192.84|189.94|192.84|189.94|192.85|189.95|192.5|189.6|135
1653173700000|2022-05-21 22:55:00|192.8|189.9|193.13|190.23|193.19|190.29|192.78|189.88|154
1653174000000|2022-05-21 23:00:00|193.14|190.24|193.39|190.49|193.4|190.5|193.01|190.11|118
1653174300000|2022-05-21 23:05:00|193.37|190.47|193.17|190.27|193.39|190.49|193.07|190.17|127
1653174600000|2022-05-21 23:10:00|193.16|190.26|193.29|190.39|193.38|190.48|193.03|190.13|101
1653174900000|2022-05-21 23:15:00|193.3|190.4|193.2|190.3|193.36|190.46|192.99|190.09|116
1653175200000|2022-05-21 23:20:00|193.18|190.28|193.61|190.71|193.65|190.75|193.17|190.27|141
1653175500000|2022-05-21 23:25:00|193.63|190.73|194.29|191.39|194.39|191.49|193.17|190.27|253
1653175800000|2022-05-21 23:30:00|194.3|191.4|193.84|190.94|194.68|191.78|193.84|190.94|240
1653176100000|2022-05-21 23:35:00|193.85|190.95|193.63|190.73|194.04|191.14|193.62|190.72|178
1653176400000|2022-05-21 23:40:00|193.64|190.74|193.69|190.79|194.09|191.19|193.56|190.66|143
1653176700000|2022-05-21 23:45:00|193.68|190.78|193.48|190.58|194.14|191.24|193.46|190.56|181
1653177000000|2022-05-21 23:50:00|193.49|190.59|193.33|190.43|193.65|190.75|193.3|190.4|169
1653177300000|2022-05-21 23:55:00|193.34|190.44|193.51|190.61|193.67|190.77|193.29|190.39|129
1653177600000|2022-05-22 00:00:00|193.5|190.6|194.64|191.74|194.97|192.07|193.45|190.55|338
1653177900000|2022-05-22 00:05:00|194.63|191.73|194.46|191.56|195.26|192.36|194.46|191.56|206
1653178200000|2022-05-22 00:10:00|194.47|191.57|194.39|191.49|194.67|191.77|194.27|191.37|160
1653178500000|2022-05-22 00:15:00|194.41|191.51|195.27|192.37|195.34|192.44|194.34|191.44|175
1653178800000|2022-05-22 00:20:00|195.28|192.38|194.99|192.09|195.36|192.46|194.86|191.96|139
1653179100000|2022-05-22 00:25:00|195|192.1|195.04|192.14|195.21|192.31|194.98|192.08|153
1653179400000|2022-05-22 00:30:00|195.05|192.15|195.3|192.4|195.66|192.76|195.05|192.15|213
1653179700000|2022-05-22 00:35:00|195.31|192.41|195.45|192.55|195.45|192.55|195.23|192.33|134
1653180000000|2022-05-22 00:40:00|195.46|192.56|194.74|191.84|195.52|192.62|194.73|191.83|179
1653180300000|2022-05-22 00:45:00|194.76|191.86|195.03|192.13|195.11|192.21|194.71|191.81|134
1653180600000|2022-05-22 00:50:00|195.04|192.14|195.22|192.32|195.24|192.34|194.95|192.05|140
1653180900000|2022-05-22 00:55:00|195.2|192.3|194.81|191.91|195.21|192.31|194.75|191.85|126
1653181200000|2022-05-22 01:00:00|194.83|191.93|195.56|192.66|195.67|192.77|194.83|191.93|166
1653181500000|2022-05-22 01:05:00|195.5|192.6|195.21|192.31|195.5|192.6|195.2|192.3|113
1653181800000|2022-05-22 01:10:00|195.22|192.32|195.48|192.58|195.48|192.58|195.22|192.32|109
1653182100000|2022-05-22 01:15:00|195.49|192.59|195.67|192.77|195.79|192.89|195.36|192.46|187
1653182400000|2022-05-22 01:20:00|195.68|192.78|194.83|191.93|195.7|192.8|194.76|191.86|259
1653182700000|2022-05-22 01:25:00|194.82|191.92|194.69|191.79|194.95|192.05|194.6|191.7|210
1653183000000|2022-05-22 01:30:00|194.68|191.78|195.06|192.16|195.12|192.22|194.42|191.52|208
1653183300000|2022-05-22 01:35:00|195.07|192.17|194.85|191.95|195.18|192.28|194.85|191.95|135
1653183600000|2022-05-22 01:40:00|194.86|191.96|195.13|192.23|195.14|192.24|194.74|191.84|148
1653183900000|2022-05-22 01:45:00|195.12|192.22|195.02|192.12|195.12|192.22|194.86|191.96|99
1653184200000|2022-05-22 01:50:00|195.04|192.14|194.86|191.96|195.15|192.25|194.73|191.83|146
1653184500000|2022-05-22 01:55:00|194.85|191.95|195.13|192.23|195.31|192.41|194.85|191.95|122
1653184800000|2022-05-22 02:00:00|195.14|192.24|194.45|191.55|195.22|192.32|194.43|191.53|171
1653185100000|2022-05-22 02:05:00|194.47|191.57|194.4|191.5|194.59|191.69|194.24|191.34|130
1653185400000|2022-05-22 02:10:00|194.41|191.51|194.71|191.81|194.73|191.83|194.4|191.5|130
1653185700000|2022-05-22 02:15:00|194.7|191.8|193.86|190.96|194.7|191.8|193.84|190.94|218
1653186000000|2022-05-22 02:20:00|193.87|190.97|194.21|191.31|194.25|191.35|193.85|190.95|144
1653186300000|2022-05-22 02:25:00|194.23|191.33|194.17|191.27|194.5|191.6|194.16|191.26|134
1653186600000|2022-05-22 02:30:00|194.16|191.26|193.98|191.08|194.24|191.34|193.94|191.04|175
1653186900000|2022-05-22 02:35:00|193.99|191.09|193.42|190.52|194.06|191.16|193.4|190.5|221
1653187200000|2022-05-22 02:40:00|193.41|190.51|193.52|190.62|193.55|190.65|193.29|190.39|155
1653187500000|2022-05-22 02:45:00|193.53|190.63|193.67|190.77|193.77|190.87|193.36|190.46|153
1653187800000|2022-05-22 02:50:00|193.7|190.8|193.66|190.76|193.73|190.83|193.43|190.53|89
1653188100000|2022-05-22 02:55:00|193.69|190.79|193.67|190.77|193.76|190.86|193.51|190.61|73
1653188400000|2022-05-22 03:00:00|193.66|190.76|194.01|191.11|194.19|191.29|193.39|190.49|155
1653188700000|2022-05-22 03:05:00|194|191.1|194.77|191.87|194.78|191.88|193.67|190.77|220
1653189000000|2022-05-22 03:10:00|194.76|191.86|194.49|191.59|194.86|191.96|194.23|191.33|201
1653189300000|2022-05-22 03:15:00|194.5|191.6|193.95|191.05|194.64|191.74|193.89|190.99|176
1653189600000|2022-05-22 03:20:00|193.96|191.06|194.7|191.8|194.75|191.85|193.96|191.06|134
1653189900000|2022-05-22 03:25:00|194.68|191.78|194.45|191.55|194.69|191.79|194.3|191.4|154
1653190200000|2022-05-22 03:30:00|194.46|191.56|194.29|191.39|194.46|191.56|194.27|191.37|146
1653190500000|2022-05-22 03:35:00|194.3|191.4|193.46|190.56|194.3|191.4|193.39|190.49|175
1653190800000|2022-05-22 03:40:00|193.48|190.58|193.36|190.46|193.52|190.62|193.26|190.36|137
1653191100000|2022-05-22 03:45:00|193.37|190.47|193|190.1|193.37|190.47|192.97|190.07|156
1653191400000|2022-05-22 03:50:00|193.01|190.11|193.54|190.64|193.54|190.64|192.72|189.82|255
1653191700000|2022-05-22 03:55:00|193.55|190.65|194.05|191.15|194.43|191.53|193.55|190.65|269
1653192000000|2022-05-22 04:00:00|194|191.1|193.53|190.63|194.07|191.17|193.44|190.54|265
1653192300000|2022-05-22 04:05:00|193.52|190.62|193.04|190.14|193.54|190.64|193|190.1|120
1653192600000|2022-05-22 04:10:00|193.03|190.13|192.77|189.87|193.1|190.2|192.69|189.79|189
1653192900000|2022-05-22 04:15:00|192.78|189.88|191.97|189.07|193.47|190.57|191.75|188.85|415
1653193200000|2022-05-22 04:20:00|191.98|189.08|192.52|189.62|192.66|189.76|191.98|189.08|266
1653193500000|2022-05-22 04:25:00|192.51|189.61|192.3|189.4|192.82|189.92|192.2|189.3|191
1653193800000|2022-05-22 04:30:00|192.31|189.41|192.54|189.64|192.56|189.66|192.2|189.3|160
1653194100000|2022-05-22 04:35:00|192.53|189.63|192.37|189.47|192.72|189.82|192.33|189.43|164
1653194400000|2022-05-22 04:40:00|192.36|189.46|192.5|189.6|192.6|189.7|192.36|189.46|102
1653194700000|2022-05-22 04:45:00|192.49|189.59|192.8|189.9|192.84|189.94|192.46|189.56|80
1653195000000|2022-05-22 04:50:00|192.81|189.91|192.32|189.42|192.94|190.04|192.32|189.42|164
1653195300000|2022-05-22 04:55:00|192.28|189.38|191.9|189|192.39|189.49|191.89|188.99|203
1653195600000|2022-05-22 05:00:00|191.89|188.99|191.93|189.03|192.07|189.17|191.48|188.58|178
1653195900000|2022-05-22 05:05:00|191.94|189.04|192.39|189.49|192.45|189.55|191.92|189.02|131
1653196200000|2022-05-22 05:10:00|192.4|189.5|192.63|189.73|192.7|189.8|192.36|189.46|122
1653196500000|2022-05-22 05:15:00|192.64|189.74|192.99|190.09|193.29|190.39|192.52|189.62|206
1653196800000|2022-05-22 05:20:00|192.98|190.08|193.04|190.14|193.14|190.24|192.61|189.71|211
1653197100000|2022-05-22 05:25:00|193.03|190.13|193.55|190.65|193.72|190.82|192.91|190.01|256
1653197400000|2022-05-22 05:30:00|193.56|190.66|194.02|191.12|194.08|191.18|193.49|190.59|234
1653197700000|2022-05-22 05:35:00|194|191.1|193.68|190.78|194.02|191.12|193.67|190.77|176
1653198000000|2022-05-22 05:40:00|193.67|190.77|193.21|190.31|193.74|190.84|193.19|190.29|142
1653198300000|2022-05-22 05:45:00|193.18|190.28|193.02|190.12|193.39|190.49|192.85|189.95|124
1653198600000|2022-05-22 05:50:00|193.07|190.17|192.87|189.97|193.07|190.17|192.68|189.78|124
1653198900000|2022-05-22 05:55:00|192.84|189.94|192.84|189.94|192.93|190.03|192.71|189.81|90
1653199200000|2022-05-22 06:00:00|192.83|189.93|192.83|189.93|193.07|190.17|192.77|189.87|149
1653199500000|2022-05-22 06:05:00|192.82|189.92|192.68|189.78|192.86|189.96|192.62|189.72|116
1653199800000|2022-05-22 06:10:00|192.69|189.79|193.96|191.06|193.96|191.06|192.63|189.73|263
1653200100000|2022-05-22 06:15:00|193.93|191.03|194.14|191.24|194.2|191.3|193.91|191.01|244
1653200400000|2022-05-22 06:20:00|194.12|191.22|194.15|191.25|194.58|191.68|194.11|191.21|241
1653200700000|2022-05-22 06:25:00|194.14|191.24|195.12|192.22|195.22|192.32|194.14|191.24|199
1653201000000|2022-05-22 06:30:00|195.11|192.21|194.88|191.98|195.25|192.35|194.71|191.81|239
1653201300000|2022-05-22 06:35:00|194.87|191.97|194.91|192.01|194.98|192.08|194.81|191.91|121
1653201600000|2022-05-22 06:40:00|194.93|192.03|195.12|192.22|195.31|192.41|194.84|191.94|144
1653201900000|2022-05-22 06:45:00|195.14|192.24|194.23|191.33|195.15|192.25|194.17|191.27|173
1653202200000|2022-05-22 06:50:00|194.24|191.34|194.48|191.58|194.5|191.6|194.11|191.21|155
1653202500000|2022-05-22 06:55:00|194.49|191.59|194.57|191.67|194.69|191.79|194.33|191.43|151
1653202800000|2022-05-22 07:00:00|194.62|191.72|195.53|192.63|195.53|192.63|194.62|191.72|176
1653203100000|2022-05-22 07:05:00|195.52|192.62|195.08|192.18|195.57|192.67|195.07|192.17|147
1653203400000|2022-05-22 07:10:00|195.09|192.19|194.54|191.64|195.23|192.33|194.46|191.56|168
1653203700000|2022-05-22 07:15:00|194.55|191.65|195.33|192.43|195.39|192.49|194.54|191.64|253
1653204000000|2022-05-22 07:20:00|195.34|192.44|195.25|192.35|195.36|192.46|194.94|192.04|166
1653204300000|2022-05-22 07:25:00|195.26|192.36|194.97|192.07|195.26|192.36|194.88|191.98|163
1653204600000|2022-05-22 07:30:00|195.01|192.11|195.15|192.25|195.33|192.43|194.7|191.8|225
1653204900000|2022-05-22 07:35:00|195.16|192.26|195.15|192.25|195.41|192.51|195.14|192.24|146
1653205200000|2022-05-22 07:40:00|195.17|192.27|195.28|192.38|195.52|192.62|195.15|192.25|172
1653205500000|2022-05-22 07:45:00|195.27|192.37|196|193.1|196.01|193.11|195.18|192.28|233
1653205800000|2022-05-22 07:50:00|195.97|193.07|195.33|192.43|196.07|193.17|195.29|192.39|241
1653206100000|2022-05-22 07:55:00|195.32|192.42|195.82|192.92|195.95|193.05|195.32|192.42|214
1653206400000|2022-05-22 08:00:00|195.85|192.95|195.97|193.07|196.06|193.16|195.74|192.84|85
1653206700000|2022-05-22 08:05:00|195.98|193.08|195.75|192.85|195.99|193.09|195.74|192.84|134
1653207000000|2022-05-22 08:10:00|195.76|192.86|195.66|192.76|195.85|192.95|195.63|192.73|199
1653207300000|2022-05-22 08:15:00|195.67|192.77|195.65|192.75|195.97|193.07|195.59|192.69|142
1653207600000|2022-05-22 08:20:00|195.64|192.74|195.17|192.27|195.65|192.75|195.15|192.25|100
1653207900000|2022-05-22 08:25:00|195.19|192.29|195.42|192.52|195.56|192.66|195.19|192.29|130
1653208200000|2022-05-22 08:30:00|195.41|192.51|196.12|193.22|196.25|193.35|195.34|192.44|235
1653208500000|2022-05-22 08:35:00|196.14|193.24|196.08|193.18|196.16|193.26|195.9|193|176
1653208800000|2022-05-22 08:40:00|196.07|193.17|196.41|193.51|196.52|193.62|195.94|193.04|234
1653209100000|2022-05-22 08:45:00|196.42|193.52|196.59|193.69|196.78|193.88|196.35|193.45|189
1653209400000|2022-05-22 08:50:00|196.6|193.7|196.65|193.75|196.76|193.86|196.43|193.53|215
1653209700000|2022-05-22 08:55:00|196.64|193.74|196.58|193.68|197.05|194.15|196.57|193.67|296
1653210000000|2022-05-22 09:00:00|196.6|193.7|196.61|193.71|196.82|193.92|196.6|193.7|193
1653210300000|2022-05-22 09:05:00|196.6|193.7|196.9|194|196.9|194|196.45|193.55|128
1653210600000|2022-05-22 09:10:00|196.91|194.01|197.89|194.99|197.94|195.04|196.81|193.91|445
1653210900000|2022-05-22 09:15:00|197.93|195.03|197.93|195.03|198.81|195.91|197.33|194.43|484
1653211200000|2022-05-22 09:20:00|197.94|195.04|197.31|194.41|198.25|195.35|197.19|194.29|300
1653211500000|2022-05-22 09:25:00|197.32|194.42|196.99|194.09|197.32|194.42|196.84|193.94|167
1653211800000|2022-05-22 09:30:00|196.98|194.08|199.77|196.87|200.08|197.18|196.9|194|560
1653212100000|2022-05-22 09:35:00|199.79|196.89|199.47|196.57|200.68|197.78|199.34|196.44|620
1653212400000|2022-05-22 09:40:00|199.46|196.56|199.59|196.69|200.05|197.15|199.13|196.23|451
1653212700000|2022-05-22 09:45:00|199.62|196.72|198.92|196.02|199.63|196.73|198.67|195.77|359
1653213000000|2022-05-22 09:50:00|198.91|196.01|198.89|195.99|199.46|196.56|198.78|195.88|253
1653213300000|2022-05-22 09:55:00|198.88|195.98|199.91|197.01|200.34|197.44|198.86|195.96|410
1653213600000|2022-05-22 10:00:00|199.92|197.02|200.3|197.4|201.17|198.27|199.92|197.02|554
1653213900000|2022-05-22 10:05:00|200.29|197.39|200|197.1|200.29|197.39|199.74|196.84|346
1653214200000|2022-05-22 10:10:00|200.03|197.13|199.84|196.94|200.24|197.34|199.64|196.74|317
1653214500000|2022-05-22 10:15:00|199.85|196.95|199.61|196.71|199.99|197.09|199.6|196.7|220
1653214800000|2022-05-22 10:20:00|199.62|196.72|199.86|196.96|199.86|196.96|199.3|196.4|242
1653215100000|2022-05-22 10:25:00|199.85|196.95|200.34|197.44|200.48|197.58|199.77|196.87|243
1653215400000|2022-05-22 10:30:00|200.36|197.46|199.89|196.99|200.36|197.46|199.77|196.87|292
1653215700000|2022-05-22 10:35:00|199.9|197|199.58|196.68|199.92|197.02|199.55|196.65|240
1653216000000|2022-05-22 10:40:00|199.6|196.7|199.63|196.73|199.69|196.79|199.47|196.57|182
1653216300000|2022-05-22 10:45:00|199.59|196.69|200.27|197.37|200.37|197.47|199.55|196.65|235
1653216600000|2022-05-22 10:50:00|200.26|197.36|199.63|196.73|200.29|197.39|199.6|196.7|196
1653216900000|2022-05-22 10:55:00|199.64|196.74|199.65|196.75|199.91|197.01|199.63|196.73|216
1653217200000|2022-05-22 11:00:00|199.66|196.76|199.74|196.84|199.94|197.04|199.54|196.64|200
1653217500000|2022-05-22 11:05:00|199.75|196.85|199.75|196.85|200.08|197.18|199.62|196.72|159
1653217800000|2022-05-22 11:10:00|199.79|196.89|200.11|197.21|200.28|197.38|199.64|196.74|182
1653218100000|2022-05-22 11:15:00|200.12|197.22|200.13|197.23|200.22|197.32|199.92|197.02|167
1653218400000|2022-05-22 11:20:00|200.14|197.24|200.16|197.26|200.3|197.4|200.03|197.13|159
1653218700000|2022-05-22 11:25:00|200.17|197.27|198.8|195.9|200.17|197.27|198.67|195.77|336
1653219000000|2022-05-22 11:30:00|198.78|195.88|197.91|195.01|198.81|195.91|197.43|194.53|606
1653219300000|2022-05-22 11:35:00|197.93|195.03|198.22|195.32|198.52|195.62|197.85|194.95|352
1653219600000|2022-05-22 11:40:00|198.2|195.3|198.97|196.07|198.98|196.08|198.2|195.3|235
1653219900000|2022-05-22 11:45:00|198.96|196.06|198.72|195.82|198.97|196.07|198.39|195.49|231
1653220200000|2022-05-22 11:50:00|198.73|195.83|198.74|195.84|199.14|196.24|198.7|195.8|138
1653220500000|2022-05-22 11:55:00|198.73|195.83|199.25|196.35|199.45|196.55|198.7|195.8|223
1653220800000|2022-05-22 12:00:00|199.23|196.33|200.22|197.32|200.58|197.68|199.2|196.3|284
1653221100000|2022-05-22 12:05:00|200.21|197.31|200.54|197.64|200.62|197.72|200.02|197.12|203
1653221400000|2022-05-22 12:10:00|200.53|197.63|200.48|197.58|200.58|197.68|200.22|197.32|144
1653221700000|2022-05-22 12:15:00|200.5|197.6|201.06|198.16|201.18|198.28|200.31|197.41|225
1653222000000|2022-05-22 12:20:00|201.07|198.17|201.12|198.22|201.32|198.42|200.92|198.02|295
1653222300000|2022-05-22 12:25:00|201.13|198.23|200.9|198|201.74|198.84|200.9|198|254
1653222600000|2022-05-22 12:30:00|200.79|197.89|202.24|199.34|202.39|199.49|200.58|197.68|349
1653222900000|2022-05-22 12:35:00|202.22|199.32|202.86|199.96|203.16|200.26|202.16|199.26|365
1653223200000|2022-05-22 12:40:00|202.84|199.94|202.96|200.06|203.51|200.61|202.63|199.73|392
1653223500000|2022-05-22 12:45:00|202.85|199.95|203.11|200.21|203.23|200.33|202.63|199.73|260
1653223800000|2022-05-22 12:50:00|203.12|200.22|203.26|200.36|203.32|200.42|202.99|200.09|248
1653224100000|2022-05-22 12:55:00|203.23|200.33|202.9|200|203.3|200.4|202.84|199.94|353
1653224400000|2022-05-22 13:00:00|202.91|200.01|203.09|200.19|203.27|200.37|202.9|200|295
1653224700000|2022-05-22 13:05:00|203.08|200.18|202.9|200|203.46|200.56|202.89|199.99|202
1653225000000|2022-05-22 13:10:00|202.89|199.99|203.3|200.4|203.48|200.58|202.84|199.94|244
1653225300000|2022-05-22 13:15:00|203.31|200.41|202.8|199.9|203.4|200.5|202.68|199.78|318
1653225600000|2022-05-22 13:20:00|202.79|199.89|203.11|200.21|203.12|200.22|202.68|199.78|259
1653225900000|2022-05-22 13:25:00|203.1|200.2|202.68|199.78|203.1|200.2|202.64|199.74|224
1653226200000|2022-05-22 13:30:00|202.71|199.81|201.96|199.06|202.71|199.81|201.83|198.93|387
1653226500000|2022-05-22 13:35:00|201.95|199.05|201.89|198.99|202|199.1|201.73|198.83|329
1653226800000|2022-05-22 13:40:00|201.88|198.98|201.87|198.97|202.18|199.28|201.83|198.93|296
1653227100000|2022-05-22 13:45:00|201.88|198.98|201.64|198.74|201.94|199.04|201.52|198.62|214
1653227400000|2022-05-22 13:50:00|201.63|198.73|201.21|198.31|201.63|198.73|201|198.1|350
1653227700000|2022-05-22 13:55:00|201.22|198.32|201.42|198.52|201.52|198.62|201.09|198.19|317
1653228000000|2022-05-22 14:00:00|201.43|198.53|202.29|199.39|202.52|199.62|201.33|198.43|325
1653228300000|2022-05-22 14:05:00|202.25|199.35|201.09|198.19|202.26|199.36|201.02|198.12|287
1653228600000|2022-05-22 14:10:00|201.1|198.2|201.53|198.63|201.81|198.91|200.71|197.81|466
1653228900000|2022-05-22 14:15:00|201.52|198.62|201.23|198.33|201.56|198.66|200.91|198.01|315
1653229200000|2022-05-22 14:20:00|201.24|198.34|201.61|198.71|201.65|198.75|201.24|198.34|221
1653229500000|2022-05-22 14:25:00|201.6|198.7|202|199.1|202.49|199.59|201.52|198.62|309
1653229800000|2022-05-22 14:30:00|202.02|199.12|201.69|198.79|202.15|199.25|201.68|198.78|242
1653230100000|2022-05-22 14:35:00|201.67|198.77|201.54|198.64|201.85|198.95|201.11|198.21|356
1653230400000|2022-05-22 14:40:00|201.57|198.67|201.54|198.64|201.74|198.84|201.43|198.53|250
1653230700000|2022-05-22 14:45:00|201.6|198.7|201.32|198.42|201.63|198.73|201.28|198.38|177
1653231000000|2022-05-22 14:50:00|201.35|198.45|201|198.1|201.35|198.45|200.92|198.02|218
1653231300000|2022-05-22 14:55:00|200.99|198.09|200.96|198.06|201.12|198.22|200.92|198.02|166
1653231600000|2022-05-22 15:00:00|200.97|198.07|200.04|197.14|201.34|198.44|199.64|196.74|362
1653231900000|2022-05-22 15:05:00|200.05|197.15|200.09|197.19|200.25|197.35|199.93|197.03|268
1653232200000|2022-05-22 15:10:00|200.08|197.18|199.67|196.77|200.27|197.37|199.47|196.57|230
1653232500000|2022-05-22 15:15:00|199.66|196.76|199.1|196.2|199.85|196.95|198.82|195.92|372
1653232800000|2022-05-22 15:20:00|199.11|196.21|198.11|195.21|199.11|196.21|197.37|194.47|631
1653233100000|2022-05-22 15:25:00|198.12|195.22|197.91|195.01|198.48|195.58|197.67|194.77|536
1653233400000|2022-05-22 15:30:00|197.92|195.02|198.28|195.38|198.63|195.73|197.79|194.89|357
1653233700000|2022-05-22 15:35:00|198.29|195.39|199.17|196.27|199.6|196.7|198.11|195.21|389
1653234000000|2022-05-22 15:40:00|199.16|196.26|199.31|196.41|199.36|196.46|199.11|196.21|222
1653234300000|2022-05-22 15:45:00|199.29|196.39|200.27|197.37|200.38|197.48|199.26|196.36|484
1653234600000|2022-05-22 15:50:00|200.19|197.29|200.3|197.4|200.36|197.46|200.11|197.21|319
1653234900000|2022-05-22 15:55:00|200.31|197.41|199.94|197.04|200.31|197.41|199.42|196.52|276
1653235200000|2022-05-22 16:00:00|199.95|197.05|199.94|197.04|200.18|197.28|199.6|196.7|318
1653235500000|2022-05-22 16:05:00|199.93|197.03|199|196.1|199.93|197.03|198.97|196.07|218
1653235800000|2022-05-22 16:10:00|198.99|196.09|196.9|194|199|196.1|196.5|193.6|514
1653236100000|2022-05-22 16:15:00|196.91|194.01|197.49|194.59|197.72|194.82|196.91|194.01|356
1653236400000|2022-05-22 16:20:00|197.54|194.64|197.4|194.5|197.56|194.66|197.16|194.26|201
1653236700000|2022-05-22 16:25:00|197.42|194.52|197.58|194.68|197.66|194.76|197.37|194.47|170
1653237000000|2022-05-22 16:30:00|197.59|194.69|198.05|195.15|198.05|195.15|197.57|194.67|226
1653237300000|2022-05-22 16:35:00|198.06|195.16|197.46|194.56|198.07|195.17|197.43|194.53|252
1653237600000|2022-05-22 16:40:00|197.45|194.55|197.95|195.05|198.01|195.11|197.37|194.47|193
1653237900000|2022-05-22 16:45:00|197.93|195.03|198|195.1|198.14|195.24|197.75|194.85|164
1653238200000|2022-05-22 16:50:00|198.01|195.11|198.53|195.63|198.66|195.76|198.01|195.11|275
1653238500000|2022-05-22 16:55:00|198.55|195.65|198.4|195.5|198.63|195.73|198.24|195.34|203
1653238800000|2022-05-22 17:00:00|198.41|195.51|198.49|195.59|198.51|195.61|198.16|195.26|282
1653239100000|2022-05-22 17:05:00|198.48|195.58|199.51|196.61|199.74|196.84|198.47|195.57|381
1653239400000|2022-05-22 17:10:00|199.49|196.59|199.33|196.43|199.5|196.6|199.06|196.16|440
1653239700000|2022-05-22 17:15:00|199.35|196.45|199.52|196.62|199.58|196.68|198.57|195.67|441
1653240000000|2022-05-22 17:20:00|199.5|196.6|200.01|197.11|200.12|197.22|199.26|196.36|361
1653240300000|2022-05-22 17:25:00|200|197.1|199.61|196.71|200.01|197.11|199.52|196.62|182
1653240600000|2022-05-22 17:30:00|199.62|196.72|198.98|196.08|199.82|196.92|198.87|195.97|296
1653240900000|2022-05-22 17:35:00|198.97|196.07|198.87|195.97|199.07|196.17|198.72|195.82|267
1653241200000|2022-05-22 17:40:00|198.85|195.95|198.73|195.83|198.85|195.95|198.4|195.5|239
1653241500000|2022-05-22 17:45:00|198.72|195.82|197.92|195.02|198.77|195.87|197.77|194.87|380
1653241800000|2022-05-22 17:50:00|197.93|195.03|198.02|195.12|198.1|195.2|197.68|194.78|223
1653242100000|2022-05-22 17:55:00|198.01|195.11|198.14|195.24|198.44|195.54|197.97|195.07|205
1653242400000|2022-05-22 18:00:00|198.15|195.25|197.97|195.07|198.17|195.27|197.38|194.48|266
1653242700000|2022-05-22 18:05:00|197.98|195.08|197.88|194.98|198.04|195.14|197.77|194.87|150
1653243000000|2022-05-22 18:10:00|197.89|194.99|197.96|195.06|197.99|195.09|197.72|194.82|173
1653243300000|2022-05-22 18:15:00|197.95|195.05|197.36|194.46|197.99|195.09|197.17|194.27|225
1653243600000|2022-05-22 18:20:00|197.35|194.45|197.74|194.84|197.83|194.93|197.28|194.38|165
1653243900000|2022-05-22 18:25:00|197.75|194.85|198.37|195.47|198.54|195.64|197.69|194.79|161
1653244200000|2022-05-22 18:30:00|198.38|195.48|198.8|195.9|198.9|196|198.18|195.28|190
1653244500000|2022-05-22 18:35:00|198.78|195.88|198.9|196|198.99|196.09|198.62|195.72|149
1653244800000|2022-05-22 18:40:00|198.89|195.99|198.87|195.97|199.01|196.11|198.74|195.84|112
1653245100000|2022-05-22 18:45:00|198.85|195.95|198.7|195.8|198.91|196.01|198.56|195.66|170
1653245400000|2022-05-22 18:50:00|198.71|195.81|199.05|196.15|199.12|196.22|198.49|195.59|191
1653245700000|2022-05-22 18:55:00|199.06|196.16|199.11|196.21|199.24|196.34|198.97|196.07|113
1653246000000|2022-05-22 19:00:00|199.1|196.2|199.46|196.56|199.46|196.56|198.77|195.87|194
1653246300000|2022-05-22 19:05:00|199.44|196.54|198.81|195.91|199.46|196.56|198.75|195.85|226
1653246600000|2022-05-22 19:10:00|198.79|195.89|198.45|195.55|198.81|195.91|198.39|195.49|150
1653246900000|2022-05-22 19:15:00|198.46|195.56|198.48|195.58|198.8|195.9|198.45|195.55|152
1653247200000|2022-05-22 19:20:00|198.47|195.57|198.76|195.86|198.79|195.89|198.47|195.57|138
1653247500000|2022-05-22 19:25:00|198.75|195.85|197.9|195|198.79|195.89|197.84|194.94|202
1653247800000|2022-05-22 19:30:00|197.89|194.99|199.01|194.11|199.23|194.99|197.88|193.95|175
1653248100000|2022-05-22 19:35:00|199|194.1|199.58|194.68|199.59|194.69|198.99|194.09|143
1653248400000|2022-05-22 19:40:00|199.57|194.67|199.47|194.57|199.57|194.67|199.27|194.37|163
1653248700000|2022-05-22 19:45:00|199.46|194.56|199.37|194.47|199.7|194.8|199.11|194.21|252
1653249000000|2022-05-22 19:50:00|199.32|194.42|198.84|193.94|199.34|194.44|198.4|193.5|280
1653249300000|2022-05-22 19:55:00|198.85|193.95|198.96|194.06|199.14|194.24|198.78|193.88|163
1653249600000|2022-05-22 20:00:00|198.95|194.05|198.37|193.47|199.45|194.55|198.28|193.38|370
1653249900000|2022-05-22 20:05:00|198.36|193.46|198.13|193.23|198.43|193.53|198.03|193.13|281
1653250200000|2022-05-22 20:10:00|198.14|193.24|198.26|193.36|198.48|193.58|198.06|193.16|152
1653250500000|2022-05-22 20:15:00|198.28|193.38|198.44|193.54|198.47|193.57|198.25|193.35|166
1653250800000|2022-05-22 20:20:00|198.45|193.55|198.87|193.97|198.89|193.99|198.33|193.43|197
1653251100000|2022-05-22 20:25:00|198.88|193.98|199.09|194.19|199.39|194.49|198.82|193.92|271
1653251400000|2022-05-22 20:30:00|199.08|194.18|199.24|194.34|199.45|194.55|198.98|194.08|180
1653251700000|2022-05-22 20:35:00|199.23|194.33|199.02|194.12|199.3|194.4|199|194.1|171
1653252000000|2022-05-22 20:40:00|199.04|194.14|198.98|194.08|199.18|194.28|198.87|193.97|143
1653252300000|2022-05-22 20:45:00|198.99|194.09|198.5|193.6|199.04|194.14|198.49|193.59|137
1653252600000|2022-05-22 20:50:00|198.51|193.61|198.42|193.52|198.62|193.72|198.41|193.51|237
1653252900000|2022-05-22 20:55:00|198.43|193.53|198.2|193.3|198.53|193.63|198.08|193.18|222
1653253200000|2022-05-22 21:00:00|198.19|193.29|198.24|193.34|198.26|193.36|197.84|192.94|301
1653253500000|2022-05-22 21:05:00|198.19|193.29|198.75|193.85|198.82|193.92|197.91|193.01|256
1653253800000|2022-05-22 21:10:00|198.76|193.86|198.68|193.78|198.94|194.04|198.59|193.69|136
1653254100000|2022-05-22 21:15:00|198.69|193.79|198.54|193.64|198.73|193.83|198.38|193.48|141
1653254400000|2022-05-22 21:20:00|198.55|193.65|197.91|195.01|198.83|195.04|197.82|193.65|152
1653254700000|2022-05-22 21:25:00|197.87|194.97|198|195.1|198.02|195.12|197.77|194.87|96
1653255000000|2022-05-22 21:30:00|197.99|195.09|198.15|195.25|198.2|195.3|197.94|195.04|123
1653255300000|2022-05-22 21:35:00|198.14|195.24|198.06|195.16|198.28|195.38|198.05|195.15|232
1653255600000|2022-05-22 21:40:00|198.05|195.15|198.06|195.16|198.08|195.18|197.52|194.62|260
1653255900000|2022-05-22 21:45:00|198.08|195.18|197.97|195.07|198.11|195.21|197.67|194.77|200
1653256200000|2022-05-22 21:50:00|197.98|195.08|198.01|195.11|198.01|195.11|197.79|194.89|159
1653256500000|2022-05-22 21:55:00|198.02|195.12|197.9|195|198.15|195.25|197.89|194.99|150
1653256800000|2022-05-22 22:00:00|197.91|195.01|199.76|196.86|199.79|196.89|197.91|195.01|495
1653257100000|2022-05-22 22:05:00|199.77|196.87|199.77|196.87|200.07|197.17|199.32|196.42|512
1653257400000|2022-05-22 22:10:00|199.78|196.88|200.11|197.21|200.22|197.32|199.72|196.82|329
1653257700000|2022-05-22 22:15:00|200.12|197.22|200.22|197.32|200.23|197.33|199.64|196.74|263
1653258000000|2022-05-22 22:20:00|200.23|197.33|201.24|198.34|201.8|198.9|200.1|197.2|583
1653258300000|2022-05-22 22:25:00|201.25|198.35|200.7|197.8|201.27|198.37|200.43|197.53|393
1653258600000|2022-05-22 22:30:00|200.69|197.79|201.17|198.27|201.25|198.35|200.68|197.78|385
1653258900000|2022-05-22 22:35:00|201.18|198.28|201.81|198.91|201.99|199.09|201.18|198.28|340
1653259200000|2022-05-22 22:40:00|201.8|198.9|201.52|198.62|201.8|198.9|201.43|198.53|239
1653259500000|2022-05-22 22:45:00|201.53|198.63|201.59|198.69|201.71|198.81|201.36|198.46|267
1653259800000|2022-05-22 22:50:00|201.58|198.68|201.13|198.23|201.74|198.84|201.12|198.22|275
1653260100000|2022-05-22 22:55:00|201.12|198.22|200.86|197.96|201.13|198.23|200.63|197.73|259
1653260400000|2022-05-22 23:00:00|200.87|197.97|200.96|198.06|201.16|198.26|200.72|197.82|349
1653260700000|2022-05-22 23:05:00|200.94|198.04|201.31|198.41|201.33|198.43|200.72|197.82|367
1653261000000|2022-05-22 23:10:00|201.3|198.4|200.91|198.01|201.3|198.4|200.8|197.9|262
1653261300000|2022-05-22 23:15:00|200.92|198.02|200.82|197.92|200.98|198.08|200.52|197.62|286
1653261600000|2022-05-22 23:20:00|200.83|197.93|200.64|197.74|200.9|198|200.56|197.66|210
1653261900000|2022-05-22 23:25:00|200.65|197.75|200.59|197.69|201.45|198.55|200.58|197.68|305
1653262200000|2022-05-22 23:30:00|200.58|197.68|200.19|197.29|200.72|197.82|200.14|197.24|207
1653262500000|2022-05-22 23:35:00|200.18|197.28|200.67|197.77|200.71|197.81|200.18|197.28|213
1653262800000|2022-05-22 23:40:00|200.66|197.76|200.74|197.84|200.81|197.91|200.43|197.53|235
1653263100000|2022-05-22 23:45:00|200.73|197.83|200.21|197.31|200.84|197.94|200.21|197.31|217
1653263400000|2022-05-22 23:50:00|200.23|197.33|200.23|197.33|200.38|197.48|200.07|197.17|188
1653263700000|2022-05-22 23:55:00|200.25|197.35|199.15|196.25|200.47|197.57|199.12|196.22|344
1653264000000|2022-05-23 00:00:00|199.16|196.26|199.26|196.36|199.69|196.79|198.17|195.27|507
1653264300000|2022-05-23 00:05:00|199.25|196.35|200.38|197.48|200.76|197.86|199.07|196.17|434
1653264600000|2022-05-23 00:10:00|200.39|197.49|200.53|197.63|200.65|197.75|199.91|197.01|347
1653264900000|2022-05-23 00:15:00|200.54|197.64|201.01|198.11|201.25|198.35|200.29|197.39|330
1653265200000|2022-05-23 00:20:00|200.93|198.03|200.06|197.16|201.08|198.18|200.04|197.14|283
1653265500000|2022-05-23 00:25:00|200.08|197.18|199.39|196.49|200.1|197.2|199.22|196.32|397
1653265800000|2022-05-23 00:30:00|199.4|196.5|199.51|196.61|199.55|196.65|199.2|196.3|351
1653266100000|2022-05-23 00:35:00|199.5|196.6|199.77|196.87|199.84|196.94|199.44|196.54|270
1653266400000|2022-05-23 00:40:00|199.79|196.89|200.35|197.45|200.49|197.59|199.78|196.88|216
1653266700000|2022-05-23 00:45:00|200.36|197.46|200.89|197.99|200.91|198.01|200|197.1|344
1653267000000|2022-05-23 00:50:00|200.9|198|200.7|197.8|200.92|198.02|200.57|197.67|225
1653267300000|2022-05-23 00:55:00|200.72|197.82|200.77|197.87|200.89|197.99|200.67|197.77|202
1653267600000|2022-05-23 01:00:00|200.74|197.84|199.98|197.08|200.74|197.84|199.98|197.08|220
1653267900000|2022-05-23 01:05:00|199.99|197.09|199.73|196.83|200.05|197.15|199.3|196.4|302
1653268200000|2022-05-23 01:10:00|199.74|196.84|199.65|196.75|199.76|196.86|199.46|196.56|223
1653268500000|2022-05-23 01:15:00|199.63|196.73|199.35|196.45|199.64|196.74|199.15|196.25|294
1653268800000|2022-05-23 01:20:00|199.36|196.46|199.55|196.65|199.68|196.78|199.28|196.38|172
1653269100000|2022-05-23 01:25:00|199.54|196.64|199.56|196.66|199.67|196.77|199.34|196.44|223
1653269400000|2022-05-23 01:30:00|199.55|196.65|199.31|196.41|199.61|196.71|199.12|196.22|276
1653269700000|2022-05-23 01:35:00|199.3|196.4|199.26|196.36|199.43|196.53|199.04|196.14|187
1653270000000|2022-05-23 01:40:00|199.25|196.35|198.94|196.04|199.26|196.36|198.67|195.77|210
1653270300000|2022-05-23 01:45:00|198.95|196.05|199.29|196.39|199.3|196.4|198.92|196.02|108
1653270600000|2022-05-23 01:50:00|199.28|196.38|199.34|196.44|199.48|196.58|199.13|196.23|148
1653270900000|2022-05-23 01:55:00|199.33|196.43|199.21|196.31|199.44|196.54|198.95|196.05|157
1653271200000|2022-05-23 02:00:00|199.24|196.34|198.35|195.45|199.24|196.34|198.28|195.38|359
1653271500000|2022-05-23 02:05:00|198.36|195.46|197.99|195.09|198.48|195.58|197.97|195.07|378
1653271800000|2022-05-23 02:10:00|198|195.1|197.61|194.71|198.13|195.23|197.54|194.64|310
1653272100000|2022-05-23 02:15:00|197.62|194.72|197.41|194.51|197.65|194.75|197.26|194.36|249
1653272400000|2022-05-23 02:20:00|197.39|194.49|197.57|194.67|197.57|194.67|197.32|194.42|172
1653272700000|2022-05-23 02:25:00|197.55|194.65|197.51|194.61|197.59|194.69|197.43|194.53|124
1653273000000|2022-05-23 02:30:00|197.49|194.59|196.88|193.98|197.61|194.71|196.79|193.89|300
1653273300000|2022-05-23 02:35:00|196.9|194|197.52|194.62|197.64|194.74|196.81|193.91|224
1653273600000|2022-05-23 02:40:00|197.53|194.63|197.59|194.69|197.62|194.72|197.25|194.35|154
1653273900000|2022-05-23 02:45:00|197.6|194.7|197.67|194.77|197.75|194.85|197.47|194.57|159
1653274200000|2022-05-23 02:50:00|197.69|194.79|197.7|194.8|197.82|194.92|197.58|194.68|175
1653274500000|2022-05-23 02:55:00|197.71|194.81|197.94|195.04|198.06|195.16|197.71|194.81|219
1653274800000|2022-05-23 03:00:00|197.93|195.03|198.02|195.12|198.16|195.26|197.93|195.03|200
1653275100000|2022-05-23 03:05:00|198.04|195.14|198.38|195.48|198.53|195.63|197.99|195.09|191
1653275400000|2022-05-23 03:10:00|198.4|195.5|198.4|195.5|198.48|195.58|198.34|195.44|142
1653275700000|2022-05-23 03:15:00|198.41|195.51|198.06|195.16|198.51|195.61|197.93|195.03|176
1653276000000|2022-05-23 03:20:00|198.07|195.17|197.84|194.94|198.15|195.25|197.84|194.94|131
1653276300000|2022-05-23 03:25:00|197.85|194.95|197.6|194.7|198.13|195.23|197.5|194.6|162
1653276600000|2022-05-23 03:30:00|197.61|194.71|197.86|194.96|197.89|194.99|197.61|194.71|112
1653276900000|2022-05-23 03:35:00|197.87|194.97|197.79|194.89|197.92|195.02|197.5|194.6|154
1653277200000|2022-05-23 03:40:00|197.81|194.91|197.9|195|197.98|195.08|197.72|194.82|128
1653277500000|2022-05-23 03:45:00|197.92|195.02|198.36|195.46|198.42|195.52|197.85|194.95|151
1653277800000|2022-05-23 03:50:00|198.34|195.44|198.53|195.63|198.6|195.7|198.34|195.44|139
1653278100000|2022-05-23 03:55:00|198.54|195.64|198.64|195.74|198.67|195.77|198.45|195.55|97
1653278400000|2022-05-23 04:00:00|198.62|195.72|198.95|196.05|199|196.1|198.53|195.63|190
1653278700000|2022-05-23 04:05:00|198.97|196.07|199.4|196.5|199.47|196.57|198.96|196.06|196
1653279000000|2022-05-23 04:10:00|199.39|196.49|200.48|197.58|200.5|197.6|199.34|196.44|310
1653279300000|2022-05-23 04:15:00|200.47|197.57|201.27|198.37|201.31|198.41|200.39|197.49|242
1653279600000|2022-05-23 04:20:00|201.29|198.39|201.22|198.32|201.94|199.04|201.13|198.23|311
1653279900000|2022-05-23 04:25:00|201.23|198.33|201.33|198.43|201.42|198.52|201.23|198.33|201
1653280200000|2022-05-23 04:30:00|201.36|198.46|201.56|198.66|201.84|198.94|201.34|198.44|210
1653280500000|2022-05-23 04:35:00|201.55|198.65|201.41|198.51|201.61|198.71|201.39|198.49|198
1653280800000|2022-05-23 04:40:00|201.4|198.5|201.17|198.27|201.42|198.52|200.84|197.94|264
1653281100000|2022-05-23 04:45:00|201.18|198.28|201.37|198.47|201.62|198.72|201.09|198.19|211
1653281400000|2022-05-23 04:50:00|201.36|198.46|200.87|197.97|201.47|198.57|200.74|197.84|289
1653281700000|2022-05-23 04:55:00|200.86|197.96|200.86|197.96|201|198.1|200.51|197.61|278
1653282000000|2022-05-23 05:00:00|200.87|197.97|200.87|197.97|200.94|198.04|200.64|197.74|272
1653282300000|2022-05-23 05:05:00|200.86|197.96|200.92|198.02|201.05|198.15|200.56|197.66|195
1653282600000|2022-05-23 05:10:00|200.89|197.99|200.76|197.86|200.91|198.01|200.65|197.75|168
1653282900000|2022-05-23 05:15:00|200.74|197.84|200.24|197.34|200.82|197.92|200.14|197.24|197
1653283200000|2022-05-23 05:20:00|200.19|197.29|200.15|197.25|200.28|197.38|200.08|197.18|164
1653283500000|2022-05-23 05:25:00|200.14|197.24|198.31|195.41|200.19|197.29|198.04|195.14|349
1653283800000|2022-05-23 05:30:00|198.27|195.37|198.22|195.32|198.36|195.46|197.92|195.02|233
1653284100000|2022-05-23 05:35:00|198.23|195.33|198.09|195.19|198.24|195.34|197.96|195.06|180
1653284400000|2022-05-23 05:40:00|198.1|195.2|198.22|195.32|198.31|195.41|197.91|195.01|196
1653284700000|2022-05-23 05:45:00|198.21|195.31|199.19|196.29|199.25|196.35|198.1|195.2|340
1653285000000|2022-05-23 05:50:00|199.17|196.27|198.48|195.58|199.22|196.32|198.19|195.29|330
1653285300000|2022-05-23 05:55:00|198.49|195.59|198.53|195.63|198.82|195.92|198.29|195.39|294
1653285600000|2022-05-23 06:00:00|198.52|195.62|199.38|196.48|199.43|196.53|198.47|195.57|360
1653285900000|2022-05-23 06:05:00|199.36|196.46|199.78|196.88|199.82|196.92|199.32|196.42|311
1653286200000|2022-05-23 06:10:00|199.79|196.89|199.58|196.68|199.81|196.91|199.55|196.65|206
1653286500000|2022-05-23 06:15:00|199.59|196.69|199.37|196.47|200.04|197.14|199.19|196.29|222
1653286800000|2022-05-23 06:20:00|199.41|196.51|199.56|196.66|199.59|196.69|199.27|196.37|379
1653287100000|2022-05-23 06:25:00|199.57|196.67|199.36|196.46|199.58|196.68|199.33|196.43|214
1653287400000|2022-05-23 06:30:00|199.42|196.52|199.54|196.64|199.62|196.72|199.28|196.38|203
1653287700000|2022-05-23 06:35:00|199.53|196.63|199.82|196.92|199.86|196.96|199.53|196.63|264
1653288000000|2022-05-23 06:40:00|199.83|196.93|200.75|197.85|200.99|198.09|199.82|196.92|429
1653288300000|2022-05-23 06:45:00|200.74|197.84|200.73|197.83|201.04|198.14|200.59|197.69|382
1653288600000|2022-05-23 06:50:00|200.72|197.82|200.5|197.6|200.74|197.84|200.4|197.5|224
1653288900000|2022-05-23 06:55:00|200.49|197.59|200.28|197.38|200.59|197.69|200.27|197.37|161
1653289200000|2022-05-23 07:00:00|200.29|197.39|200.5|197.6|200.57|197.67|200.27|197.37|195
1653289500000|2022-05-23 07:05:00|200.51|197.61|200.39|197.49|200.57|197.67|200.28|197.38|130
1653289800000|2022-05-23 07:10:00|200.38|197.48|199.93|197.03|200.38|197.48|199.64|196.74|207
1653290100000|2022-05-23 07:15:00|199.91|197.01|200.56|197.66|200.6|197.7|199.85|196.95|193
1653290400000|2022-05-23 07:20:00|200.55|197.65|201.96|199.06|202.01|199.11|200.52|197.62|339
1653290700000|2022-05-23 07:25:00|201.95|199.05|202.49|199.59|202.91|200.01|201.94|199.04|508
1653291000000|2022-05-23 07:30:00|202.5|199.6|201.85|198.95|202.53|199.63|201.57|198.67|458
1653291300000|2022-05-23 07:35:00|201.86|198.96|201.71|198.81|202.08|199.18|201.47|198.57|330
1653291600000|2022-05-23 07:40:00|201.7|198.8|201.11|198.21|201.71|198.81|201.04|198.14|329
1653291900000|2022-05-23 07:45:00|201.1|198.2|201.06|198.16|201.15|198.25|200.81|197.91|322
1653292200000|2022-05-23 07:50:00|201.05|198.15|200.89|197.99|201.11|198.21|200.7|197.8|258
1653292500000|2022-05-23 07:55:00|200.9|198|201.09|198.19|201.1|198.2|200.71|197.81|198
1653292800000|2022-05-23 08:00:00|201.12|198.22|201.21|198.31|201.45|198.55|200.91|198.01|236
1653293100000|2022-05-23 08:05:00|201.19|198.29|201.53|198.63|201.65|198.75|201.17|198.27|176
1653293400000|2022-05-23 08:10:00|201.52|198.62|200.62|197.72|201.71|198.81|200.6|197.7|222
1653293700000|2022-05-23 08:15:00|200.6|197.7|199.71|196.81|200.62|197.72|199.68|196.78|374
1653294000000|2022-05-23 08:20:00|199.74|196.84|200.17|197.27|200.2|197.3|199.74|196.84|166
1653294300000|2022-05-23 08:25:00|200.18|197.28|200.61|197.71|200.64|197.74|200.16|197.26|153
1653294600000|2022-05-23 08:30:00|200.6|197.7|199.84|196.94|200.66|197.76|199.8|196.9|205
1653294900000|2022-05-23 08:35:00|199.83|196.93|199.56|196.66|199.83|196.93|199.23|196.33|426
1653295200000|2022-05-23 08:40:00|199.54|196.64|199.98|197.08|200.34|197.44|199.54|196.64|297
1653295500000|2022-05-23 08:45:00|199.97|197.07|200.24|197.34|200.27|197.37|199.56|196.66|243
1653295800000|2022-05-23 08:50:00|200.25|197.35|200.43|197.53|200.66|197.76|200.24|197.34|165
1653296100000|2022-05-23 08:55:00|200.41|197.51|200.44|197.54|200.62|197.72|200.4|197.5|144
1653296400000|2022-05-23 09:00:00|200.45|197.55|200.1|197.2|200.61|197.71|200.03|197.13|207
1653296700000|2022-05-23 09:05:00|200.09|197.19|199.14|196.24|200.09|197.19|199.14|196.24|158
1653297000000|2022-05-23 09:10:00|199.1|196.2|199.35|196.45|199.39|196.49|198.99|196.09|216
1653297300000|2022-05-23 09:15:00|199.36|196.46|199.43|196.53|199.62|196.72|199.01|196.11|201
1653297600000|2022-05-23 09:20:00|199.42|196.52|199.2|196.3|199.53|196.63|199.15|196.25|169
1653297900000|2022-05-23 09:25:00|199.19|196.29|199.88|196.98|200.04|197.14|199.19|196.29|246
1653298200000|2022-05-23 09:30:00|199.89|196.99|200.36|197.46|200.76|197.86|199.84|196.94|360
1653298500000|2022-05-23 09:35:00|200.33|197.43|201.12|198.22|201.14|198.24|200.22|197.32|281
1653298800000|2022-05-23 09:40:00|201.11|198.21|201.34|198.44|202.14|199.24|200.94|198.04|433
1653299100000|2022-05-23 09:45:00|201.35|198.45|202.21|199.31|202.28|199.38|200.69|197.79|280
1653299400000|2022-05-23 09:50:00|202.2|199.3|203.13|200.23|204.03|201.13|202.17|199.27|508
1653299700000|2022-05-23 09:55:00|203.1|200.2|203.14|200.24|203.3|200.4|202.45|199.55|339
1653300000000|2022-05-23 10:00:00|203.11|200.21|204.57|201.67|204.76|201.86|203.11|200.21|423
1653300300000|2022-05-23 10:05:00|204.58|201.68|204.25|201.35|205.51|202.61|204.12|201.22|431
1653300600000|2022-05-23 10:10:00|204.26|201.36|204.02|201.12|204.58|201.68|203.76|200.86|419
1653300900000|2022-05-23 10:15:00|204.03|201.13|203.99|201.09|204.22|201.32|203.63|200.73|302
1653301200000|2022-05-23 10:20:00|204.02|201.12|203.7|200.8|204.16|201.26|203.37|200.47|300
1653301500000|2022-05-23 10:25:00|203.71|200.81|203.41|200.51|203.71|200.81|203.16|200.26|304
1653301800000|2022-05-23 10:30:00|203.42|200.52|202.98|200.08|203.46|200.56|202.83|199.93|208
1653302100000|2022-05-23 10:35:00|202.99|200.09|203.83|200.93|203.85|200.95|202.97|200.07|258
1653302400000|2022-05-23 10:40:00|203.81|200.91|205.1|202.2|205.23|202.33|203.58|200.68|310
1653302700000|2022-05-23 10:45:00|205.09|202.19|205.39|202.49|205.55|202.65|205.05|202.15|379
1653303000000|2022-05-23 10:50:00|205.4|202.5|204.79|201.89|205.4|202.5|204.39|201.49|308
1653303300000|2022-05-23 10:55:00|204.8|201.9|205.88|202.98|205.93|203.03|204.48|201.58|365
1653303600000|2022-05-23 11:00:00|205.89|202.99|206.06|203.16|206.95|204.05|205.68|202.78|476
1653303900000|2022-05-23 11:05:00|206.05|203.15|205.65|202.75|206.17|203.27|205.41|202.51|372
1653304200000|2022-05-23 11:10:00|205.66|202.76|206.9|204|206.9|204|205.59|202.69|371
1653304500000|2022-05-23 11:15:00|206.85|203.95|206.89|203.99|207.15|204.25|206.31|203.41|301
1653304800000|2022-05-23 11:20:00|206.85|203.95|207.16|204.26|207.61|204.71|206.73|203.83|341
1653305100000|2022-05-23 11:25:00|207.18|204.28|206.53|203.63|207.63|204.73|206.5|203.6|265
1653305400000|2022-05-23 11:30:00|206.52|203.62|206.06|203.16|206.77|203.87|205.96|203.06|261
1653305700000|2022-05-23 11:35:00|206.08|203.18|207.4|204.5|207.4|204.5|205.97|203.07|370
1653306000000|2022-05-23 11:40:00|207.39|204.49|208.44|205.54|209.32|206.42|207.22|204.32|476
1653306300000|2022-05-23 11:45:00|208.42|205.52|206.91|204.01|208.45|205.55|206.83|203.93|444
1653306600000|2022-05-23 11:50:00|206.92|204.02|206.43|203.53|206.96|204.06|206.35|203.45|392
1653306900000|2022-05-23 11:55:00|206.46|203.56|206.43|203.53|206.48|203.58|206.12|203.22|242
1653307200000|2022-05-23 12:00:00|206.44|203.54|205.19|202.29|206.58|203.68|203.9|201|522
1653307500000|2022-05-23 12:05:00|205.2|202.3|205.88|202.98|206.1|203.2|205.2|202.3|388
1653307800000|2022-05-23 12:10:00|205.86|202.96|206.2|203.3|206.27|203.37|205.38|202.48|304
1653308100000|2022-05-23 12:15:00|206.19|203.29|205.72|202.82|206.83|203.93|205.71|202.81|468
1653308400000|2022-05-23 12:20:00|205.75|202.85|206.25|203.35|206.27|203.37|205.72|202.82|386
1653308700000|2022-05-23 12:25:00|206.24|203.34|205.7|202.8|206.24|203.34|205.37|202.47|353
1653309000000|2022-05-23 12:30:00|205.71|202.81|204.43|201.53|205.83|202.93|204.32|201.42|414
1653309300000|2022-05-23 12:35:00|204.45|201.55|204.6|201.7|205.01|202.11|204.31|201.41|294
1653309600000|2022-05-23 12:40:00|204.59|201.69|204.75|201.85|204.88|201.98|204.21|201.31|328
1653309900000|2022-05-23 12:45:00|204.73|201.83|204.71|201.81|204.86|201.96|204.23|201.33|351
1653310200000|2022-05-23 12:50:00|204.72|201.82|204.57|201.67|204.87|201.97|204.49|201.59|230
1653310500000|2022-05-23 12:55:00|204.56|201.66|204.32|201.42|204.8|201.9|203.77|200.87|383
1653310800000|2022-05-23 13:00:00|204.31|201.41|203.58|200.68|204.31|201.41|202.89|199.99|485
1653311100000|2022-05-23 13:05:00|203.59|200.69|204.28|201.38|204.38|201.48|203.59|200.69|262
1653311400000|2022-05-23 13:10:00|204.26|201.36|204.33|201.43|204.41|201.51|204.23|201.33|227
1653311700000|2022-05-23 13:15:00|204.34|201.44|204.76|201.86|205|202.1|203.83|200.93|357
1653312000000|2022-05-23 13:20:00|204.83|201.93|204.99|202.09|205.01|202.11|204.53|201.63|331
1653312300000|2022-05-23 13:25:00|205|202.1|204.2|201.3|205|202.1|204.11|201.21|313
1653312600000|2022-05-23 13:30:00|204.22|201.32|203.99|201.09|205.33|202.43|203.33|200.43|858
1653312900000|2022-05-23 13:35:00|204.03|201.13|202.28|199.38|204.23|201.33|201.82|198.92|701
1653313200000|2022-05-23 13:40:00|202.26|199.36|203.47|200.57|203.69|200.79|201.51|198.61|785
1653313500000|2022-05-23 13:45:00|203.46|200.56|204.05|201.15|204.22|201.32|203.12|200.22|614
1653313800000|2022-05-23 13:50:00|204.04|201.14|203.19|200.29|204.31|201.41|203.11|200.21|555
1653314100000|2022-05-23 13:55:00|203.22|200.32|202.49|199.59|203.42|200.52|202.42|199.52|584
1653314400000|2022-05-23 14:00:00|202.51|199.61|201.25|198.35|202.64|199.74|200.39|197.49|755
1653314700000|2022-05-23 14:05:00|201.26|198.36|200.8|197.9|201.73|198.83|200.03|197.13|641
1653315000000|2022-05-23 14:10:00|200.82|197.92|201.8|198.9|202|199.1|200.75|197.85|546
1653315300000|2022-05-23 14:15:00|201.79|198.89|202.54|199.64|202.82|199.92|201.78|198.88|507
1653315600000|2022-05-23 14:20:00|202.5|199.6|202.37|199.47|202.7|199.8|201.96|199.06|455
1653315900000|2022-05-23 14:25:00|202.38|199.48|202.49|199.59|202.52|199.62|201.42|198.52|508
1653316200000|2022-05-23 14:30:00|202.53|199.63|203.62|200.72|203.94|201.04|202.32|199.42|580
1653316500000|2022-05-23 14:35:00|203.63|200.73|203.28|200.38|203.87|200.97|203|200.1|397
1653316800000|2022-05-23 14:40:00|203.25|200.35|203.58|200.68|203.73|200.83|203.18|200.28|426
1653317100000|2022-05-23 14:45:00|203.59|200.69|203.63|200.73|203.99|201.09|203.23|200.33|396
1653317400000|2022-05-23 14:50:00|203.62|200.72|202.72|200.62|203.78|200.88|202.34|200.24|403
1653317700000|2022-05-23 14:55:00|202.71|200.61|203.16|201.06|203.22|201.12|202.4|200.3|386
1653318000000|2022-05-23 15:00:00|203.17|201.07|204.48|202.38|204.53|202.43|202.85|200.75|519
1653318300000|2022-05-23 15:05:00|204.47|202.37|204.18|202.08|204.69|202.59|204.08|201.98|464
1653318600000|2022-05-23 15:10:00|204.17|202.07|204.18|202.08|204.24|202.14|203.87|201.77|313
1653318900000|2022-05-23 15:15:00|204.22|202.12|203.98|201.88|204.59|202.49|203.86|201.76|269
1653319200000|2022-05-23 15:20:00|203.97|201.87|204.18|202.08|204.39|202.29|203.82|201.72|420
1653319500000|2022-05-23 15:25:00|204.17|202.07|204.56|202.46|204.6|202.5|204.12|202.02|344
1653319800000|2022-05-23 15:30:00|204.57|202.47|204.38|202.28|204.61|202.51|204.14|202.04|291
1653320100000|2022-05-23 15:35:00|204.39|202.29|204.72|202.62|204.72|202.62|203.98|201.88|319
1653320400000|2022-05-23 15:40:00|204.69|202.59|204.55|202.45|204.72|202.62|204.47|202.37|270
1653320700000|2022-05-23 15:45:00|204.54|202.44|203.8|201.7|204.85|202.75|203.6|201.5|322
1653321000000|2022-05-23 15:50:00|203.83|201.73|203.93|201.83|204|201.9|203.76|201.66|249
1653321300000|2022-05-23 15:55:00|203.94|201.84|203.64|201.54|204.18|202.08|203.63|201.53|289
1653321600000|2022-05-23 16:00:00|203.66|201.56|203.77|201.67|204.04|201.94|203.36|201.26|427
1653321900000|2022-05-23 16:05:00|203.76|201.66|203.69|201.59|204.27|202.17|203.64|201.54|373
1653322200000|2022-05-23 16:10:00|203.68|201.58|203.33|201.23|204.02|201.92|203.02|200.92|290
1653322500000|2022-05-23 16:15:00|203.34|201.24|203.16|201.06|203.58|201.48|202.83|200.73|379
1653322800000|2022-05-23 16:20:00|203.15|201.05|204.35|202.25|204.61|202.51|203.13|201.03|400
1653323100000|2022-05-23 16:25:00|204.46|202.36|203.34|201.24|204.48|202.38|203.31|201.21|318
1653323400000|2022-05-23 16:30:00|203.35|201.25|203.01|200.91|203.52|201.42|203.01|200.91|396
1653323700000|2022-05-23 16:35:00|203|200.9|203.18|201.08|203.34|201.24|202.86|200.76|352
1653324000000|2022-05-23 16:40:00|203.19|201.09|203.21|201.11|203.26|201.16|202.85|200.75|273
1653324300000|2022-05-23 16:45:00|203.2|201.1|202.75|200.65|203.33|201.23|202.69|200.59|281
1653324600000|2022-05-23 16:50:00|202.76|200.66|201.88|199.78|202.81|200.71|201.84|199.74|256
1653324900000|2022-05-23 16:55:00|201.87|199.77|202.1|200|202.21|200.11|201.7|199.6|343
1653325200000|2022-05-23 17:00:00|202.11|200.01|201.41|199.31|202.24|200.14|201.24|199.14|523
1653325500000|2022-05-23 17:05:00|201.4|199.3|201.72|199.62|202.04|199.94|201.15|199.05|477
1653325800000|2022-05-23 17:10:00|201.73|199.63|201.62|199.52|201.92|199.82|201.27|199.17|364
1653326100000|2022-05-23 17:15:00|201.64|199.54|201.47|199.37|201.64|199.54|200.64|198.54|452
1653326400000|2022-05-23 17:20:00|201.52|199.42|201.53|199.43|201.67|199.57|200.9|198.8|360
1653326700000|2022-05-23 17:25:00|201.54|199.44|201.48|199.38|201.76|199.66|201.39|199.29|266
1653327000000|2022-05-23 17:30:00|201.49|199.39|201.76|199.66|202.22|200.12|200.85|198.75|373
1653327300000|2022-05-23 17:35:00|201.75|199.65|201.72|199.62|202.01|199.91|201.56|199.46|369
1653327600000|2022-05-23 17:40:00|201.73|199.63|201.65|199.55|202.16|200.06|201.53|199.43|397
1653327900000|2022-05-23 17:45:00|201.64|199.54|201.83|199.73|202.27|200.17|201.42|199.32|330
1653328200000|2022-05-23 17:50:00|201.79|199.69|201.65|199.55|201.89|199.79|201.48|199.38|289
1653328500000|2022-05-23 17:55:00|201.64|199.54|201.65|199.55|201.74|199.64|201.32|199.22|302
1653328800000|2022-05-23 18:00:00|201.66|199.56|201.72|199.62|201.82|199.72|201.02|198.92|306
1653329100000|2022-05-23 18:05:00|201.76|199.66|202.31|200.21|202.38|200.28|201.72|199.62|297
1653329400000|2022-05-23 18:10:00|202.3|200.2|202.75|200.65|202.87|200.77|202.29|200.19|256
1653329700000|2022-05-23 18:15:00|202.74|200.64|202.5|200.4|202.77|200.67|202.44|200.34|183
1653330000000|2022-05-23 18:20:00|202.49|200.39|201.75|199.65|202.49|200.39|201.73|199.63|179
1653330300000|2022-05-23 18:25:00|201.74|199.64|201.47|199.37|201.84|199.74|201.35|199.25|236
1653330600000|2022-05-23 18:30:00|201.46|199.36|201.66|199.56|201.79|199.69|201.26|199.16|206
1653330900000|2022-05-23 18:35:00|201.65|199.55|201.24|199.14|201.65|199.55|200.76|198.66|248
1653331200000|2022-05-23 18:40:00|201.26|199.16|201.61|199.51|201.65|199.55|200.9|198.8|258
1653331500000|2022-05-23 18:45:00|201.63|199.53|201.2|199.1|201.8|199.7|201.02|198.92|320
1653331800000|2022-05-23 18:50:00|201.19|199.09|199.66|197.56|201.4|199.3|199.66|197.56|509
1653332100000|2022-05-23 18:55:00|199.68|197.58|198.79|196.69|199.8|197.7|198.45|196.35|554
1653332400000|2022-05-23 19:00:00|198.83|196.73|197.86|195.76|198.87|196.77|197.7|195.6|761
1653332700000|2022-05-23 19:05:00|197.87|195.77|198.7|196.6|198.77|196.67|197.87|195.77|493
1653333000000|2022-05-23 19:10:00|198.68|196.58|197.92|195.82|198.68|196.58|197.76|195.66|486
1653333300000|2022-05-23 19:15:00|197.88|195.78|196.35|194.25|197.88|195.78|195.34|193.24|702
1653333600000|2022-05-23 19:20:00|196.36|194.26|195.65|193.55|196.44|194.34|195.23|193.13|564
1653333900000|2022-05-23 19:25:00|195.62|193.52|195.47|193.37|195.89|193.79|194.27|192.17|664
1653334200000|2022-05-23 19:30:00|195.48|193.38|195.54|193.44|196|193.9|194.53|192.43|649
1653334500000|2022-05-23 19:35:00|195.5|193.4|194.84|192.74|195.64|193.54|194.55|192.45|530
1653334800000|2022-05-23 19:40:00|194.83|192.73|194.77|192.67|194.99|192.89|194.29|192.19|436
1653335100000|2022-05-23 19:45:00|194.78|192.68|194.64|192.54|194.85|192.75|194.3|192.2|468
1653335400000|2022-05-23 19:50:00|194.67|192.57|194.63|192.53|196.09|193.99|194.29|192.19|627
1653335700000|2022-05-23 19:55:00|194.62|192.52|193.84|191.74|194.86|192.76|193.47|191.37|558
1653336000000|2022-05-23 20:00:00|193.85|191.75|194.59|192.49|195|192.9|193.11|191.01|604
1653336300000|2022-05-23 20:05:00|194.58|192.48|195.34|193.24|195.81|193.71|194.31|192.21|420
1653336600000|2022-05-23 20:10:00|195.32|193.22|194.19|192.09|195.36|193.26|194.15|192.05|303
1653336900000|2022-05-23 20:15:00|194.18|192.08|194.89|192.79|195.24|193.14|194.16|192.06|412
1653337200000|2022-05-23 20:20:00|194.91|192.81|194.69|192.59|195.17|193.07|194.68|192.58|280
1653337500000|2022-05-23 20:25:00|194.7|192.6|195.36|193.26|195.51|193.41|194.67|192.57|318
1653337800000|2022-05-23 20:30:00|195.39|193.29|195.82|193.72|195.82|193.72|195.1|193|364
1653338100000|2022-05-23 20:35:00|195.85|193.75|195.45|193.35|195.87|193.77|195.38|193.28|251
1653338400000|2022-05-23 20:40:00|195.46|193.36|195.86|193.76|196.13|194.03|195.1|193|363
1653338700000|2022-05-23 20:45:00|195.88|193.78|196.79|194.69|197.26|195.16|195.82|193.72|349
1653339000000|2022-05-23 20:50:00|196.8|194.7|196.43|194.33|196.92|194.82|195.87|193.77|377
1653339300000|2022-05-23 20:55:00|196.42|194.32|196.41|194.31|196.74|194.64|196.23|194.13|286
1653339600000|2022-05-23 21:00:00|196.4|194.3|195.65|193.55|196.55|194.45|195.61|193.51|258
1653339900000|2022-05-23 21:05:00|195.67|193.57|196|193.9|196.21|194.11|195.36|193.26|237
1653340200000|2022-05-23 21:10:00|195.99|193.89|196.23|194.13|196.7|194.6|195.98|193.88|311
1653340500000|2022-05-23 21:15:00|196.22|194.12|196.25|194.15|196.51|194.41|196.16|194.06|210
1653340800000|2022-05-23 21:20:00|196.26|194.16|196.3|194.2|196.38|194.28|196.06|193.96|176
1653341100000|2022-05-23 21:25:00|196.31|194.21|196.56|194.46|196.6|194.5|196.29|194.19|110
1653341400000|2022-05-23 21:30:00|196.57|194.47|196.7|194.6|196.73|194.63|196.53|194.43|113
1653341700000|2022-05-23 21:35:00|196.71|194.61|196.14|194.04|196.75|194.65|196.14|194.04|110
1653342000000|2022-05-23 21:40:00|196.15|194.05|196.05|193.95|196.21|194.11|195.99|193.89|184
1653342300000|2022-05-23 21:45:00|196.06|193.96|195.82|193.72|196.2|194.1|195.82|193.72|162
1653342600000|2022-05-23 21:50:00|195.81|193.71|196.46|194.36|196.77|194.67|195.75|193.65|233
1653342900000|2022-05-23 21:55:00|196.45|194.35|195.83|193.73|196.61|194.51|195.76|193.66|232
1653343200000|2022-05-23 22:00:00|195.89|193.79|194.55|192.45|195.9|193.8|194.37|192.27|565
1653343500000|2022-05-23 22:05:00|194.54|192.44|194.35|192.25|194.75|192.65|194.04|191.94|431
1653343800000|2022-05-23 22:10:00|194.36|192.26|194.45|192.35|194.77|192.67|194.32|192.22|235
1653344100000|2022-05-23 22:15:00|194.46|192.36|193.69|191.59|194.66|192.56|193.65|191.55|371
1653344400000|2022-05-23 22:20:00|193.68|191.58|192.3|190.2|193.69|191.59|191.96|189.86|385
1653344700000|2022-05-23 22:25:00|192.33|190.23|192.34|190.24|192.65|190.55|191.86|189.76|430
1653345000000|2022-05-23 22:30:00|192.33|190.23|191.87|189.77|192.85|190.75|191.41|189.31|397
1653345300000|2022-05-23 22:35:00|191.86|189.76|192.58|190.48|192.96|190.86|191.77|189.67|325
1653345600000|2022-05-23 22:40:00|192.57|190.47|191.99|189.89|192.84|190.74|191.97|189.87|318
1653345900000|2022-05-23 22:45:00|191.98|189.88|191.92|189.82|192.39|190.29|191.76|189.66|260
1653346200000|2022-05-23 22:50:00|191.9|189.8|192.43|190.33|192.43|190.33|191.73|189.63|220
1653346500000|2022-05-23 22:55:00|192.42|190.32|193.3|191.2|193.41|191.31|192.27|190.17|358
1653346800000|2022-05-23 23:00:00|193.26|191.16|192.5|190.4|193.26|191.16|192.4|190.3|298
1653347100000|2022-05-23 23:05:00|192.48|190.38|192.94|190.84|193.02|190.92|192.08|189.98|258
1653347400000|2022-05-23 23:10:00|192.93|190.83|192.02|189.92|192.93|190.83|192.01|189.91|363
1653347700000|2022-05-23 23:15:00|192.03|189.93|190.83|188.73|192.33|190.23|189.96|187.86|566
1653348000000|2022-05-23 23:20:00|190.85|188.75|192.72|190.62|192.73|190.63|190.85|188.75|588
1653348300000|2022-05-23 23:25:00|192.73|190.63|192.16|190.06|192.73|190.63|191.94|189.84|347
1653348600000|2022-05-23 23:30:00|192.18|190.08|192.63|190.53|192.83|190.73|191.97|189.87|473
1653348900000|2022-05-23 23:35:00|192.61|190.51|192.68|190.58|192.8|190.7|192.38|190.28|264
1653349200000|2022-05-23 23:40:00|192.66|190.56|193.04|190.94|193.13|191.03|192.58|190.48|266
1653349500000|2022-05-23 23:45:00|193.03|190.93|193.02|190.92|193.25|191.15|192.58|190.48|359
1653349800000|2022-05-23 23:50:00|193.03|190.93|192.75|190.65|193.08|190.98|192.7|190.6|207
1653350100000|2022-05-23 23:55:00|192.74|190.64|192.76|190.66|192.83|190.73|192.33|190.23|271
1653350400000|2022-05-24 00:00:00|192.77|190.67|192.93|190.83|193.13|191.03|191.74|189.64|482
1653350700000|2022-05-24 00:05:00|192.92|190.82|193.37|191.27|193.49|191.39|192.77|190.67|412
1653351000000|2022-05-24 00:10:00|193.38|191.28|193.02|190.92|193.4|191.3|192.77|190.67|303
1653351300000|2022-05-24 00:15:00|193|190.9|193.13|191.03|193.41|191.31|192.86|190.76|299
1653351600000|2022-05-24 00:20:00|193.12|191.02|192.82|190.72|193.15|191.05|192.74|190.64|242
1653351900000|2022-05-24 00:25:00|192.83|190.73|193.04|190.94|193.07|190.97|192.81|190.71|245
1653352200000|2022-05-24 00:30:00|193.05|190.95|193.11|191.01|193.14|191.04|192.89|190.79|227
1653352500000|2022-05-24 00:35:00|193.12|191.02|193.29|191.19|193.29|191.19|192.88|190.78|200
1653352800000|2022-05-24 00:40:00|193.3|191.2|193.24|191.14|193.43|191.33|193.14|191.04|165
1653353100000|2022-05-24 00:45:00|193.25|191.15|193.5|191.4|193.54|191.44|193.07|190.97|139
1653353400000|2022-05-24 00:50:00|193.49|191.39|193.4|191.3|193.51|191.41|193.18|191.08|168
1653353700000|2022-05-24 00:55:00|193.41|191.31|192.8|190.7|193.5|191.4|192.8|190.7|167
1653354000000|2022-05-24 01:00:00|192.81|190.71|192.79|190.69|193.02|190.92|192.44|190.34|204
1653354300000|2022-05-24 01:05:00|192.8|190.7|192.95|190.85|193.07|190.97|192.52|190.42|252
1653354600000|2022-05-24 01:10:00|192.96|190.86|193.09|190.99|193.32|191.22|192.94|190.84|182
1653354900000|2022-05-24 01:15:00|193.11|191.01|192.21|190.11|193.13|191.03|192.2|190.1|225
1653355200000|2022-05-24 01:20:00|192.23|190.13|192.45|190.35|192.5|190.4|192.23|190.13|130
1653355500000|2022-05-24 01:25:00|192.46|190.36|192.58|190.48|192.64|190.54|192.4|190.3|152
1653355800000|2022-05-24 01:30:00|192.59|190.49|192.09|189.99|192.59|190.49|191.78|189.68|191
1653356100000|2022-05-24 01:35:00|192.07|189.97|192.02|189.92|192.08|189.98|191.84|189.74|178
1653356400000|2022-05-24 01:40:00|192|189.9|191.11|189.01|192.36|190.26|190.98|188.88|285
1653356700000|2022-05-24 01:45:00|191.1|189|192.14|190.04|192.18|190.08|191.1|189|293
1653357000000|2022-05-24 01:50:00|192.15|190.05|192.93|190.83|192.93|190.83|192.15|190.05|324
1653357300000|2022-05-24 01:55:00|192.92|190.82|192.94|190.84|193.05|190.95|192.84|190.74|223
1653357600000|2022-05-24 02:00:00|192.97|190.87|193.55|191.45|193.86|191.76|192.95|190.85|305
1653357900000|2022-05-24 02:05:00|193.56|191.46|193.03|190.93|193.74|191.64|192.98|190.88|274
1653358200000|2022-05-24 02:10:00|193.04|190.94|192.91|190.81|193.24|191.14|192.9|190.8|176
1653358500000|2022-05-24 02:15:00|192.99|190.89|192.69|190.59|193.15|191.05|192.63|190.53|171
1653358800000|2022-05-24 02:20:00|192.7|190.6|193.22|191.12|193.48|191.38|192.63|190.53|238
1653359100000|2022-05-24 02:25:00|193.24|191.14|193.05|190.95|193.58|191.48|193.05|190.95|230
1653359400000|2022-05-24 02:30:00|193.06|190.96|193.06|190.96|193.25|191.15|192.98|190.88|150
1653359700000|2022-05-24 02:35:00|193.07|190.97|193.11|191.01|193.18|191.08|192.98|190.88|125
1653360000000|2022-05-24 02:40:00|193.12|191.02|193.01|190.91|193.14|191.04|192.88|190.78|144
1653360300000|2022-05-24 02:45:00|193|190.9|193.1|191|193.17|191.07|192.94|190.84|210
1653360600000|2022-05-24 02:50:00|193.09|190.99|193.13|191.03|193.22|191.12|193.05|190.95|135
1653360900000|2022-05-24 02:55:00|193.11|191.01|193.63|191.53|193.95|191.85|193.1|191|287
1653361200000|2022-05-24 03:00:00|193.62|191.52|193.63|191.53|193.72|191.62|193.42|191.32|207
1653361500000|2022-05-24 03:05:00|193.62|191.52|194.01|191.91|194.23|192.13|193.58|191.48|218
1653361800000|2022-05-24 03:10:00|194|191.9|194.04|191.94|194.07|191.97|193.83|191.73|203
1653362100000|2022-05-24 03:15:00|194.05|191.95|194.11|192.01|194.14|192.04|193.93|191.83|185
1653362400000|2022-05-24 03:20:00|194.1|192|194.12|192.02|194.2|192.1|194.01|191.91|139
1653362700000|2022-05-24 03:25:00|194.11|192.01|193.65|191.55|194.13|192.03|193.63|191.53|163
1653363000000|2022-05-24 03:30:00|193.64|191.54|193.82|191.72|193.95|191.85|193.6|191.5|158
1653363300000|2022-05-24 03:35:00|193.84|191.74|194.11|192.01|194.12|192.02|193.84|191.74|139
1653363600000|2022-05-24 03:40:00|194.1|192|193.99|191.89|194.11|192.01|193.9|191.8|170
1653363900000|2022-05-24 03:45:00|194|191.9|193.79|191.69|194.11|192.01|193.69|191.59|184
1653364200000|2022-05-24 03:50:00|193.78|191.68|193.93|191.83|193.97|191.87|193.69|191.59|144
1653364500000|2022-05-24 03:55:00|193.92|191.82|193.88|191.78|193.97|191.87|193.78|191.68|123
1653364800000|2022-05-24 04:00:00|193.86|191.76|192.96|190.86|193.9|191.8|192.73|190.63|289
1653365100000|2022-05-24 04:05:00|192.98|190.88|193.02|190.92|193.03|190.93|192.85|190.75|133
1653365400000|2022-05-24 04:10:00|193|190.9|192.95|190.85|193.2|191.1|192.93|190.83|128
1653365700000|2022-05-24 04:15:00|192.94|190.84|193.09|190.99|193.29|191.19|192.81|190.71|205
1653366000000|2022-05-24 04:20:00|193.1|191|193.32|191.22|193.39|191.29|192.95|190.85|168
1653366300000|2022-05-24 04:25:00|193.35|191.25|193.87|191.77|194.09|191.99|193.35|191.25|287
1653366600000|2022-05-24 04:30:00|193.86|191.76|193.8|191.7|193.93|191.83|193.71|191.61|132
1653366900000|2022-05-24 04:35:00|193.81|191.71|194.33|192.23|194.37|192.27|193.72|191.62|211
1653367200000|2022-05-24 04:40:00|194.32|192.22|194.53|192.43|194.81|192.71|194.25|192.15|218
1653367500000|2022-05-24 04:45:00|194.52|192.42|194.51|192.41|194.61|192.51|194.42|192.32|230
1653367800000|2022-05-24 04:50:00|194.49|192.39|194.35|192.25|194.51|192.41|194.28|192.18|141
1653368100000|2022-05-24 04:55:00|194.31|192.21|193.74|191.64|194.31|192.21|193.68|191.58|164
1653368400000|2022-05-24 05:00:00|193.73|191.63|193.87|191.77|193.91|191.81|193.46|191.36|199
1653368700000|2022-05-24 05:05:00|193.86|191.76|194.04|191.94|194.22|192.12|193.84|191.74|167
1653369000000|2022-05-24 05:10:00|194.07|191.97|193.94|191.84|194.07|191.97|193.82|191.72|117
1653369300000|2022-05-24 05:15:00|193.93|191.83|193.95|191.85|194.09|191.99|193.63|191.53|159
1653369600000|2022-05-24 05:20:00|193.94|191.84|193.94|191.84|194.05|191.95|193.8|191.7|146
1653369900000|2022-05-24 05:25:00|193.95|191.85|194.11|192.01|194.26|192.16|193.9|191.8|141
1653370200000|2022-05-24 05:30:00|194.1|192|194.03|191.93|194.25|192.15|194.01|191.91|212
1653370500000|2022-05-24 05:35:00|194.1|192|193.61|191.51|194.13|192.03|193.33|191.23|295
1653370800000|2022-05-24 05:40:00|193.63|191.53|193.15|191.05|193.65|191.55|193.12|191.02|213
1653371100000|2022-05-24 05:45:00|193.17|191.07|193.62|191.52|193.65|191.55|193.1|191|172
1653371400000|2022-05-24 05:50:00|193.61|191.51|193.34|191.24|193.61|191.51|193.16|191.06|191
1653371700000|2022-05-24 05:55:00|193.33|191.23|193.22|191.12|193.41|191.31|193.15|191.05|131
1653372000000|2022-05-24 06:00:00|193.23|191.13|193.49|191.39|193.55|191.45|193.1|191|210
1653372300000|2022-05-24 06:05:00|193.5|191.4|193.36|191.26|193.6|191.5|193.26|191.16|155
1653372600000|2022-05-24 06:10:00|193.38|191.28|193.19|191.09|193.39|191.29|193.14|191.04|126
1653372900000|2022-05-24 06:15:00|193.22|191.12|193.28|191.18|193.34|191.24|193.16|191.06|196
1653373200000|2022-05-24 06:20:00|193.26|191.16|193.5|191.4|193.62|191.52|193.24|191.14|195
1653373500000|2022-05-24 06:25:00|193.51|191.41|193.5|191.4|193.71|191.61|193.4|191.3|152
1653373800000|2022-05-24 06:30:00|193.49|191.39|193.55|191.45|193.66|191.56|193.36|191.26|157
1653374100000|2022-05-24 06:35:00|193.54|191.44|192.87|190.77|193.71|191.61|192.42|190.32|335
1653374400000|2022-05-24 06:40:00|192.86|190.76|192.71|190.61|192.86|190.76|192.42|190.32|244
1653374700000|2022-05-24 06:45:00|192.7|190.6|192.42|190.32|192.73|190.63|191.96|189.86|312
1653375000000|2022-05-24 06:50:00|192.41|190.31|192.48|190.38|192.65|190.55|192.38|190.28|217
1653375300000|2022-05-24 06:55:00|192.47|190.37|192.5|190.4|192.57|190.47|192.25|190.15|202
1653375600000|2022-05-24 07:00:00|192.52|190.42|192.33|190.23|192.66|190.56|192.25|190.15|254
1653375900000|2022-05-24 07:05:00|192.32|190.22|192.24|190.14|192.45|190.35|191.95|189.85|270
1653376200000|2022-05-24 07:10:00|192.23|190.13|192.78|190.68|192.88|190.78|192.2|190.1|213
1653376500000|2022-05-24 07:15:00|192.75|190.65|192.78|190.68|193.05|190.95|192.73|190.63|194
1653376800000|2022-05-24 07:20:00|192.77|190.67|192.86|190.76|192.93|190.83|192.75|190.65|170
1653377100000|2022-05-24 07:25:00|192.89|190.79|193|190.9|193.02|190.92|192.71|190.61|174
1653377400000|2022-05-24 07:30:00|192.99|190.89|193.18|191.08|193.39|191.29|192.98|190.88|127
1653377700000|2022-05-24 07:35:00|193.19|191.09|193.12|191.02|193.24|191.14|192.98|190.88|166
1653378000000|2022-05-24 07:40:00|193.1|191|193.2|191.1|193.23|191.13|193.03|190.93|152
1653378300000|2022-05-24 07:45:00|193.17|191.07|193.29|191.19|193.46|191.36|193.04|190.94|202
1653378600000|2022-05-24 07:50:00|193.28|191.18|193.29|191.19|193.41|191.31|192.99|190.89|172
1653378900000|2022-05-24 07:55:00|193.28|191.18|193.24|191.14|193.47|191.37|193.1|191|214
1653379200000|2022-05-24 08:00:00|193.23|191.13|193.11|191.01|193.4|191.3|192.89|190.79|238
1653379500000|2022-05-24 08:05:00|193.13|191.03|193.27|191.17|193.29|191.19|193.1|191|151
1653379800000|2022-05-24 08:10:00|193.26|191.16|193.5|191.4|193.54|191.44|193.19|191.09|173
1653380100000|2022-05-24 08:15:00|193.49|191.39|192.75|190.65|193.49|191.39|192.56|190.46|221
1653380400000|2022-05-24 08:20:00|192.77|190.67|192.82|190.72|192.91|190.81|192.76|190.66|143
1653380700000|2022-05-24 08:25:00|192.81|190.71|192.67|190.57|192.94|190.84|192.58|190.48|160
1653381000000|2022-05-24 08:30:00|192.65|190.55|192.05|189.95|192.95|190.85|192.03|189.93|251
1653381300000|2022-05-24 08:35:00|192.11|190.01|192.37|190.27|192.4|190.3|191.94|189.84|206
1653381600000|2022-05-24 08:40:00|192.38|190.28|191.98|189.88|192.57|190.47|191.95|189.85|254
1653381900000|2022-05-24 08:45:00|191.97|189.87|190.73|188.63|191.97|189.87|190.69|188.59|467
1653382200000|2022-05-24 08:50:00|190.74|188.64|189.27|187.17|190.79|188.69|188.49|186.39|598
1653382500000|2022-05-24 08:55:00|189.25|187.15|189.04|186.94|189.46|187.36|188.71|186.61|543
1653382800000|2022-05-24 09:00:00|189.05|186.95|189.57|187.47|189.69|187.59|188.55|186.45|422
1653383100000|2022-05-24 09:05:00|189.56|187.46|188.62|186.52|189.93|187.83|188.15|186.05|448
1653383400000|2022-05-24 09:10:00|188.63|186.53|190.26|188.16|190.52|188.42|188.56|186.46|527
1653383700000|2022-05-24 09:15:00|190.25|188.15|190.61|188.51|191.92|189.82|190.25|188.15|604
1653384000000|2022-05-24 09:20:00|190.59|188.49|190.02|187.92|190.78|188.68|189.97|187.87|374
1653384300000|2022-05-24 09:25:00|190.04|187.94|190.16|188.06|190.31|188.21|190|187.9|296
1653384600000|2022-05-24 09:30:00|190.18|188.08|190.17|188.07|190.6|188.5|189.98|187.88|301
1653384900000|2022-05-24 09:35:00|190.16|188.06|190.34|188.24|190.58|188.48|190.05|187.95|211
1653385200000|2022-05-24 09:40:00|190.36|188.26|190.31|188.21|190.61|188.51|190.27|188.17|227
1653385500000|2022-05-24 09:45:00|190.32|188.22|190.23|188.13|190.59|188.49|190.09|187.99|185
1653385800000|2022-05-24 09:50:00|190.24|188.14|190.35|188.25|190.36|188.26|189.96|187.86|202
1653386100000|2022-05-24 09:55:00|190.36|188.26|190.99|188.89|191.02|188.92|190.36|188.26|223
1653386400000|2022-05-24 10:00:00|191|188.9|190.67|188.57|191.16|189.06|190.63|188.53|237
1653386700000|2022-05-24 10:05:00|190.65|188.55|191.39|189.29|191.47|189.37|190.3|188.2|270
1653387000000|2022-05-24 10:10:00|191.4|189.3|191.82|189.72|192.02|189.92|191.4|189.3|435
1653387300000|2022-05-24 10:15:00|191.81|189.71|192.42|190.32|192.48|190.38|191.71|189.61|316
1653387600000|2022-05-24 10:20:00|192.4|190.3|192.26|190.16|192.77|190.67|191.91|189.81|316
1653387900000|2022-05-24 10:25:00|192.24|190.14|192.43|190.33|192.54|190.44|192.07|189.97|237
1653388200000|2022-05-24 10:30:00|192.42|190.32|192.49|190.39|192.94|190.84|192.27|190.17|202
1653388500000|2022-05-24 10:35:00|192.48|190.38|192.78|190.68|192.79|190.69|192.34|190.24|195
1653388800000|2022-05-24 10:40:00|192.77|190.67|193.26|191.16|193.4|191.3|192.73|190.63|230
1653389100000|2022-05-24 10:45:00|193.27|191.17|193.21|191.11|193.65|191.55|193.18|191.08|229
1653389400000|2022-05-24 10:50:00|193.2|191.1|193.03|190.93|193.22|191.12|192.75|190.65|170
1653389700000|2022-05-24 10:55:00|193.02|190.92|193.24|191.14|193.31|191.21|193.02|190.92|217
1653390000000|2022-05-24 11:00:00|193.25|191.15|193.22|191.12|193.7|191.6|193.21|191.11|197
1653390300000|2022-05-24 11:05:00|193.23|191.13|193.77|191.67|193.8|191.7|193.23|191.13|178
1653390600000|2022-05-24 11:10:00|193.76|191.66|193.83|191.73|193.99|191.89|193.75|191.65|175
1653390900000|2022-05-24 11:15:00|193.84|191.74|194.13|192.03|194.36|192.26|193.84|191.74|297
1653391200000|2022-05-24 11:20:00|194.15|192.05|193.36|191.26|194.16|192.06|193.31|191.21|226
1653391500000|2022-05-24 11:25:00|193.38|191.28|192.8|190.7|193.39|191.29|192.8|190.7|276
1653391800000|2022-05-24 11:30:00|192.81|190.71|193.12|191.02|193.13|191.03|192.81|190.71|161
1653392100000|2022-05-24 11:35:00|193.11|191.01|192.5|190.4|193.2|191.1|192.3|190.2|175
1653392400000|2022-05-24 11:40:00|192.48|190.38|192.62|190.52|192.74|190.64|192.43|190.33|169
1653392700000|2022-05-24 11:45:00|192.58|190.48|192.42|190.32|192.7|190.6|192.24|190.14|179
1653393000000|2022-05-24 11:50:00|192.43|190.33|192.58|190.48|193.01|190.91|192.39|190.29|231
1653393300000|2022-05-24 11:55:00|192.57|190.47|193.09|190.99|193.16|191.06|192.35|190.25|204
1653393600000|2022-05-24 12:00:00|193.1|191|193.53|191.43|193.77|191.67|193.01|190.91|280
1653393900000|2022-05-24 12:05:00|193.52|191.42|192.44|190.34|193.68|191.58|192.41|190.31|231
1653394200000|2022-05-24 12:10:00|192.43|190.33|192.09|189.99|192.71|190.61|192.03|189.93|213
1653394500000|2022-05-24 12:15:00|192.1|190|192.45|190.35|192.48|190.38|191.95|189.85|210
1653394800000|2022-05-24 12:20:00|192.46|190.36|191.97|189.87|192.47|190.37|191.76|189.66|211
1653395100000|2022-05-24 12:25:00|191.95|189.85|191.49|189.39|191.95|189.85|191.17|189.07|334
1653395400000|2022-05-24 12:30:00|191.53|189.43|191.9|189.8|191.97|189.87|191.18|189.08|254
1653395700000|2022-05-24 12:35:00|191.95|189.85|192.19|190.09|192.25|190.15|191.41|189.31|234
1653396000000|2022-05-24 12:40:00|192.18|190.08|192.26|190.16|192.43|190.33|192.12|190.02|134
1653396300000|2022-05-24 12:45:00|192.27|190.17|192.18|190.08|192.4|190.3|192.18|190.08|124
1653396600000|2022-05-24 12:50:00|192.19|190.09|192.48|190.38|192.5|190.4|192.19|190.09|103
1653396900000|2022-05-24 12:55:00|192.47|190.37|192.28|190.18|192.48|190.38|192.13|190.03|119
1653397200000|2022-05-24 13:00:00|192.29|190.19|191.63|189.53|192.37|190.27|191.47|189.37|232
1653397500000|2022-05-24 13:05:00|191.64|189.54|192.05|189.95|192.07|189.97|191.64|189.54|173
1653397800000|2022-05-24 13:10:00|192.04|189.94|192.18|190.08|192.22|190.12|191.41|189.31|205
1653398100000|2022-05-24 13:15:00|192.19|190.09|192.07|189.97|192.53|190.43|192.04|189.94|214
1653398400000|2022-05-24 13:20:00|192.06|189.96|192.21|190.11|192.6|190.5|192.05|189.95|144
1653398700000|2022-05-24 13:25:00|192.2|190.1|191.44|189.34|192.2|190.1|191.41|189.31|353
1653399000000|2022-05-24 13:30:00|191.41|189.31|191.89|189.79|192.73|190.63|191.36|189.26|737
1653399300000|2022-05-24 13:35:00|191.88|189.78|190.73|188.63|192.15|190.05|190.46|188.36|572
1653399600000|2022-05-24 13:40:00|190.72|188.62|191|188.9|191.36|189.26|190.62|188.52|433
1653399900000|2022-05-24 13:45:00|190.99|188.89|188.63|186.53|191.61|189.51|188.63|186.53|621
1653400200000|2022-05-24 13:50:00|188.65|186.55|188.53|186.43|189.44|187.34|188.41|186.31|672
1653400500000|2022-05-24 13:55:00|188.52|186.42|186.97|184.87|188.78|186.68|185.67|183.57|735
1653400800000|2022-05-24 14:00:00|186.92|184.82|186.95|184.85|187.76|185.66|185.61|183.51|776
1653401100000|2022-05-24 14:05:00|186.94|184.84|185.43|183.33|187.35|185.25|184.63|182.53|811
1653401400000|2022-05-24 14:10:00|185.42|183.32|185.77|183.67|186.44|184.34|184.23|182.13|789
1653401700000|2022-05-24 14:15:00|185.76|183.66|185.6|183.5|186.47|184.37|185.46|183.36|669
1653402000000|2022-05-24 14:20:00|185.61|183.51|187.07|184.97|187.69|185.59|185.61|183.51|615
1653402300000|2022-05-24 14:25:00|187.03|184.93|188.19|186.09|188.27|186.17|186.77|184.67|564
1653402600000|2022-05-24 14:30:00|188.15|186.05|188.29|186.19|189.83|187.73|187.99|185.89|703
1653402900000|2022-05-24 14:35:00|188.27|186.17|188.33|186.23|189.04|186.94|188.15|186.05|533
1653403200000|2022-05-24 14:40:00|188.34|186.24|189.09|186.99|189.18|187.08|187.57|185.47|585
1653403500000|2022-05-24 14:45:00|189.1|187|188.04|185.94|189.74|187.64|187.69|185.59|559
1653403800000|2022-05-24 14:50:00|187.99|185.89|188.69|186.59|189.06|186.96|187.99|185.89|407
1653404100000|2022-05-24 14:55:00|188.68|186.58|189.51|187.41|189.51|187.41|188.59|186.49|426
1653404400000|2022-05-24 15:00:00|189.49|187.39|189.3|187.2|189.9|187.8|189.14|187.04|454
1653404700000|2022-05-24 15:05:00|189.28|187.18|189.48|187.38|189.73|187.63|188.9|186.8|386
1653405000000|2022-05-24 15:10:00|189.47|187.37|189.3|187.2|189.71|187.61|189.2|187.1|375
1653405300000|2022-05-24 15:15:00|189.28|187.18|189.26|187.16|190.11|188.01|189.09|186.99|433
1653405600000|2022-05-24 15:20:00|189.28|187.18|189.65|187.55|189.83|187.73|188.95|186.85|389
1653405900000|2022-05-24 15:25:00|189.67|187.57|190.56|188.46|190.9|188.8|189.63|187.53|319
1653406200000|2022-05-24 15:30:00|190.57|188.47|190.09|187.99|190.73|188.63|189.84|187.74|429
1653406500000|2022-05-24 15:35:00|190.08|187.98|190.72|188.62|191.3|189.2|189.83|187.73|495
1653406800000|2022-05-24 15:40:00|190.71|188.61|192.98|190.88|193.04|190.94|190.6|188.5|654
1653407100000|2022-05-24 15:45:00|192.97|190.87|194.57|192.47|195.57|193.47|192.95|190.85|866
1653407400000|2022-05-24 15:50:00|194.53|192.43|193.93|191.83|194.54|192.44|193.59|191.49|554
1653407700000|2022-05-24 15:55:00|193.94|191.84|193.69|191.59|193.96|191.86|193.03|190.93|474
1653408000000|2022-05-24 16:00:00|193.68|191.58|194.34|192.24|194.34|192.24|193.33|191.23|633
1653408300000|2022-05-24 16:05:00|194.33|192.23|195.32|193.22|195.34|193.24|194.07|191.97|436
1653408600000|2022-05-24 16:10:00|195.21|193.11|195.04|192.94|195.55|193.45|194.8|192.7|389
1653408900000|2022-05-24 16:15:00|195.03|192.93|194.61|192.51|195.64|193.54|194.4|192.3|508
1653409200000|2022-05-24 16:20:00|194.54|192.44|194.24|192.14|194.54|192.44|194.12|192.02|343
1653409500000|2022-05-24 16:25:00|194.26|192.16|193.41|191.31|194.36|192.26|193.31|191.21|293
1653409800000|2022-05-24 16:30:00|193.4|191.3|192.93|190.83|193.7|191.6|192.8|190.7|429
1653410100000|2022-05-24 16:35:00|192.92|190.82|192.79|190.69|193.19|191.09|192.62|190.52|421
1653410400000|2022-05-24 16:40:00|192.8|190.7|193.42|191.32|193.52|191.42|192.8|190.7|389
1653410700000|2022-05-24 16:45:00|193.41|191.31|193.11|191.01|193.5|191.4|192.97|190.87|285
1653411000000|2022-05-24 16:50:00|193.12|191.02|192.61|190.51|193.17|191.07|192.13|190.03|318
1653411300000|2022-05-24 16:55:00|192.62|190.52|193.36|191.26|193.65|191.55|192.61|190.51|347
1653411600000|2022-05-24 17:00:00|193.35|191.25|192.14|190.04|193.36|191.26|192.08|189.98|267
1653411900000|2022-05-24 17:05:00|192.12|190.02|191.51|189.41|192.48|190.38|191.5|189.4|394
1653412200000|2022-05-24 17:10:00|191.59|189.49|191.71|189.61|192|189.9|191.51|189.41|305
1653412500000|2022-05-24 17:15:00|191.67|189.57|191.41|189.31|191.9|189.8|191.31|189.21|358
1653412800000|2022-05-24 17:20:00|191.42|189.32|190.43|188.33|191.58|189.48|190.07|187.97|491
1653413100000|2022-05-24 17:25:00|190.42|188.32|190.67|188.57|190.77|188.67|190.14|188.04|351
1653413400000|2022-05-24 17:30:00|190.66|188.56|190.96|188.86|191.02|188.92|190.32|188.22|326
1653413700000|2022-05-24 17:35:00|190.95|188.85|191.73|189.63|191.9|189.8|190.8|188.7|361
1653414000000|2022-05-24 17:40:00|191.74|189.64|191.96|189.86|192.46|190.36|191.7|189.6|346
1653414300000|2022-05-24 17:45:00|191.97|189.87|192.1|190|192.4|190.3|191.9|189.8|253
1653414600000|2022-05-24 17:50:00|192.13|190.03|192.25|190.15|192.33|190.23|191.92|189.82|286
1653414900000|2022-05-24 17:55:00|192.29|190.19|192.84|190.74|193.26|191.16|192.2|190.1|438
1653415200000|2022-05-24 18:00:00|192.86|190.76|192.62|190.52|193.08|190.98|192.56|190.46|350
1653415500000|2022-05-24 18:05:00|192.63|190.53|193.66|191.56|193.9|191.8|192.61|190.51|434
1653415800000|2022-05-24 18:10:00|193.65|191.55|193.62|191.52|194.4|192.3|193.55|191.45|396
1653416100000|2022-05-24 18:15:00|193.64|191.54|193.42|191.32|193.91|191.81|193.31|191.21|307
1653416400000|2022-05-24 18:20:00|193.41|191.31|193.65|191.55|193.82|191.72|193.05|190.95|332
1653416700000|2022-05-24 18:25:00|193.66|191.56|193.53|191.43|193.93|191.83|193.51|191.41|274
1653417000000|2022-05-24 18:30:00|193.54|191.44|194.08|191.98|194.09|191.99|193.25|191.15|309
1653417300000|2022-05-24 18:35:00|194.07|191.97|194.01|191.91|194.38|192.28|193.7|191.6|359
1653417600000|2022-05-24 18:40:00|194.02|191.92|192.79|190.69|194.11|192.01|192.72|190.62|391
1653417900000|2022-05-24 18:45:00|192.78|190.68|192.26|190.16|193.3|191.2|192.09|189.99|393
1653418200000|2022-05-24 18:50:00|192.28|190.18|192.17|190.07|192.52|190.42|192.03|189.93|384
1653418500000|2022-05-24 18:55:00|192.18|190.08|192.2|190.1|192.21|190.11|191.72|189.62|397
1653418800000|2022-05-24 19:00:00|192.18|190.08|193.45|191.35|193.53|191.43|192.15|190.05|440
1653419100000|2022-05-24 19:05:00|193.46|191.36|193.37|191.27|194.03|191.93|193.31|191.21|399
1653419400000|2022-05-24 19:10:00|193.38|191.28|193.37|191.27|193.81|191.71|193.2|191.1|435
1653419700000|2022-05-24 19:15:00|193.39|191.29|193.13|191.03|193.48|191.38|193.13|191.03|391
1653420000000|2022-05-24 19:20:00|193.16|191.06|193.86|191.76|193.91|191.81|192.54|190.44|513
1653420300000|2022-05-24 19:25:00|193.85|191.75|194.48|192.38|195.02|192.92|193.64|191.54|467
1653420600000|2022-05-24 19:30:00|194.49|192.39|194.68|192.58|194.79|192.69|194.46|192.36|269
1653420900000|2022-05-24 19:35:00|194.67|192.57|195.42|193.32|195.69|193.59|194.64|192.54|470
1653421200000|2022-05-24 19:40:00|195.46|193.36|194.84|192.74|195.46|193.36|194.84|192.74|396
1653421500000|2022-05-24 19:45:00|194.8|192.7|195.09|192.99|195.31|193.21|194.79|192.69|323
1653421800000|2022-05-24 19:50:00|195.11|193.01|194.75|192.65|195.27|193.17|194.62|192.52|370
1653422100000|2022-05-24 19:55:00|194.74|192.64|195.2|193.1|195.26|193.16|194.61|192.51|361
1653422400000|2022-05-24 20:00:00|195.22|193.12|195.53|193.43|195.85|193.75|195.2|193.1|365
1653422700000|2022-05-24 20:05:00|195.52|193.42|195.29|193.19|195.53|193.43|195.13|193.03|258
1653423000000|2022-05-24 20:10:00|195.28|193.18|195.39|193.29|195.53|193.43|195.19|193.09|162
1653423300000|2022-05-24 20:15:00|195.4|193.3|195.62|193.52|195.64|193.54|195.4|193.3|141
1653423600000|2022-05-24 20:20:00|195.67|193.57|195.16|193.06|195.67|193.57|194.38|192.28|292
1653423900000|2022-05-24 20:25:00|195.13|193.03|195.47|193.37|195.49|193.39|195.02|192.92|202
1653424200000|2022-05-24 20:30:00|195.48|193.38|195.47|193.37|195.76|193.66|195.27|193.17|206
1653424500000|2022-05-24 20:35:00|195.49|193.39|195.89|193.79|195.9|193.8|195.42|193.32|204
1653424800000|2022-05-24 20:40:00|195.88|193.78|195.8|193.7|195.89|193.79|195.59|193.49|164
1653425100000|2022-05-24 20:45:00|195.83|193.73|195.69|193.59|196.01|193.91|195.44|193.34|326
1653425400000|2022-05-24 20:50:00|195.7|193.6|196.17|194.07|196.17|194.07|195.47|193.37|184
1653425700000|2022-05-24 20:55:00|196.21|194.11|196.51|194.41|196.7|194.6|196.12|194.02|305
1653426000000|2022-05-24 21:00:00|196.49|194.39|195.94|193.84|197.11|195.01|195.92|193.82|347
1653426300000|2022-05-24 21:05:00|195.95|193.85|196.08|193.98|196.11|194.01|195.89|193.79|168
1653426600000|2022-05-24 21:10:00|196.09|193.99|196.28|194.18|196.59|194.49|196.01|193.91|250
1653426900000|2022-05-24 21:15:00|196.25|194.15|196.14|194.04|196.28|194.18|195.99|193.89|155
1653427200000|2022-05-24 21:20:00|196.15|194.05|196.25|194.15|196.3|194.2|196.14|194.04|191
1653427500000|2022-05-24 21:25:00|196.26|194.16|197.2|195.1|197.23|195.13|196.07|193.97|218
1653427800000|2022-05-24 21:30:00|197.19|195.09|197.17|195.07|197.29|195.19|197.11|195.01|274
1653428100000|2022-05-24 21:35:00|197.18|195.08|196.98|194.88|197.2|195.1|196.89|194.79|133
1653428400000|2022-05-24 21:40:00|196.97|194.87|197.31|195.21|197.32|195.22|196.58|194.48|280
1653428700000|2022-05-24 21:45:00|197.3|195.2|196.8|194.7|197.35|195.25|196.8|194.7|219
1653429000000|2022-05-24 21:50:00|196.81|194.71|196.93|194.83|197.2|195.1|196.65|194.55|324
1653429300000|2022-05-24 21:55:00|196.92|194.82|197.36|195.26|197.43|195.33|196.91|194.81|305
1653429600000|2022-05-24 22:00:00|197.35|195.25|197.01|194.91|197.83|195.73|197|194.9|293
1653429900000|2022-05-24 22:05:00|197|194.9|197.04|194.94|197.14|195.04|196.94|194.84|126
1653430200000|2022-05-24 22:10:00|197.03|194.93|197.64|195.54|197.65|195.55|197.03|194.93|176
1653430500000|2022-05-24 22:15:00|197.63|195.53|197.36|195.26|197.83|195.73|197.26|195.16|233
1653430800000|2022-05-24 22:20:00|197.37|195.27|197.27|195.17|198.28|196.18|197.25|195.15|416
1653431100000|2022-05-24 22:25:00|197.3|195.2|196.84|194.74|197.3|195.2|196.65|194.55|273
1653431400000|2022-05-24 22:30:00|196.82|194.72|196.34|194.24|196.86|194.76|196.33|194.23|164
1653431700000|2022-05-24 22:35:00|196.35|194.25|196.31|194.21|196.51|194.41|195.97|193.87|248
1653432000000|2022-05-24 22:40:00|196.32|194.22|196.48|194.38|196.64|194.54|196.28|194.18|245
1653432300000|2022-05-24 22:45:00|196.47|194.37|196.55|194.45|196.71|194.61|196.47|194.37|246
1653432600000|2022-05-24 22:50:00|196.56|194.46|196.7|194.6|196.7|194.6|196.43|194.33|154
1653432900000|2022-05-24 22:55:00|196.74|194.64|196.7|194.6|196.91|194.81|196.61|194.51|147
1653433200000|2022-05-24 23:00:00|196.71|194.61|196.41|194.31|196.92|194.82|196.33|194.23|154
1653433500000|2022-05-24 23:05:00|196.4|194.3|197.43|195.33|197.63|195.53|196.21|194.11|179
1653433800000|2022-05-24 23:10:00|197.41|195.31|197.07|194.97|197.98|195.88|196.76|194.66|333
1653434100000|2022-05-24 23:15:00|197.1|195|197.74|195.64|197.74|195.64|196.97|194.87|239
1653434400000|2022-05-24 23:20:00|197.73|195.63|197.46|195.36|197.75|195.65|197.12|195.02|281
1653434700000|2022-05-24 23:25:00|197.47|195.37|197.32|195.22|197.71|195.61|197.06|194.96|152
1653435000000|2022-05-24 23:30:00|197.31|195.21|196.85|194.75|197.48|195.38|196.74|194.64|218
1653435300000|2022-05-24 23:35:00|196.84|194.74|196.33|194.23|196.84|194.74|196.2|194.1|179
1653435600000|2022-05-24 23:40:00|196.35|194.25|196.47|194.37|196.61|194.51|196.29|194.19|217
1653435900000|2022-05-24 23:45:00|196.48|194.38|196.34|194.24|196.53|194.43|196.22|194.12|157
1653436200000|2022-05-24 23:50:00|196.35|194.25|196.69|194.59|196.76|194.66|196.34|194.24|179
1653436500000|2022-05-24 23:55:00|196.68|194.58|196.5|194.4|196.75|194.65|196.36|194.26|182
1653436800000|2022-05-25 00:00:00|196.49|194.39|197.06|194.96|197.56|195.46|196.3|194.2|377
1653437100000|2022-05-25 00:05:00|197.05|194.95|196.09|193.99|197.05|194.95|196.02|193.92|200
1653437400000|2022-05-25 00:10:00|196.11|194.01|195.37|193.27|196.11|194.01|195.37|193.27|252
1653437700000|2022-05-25 00:15:00|195.35|193.25|195.49|193.39|195.86|193.76|195.33|193.23|250
1653438000000|2022-05-25 00:20:00|195.52|193.42|195.45|193.35|195.71|193.61|195.27|193.17|171
1653438300000|2022-05-25 00:25:00|195.48|193.38|195.34|193.24|195.49|193.39|195.16|193.06|180
1653438600000|2022-05-25 00:30:00|195.36|193.26|195.17|193.07|195.43|193.33|195.13|193.03|180
1653438900000|2022-05-25 00:35:00|195.16|193.06|195.45|193.35|195.46|193.36|195.15|193.05|151
1653439200000|2022-05-25 00:40:00|195.46|193.36|195.89|193.79|195.91|193.81|195.46|193.36|110
1653439500000|2022-05-25 00:45:00|195.88|193.78|195.42|193.32|196.17|194.07|195.42|193.32|120
1653439800000|2022-05-25 00:50:00|195.44|193.34|195.2|193.1|195.64|193.54|195.19|193.09|147
1653440100000|2022-05-25 00:55:00|195.15|193.05|194.92|192.82|195.19|193.09|194.81|192.71|193
1653440400000|2022-05-25 01:00:00|194.93|192.83|194.65|192.55|194.93|192.83|193.75|191.65|305
1653440700000|2022-05-25 01:05:00|194.66|192.56|195.18|193.08|195.22|193.12|194.66|192.56|205
1653441000000|2022-05-25 01:10:00|195.17|193.07|195.67|193.57|195.76|193.66|195.05|192.95|134
1653441300000|2022-05-25 01:15:00|195.68|193.58|195.39|193.29|195.85|193.75|195.39|193.29|102
1653441600000|2022-05-25 01:20:00|195.41|193.31|194.28|192.18|195.41|193.31|194.28|192.18|235
1653441900000|2022-05-25 01:25:00|194.29|192.19|194.52|192.42|194.62|192.52|194.19|192.09|159
1653442200000|2022-05-25 01:30:00|194.53|192.43|194.91|192.81|195.1|193|194.53|192.43|146
1653442500000|2022-05-25 01:35:00|194.94|192.84|195.11|193.01|195.16|193.06|194.89|192.79|169
1653442800000|2022-05-25 01:40:00|195.12|193.02|195.09|192.99|195.26|193.16|195.06|192.96|89
1653443100000|2022-05-25 01:45:00|195.1|193|195.22|193.12|195.31|193.21|194.7|192.6|190
1653443400000|2022-05-25 01:50:00|195.25|193.15|195.37|193.27|195.46|193.36|195.1|193|134
1653443700000|2022-05-25 01:55:00|195.39|193.29|196.01|193.91|196.27|194.17|195.29|193.19|295
1653444000000|2022-05-25 02:00:00|195.98|193.88|195.64|193.54|196.64|194.54|195.62|193.52|258
1653444300000|2022-05-25 02:05:00|195.65|193.55|195.2|193.1|195.77|193.67|195.18|193.08|107
1653444600000|2022-05-25 02:10:00|195.19|193.09|195.43|193.33|195.79|193.69|195.18|193.08|164
1653444900000|2022-05-25 02:15:00|195.44|193.34|196.06|193.96|196.06|193.96|195.44|193.34|178
1653445200000|2022-05-25 02:20:00|196.05|193.95|197.74|195.64|198.43|196.33|196|193.9|424
1653445500000|2022-05-25 02:25:00|197.73|195.63|197.67|195.57|197.9|195.8|197.04|194.94|425
1653445800000|2022-05-25 02:30:00|197.66|195.56|198.73|196.63|198.8|196.7|197.6|195.5|401
1653446100000|2022-05-25 02:35:00|198.74|196.64|198.59|196.49|199.14|197.04|198.49|196.39|230
1653446400000|2022-05-25 02:40:00|198.58|196.48|198.87|196.77|198.98|196.88|198.5|196.4|220
1653446700000|2022-05-25 02:45:00|198.88|196.78|199.26|197.16|199.34|197.24|198.61|196.51|259
1653447000000|2022-05-25 02:50:00|199.27|197.17|200.71|198.61|200.71|198.61|199.27|197.17|400
1653447300000|2022-05-25 02:55:00|200.72|198.62|200.38|198.28|201.2|199.1|200.1|198|519
1653447600000|2022-05-25 03:00:00|200.39|198.29|200.43|198.33|202.19|200.09|200.28|198.18|556
1653447900000|2022-05-25 03:05:00|200.42|198.32|199.97|197.87|200.63|198.53|199.89|197.79|254
1653448200000|2022-05-25 03:10:00|199.98|197.88|199.76|197.66|200.18|198.08|199.57|197.47|503
1653448500000|2022-05-25 03:15:00|199.75|197.65|198.27|196.17|199.75|197.65|198.11|196.01|414
1653448800000|2022-05-25 03:20:00|198.25|196.15|198.96|196.86|198.98|196.88|198.22|196.12|281
1653449100000|2022-05-25 03:25:00|198.95|196.85|199.24|197.14|199.83|197.73|198.78|196.68|358
1653449400000|2022-05-25 03:30:00|199.23|197.13|198.09|195.99|199.4|197.3|198|195.9|328
1653449700000|2022-05-25 03:35:00|198.08|195.98|198.55|196.45|198.59|196.49|197.94|195.84|263
1653450000000|2022-05-25 03:40:00|198.56|196.46|198.48|196.38|198.69|196.59|197.83|195.73|316
1653450300000|2022-05-25 03:45:00|198.45|196.35|198.24|196.14|198.57|196.47|198.18|196.08|191
1653450600000|2022-05-25 03:50:00|198.25|196.15|198.29|196.19|198.42|196.32|198.18|196.08|106
1653450900000|2022-05-25 03:55:00|198.23|196.13|198.35|196.25|198.37|196.27|198.14|196.04|192
1653451200000|2022-05-25 04:00:00|198.37|196.27|198.2|196.1|198.4|196.3|197.9|195.8|198
1653451500000|2022-05-25 04:05:00|198.17|196.07|197.62|195.52|198.19|196.09|197.44|195.34|181
1653451800000|2022-05-25 04:10:00|197.65|195.55|198.08|195.98|198.2|196.1|197.61|195.51|216
1653452100000|2022-05-25 04:15:00|198.06|195.96|197.94|195.84|198.26|196.16|197.81|195.71|170
1653452400000|2022-05-25 04:20:00|197.93|195.83|197.78|195.68|197.96|195.86|197.74|195.64|106
1653452700000|2022-05-25 04:25:00|197.79|195.69|197.69|195.59|197.81|195.71|197.52|195.42|162
1653453000000|2022-05-25 04:30:00|197.67|195.57|197.63|195.53|197.76|195.66|197.55|195.45|114
1653453300000|2022-05-25 04:35:00|197.64|195.54|197.22|195.12|197.67|195.57|196.95|194.85|229
1653453600000|2022-05-25 04:40:00|197.24|195.14|197.82|195.72|197.89|195.79|197.21|195.11|137
1653453900000|2022-05-25 04:45:00|197.83|195.73|196.99|194.89|197.83|195.73|196.99|194.89|158
1653454200000|2022-05-25 04:50:00|196.98|194.88|197.16|195.06|197.51|195.41|196.97|194.87|170
1653454500000|2022-05-25 04:55:00|197.17|195.07|197.08|194.98|197.24|195.14|196.93|194.83|161
1653454800000|2022-05-25 05:00:00|197.07|194.97|196.83|194.73|197.07|194.97|196.68|194.58|159
1653455100000|2022-05-25 05:05:00|196.82|194.72|196.57|194.47|196.83|194.73|196.49|194.39|98
1653455400000|2022-05-25 05:10:00|196.58|194.48|196.91|194.81|196.92|194.82|196.58|194.48|117
1653455700000|2022-05-25 05:15:00|196.9|194.8|197.18|195.08|197.35|195.25|196.88|194.78|125
1653456000000|2022-05-25 05:20:00|197.21|195.11|197.23|195.13|197.24|195.14|196.9|194.8|140
1653456300000|2022-05-25 05:25:00|197.24|195.14|196.82|194.72|197.25|195.15|196.66|194.56|245
1653456600000|2022-05-25 05:30:00|196.81|194.71|195.46|193.36|196.85|194.75|195.3|193.2|311
1653456900000|2022-05-25 05:35:00|195.47|193.37|195.56|193.46|195.6|193.5|195.32|193.22|253
1653457200000|2022-05-25 05:40:00|195.57|193.47|196.42|194.32|196.6|194.5|195.57|193.47|266
1653457500000|2022-05-25 05:45:00|196.41|194.31|194.74|192.64|196.57|194.47|194.71|192.61|236
1653457800000|2022-05-25 05:50:00|194.73|192.63|194.9|192.8|195.01|192.91|193.95|191.85|422
1653458100000|2022-05-25 05:55:00|194.91|192.81|195.31|193.21|195.39|193.29|194.91|192.81|252
1653458400000|2022-05-25 06:00:00|195.33|193.23|195.2|193.1|195.64|193.54|194.97|192.87|308
1653458700000|2022-05-25 06:05:00|195.19|193.09|194.45|192.35|195.19|193.09|194.32|192.22|333
1653459000000|2022-05-25 06:10:00|194.44|192.34|194.76|192.66|195.16|193.06|194.36|192.26|318
1653459300000|2022-05-25 06:15:00|194.75|192.65|193.71|191.61|194.88|192.78|193.45|191.35|323
1653459600000|2022-05-25 06:20:00|193.7|191.6|193.65|191.55|194.45|192.35|193.64|191.54|379
1653459900000|2022-05-25 06:25:00|193.64|191.54|195.14|193.04|195.21|193.11|193.19|191.09|393
1653460200000|2022-05-25 06:30:00|195.15|193.05|195.98|193.88|196.16|194.06|194.79|192.69|314
1653460500000|2022-05-25 06:35:00|195.91|193.81|195.92|193.82|196.14|194.04|195.59|193.49|253
1653460800000|2022-05-25 06:40:00|195.91|193.81|195.84|193.74|195.98|193.88|195.62|193.52|274
1653461100000|2022-05-25 06:45:00|195.83|193.73|195.72|193.62|195.84|193.74|195.46|193.36|258
1653461400000|2022-05-25 06:50:00|195.73|193.63|195.56|193.46|196.04|193.94|195.49|193.39|200
1653461700000|2022-05-25 06:55:00|195.57|193.47|195.49|193.39|195.59|193.49|195.22|193.12|212
1653462000000|2022-05-25 07:00:00|195.48|193.38|194.69|192.59|195.48|193.38|194.4|192.3|268
1653462300000|2022-05-25 07:05:00|194.7|192.6|194.88|192.78|194.91|192.81|194.59|192.49|198
1653462600000|2022-05-25 07:10:00|194.89|192.79|194.85|192.75|195.15|193.05|194.73|192.63|196
1653462900000|2022-05-25 07:15:00|194.91|192.81|194.61|192.51|194.93|192.83|194.49|192.39|214
1653463200000|2022-05-25 07:20:00|194.62|192.52|194.33|192.23|194.71|192.61|194.08|191.98|192
1653463500000|2022-05-25 07:25:00|194.34|192.24|194.17|192.07|194.62|192.52|194.17|192.07|141
1653463800000|2022-05-25 07:30:00|194.16|192.06|193.65|191.55|194.16|192.06|193.19|191.09|321
1653464100000|2022-05-25 07:35:00|193.66|191.56|193.96|191.86|194.11|192.01|193.64|191.54|201
1653464400000|2022-05-25 07:40:00|193.98|191.88|193.89|191.79|194.08|191.98|193.85|191.75|175
1653464700000|2022-05-25 07:45:00|193.87|191.77|194.17|192.07|194.21|192.11|193.63|191.53|219
1653465000000|2022-05-25 07:50:00|194.16|192.06|194.2|192.1|194.37|192.27|194.03|191.93|207
1653465300000|2022-05-25 07:55:00|194.19|192.09|194.26|192.16|194.29|192.19|193.54|191.44|273
1653465600000|2022-05-25 08:00:00|194.24|192.14|194.54|192.44|194.67|192.57|192.55|190.45|538
1653465900000|2022-05-25 08:05:00|194.51|192.41|194.03|191.93|194.66|192.56|194.01|191.91|214
1653466200000|2022-05-25 08:10:00|194.04|191.94|194.4|192.3|194.76|192.66|193.81|191.71|298
1653466500000|2022-05-25 08:15:00|194.39|192.29|193.88|191.78|194.64|192.54|193.69|191.59|326
1653466800000|2022-05-25 08:20:00|193.9|191.8|193.6|191.5|193.97|191.87|193.44|191.34|191
1653467100000|2022-05-25 08:25:00|193.59|191.49|193.21|191.11|193.71|191.61|193.2|191.1|199
1653467400000|2022-05-25 08:30:00|193.23|191.13|192.8|190.7|193.27|191.17|192.3|190.2|530
1653467700000|2022-05-25 08:35:00|192.75|190.65|192.57|190.47|193|190.9|192.47|190.37|303
1653468000000|2022-05-25 08:40:00|192.56|190.46|193.31|191.21|193.66|191.56|192.46|190.36|278
1653468300000|2022-05-25 08:45:00|193.34|191.24|193.9|191.8|193.97|191.87|193.03|190.93|272
1653468600000|2022-05-25 08:50:00|193.88|191.78|194.56|192.46|195.34|193.24|193.88|191.78|333
1653468900000|2022-05-25 08:55:00|194.55|192.45|195.15|193.05|195.77|193.67|194.33|192.23|249
1653469200000|2022-05-25 09:00:00|195.12|193.02|195.44|193.34|195.5|193.4|194.63|192.53|242
1653469500000|2022-05-25 09:05:00|195.45|193.35|194.57|192.47|195.47|193.37|194.36|192.26|328
1653469800000|2022-05-25 09:10:00|194.58|192.48|193.91|191.81|194.71|192.61|193.85|191.75|319
1653470100000|2022-05-25 09:15:00|193.9|191.8|194.1|192|194.26|192.16|193.37|191.27|342
1653470400000|2022-05-25 09:20:00|194.06|191.96|194.07|191.97|194.19|192.09|193.77|191.67|194
1653470700000|2022-05-25 09:25:00|194.06|191.96|193.72|191.62|194.18|192.08|193.55|191.45|269
1653471000000|2022-05-25 09:30:00|193.71|191.61|193.78|191.68|193.84|191.74|193.07|190.97|257
1653471300000|2022-05-25 09:35:00|193.77|191.67|194.01|191.91|194.1|192|193.63|191.53|148
1653471600000|2022-05-25 09:40:00|193.99|191.89|193.76|191.66|194.04|191.94|193.71|191.61|190
1653471900000|2022-05-25 09:45:00|193.78|191.68|194.16|192.06|194.22|192.12|193.78|191.68|135
1653472200000|2022-05-25 09:50:00|194.17|192.07|194.37|192.27|194.56|192.46|194.06|191.96|186
1653472500000|2022-05-25 09:55:00|194.36|192.26|194.1|192|194.42|192.32|194.09|191.99|164
1653472800000|2022-05-25 10:00:00|194.12|192.02|194.41|192.31|194.62|192.52|193.85|191.75|232
1653473100000|2022-05-25 10:05:00|194.42|192.32|194.32|192.22|194.52|192.42|194.18|192.08|185
1653473400000|2022-05-25 10:10:00|194.31|192.21|193.79|191.69|194.31|192.21|193.48|191.38|184
1653473700000|2022-05-25 10:15:00|193.81|191.71|193.8|191.7|193.83|191.73|193.52|191.42|206
1653474000000|2022-05-25 10:20:00|193.79|191.69|193.48|191.38|193.86|191.76|193.32|191.22|163
1653474300000|2022-05-25 10:25:00|193.38|191.28|193.99|191.89|194.06|191.96|193.38|191.28|203
1653474600000|2022-05-25 10:30:00|193.98|191.88|193.49|191.39|194.06|191.96|193.39|191.29|272
1653474900000|2022-05-25 10:35:00|193.51|191.41|193.55|191.45|193.78|191.68|193.41|191.31|202
1653475200000|2022-05-25 10:40:00|193.56|191.46|193.69|191.59|193.88|191.78|193.56|191.46|176
1653475500000|2022-05-25 10:45:00|193.68|191.58|192.87|190.77|193.71|191.61|192.76|190.66|191
1653475800000|2022-05-25 10:50:00|192.86|190.76|192.76|190.66|192.86|190.76|192.44|190.34|225
1653476100000|2022-05-25 10:55:00|192.77|190.67|192.69|190.59|193.08|190.98|192.6|190.5|308
1653476400000|2022-05-25 11:00:00|192.68|190.58|192.94|190.84|193.3|191.2|192.68|190.58|231
1653476700000|2022-05-25 11:05:00|192.98|190.88|192.66|190.56|193.02|190.92|192.66|190.56|186
1653477000000|2022-05-25 11:10:00|192.65|190.55|190.64|188.54|192.65|190.55|190.36|188.26|476
1653477300000|2022-05-25 11:15:00|190.63|188.53|191.77|189.67|192.09|189.99|190.63|188.53|463
1653477600000|2022-05-25 11:20:00|191.76|189.66|191.18|189.08|191.84|189.74|190.92|188.82|292
1653477900000|2022-05-25 11:25:00|191.27|189.17|191.21|189.11|191.48|189.38|190.37|188.27|530
1653478200000|2022-05-25 11:30:00|191.13|189.03|191.03|188.93|191.79|189.69|190.66|188.56|549
1653478500000|2022-05-25 11:35:00|191.02|188.92|191.08|188.98|191.34|189.24|190.93|188.83|360
1653478800000|2022-05-25 11:40:00|191.07|188.97|191.86|189.76|192.17|190.07|191.07|188.97|364
1653479100000|2022-05-25 11:45:00|191.85|189.75|191.63|189.53|191.98|189.88|191.25|189.15|348
1653479400000|2022-05-25 11:50:00|191.62|189.52|191.75|189.65|191.8|189.7|191.45|189.35|258
1653479700000|2022-05-25 11:55:00|191.76|189.66|191.98|189.88|192.54|190.44|191.53|189.43|384
1653480000000|2022-05-25 12:00:00|191.97|189.87|191.61|189.51|192.22|190.12|191.11|189.01|514
1653480300000|2022-05-25 12:05:00|191.62|189.52|192.1|190|192.36|190.26|191.38|189.28|345
1653480600000|2022-05-25 12:10:00|192.07|189.97|192.56|190.46|193.1|191|192.02|189.92|370
1653480900000|2022-05-25 12:15:00|192.55|190.45|192.39|190.29|193.12|191.02|192.2|190.1|284
1653481200000|2022-05-25 12:20:00|192.4|190.3|192.75|190.65|193.11|191.01|192.15|190.05|258
1653481500000|2022-05-25 12:25:00|192.74|190.64|192.63|190.53|193.3|191.2|192.33|190.23|342
1653481800000|2022-05-25 12:30:00|192.64|190.54|193.06|190.96|193.32|191.22|192.19|190.09|559
1653482100000|2022-05-25 12:35:00|193.07|190.97|192.77|190.67|193.34|191.24|192.55|190.45|372
1653482400000|2022-05-25 12:40:00|192.76|190.66|192.97|190.87|193.25|191.15|192.61|190.51|322
1653482700000|2022-05-25 12:45:00|192.96|190.86|193.92|191.82|194.07|191.97|192.84|190.74|333
1653483000000|2022-05-25 12:50:00|193.93|191.83|193.94|191.84|194.09|191.99|193.74|191.64|240
1653483300000|2022-05-25 12:55:00|193.95|191.85|193.36|191.26|193.95|191.85|193.26|191.16|227
1653483600000|2022-05-25 13:00:00|193.35|191.25|194.39|192.29|194.77|192.67|193.08|190.98|476
1653483900000|2022-05-25 13:05:00|194.4|192.3|194.35|192.25|194.67|192.57|194.09|191.99|419
1653484200000|2022-05-25 13:10:00|194.34|192.24|193.5|191.4|194.36|192.26|193.5|191.4|224
1653484500000|2022-05-25 13:15:00|193.45|191.35|193.32|191.22|193.54|191.44|193.28|191.18|203
1653484800000|2022-05-25 13:20:00|193.31|191.21|193.21|191.11|193.33|191.23|192.93|190.83|242
1653485100000|2022-05-25 13:25:00|193.2|191.1|191.79|189.69|193.22|191.12|191.76|189.66|339
1653485400000|2022-05-25 13:30:00|191.84|189.74|193.29|191.19|193.53|191.43|191.83|189.73|730
1653485700000|2022-05-25 13:35:00|193.3|191.2|194.38|192.28|194.91|192.81|193.03|190.93|712
1653486000000|2022-05-25 13:40:00|194.36|192.26|194.44|192.34|194.49|192.39|193.56|191.46|629
1653486300000|2022-05-25 13:45:00|194.46|192.36|193.31|191.21|194.91|192.81|193.21|191.11|540
1653486600000|2022-05-25 13:50:00|193.32|191.22|193.51|191.41|193.78|191.68|193.3|191.2|489
1653486900000|2022-05-25 13:55:00|193.54|191.44|193.27|191.17|194.04|191.94|193.08|190.98|481
1653487200000|2022-05-25 14:00:00|193.28|191.18|193.58|191.48|194.15|192.05|192.75|190.65|485
1653487500000|2022-05-25 14:05:00|193.57|191.47|193.32|191.22|193.6|191.5|192.58|190.48|511
1653487800000|2022-05-25 14:10:00|193.33|191.23|193.59|191.49|193.83|191.73|193.01|190.91|464
1653488100000|2022-05-25 14:15:00|193.58|191.48|193.39|191.29|193.73|191.63|193.01|190.91|414
1653488400000|2022-05-25 14:20:00|193.4|191.3|193.43|191.33|193.58|191.48|193.16|191.06|356
1653488700000|2022-05-25 14:25:00|193.44|191.34|193.48|191.38|193.64|191.54|192.89|190.79|404
1653489000000|2022-05-25 14:30:00|193.47|191.37|193.25|191.15|193.62|191.52|192.91|190.81|443
1653489300000|2022-05-25 14:35:00|193.28|191.18|193.13|191.03|193.43|191.33|193.09|190.99|336
1653489600000|2022-05-25 14:40:00|193.17|191.07|192.01|189.91|193.19|191.09|191.83|189.73|382
1653489900000|2022-05-25 14:45:00|192|189.9|192.03|189.93|192.23|190.13|191.41|189.31|398
1653490200000|2022-05-25 14:50:00|192.05|189.95|192.79|190.69|193.13|191.03|192.01|189.91|358
1653490500000|2022-05-25 14:55:00|192.82|190.72|192.68|190.58|193.09|190.99|192.49|190.39|490
1653490800000|2022-05-25 15:00:00|192.69|190.59|191.94|189.84|193.05|190.95|191.73|189.63|492
1653491100000|2022-05-25 15:05:00|191.93|189.83|192.05|189.95|192.2|190.1|191.58|189.48|382
1653491400000|2022-05-25 15:10:00|192.03|189.93|192.49|190.39|192.71|190.61|191.94|189.84|367
1653491700000|2022-05-25 15:15:00|192.5|190.4|192.07|189.97|192.71|190.61|192.03|189.93|344
1653492000000|2022-05-25 15:20:00|192.06|189.96|192.11|190.01|192.24|190.14|191.6|189.5|305
1653492300000|2022-05-25 15:25:00|192.12|190.02|192.11|190.01|192.41|190.31|191.96|189.86|363
1653492600000|2022-05-25 15:30:00|192.12|190.02|191.45|189.35|192.25|190.15|191.45|189.35|382
1653492900000|2022-05-25 15:35:00|191.44|189.34|191.87|189.77|191.91|189.81|191.04|188.94|453
1653493200000|2022-05-25 15:40:00|191.86|189.76|191.7|189.6|192.02|189.92|191.48|189.38|344
1653493500000|2022-05-25 15:45:00|191.69|189.59|191.34|189.24|191.89|189.79|191.27|189.17|312
1653493800000|2022-05-25 15:50:00|191.33|189.23|191.8|189.7|192.36|190.26|190.92|188.82|435
1653494100000|2022-05-25 15:55:00|191.79|189.69|192.01|189.91|192.24|190.14|191.78|189.68|228
1653494400000|2022-05-25 16:00:00|192|189.9|191.83|189.73|192.29|190.19|191.73|189.63|344
1653494700000|2022-05-25 16:05:00|191.82|189.72|191.21|189.11|192|189.9|191.15|189.05|229
1653495000000|2022-05-25 16:10:00|191.2|189.1|192.11|190.01|192.15|190.05|190.87|188.77|312
1653495300000|2022-05-25 16:15:00|192.12|190.02|191.97|189.87|192.45|190.35|191.79|189.69|209
1653495600000|2022-05-25 16:20:00|191.92|189.82|190.96|188.86|191.93|189.83|190.67|188.57|323
1653495900000|2022-05-25 16:25:00|190.97|188.87|191.1|189|191.1|189|190.87|188.77|306
1653496200000|2022-05-25 16:30:00|191.08|188.98|190.91|188.81|191.32|189.22|190.9|188.8|230
1653496500000|2022-05-25 16:35:00|190.9|188.8|191.23|189.13|191.32|189.22|190.69|188.59|282
1653496800000|2022-05-25 16:40:00|191.24|189.14|191.68|189.58|191.69|189.59|191.24|189.14|168
1653497100000|2022-05-25 16:45:00|191.67|189.57|191.62|189.52|191.69|189.59|191.61|189.51|13
1653497400000|2022-05-25 16:50:00|191.85|189.75|191.83|189.73|191.89|189.79|191.63|189.53|184
1653497700000|2022-05-25 16:55:00|191.82|189.72|192.12|190.02|192.29|190.19|191.45|189.35|213
1653498000000|2022-05-25 17:00:00|192.1|190|192.2|190.1|192.35|190.25|191.95|189.85|101
1653498300000|2022-05-25 17:05:00|192.07|189.97|192.27|190.17|192.32|190.22|192.03|189.93|91
1653498600000|2022-05-25 17:10:00|192.28|190.18|192.04|189.94|192.32|190.22|191.82|189.72|158
1653498900000|2022-05-25 17:15:00|192.05|189.95|192.72|190.62|192.72|190.62|192.02|189.92|262
1653499200000|2022-05-25 17:20:00|192.71|190.61|192.56|190.46|192.71|190.61|192.3|190.2|220
1653499500000|2022-05-25 17:25:00|192.57|190.47|193.04|190.94|193.06|190.96|192.4|190.3|234
1653499800000|2022-05-25 17:30:00|193.03|190.93|192.87|190.77|193.16|191.06|192.82|190.72|192
1653500100000|2022-05-25 17:35:00|192.86|190.76|193.16|191.06|193.18|191.08|192.86|190.76|152
1653500400000|2022-05-25 17:40:00|193.24|191.14|193.02|190.92|193.24|191.14|192.97|190.87|215
1653500700000|2022-05-25 17:45:00|193.03|190.93|192.4|190.3|193.07|190.97|192.25|190.15|254
1653501000000|2022-05-25 17:50:00|192.41|190.31|192.13|190.03|192.55|190.45|192|189.9|225
1653501300000|2022-05-25 17:55:00|192.14|190.04|192.04|189.94|192.23|190.13|191.76|189.66|259
1653501600000|2022-05-25 18:00:00|192.02|189.92|193.16|191.06|193.97|191.87|191.77|189.67|802
1653501900000|2022-05-25 18:05:00|193.17|191.07|191.27|189.17|193.64|191.54|190.08|187.98|768
1653502200000|2022-05-25 18:10:00|191.28|189.18|192.14|190.04|192.66|190.56|191.28|189.18|758
1653502500000|2022-05-25 18:15:00|192.18|190.08|191.97|189.87|193.02|190.92|191.74|189.64|577
1653502800000|2022-05-25 18:20:00|191.98|189.88|192.8|190.7|193.01|190.91|191.89|189.79|580
1653503100000|2022-05-25 18:25:00|192.81|190.71|193.44|191.34|193.72|191.62|192.71|190.61|467
1653503400000|2022-05-25 18:30:00|193.46|191.36|194.18|192.08|194.31|192.21|193.46|191.36|512
1653503700000|2022-05-25 18:35:00|194.15|192.05|193.67|191.57|194.21|192.11|193.49|191.39|453
1653504000000|2022-05-25 18:40:00|193.66|191.56|193.67|191.57|194.22|192.12|193.52|191.42|419
1653504300000|2022-05-25 18:45:00|193.69|191.59|193.52|191.42|193.97|191.87|193.51|191.41|268
1653504600000|2022-05-25 18:50:00|193.51|191.41|194.11|192.01|194.18|192.08|193.51|191.41|397
1653504900000|2022-05-25 18:55:00|194.13|192.03|193.81|191.71|194.34|192.24|193.81|191.71|303
1653505200000|2022-05-25 19:00:00|193.82|191.72|194.01|191.91|194.21|192.11|193.71|191.61|370
1653505500000|2022-05-25 19:05:00|194.02|191.92|193.52|191.42|194.03|191.93|193.35|191.25|306
1653505800000|2022-05-25 19:10:00|193.51|191.41|193.49|191.39|193.68|191.58|193.38|191.28|204
1653506100000|2022-05-25 19:15:00|193.5|191.4|192.57|190.47|193.5|191.4|192.52|190.42|276
1653506400000|2022-05-25 19:20:00|192.58|190.48|192.75|190.65|192.76|190.66|192.46|190.36|267
1653506700000|2022-05-25 19:25:00|192.74|190.64|192.6|190.5|192.92|190.82|192.58|190.48|249
1653507000000|2022-05-25 19:30:00|192.61|190.51|192.57|190.47|192.8|190.7|192.5|190.4|207
1653507300000|2022-05-25 19:35:00|192.56|190.46|192.49|190.39|192.56|190.46|192.34|190.24|199
1653507600000|2022-05-25 19:40:00|192.47|190.37|192.46|190.36|192.49|190.39|192.28|190.18|123
1653507900000|2022-05-25 19:45:00|192.45|190.35|192.52|190.42|192.66|190.56|192.33|190.23|161
1653508200000|2022-05-25 19:50:00|191.96|189.86|192.3|190.2|192.37|190.27|191.95|189.85|114
1653508500000|2022-05-25 19:55:00|192.28|190.18|191.79|189.69|192.69|190.59|191.64|189.54|398
1653508800000|2022-05-25 20:00:00|191.84|189.74|192.17|190.07|192.17|190.07|191.45|189.35|319
1653509100000|2022-05-25 20:05:00|192.19|190.09|192.13|190.03|192.26|190.16|191.99|189.89|185
1653509400000|2022-05-25 20:10:00|192.12|190.02|192.19|190.09|192.21|190.11|192.08|189.98|103
1653509700000|2022-05-25 20:15:00|192.18|190.08|192.66|190.56|192.72|190.62|192.09|189.99|226
1653510000000|2022-05-25 20:20:00|192.67|190.57|192.2|190.1|192.68|190.58|192.17|190.07|300
1653510300000|2022-05-25 20:25:00|192.16|190.06|191.93|189.83|192.17|190.07|191.74|189.64|206
1653510600000|2022-05-25 20:30:00|191.94|189.84|192.4|190.3|192.44|190.34|191.8|189.7|233
1653510900000|2022-05-25 20:35:00|192.41|190.31|192.71|190.61|192.75|190.65|192.33|190.23|177
1653511200000|2022-05-25 20:40:00|192.69|190.59|192.65|190.55|192.76|190.66|192.64|190.54|181
1653511500000|2022-05-25 20:45:00|192.64|190.54|192.88|190.78|192.96|190.86|192.58|190.48|194
1653511800000|2022-05-25 20:50:00|192.89|190.79|192.68|190.58|192.9|190.8|192.65|190.55|88
1653512100000|2022-05-25 20:55:00|192.67|190.57|192.85|190.75|193.01|190.91|192.67|190.57|188
1653512400000|2022-05-25 21:00:00|192.84|190.74|192.98|190.88|193.13|191.03|192.82|190.72|179
1653512700000|2022-05-25 21:05:00|192.96|190.86|192.79|190.69|192.98|190.88|192.77|190.67|102
1653513000000|2022-05-25 21:10:00|192.78|190.68|192.66|190.56|192.78|190.68|192.6|190.5|97
1653513300000|2022-05-25 21:15:00|192.67|190.57|192.62|190.52|192.67|190.57|192.55|190.45|72
1653513600000|2022-05-25 21:20:00|192.63|190.53|192.83|190.73|192.89|190.79|192.63|190.53|92
1653513900000|2022-05-25 21:25:00|192.82|190.72|192.98|190.88|192.99|190.89|192.82|190.72|68
1653514200000|2022-05-25 21:30:00|192.99|190.89|193.07|190.97|193.07|190.97|192.98|190.88|16
1653514500000|2022-05-25 21:35:00|193.08|190.98|193.33|191.23|193.4|191.3|193.06|190.96|55
1653514800000|2022-05-25 21:40:00|193.32|191.22|193.56|191.46|193.58|191.48|193.24|191.14|125
1653515100000|2022-05-25 21:45:00|193.55|191.45|193.52|191.42|193.58|191.48|193.48|191.38|145
1653515400000|2022-05-25 21:50:00|193.51|191.41|193.8|191.7|193.8|191.7|193.45|191.35|161
1653515700000|2022-05-25 21:55:00|193.81|191.71|193.94|191.84|193.97|191.87|193.73|191.63|136
1653516000000|2022-05-25 22:00:00|193.93|191.83|193.25|191.15|194.11|192.01|193.24|191.14|182
1653516300000|2022-05-25 22:05:00|193.23|191.13|193.12|191.02|193.31|191.21|193.03|190.93|101
1653516600000|2022-05-25 22:10:00|193.11|191.01|193.18|191.08|193.21|191.11|193.05|190.95|74
1653516900000|2022-05-25 22:15:00|193.19|191.09|192.79|190.69|193.2|191.1|192.72|190.62|144
1653517200000|2022-05-25 22:20:00|192.78|190.68|192.9|190.8|193.04|190.94|192.68|190.58|171
1653517500000|2022-05-25 22:25:00|192.89|190.79|192.78|190.68|192.98|190.88|192.64|190.54|151
1653517800000|2022-05-25 22:30:00|192.77|190.67|192.8|190.7|192.8|190.7|192.68|190.58|148
1653518100000|2022-05-25 22:35:00|192.9|190.8|193.16|191.06|193.31|191.21|192.87|190.77|202
1653518400000|2022-05-25 22:40:00|193.18|191.08|193.17|191.07|193.35|191.25|193.15|191.05|169
1653518700000|2022-05-25 22:45:00|193.18|191.08|192.7|190.6|193.18|191.08|192.6|190.5|231
1653519000000|2022-05-25 22:50:00|192.69|190.59|192.94|190.84|192.94|190.84|192.65|190.55|179
1653519300000|2022-05-25 22:55:00|192.95|190.85|193.1|191|193.12|191.02|192.59|190.49|228
1653519600000|2022-05-25 23:00:00|193.09|190.99|193.04|190.94|193.19|191.09|192.69|190.59|312
1653519900000|2022-05-25 23:05:00|193.05|190.95|192.96|190.86|193.17|191.07|192.81|190.71|253
1653520200000|2022-05-25 23:10:00|192.95|190.85|193.08|190.98|193.19|191.09|192.75|190.65|132
1653520500000|2022-05-25 23:15:00|193.07|190.97|192.59|190.49|193.2|191.1|192.58|190.48|143
1653520800000|2022-05-25 23:20:00|192.65|190.55|192.55|190.45|192.79|190.69|192.08|189.98|324
1653521100000|2022-05-25 23:25:00|192.56|190.46|192.83|190.73|193.04|190.94|192.56|190.46|199
1653521400000|2022-05-25 23:30:00|192.84|190.74|191.93|189.83|192.85|190.75|191.83|189.73|272
1653521700000|2022-05-25 23:35:00|191.94|189.84|191.25|189.15|192.12|190.02|191.24|189.14|325
1653522000000|2022-05-25 23:40:00|191.24|189.14|191.25|189.15|191.63|189.53|191.14|189.04|231
1653522300000|2022-05-25 23:45:00|191.26|189.16|191.28|189.18|191.58|189.48|191.2|189.1|187
1653522600000|2022-05-25 23:50:00|191.27|189.17|191.04|188.94|191.29|189.19|190.74|188.64|223
1653522900000|2022-05-25 23:55:00|191.02|188.92|191.07|188.97|191.19|189.09|190.88|188.78|321
1653523200000|2022-05-26 00:00:00|191.08|188.98|191.65|189.55|191.74|189.64|190.61|188.51|525
1653523500000|2022-05-26 00:05:00|191.66|189.56|192.19|190.09|192.19|190.09|191.47|189.37|369
1653523800000|2022-05-26 00:10:00|192.2|190.1|192.48|190.38|192.7|190.6|191.85|189.75|402
1653524100000|2022-05-26 00:15:00|192.47|190.37|192.64|190.54|192.71|190.61|192.2|190.1|279
1653524400000|2022-05-26 00:20:00|192.63|190.53|192.86|190.76|193.19|191.09|192.58|190.48|265
1653524700000|2022-05-26 00:25:00|192.85|190.75|193.49|191.39|193.5|191.4|192.85|190.75|194
1653525000000|2022-05-26 00:30:00|193.48|191.38|193.49|191.39|193.57|191.47|192.83|190.73|333
1653525300000|2022-05-26 00:35:00|193.47|191.37|193.2|191.1|193.54|191.44|193|190.9|185
1653525600000|2022-05-26 00:40:00|193.21|191.11|193.04|190.94|193.23|191.13|192.8|190.7|151
1653525900000|2022-05-26 00:45:00|193.05|190.95|193.24|191.14|193.27|191.17|192.99|190.89|215
1653526200000|2022-05-26 00:50:00|193.25|191.15|193.1|191|193.36|191.26|193.03|190.93|154
1653526500000|2022-05-26 00:55:00|193.11|191.01|193.17|191.07|193.17|191.07|192.9|190.8|138
1653526800000|2022-05-26 01:00:00|193.18|191.08|193.24|191.14|193.47|191.37|193.15|191.05|224
1653527100000|2022-05-26 01:05:00|193.26|191.16|193.33|191.23|193.45|191.35|193.23|191.13|143
1653527400000|2022-05-26 01:10:00|193.31|191.21|193.12|191.02|193.47|191.37|193.05|190.95|197
1653527700000|2022-05-26 01:15:00|193.13|191.03|193.36|191.26|193.44|191.34|193.12|191.02|189
1653528000000|2022-05-26 01:20:00|193.34|191.24|193.35|191.25|193.36|191.26|192.85|190.75|212
1653528300000|2022-05-26 01:25:00|193.34|191.24|193.42|191.32|193.47|191.37|193.17|191.07|196
1653528600000|2022-05-26 01:30:00|193.44|191.34|192.69|190.59|193.46|191.36|192.64|190.54|196
1653528900000|2022-05-26 01:35:00|192.7|190.6|191.76|189.66|192.72|190.62|191.63|189.53|204
1653529200000|2022-05-26 01:40:00|191.81|189.71|191.94|189.84|192|189.9|191.71|189.61|239
1653529500000|2022-05-26 01:45:00|191.92|189.82|190.83|188.73|191.92|189.82|190.69|188.59|318
1653529800000|2022-05-26 01:50:00|190.84|188.74|191.39|189.29|191.43|189.33|190.82|188.72|309
1653530100000|2022-05-26 01:55:00|191.4|189.3|191.51|189.41|191.63|189.53|191.28|189.18|203
1653530400000|2022-05-26 02:00:00|191.52|189.42|191.73|189.63|191.85|189.75|191.47|189.37|299
1653530700000|2022-05-26 02:05:00|191.72|189.62|191.68|189.58|191.72|189.62|191.24|189.14|299
1653531000000|2022-05-26 02:10:00|191.67|189.57|191.43|189.33|191.94|189.84|191.29|189.19|331
1653531300000|2022-05-26 02:15:00|191.42|189.32|191.79|189.69|191.89|189.79|191.33|189.23|261
1653531600000|2022-05-26 02:20:00|191.8|189.7|191.89|189.79|192.01|189.91|191.6|189.5|236
1653531900000|2022-05-26 02:25:00|191.88|189.78|191.82|189.72|192|189.9|191.79|189.69|150
1653532200000|2022-05-26 02:30:00|191.8|189.7|191.86|189.76|192.01|189.91|191.58|189.48|249
1653532500000|2022-05-26 02:35:00|191.85|189.75|192.09|189.99|192.25|190.15|191.83|189.73|217
1653532800000|2022-05-26 02:40:00|192.08|189.98|191.8|189.7|192.32|190.22|191.64|189.54|280
1653533100000|2022-05-26 02:45:00|191.79|189.69|191.96|189.86|192|189.9|191.73|189.63|201
1653533400000|2022-05-26 02:50:00|191.95|189.85|192.24|190.14|192.32|190.22|191.95|189.85|331
1653533700000|2022-05-26 02:55:00|192.25|190.15|191.88|189.78|192.29|190.19|191.81|189.71|284
1653534000000|2022-05-26 03:00:00|191.91|189.81|191.3|189.2|192.01|189.91|191.27|189.17|269
1653534300000|2022-05-26 03:05:00|191.29|189.19|190.75|188.65|191.39|189.29|190.43|188.33|316
1653534600000|2022-05-26 03:10:00|190.76|188.66|190.31|188.21|190.88|188.78|190.27|188.17|287
1653534900000|2022-05-26 03:15:00|190.32|188.22|190.14|188.04|190.67|188.57|190.05|187.95|354
1653535200000|2022-05-26 03:20:00|190.13|188.03|190.84|188.74|190.84|188.74|190.08|187.98|237
1653535500000|2022-05-26 03:25:00|190.85|188.75|190.79|188.69|190.91|188.81|190.66|188.56|135
1653535800000|2022-05-26 03:30:00|190.78|188.68|191.67|189.57|191.9|189.8|190.75|188.65|263
1653536100000|2022-05-26 03:35:00|191.66|189.56|191.38|189.28|191.72|189.62|191.14|189.04|208
1653536400000|2022-05-26 03:40:00|191.4|189.3|191.56|189.46|191.73|189.63|191.4|189.3|196
1653536700000|2022-05-26 03:45:00|191.55|189.45|191.43|189.33|191.79|189.69|191.29|189.19|230
1653537000000|2022-05-26 03:50:00|191.41|189.31|191.54|189.44|191.56|189.46|191.26|189.16|168
1653537300000|2022-05-26 03:55:00|191.55|189.45|191.62|189.52|191.74|189.64|191.51|189.41|295
1653537600000|2022-05-26 04:00:00|191.63|189.53|191.49|189.39|191.65|189.55|191.44|189.34|191
1653537900000|2022-05-26 04:05:00|191.51|189.41|191.81|189.71|191.92|189.82|191.51|189.41|274
1653538200000|2022-05-26 04:10:00|191.82|189.72|192.5|190.4|192.64|190.54|191.79|189.69|288
1653538500000|2022-05-26 04:15:00|192.54|190.44|192.62|190.52|192.77|190.67|192.54|190.44|80
1653538800000|2022-05-26 04:20:00|192.6|190.5|192.09|189.99|192.68|190.58|192.08|189.98|120
1653539100000|2022-05-26 04:25:00|192.1|190|191.73|189.63|192.1|190|191.61|189.51|218
1653539400000|2022-05-26 04:30:00|191.7|189.6|191.45|189.35|191.71|189.61|191.43|189.33|190
1653539700000|2022-05-26 04:35:00|191.44|189.34|191.63|189.53|191.75|189.65|191.42|189.32|172
1653540000000|2022-05-26 04:40:00|191.64|189.54|191.65|189.55|191.8|189.7|191.54|189.44|216
1653540300000|2022-05-26 04:45:00|191.64|189.54|191.47|189.37|191.82|189.72|191.47|189.37|174
1653540600000|2022-05-26 04:50:00|191.46|189.36|191.4|189.3|191.55|189.45|191.35|189.25|244
1653540900000|2022-05-26 04:55:00|191.42|189.32|191.55|189.45|191.56|189.46|190.85|188.75|306
1653541200000|2022-05-26 05:00:00|191.52|189.42|191.66|189.56|191.71|189.61|191.09|188.99|335
1653541500000|2022-05-26 05:05:00|191.65|189.55|192.66|190.56|192.73|190.63|191.6|189.5|287
1653541800000|2022-05-26 05:10:00|192.65|190.55|193.06|190.96|193.08|190.98|192.62|190.52|268
1653542100000|2022-05-26 05:15:00|193.04|190.94|192.65|190.55|193.04|190.94|192.45|190.35|237
1653542400000|2022-05-26 05:20:00|192.66|190.56|191|188.9|192.67|190.57|190.81|188.71|321
1653542700000|2022-05-26 05:25:00|191.01|188.91|190.36|188.26|191.17|189.07|189.22|187.12|516
1653543000000|2022-05-26 05:30:00|190.37|188.27|190.02|187.92|190.74|188.64|189.26|187.16|374
1653543300000|2022-05-26 05:35:00|190.01|187.91|188.54|186.44|190.07|187.97|187.72|185.62|550
1653543600000|2022-05-26 05:40:00|188.53|186.43|188.96|186.86|188.97|186.87|188.09|185.99|340
1653543900000|2022-05-26 05:45:00|188.97|186.87|188.25|186.15|189.44|187.34|188.25|186.15|319
1653544200000|2022-05-26 05:50:00|188.26|186.16|188.1|186|188.65|186.55|187.54|185.44|417
1653544500000|2022-05-26 05:55:00|188.09|185.99|187.99|185.89|188.7|186.6|187.95|185.85|321
1653544800000|2022-05-26 06:00:00|187.87|185.77|187.69|185.59|187.93|185.83|187.45|185.35|430
1653545100000|2022-05-26 06:05:00|187.68|185.58|187.16|185.06|188.02|185.92|186.79|184.69|525
1653545400000|2022-05-26 06:10:00|187.2|185.1|187.04|184.94|188.14|186.04|186.7|184.6|617
1653545700000|2022-05-26 06:15:00|187.05|184.95|187.4|185.3|187.53|185.43|186.62|184.52|539
1653546000000|2022-05-26 06:20:00|187.38|185.28|187.59|185.49|187.6|185.5|187.36|185.26|298
1653546300000|2022-05-26 06:25:00|187.6|185.5|187.28|185.18|187.66|185.56|187.28|185.18|217
1653546600000|2022-05-26 06:30:00|187.29|185.19|187.79|185.69|187.81|185.71|187.21|185.11|300
1653546900000|2022-05-26 06:35:00|187.8|185.7|187.86|185.76|188.07|185.97|187.8|185.7|173
1653547200000|2022-05-26 06:40:00|187.87|185.77|187.77|185.67|188.15|186.05|187.75|185.65|190
1653547500000|2022-05-26 06:45:00|187.78|185.68|186.83|184.73|187.89|185.79|186.83|184.73|202
1653547800000|2022-05-26 06:50:00|186.84|184.74|186.62|184.52|187.22|185.12|186.61|184.51|282
1653548100000|2022-05-26 06:55:00|186.63|184.53|187.43|185.33|187.48|185.38|186.62|184.52|237
1653548400000|2022-05-26 07:00:00|187.38|185.28|187.13|185.03|187.55|185.45|187.13|185.03|217
1653548700000|2022-05-26 07:05:00|187.12|185.02|186.78|184.68|187.2|185.1|186.54|184.44|234
1653549000000|2022-05-26 07:10:00|186.79|184.69|186.75|184.65|187.1|185|186.75|184.65|287
1653549300000|2022-05-26 07:15:00|186.76|184.66|186.51|184.41|187.03|184.93|186.26|184.16|347
1653549600000|2022-05-26 07:20:00|186.5|184.4|187.71|185.61|187.76|185.66|186.38|184.28|379
1653549900000|2022-05-26 07:25:00|187.72|185.62|187.78|185.68|187.79|185.69|187.51|185.41|250
1653550200000|2022-05-26 07:30:00|187.82|185.72|188.15|186.05|188.19|186.09|187.57|185.47|214
1653550500000|2022-05-26 07:35:00|188.11|186.01|188.97|186.87|189.02|186.92|188.06|185.96|264
1653550800000|2022-05-26 07:40:00|188.99|186.89|187.94|185.84|189|186.9|187.55|185.45|398
1653551100000|2022-05-26 07:45:00|188.25|186.15|188.93|186.83|189.18|187.08|188.16|186.06|280
1653551400000|2022-05-26 07:50:00|188.92|186.82|188.87|186.77|188.98|186.88|188.86|186.76|29
1653551700000|2022-05-26 07:55:00|189.32|187.22|189.19|187.09|189.34|187.24|189.06|186.96|125
1653552000000|2022-05-26 08:00:00|189.18|187.08|188.26|186.16|189.23|187.13|188.16|186.06|185
1653552300000|2022-05-26 08:05:00|188.25|186.15|188.38|186.28|188.46|186.36|187.88|185.78|162
1653552600000|2022-05-26 08:10:00|188.37|186.27|187.44|185.34|188.38|186.28|187.44|185.34|161
1653552900000|2022-05-26 08:15:00|187.45|185.35|187.18|185.08|187.76|185.66|187.17|185.07|252
1653553200000|2022-05-26 08:20:00|187.16|185.06|183.91|181.81|187.23|185.13|183.2|181.1|763
1653553500000|2022-05-26 08:25:00|183.92|181.82|182.66|180.56|184.1|182|182.3|180.2|722
1653553800000|2022-05-26 08:30:00|182.63|180.53|181.43|179.33|183.44|181.34|181.43|179.33|581
1653554100000|2022-05-26 08:35:00|181.44|179.34|182.08|179.98|182.11|180.01|180.84|178.74|561
1653554400000|2022-05-26 08:40:00|182.09|179.99|180.81|178.71|182.15|180.05|180.67|178.57|452
1653554700000|2022-05-26 08:45:00|180.79|178.69|181.5|179.4|181.69|179.59|179.36|177.26|733
1653555000000|2022-05-26 08:50:00|181.52|179.42|180.94|178.84|181.71|179.61|180.64|178.54|481
1653555300000|2022-05-26 08:55:00|180.95|178.85|180.99|178.89|181.09|178.99|180.52|178.42|388
1653555600000|2022-05-26 09:00:00|180.98|178.88|180.15|178.05|180.98|178.88|179.77|177.67|503
1653555900000|2022-05-26 09:05:00|180.14|178.04|180.95|178.85|181.03|178.93|180.07|177.97|357
1653556200000|2022-05-26 09:10:00|180.94|178.84|181.36|179.26|181.43|179.33|180.81|178.71|226
1653556500000|2022-05-26 09:15:00|181.37|179.27|181.62|179.52|181.84|179.74|181.37|179.27|311
1653556800000|2022-05-26 09:20:00|181.58|179.48|181.3|179.2|181.66|179.56|181.22|179.12|132
1653557100000|2022-05-26 09:25:00|181.31|179.21|181.5|179.4|181.51|179.41|181.15|179.05|247
1653557400000|2022-05-26 09:30:00|181.49|179.39|181.88|179.78|181.96|179.86|181.38|179.28|249
1653557700000|2022-05-26 09:35:00|181.9|179.8|182.45|180.35|182.45|180.35|181.8|179.7|252
1653558000000|2022-05-26 09:40:00|182.46|180.36|183.43|181.33|183.44|181.34|182.29|180.19|466
1653558300000|2022-05-26 09:45:00|183.4|181.3|182.92|180.82|183.44|181.34|182.65|180.55|401
1653558600000|2022-05-26 09:50:00|182.94|180.84|182.42|180.32|182.98|180.88|182.28|180.18|324
1653558900000|2022-05-26 09:55:00|182.43|180.33|182.42|180.32|182.65|180.55|182.4|180.3|208
1653559200000|2022-05-26 10:00:00|182.43|180.33|182.32|180.22|182.46|180.36|182.01|179.91|281
1653559500000|2022-05-26 10:05:00|182.3|180.2|182.64|180.54|182.65|180.55|182.3|180.2|222
1653559800000|2022-05-26 10:10:00|182.65|180.55|182.68|180.58|182.83|180.73|182.49|180.39|278
1653560100000|2022-05-26 10:15:00|182.65|180.55|182.16|180.06|182.65|180.55|182.03|179.93|257
1653560400000|2022-05-26 10:20:00|182.15|180.05|182.43|180.33|182.45|180.35|182.15|180.05|134
1653560700000|2022-05-26 10:25:00|182.44|180.34|182.19|180.09|182.45|180.35|182.19|180.09|113
1653561000000|2022-05-26 10:30:00|182.18|180.08|182.84|180.74|182.89|180.79|182.13|180.03|245
1653561300000|2022-05-26 10:35:00|182.85|180.75|182.82|180.72|182.9|180.8|182.69|180.59|163
1653561600000|2022-05-26 10:40:00|182.81|180.71|181.93|179.83|182.82|180.72|181.8|179.7|244
1653561900000|2022-05-26 10:45:00|181.94|179.84|181.85|179.75|181.95|179.85|181.69|179.59|209
1653562200000|2022-05-26 10:50:00|181.87|179.77|181.79|179.69|182.04|179.94|181.68|179.58|175
1653562500000|2022-05-26 10:55:00|181.78|179.68|180.92|178.82|181.94|179.84|180.74|178.64|256
1653562800000|2022-05-26 11:00:00|180.93|178.83|180.63|178.53|181.13|179.03|180.36|178.26|361
1653563100000|2022-05-26 11:05:00|180.64|178.54|179.44|177.34|180.67|178.57|179.33|177.23|396
1653563400000|2022-05-26 11:10:00|179.49|177.39|180.32|178.22|180.35|178.25|178.09|175.99|692
1653563700000|2022-05-26 11:15:00|180.3|178.2|178.86|176.76|180.3|178.2|178.77|176.67|677
1653564000000|2022-05-26 11:20:00|178.83|176.73|179.32|177.22|179.38|177.28|178.34|176.24|577
1653564300000|2022-05-26 11:25:00|179.3|177.2|179.57|177.47|179.57|177.47|179.04|176.94|340
1653564600000|2022-05-26 11:30:00|179.58|177.48|179.38|177.28|180.16|178.06|179.35|177.25|375
1653564900000|2022-05-26 11:35:00|179.36|177.26|179.87|177.77|179.96|177.86|179.04|176.94|314
1653565200000|2022-05-26 11:40:00|179.86|177.76|180.17|178.07|180.56|178.46|179.85|177.75|314
1653565500000|2022-05-26 11:45:00|180.21|178.11|180.8|178.7|181.39|179.29|179.95|177.85|413
1653565800000|2022-05-26 11:50:00|180.83|178.73|180.31|178.21|180.87|178.77|180.05|177.95|356
1653566100000|2022-05-26 11:55:00|180.3|178.2|180.63|178.53|181.1|179|180.13|178.03|343
1653566400000|2022-05-26 12:00:00|180.62|178.52|180.78|178.68|181.81|179.71|180.38|178.28|468
1653566700000|2022-05-26 12:05:00|180.77|178.67|180.76|178.66|180.91|178.81|180.53|178.43|382
1653567000000|2022-05-26 12:10:00|180.75|178.65|183.16|181.06|183.4|181.3|180.5|178.4|696
1653567300000|2022-05-26 12:15:00|183.14|181.04|182.09|179.99|183.14|181.04|181.94|179.84|454
1653567600000|2022-05-26 12:20:00|182.08|179.98|182.15|180.05|182.42|180.32|181.77|179.67|436
1653567900000|2022-05-26 12:25:00|182.14|180.04|182.31|180.21|182.58|180.48|182.04|179.94|363
1653568200000|2022-05-26 12:30:00|182.29|180.19|181.39|179.29|182.39|180.29|181.27|179.17|737
1653568500000|2022-05-26 12:35:00|181.37|179.27|181.29|179.19|181.64|179.54|181.1|179|405
1653568800000|2022-05-26 12:40:00|181.27|179.17|181.45|179.35|181.57|179.47|180.17|178.07|508
1653569100000|2022-05-26 12:45:00|181.44|179.34|181.2|179.1|181.53|179.43|180.9|178.8|389
1653569400000|2022-05-26 12:50:00|181.19|179.09|181.86|179.76|181.86|179.76|180.93|178.83|318
1653569700000|2022-05-26 12:55:00|181.85|179.75|181.82|179.72|182.11|180.01|181.81|179.71|249
1653570000000|2022-05-26 13:00:00|181.81|179.71|182.12|180.02|182.41|180.31|181.64|179.54|263
1653570300000|2022-05-26 13:05:00|182.11|180.01|180.3|178.2|182.14|180.04|180.29|178.19|507
1653570600000|2022-05-26 13:10:00|180.32|178.22|178.72|176.62|180.69|178.59|178.25|176.15|758
1653570900000|2022-05-26 13:15:00|178.68|176.58|175.06|172.96|178.89|176.79|173.35|171.25|969
1653571200000|2022-05-26 13:20:00|175.07|172.97|174.96|172.86|175.37|173.27|173.98|171.88|761
1653571500000|2022-05-26 13:25:00|174.97|172.87|175.09|172.99|176.13|174.03|174.61|172.51|792
1653571800000|2022-05-26 13:30:00|175.1|173|178.38|176.28|178.88|176.78|174.87|172.77|955
1653572100000|2022-05-26 13:35:00|178.34|176.24|177.86|175.76|178.9|176.8|177.86|175.76|822
1653572400000|2022-05-26 13:40:00|177.87|175.77|178.74|176.64|178.85|176.75|177.43|175.33|725
1653572700000|2022-05-26 13:45:00|178.76|176.66|181.82|179.72|182.34|180.24|178.42|176.32|797
1653573000000|2022-05-26 13:50:00|181.84|179.74|180.97|178.87|182.16|180.06|180.55|178.45|797
1653573300000|2022-05-26 13:55:00|180.95|178.85|180.9|178.8|181.42|179.32|180.33|178.23|648
1653573600000|2022-05-26 14:00:00|180.93|178.83|181.26|179.16|182.48|180.38|180.87|178.77|725
1653573900000|2022-05-26 14:05:00|181.27|179.17|183.2|181.1|183.78|181.68|181.24|179.14|747
1653574200000|2022-05-26 14:10:00|183.22|181.12|183.5|181.4|184.42|182.32|182.41|180.31|695
1653574500000|2022-05-26 14:15:00|183.51|181.41|183.19|181.09|183.97|181.87|182.51|180.41|682
1653574800000|2022-05-26 14:20:00|183.14|181.04|183.67|181.57|184.07|181.97|182.66|180.56|577
1653575100000|2022-05-26 14:25:00|183.68|181.58|183.4|181.3|184.11|182.01|183.26|181.16|540
1653575400000|2022-05-26 14:30:00|183.41|181.31|183.39|181.29|183.74|181.64|183.12|181.02|482
1653575700000|2022-05-26 14:35:00|183.4|181.3|184.22|182.12|184.26|182.16|183.35|181.25|404
1653576000000|2022-05-26 14:40:00|184.21|182.11|185.22|183.12|185.6|183.5|184.1|182|461
1653576300000|2022-05-26 14:45:00|185.23|183.13|185.62|183.52|185.63|183.53|184.8|182.7|463
1653576600000|2022-05-26 14:50:00|185.61|183.51|184.76|182.66|185.93|183.83|184.66|182.56|458
1653576900000|2022-05-26 14:55:00|184.75|182.65|185|182.9|185.02|182.92|184.64|182.54|262
1653577200000|2022-05-26 15:00:00|185.02|182.92|185.85|183.75|186.27|184.17|184.88|182.78|476
1653577500000|2022-05-26 15:05:00|185.86|183.76|185.48|183.38|186.73|184.63|185.43|183.33|463
1653577800000|2022-05-26 15:10:00|185.45|183.35|185.56|183.46|185.59|183.49|185.2|183.1|365
1653578100000|2022-05-26 15:15:00|185.58|183.48|185.44|183.34|185.79|183.69|185.22|183.12|379
1653578400000|2022-05-26 15:20:00|185.43|183.33|185.23|183.13|185.94|183.84|185.14|183.04|369
1653578700000|2022-05-26 15:25:00|185.24|183.14|184.36|182.26|185.36|183.26|184.3|182.2|362
1653579000000|2022-05-26 15:30:00|184.33|182.23|184.32|182.22|184.67|182.57|183.87|181.77|388
1653579300000|2022-05-26 15:35:00|184.31|182.21|184.8|182.7|184.85|182.75|184.18|182.08|251
1653579600000|2022-05-26 15:40:00|184.79|182.69|185.04|182.94|185.24|183.14|184.77|182.67|302
1653579900000|2022-05-26 15:45:00|185.05|182.95|184.83|182.73|185.18|183.08|184.76|182.66|292
1653580200000|2022-05-26 15:50:00|184.86|182.76|185.26|183.16|185.31|183.21|184.81|182.71|241
1653580500000|2022-05-26 15:55:00|185.25|183.15|185.19|183.09|185.47|183.37|185.14|183.04|265
1653580800000|2022-05-26 16:00:00|185.18|183.08|186.51|184.41|186.85|184.75|185.05|182.95|390
1653581100000|2022-05-26 16:05:00|186.52|184.42|186.23|184.13|186.57|184.47|186.08|183.98|318
1653581400000|2022-05-26 16:10:00|186.24|184.14|187.67|185.57|188.01|185.91|186.21|184.11|522
1653581700000|2022-05-26 16:15:00|187.66|185.56|188.57|186.47|189.09|186.99|187.35|185.25|473
1653582000000|2022-05-26 16:20:00|188.5|186.4|188.38|186.28|189.84|187.74|188.13|186.03|602
1653582300000|2022-05-26 16:25:00|188.37|186.27|188.36|186.26|188.56|186.46|187.68|185.58|387
1653582600000|2022-05-26 16:30:00|188.34|186.24|188.17|186.07|188.9|186.8|188.05|185.95|416
1653582900000|2022-05-26 16:35:00|188.18|186.08|187.97|185.87|188.43|186.33|187.76|185.66|382
1653583200000|2022-05-26 16:40:00|187.96|185.86|187.22|185.12|187.98|185.88|187.13|185.03|544
1653583500000|2022-05-26 16:45:00|187.23|185.13|187.46|185.36|187.59|185.49|186.85|184.75|317
1653583800000|2022-05-26 16:50:00|187.45|185.35|187.97|185.87|187.97|185.87|186.91|184.81|339
1653584100000|2022-05-26 16:55:00|187.98|185.88|187.56|185.46|187.98|185.88|187.46|185.36|334
1653584400000|2022-05-26 17:00:00|187.55|185.45|187.84|185.74|188.55|186.45|187.55|185.45|294
1653584700000|2022-05-26 17:05:00|187.83|185.73|187.45|185.35|187.86|185.76|187.15|185.05|313
1653585000000|2022-05-26 17:10:00|187.44|185.34|187.1|185|187.57|185.47|186.91|184.81|440
1653585300000|2022-05-26 17:15:00|187.09|184.99|186.88|184.78|187.09|184.99|186.71|184.61|297
1653585600000|2022-05-26 17:20:00|186.87|184.77|186.84|184.74|187.07|184.97|186.69|184.59|373
1653585900000|2022-05-26 17:25:00|186.83|184.73|186.65|184.55|186.83|184.73|186.33|184.23|243
1653586200000|2022-05-26 17:30:00|186.64|184.54|187.05|184.95|187.16|185.06|186.51|184.41|225
1653586500000|2022-05-26 17:35:00|187.04|184.94|186.99|184.89|187.12|185.02|186.81|184.71|209
1653586800000|2022-05-26 17:40:00|186.96|184.86|187.07|184.97|187.13|185.03|186.71|184.61|201
1653587100000|2022-05-26 17:45:00|187.1|185|187.52|185.42|187.79|185.69|186.9|184.8|298
1653587400000|2022-05-26 17:50:00|187.51|185.41|187.5|185.4|187.57|185.47|187.39|185.29|157
1653587700000|2022-05-26 17:55:00|187.49|185.39|187.6|185.5|187.64|185.54|187.12|185.02|221
1653588000000|2022-05-26 18:00:00|187.61|185.51|187.02|184.92|187.67|185.57|186.91|184.81|325
1653588300000|2022-05-26 18:05:00|187.03|184.93|186.62|184.52|187.07|184.97|186.32|184.22|277
1653588600000|2022-05-26 18:10:00|186.59|184.49|186.78|184.68|186.88|184.78|186.58|184.48|232
1653588900000|2022-05-26 18:15:00|186.77|184.67|186.5|184.4|186.89|184.79|186.34|184.24|211
1653589200000|2022-05-26 18:20:00|186.51|184.41|186.72|184.62|186.9|184.8|186.51|184.41|197
1653589500000|2022-05-26 18:25:00|186.73|184.63|186|183.9|186.73|184.63|185.92|183.82|311
1653589800000|2022-05-26 18:30:00|185.99|183.89|185.93|183.83|186.33|184.23|185.82|183.72|347
1653590100000|2022-05-26 18:35:00|185.94|183.84|186.52|184.42|186.55|184.45|185.7|183.6|315
1653590400000|2022-05-26 18:40:00|186.51|184.41|186.7|184.6|186.71|184.61|186.43|184.33|223
1653590700000|2022-05-26 18:45:00|186.71|184.61|187.02|184.92|187.04|184.94|186.58|184.48|254
1653591000000|2022-05-26 18:50:00|187.03|184.93|186.58|184.48|187.2|185.1|186.52|184.42|270
1653591300000|2022-05-26 18:55:00|186.57|184.47|186.13|184.03|186.63|184.53|186.11|184.01|283
1653591600000|2022-05-26 19:00:00|186.11|184.01|185.28|183.18|186.34|184.24|185.05|182.95|395
1653591900000|2022-05-26 19:05:00|185.27|183.17|185.72|183.62|186|183.9|185.19|183.09|336
1653592200000|2022-05-26 19:10:00|185.71|183.61|185.58|183.48|185.89|183.79|184.85|182.75|370
1653592500000|2022-05-26 19:15:00|185.56|183.46|185.53|183.43|185.77|183.67|184.92|182.82|323
1653592800000|2022-05-26 19:20:00|185.54|183.44|185.42|183.32|185.71|183.61|184.94|182.84|321
1653593100000|2022-05-26 19:25:00|185.41|183.31|185.45|183.35|185.55|183.45|184.91|182.81|248
1653593400000|2022-05-26 19:30:00|185.44|183.34|185.42|183.32|185.49|183.39|185.11|183.01|158
1653593700000|2022-05-26 19:35:00|185.43|183.33|184.59|182.49|185.43|183.33|184.33|182.23|260
1653594000000|2022-05-26 19:40:00|184.61|182.51|184.97|182.87|185.43|183.33|184.52|182.42|394
1653594300000|2022-05-26 19:45:00|184.96|182.86|185.08|182.98|185.29|183.19|184.91|182.81|383
1653594600000|2022-05-26 19:50:00|185.09|182.99|184.21|182.11|185.21|183.11|184.21|182.11|351
1653594900000|2022-05-26 19:55:00|184.22|182.12|183.31|181.21|184.28|182.18|183.2|181.1|414
1653595200000|2022-05-26 20:00:00|183.32|181.22|182.91|180.81|183.89|181.79|182.91|180.81|355
1653595500000|2022-05-26 20:05:00|182.89|180.79|182.62|180.52|183.26|181.16|182.62|180.52|300
1653595800000|2022-05-26 20:10:00|182.61|180.51|182.39|180.29|182.89|180.79|182.38|180.28|218
1653596100000|2022-05-26 20:15:00|182.4|180.3|182.7|180.6|182.81|180.71|182.32|180.22|226
1653596400000|2022-05-26 20:20:00|182.69|180.59|181.95|179.85|182.74|180.64|181.79|179.69|230
1653596700000|2022-05-26 20:25:00|181.94|179.84|183.29|181.19|183.3|181.2|181.92|179.82|324
1653597000000|2022-05-26 20:30:00|183.28|181.18|182.93|180.83|183.63|181.53|182.69|180.59|298
1653597300000|2022-05-26 20:35:00|182.94|180.84|182.99|180.89|183.09|180.99|182.66|180.56|195
1653597600000|2022-05-26 20:40:00|183|180.9|182.94|180.84|183.17|181.07|182.8|180.7|204
1653597900000|2022-05-26 20:45:00|182.9|180.8|183.07|180.97|183.2|181.1|182.73|180.63|175
1653598200000|2022-05-26 20:50:00|183.05|180.95|182.65|180.55|183.05|180.95|182.43|180.33|209
1653598500000|2022-05-26 20:55:00|182.66|180.56|182.62|180.52|182.91|180.81|182.49|180.39|201
1653598800000|2022-05-26 21:00:00|182.6|180.5|183.41|181.31|183.6|181.5|182.6|180.5|211
1653599100000|2022-05-26 21:05:00|183.4|181.3|184.88|182.78|185|182.9|183.4|181.3|344
1653599400000|2022-05-26 21:10:00|184.87|182.77|184.63|182.53|184.91|182.81|184.31|182.21|238
1653599700000|2022-05-26 21:15:00|184.65|182.55|184.97|182.87|184.97|182.87|184.63|182.53|156
1653600000000|2022-05-26 21:20:00|184.96|182.86|185.33|183.23|185.34|183.24|184.96|182.86|125
1653600300000|2022-05-26 21:25:00|185.34|183.24|184.59|182.49|185.34|183.24|184.56|182.46|158
1653600600000|2022-05-26 21:30:00|184.6|182.5|184.75|182.65|184.82|182.72|184.57|182.47|123
1653600900000|2022-05-26 21:35:00|184.76|182.66|184.83|182.73|184.92|182.82|184.72|182.62|105
1653601200000|2022-05-26 21:40:00|184.84|182.74|184.94|182.84|185.12|183.02|184.83|182.73|113
1653601500000|2022-05-26 21:45:00|184.95|182.85|184.15|182.05|184.96|182.86|184.12|182.02|155
1653601800000|2022-05-26 21:50:00|184.14|182.04|184.36|182.26|184.39|182.29|184.14|182.04|126
1653602100000|2022-05-26 21:55:00|184.37|182.27|184.67|182.57|184.69|182.59|184.23|182.13|136
1653602400000|2022-05-26 22:00:00|184.66|182.56|184.34|182.24|184.67|182.57|184.31|182.21|73
1653607800000|2022-05-26 23:30:00|183.47|181.37|183.44|181.34|183.49|181.39|183.4|181.3|24
1653608100000|2022-05-26 23:35:00|183.43|181.33|183.34|181.24|183.5|181.4|183.04|180.94|222
1653608400000|2022-05-26 23:40:00|183.36|181.26|183.04|180.94|183.41|181.31|182.91|180.81|159
1653608700000|2022-05-26 23:45:00|183.03|180.93|181.89|179.79|183.05|180.95|181.27|179.17|585
1653609000000|2022-05-26 23:50:00|181.88|179.78|181.87|179.77|181.95|179.85|181.61|179.51|273
1653609300000|2022-05-26 23:55:00|181.86|179.76|180.29|178.19|181.97|179.87|180.09|177.99|562
1653609600000|2022-05-27 00:00:00|180.3|178.2|180.49|178.39|181.23|179.13|180.2|178.1|592
1653609900000|2022-05-27 00:05:00|180.48|178.38|180.08|177.98|180.58|178.48|179.1|177|506
1653610200000|2022-05-27 00:10:00|180.06|177.96|181.4|179.3|181.4|179.3|179.39|177.29|511
1653610500000|2022-05-27 00:15:00|181.38|179.28|181.6|179.5|181.83|179.73|181.09|178.99|471
1653610800000|2022-05-27 00:20:00|181.58|179.48|182.42|180.32|182.42|180.32|181.17|179.07|350
1653611100000|2022-05-27 00:25:00|182.43|180.33|183.4|181.3|183.51|181.41|182.37|180.27|346
1653611400000|2022-05-27 00:30:00|183.35|181.25|183.06|180.96|183.66|181.56|183.05|180.95|248
1653611700000|2022-05-27 00:35:00|183.05|180.95|182.58|180.48|183.05|180.95|181.94|179.84|319
1653612000000|2022-05-27 00:40:00|182.59|180.49|181.33|179.23|182.59|180.49|181.13|179.03|521
1653612300000|2022-05-27 00:45:00|181.32|179.22|181.24|179.14|181.84|179.74|180.92|178.82|585
1653612600000|2022-05-27 00:50:00|181.23|179.13|181.19|179.09|181.66|179.56|180.92|178.82|469
1653612900000|2022-05-27 00:55:00|181.2|179.1|180.69|178.59|181.23|179.13|180.46|178.36|329
1653613200000|2022-05-27 01:00:00|180.7|178.6|179.26|177.16|181.01|178.91|179.24|177.14|496
1653613500000|2022-05-27 01:05:00|179.27|177.17|178.86|176.76|179.57|177.47|178.58|176.48|516
1653613800000|2022-05-27 01:10:00|178.87|176.77|179.12|177.02|179.24|177.14|178.82|176.72|416
1653614100000|2022-05-27 01:15:00|179.1|177|179.15|177.05|179.46|177.36|178.99|176.89|225
1653614400000|2022-05-27 01:20:00|177.86|175.76|177.78|175.68|178.36|176.26|177.77|175.67|220
1653614700000|2022-05-27 01:25:00|177.77|175.67|176.95|174.85|177.98|175.88|176.83|174.73|430
1653615000000|2022-05-27 01:30:00|176.97|174.87|176.6|174.5|177.57|175.47|176.6|174.5|481
1653615300000|2022-05-27 01:35:00|176.59|174.49|177.95|175.85|178.37|176.27|176.46|174.36|434
1653615600000|2022-05-27 01:40:00|177.94|175.84|177.7|175.6|178.18|176.08|177.63|175.53|269
1653615900000|2022-05-27 01:45:00|177.69|175.59|177.36|175.26|178.19|176.09|177.34|175.24|399
1653616200000|2022-05-27 01:50:00|177.37|175.27|176.87|174.77|177.86|175.76|176.65|174.55|389
1653616500000|2022-05-27 01:55:00|176.86|174.76|175.45|173.35|176.86|174.76|174.57|172.47|551
1653616800000|2022-05-27 02:00:00|175.47|173.37|174.7|172.6|175.47|173.37|174.28|172.18|710
1653617100000|2022-05-27 02:05:00|174.76|172.66|175.89|173.79|176.19|174.09|174.76|172.66|439
1653617400000|2022-05-27 02:10:00|175.88|173.78|175.21|173.11|176.17|174.07|175.08|172.98|532
1653617700000|2022-05-27 02:15:00|175.2|173.1|175.93|173.83|175.96|173.86|174.37|172.27|475
1653618000000|2022-05-27 02:20:00|175.92|173.82|178.17|176.07|178.57|176.47|175.84|173.74|679
1653618300000|2022-05-27 02:25:00|178.24|176.14|177.57|175.47|178.26|176.16|176.93|174.83|535
1653618600000|2022-05-27 02:30:00|177.56|175.46|177.42|175.32|177.75|175.65|177.06|174.96|518
1653618900000|2022-05-27 02:35:00|177.43|175.33|178.04|175.94|178.59|176.49|177.43|175.33|472
1653619200000|2022-05-27 02:40:00|178.03|175.93|178.12|176.02|178.2|176.1|177.46|175.36|429
1653619500000|2022-05-27 02:45:00|178.13|176.03|177.35|175.25|178.18|176.08|177.03|174.93|524
1653619800000|2022-05-27 02:50:00|177.34|175.24|177.64|175.54|178.03|175.93|176.99|174.89|421
1653620100000|2022-05-27 02:55:00|177.66|175.56|178.85|176.75|178.91|176.81|177.61|175.51|345
1653620400000|2022-05-27 03:00:00|178.88|176.78|179.8|177.7|179.94|177.84|178.7|176.6|369
1653620700000|2022-05-27 03:05:00|179.81|177.71|180.25|178.15|180.3|178.2|179.43|177.33|314
1653621000000|2022-05-27 03:10:00|180.24|178.14|180.11|178.01|180.58|178.48|179.89|177.79|282
1653621300000|2022-05-27 03:15:00|180.12|178.02|181.67|179.57|181.67|179.57|180.11|178.01|293
1653621600000|2022-05-27 03:20:00|181.68|179.58|182.01|179.91|182.2|180.1|181.6|179.5|291
1653621900000|2022-05-27 03:25:00|181.97|179.87|183.52|181.42|183.53|181.43|181.66|179.56|456
1653622200000|2022-05-27 03:30:00|183.56|181.46|184.4|182.3|185.84|183.74|183.56|181.46|656
1653622500000|2022-05-27 03:35:00|184.39|182.29|183.63|181.53|184.56|182.46|183.53|181.43|435
1653622800000|2022-05-27 03:40:00|183.64|181.54|183.65|181.55|183.83|181.73|183.42|181.32|280
1653623100000|2022-05-27 03:45:00|183.66|181.56|183.53|181.43|184.27|182.17|183.25|181.15|390
1653623400000|2022-05-27 03:50:00|183.54|181.44|183.25|181.15|183.59|181.49|183.08|180.98|254
1653623700000|2022-05-27 03:55:00|183.24|181.14|183.38|181.28|183.76|181.66|183.13|181.03|294
1653624000000|2022-05-27 04:00:00|183.4|181.3|182.7|180.6|183.62|181.52|182.54|180.44|410
1653624300000|2022-05-27 04:05:00|182.71|180.61|182.72|180.62|182.81|180.71|182.63|180.53|218
1653624600000|2022-05-27 04:10:00|182.71|180.61|183.15|181.05|183.38|181.28|182.7|180.6|242
1653624900000|2022-05-27 04:15:00|183.16|181.06|183.61|181.51|183.92|181.82|183.16|181.06|306
1653625200000|2022-05-27 04:20:00|183.6|181.5|182.74|180.64|183.72|181.62|182.64|180.54|314
1653625500000|2022-05-27 04:25:00|182.73|180.63|182.28|180.18|182.85|180.75|182.14|180.04|285
1653625800000|2022-05-27 04:30:00|182.29|180.19|182.05|179.95|182.49|180.39|181.39|179.29|402
1653626100000|2022-05-27 04:35:00|182.06|179.96|181.97|179.87|182.15|180.05|181.56|179.46|278
1653626400000|2022-05-27 04:40:00|181.95|179.85|181.83|179.73|182.18|180.08|181.76|179.66|302
1653626700000|2022-05-27 04:45:00|181.81|179.71|181.16|179.06|182.09|179.99|180.99|178.89|348
1653627000000|2022-05-27 04:50:00|181.17|179.07|181.1|179|181.38|179.28|180.65|178.55|330
1653627300000|2022-05-27 04:55:00|181.09|178.99|180.54|178.44|181.31|179.21|180.22|178.12|331
1653627600000|2022-05-27 05:00:00|180.55|178.45|180.24|178.14|181.29|179.19|179.7|177.6|441
1653627900000|2022-05-27 05:05:00|180.26|178.16|182.08|179.98|182.1|180|179.95|177.85|442
1653628200000|2022-05-27 05:10:00|182.07|179.97|181.13|179.03|182.08|179.98|181.06|178.96|329
1653628500000|2022-05-27 05:15:00|181.12|179.02|180.07|177.97|181.48|179.38|179.87|177.77|376
1653628800000|2022-05-27 05:20:00|180.06|177.96|179.32|177.22|180.43|178.33|178.9|176.8|419
1653629100000|2022-05-27 05:25:00|179.3|177.2|179.85|177.75|179.96|177.86|179.11|177.01|370
1653629400000|2022-05-27 05:30:00|179.86|177.76|179|176.9|179.96|177.86|178.74|176.64|428
1653629700000|2022-05-27 05:35:00|178.98|176.88|176.39|174.29|179.07|176.97|176.29|174.19|572
1653630000000|2022-05-27 05:40:00|176.31|174.21|177.38|175.28|177.56|175.46|175.94|173.84|669
1653630300000|2022-05-27 05:45:00|177.42|175.32|178.65|176.55|179.09|176.99|176.98|174.88|739
1653630600000|2022-05-27 05:50:00|178.66|176.56|178.42|176.32|178.93|176.83|178.15|176.05|559
1653630900000|2022-05-27 05:55:00|178.43|176.33|178.66|176.56|178.8|176.7|178.2|176.1|394
1653631200000|2022-05-27 06:00:00|178.67|176.57|177.29|175.19|178.67|176.57|177.18|175.08|552
1653631500000|2022-05-27 06:05:00|177.28|175.18|177.67|175.57|177.86|175.76|176.92|174.82|464
1653631800000|2022-05-27 06:10:00|177.68|175.58|179.04|176.94|179.98|177.88|177.63|175.53|548
1653632100000|2022-05-27 06:15:00|179.05|176.95|178.13|176.03|179.74|177.64|178.11|176.01|544
1653632400000|2022-05-27 06:20:00|178.12|176.02|179.98|177.88|179.98|177.88|177.56|175.46|469
1653632700000|2022-05-27 06:25:00|179.99|177.89|179.75|177.65|180.14|178.04|179.1|177|500
1653633000000|2022-05-27 06:30:00|179.73|177.63|180.99|178.89|181.03|178.93|178.84|176.74|518
1653633300000|2022-05-27 06:35:00|180.97|178.87|182.06|179.96|182.75|180.65|180.93|178.83|586
1653633600000|2022-05-27 06:40:00|182.07|179.97|181.74|179.64|182.3|180.2|181.4|179.3|461
1653633900000|2022-05-27 06:45:00|181.75|179.65|182.01|179.91|182.64|180.54|181.72|179.62|340
1653634200000|2022-05-27 06:50:00|182|179.9|181.88|179.78|182.28|180.18|181.51|179.41|282
1653634500000|2022-05-27 06:55:00|181.9|179.8|182.64|180.54|183.46|181.36|181.64|179.54|569
1653634800000|2022-05-27 07:00:00|182.63|180.53|182.94|180.84|183.4|181.3|182.33|180.23|507
1653635100000|2022-05-27 07:05:00|182.98|180.88|182.26|180.16|183|180.9|182.06|179.96|468
1653635400000|2022-05-27 07:10:00|182.27|180.17|182.17|180.07|183.16|181.06|182.17|180.07|463
1653635700000|2022-05-27 07:15:00|182.16|180.06|183.73|181.63|183.95|181.85|181.86|179.76|545
1653636000000|2022-05-27 07:20:00|183.72|181.62|183.76|181.66|183.93|181.83|183.21|181.11|329
1653636300000|2022-05-27 07:25:00|183.74|181.64|184.65|182.55|185.31|183.21|183.71|181.61|583
1653636600000|2022-05-27 07:30:00|184.66|182.56|183.83|181.73|184.68|182.58|183.8|181.7|408
1653636900000|2022-05-27 07:35:00|183.87|181.77|183.41|181.31|183.87|181.77|183.32|181.22|262
1653637200000|2022-05-27 07:40:00|183.46|181.36|183.05|180.95|183.57|181.47|182.81|180.71|341
1653637500000|2022-05-27 07:45:00|183.04|180.94|182.4|180.3|183.06|180.96|182.36|180.26|260
1653637800000|2022-05-27 07:50:00|182.41|180.31|182.43|180.33|182.51|180.41|182.06|179.96|201
1653638100000|2022-05-27 07:55:00|182.4|180.3|181.47|179.37|182.47|180.37|181.42|179.32|231
1653638400000|2022-05-27 08:00:00|181.45|179.35|180.1|178|181.45|179.35|179.47|177.37|494
1653638700000|2022-05-27 08:05:00|180.11|178.01|181.58|179.48|182.01|179.91|179.57|177.47|515
1653639000000|2022-05-27 08:10:00|181.5|179.4|182.3|180.2|182.72|180.62|180.99|178.89|569
1653639300000|2022-05-27 08:15:00|182.31|180.21|182.12|180.02|182.73|180.63|182.08|179.98|443
1653639600000|2022-05-27 08:20:00|182.1|180|181.47|179.37|182.65|180.55|181.25|179.15|442
1653639900000|2022-05-27 08:25:00|181.54|179.44|181.47|179.37|181.86|179.76|180.93|178.83|323
1653640200000|2022-05-27 08:30:00|181.49|179.39|181.45|179.35|181.71|179.61|180.46|178.36|398
1653640500000|2022-05-27 08:35:00|181.46|179.36|180.11|178.01|181.75|179.65|180.08|177.98|303
1653640800000|2022-05-27 08:40:00|180.1|178|180.17|178.07|180.22|178.12|179.6|177.5|377
1653641100000|2022-05-27 08:45:00|180.15|178.05|180.04|177.94|180.44|178.34|179.92|177.82|291
1653641400000|2022-05-27 08:50:00|180.05|177.95|178.72|176.62|180.41|178.31|178.66|176.56|423
1653641700000|2022-05-27 08:55:00|178.73|176.63|178.96|176.86|179.62|177.52|178.72|176.62|356
1653642000000|2022-05-27 09:00:00|178.97|176.87|179.01|176.91|179.03|176.93|178.36|176.26|304
1653642300000|2022-05-27 09:05:00|179|176.9|179.15|177.05|179.41|177.31|178.74|176.64|271
1653642600000|2022-05-27 09:10:00|179.16|177.06|179.23|177.13|179.46|177.36|179.08|176.98|228
1653642900000|2022-05-27 09:15:00|179.22|177.12|179.51|177.41|179.52|177.42|179.07|176.97|213
1653643200000|2022-05-27 09:20:00|179.49|177.39|178.92|176.82|179.5|177.4|178.61|176.51|338
1653643500000|2022-05-27 09:25:00|178.94|176.84|179.2|177.1|179.32|177.22|178.91|176.81|265
1653643800000|2022-05-27 09:30:00|179.19|177.09|179.5|177.4|179.5|177.4|178.67|176.57|323
1653644100000|2022-05-27 09:35:00|179.61|177.51|180.05|177.95|180.11|178.01|179.52|177.42|268
1653644400000|2022-05-27 09:40:00|180.04|177.94|179.49|177.39|180.35|178.25|179.49|177.39|278
1653644700000|2022-05-27 09:45:00|179.45|177.35|179.2|177.1|179.6|177.5|178.96|176.86|206
1653645000000|2022-05-27 09:50:00|179.21|177.11|180.53|178.43|180.53|178.43|179.04|176.94|301
1653645300000|2022-05-27 09:55:00|180.54|178.44|181|178.9|181.05|178.95|180.54|178.44|315
1653645600000|2022-05-27 10:00:00|180.99|178.89|180.38|178.28|181.05|178.95|180.38|178.28|295
1653645900000|2022-05-27 10:05:00|180.36|178.26|181.01|178.91|181.16|179.06|179.89|177.79|353
1653646200000|2022-05-27 10:10:00|181|178.9|181.52|179.42|182.01|179.91|180.99|178.89|335
1653646500000|2022-05-27 10:15:00|181.51|179.41|181.85|179.75|181.86|179.76|181.29|179.19|211
1653646800000|2022-05-27 10:20:00|181.84|179.74|181.39|179.29|181.92|179.82|181.14|179.04|237
1653647100000|2022-05-27 10:25:00|181.38|179.28|181.51|179.41|181.61|179.51|181.04|178.94|263
1653647400000|2022-05-27 10:30:00|181.52|179.42|180.28|178.18|181.53|179.43|180.02|177.92|335
1653647700000|2022-05-27 10:35:00|180.29|178.19|180.85|178.75|180.96|178.86|180.24|178.14|211
1653648000000|2022-05-27 10:40:00|180.86|178.76|180.03|177.93|180.94|178.84|179.86|177.76|375
1653648300000|2022-05-27 10:45:00|180.06|177.96|179.81|177.71|180.2|178.1|179.8|177.7|255
1653648600000|2022-05-27 10:50:00|179.82|177.72|179.54|177.44|180.13|178.03|179.39|177.29|347
1653648900000|2022-05-27 10:55:00|179.55|177.45|179.28|177.18|179.88|177.78|178.38|176.28|419
1653649200000|2022-05-27 11:00:00|179.27|177.17|179.47|177.37|179.76|177.66|178.92|176.82|314
1653649500000|2022-05-27 11:05:00|179.49|177.39|180.28|178.18|180.54|178.44|179.39|177.29|316
1653649800000|2022-05-27 11:10:00|180.27|178.17|180.5|178.4|180.54|178.44|180.2|178.1|195
1653650100000|2022-05-27 11:15:00|180.49|178.39|180.36|178.26|180.64|178.54|180.31|178.21|225
1653650400000|2022-05-27 11:20:00|180.38|178.28|180.82|178.72|180.82|178.72|180.19|178.09|272
1653650700000|2022-05-27 11:25:00|180.83|178.73|181.81|179.71|182.04|179.94|180.83|178.73|406
1653651000000|2022-05-27 11:30:00|181.8|179.7|180.66|178.56|182.07|179.97|180.54|178.44|346
1653651300000|2022-05-27 11:35:00|180.67|178.57|180.49|178.39|180.94|178.84|180.26|178.16|267
1653651600000|2022-05-27 11:40:00|180.48|178.38|180.61|178.51|181.06|178.96|180.34|178.24|309
1653651900000|2022-05-27 11:45:00|180.63|178.53|180.28|178.18|180.74|178.64|179.79|177.69|336
1653652200000|2022-05-27 11:50:00|180.27|178.17|179.69|177.59|180.41|178.31|179.5|177.4|325
1653652500000|2022-05-27 11:55:00|179.71|177.61|179.89|177.79|179.97|177.87|179.7|177.6|168
1653652800000|2022-05-27 12:00:00|179.88|177.78|179.36|177.26|179.88|177.78|178.89|176.79|330
1653653100000|2022-05-27 12:05:00|179.38|177.28|179.48|177.38|179.89|177.79|179.29|177.19|320
1653653400000|2022-05-27 12:10:00|179.49|177.39|179.9|177.8|179.91|177.81|179.11|177.01|269
1653653700000|2022-05-27 12:15:00|179.88|177.78|180.44|178.34|180.48|178.38|179.6|177.5|261
1653654000000|2022-05-27 12:20:00|180.45|178.35|180.71|178.61|180.91|178.81|180.45|178.35|327
1653654300000|2022-05-27 12:25:00|180.74|178.64|180.22|178.12|180.93|178.83|180.15|178.05|355
1653654600000|2022-05-27 12:30:00|180.21|178.11|180.2|178.1|181.01|178.91|179.33|177.23|706
1653654900000|2022-05-27 12:35:00|180.21|178.11|181.07|178.97|181.18|179.08|180.08|177.98|496
1653655200000|2022-05-27 12:40:00|181.08|178.98|182.41|180.31|182.52|180.42|180.9|178.8|549
1653655500000|2022-05-27 12:45:00|182.42|180.32|182.71|180.61|182.85|180.75|182.07|179.97|450
1653655800000|2022-05-27 12:50:00|182.85|180.75|182.04|179.94|182.88|180.78|181.82|179.72|379
1653656100000|2022-05-27 12:55:00|182.05|179.95|182.17|180.07|182.26|180.16|181.74|179.64|283
1653656400000|2022-05-27 13:00:00|182.16|180.06|181.5|179.4|182.41|180.31|181.48|179.38|308
1653656700000|2022-05-27 13:05:00|181.51|179.41|181.48|179.38|181.82|179.72|181.44|179.34|300
1653657000000|2022-05-27 13:10:00|181.49|179.39|181.43|179.33|181.65|179.55|181.14|179.04|240
1653657300000|2022-05-27 13:15:00|181.41|179.31|180.84|178.74|181.84|179.74|180.82|178.72|281
1653657600000|2022-05-27 13:20:00|180.82|178.72|179.52|177.42|180.89|178.79|179.27|177.17|362
1653657900000|2022-05-27 13:25:00|179.46|177.36|178.25|176.15|179.64|177.54|178.18|176.08|387
1653658200000|2022-05-27 13:30:00|178.26|176.16|177.36|175.26|178.46|176.36|177.36|175.26|712
1653658500000|2022-05-27 13:35:00|177.38|175.28|178.81|176.71|178.92|176.82|177.38|175.28|528
1653658800000|2022-05-27 13:40:00|178.8|176.7|179.01|176.91|179.22|177.12|178.45|176.35|441
1653659100000|2022-05-27 13:45:00|179.02|176.92|179.87|177.77|179.87|177.77|178.61|176.51|409
1653659400000|2022-05-27 13:50:00|179.88|177.78|180.26|178.16|180.27|178.17|179.68|177.58|373
1653659700000|2022-05-27 13:55:00|180.28|178.18|180.2|178.1|180.68|178.58|180.14|178.04|440
1653660000000|2022-05-27 14:00:00|180.21|178.11|180.1|178|180.71|178.61|179.85|177.75|491
1653660300000|2022-05-27 14:05:00|180.11|178.01|179.28|177.18|180.18|178.08|178.9|176.8|371
1653660600000|2022-05-27 14:10:00|179.3|177.2|179.09|176.99|179.43|177.33|178.99|176.89|300
1653660900000|2022-05-27 14:15:00|179.1|177|178.62|176.52|179.22|177.12|178.38|176.28|317
1653661200000|2022-05-27 14:20:00|178.61|176.51|179.44|177.34|179.51|177.41|178.46|176.36|279
1653661500000|2022-05-27 14:25:00|179.43|177.33|178.89|176.79|179.62|177.52|178.87|176.77|264
1653661800000|2022-05-27 14:30:00|178.9|176.8|177.8|175.7|179.01|176.91|177.7|175.6|352
1653662100000|2022-05-27 14:35:00|177.78|175.68|178.82|176.72|178.89|176.79|177.25|175.15|346
1653662400000|2022-05-27 14:40:00|178.81|176.71|177.07|174.97|178.85|176.75|176.95|174.85|384
1653662700000|2022-05-27 14:45:00|177.08|174.98|177.7|175.6|177.97|175.87|176.77|174.67|530
1653663000000|2022-05-27 14:50:00|177.74|175.64|177.39|175.29|178.1|176|176.81|174.71|529
1653663300000|2022-05-27 14:55:00|177.38|175.28|177|174.9|177.48|175.38|176.71|174.61|427
1653663600000|2022-05-27 15:00:00|177.01|174.91|176|173.9|177.24|175.14|175.2|173.1|611
1653663900000|2022-05-27 15:05:00|176.01|173.91|175.9|173.8|176.49|174.39|175.44|173.34|596
1653664200000|2022-05-27 15:10:00|175.91|173.81|175.64|173.54|176.56|174.46|175.34|173.24|420
1653664500000|2022-05-27 15:15:00|175.63|173.53|176.3|174.2|177.04|174.94|175.32|173.22|457
1653664800000|2022-05-27 15:20:00|176.31|174.21|175.83|173.73|176.31|174.21|175.64|173.54|372
1653665100000|2022-05-27 15:25:00|175.84|173.74|176.57|174.47|177.5|175.4|175.6|173.5|594
1653665400000|2022-05-27 15:30:00|176.55|174.45|176.3|174.2|177.36|175.26|176.3|174.2|456
1653665700000|2022-05-27 15:35:00|176.36|174.26|176.19|174.09|176.78|174.68|176|173.9|352
1653666000000|2022-05-27 15:40:00|176.18|174.08|176.64|174.54|176.92|174.82|175.95|173.85|351
1653666300000|2022-05-27 15:45:00|176.65|174.55|176.84|174.74|177.2|175.1|176|173.9|449
1653666600000|2022-05-27 15:50:00|176.86|174.76|176.4|174.3|176.89|174.79|176.35|174.25|298
1653666900000|2022-05-27 15:55:00|176.41|174.31|175.72|173.62|176.43|174.33|174.97|172.87|392
1653667200000|2022-05-27 16:00:00|175.7|173.6|174.98|172.88|176.31|174.21|174.98|172.88|452
1653667500000|2022-05-27 16:05:00|174.97|172.87|175.03|172.93|175.03|172.93|174.34|172.24|495
1653667800000|2022-05-27 16:10:00|175.04|172.94|176.51|174.41|176.8|174.7|175.04|172.94|527
1653668100000|2022-05-27 16:15:00|176.5|174.4|176.16|174.06|176.5|174.4|175.82|173.72|383
1653668400000|2022-05-27 16:20:00|176.17|174.07|176.87|174.77|177.07|174.97|176.04|173.94|359
1653668700000|2022-05-27 16:25:00|176.88|174.78|177.92|175.82|178.8|176.7|176.84|174.74|453
1653669000000|2022-05-27 16:30:00|177.95|175.85|177.72|175.62|178.01|175.91|177.09|174.99|472
1653669300000|2022-05-27 16:35:00|177.71|175.61|177.61|175.51|178.33|176.23|176.82|174.72|448
1653669600000|2022-05-27 16:40:00|177.62|175.52|177.29|175.19|177.87|175.77|177.29|175.19|239
1653669900000|2022-05-27 16:45:00|177.28|175.18|176.86|174.76|177.63|175.53|176.73|174.63|355
1653670200000|2022-05-27 16:50:00|176.84|174.74|175.58|173.48|176.91|174.81|175.01|172.91|449
1653670500000|2022-05-27 16:55:00|175.57|173.47|175.64|173.54|175.88|173.78|175.12|173.02|345
1653670800000|2022-05-27 17:00:00|175.66|173.56|175.89|173.79|175.98|173.88|174.99|172.89|367
1653671100000|2022-05-27 17:05:00|175.87|173.77|176.71|174.61|176.72|174.62|175.64|173.54|308
1653671400000|2022-05-27 17:10:00|176.7|174.6|176.28|174.18|177.1|175|176.12|174.02|371
1653671700000|2022-05-27 17:15:00|176.26|174.16|174.52|172.42|176.33|174.23|173.85|171.75|616
1653672000000|2022-05-27 17:20:00|174.51|172.41|174.56|172.46|174.93|172.83|173.39|171.29|658
1653672300000|2022-05-27 17:25:00|174.57|172.47|174.75|172.65|175.52|173.42|174.55|172.45|599
1653672600000|2022-05-27 17:30:00|174.76|172.66|173.7|171.6|175.02|172.92|173.19|171.09|582
1653672900000|2022-05-27 17:35:00|173.72|171.62|174.3|172.2|174.45|172.35|173.39|171.29|539
1653673200000|2022-05-27 17:40:00|174.29|172.19|173.76|171.66|174.34|172.24|173.4|171.3|496
1653673500000|2022-05-27 17:45:00|173.79|171.69|174.08|171.98|174.43|172.33|173.28|171.18|472
1653673800000|2022-05-27 17:50:00|174.06|171.96|173.67|171.57|174.73|172.63|173.64|171.54|411
1653674100000|2022-05-27 17:55:00|173.66|171.56|173.32|171.22|173.66|171.56|172.5|170.4|569
1653674400000|2022-05-27 18:00:00|173.33|171.23|174.5|172.4|174.59|172.49|172.6|170.5|594
1653674700000|2022-05-27 18:05:00|174.49|172.39|174.67|172.57|175.11|173.01|174.13|172.03|491
1653675000000|2022-05-27 18:10:00|174.68|172.58|173.52|171.42|174.82|172.72|173.4|171.3|424
1653675300000|2022-05-27 18:15:00|173.53|171.43|174.05|171.95|174.44|172.34|173.53|171.43|525
1653675600000|2022-05-27 18:20:00|174.08|171.98|174.08|171.98|174.49|172.39|173.69|171.59|441
1653675900000|2022-05-27 18:25:00|174.07|171.97|173.75|171.65|174.08|171.98|173.36|171.26|446
1653676200000|2022-05-27 18:30:00|173.76|171.66|174.59|172.49|174.6|172.5|173.74|171.64|371
1653676500000|2022-05-27 18:35:00|174.58|172.48|174.48|172.38|175.32|173.22|174.4|172.3|375
1653676800000|2022-05-27 18:40:00|174.44|172.34|173.24|171.14|174.76|172.66|172.9|170.8|622
1653677100000|2022-05-27 18:45:00|173.22|171.12|174.07|171.97|174.07|171.97|172.68|170.58|538
1653677400000|2022-05-27 18:50:00|174.06|171.96|173.59|171.49|174.06|171.96|173.29|171.19|472
1653677700000|2022-05-27 18:55:00|173.6|171.5|174.2|172.1|174.31|172.21|173.6|171.5|347
1653678000000|2022-05-27 19:00:00|174.19|172.09|174.37|172.27|174.97|172.87|173.92|171.82|473
1653678300000|2022-05-27 19:05:00|174.38|172.28|174.52|172.42|175|172.9|174.17|172.07|386
1653678600000|2022-05-27 19:10:00|174.54|172.44|173.9|171.8|174.54|172.44|173.82|171.72|388
1653678900000|2022-05-27 19:15:00|173.92|171.82|173.32|171.22|174.16|172.06|173.23|171.13|393
1653679200000|2022-05-27 19:20:00|173.34|171.24|173.82|171.72|173.82|171.72|173.09|170.99|296
1653679500000|2022-05-27 19:25:00|173.88|171.78|173.77|171.67|174.24|172.14|173.77|171.67|224
1653679800000|2022-05-27 19:30:00|173.74|171.64|174.09|171.99|174.65|172.55|173.53|171.43|466
1653680100000|2022-05-27 19:35:00|174.07|171.97|174.77|172.67|174.89|172.79|174.05|171.95|370
1653680400000|2022-05-27 19:40:00|174.78|172.68|175.58|173.48|175.6|173.5|174.65|172.55|330
1653680700000|2022-05-27 19:45:00|175.56|173.46|175.66|173.56|175.81|173.71|174.64|172.54|394
1653681000000|2022-05-27 19:50:00|175.72|173.62|178.53|176.43|178.53|176.43|175.72|173.62|824
1653681300000|2022-05-27 19:55:00|178.54|176.44|176.93|174.83|178.65|176.55|176.89|174.79|558
1653681600000|2022-05-27 20:00:00|176.98|174.88|177.63|175.53|177.71|175.61|175.94|173.84|533
1653681900000|2022-05-27 20:05:00|177.64|175.54|178.06|175.96|178.28|176.18|177.54|175.44|475
1653682200000|2022-05-27 20:10:00|178.04|175.94|176.99|174.89|178.11|176.01|176.64|174.54|453
1653682500000|2022-05-27 20:15:00|177.02|174.92|177.06|174.96|177.24|175.14|176.72|174.62|345
1653682800000|2022-05-27 20:20:00|177.05|174.95|178.44|176.34|178.5|176.4|176.78|174.68|397
1653683100000|2022-05-27 20:25:00|178.42|176.32|177.75|175.65|178.43|176.33|177.51|175.41|286
1653683400000|2022-05-27 20:30:00|177.73|175.63|177.44|175.34|177.79|175.69|177.28|175.18|249
1653683700000|2022-05-27 20:35:00|177.47|175.37|177.21|175.11|177.49|175.39|177.17|175.07|185
1653684000000|2022-05-27 20:40:00|177.22|175.12|177.21|175.11|177.38|175.28|177.08|174.98|180
1653684300000|2022-05-27 20:45:00|177.22|175.12|176.85|174.75|177.24|175.14|176.79|174.69|266
1653684600000|2022-05-27 20:50:00|176.84|174.74|176.4|174.3|177.06|174.96|176.4|174.3|257
1653684900000|2022-05-27 20:55:00|176.39|174.29|176.05|173.95|176.49|174.39|176|173.9|247
1653721200000|2022-05-28 07:00:00|177.1|175|177.64|175.54|177.9|175.8|177.09|174.99|227
1653721500000|2022-05-28 07:05:00|177.63|175.53|177.29|175.19|177.7|175.6|177.27|175.17|143
1653721800000|2022-05-28 07:10:00|177.3|175.2|177.25|175.15|177.3|175.2|176.97|174.87|184
1653722100000|2022-05-28 07:15:00|177.24|175.14|177.16|175.06|177.24|175.14|177.04|174.94|173
1653722400000|2022-05-28 07:20:00|177.17|175.07|177.08|174.98|177.22|175.12|177.08|174.98|110
1653722700000|2022-05-28 07:25:00|176.96|174.86|176.99|174.89|177.25|175.15|176.96|174.86|217
1653723000000|2022-05-28 07:30:00|177|174.9|176.64|174.54|177.14|175.04|176.48|174.38|238
1653723300000|2022-05-28 07:35:00|176.65|174.55|176.82|174.72|176.85|174.75|176.63|174.53|185
1653723600000|2022-05-28 07:40:00|176.83|174.73|176.71|174.61|176.92|174.82|176.41|174.31|237
1653723900000|2022-05-28 07:45:00|176.72|174.62|176.69|174.59|176.75|174.65|176.45|174.35|137
1653724200000|2022-05-28 07:50:00|176.68|174.58|177.53|175.43|177.58|175.48|176.68|174.58|236
1653724500000|2022-05-28 07:55:00|177.52|175.42|177.42|175.32|177.58|175.48|177.33|175.23|166
1653724800000|2022-05-28 08:00:00|177.41|175.31|177.63|175.53|177.78|175.68|177.35|175.25|309
1653725100000|2022-05-28 08:05:00|177.64|175.54|177.8|175.7|177.86|175.76|177.56|175.46|155
1653725400000|2022-05-28 08:10:00|177.79|175.69|177.74|175.64|177.97|175.87|177.71|175.61|146
1653725700000|2022-05-28 08:15:00|177.73|175.63|177.72|175.62|177.96|175.86|177.7|175.6|187
1653726000000|2022-05-28 08:20:00|177.73|175.63|177.05|174.95|177.73|175.63|177.04|174.94|166
1653726300000|2022-05-28 08:25:00|177.04|174.94|177.04|174.94|177.13|175.03|176.91|174.81|185
1653726600000|2022-05-28 08:30:00|177.03|174.93|176.65|174.55|177.03|174.93|176.36|174.26|388
1653726900000|2022-05-28 08:35:00|176.66|174.56|177.21|175.11|177.24|175.14|176.62|174.52|155
1653727200000|2022-05-28 08:40:00|177.2|175.1|177.44|175.34|177.44|175.34|177.16|175.06|118
1653727500000|2022-05-28 08:45:00|177.45|175.35|177.25|175.15|177.53|175.43|177.25|175.15|125
1653727800000|2022-05-28 08:50:00|177.24|175.14|176.94|174.84|177.28|175.18|176.93|174.83|67
1653728100000|2022-05-28 08:55:00|176.95|174.85|177.07|174.97|177.27|175.17|176.94|174.84|99
1653728400000|2022-05-28 09:00:00|177.12|175.02|176.81|174.71|177.21|175.11|176.61|174.51|168
1653728700000|2022-05-28 09:05:00|176.82|174.72|176.74|174.64|176.84|174.74|176.42|174.32|202
1653729000000|2022-05-28 09:10:00|176.76|174.66|177.22|175.12|177.31|175.21|176.72|174.62|165
1653729300000|2022-05-28 09:15:00|177.21|175.11|177.41|175.31|177.58|175.48|177.11|175.01|165
1653729600000|2022-05-28 09:20:00|177.4|175.3|177.55|175.45|177.57|175.47|177.3|175.2|154
1653729900000|2022-05-28 09:25:00|177.56|175.46|177.19|175.09|177.56|175.46|177.18|175.08|136
1653730200000|2022-05-28 09:30:00|177.21|175.11|176.72|174.62|177.21|175.11|176.6|174.5|225
1653730500000|2022-05-28 09:35:00|176.73|174.63|176.72|174.62|176.97|174.87|176.53|174.43|216
1653730800000|2022-05-28 09:40:00|176.71|174.61|176.67|174.57|176.89|174.79|176.58|174.48|219
1653731100000|2022-05-28 09:45:00|176.66|174.56|177|174.9|177.08|174.98|176.52|174.42|185
1653731400000|2022-05-28 09:50:00|177.01|174.91|177.21|175.11|177.79|175.69|177|174.9|270
1653731700000|2022-05-28 09:55:00|177.19|175.09|177.27|175.17|177.4|175.3|177.12|175.02|157
1653732000000|2022-05-28 10:00:00|177.28|175.18|177.12|175.02|177.52|175.42|177.08|174.98|197
1653732300000|2022-05-28 10:05:00|177.11|175.01|176.84|174.74|177.36|175.26|176.83|174.73|149
1653732600000|2022-05-28 10:10:00|176.85|174.75|177.31|175.21|177.31|175.21|176.85|174.75|114
1653732900000|2022-05-28 10:15:00|177.29|175.19|177.23|175.13|177.49|175.39|177.23|175.13|176
1653733200000|2022-05-28 10:20:00|177.21|175.11|178.57|176.47|178.57|176.47|176.65|174.55|315
1653733500000|2022-05-28 10:25:00|178.58|176.48|178.44|176.34|178.61|176.51|178.41|176.31|177
1653733800000|2022-05-28 10:30:00|178.43|176.33|177.72|175.62|178.54|176.44|177.7|175.6|129
1653734100000|2022-05-28 10:35:00|177.73|175.63|177.54|175.44|177.74|175.64|177.49|175.39|136
1653734400000|2022-05-28 10:40:00|177.53|175.43|177.32|175.22|177.53|175.43|177.13|175.03|111
1653734700000|2022-05-28 10:45:00|177.31|175.21|177.67|175.57|177.78|175.68|177.31|175.21|158
1653735000000|2022-05-28 10:50:00|177.69|175.59|177.39|175.29|178.18|176.08|177.37|175.27|141
1653735300000|2022-05-28 10:55:00|177.4|175.3|177.32|175.22|177.57|175.47|177.22|175.12|150
1653735600000|2022-05-28 11:00:00|177.35|175.25|176.84|174.74|177.38|175.28|176.73|174.63|176
1653735900000|2022-05-28 11:05:00|176.83|174.73|177.57|175.47|177.65|175.55|176.82|174.72|146
1653736200000|2022-05-28 11:10:00|177.58|175.48|178.02|175.92|178.1|176|177.34|175.24|315
1653736500000|2022-05-28 11:15:00|178|175.9|177.79|175.69|178|175.9|177.41|175.31|253
1653736800000|2022-05-28 11:20:00|177.78|175.68|178.63|176.53|178.77|176.67|177.57|175.47|247
1653737100000|2022-05-28 11:25:00|178.64|176.54|178.25|176.15|178.64|176.54|177.98|175.88|265
1653737400000|2022-05-28 11:30:00|178.23|176.13|177.6|175.5|178.39|176.29|177.42|175.32|206
1653737700000|2022-05-28 11:35:00|177.61|175.51|178.02|175.92|178.03|175.93|177.57|175.47|137
1653738000000|2022-05-28 11:40:00|177.98|175.88|177.5|175.4|178.32|176.22|177.42|175.32|161
1653738300000|2022-05-28 11:45:00|177.51|175.41|177.45|175.35|177.64|175.54|177.39|175.29|144
1653738600000|2022-05-28 11:50:00|177.44|175.34|177.24|175.14|177.44|175.34|177.09|174.99|136
1653738900000|2022-05-28 11:55:00|177.23|175.13|177.29|175.19|177.43|175.33|176.97|174.87|161
1653739200000|2022-05-28 12:00:00|177.27|175.17|177.61|175.51|177.65|175.55|177.22|175.12|176
1653739500000|2022-05-28 12:05:00|177.62|175.52|177.64|175.54|177.8|175.7|177.53|175.43|183
1653739800000|2022-05-28 12:10:00|177.69|175.59|176.79|174.69|177.69|175.59|176.78|174.68|166
1653740100000|2022-05-28 12:15:00|176.78|174.68|177.16|175.06|177.16|175.06|176.76|174.66|175
1653740400000|2022-05-28 12:20:00|177.17|175.07|177.51|175.41|177.52|175.42|177.16|175.06|124
1653740700000|2022-05-28 12:25:00|177.5|175.4|177.77|175.67|177.77|175.67|177.45|175.35|194
1653741000000|2022-05-28 12:30:00|177.78|175.68|177.79|175.69|177.94|175.84|177.63|175.53|186
1653741300000|2022-05-28 12:35:00|177.78|175.68|177.91|175.81|178.06|175.96|177.78|175.68|87
1653741600000|2022-05-28 12:40:00|177.86|175.76|177.78|175.68|177.99|175.89|177.78|175.68|148
1653741900000|2022-05-28 12:45:00|177.8|175.7|177.91|175.81|177.95|175.85|177.68|175.58|121
1653742200000|2022-05-28 12:50:00|177.93|175.83|178.7|176.6|178.86|176.76|177.93|175.83|318
1653742500000|2022-05-28 12:55:00|178.69|176.59|178.74|176.64|178.95|176.85|178.48|176.38|250
1653742800000|2022-05-28 13:00:00|178.73|176.63|178.27|176.17|178.85|176.75|178.23|176.13|275
1653743100000|2022-05-28 13:05:00|178.26|176.16|178.6|176.5|178.77|176.67|178.26|176.16|123
1653743400000|2022-05-28 13:10:00|178.61|176.51|179.04|176.94|179.08|176.98|178.59|176.49|172
1653743700000|2022-05-28 13:15:00|179.05|176.95|180.18|178.08|180.3|178.2|179.04|176.94|446
1653744000000|2022-05-28 13:20:00|180.19|178.09|179.93|177.83|180.41|178.31|179.91|177.81|294
1653744300000|2022-05-28 13:25:00|179.92|177.82|179.44|177.34|180.01|177.91|179.36|177.26|240
1653744600000|2022-05-28 13:30:00|179.43|177.33|179.41|177.31|179.43|177.33|179.05|176.95|249
1653744900000|2022-05-28 13:35:00|179.42|177.32|179.67|177.57|179.76|177.66|179.41|177.31|194
1653745200000|2022-05-28 13:40:00|179.7|177.6|179.44|177.34|179.99|177.89|179.42|177.32|225
1653745500000|2022-05-28 13:45:00|179.45|177.35|179.6|177.5|179.79|177.69|179.33|177.23|188
1653745800000|2022-05-28 13:50:00|179.61|177.51|179.63|177.53|179.68|177.58|179.37|177.27|202
1653746100000|2022-05-28 13:55:00|179.64|177.54|179.66|177.56|179.85|177.75|179.62|177.52|160
1653746400000|2022-05-28 14:00:00|179.67|177.57|179.94|177.84|180.01|177.91|179.62|177.52|238
1653746700000|2022-05-28 14:05:00|179.95|177.85|179.21|177.11|179.99|177.89|179.17|177.07|162
1653747000000|2022-05-28 14:10:00|179.16|177.06|178.67|176.57|179.16|177.06|178.55|176.45|298
1653747300000|2022-05-28 14:15:00|178.66|176.56|178.28|176.18|178.67|176.57|178.12|176.02|231
1653747600000|2022-05-28 14:20:00|178.3|176.2|178.08|175.98|178.39|176.29|177.98|175.88|214
1653747900000|2022-05-28 14:25:00|178.1|176|178.15|176.05|178.22|176.12|177.97|175.87|169
1653748200000|2022-05-28 14:30:00|178.13|176.03|178.6|176.5|178.68|176.58|178.13|176.03|215
1653748500000|2022-05-28 14:35:00|178.61|176.51|178.14|176.04|178.64|176.54|178.14|176.04|208
1653748800000|2022-05-28 14:40:00|178.12|176.02|178.49|176.39|178.55|176.45|178.11|176.01|251
1653749100000|2022-05-28 14:45:00|178.47|176.37|177.96|175.86|178.49|176.39|177.66|175.56|399
1653749400000|2022-05-28 14:50:00|177.97|175.87|178|175.9|178.14|176.04|177.8|175.7|192
1653749700000|2022-05-28 14:55:00|178.02|175.92|178.2|176.1|178.2|176.1|177.9|175.8|170
1653750000000|2022-05-28 15:00:00|178.19|176.09|178.34|176.24|178.36|176.26|177.73|175.63|360
1653750300000|2022-05-28 15:05:00|178.32|176.22|178.46|176.36|178.77|176.67|178.31|176.21|288
1653750600000|2022-05-28 15:10:00|178.47|176.37|178.49|176.39|178.55|176.45|178.28|176.18|253
1653750900000|2022-05-28 15:15:00|178.5|176.4|178.63|176.53|179.21|177.11|178.48|176.38|384
1653751200000|2022-05-28 15:20:00|178.62|176.52|179.01|176.91|179.07|176.97|178.6|176.5|239
1653751500000|2022-05-28 15:25:00|179.02|176.92|179.23|177.13|179.23|177.13|178.6|176.5|322
1653751800000|2022-05-28 15:30:00|179.21|177.11|180.09|177.99|180.16|178.06|179.21|177.11|538
1653752100000|2022-05-28 15:35:00|180.08|177.98|179.89|177.79|180.4|178.3|179.76|177.66|416
1653752400000|2022-05-28 15:40:00|179.88|177.78|179.6|177.5|179.88|177.78|179.57|177.47|286
1653752700000|2022-05-28 15:45:00|179.61|177.51|179.4|177.3|179.75|177.65|179.3|177.2|391
1653753000000|2022-05-28 15:50:00|179.41|177.31|180.23|178.13|180.34|178.24|179.41|177.31|407
1653753300000|2022-05-28 15:55:00|180.24|178.14|179.63|177.53|180.35|178.25|179.54|177.44|280
1653753600000|2022-05-28 16:00:00|179.61|177.51|178.91|176.81|179.65|177.55|178.55|176.45|370
1653753900000|2022-05-28 16:05:00|178.92|176.82|178.77|176.67|178.98|176.88|178.75|176.65|275
1653754200000|2022-05-28 16:10:00|178.78|176.68|178.57|176.47|178.8|176.7|178.44|176.34|147
1653754500000|2022-05-28 16:15:00|178.58|176.48|178.56|176.46|178.62|176.52|178.17|176.07|236
1653754800000|2022-05-28 16:20:00|178.57|176.47|178.94|176.84|178.98|176.88|178.56|176.46|249
1653755100000|2022-05-28 16:25:00|178.93|176.83|178.88|176.78|179.08|176.98|178.77|176.67|335
1653755400000|2022-05-28 16:30:00|178.86|176.76|179.15|177.05|179.16|177.06|178.85|176.75|231
1653755700000|2022-05-28 16:35:00|179.14|177.04|178.95|176.85|179.21|177.11|178.84|176.74|268
1653756000000|2022-05-28 16:40:00|178.96|176.86|178.77|176.67|178.96|176.86|178.74|176.64|72
1653756300000|2022-05-28 16:45:00|178.81|176.71|178.83|176.73|178.96|176.86|178.8|176.7|119
1653756600000|2022-05-28 16:50:00|178.84|176.74|178.59|176.49|178.9|176.8|178.58|176.48|203
1653756900000|2022-05-28 16:55:00|178.6|176.5|178.45|176.35|178.64|176.54|178.34|176.24|271
1653757200000|2022-05-28 17:00:00|178.44|176.34|178.29|176.19|178.48|176.38|178.28|176.18|255
1653757500000|2022-05-28 17:05:00|178.28|176.18|178.04|175.94|178.3|176.2|178|175.9|121
1653757800000|2022-05-28 17:10:00|178.03|175.93|178.04|175.94|178.08|175.98|178.03|175.93|62
1653758100000|2022-05-28 17:15:00|178.07|175.97|178.48|176.38|178.92|176.82|177.94|175.84|763
1653758400000|2022-05-28 17:20:00|178.47|176.37|178.37|176.27|178.89|176.79|178.16|176.06|419
1653758700000|2022-05-28 17:25:00|178.39|176.29|178.41|176.31|178.52|176.42|177.93|175.83|455
1653759000000|2022-05-28 17:30:00|178.42|176.32|178.16|176.06|178.7|176.6|178.11|176.01|310
1653759300000|2022-05-28 17:35:00|178.15|176.05|178.1|176|178.31|176.21|178.01|175.91|197
1653759600000|2022-05-28 17:40:00|178.09|175.99|178.3|176.2|178.35|176.25|178.09|175.99|185
1653759900000|2022-05-28 17:45:00|178.29|176.19|178.68|176.58|178.7|176.6|178.28|176.18|290
1653760200000|2022-05-28 17:50:00|178.64|176.54|178.7|176.6|178.79|176.69|178.34|176.24|301
1653760500000|2022-05-28 17:55:00|178.69|176.59|179.07|176.97|179.08|176.98|178.67|176.57|313
1653760800000|2022-05-28 18:00:00|179.06|176.96|178.95|176.85|179.09|176.99|178.91|176.81|244
1653761100000|2022-05-28 18:05:00|178.94|176.84|179.12|177.02|179.41|177.31|178.94|176.84|312
1653761400000|2022-05-28 18:10:00|179.11|177.01|179.33|177.23|179.36|177.26|179.1|177|246
1653761700000|2022-05-28 18:15:00|179.34|177.24|179.26|177.16|179.64|177.54|179.25|177.15|297
1653762000000|2022-05-28 18:20:00|179.25|177.15|179|176.9|179.47|177.37|178.92|176.82|250
1653762300000|2022-05-28 18:25:00|178.99|176.89|178.84|176.74|179.15|177.05|178.74|176.64|241
1653762600000|2022-05-28 18:30:00|178.83|176.73|178.95|176.85|179.12|177.02|178.8|176.7|266
1653762900000|2022-05-28 18:35:00|178.94|176.84|178.89|176.79|179.12|177.02|178.87|176.77|187
1653763200000|2022-05-28 18:40:00|178.9|176.8|178.8|176.7|178.9|176.8|178.7|176.6|218
1653763500000|2022-05-28 18:45:00|178.79|176.69|178.86|176.76|178.96|176.86|178.74|176.64|194
1653763800000|2022-05-28 18:50:00|178.87|176.77|179|176.9|179.03|176.93|178.72|176.62|250
1653764100000|2022-05-28 18:55:00|179.01|176.91|179.1|177|179.27|177.17|178.93|176.83|253
1653764400000|2022-05-28 19:00:00|179.12|177.02|179.14|177.04|179.24|177.14|178.87|176.77|213
1653764700000|2022-05-28 19:05:00|179.1|177|179.15|177.05|179.15|177.05|178.96|176.86|151
1653765000000|2022-05-28 19:10:00|179.16|177.06|179.37|177.27|179.4|177.3|178.9|176.8|175
1653765300000|2022-05-28 19:15:00|179.36|177.26|179.21|177.11|179.37|177.27|178.96|176.86|147
1653765600000|2022-05-28 19:20:00|179.19|177.09|179.23|177.13|179.23|177.13|179.12|177.02|122
1653765900000|2022-05-28 19:25:00|179.22|177.12|178.9|176.8|179.22|177.12|178.87|176.77|153
1653766200000|2022-05-28 19:30:00|178.93|176.83|178.84|176.74|179|176.9|178.82|176.72|100
1653766500000|2022-05-28 19:35:00|178.83|176.73|179.42|177.32|179.62|177.52|178.82|176.72|177
1653766800000|2022-05-28 19:40:00|179.43|177.33|179.32|177.22|179.6|177.5|179.31|177.21|203
1653767100000|2022-05-28 19:45:00|179.31|177.21|179.94|177.84|179.94|177.84|179.31|177.21|273
1653767400000|2022-05-28 19:50:00|179.95|177.85|180.2|178.1|180.2|178.1|179.94|177.84|312
1653767700000|2022-05-28 19:55:00|180.19|178.09|179.87|177.77|180.24|178.14|179.74|177.64|232
1653768000000|2022-05-28 20:00:00|179.86|177.76|179.56|177.46|179.86|177.76|179.51|177.41|216
1653768300000|2022-05-28 20:05:00|179.57|177.47|179.75|177.65|179.8|177.7|179.54|177.44|134
1653768600000|2022-05-28 20:10:00|179.76|177.66|179.28|177.18|179.78|177.68|179.15|177.05|180
1653768900000|2022-05-28 20:15:00|179.27|177.17|179.36|177.26|179.37|177.27|179.1|177|167
1653769200000|2022-05-28 20:20:00|179.35|177.25|178.99|176.89|179.35|177.25|178.9|176.8|138
1653769500000|2022-05-28 20:25:00|178.98|176.88|179.01|176.91|179.03|176.93|178.76|176.66|174
1653769800000|2022-05-28 20:30:00|178.99|176.89|178.88|176.78|179.08|176.98|178.86|176.76|136
1653770100000|2022-05-28 20:35:00|178.91|176.81|179.16|177.06|179.22|177.12|178.78|176.68|161
1653770400000|2022-05-28 20:40:00|179.15|177.05|179.19|177.09|179.28|177.18|179.09|176.99|186
1653770700000|2022-05-28 20:45:00|179.18|177.08|179.04|176.94|179.19|177.09|178.88|176.78|157
1653771000000|2022-05-28 20:50:00|179.05|176.95|179.34|177.24|179.34|177.24|179.03|176.93|154
1653771300000|2022-05-28 20:55:00|179.33|177.23|179.4|177.3|179.58|177.48|179.13|177.03|203
1653771600000|2022-05-28 21:00:00|179.41|177.31|179.6|177.5|179.71|177.61|179.41|177.31|161
1653771900000|2022-05-28 21:05:00|179.61|177.51|179.26|177.16|179.72|177.62|179.19|177.09|121
1653772200000|2022-05-28 21:10:00|179.25|177.15|179.27|177.17|179.4|177.3|179.24|177.14|150
1653772500000|2022-05-28 21:15:00|179.26|177.16|179.3|177.2|179.3|177.2|179.13|177.03|98
1653772800000|2022-05-28 21:20:00|179.32|177.22|178.83|176.73|179.46|177.36|178.81|176.71|200
1653773100000|2022-05-28 21:25:00|178.82|176.72|179.17|177.07|179.17|177.07|178.81|176.71|117
1653773400000|2022-05-28 21:30:00|179.19|177.09|179.11|177.01|179.22|177.12|179.07|176.97|60
1653773700000|2022-05-28 21:35:00|179.12|177.02|179.16|177.06|179.16|177.06|179.07|176.97|102
1653774000000|2022-05-28 21:40:00|179.15|177.05|179.2|177.1|179.24|177.14|179.15|177.05|51
1653774300000|2022-05-28 21:45:00|179.19|177.09|178.96|176.86|179.21|177.11|178.91|176.81|118
1653774600000|2022-05-28 21:50:00|178.94|176.84|178.9|176.8|179|176.9|178.86|176.76|124
1653774900000|2022-05-28 21:55:00|178.89|176.79|178.9|176.8|178.92|176.82|178.81|176.71|123
1653775200000|2022-05-28 22:00:00|178.89|176.79|178.56|176.46|178.92|176.82|178.54|176.44|253
1653775500000|2022-05-28 22:05:00|178.55|176.45|178.66|176.56|178.7|176.6|178.55|176.45|105
1653775800000|2022-05-28 22:10:00|178.67|176.57|178.94|176.84|178.94|176.84|178.67|176.57|90
1653776100000|2022-05-28 22:15:00|178.93|176.83|178.73|176.63|178.93|176.83|178.67|176.57|176
1653776400000|2022-05-28 22:20:00|178.72|176.62|178.78|176.68|178.8|176.7|178.6|176.5|97
1653776700000|2022-05-28 22:25:00|178.81|176.71|178.83|176.73|178.96|176.86|178.79|176.69|114
1653777000000|2022-05-28 22:30:00|178.84|176.74|178.86|176.76|178.93|176.83|178.63|176.53|191
1653777300000|2022-05-28 22:35:00|178.88|176.78|179.02|176.92|179.13|177.03|178.82|176.72|187
1653777600000|2022-05-28 22:40:00|179.03|176.93|178.84|176.74|179.04|176.94|178.66|176.56|214
1653777900000|2022-05-28 22:45:00|178.87|176.77|178.98|176.88|179.07|176.97|178.82|176.72|196
1653778200000|2022-05-28 22:50:00|179|176.9|178.94|176.84|179|176.9|178.83|176.73|179
1653778500000|2022-05-28 22:55:00|178.95|176.85|178.76|176.66|179.05|176.95|178.75|176.65|249
1653778800000|2022-05-28 23:00:00|178.74|176.64|179.02|176.92|179.03|176.93|178.74|176.64|207
1653779100000|2022-05-28 23:05:00|179.03|176.93|179.69|177.59|179.75|177.65|179.01|176.91|146
1653779400000|2022-05-28 23:10:00|179.68|177.58|179.91|177.81|180.2|178.1|179.66|177.56|421
1653779700000|2022-05-28 23:15:00|179.9|177.8|179.88|177.78|180.06|177.96|179.82|177.72|270
1653780000000|2022-05-28 23:20:00|179.87|177.77|179.8|177.7|179.96|177.86|179.69|177.59|220
1653780300000|2022-05-28 23:25:00|179.81|177.71|180.11|178.01|180.39|178.29|179.79|177.69|299
1653780600000|2022-05-28 23:30:00|180.12|178.02|180.29|178.19|180.35|178.25|179.96|177.86|305
1653780900000|2022-05-28 23:35:00|180.3|178.2|180.52|178.42|180.64|178.54|180.28|178.18|305
1653781200000|2022-05-28 23:40:00|180.5|178.4|180.98|178.88|181.15|179.05|180.49|178.39|320
1653781500000|2022-05-28 23:45:00|180.96|178.86|180.05|177.95|181.53|179.43|180.02|177.92|389
1653781800000|2022-05-28 23:50:00|180.06|177.96|180.02|177.92|180.15|178.05|179.6|177.5|199
1653782100000|2022-05-28 23:55:00|180.03|177.93|179.6|177.5|180.14|178.04|179.6|177.5|193
1653782400000|2022-05-29 00:00:00|179.61|177.51|179.56|177.46|180.14|178.04|179.44|177.34|378
1653782700000|2022-05-29 00:05:00|179.57|177.47|180.29|178.19|180.36|178.26|179.53|177.43|294
1653783000000|2022-05-29 00:10:00|180.28|178.18|179.86|177.76|180.36|178.26|179.85|177.75|200
1653783300000|2022-05-29 00:15:00|179.84|177.74|179.89|177.79|179.95|177.85|179.45|177.35|245
1653783600000|2022-05-29 00:20:00|179.88|177.78|179.92|177.82|179.93|177.83|179.51|177.41|191
1653783900000|2022-05-29 00:25:00|179.91|177.81|180.29|178.19|180.52|178.42|179.9|177.8|212
1653784200000|2022-05-29 00:30:00|180.31|178.21|180.03|177.93|180.5|178.4|180.02|177.92|207
1653784500000|2022-05-29 00:35:00|180.04|177.94|179.97|177.87|180.29|178.19|179.97|177.87|169
1653784800000|2022-05-29 00:40:00|179.95|177.85|179.77|177.67|179.95|177.85|179.46|177.36|261
1653785100000|2022-05-29 00:45:00|179.76|177.66|180.23|178.13|180.42|178.32|179.69|177.59|220
1653785400000|2022-05-29 00:50:00|180.22|178.12|180.55|178.45|180.72|178.62|180.15|178.05|265
1653785700000|2022-05-29 00:55:00|180.53|178.43|180.15|178.05|180.6|178.5|180.13|178.03|176
1653786000000|2022-05-29 01:00:00|180.13|178.03|180.02|177.92|180.21|178.11|179.76|177.66|302
1653786300000|2022-05-29 01:05:00|180.03|177.93|180.23|178.13|180.26|178.16|179.81|177.71|222
1653786600000|2022-05-29 01:10:00|180.22|178.12|179.77|177.67|180.34|178.24|179.75|177.65|214
1653786900000|2022-05-29 01:15:00|179.76|177.66|180.19|178.09|180.26|178.16|179.76|177.66|212
1653787200000|2022-05-29 01:20:00|180.18|178.08|180.47|178.37|180.56|178.46|180.12|178.02|248
1653787500000|2022-05-29 01:25:00|180.46|178.36|179.92|177.82|180.48|178.38|179.92|177.82|319
1653787800000|2022-05-29 01:30:00|179.93|177.83|179.26|177.16|179.94|177.84|179.21|177.11|480
1653788100000|2022-05-29 01:35:00|179.27|177.17|179.7|177.6|179.75|177.65|179.27|177.17|347
1653788400000|2022-05-29 01:40:00|179.71|177.61|179.03|176.93|179.73|177.63|178.95|176.85|396
1653788700000|2022-05-29 01:45:00|179|176.9|179.09|176.99|179.48|177.38|178.93|176.83|293
1653789000000|2022-05-29 01:50:00|179.1|177|179.17|177.07|179.63|177.53|178.68|176.58|348
1653789300000|2022-05-29 01:55:00|179.18|177.08|179.49|177.39|179.87|177.77|178.97|176.87|241
1653789600000|2022-05-29 02:00:00|179.48|177.38|179.15|177.05|179.48|177.38|178.7|176.6|225
1653789900000|2022-05-29 02:05:00|179.16|177.06|177.79|175.69|179.25|177.15|177.62|175.52|279
1653790200000|2022-05-29 02:10:00|177.8|175.7|177.5|175.4|177.8|175.7|177.27|175.17|297
1653790500000|2022-05-29 02:15:00|177.49|175.39|177|174.9|177.78|175.68|176.9|174.8|354
1653790800000|2022-05-29 02:20:00|177.02|174.92|176.62|174.52|177.33|175.23|176.38|174.28|366
1653791100000|2022-05-29 02:25:00|176.61|174.51|176.79|174.69|176.83|174.73|176.34|174.24|230
1653791400000|2022-05-29 02:30:00|176.78|174.68|176.69|174.59|177.09|174.99|176.53|174.43|313
1653791700000|2022-05-29 02:35:00|176.7|174.6|177.04|174.94|177.23|175.13|176.67|174.57|321
1653792000000|2022-05-29 02:40:00|177.03|174.93|177.26|175.16|177.41|175.31|176.93|174.83|322
1653792300000|2022-05-29 02:45:00|177.27|175.17|176.91|174.81|177.4|175.3|176.79|174.69|259
1653792600000|2022-05-29 02:50:00|176.9|174.8|177.45|175.35|177.46|175.36|176.89|174.79|282
1653792900000|2022-05-29 02:55:00|177.43|175.33|177.15|175.05|177.51|175.41|177.08|174.98|260
1653793200000|2022-05-29 03:00:00|177.14|175.04|176.93|174.83|177.44|175.34|176.83|174.73|415
1653793500000|2022-05-29 03:05:00|176.94|174.84|177.3|175.2|177.3|175.2|176.75|174.65|280
1653793800000|2022-05-29 03:10:00|177.29|175.19|177.79|175.69|177.87|175.77|177.28|175.18|322
1653794100000|2022-05-29 03:15:00|177.8|175.7|177.52|175.42|177.82|175.72|177.37|175.27|205
1653794400000|2022-05-29 03:20:00|177.51|175.41|177.76|175.66|177.77|175.67|177.44|175.34|204
1653794700000|2022-05-29 03:25:00|177.75|175.65|178.11|176.01|178.11|176.01|177.64|175.54|206
1653795000000|2022-05-29 03:30:00|178.1|176|177.72|175.62|178.2|176.1|177.63|175.53|220
1653795300000|2022-05-29 03:35:00|177.73|175.63|178.13|176.03|178.26|176.16|177.73|175.63|292
1653795600000|2022-05-29 03:40:00|178.15|176.05|178|175.9|178.32|176.22|177.96|175.86|259
1653795900000|2022-05-29 03:45:00|177.99|175.89|178.02|175.92|178.06|175.96|177.87|175.77|224
1653796200000|2022-05-29 03:50:00|178.03|175.93|178.25|176.15|178.33|176.23|178.01|175.91|252
1653796500000|2022-05-29 03:55:00|178.24|176.14|178.34|176.24|178.61|176.51|178.16|176.06|159
1653796800000|2022-05-29 04:00:00|178.35|176.25|178.01|175.91|178.4|176.3|178|175.9|239
1653797100000|2022-05-29 04:05:00|178.02|175.92|178.59|176.49|178.59|176.49|177.95|175.85|180
1653797400000|2022-05-29 04:10:00|178.58|176.48|178.58|176.48|178.66|176.56|178.46|176.36|201
1653797700000|2022-05-29 04:15:00|178.57|176.47|178|175.9|178.57|176.47|177.86|175.76|184
1653798000000|2022-05-29 04:20:00|178.01|175.91|177.93|175.83|178.18|176.08|177.89|175.79|140
1653798300000|2022-05-29 04:25:00|177.91|175.81|178.02|175.92|178.05|175.95|177.66|175.56|332
1653798600000|2022-05-29 04:30:00|178.01|175.91|178.04|175.94|178.05|175.95|177.89|175.79|121
1653798900000|2022-05-29 04:35:00|178.01|175.91|178.27|176.17|178.27|176.17|177.85|175.75|197
1653799200000|2022-05-29 04:40:00|178.25|176.15|178.47|176.37|178.48|176.38|178.25|176.15|286
1653799500000|2022-05-29 04:45:00|178.46|176.36|178.27|176.17|178.48|176.38|178.26|176.16|242
1653799800000|2022-05-29 04:50:00|178.28|176.18|177.84|175.74|178.28|176.18|177.82|175.72|257
1653800100000|2022-05-29 04:55:00|177.86|175.76|177.82|175.72|177.93|175.83|177.66|175.56|225
1653800400000|2022-05-29 05:00:00|177.8|175.7|177.73|175.63|177.8|175.7|177.47|175.37|217
1653800700000|2022-05-29 05:05:00|177.74|175.64|177.93|175.83|177.97|175.87|177.5|175.4|229
1653801000000|2022-05-29 05:10:00|177.96|175.86|177.88|175.78|177.98|175.88|177.84|175.74|213
1653801300000|2022-05-29 05:15:00|177.9|175.8|178.37|176.27|178.39|176.29|177.88|175.78|191
1653801600000|2022-05-29 05:20:00|178.36|176.26|178.48|176.38|178.53|176.43|178.2|176.1|237
1653801900000|2022-05-29 05:25:00|178.49|176.39|178.58|176.48|178.71|176.61|178.3|176.2|272
1653802200000|2022-05-29 05:30:00|178.61|176.51|178.52|176.42|178.64|176.54|178.35|176.25|182
1653802500000|2022-05-29 05:35:00|178.53|176.43|178.43|176.33|178.53|176.43|178.38|176.28|134
1653802800000|2022-05-29 05:40:00|178.42|176.32|178.42|176.32|178.65|176.55|178.32|176.22|155
1653803100000|2022-05-29 05:45:00|178.43|176.33|178.39|176.29|178.5|176.4|178.37|176.27|150
1653803400000|2022-05-29 05:50:00|178.38|176.28|178.28|176.18|178.4|176.3|178.12|176.02|129
1653803700000|2022-05-29 05:55:00|178.27|176.17|178.67|176.57|178.68|176.58|178.06|175.96|235
1653804000000|2022-05-29 06:00:00|178.68|176.58|179.4|177.3|180.24|178.14|178.67|176.57|381
1653804300000|2022-05-29 06:05:00|179.41|177.31|179.29|177.19|179.48|177.38|179.25|177.15|148
1653804600000|2022-05-29 06:10:00|179.27|177.17|179.3|177.2|179.34|177.24|179.13|177.03|123
1653804900000|2022-05-29 06:15:00|179.27|177.17|179.11|177.01|179.34|177.24|179.09|176.99|167
1653805200000|2022-05-29 06:20:00|179.13|177.03|179.48|177.38|179.51|177.41|179.1|177|163
1653805500000|2022-05-29 06:25:00|179.47|177.37|179.68|177.58|179.71|177.61|179.44|177.34|180
1653805800000|2022-05-29 06:30:00|179.69|177.59|179.56|177.46|179.71|177.61|179.55|177.45|188
1653806100000|2022-05-29 06:35:00|179.57|177.47|179.63|177.53|179.7|177.6|179.49|177.39|137
1653806400000|2022-05-29 06:40:00|179.62|177.52|179.71|177.61|179.74|177.64|179.57|177.47|104
1653806700000|2022-05-29 06:45:00|179.72|177.62|179.72|177.62|179.95|177.85|179.62|177.52|168
1653807000000|2022-05-29 06:50:00|179.73|177.63|179.89|177.79|179.92|177.82|179.72|177.62|197
1653807300000|2022-05-29 06:55:00|179.88|177.78|179.98|177.88|180.02|177.92|179.8|177.7|170
1653807600000|2022-05-29 07:00:00|180|177.9|180.32|178.22|180.33|178.23|179.99|177.89|106
1653807900000|2022-05-29 07:05:00|180.31|178.21|180.64|178.54|180.99|178.89|180.31|178.21|182
1653808200000|2022-05-29 07:10:00|180.65|178.55|180.69|178.59|180.78|178.68|180.58|178.48|247
1653808500000|2022-05-29 07:15:00|180.68|178.58|180.59|178.49|180.8|178.7|180.47|178.37|180
1653808800000|2022-05-29 07:20:00|180.58|178.48|180.59|178.49|180.7|178.6|180.53|178.43|154
1653809100000|2022-05-29 07:25:00|180.61|178.51|180.96|178.86|181.02|178.92|180.58|178.48|237
1653809400000|2022-05-29 07:30:00|180.97|178.87|180.53|178.43|181.03|178.93|180.5|178.4|297
1653809700000|2022-05-29 07:35:00|180.54|178.44|180.25|178.15|180.55|178.45|180.13|178.03|186
1653810000000|2022-05-29 07:40:00|180.24|178.14|180.33|178.23|180.4|178.3|180.21|178.11|244
1653810300000|2022-05-29 07:45:00|180.34|178.24|180.16|178.06|180.45|178.35|180.1|178|211
1653810600000|2022-05-29 07:50:00|180.18|178.08|180.25|178.15|180.4|178.3|180.15|178.05|151
1653810900000|2022-05-29 07:55:00|180.24|178.14|180.37|178.27|180.41|178.31|180.11|178.01|128
1653811200000|2022-05-29 08:00:00|180.38|178.28|180.36|178.26|180.44|178.34|180.1|178|138
1653811500000|2022-05-29 08:05:00|180.34|178.24|180.46|178.36|180.5|178.4|180.26|178.16|140
1653811800000|2022-05-29 08:10:00|180.45|178.35|180.61|178.51|180.72|178.62|180.3|178.2|237
1653812100000|2022-05-29 08:15:00|180.6|178.5|180.84|178.74|180.92|178.82|180.57|178.47|292
1653812400000|2022-05-29 08:20:00|180.83|178.73|181.33|179.23|181.36|179.26|180.83|178.73|362
1653812700000|2022-05-29 08:25:00|181.34|179.24|181.56|179.46|181.83|179.73|181.21|179.11|426
1653813000000|2022-05-29 08:30:00|181.57|179.47|180.99|178.89|181.75|179.65|180.99|178.89|417
1653813300000|2022-05-29 08:35:00|180.97|178.87|180.66|178.56|181.09|178.99|180.65|178.55|346
1653813600000|2022-05-29 08:40:00|180.69|178.59|180.48|178.38|180.69|178.59|180.29|178.19|210
1653813900000|2022-05-29 08:45:00|180.46|178.36|180.52|178.42|180.59|178.49|180.32|178.22|231
1653814200000|2022-05-29 08:50:00|180.53|178.43|180.22|178.12|180.62|178.52|180.16|178.06|203
1653814500000|2022-05-29 08:55:00|180.21|178.11|180.17|178.07|180.34|178.24|180.16|178.06|200
1653814800000|2022-05-29 09:00:00|180.16|178.06|180.2|178.1|180.32|178.22|180.16|178.06|168
1653815100000|2022-05-29 09:05:00|180.19|178.09|179.96|177.86|180.22|178.12|179.82|177.72|249
1653815400000|2022-05-29 09:10:00|179.95|177.85|179.93|177.83|180.23|178.13|179.8|177.7|213
1653815700000|2022-05-29 09:15:00|179.92|177.82|179.32|177.22|180.01|177.91|179.15|177.05|299
1653816000000|2022-05-29 09:20:00|179.31|177.21|179.31|177.21|179.4|177.3|179.13|177.03|306
1653816300000|2022-05-29 09:25:00|179.33|177.23|179.67|177.57|179.7|177.6|179.31|177.21|232
1653816600000|2022-05-29 09:30:00|179.68|177.58|179.44|177.34|179.74|177.64|179.42|177.32|191
1653816900000|2022-05-29 09:35:00|179.47|177.37|179.59|177.49|179.59|177.49|179.4|177.3|211
1653817200000|2022-05-29 09:40:00|179.58|177.48|179.1|177|179.6|177.5|179.08|176.98|218
1653817500000|2022-05-29 09:45:00|179.13|177.03|179.12|177.02|179.42|177.32|179.08|176.98|270
1653817800000|2022-05-29 09:50:00|179.13|177.03|179.24|177.14|179.37|177.27|179.01|176.91|264
1653818100000|2022-05-29 09:55:00|179.23|177.13|179.11|177.01|179.29|177.19|178.95|176.85|233
1653818400000|2022-05-29 10:00:00|179.12|177.02|179.44|177.34|179.57|177.47|179.05|176.95|293
1653818700000|2022-05-29 10:05:00|179.43|177.33|180.06|177.96|180.16|178.06|179.43|177.33|349
1653819000000|2022-05-29 10:10:00|180.05|177.95|180.1|178|180.23|178.13|179.86|177.76|338
1653819300000|2022-05-29 10:15:00|180.11|178.01|180.87|178.77|181.01|178.91|180.07|177.97|432
1653819600000|2022-05-29 10:20:00|180.89|178.79|180.61|178.51|180.97|178.87|180.52|178.42|269
1653819900000|2022-05-29 10:25:00|180.6|178.5|180.13|178.03|180.6|178.5|180.12|178.02|285
1653820200000|2022-05-29 10:30:00|180.14|178.04|180.4|178.3|180.52|178.42|180.13|178.03|261
1653820500000|2022-05-29 10:35:00|180.39|178.29|180.33|178.23|180.58|178.48|180.32|178.22|151
1653820800000|2022-05-29 10:40:00|180.32|178.22|180.09|177.99|180.43|178.33|180.04|177.94|241
1653821100000|2022-05-29 10:45:00|180.13|178.03|179.91|177.81|180.41|178.31|179.89|177.79|304
1653821400000|2022-05-29 10:50:00|179.89|177.79|179.88|177.78|180.05|177.95|179.83|177.73|217
1653821700000|2022-05-29 10:55:00|179.89|177.79|180.67|178.57|180.77|178.67|179.87|177.77|373
1653822000000|2022-05-29 11:00:00|180.68|178.58|180.9|178.8|181.1|179|180.67|178.57|327
1653822300000|2022-05-29 11:05:00|180.91|178.81|180.9|178.8|181.07|178.97|180.72|178.62|275
1653822600000|2022-05-29 11:10:00|180.89|178.79|180.42|178.32|180.89|178.79|180.37|178.27|221
1653822900000|2022-05-29 11:15:00|180.45|178.35|180.7|178.6|180.71|178.61|180.45|178.35|230
1653823200000|2022-05-29 11:20:00|180.69|178.59|180.93|178.83|180.94|178.84|180.61|178.51|204
1653823500000|2022-05-29 11:25:00|180.9|178.8|180.8|178.7|181.06|178.96|180.71|178.61|282
1653823800000|2022-05-29 11:30:00|180.82|178.72|180.75|178.65|180.99|178.89|180.74|178.64|216
1653824100000|2022-05-29 11:35:00|180.78|178.68|180.77|178.67|180.92|178.82|180.69|178.59|205
1653824400000|2022-05-29 11:40:00|180.78|178.68|180.77|178.67|180.82|178.72|180.59|178.49|291
1653824700000|2022-05-29 11:45:00|180.78|178.68|180.89|178.79|181.11|179.01|180.54|178.44|353
1653825000000|2022-05-29 11:50:00|180.9|178.8|180.89|178.79|180.93|178.83|180.84|178.74|219
1653825300000|2022-05-29 11:55:00|180.9|178.8|181|178.9|181.1|179|180.89|178.79|276
1653825600000|2022-05-29 12:00:00|181.05|178.95|180.85|178.75|181.11|179.01|180.75|178.65|259
1653825900000|2022-05-29 12:05:00|180.86|178.76|181.5|179.4|181.96|179.86|180.78|178.68|464
1653826200000|2022-05-29 12:10:00|181.51|179.41|183.23|181.13|183.42|181.32|181.5|179.4|527
1653826500000|2022-05-29 12:15:00|183.24|181.14|183.88|181.78|184.16|182.06|183.19|181.09|315
1653826800000|2022-05-29 12:20:00|183.87|181.77|183.67|181.57|183.89|181.79|183.44|181.34|252
1653827100000|2022-05-29 12:25:00|183.66|181.56|182.94|180.84|183.72|181.62|182.68|180.58|263
1653827400000|2022-05-29 12:30:00|182.95|180.85|183.27|181.17|183.39|181.29|182.74|180.64|310
1653827700000|2022-05-29 12:35:00|183.26|181.16|182.71|180.61|183.46|181.36|182.63|180.53|225
1653828000000|2022-05-29 12:40:00|182.72|180.62|182.65|180.55|182.81|180.71|182.61|180.51|232
1653828300000|2022-05-29 12:45:00|182.63|180.53|183.2|181.1|183.48|181.38|182.51|180.41|375
1653828600000|2022-05-29 12:50:00|183.23|181.13|184.04|181.94|184.05|181.95|183.2|181.1|385
1653828900000|2022-05-29 12:55:00|184.05|181.95|183.86|181.76|184.36|182.26|183.6|181.5|415
1653829200000|2022-05-29 13:00:00|183.87|181.77|184.48|182.38|184.8|182.7|183.86|181.76|433
1653829500000|2022-05-29 13:05:00|184.49|182.39|183.25|181.15|185.08|182.98|183.04|180.94|481
1653829800000|2022-05-29 13:10:00|183.24|181.14|182.9|180.8|183.25|181.15|182.83|180.73|300
1653830100000|2022-05-29 13:15:00|182.91|180.81|182.89|180.79|183.18|181.08|182.87|180.77|337
1653830400000|2022-05-29 13:20:00|182.91|180.81|182.62|180.52|183.03|180.93|182.54|180.44|285
1653830700000|2022-05-29 13:25:00|182.61|180.51|183.1|181|183.34|181.24|182.6|180.5|202
1653831000000|2022-05-29 13:30:00|183.12|181.02|182.86|180.76|183.34|181.24|182.86|180.76|178
1653831300000|2022-05-29 13:35:00|182.88|180.78|183.37|181.27|183.37|181.27|182.61|180.51|219
1653831600000|2022-05-29 13:40:00|183.35|181.25|183.35|181.25|183.43|181.33|183.04|180.94|250
1653831900000|2022-05-29 13:45:00|183.36|181.26|182.26|180.16|183.37|181.27|182.21|180.11|304
1653832200000|2022-05-29 13:50:00|182.25|180.15|182.1|180|182.47|180.37|182.08|179.98|194
1653832500000|2022-05-29 13:55:00|182.07|179.97|182.08|179.98|182.27|180.17|181.99|179.89|224
1653832800000|2022-05-29 14:00:00|182.09|179.99|181.81|179.71|182.15|180.05|181.77|179.67|293
1653833100000|2022-05-29 14:05:00|181.8|179.7|181.82|179.72|182.04|179.94|181.79|179.69|297
1653833400000|2022-05-29 14:10:00|181.83|179.73|182.01|179.91|182.04|179.94|181.77|179.67|271
1653833700000|2022-05-29 14:15:00|182|179.9|182.1|180|182.23|180.13|181.91|179.81|251
1653834000000|2022-05-29 14:20:00|182.11|180.01|182.07|179.97|182.22|180.12|181.85|179.75|221
1653834300000|2022-05-29 14:25:00|182.09|179.99|182.21|180.11|182.39|180.29|181.91|179.81|195
1653834600000|2022-05-29 14:30:00|182.23|180.13|182.46|180.36|182.62|180.52|182.23|180.13|240
1653834900000|2022-05-29 14:35:00|182.47|180.37|182.3|180.2|182.51|180.41|182.29|180.19|142
1653835200000|2022-05-29 14:40:00|182.29|180.19|182.35|180.25|182.41|180.31|182.24|180.14|156
1653835500000|2022-05-29 14:45:00|182.34|180.24|182.7|180.6|182.72|180.62|182.3|180.2|247
1653835800000|2022-05-29 14:50:00|182.69|180.59|182.51|180.41|182.75|180.65|182.47|180.37|186
1653836100000|2022-05-29 14:55:00|182.52|180.42|182.11|180.01|182.52|180.42|181.98|179.88|261
1653836400000|2022-05-29 15:00:00|182.12|180.02|181.23|179.13|182.12|180.02|181.05|178.95|580
1653836700000|2022-05-29 15:05:00|181.24|179.14|181.84|179.74|181.94|179.84|181.19|179.09|278
1653837000000|2022-05-29 15:10:00|181.83|179.73|182.17|180.07|182.18|180.08|181.76|179.66|162
1653837300000|2022-05-29 15:15:00|182.16|180.06|181.61|179.51|182.19|180.09|181.52|179.42|216
1653837600000|2022-05-29 15:20:00|181.6|179.5|181.86|179.76|181.89|179.79|181.59|179.49|218
1653837900000|2022-05-29 15:25:00|181.83|179.73|181.7|179.6|181.98|179.88|181.66|179.56|107
1653838200000|2022-05-29 15:30:00|181.43|179.33|181.03|178.93|181.58|179.48|180.96|178.86|285
1653838500000|2022-05-29 15:35:00|181.04|178.94|181.21|179.11|181.33|179.23|180.98|178.88|307
1653838800000|2022-05-29 15:40:00|181.22|179.12|181.32|179.22|181.43|179.33|181.1|179|206
1653839100000|2022-05-29 15:45:00|181.31|179.21|181.09|178.99|181.34|179.24|181.02|178.92|147
1653839400000|2022-05-29 15:50:00|181.08|178.98|181.56|179.46|181.62|179.52|181.07|178.97|140
1653839700000|2022-05-29 15:55:00|181.57|179.47|181.61|179.51|181.78|179.68|181.55|179.45|142
1653840000000|2022-05-29 16:00:00|181.62|179.52|182.17|180.07|182.17|180.07|181.61|179.51|132
1653840300000|2022-05-29 16:05:00|182.15|180.05|182.06|179.96|182.28|180.18|181.88|179.78|189
1653840600000|2022-05-29 16:10:00|182.03|179.93|181.73|179.63|182.08|179.98|181.58|179.48|158
1653840900000|2022-05-29 16:15:00|181.74|179.64|182.58|180.48|182.61|180.51|181.65|179.55|232
1653841200000|2022-05-29 16:20:00|182.59|180.49|182.81|180.71|182.89|180.79|182.46|180.36|285
1653841500000|2022-05-29 16:25:00|182.79|180.69|182.66|180.56|182.81|180.71|182.57|180.47|203
1653841800000|2022-05-29 16:30:00|182.67|180.57|183.07|180.97|183.17|181.07|182.62|180.52|163
1653842100000|2022-05-29 16:35:00|183.06|180.96|183.24|181.14|183.31|181.21|183.03|180.93|154
1653842400000|2022-05-29 16:40:00|183.23|181.13|182.67|180.57|183.32|181.22|182.45|180.35|255
1653842700000|2022-05-29 16:45:00|182.63|180.53|182.49|180.39|182.68|180.58|182.46|180.36|157
1653843000000|2022-05-29 16:50:00|182.48|180.38|182.59|180.49|182.59|180.49|182.46|180.36|110
1653843300000|2022-05-29 16:55:00|182.6|180.5|182.45|180.35|182.64|180.54|182.27|180.17|118
1653843600000|2022-05-29 17:00:00|182.46|180.36|182.34|180.24|182.48|180.38|182.18|180.08|108
1653843900000|2022-05-29 17:05:00|182.35|180.25|182.33|180.23|182.39|180.29|182.24|180.14|74
1653844200000|2022-05-29 17:10:00|182.31|180.21|182.22|180.12|182.33|180.23|182.13|180.03|97
1653844500000|2022-05-29 17:15:00|182.2|180.1|182.2|180.1|182.36|180.26|182.16|180.06|117
1653844800000|2022-05-29 17:20:00|182.21|180.11|182.05|179.95|182.36|180.26|182.02|179.92|151
1653845100000|2022-05-29 17:25:00|182.06|179.96|183.08|180.98|183.13|181.03|182.06|179.96|202
1653845400000|2022-05-29 17:30:00|183.07|180.97|183.06|180.96|183.2|181.1|183|180.9|197
1653845700000|2022-05-29 17:35:00|183.05|180.95|182.87|180.77|183.07|180.97|182.81|180.71|161
1653846000000|2022-05-29 17:40:00|182.86|180.76|182.8|180.7|182.88|180.78|182.65|180.55|117
1653846300000|2022-05-29 17:45:00|182.78|180.68|182.32|180.22|182.82|180.72|182.3|180.2|154
1653846600000|2022-05-29 17:50:00|182.33|180.23|181.92|179.82|182.39|180.29|181.67|179.57|287
1653846900000|2022-05-29 17:55:00|181.94|179.84|183.18|181.08|183.22|181.12|181.93|179.83|182
1653847200000|2022-05-29 18:00:00|183.19|181.09|182.94|180.84|183.24|181.14|182.84|180.74|196
1653847500000|2022-05-29 18:05:00|182.95|180.85|183.11|181.01|183.19|181.09|182.91|180.81|184
1653847800000|2022-05-29 18:10:00|183.12|181.02|182.99|180.89|183.2|181.1|182.79|180.69|180
1653848100000|2022-05-29 18:15:00|182.98|180.88|183.75|181.65|184|181.9|182.95|180.85|168
1653848400000|2022-05-29 18:20:00|183.74|181.64|183.88|181.78|183.9|181.8|183.68|181.58|74
1653848700000|2022-05-29 18:25:00|183.87|181.77|184.05|181.95|184.12|182.02|183.81|181.71|103
1653849000000|2022-05-29 18:30:00|184.08|181.98|184.16|182.06|184.21|182.11|184.06|181.96|110
1653849300000|2022-05-29 18:35:00|184.17|182.07|184.22|182.12|184.34|182.24|184.15|182.05|110
1653849600000|2022-05-29 18:40:00|184.21|182.11|184.11|182.01|184.23|182.13|183.83|181.73|190
1653849900000|2022-05-29 18:45:00|184.12|182.02|184.86|182.76|184.87|182.77|184.1|182|214
1653850200000|2022-05-29 18:50:00|184.87|182.77|184.92|182.82|184.97|182.87|184.51|182.41|217
1653850500000|2022-05-29 18:55:00|184.93|182.83|184.62|182.52|184.93|182.83|184.3|182.2|197
1653850800000|2022-05-29 19:00:00|184.63|182.53|184.95|182.85|184.99|182.89|184.47|182.37|275
1653851100000|2022-05-29 19:05:00|184.96|182.86|184.89|182.79|184.96|182.86|184.57|182.47|221
1653851400000|2022-05-29 19:10:00|184.9|182.8|184.7|182.6|184.92|182.82|184.65|182.55|122
1653851700000|2022-05-29 19:15:00|184.69|182.59|184.38|182.28|184.75|182.65|184.36|182.26|172
1653852000000|2022-05-29 19:20:00|184.36|182.26|184.54|182.44|184.55|182.45|184.3|182.2|196
1653852300000|2022-05-29 19:25:00|184.51|182.41|184.28|182.18|184.51|182.41|184.07|181.97|122
1653852600000|2022-05-29 19:30:00|184.29|182.19|184.47|182.37|184.63|182.53|184.29|182.19|136
1653852900000|2022-05-29 19:35:00|184.45|182.35|185.33|181.23|185.6|182.53|184.45|181.2|133
1653853200000|2022-05-29 19:40:00|185.34|181.24|185.46|181.36|185.53|181.43|185.26|181.16|113
1653853500000|2022-05-29 19:45:00|185.47|181.37|185.57|181.47|185.66|181.56|185.41|181.31|119
1653853800000|2022-05-29 19:50:00|185.56|181.46|185|180.9|185.58|181.48|184.84|180.74|208
1653854100000|2022-05-29 19:55:00|185.01|180.91|184.89|180.79|185.01|180.91|184.58|180.48|133
1653854400000|2022-05-29 20:00:00|184.88|180.78|185.41|181.31|185.53|181.43|184.81|180.71|269
1653854700000|2022-05-29 20:05:00|185.39|181.29|185.54|181.44|185.54|181.44|185.17|181.07|90
1653855000000|2022-05-29 20:10:00|185.53|181.43|185.69|181.59|185.73|181.63|185.27|181.17|132
1653855300000|2022-05-29 20:15:00|185.67|181.57|185.77|181.67|186.02|181.92|185.67|181.57|104
1653855600000|2022-05-29 20:20:00|185.76|181.66|185.91|181.81|185.93|181.83|185.7|181.6|90
1653855900000|2022-05-29 20:25:00|185.9|181.8|185.86|181.76|185.99|181.89|185.81|181.71|117
1653856200000|2022-05-29 20:30:00|185.85|181.75|185.21|181.11|185.85|181.75|185.08|180.98|112
1653856500000|2022-05-29 20:35:00|185.2|181.1|185.46|181.36|185.64|181.54|185.02|180.92|240
1653856800000|2022-05-29 20:40:00|185.44|181.34|185.35|181.25|185.47|181.37|185.32|181.22|125
1653857100000|2022-05-29 20:45:00|185.34|181.24|184.96|180.86|185.35|181.25|184.83|180.73|118
1653857400000|2022-05-29 20:50:00|184.97|180.87|184.91|180.81|184.97|180.87|184.78|180.68|124
1653857700000|2022-05-29 20:55:00|184.9|180.8|185|180.9|185.03|180.93|184.74|180.64|97
1653858000000|2022-05-29 21:00:00|184.99|180.89|183.67|181.57|185.12|181.9|183.66|180.83|106
1653858300000|2022-05-29 21:05:00|183.66|181.56|183.99|181.89|184.03|181.93|183.62|181.52|116
1653858600000|2022-05-29 21:10:00|184|181.9|183.96|181.86|184.07|181.97|183.88|181.78|64
1653858900000|2022-05-29 21:15:00|183.97|181.87|183.86|181.76|184.1|182|183.85|181.75|69
1653859200000|2022-05-29 21:20:00|183.84|181.74|183.83|181.73|183.85|181.75|183.63|181.53|113
1653859500000|2022-05-29 21:25:00|183.84|181.74|183.99|181.89|183.99|181.89|183.7|181.6|78
1653859800000|2022-05-29 21:30:00|184.01|181.91|183.81|181.71|184.12|182.02|183.57|181.47|91
1653860100000|2022-05-29 21:35:00|183.8|181.7|184.21|182.11|184.47|182.37|183.71|181.61|215
1653860400000|2022-05-29 21:40:00|184.22|182.12|184.14|182.04|184.24|182.14|184.06|181.96|160
1653860700000|2022-05-29 21:45:00|184.15|182.05|184.14|182.04|184.31|182.21|184.09|181.99|112
1653861000000|2022-05-29 21:50:00|184.13|182.03|184.37|182.27|184.43|182.33|184.13|182.03|135
1653861300000|2022-05-29 21:55:00|184.38|182.28|184.54|182.44|184.54|182.44|184.33|182.23|122
1653861600000|2022-05-29 22:00:00|184.55|182.45|183.75|181.65|184.8|182.7|183.74|181.64|238
1653861900000|2022-05-29 22:05:00|183.76|181.66|183.82|181.72|183.89|181.79|183.57|181.47|187
1653862200000|2022-05-29 22:10:00|183.81|181.71|184.49|182.39|184.49|182.39|183.73|181.63|168
1653862500000|2022-05-29 22:15:00|184.5|182.4|184.83|182.73|184.9|182.8|184.32|182.22|227
1653862800000|2022-05-29 22:20:00|184.82|182.72|185.15|183.05|185.28|183.18|184.57|182.47|378
1653863100000|2022-05-29 22:25:00|185.14|183.04|184.8|182.7|185.43|183.33|184.67|182.57|338
1653863400000|2022-05-29 22:30:00|184.79|182.69|184.84|182.74|184.95|182.85|184.44|182.34|294
1653863700000|2022-05-29 22:35:00|184.85|182.75|185.26|183.16|185.59|183.49|184.82|182.72|360
1653864000000|2022-05-29 22:40:00|185.25|183.15|185.79|183.69|185.89|183.79|185.22|183.12|342
1653864300000|2022-05-29 22:45:00|185.8|183.7|185.92|183.82|186.22|184.12|185.68|183.58|178
1653864600000|2022-05-29 22:50:00|185.93|183.83|185.38|183.28|186.02|183.92|185.22|183.12|150
1653864900000|2022-05-29 22:55:00|185.37|183.27|185.06|182.96|185.79|183.69|184.88|182.78|194
1653865200000|2022-05-29 23:00:00|185.05|182.95|185.16|183.06|185.16|183.06|184.95|182.85|131
1653865500000|2022-05-29 23:05:00|185.17|183.07|185.35|183.25|185.37|183.27|185.06|182.96|152
1653865800000|2022-05-29 23:10:00|185.34|183.24|185.69|183.59|185.72|183.62|185.27|183.17|162
1653866100000|2022-05-29 23:15:00|185.68|183.58|185.66|183.56|185.75|183.65|185.45|183.35|134
1653866400000|2022-05-29 23:20:00|185.68|183.58|185.95|183.85|186.02|183.92|185.66|183.56|87
1653866700000|2022-05-29 23:25:00|185.96|183.86|186.75|184.65|186.83|184.73|185.96|183.86|218
1653867000000|2022-05-29 23:30:00|186.71|184.61|186.54|184.44|186.76|184.66|186.16|184.06|240
1653867300000|2022-05-29 23:35:00|186.55|184.45|187.02|184.92|187.08|184.98|186.38|184.28|171
1653867600000|2022-05-29 23:40:00|187.03|184.93|186.46|184.36|187.17|185.07|186.41|184.31|158
1653867900000|2022-05-29 23:45:00|186.45|184.35|186|183.9|186.47|184.37|185.88|183.78|177
1653868200000|2022-05-29 23:50:00|185.99|183.89|185.93|183.83|186.03|183.93|185.79|183.69|136
1653868500000|2022-05-29 23:55:00|185.95|183.85|186.06|183.96|186.66|184.56|185.79|183.69|278
1653868800000|2022-05-30 00:00:00|186.05|183.95|187.39|185.29|187.91|185.81|185.89|183.79|386
1653869100000|2022-05-30 00:05:00|187.38|185.28|185.62|183.52|187.45|185.35|185.57|183.47|338
1653869400000|2022-05-30 00:10:00|185.63|183.53|185.82|183.72|185.96|183.86|185.56|183.46|268
1653869700000|2022-05-30 00:15:00|185.83|183.73|186.1|184|186.52|184.42|185.82|183.72|266
1653870000000|2022-05-30 00:20:00|186.11|184.01|186.35|184.25|186.45|184.35|186.09|183.99|160
1653870300000|2022-05-30 00:25:00|186.32|184.22|186.33|184.23|186.45|184.35|186.08|183.98|174
1653870600000|2022-05-30 00:30:00|186.34|184.24|186.06|183.96|186.43|184.33|186.06|183.96|165
1653870900000|2022-05-30 00:35:00|186.07|183.97|186.11|184.01|186.24|184.14|185.95|183.85|174
1653871200000|2022-05-30 00:40:00|186.1|184|185.98|183.88|186.1|184|185.6|183.5|347
1653871500000|2022-05-30 00:45:00|185.97|183.87|186.08|183.98|186.56|184.46|185.95|183.85|239
1653871800000|2022-05-30 00:50:00|186.02|183.92|186.02|183.92|186.05|183.95|185.62|183.52|254
1653872100000|2022-05-30 00:55:00|186.01|183.91|186.2|184.1|186.28|184.18|185.8|183.7|166
1653872400000|2022-05-30 01:00:00|186.09|183.99|186.24|184.14|186.39|184.29|185.91|183.81|244
1653872700000|2022-05-30 01:05:00|186.23|184.13|186.1|184|186.26|184.16|185.96|183.86|210
1653873000000|2022-05-30 01:10:00|186.09|183.99|186.23|184.13|186.42|184.32|186.02|183.92|182
1653873300000|2022-05-30 01:15:00|186.24|184.14|186.68|184.58|186.76|184.66|186.17|184.07|175
1653873600000|2022-05-30 01:20:00|186.64|184.54|186.41|184.31|186.66|184.56|186.25|184.15|201
1653873900000|2022-05-30 01:25:00|186.4|184.3|186.65|184.55|186.78|184.68|186.31|184.21|169
1653874200000|2022-05-30 01:30:00|186.66|184.56|187.63|185.53|187.76|185.66|186.66|184.56|319
1653874500000|2022-05-30 01:35:00|187.64|185.54|188.59|186.49|189.19|187.09|187.64|185.54|522
1653874800000|2022-05-30 01:40:00|188.58|186.48|188.94|186.84|189.17|187.07|188.49|186.39|424
1653875100000|2022-05-30 01:45:00|188.93|186.83|188.93|186.83|189.14|187.04|188.41|186.31|427
1653875400000|2022-05-30 01:50:00|188.92|186.82|189.17|187.07|189.34|187.24|188.84|186.74|369
1653875700000|2022-05-30 01:55:00|189.16|187.06|189.45|187.35|189.55|187.45|188.87|186.77|278
1653876000000|2022-05-30 02:00:00|189.46|187.36|190.97|188.87|190.97|188.87|189.37|187.27|537
1653876300000|2022-05-30 02:05:00|190.99|188.89|191.13|189.03|191.83|189.73|190.54|188.44|661
1653876600000|2022-05-30 02:10:00|191.14|189.04|191.08|188.98|191.26|189.16|190.65|188.55|392
1653876900000|2022-05-30 02:15:00|191.11|189.01|191.14|189.04|191.57|189.47|190.91|188.81|447
1653877200000|2022-05-30 02:20:00|191.15|189.05|191.37|189.27|191.62|189.52|191.15|189.05|323
1653877500000|2022-05-30 02:25:00|191.36|189.26|191.59|189.49|191.86|189.76|191.36|189.26|340
1653877800000|2022-05-30 02:30:00|191.58|189.48|191.39|189.29|191.66|189.56|191.19|189.09|251
1653878100000|2022-05-30 02:35:00|191.38|189.28|191.61|189.51|191.61|189.51|191.01|188.91|213
1653878400000|2022-05-30 02:40:00|191.6|189.5|191.49|189.39|191.87|189.77|191.33|189.23|328
1653878700000|2022-05-30 02:45:00|191.5|189.4|191.03|188.93|191.5|189.4|190.84|188.74|309
1653879000000|2022-05-30 02:50:00|191.02|188.92|189.46|187.36|191.1|189|189.14|187.04|447
1653879300000|2022-05-30 02:55:00|189.49|187.39|189.4|187.3|189.54|187.44|189.28|187.18|210
1653879600000|2022-05-30 03:00:00|189.41|187.31|189.8|187.7|190.2|188.1|189.38|187.28|417
1653879900000|2022-05-30 03:05:00|189.81|187.71|189.3|187.2|189.82|187.72|189.13|187.03|359
1653880200000|2022-05-30 03:10:00|189.29|187.19|188.99|186.89|189.29|187.19|188.83|186.73|308
1653880500000|2022-05-30 03:15:00|188.98|186.88|188.93|186.83|189.21|187.11|188.84|186.74|218
1653880800000|2022-05-30 03:20:00|188.92|186.82|188.63|186.53|188.92|186.82|188.5|186.4|190
1653881100000|2022-05-30 03:25:00|188.62|186.52|188.38|186.28|188.65|186.55|188.05|185.95|218
1653881400000|2022-05-30 03:30:00|188.34|186.24|187.99|185.89|188.56|186.46|187.96|185.86|115
1653881700000|2022-05-30 03:35:00|188.04|185.94|188.02|185.92|188.07|185.97|187.85|185.75|126
1653882000000|2022-05-30 03:40:00|187.99|185.89|188.09|185.99|188.25|186.15|187.93|185.83|127
1653882300000|2022-05-30 03:45:00|188.07|185.97|188.12|186.02|188.58|186.48|188.02|185.92|416
1653882600000|2022-05-30 03:50:00|188.13|186.03|187.94|185.84|188.21|186.11|187.93|185.83|284
1653882900000|2022-05-30 03:55:00|187.98|185.88|187.87|185.77|188.2|186.1|187.86|185.76|287
1653883200000|2022-05-30 04:00:00|187.9|185.8|187.73|185.63|188.19|186.09|187.71|185.61|296
1653883500000|2022-05-30 04:05:00|187.72|185.62|187.37|185.27|187.86|185.76|187.17|185.07|341
1653883800000|2022-05-30 04:10:00|187.39|185.29|187.46|185.36|187.52|185.42|187.19|185.09|235
1653884100000|2022-05-30 04:15:00|187.47|185.37|187.37|185.27|187.5|185.4|187.15|185.05|263
1653884400000|2022-05-30 04:20:00|187.38|185.28|187.45|185.35|187.53|185.43|187.29|185.19|196
1653884700000|2022-05-30 04:25:00|187.47|185.37|187.6|185.5|187.68|185.58|187.41|185.31|203
1653885000000|2022-05-30 04:30:00|187.61|185.51|186.94|184.84|187.64|185.54|186.73|184.63|315
1653885300000|2022-05-30 04:35:00|186.96|184.86|187.31|185.21|187.34|185.24|186.92|184.82|201
1653885600000|2022-05-30 04:40:00|187.3|185.2|187.19|185.09|187.34|185.24|187.05|184.95|169
1653885900000|2022-05-30 04:45:00|187.18|185.08|187.16|185.06|187.28|185.18|187.02|184.92|183
1653886200000|2022-05-30 04:50:00|187.17|185.07|187.13|185.03|187.31|185.21|187.05|184.95|107
1653886500000|2022-05-30 04:55:00|187.12|185.02|187.3|185.2|187.37|185.27|187.12|185.02|84
1653886800000|2022-05-30 05:00:00|187.34|185.24|187.42|185.32|187.59|185.49|187.29|185.19|208
1653887100000|2022-05-30 05:05:00|187.43|185.33|187.54|185.44|187.79|185.69|187.32|185.22|248
1653887400000|2022-05-30 05:10:00|187.52|185.42|187.83|185.73|187.85|185.75|187.49|185.39|164
1653887700000|2022-05-30 05:15:00|187.84|185.74|187.79|185.69|187.97|185.87|187.69|185.59|183
1653888000000|2022-05-30 05:20:00|187.78|185.68|187.65|185.55|187.93|185.83|187.55|185.45|181
1653888300000|2022-05-30 05:25:00|187.66|185.56|188.09|185.99|188.11|186.01|187.66|185.56|146
1653888600000|2022-05-30 05:30:00|188.1|186|188.31|186.21|188.38|186.28|188.03|185.93|181
1653888900000|2022-05-30 05:35:00|188.33|186.23|188.67|186.57|188.83|186.73|188.24|186.14|309
1653889200000|2022-05-30 05:40:00|188.66|186.56|188.6|186.5|189.13|187.03|188.59|186.49|312
1653889500000|2022-05-30 05:45:00|188.61|186.51|188.33|186.23|188.78|186.68|188.25|186.15|214
1653889800000|2022-05-30 05:50:00|188.34|186.24|189.12|187.02|189.19|187.09|188.32|186.22|184
1653890100000|2022-05-30 05:55:00|189.13|187.03|189.24|187.14|189.29|187.19|188.98|186.88|289
1653890400000|2022-05-30 06:00:00|189.25|187.15|188.92|186.82|189.29|187.19|188.83|186.73|306
1653890700000|2022-05-30 06:05:00|188.91|186.81|189.13|187.03|189.56|187.46|188.79|186.69|350
1653891000000|2022-05-30 06:10:00|189.06|186.96|190.16|188.06|191.02|188.92|188.99|186.89|532
1653891300000|2022-05-30 06:15:00|190.14|188.04|190.67|188.57|191.18|189.08|189.48|187.38|639
1653891600000|2022-05-30 06:20:00|190.66|188.56|190.24|188.14|190.66|188.56|189.95|187.85|328
1653891900000|2022-05-30 06:25:00|190.23|188.13|190.08|187.98|190.3|188.2|189.89|187.79|211
1653892200000|2022-05-30 06:30:00|190.09|187.99|190.52|188.42|190.52|188.42|190.09|187.99|201
1653892500000|2022-05-30 06:35:00|190.51|188.41|190.17|188.07|190.78|188.68|190.17|188.07|332
1653892800000|2022-05-30 06:40:00|190.19|188.09|190.41|188.31|190.44|188.34|190.15|188.05|179
1653893100000|2022-05-30 06:45:00|190.42|188.32|190.64|188.54|190.83|188.73|190.42|188.32|229
1653893400000|2022-05-30 06:50:00|190.65|188.55|189.95|187.85|190.75|188.65|189.93|187.83|261
1653893700000|2022-05-30 06:55:00|189.94|187.84|189.63|187.53|190.03|187.93|189.2|187.1|277
1653894000000|2022-05-30 07:00:00|189.64|187.54|189.83|187.73|190.12|188.02|189.64|187.54|201
1653894300000|2022-05-30 07:05:00|189.84|187.74|189.97|187.87|190.05|187.95|189.56|187.46|272
1653894600000|2022-05-30 07:10:00|190.01|187.91|190.16|188.06|190.32|188.22|189.96|187.86|293
1653894900000|2022-05-30 07:15:00|190.18|188.08|190.15|188.05|190.27|188.17|189.96|187.86|218
1653895200000|2022-05-30 07:20:00|190.16|188.06|190.26|188.16|190.32|188.22|190.12|188.02|172
1653895500000|2022-05-30 07:25:00|190.29|188.19|190.07|187.97|190.45|188.35|190.06|187.96|161
1653895800000|2022-05-30 07:30:00|190.06|187.96|189.93|187.83|190.09|187.99|189.87|187.77|145
1653896100000|2022-05-30 07:35:00|189.91|187.81|190.29|188.19|190.32|188.22|189.91|187.81|152
1653896400000|2022-05-30 07:40:00|190.3|188.2|190.34|188.24|190.38|188.28|190.18|188.08|149
1653896700000|2022-05-30 07:45:00|190.33|188.23|190.39|188.29|190.41|188.31|190.15|188.05|193
1653897000000|2022-05-30 07:50:00|190.38|188.28|190.41|188.31|190.46|188.36|190.12|188.02|175
1653897300000|2022-05-30 07:55:00|190.4|188.3|190.47|188.37|190.52|188.42|190.34|188.24|186
1653897600000|2022-05-30 08:00:00|190.49|188.39|190.74|188.64|190.84|188.74|190.46|188.36|216
1653897900000|2022-05-30 08:05:00|190.72|188.62|190.44|188.34|190.89|188.79|190.44|188.34|232
1653898200000|2022-05-30 08:10:00|190.45|188.35|190.17|188.07|190.46|188.36|190|187.9|203
1653898500000|2022-05-30 08:15:00|190.15|188.05|190.37|188.27|190.37|188.27|190.01|187.91|156
1653898800000|2022-05-30 08:20:00|190.38|188.28|190.73|188.63|190.74|188.64|190.38|188.28|214
1653899100000|2022-05-30 08:25:00|190.72|188.62|191.65|189.55|191.66|189.56|190.71|188.61|220
1653899400000|2022-05-30 08:30:00|191.66|189.56|191.47|189.37|191.66|189.56|191.1|189|241
1653899700000|2022-05-30 08:35:00|191.46|189.36|191.44|189.34|191.48|189.38|191.2|189.1|185
1653900000000|2022-05-30 08:40:00|191.4|189.3|191.26|189.16|191.4|189.3|191.2|189.1|113
1653900300000|2022-05-30 08:45:00|191.24|189.14|190.97|188.87|191.25|189.15|190.85|188.75|148
1653900600000|2022-05-30 08:50:00|190.95|188.85|190.86|188.76|191.27|189.17|190.66|188.56|196
1653900900000|2022-05-30 08:55:00|190.85|188.75|190.75|188.65|190.87|188.77|190.63|188.53|140
1653901200000|2022-05-30 09:00:00|190.76|188.66|190.2|188.1|190.83|188.73|190.18|188.08|230
1653901500000|2022-05-30 09:05:00|190.19|188.09|189.57|187.47|190.21|188.11|189.48|187.38|300
1653901800000|2022-05-30 09:10:00|189.58|187.48|189.35|187.25|189.61|187.51|189.15|187.05|164
1653902100000|2022-05-30 09:15:00|189.36|187.26|189.39|187.29|189.39|187.29|188.81|186.71|206
1653902400000|2022-05-30 09:20:00|189.43|187.33|189.7|187.6|189.78|187.68|189.37|187.27|207
1653902700000|2022-05-30 09:25:00|189.72|187.62|189.89|187.79|189.9|187.8|189.68|187.58|151
1653903000000|2022-05-30 09:30:00|189.88|187.78|189.45|187.35|189.89|187.79|189.45|187.35|155
1653903300000|2022-05-30 09:35:00|189.43|187.33|189.83|187.73|189.96|187.86|189.36|187.26|251
1653903600000|2022-05-30 09:40:00|189.86|187.76|189.78|187.68|190.14|188.04|189.66|187.56|270
1653903900000|2022-05-30 09:45:00|189.79|187.69|189.9|187.8|189.97|187.87|189.76|187.66|103
1653904200000|2022-05-30 09:50:00|189.91|187.81|189.77|187.67|190.3|188.2|189.75|187.65|148
1653904500000|2022-05-30 09:55:00|189.76|187.66|189.75|187.65|190|187.9|189.59|187.49|227
1653904800000|2022-05-30 10:00:00|189.74|187.64|189.99|187.89|190.43|188.33|189.66|187.56|240
1653905100000|2022-05-30 10:05:00|189.94|187.84|189.34|187.24|189.94|187.84|189.33|187.23|181
1653905400000|2022-05-30 10:10:00|189.35|187.25|188.94|186.84|189.37|187.27|188.61|186.51|331
1653905700000|2022-05-30 10:15:00|188.92|186.82|188.87|186.77|188.95|186.85|188.7|186.6|168
1653906000000|2022-05-30 10:20:00|188.88|186.78|188.96|186.86|189.1|187|188.88|186.78|140
1653906300000|2022-05-30 10:25:00|188.98|186.88|188.87|186.77|189|186.9|188.72|186.62|185
1653906600000|2022-05-30 10:30:00|188.86|186.76|188.73|186.63|189.06|186.96|188.67|186.57|348
1653906900000|2022-05-30 10:35:00|188.74|186.64|188.67|186.57|188.75|186.65|188.48|186.38|119
1653907200000|2022-05-30 10:40:00|188.66|186.56|188.94|186.84|188.98|186.88|188.57|186.47|90
1653907500000|2022-05-30 10:45:00|188.95|186.85|188.79|186.69|188.95|186.85|188.71|186.61|103
1653907800000|2022-05-30 10:50:00|188.78|186.68|188.58|186.48|188.8|186.7|188.55|186.45|58
1653908100000|2022-05-30 10:55:00|188.57|186.47|188.54|186.44|188.63|186.53|188.49|186.39|109
1653908400000|2022-05-30 11:00:00|188.55|186.45|188.5|186.4|188.75|186.65|188.48|186.38|132
1653908700000|2022-05-30 11:05:00|188.51|186.41|188.75|186.65|188.99|186.89|188.48|186.38|138
1653909000000|2022-05-30 11:10:00|188.74|186.64|189.25|187.15|189.28|187.18|188.74|186.64|127
1653909300000|2022-05-30 11:15:00|189.24|187.14|189.18|187.08|189.3|187.2|189.16|187.06|118
1653909600000|2022-05-30 11:20:00|189.16|187.06|189.47|187.37|189.49|187.39|189.16|187.06|124
1653909900000|2022-05-30 11:25:00|189.46|187.36|189.89|187.79|189.95|187.85|189.45|187.35|204
1653910200000|2022-05-30 11:30:00|189.9|187.8|189.74|187.64|189.92|187.82|189.63|187.53|155
1653910500000|2022-05-30 11:35:00|189.73|187.63|189.73|187.63|189.81|187.71|189.64|187.54|102
1653910800000|2022-05-30 11:40:00|189.72|187.62|189.64|187.54|189.74|187.64|189.41|187.31|133
1653911100000|2022-05-30 11:45:00|189.63|187.53|189.34|187.24|189.63|187.53|189.32|187.22|89
1653911400000|2022-05-30 11:50:00|189.35|187.25|189.28|187.18|189.37|187.27|189.14|187.04|171
1653911700000|2022-05-30 11:55:00|189.27|187.17|189.41|187.31|189.42|187.32|189.2|187.1|105
1653912000000|2022-05-30 12:00:00|189.39|187.29|189.67|187.57|189.67|187.57|189.32|187.22|90
1653912300000|2022-05-30 12:05:00|189.66|187.56|189.81|187.71|190.02|187.92|189.65|187.55|167
1653912600000|2022-05-30 12:10:00|189.82|187.72|189.83|187.73|189.97|187.87|189.69|187.59|180
1653912900000|2022-05-30 12:15:00|189.84|187.74|190.73|188.63|190.81|188.71|189.74|187.64|297
1653913200000|2022-05-30 12:20:00|190.72|188.62|189.16|187.06|190.75|188.65|188.83|186.73|574
1653913500000|2022-05-30 12:25:00|189.15|187.05|188.33|186.23|189.27|187.17|188.31|186.21|354
1653913800000|2022-05-30 12:30:00|188.34|186.24|188.13|186.03|188.6|186.5|187.37|185.27|508
1653914100000|2022-05-30 12:35:00|188.14|186.04|188.75|186.65|188.75|186.65|188.14|186.04|253
1653914400000|2022-05-30 12:40:00|188.76|186.66|188.14|186.04|188.86|186.76|188.06|185.96|237
1653914700000|2022-05-30 12:45:00|188.13|186.03|187.7|185.6|188.47|186.37|187.46|185.36|295
1653915000000|2022-05-30 12:50:00|187.71|185.61|188.02|185.92|188.69|186.59|187.69|185.59|305
1653915300000|2022-05-30 12:55:00|188.06|185.96|187.84|185.74|188.27|186.17|187.79|185.69|194
1653915600000|2022-05-30 13:00:00|187.85|185.75|187.88|185.78|188.57|186.47|187.83|185.73|274
1653915900000|2022-05-30 13:05:00|187.85|185.75|187.62|185.52|187.88|185.78|187.39|185.29|230
1653916200000|2022-05-30 13:10:00|187.61|185.51|187.17|185.07|187.67|185.57|187.1|185|222
1653916500000|2022-05-30 13:15:00|187.18|185.08|186.98|184.88|187.45|185.35|186.98|184.88|314
1653916800000|2022-05-30 13:20:00|186.99|184.89|187.34|185.24|187.43|185.33|186.93|184.83|247
1653917100000|2022-05-30 13:25:00|187.36|185.26|187.27|185.17|187.6|185.5|187.08|184.98|242
1653917400000|2022-05-30 13:30:00|187.28|185.18|187.42|185.32|187.47|185.37|187.13|185.03|185
1653917700000|2022-05-30 13:35:00|187.44|185.34|187.55|185.45|187.55|185.45|187.07|184.97|227
1653918000000|2022-05-30 13:40:00|187.56|185.46|187.58|185.48|187.73|185.63|187.45|185.35|179
1653918300000|2022-05-30 13:45:00|187.59|185.49|187.64|185.54|187.79|185.69|187.53|185.43|141
1653918600000|2022-05-30 13:50:00|187.65|185.55|188.3|186.2|188.35|186.25|187.65|185.55|214
1653918900000|2022-05-30 13:55:00|188.31|186.21|188.38|186.28|188.38|186.28|188.07|185.97|188
1653919200000|2022-05-30 14:00:00|188.39|186.29|188.42|186.32|188.51|186.41|188.24|186.14|243
1653919500000|2022-05-30 14:05:00|188.43|186.33|189.74|187.64|189.74|187.64|188.42|186.32|398
1653919800000|2022-05-30 14:10:00|189.76|187.66|189.49|187.39|190.28|188.18|189.02|186.92|457
1653920100000|2022-05-30 14:15:00|189.5|187.4|189.95|187.85|190|187.9|189.38|187.28|287
1653920400000|2022-05-30 14:20:00|189.94|187.84|190.06|187.96|190.22|188.12|189.83|187.73|211
1653920700000|2022-05-30 14:25:00|190.07|187.97|190.04|187.94|190.19|188.09|189.93|187.83|123
1653921000000|2022-05-30 14:30:00|190.07|187.97|189.58|187.48|190.23|188.13|189.52|187.42|289
1653921300000|2022-05-30 14:35:00|189.59|187.49|188.83|186.73|189.59|187.49|188.81|186.71|306
1653921600000|2022-05-30 14:40:00|188.82|186.72|188.24|186.14|188.83|186.73|188.11|186.01|367
1653921900000|2022-05-30 14:45:00|188.23|186.13|188.43|186.33|188.68|186.58|188.22|186.12|245
1653922200000|2022-05-30 14:50:00|188.42|186.32|188.54|186.44|188.57|186.47|188.35|186.25|176
1653922500000|2022-05-30 14:55:00|188.53|186.43|188.25|186.15|188.62|186.52|188.07|185.97|207
1653922800000|2022-05-30 15:00:00|188.24|186.14|188.48|186.38|188.53|186.43|188.07|185.97|169
1653923100000|2022-05-30 15:05:00|188.47|186.37|189.13|187.03|189.25|187.15|188.46|186.36|251
1653923400000|2022-05-30 15:10:00|189.16|187.06|189.37|187.27|189.4|187.3|189.14|187.04|198
1653923700000|2022-05-30 15:15:00|189.36|187.26|188.68|186.58|189.36|187.26|188.64|186.54|182
1653924000000|2022-05-30 15:20:00|188.69|186.59|189.35|187.25|189.36|187.26|188.67|186.57|181
1653924300000|2022-05-30 15:25:00|189.33|187.23|189.46|187.36|189.52|187.42|189.31|187.21|180
1653924600000|2022-05-30 15:30:00|189.47|187.37|189.08|186.98|189.55|187.45|189.06|186.96|154
1653924900000|2022-05-30 15:35:00|189.09|186.99|188.54|186.44|189.11|187.01|188.44|186.34|176
1653925200000|2022-05-30 15:40:00|188.55|186.45|189.34|187.24|189.34|187.24|188.51|186.41|195
1653925500000|2022-05-30 15:45:00|189.33|187.23|189.32|187.22|189.56|187.46|189.16|187.06|247
1653925800000|2022-05-30 15:50:00|189.31|187.21|189.26|187.16|189.57|187.47|189.12|187.02|150
1653926100000|2022-05-30 15:55:00|189.27|187.17|189.17|187.07|189.54|187.44|189.12|187.02|130
1653926400000|2022-05-30 16:00:00|189.18|187.08|189.05|186.95|189.53|187.43|188.89|186.79|198
1653926700000|2022-05-30 16:05:00|189.03|186.93|189.58|187.48|189.64|187.54|189|186.9|216
1653927000000|2022-05-30 16:10:00|189.57|187.47|189.47|187.37|189.6|187.5|188.97|186.87|189
1653927300000|2022-05-30 16:15:00|189.46|187.36|189.78|187.68|190.27|188.17|189.44|187.34|210
1653927600000|2022-05-30 16:20:00|189.75|187.65|190.01|187.91|190.49|188.39|189.49|187.39|345
1653927900000|2022-05-30 16:25:00|190.03|187.93|189.75|187.65|190.14|188.04|189.74|187.64|225
1653928200000|2022-05-30 16:30:00|189.74|187.64|189.55|187.45|190.06|187.96|189.51|187.41|364
1653928500000|2022-05-30 16:35:00|189.56|187.46|189.81|187.71|189.84|187.74|189.36|187.26|283
1653928800000|2022-05-30 16:40:00|189.82|187.72|190.05|187.95|190.26|188.16|189.82|187.72|169
1653929100000|2022-05-30 16:45:00|190.06|187.96|190.66|188.56|191.02|188.92|190.04|187.94|332
1653929400000|2022-05-30 16:50:00|190.62|188.52|190.36|188.26|190.67|188.57|190.3|188.2|285
1653929700000|2022-05-30 16:55:00|190.37|188.27|190.27|188.17|190.39|188.29|190.05|187.95|289
1653930000000|2022-05-30 17:00:00|190.29|188.19|189.88|187.78|190.35|188.25|189.86|187.76|218
1653930300000|2022-05-30 17:05:00|189.87|187.77|189.94|187.84|190.09|187.99|189.79|187.69|204
1653930600000|2022-05-30 17:10:00|189.95|187.85|190.25|188.15|190.27|188.17|189.94|187.84|212
1653930900000|2022-05-30 17:15:00|190.23|188.13|190.58|188.48|190.74|188.64|190.21|188.11|269
1653931200000|2022-05-30 17:20:00|190.57|188.47|190.36|188.26|190.64|188.54|190.33|188.23|152
1653931500000|2022-05-30 17:25:00|190.37|188.27|190.79|188.69|190.92|188.82|190.37|188.27|187
1653931800000|2022-05-30 17:30:00|190.8|188.7|190.71|188.61|190.85|188.75|190.58|188.48|186
1653932100000|2022-05-30 17:35:00|190.7|188.6|190.7|188.6|190.74|188.64|190.54|188.44|166
1653932400000|2022-05-30 17:40:00|190.69|188.59|191.11|189.01|191.14|189.04|190.68|188.58|195
1653932700000|2022-05-30 17:45:00|191.1|189|191|188.9|191.1|189|190.84|188.74|173
1653933000000|2022-05-30 17:50:00|190.99|188.89|190.59|188.49|191|188.9|190.58|188.48|152
1653933300000|2022-05-30 17:55:00|190.6|188.5|190.61|188.51|190.7|188.6|190.56|188.46|163
1653933600000|2022-05-30 18:00:00|190.6|188.5|190.72|188.62|190.79|188.69|190.57|188.47|146
1653933900000|2022-05-30 18:05:00|190.71|188.61|190.61|188.51|190.74|188.64|190.56|188.46|145
1653934200000|2022-05-30 18:10:00|190.6|188.5|190.55|188.45|190.67|188.57|190.53|188.43|101
1653934500000|2022-05-30 18:15:00|190.54|188.44|190.27|188.17|190.54|188.44|190.2|188.1|122
1653934800000|2022-05-30 18:20:00|190.28|188.18|190.31|188.21|190.37|188.27|190.06|187.96|171
1653935100000|2022-05-30 18:25:00|190.32|188.22|190.31|188.21|190.4|188.3|190.24|188.14|168
1653935400000|2022-05-30 18:30:00|190.33|188.23|189.81|187.71|190.34|188.24|189.76|187.66|188
1653935700000|2022-05-30 18:35:00|189.82|187.72|190.08|187.98|190.09|187.99|189.75|187.65|153
1653936000000|2022-05-30 18:40:00|190.09|187.99|190.49|188.39|190.49|188.39|190.07|187.97|153
1653936300000|2022-05-30 18:45:00|190.5|188.4|190.62|188.52|190.69|188.59|190.42|188.32|171
1653936600000|2022-05-30 18:50:00|190.61|188.51|190.61|188.51|190.68|188.58|190.55|188.45|121
1653936900000|2022-05-30 18:55:00|190.6|188.5|190.54|188.44|190.73|188.63|190.51|188.41|119
1653937200000|2022-05-30 19:00:00|190.53|188.43|190.5|188.4|190.56|188.46|190.48|188.38|131
1653937500000|2022-05-30 19:05:00|190.51|188.41|191.01|188.91|191.02|188.92|190.51|188.41|201
1653937800000|2022-05-30 19:10:00|190.99|188.89|191.21|189.11|191.29|189.19|190.99|188.89|260
1653938100000|2022-05-30 19:15:00|191.2|189.1|191.1|189|191.21|189.11|190.98|188.88|167
1653938400000|2022-05-30 19:20:00|191.09|188.99|191.12|189.02|191.16|189.06|191.05|188.95|111
1653938700000|2022-05-30 19:25:00|191.2|189.1|191.29|189.19|191.3|189.2|191.12|189.02|105
1653939000000|2022-05-30 19:30:00|191.28|189.18|191.2|189.1|191.28|189.18|191.14|189.04|81
1653939300000|2022-05-30 19:35:00|191.21|189.11|191.18|189.08|191.27|189.17|191.16|189.06|57
1653939600000|2022-05-30 19:40:00|191.19|189.09|190.83|188.73|191.88|189.78|190.83|188.73|335
1653939900000|2022-05-30 19:45:00|190.8|188.7|189.72|187.62|190.86|188.76|189.7|187.6|184
1653940200000|2022-05-30 19:50:00|189.74|187.64|189.96|187.86|189.97|187.87|189.5|187.4|251
1653940500000|2022-05-30 19:55:00|189.95|187.85|190.45|188.35|190.51|188.41|189.95|187.85|115
1653940800000|2022-05-30 20:00:00|190.35|188.25|190.01|187.91|190.46|188.36|189.72|187.62|367
1653941100000|2022-05-30 20:05:00|190.02|187.92|190.64|188.54|190.68|188.58|190.01|187.91|174
1653941400000|2022-05-30 20:10:00|190.6|188.5|190.8|188.7|191.08|188.98|190.6|188.5|207
1653941700000|2022-05-30 20:15:00|190.81|188.71|191.23|189.13|191.54|189.44|190.81|188.71|287
1653942000000|2022-05-30 20:20:00|191.24|189.14|192.31|190.21|192.44|190.34|190.81|188.71|341
1653942300000|2022-05-30 20:25:00|192.3|190.2|192.74|190.64|193.22|191.12|191.98|189.88|704
1653942600000|2022-05-30 20:30:00|192.73|190.63|192.36|190.26|192.73|190.63|191.61|189.51|466
1653942900000|2022-05-30 20:35:00|192.35|190.25|191.93|189.83|192.35|190.25|191.76|189.66|250
1653943200000|2022-05-30 20:40:00|191.92|189.82|192.44|190.34|192.66|190.56|191.85|189.75|381
1653943500000|2022-05-30 20:45:00|192.45|190.35|192.23|190.13|192.51|190.41|192.03|189.93|296
1653943800000|2022-05-30 20:50:00|192.21|190.11|192.28|190.18|192.31|190.21|191.74|189.64|249
1653944100000|2022-05-30 20:55:00|192.27|190.17|193.24|191.14|193.24|191.14|192.27|190.17|352
1653944400000|2022-05-30 21:00:00|193.25|191.15|193.67|191.57|193.84|191.74|193.23|191.13|365
1653944700000|2022-05-30 21:05:00|193.66|191.56|193.46|191.36|193.82|191.72|193.36|191.26|204
1653945000000|2022-05-30 21:10:00|193.45|191.35|194.16|192.06|194.77|192.67|193.42|191.32|430
1653945300000|2022-05-30 21:15:00|194.17|192.07|196.28|194.18|196.3|194.2|194.07|191.97|498
1653945600000|2022-05-30 21:20:00|196.31|194.21|198.68|196.58|200.22|198.12|196.13|194.03|676
1653945900000|2022-05-30 21:25:00|198.64|196.54|196.97|194.87|198.64|196.54|196.93|194.83|295
1653946200000|2022-05-30 21:30:00|196.96|194.86|197.09|194.99|197.15|195.05|196.79|194.69|199
1653946500000|2022-05-30 21:35:00|197.08|194.98|196.46|194.36|197.08|194.98|196.45|194.35|234
1653946800000|2022-05-30 21:40:00|196.45|194.35|196.08|193.98|196.46|194.36|196|193.9|204
1653947100000|2022-05-30 21:45:00|196.09|193.99|195.73|193.63|196.13|194.03|195.65|193.55|297
1653947400000|2022-05-30 21:50:00|195.74|193.64|195.88|193.78|195.89|193.79|195.68|193.58|228
1653947700000|2022-05-30 21:55:00|195.91|193.81|197.19|195.09|197.19|195.09|195.91|193.81|450
1653948000000|2022-05-30 22:00:00|197.17|195.07|196.61|194.51|197.79|195.69|196.61|194.51|495
1653948300000|2022-05-30 22:05:00|196.6|194.5|196.47|194.37|196.69|194.59|196.3|194.2|398
1653948600000|2022-05-30 22:10:00|196.42|194.32|195.97|193.87|196.43|194.33|195.67|193.57|237
1653948900000|2022-05-30 22:15:00|195.96|193.86|195.53|193.43|196.13|194.03|195.18|193.08|452
1653949200000|2022-05-30 22:20:00|195.51|193.41|195.96|193.86|196.03|193.93|195.32|193.22|264
1653949500000|2022-05-30 22:25:00|195.97|193.87|196.53|194.43|196.54|194.44|195.96|193.86|285
1653949800000|2022-05-30 22:30:00|196.52|194.42|196.31|194.21|196.55|194.45|196.05|193.95|266
1653950100000|2022-05-30 22:35:00|196.3|194.2|196.67|194.57|196.67|194.57|196.22|194.12|293
1653950400000|2022-05-30 22:40:00|196.65|194.55|196.79|194.69|196.9|194.8|196.29|194.19|400
1653950700000|2022-05-30 22:45:00|196.8|194.7|196.39|194.29|196.82|194.72|196.28|194.18|193
1653951000000|2022-05-30 22:50:00|196.38|194.28|196.9|194.8|197.03|194.93|196.12|194.02|382
1653951300000|2022-05-30 22:55:00|196.89|194.79|196.82|194.72|196.93|194.83|196.61|194.51|256
1653951600000|2022-05-30 23:00:00|196.85|194.75|196.8|194.7|197.3|195.2|196.27|194.17|447
1653951900000|2022-05-30 23:05:00|196.78|194.68|197.57|195.47|198.06|195.96|196.78|194.68|506
1653952200000|2022-05-30 23:10:00|197.58|195.48|198.11|196.01|198.27|196.17|197.58|195.48|475
1653952500000|2022-05-30 23:15:00|198.13|196.03|198.43|196.33|198.61|196.51|198.08|195.98|414
1653952800000|2022-05-30 23:20:00|198.45|196.35|198.1|196|198.69|196.59|198.09|195.99|337
1653953100000|2022-05-30 23:25:00|198.11|196.01|198.3|196.2|198.41|196.31|197.92|195.82|301
1653953400000|2022-05-30 23:30:00|198.28|196.18|197.18|195.08|198.3|196.2|197.18|195.08|257
1653953700000|2022-05-30 23:35:00|197.2|195.1|197.77|195.67|197.86|195.76|197.19|195.09|246
1653954000000|2022-05-30 23:40:00|197.78|195.68|197.95|195.85|198.12|196.02|197.77|195.67|230
1653954300000|2022-05-30 23:45:00|197.96|195.86|197.37|195.27|197.99|195.89|197.21|195.11|282
1653954600000|2022-05-30 23:50:00|197.38|195.28|197.93|195.83|198.01|195.91|197.1|195|295
1653954900000|2022-05-30 23:55:00|197.9|195.8|197.95|195.85|198.19|196.09|197.76|195.66|311
1653955200000|2022-05-31 00:00:00|197.98|195.88|199.28|197.18|199.81|197.71|197.83|195.73|353
1653955500000|2022-05-31 00:05:00|199.25|197.15|198.63|196.53|199.39|197.29|198.47|196.37|437
1653955800000|2022-05-31 00:10:00|198.64|196.54|197.3|195.2|198.77|196.67|197.28|195.18|544
1653956100000|2022-05-31 00:15:00|197.29|195.19|197.86|195.76|197.91|195.81|197.25|195.15|389
1653956400000|2022-05-31 00:20:00|197.85|195.75|198.25|196.15|198.32|196.22|197.28|195.18|261
1653956700000|2022-05-31 00:25:00|198.24|196.14|198.04|195.94|198.31|196.21|197.93|195.83|231
1653957000000|2022-05-31 00:30:00|198.02|195.92|197.26|195.16|198.03|195.93|197.24|195.14|194
1653957300000|2022-05-31 00:35:00|197.25|195.15|197.3|195.2|197.65|195.55|197.18|195.08|189
1653957600000|2022-05-31 00:40:00|197.29|195.19|196.96|194.86|197.42|195.32|196.95|194.85|146
1653957900000|2022-05-31 00:45:00|196.97|194.87|196.38|194.28|197.08|194.98|196.19|194.09|314
1653958200000|2022-05-31 00:50:00|196.34|194.24|196.86|194.76|197.05|194.95|196.16|194.06|387
1653958500000|2022-05-31 00:55:00|196.85|194.75|196.7|194.6|196.9|194.8|196.65|194.55|179
1653958800000|2022-05-31 01:00:00|196.69|194.59|196.98|194.88|196.98|194.88|196.4|194.3|242
1653959100000|2022-05-31 01:05:00|197|194.9|196.67|194.57|197|194.9|196.54|194.44|252
1653959400000|2022-05-31 01:10:00|196.69|194.59|196.76|194.66|196.78|194.68|196.56|194.46|192
1653959700000|2022-05-31 01:15:00|196.75|194.65|196.36|194.26|196.77|194.67|196.23|194.13|215
1653960000000|2022-05-31 01:20:00|196.35|194.25|196.35|194.25|196.53|194.43|196.08|193.98|270
1653960300000|2022-05-31 01:25:00|196.33|194.23|196.61|194.51|196.71|194.61|196.32|194.22|199
1653960600000|2022-05-31 01:30:00|196.6|194.5|196.22|194.12|196.91|194.81|196.17|194.07|261
1653960900000|2022-05-31 01:35:00|196.21|194.11|195.57|193.47|196.22|194.12|195.22|193.12|254
1653961200000|2022-05-31 01:40:00|195.59|193.49|195.82|193.72|195.85|193.75|195.19|193.09|315
1653961500000|2022-05-31 01:45:00|195.83|193.73|196.08|193.98|196.15|194.05|195.66|193.56|284
1653961800000|2022-05-31 01:50:00|196.09|193.99|196.04|193.94|196.17|194.07|195.94|193.84|183
1653962100000|2022-05-31 01:55:00|196.03|193.93|196.1|194|196.18|194.08|195.88|193.78|176
1653962400000|2022-05-31 02:00:00|196.09|193.99|196.11|194.01|196.28|194.18|195.99|193.89|179
1653962700000|2022-05-31 02:05:00|196.09|193.99|195.99|193.89|196.14|194.04|195.65|193.55|209
1653963000000|2022-05-31 02:10:00|196|193.9|196.43|194.33|196.43|194.33|195.96|193.86|226
1653963300000|2022-05-31 02:15:00|196.42|194.32|196.37|194.27|196.43|194.33|196.29|194.19|160
1653963600000|2022-05-31 02:20:00|196.39|194.29|197.46|195.36|197.89|195.79|196.31|194.21|202
1653963900000|2022-05-31 02:25:00|197.44|195.34|198.24|196.14|198.27|196.17|197.35|195.25|348
1653964200000|2022-05-31 02:30:00|198.22|196.12|197.61|195.51|198.27|196.17|197.46|195.36|389
1653964500000|2022-05-31 02:35:00|197.62|195.52|197.38|195.28|197.82|195.72|197.3|195.2|259
1653964800000|2022-05-31 02:40:00|197.39|195.29|197.21|195.11|197.43|195.33|197.04|194.94|202
1653965100000|2022-05-31 02:45:00|197.22|195.12|197.43|195.33|197.79|195.69|197.22|195.12|249
1653965400000|2022-05-31 02:50:00|197.42|195.32|197.41|195.31|197.65|195.55|197.15|195.05|247
1653965700000|2022-05-31 02:55:00|197.4|195.3|197.76|195.66|197.94|195.84|197.4|195.3|194
1653966000000|2022-05-31 03:00:00|197.77|195.67|197.65|195.55|197.86|195.76|197.43|195.33|188
1653966300000|2022-05-31 03:05:00|197.66|195.56|198.17|196.07|198.24|196.14|197.63|195.53|264
1653966600000|2022-05-31 03:10:00|198.18|196.08|200.05|197.95|202.47|200.37|198|195.9|660
1653966900000|2022-05-31 03:15:00|200.04|197.94|200.18|198.08|200.33|198.23|199.22|197.12|419
1653967200000|2022-05-31 03:20:00|200.2|198.1|200.16|198.06|200.43|198.33|199.85|197.75|289
1653967500000|2022-05-31 03:25:00|200.15|198.05|199.67|197.57|200.15|198.05|199.58|197.48|240
1653967800000|2022-05-31 03:30:00|199.69|197.59|199.39|197.29|199.69|197.59|198.68|196.58|229
1653968100000|2022-05-31 03:35:00|199.38|197.28|198.99|196.89|199.39|197.29|198.39|196.29|252
1653968400000|2022-05-31 03:40:00|198.91|196.81|199.47|197.37|199.47|197.37|198.57|196.47|231
1653968700000|2022-05-31 03:45:00|199.46|197.36|199.36|197.26|199.94|197.84|199.14|197.04|367
1653969000000|2022-05-31 03:50:00|199.35|197.25|198.93|196.83|199.4|197.3|198.66|196.56|176
1653969300000|2022-05-31 03:55:00|198.95|196.85|198.87|196.77|199.26|197.16|198.71|196.61|174
1653969600000|2022-05-31 04:00:00|198.86|196.76|198.47|196.37|199.06|196.96|198.39|196.29|234
1653969900000|2022-05-31 04:05:00|198.49|196.39|198.61|196.51|198.64|196.54|198.12|196.02|343
1653970200000|2022-05-31 04:10:00|198.59|196.49|199.1|197|199.1|197|198.56|196.46|236
1653970500000|2022-05-31 04:15:00|199.11|197.01|198.64|196.54|199.11|197.01|198.63|196.53|180
1653970800000|2022-05-31 04:20:00|198.72|196.62|198.88|196.78|199.06|196.96|198.6|196.5|246
1653971100000|2022-05-31 04:25:00|198.89|196.79|199.05|196.95|199.05|196.95|198.71|196.61|194
1653971400000|2022-05-31 04:30:00|199.04|196.94|199.45|197.35|199.57|197.47|198.84|196.74|256
1653971700000|2022-05-31 04:35:00|199.42|197.32|198.87|196.77|199.46|197.36|198.82|196.72|202
1653972000000|2022-05-31 04:40:00|198.86|196.76|198.13|196.03|198.86|196.76|197.92|195.82|278
1653972300000|2022-05-31 04:45:00|198.15|196.05|198.35|196.25|198.36|196.26|198.04|195.94|180
1653972600000|2022-05-31 04:50:00|198.34|196.24|198.93|196.83|199|196.9|198.34|196.24|242
1653972900000|2022-05-31 04:55:00|198.9|196.8|198.62|196.52|199|196.9|198.52|196.42|147
1653973200000|2022-05-31 05:00:00|198.63|196.53|198.84|196.74|199.12|197.02|198.36|196.26|319
1653973500000|2022-05-31 05:05:00|198.82|196.72|198.13|196.03|198.91|196.81|198.13|196.03|256
1653973800000|2022-05-31 05:10:00|198.12|196.02|198.02|195.92|198.18|196.08|197.31|195.21|418
1653974100000|2022-05-31 05:15:00|197.96|195.86|198.9|196.8|199.1|197|197.89|195.79|430
1653974400000|2022-05-31 05:20:00|198.87|196.77|199.33|197.23|199.5|197.4|198.62|196.52|413
1653974700000|2022-05-31 05:25:00|199.31|197.21|199.55|197.45|199.93|197.83|199.18|197.08|588
1653975000000|2022-05-31 05:30:00|199.56|197.46|199.77|197.67|199.97|197.87|199.1|197|443
1653975300000|2022-05-31 05:35:00|199.79|197.69|198.96|196.86|199.91|197.81|198.83|196.73|328
1653975600000|2022-05-31 05:40:00|198.97|196.87|200.78|198.68|202.17|200.07|198.96|196.86|509
1653975900000|2022-05-31 05:45:00|200.82|198.72|200.28|198.18|200.87|198.77|200.07|197.97|375
1653976200000|2022-05-31 05:50:00|200.27|198.17|199.68|197.58|200.46|198.36|199.66|197.56|348
1653976500000|2022-05-31 05:55:00|199.69|197.59|198.69|196.59|199.94|197.84|198.67|196.57|262
1653976800000|2022-05-31 06:00:00|198.71|196.61|200.54|198.44|201.05|198.95|198.4|196.3|449
1653977100000|2022-05-31 06:05:00|200.55|198.45|199.63|197.53|201.39|199.29|199.2|197.1|575
1653977400000|2022-05-31 06:10:00|199.56|197.46|199.98|197.88|200.39|198.29|199.34|197.24|474
1653977700000|2022-05-31 06:15:00|200|197.9|198.21|196.11|200.06|197.96|198.06|195.96|463
1653978000000|2022-05-31 06:20:00|198.22|196.12|199.85|197.75|199.85|197.75|197.97|195.87|343
1653978300000|2022-05-31 06:25:00|199.8|197.7|198.98|196.88|200.07|197.97|198.73|196.63|454
1653978600000|2022-05-31 06:30:00|198.96|196.86|199.76|197.66|200.85|198.75|198.9|196.8|427
1653978900000|2022-05-31 06:35:00|199.75|197.65|197.88|195.78|199.82|197.72|197.67|195.57|429
1653979200000|2022-05-31 06:40:00|197.84|195.74|198.38|196.28|198.74|196.64|197.69|195.59|510
1653979500000|2022-05-31 06:45:00|198.39|196.29|197.81|195.71|198.71|196.61|197.48|195.38|394
1653979800000|2022-05-31 06:50:00|197.8|195.7|197.76|195.66|198.4|196.3|197.54|195.44|380
1653980100000|2022-05-31 06:55:00|197.75|195.65|198.41|196.31|198.43|196.33|197.75|195.65|278
1653980400000|2022-05-31 07:00:00|198.44|196.34|198.26|196.16|198.74|196.64|198.02|195.92|330
1653980700000|2022-05-31 07:05:00|198.31|196.21|198.21|196.11|198.33|196.23|197.93|195.83|206
1653981000000|2022-05-31 07:10:00|198.23|196.13|198.2|196.1|198.27|196.17|197.94|195.84|190
1653981300000|2022-05-31 07:15:00|198.19|196.09|198.01|195.91|198.2|196.1|197.81|195.71|249
1653981600000|2022-05-31 07:20:00|198.02|195.92|198.18|196.08|198.62|196.52|198.01|195.91|292
1653981900000|2022-05-31 07:25:00|198.17|196.07|198.39|196.29|198.44|196.34|197.96|195.86|180
1653982200000|2022-05-31 07:30:00|198.4|196.3|198.59|196.49|198.77|196.67|198.35|196.25|233
1653982500000|2022-05-31 07:35:00|198.62|196.52|198.73|196.63|198.85|196.75|198.38|196.28|295
1653982800000|2022-05-31 07:40:00|198.72|196.62|198.92|196.82|199|196.9|198.67|196.57|268
1653983100000|2022-05-31 07:45:00|198.94|196.84|198.29|196.19|198.96|196.86|198.22|196.12|278
1653983400000|2022-05-31 07:50:00|198.3|196.2|199.2|197.1|199.35|197.25|198.23|196.13|365
1653983700000|2022-05-31 07:55:00|199.19|197.09|199.62|197.52|199.7|197.6|199.17|197.07|272
1653984000000|2022-05-31 08:00:00|199.6|197.5|200.17|198.07|200.18|198.08|199.5|197.4|427
1653984300000|2022-05-31 08:05:00|200.18|198.08|199.49|197.39|200.45|198.35|199.37|197.27|369
1653984600000|2022-05-31 08:10:00|199.47|197.37|199.5|197.4|199.63|197.53|199.18|197.08|366
1653984900000|2022-05-31 08:15:00|199.45|197.35|200.21|198.11|200.26|198.16|199.41|197.31|352
1653985200000|2022-05-31 08:20:00|200.19|198.09|200.41|198.31|200.47|198.37|200.15|198.05|311
1653985500000|2022-05-31 08:25:00|200.4|198.3|200.87|198.77|200.92|198.82|200.34|198.24|345
1653985800000|2022-05-31 08:30:00|200.88|198.78|201.14|199.04|201.88|199.78|200.81|198.71|222
1653986100000|2022-05-31 08:35:00|201.12|199.02|201.46|199.36|201.62|199.52|201.01|198.91|470
1653986400000|2022-05-31 08:40:00|201.47|199.37|202.37|200.27|202.44|200.34|201.45|199.35|293
1653986700000|2022-05-31 08:45:00|202.36|200.26|202.48|200.38|202.77|200.67|202.09|199.99|291
1653987000000|2022-05-31 08:50:00|202.5|200.4|201.92|199.82|202.63|200.53|201.88|199.78|360
1653987300000|2022-05-31 08:55:00|201.89|199.79|200.59|198.49|201.91|199.81|200.57|198.47|459
1653987600000|2022-05-31 09:00:00|200.6|198.5|201.1|199|201.16|199.06|200.49|198.39|336
1653987900000|2022-05-31 09:05:00|201.09|198.99|200.86|198.76|201.1|199|200.84|198.74|211
1653988200000|2022-05-31 09:10:00|200.87|198.77|201.88|199.78|201.97|199.87|200.16|198.06|378
1653988500000|2022-05-31 09:15:00|201.92|199.82|200.95|198.85|202.07|199.97|200.94|198.84|389
1653988800000|2022-05-31 09:20:00|200.97|198.87|200.55|198.45|201.24|199.14|200.41|198.31|333
1653989100000|2022-05-31 09:25:00|200.57|198.47|200.99|198.89|201.05|198.95|200.55|198.45|279
1653989400000|2022-05-31 09:30:00|200.98|198.88|200.92|198.82|201.28|199.18|200.88|198.78|299
1653989700000|2022-05-31 09:35:00|200.91|198.81|199.32|197.22|200.91|198.81|199.16|197.06|411
1653990000000|2022-05-31 09:40:00|199.31|197.21|199.45|197.35|200.13|198.03|199.14|197.04|471
1653990300000|2022-05-31 09:45:00|199.44|197.34|199.36|197.26|199.85|197.75|199.21|197.11|315
1653990600000|2022-05-31 09:50:00|199.37|197.27|199.25|197.15|199.79|197.69|199.25|197.15|315
1653990900000|2022-05-31 09:55:00|199.26|197.16|199.8|197.7|200.03|197.93|199.14|197.04|349
1653991200000|2022-05-31 10:00:00|199.84|197.74|199.32|197.22|200.02|197.92|199.31|197.21|335
1653991500000|2022-05-31 10:05:00|199.31|197.21|199.3|197.2|199.33|197.23|198.55|196.45|399
1653991800000|2022-05-31 10:10:00|199.28|197.18|199.53|197.43|199.79|197.69|199.26|197.16|309
1653992100000|2022-05-31 10:15:00|199.54|197.44|199.29|197.19|199.89|197.79|199.28|197.18|323
1653992400000|2022-05-31 10:20:00|199.3|197.2|199.51|197.41|199.55|197.45|199.2|197.1|153
1653992700000|2022-05-31 10:25:00|199.5|197.4|199.57|197.47|199.64|197.54|199.41|197.31|188
1653993000000|2022-05-31 10:30:00|199.56|197.46|199.5|197.4|199.82|197.72|199.47|197.37|288
1653993300000|2022-05-31 10:35:00|199.51|197.41|199.54|197.44|199.57|197.47|199.24|197.14|281
1653993600000|2022-05-31 10:40:00|199.55|197.45|199.78|197.68|199.9|197.8|199.53|197.43|343
1653993900000|2022-05-31 10:45:00|199.77|197.67|199.65|197.55|200.01|197.91|199.46|197.36|282
1653994200000|2022-05-31 10:50:00|199.66|197.56|199.64|197.54|199.88|197.78|199.52|197.42|288
1653994500000|2022-05-31 10:55:00|199.66|197.56|199.63|197.53|199.75|197.65|199.38|197.28|268
1653994800000|2022-05-31 11:00:00|199.62|197.52|200.04|197.94|200.11|198.01|199.38|197.28|420
1653995100000|2022-05-31 11:05:00|200.05|197.95|200.4|198.3|200.53|198.43|199.96|197.86|272
1653995400000|2022-05-31 11:10:00|200.41|198.31|199.82|197.72|200.5|198.4|199.75|197.65|310
1653995700000|2022-05-31 11:15:00|199.79|197.69|199.44|197.34|199.81|197.71|199.27|197.17|234
1653996000000|2022-05-31 11:20:00|199.45|197.35|199.81|197.71|199.81|197.71|199.43|197.33|251
1653996300000|2022-05-31 11:25:00|199.84|197.74|200.1|198|200.16|198.06|199.81|197.71|310
1653996600000|2022-05-31 11:30:00|200.12|198.02|199.82|197.72|200.12|198.02|199.72|197.62|266
1653996900000|2022-05-31 11:35:00|199.83|197.73|200.09|197.99|200.22|198.12|199.83|197.73|409
1653997200000|2022-05-31 11:40:00|200.07|197.97|200.22|198.12|200.23|198.13|199.9|197.8|397
1653997500000|2022-05-31 11:45:00|200.21|198.11|199.86|197.76|200.39|198.29|199.73|197.63|352
1653997800000|2022-05-31 11:50:00|199.9|197.8|200.2|198.1|200.29|198.19|199.84|197.74|287
1653998100000|2022-05-31 11:55:00|200.21|198.11|200.44|198.34|200.52|198.42|200.17|198.07|251
1653998400000|2022-05-31 12:00:00|200.45|198.35|200.25|198.15|200.65|198.55|200.13|198.03|328
1653998700000|2022-05-31 12:05:00|200.24|198.14|200.16|198.06|200.32|198.22|200.06|197.96|295
1653999000000|2022-05-31 12:10:00|200.17|198.07|200.57|198.47|200.57|198.47|200.11|198.01|391
1653999300000|2022-05-31 12:15:00|200.54|198.44|200.49|198.39|200.57|198.47|200.17|198.07|337
1653999600000|2022-05-31 12:20:00|200.48|198.38|199.29|197.19|200.48|198.38|199.21|197.11|390
1653999900000|2022-05-31 12:25:00|199.28|197.18|199.01|196.91|199.43|197.33|198.85|196.75|421
1654000200000|2022-05-31 12:30:00|198.98|196.88|198.35|196.25|199.1|197|198.33|196.23|289
1654000500000|2022-05-31 12:35:00|198.32|196.22|197.74|195.64|198.47|196.37|197.25|195.15|454
1654000800000|2022-05-31 12:40:00|197.73|195.63|197.34|195.24|197.74|195.64|197.21|195.11|445
1654001100000|2022-05-31 12:45:00|197.33|195.23|197.29|195.19|198.06|195.96|197.29|195.19|387
1654001400000|2022-05-31 12:50:00|197.05|194.95|195.89|193.79|197.4|195.3|195.74|193.64|446
1654001700000|2022-05-31 12:55:00|195.9|193.8|196.5|194.4|196.58|194.48|195.81|193.71|375
1654002000000|2022-05-31 13:00:00|196.52|194.42|196.86|194.76|197.04|194.94|196.2|194.1|355
1654002300000|2022-05-31 13:05:00|196.92|194.82|197.39|195.29|197.76|195.66|196.92|194.82|323
1654002600000|2022-05-31 13:10:00|197.38|195.28|197.66|195.56|197.71|195.61|197.17|195.07|321
1654002900000|2022-05-31 13:15:00|197.67|195.57|197.38|195.28|197.7|195.6|197.24|195.14|214
1654003200000|2022-05-31 13:20:00|197.37|195.27|197.58|195.48|197.7|195.6|197.26|195.16|266
1654003500000|2022-05-31 13:25:00|197.57|195.47|198.35|196.25|198.74|196.64|197.53|195.43|354
1654003800000|2022-05-31 13:30:00|198.37|196.27|195.73|193.63|198.39|196.29|195.6|193.5|731
1654004100000|2022-05-31 13:35:00|195.74|193.64|194.5|192.4|196.25|194.15|194.49|192.39|672
1654004400000|2022-05-31 13:40:00|194.49|192.39|194.31|192.21|194.49|192.39|192.6|190.5|759
1654004700000|2022-05-31 13:45:00|194.28|192.18|194.07|191.97|195.92|193.82|193.93|191.83|673
1654005000000|2022-05-31 13:50:00|194.08|191.98|195.34|193.24|195.57|193.47|194.08|191.98|526
1654005300000|2022-05-31 13:55:00|195.33|193.23|194.82|192.72|195.6|193.5|194.41|192.31|458
1654005600000|2022-05-31 14:00:00|194.83|192.73|193.52|191.42|194.86|192.76|193.45|191.35|511
1654005900000|2022-05-31 14:05:00|193.5|191.4|193.22|191.12|194.14|192.04|193.13|191.03|503
1654006200000|2022-05-31 14:10:00|193.23|191.13|194.3|192.2|194.31|192.21|192.99|190.89|472
1654006500000|2022-05-31 14:15:00|194.32|192.22|195.03|192.93|195.25|193.15|194.05|191.95|557
1654006800000|2022-05-31 14:20:00|195.04|192.94|194.65|192.55|195.37|193.27|194.55|192.45|324
1654007100000|2022-05-31 14:25:00|194.61|192.51|194.37|192.27|194.92|192.82|194.21|192.11|334
1654007400000|2022-05-31 14:30:00|194.36|192.26|194.99|192.89|195.62|193.52|194.29|192.19|438
1654007700000|2022-05-31 14:35:00|194.94|192.84|195.19|193.09|195.29|193.19|194.84|192.74|458
1654008000000|2022-05-31 14:40:00|195.2|193.1|196.45|194.35|196.6|194.5|195.18|193.08|496
1654008300000|2022-05-31 14:45:00|196.44|194.34|195.73|193.63|196.79|194.69|195.69|193.59|373
1654008600000|2022-05-31 14:50:00|195.71|193.61|195.82|193.72|195.9|193.8|195.64|193.54|227
1654008900000|2022-05-31 14:55:00|195.81|193.71|195.93|193.83|196.03|193.93|195.46|193.36|282
1654009200000|2022-05-31 15:00:00|195.92|193.82|196.22|194.12|196.22|194.12|195.81|193.71|243
1654009500000|2022-05-31 15:05:00|196.27|194.17|195.44|193.34|196.48|194.38|195.27|193.17|353
1654009800000|2022-05-31 15:10:00|195.45|193.35|195.43|193.33|195.87|193.77|195.37|193.27|306
1654010100000|2022-05-31 15:15:00|195.42|193.32|195.8|193.7|195.97|193.87|195.28|193.18|226
1654010400000|2022-05-31 15:20:00|195.79|193.69|195.16|193.06|195.94|193.84|195.11|193.01|263
1654010700000|2022-05-31 15:25:00|195.14|193.04|195.5|193.4|195.76|193.66|194.86|192.76|298
1654011000000|2022-05-31 15:30:00|195.42|193.32|195.19|193.09|195.58|193.48|194.89|192.79|349
1654011300000|2022-05-31 15:35:00|195.18|193.08|196.01|193.91|196.01|193.91|194.95|192.85|239
1654011600000|2022-05-31 15:40:00|196.03|193.93|196.46|194.36|196.83|194.73|195.84|193.74|322
1654011900000|2022-05-31 15:45:00|196.47|194.37|197.52|195.42|197.73|195.63|196.29|194.19|384
1654012200000|2022-05-31 15:50:00|197.51|195.41|199.14|197.04|199.36|197.26|197.43|195.33|622
1654012500000|2022-05-31 15:55:00|199.13|197.03|198.52|196.42|199.38|197.28|198.48|196.38|487
1654012800000|2022-05-31 16:00:00|198.51|196.41|199.49|197.39|200.14|198.04|198.51|196.41|423
1654013100000|2022-05-31 16:05:00|199.48|197.38|199.04|196.94|199.62|197.52|198.97|196.87|415
1654013400000|2022-05-31 16:10:00|199.06|196.96|197.62|195.52|199.21|197.11|197.62|195.52|411
1654013700000|2022-05-31 16:15:00|197.58|195.48|196.72|194.62|198.24|196.14|196.53|194.43|688
1654014000000|2022-05-31 16:20:00|196.73|194.63|197.13|195.03|197.37|195.27|196.71|194.61|360
1654014300000|2022-05-31 16:25:00|197.14|195.04|197.58|195.48|197.68|195.58|197.12|195.02|304
1654014600000|2022-05-31 16:30:00|197.59|195.49|197.56|195.46|197.66|195.56|196.72|194.62|381
1654014900000|2022-05-31 16:35:00|197.58|195.48|197.96|195.86|198.21|196.11|197.18|195.08|362
1654015200000|2022-05-31 16:40:00|197.95|195.85|198.71|196.61|199.16|197.06|197.74|195.64|472
1654015500000|2022-05-31 16:45:00|198.7|196.6|198.03|195.93|198.95|196.85|197.6|195.5|443
1654015800000|2022-05-31 16:50:00|198.02|195.92|197.92|195.82|198.11|196.01|197.68|195.58|285
1654016100000|2022-05-31 16:55:00|197.93|195.83|197.96|195.86|198.09|195.99|197.72|195.62|268
1654016400000|2022-05-31 17:00:00|197.94|195.84|197.86|195.76|198.58|196.48|197.71|195.61|321
1654016700000|2022-05-31 17:05:00|197.85|195.75|198.67|196.57|198.78|196.68|197.85|195.75|184
1654017000000|2022-05-31 17:10:00|198.65|196.55|198.17|196.07|198.73|196.63|198.09|195.99|180
1654017300000|2022-05-31 17:15:00|198.16|196.06|197.45|195.35|198.16|196.06|197.33|195.23|351
1654017600000|2022-05-31 17:20:00|197.46|195.36|197.06|194.96|197.47|195.37|196.81|194.71|315
1654017900000|2022-05-31 17:25:00|197.08|194.98|197.11|195.01|197.45|195.35|196.88|194.78|238
1654018200000|2022-05-31 17:30:00|197.1|195|197.6|195.5|197.73|195.63|196.88|194.78|259
1654018500000|2022-05-31 17:35:00|197.57|195.47|197.22|195.12|197.77|195.67|197.05|194.95|253
1654018800000|2022-05-31 17:40:00|197.21|195.11|197.21|195.11|197.31|195.21|196.9|194.8|221
1654019100000|2022-05-31 17:45:00|197.19|195.09|197.25|195.15|197.64|195.54|197.19|195.09|226
1654019400000|2022-05-31 17:50:00|197.24|195.14|197.53|195.43|197.69|195.59|197.19|195.09|211
1654019700000|2022-05-31 17:55:00|197.52|195.42|198.18|196.08|198.24|196.14|197.45|195.35|341
1654020000000|2022-05-31 18:00:00|198.14|196.04|198.03|195.93|198.24|196.14|197.87|195.77|300
1654020300000|2022-05-31 18:05:00|198.02|195.92|198.37|196.27|198.53|196.43|197.68|195.58|383
1654020600000|2022-05-31 18:10:00|198.36|196.26|198.38|196.28|198.43|196.33|198.24|196.14|237
1654020900000|2022-05-31 18:15:00|198.37|196.27|198.72|196.62|198.76|196.66|198.28|196.18|290
1654021200000|2022-05-31 18:20:00|198.73|196.63|198.89|196.79|198.96|196.86|198.17|196.07|312
1654021500000|2022-05-31 18:25:00|198.9|196.8|198.8|196.7|198.94|196.84|198.56|196.46|286
1654021800000|2022-05-31 18:30:00|198.82|196.72|198.67|196.57|198.98|196.88|198.54|196.44|296
1654022100000|2022-05-31 18:35:00|198.66|196.56|198.75|196.65|198.9|196.8|198.55|196.45|251
1654022400000|2022-05-31 18:40:00|198.76|196.66|197.71|195.61|198.83|196.73|197.35|195.25|455
1654022700000|2022-05-31 18:45:00|197.69|195.59|197.34|195.24|197.72|195.62|196.68|194.58|461
1654023000000|2022-05-31 18:50:00|197.35|195.25|197.02|194.92|197.65|195.55|196.68|194.58|429
1654023300000|2022-05-31 18:55:00|197.03|194.93|197.04|194.94|197.68|195.58|196.12|194.02|520
1654023600000|2022-05-31 19:00:00|197.03|194.93|196.91|194.81|197.19|195.09|196.53|194.43|437
1654023900000|2022-05-31 19:05:00|196.9|194.8|196.67|194.57|196.92|194.82|196.41|194.31|310
1654024200000|2022-05-31 19:10:00|196.66|194.56|196.91|194.81|196.91|194.81|196.18|194.08|258
1654024500000|2022-05-31 19:15:00|196.92|194.82|197.09|194.99|197.74|195.64|196.92|194.82|375
1654024800000|2022-05-31 19:20:00|197.08|194.98|197.27|195.17|197.37|195.27|196.99|194.89|283
1654025100000|2022-05-31 19:25:00|197.26|195.16|197.61|195.51|197.68|195.58|197.26|195.16|186
1654025400000|2022-05-31 19:30:00|197.62|195.52|198.04|195.94|198.13|196.03|197.39|195.29|310
1654025700000|2022-05-31 19:35:00|198.03|195.93|197.53|195.43|198.08|195.98|197.48|195.38|300
1654026000000|2022-05-31 19:40:00|197.52|195.42|197.28|195.18|197.67|195.57|197.23|195.13|285
1654026300000|2022-05-31 19:45:00|197.27|195.17|198.17|196.07|198.34|196.24|197.21|195.11|349
1654026600000|2022-05-31 19:50:00|198.1|196|198|195.9|198.58|196.48|197.99|195.89|359
1654026900000|2022-05-31 19:55:00|197.97|195.87|198.32|196.22|198.49|196.39|197.48|195.38|717
1654027200000|2022-05-31 20:00:00|198.3|196.2|198.22|196.12|199.09|196.99|198.22|196.12|468
1654027500000|2022-05-31 20:05:00|198.24|196.14|197.62|195.52|198.24|196.14|197.61|195.51|236
1654027800000|2022-05-31 20:10:00|197.63|195.53|197.94|195.84|198.2|196.1|197.6|195.5|329
1654028100000|2022-05-31 20:15:00|197.95|195.85|197.87|195.77|198|195.9|197.82|195.72|98
1654028400000|2022-05-31 20:20:00|197.88|195.78|198.33|196.23|198.33|196.23|197.83|195.73|93
1654028700000|2022-05-31 20:25:00|198.34|196.24|199.09|196.99|199.12|197.02|198.34|196.24|234
1654029000000|2022-05-31 20:30:00|199.05|196.95|199.12|197.02|199.13|197.03|198.88|196.78|120
1654029300000|2022-05-31 20:35:00|199.11|197.01|199.33|197.23|199.43|197.33|199.01|196.91|139
1654029600000|2022-05-31 20:40:00|199.32|197.22|201.47|199.37|201.67|199.57|199.3|197.2|272
1654029900000|2022-05-31 20:45:00|201.49|199.39|200.76|198.66|201.78|199.68|200.66|198.56|366
1654030200000|2022-05-31 20:50:00|200.78|198.68|201.69|199.59|201.99|199.89|200.66|198.56|205
1654030500000|2022-05-31 20:55:00|201.7|199.6|202.03|199.93|202.07|199.97|201.14|199.04|304
1654030800000|2022-05-31 21:00:00|202.02|199.92|202.88|200.78|202.99|200.89|201.64|199.54|325
1654031100000|2022-05-31 21:05:00|202.89|200.79|203.04|200.94|203.28|201.18|202.79|200.69|270
1654031400000|2022-05-31 21:10:00|203.03|200.93|202.79|200.69|203.24|201.14|202.62|200.52|279
1654031700000|2022-05-31 21:15:00|202.8|200.7|202.67|200.57|202.88|200.78|202.57|200.47|277
1654032000000|2022-05-31 21:20:00|202.63|200.53|203.39|201.29|203.64|201.54|202.6|200.5|230
1654032300000|2022-05-31 21:25:00|203.4|201.3|202.89|200.79|203.41|201.31|202.84|200.74|232
1654032600000|2022-05-31 21:30:00|202.88|200.78|202.73|200.63|202.88|200.78|202.3|200.2|268
1654032900000|2022-05-31 21:35:00|202.72|200.62|202.98|200.88|202.99|200.89|202.66|200.56|196
1654033200000|2022-05-31 21:40:00|202.97|200.87|202.53|200.43|203.1|201|202.53|200.43|185
1654033500000|2022-05-31 21:45:00|202.52|200.42|202.71|200.61|202.71|200.61|202.43|200.33|294
1654033800000|2022-05-31 21:50:00|202.7|200.6|202.67|200.57|202.82|200.72|202.61|200.51|160
1654034100000|2022-05-31 21:55:00|202.65|200.55|202.91|200.81|202.91|200.81|202.62|200.52|72
1654034400000|2022-05-31 22:00:00|202.9|200.8|203.4|201.3|203.53|201.43|202.87|200.77|186
1654034700000|2022-05-31 22:05:00|203.41|201.31|203.57|201.47|203.6|201.5|203.29|201.19|227
1654035000000|2022-05-31 22:10:00|203.56|201.46|203.64|201.54|203.67|201.57|203.38|201.28|235
1654035300000|2022-05-31 22:15:00|203.65|201.55|203.79|201.69|203.88|201.78|203.58|201.48|201
1654035600000|2022-05-31 22:20:00|203.78|201.68|204.63|202.53|204.65|202.55|203.77|201.67|180
1654035900000|2022-05-31 22:25:00|204.62|202.52|204.79|202.69|204.82|202.72|204.54|202.44|236
1654036200000|2022-05-31 22:30:00|204.8|202.7|206.03|203.93|206.48|204.38|204.77|202.67|381
1654036500000|2022-05-31 22:35:00|206.04|203.94|205.84|203.74|206.04|203.94|205.7|203.6|272
1654036800000|2022-05-31 22:40:00|205.85|203.75|207.04|204.94|207.48|205.38|205.85|203.75|310
1654037100000|2022-05-31 22:45:00|207.05|204.95|206.72|204.62|208.25|206.15|206.61|204.51|422
1654037400000|2022-05-31 22:50:00|206.68|204.58|205.96|203.86|206.71|204.61|205.87|203.77|399
1654037700000|2022-05-31 22:55:00|205.98|203.88|205.93|203.83|206.02|203.92|205.4|203.3|402
1654038000000|2022-05-31 23:00:00|205.94|203.84|205.41|203.31|206.01|203.91|205.17|203.07|373
1654038300000|2022-05-31 23:05:00|205.42|203.32|204.99|202.89|205.52|203.42|204.92|202.82|256
1654038600000|2022-05-31 23:10:00|204.98|202.88|204.72|202.62|205.03|202.93|204.69|202.59|273
1654038900000|2022-05-31 23:15:00|204.71|202.61|205.14|203.04|205.22|203.12|204.48|202.38|268
1654039200000|2022-05-31 23:20:00|205.15|203.05|205.56|203.46|205.86|203.76|205.15|203.05|168
1654039500000|2022-05-31 23:25:00|205.57|203.47|205.45|203.35|205.94|203.84|205.31|203.21|216
1654039800000|2022-05-31 23:30:00|205.44|203.34|205.68|203.58|205.89|203.79|205.44|203.34|200
1654040100000|2022-05-31 23:35:00|205.59|203.49|205.4|203.3|205.84|203.74|205.1|203|209
1654040400000|2022-05-31 23:40:00|205.43|203.33|205.07|202.97|205.62|203.52|204.91|202.81|272
1654040700000|2022-05-31 23:45:00|205.05|202.95|205.12|203.02|205.34|203.24|205.05|202.95|207
1654041000000|2022-05-31 23:50:00|205.13|203.03|204.12|202.02|205.46|203.36|204.11|202.01|339
1654041300000|2022-05-31 23:55:00|204.14|202.04|205.53|203.43|206.25|204.15|203.13|201.03|601
1654041600000|2022-06-01 00:00:00|205.52|203.42|206.9|204.8|208.11|206.01|205.52|203.42|512
1654041900000|2022-06-01 00:05:00|206.87|204.77|206.39|204.29|207.19|205.09|205.86|203.76|414
1654042200000|2022-06-01 00:10:00|206.33|204.23|205.24|203.14|206.4|204.3|204.07|201.97|546
1654042500000|2022-06-01 00:15:00|205.23|203.13|204.94|202.84|205.87|203.77|204.78|202.68|426
1654042800000|2022-06-01 00:20:00|204.95|202.85|203.62|201.52|204.95|202.85|202.53|200.43|484
1654043100000|2022-06-01 00:25:00|203.64|201.54|203.42|201.32|204.14|202.04|203.3|201.2|455
1654043400000|2022-06-01 00:30:00|203.44|201.34|204.75|202.65|204.94|202.84|203.15|201.05|479
1654043700000|2022-06-01 00:35:00|204.76|202.66|204.44|202.34|205.32|203.22|204.18|202.08|299
1654044000000|2022-06-01 00:40:00|204.45|202.35|205.55|203.45|205.65|203.55|204.41|202.31|344
1654044300000|2022-06-01 00:45:00|205.52|203.42|205.94|203.84|207.51|205.41|205.34|203.24|555
1654044600000|2022-06-01 00:50:00|205.95|203.85|208.95|206.85|208.95|206.85|205.94|203.84|463
1654044900000|2022-06-01 00:55:00|208.86|206.76|208.93|206.83|211.83|209.73|208.71|206.61|643
1654045200000|2022-06-01 01:00:00|208.92|206.82|207.16|205.06|209.52|207.42|207.1|205|534
1654045500000|2022-06-01 01:05:00|207.18|205.08|206.74|204.64|207.18|205.08|206.5|204.4|324
1654045800000|2022-06-01 01:10:00|206.76|204.66|206.53|204.43|206.76|204.66|206.43|204.33|221
1654046100000|2022-06-01 01:15:00|206.52|204.42|206.48|204.38|206.69|204.59|206.18|204.08|216
1654046400000|2022-06-01 01:20:00|206.47|204.37|205.49|203.39|206.48|204.38|204.14|202.04|484
1654046700000|2022-06-01 01:25:00|205.51|203.41|206.3|204.2|206.4|204.3|205.51|203.41|382
1654047000000|2022-06-01 01:30:00|206.2|204.1|206.42|204.32|206.49|204.39|205.96|203.86|279
1654047300000|2022-06-01 01:35:00|206.37|204.27|206.08|203.98|206.37|204.27|205.64|203.54|294
1654047600000|2022-06-01 01:40:00|206.07|203.97|205.03|202.93|206.1|204|204.76|202.66|283
1654047900000|2022-06-01 01:45:00|204.98|202.88|205.07|202.97|205.24|203.14|204.93|202.83|222
1654048200000|2022-06-01 01:50:00|205.09|202.99|205.57|203.47|205.83|203.73|205.07|202.97|219
1654048500000|2022-06-01 01:55:00|205.6|203.5|205.33|203.23|205.78|203.68|205.23|203.13|196
1654048800000|2022-06-01 02:00:00|205.32|203.22|205.29|203.19|205.38|203.28|204.92|202.82|178
1654049100000|2022-06-01 02:05:00|205.3|203.2|204.82|202.72|205.33|203.23|204.69|202.59|235
1654049400000|2022-06-01 02:10:00|204.83|202.73|205.27|203.17|206|203.9|204.82|202.72|307
1654049700000|2022-06-01 02:15:00|205.29|203.19|204.66|202.56|205.29|203.19|204.41|202.31|266
1654050000000|2022-06-01 02:20:00|204.65|202.55|204.4|202.3|204.73|202.63|204.07|201.97|258
1654050300000|2022-06-01 02:25:00|204.41|202.31|204.65|202.55|204.77|202.67|204.09|201.99|240
1654050600000|2022-06-01 02:30:00|204.66|202.56|204.15|202.05|204.72|202.62|204.13|202.03|223
1654050900000|2022-06-01 02:35:00|204.21|202.11|203.54|201.44|204.21|202.11|203.53|201.43|162
1654051200000|2022-06-01 02:40:00|203.51|201.41|203.35|201.25|203.55|201.45|203.26|201.16|196
1654051500000|2022-06-01 02:45:00|203.34|201.24|202.24|200.14|203.34|201.24|201.98|199.88|314
1654051800000|2022-06-01 02:50:00|202.21|200.11|202.5|200.4|202.73|200.63|202.01|199.91|368
1654052100000|2022-06-01 02:55:00|202.49|200.39|202.98|200.88|203.21|201.11|202.45|200.35|265
1654052400000|2022-06-01 03:00:00|202.93|200.83|202.03|199.93|202.97|200.87|201.99|199.89|220
1654052700000|2022-06-01 03:05:00|202.04|199.94|201.66|199.56|202.24|200.14|201.57|199.47|229
1654053000000|2022-06-01 03:10:00|201.67|199.57|201.25|199.15|201.75|199.65|201.25|199.15|217
1654053300000|2022-06-01 03:15:00|201.26|199.16|201.09|198.99|201.41|199.31|200.32|198.22|376
1654053600000|2022-06-01 03:20:00|201.1|199|201.62|199.52|201.69|199.59|201.04|198.94|226
1654053900000|2022-06-01 03:25:00|201.56|199.46|200.81|198.71|201.72|199.62|200.58|198.48|236
1654054200000|2022-06-01 03:30:00|200.79|198.69|200.48|198.38|200.9|198.8|200.06|197.96|327
1654054500000|2022-06-01 03:35:00|200.49|198.39|200.73|198.63|200.88|198.78|200.1|198|201
1654054800000|2022-06-01 03:40:00|200.74|198.64|201.05|198.95|201.52|199.42|200.74|198.64|280
1654055100000|2022-06-01 03:45:00|201.06|198.96|202.04|199.94|202.32|200.22|201.05|198.95|253
1654055400000|2022-06-01 03:50:00|202.02|199.92|201.81|199.71|202.28|200.18|201.26|199.16|236
1654055700000|2022-06-01 03:55:00|201.8|199.7|201.84|199.74|202.38|200.28|201.4|199.3|270
1654056000000|2022-06-01 04:00:00|201.83|199.73|201.71|199.61|202.28|200.18|201.47|199.37|313
1654056300000|2022-06-01 04:05:00|201.72|199.62|199.84|197.74|201.74|199.64|199.82|197.72|361
1654056600000|2022-06-01 04:10:00|199.83|197.73|200.6|198.5|200.65|198.55|199.57|197.47|476
1654056900000|2022-06-01 04:15:00|200.61|198.51|201.43|199.33|201.56|199.46|200.61|198.51|261
1654057200000|2022-06-01 04:20:00|201.44|199.34|200.8|198.7|201.44|199.34|200.73|198.63|260
1654057500000|2022-06-01 04:25:00|200.78|198.68|200.81|198.71|200.95|198.85|200.38|198.28|202
1654057800000|2022-06-01 04:30:00|200.82|198.72|201.81|199.71|201.89|199.79|200.77|198.67|296
1654058100000|2022-06-01 04:35:00|201.8|199.7|201.17|199.07|202.04|199.94|200.7|198.6|310
1654058400000|2022-06-01 04:40:00|201.16|199.06|201.01|198.91|201.17|199.07|200.93|198.83|155
1654058700000|2022-06-01 04:45:00|201|198.9|201.5|199.4|201.87|199.77|200.99|198.89|194
1654059000000|2022-06-01 04:50:00|201.49|199.39|201.52|199.42|201.82|199.72|201.27|199.17|208
1654059300000|2022-06-01 04:55:00|201.51|199.41|201.23|199.13|201.71|199.61|200.82|198.72|233
1654059600000|2022-06-01 05:00:00|201.24|199.14|201.07|198.97|201.43|199.33|200.88|198.78|214
1654059900000|2022-06-01 05:05:00|201.06|198.96|201.32|199.22|201.5|199.4|201.06|198.96|137
1654060200000|2022-06-01 05:10:00|201.33|199.23|201.4|199.3|201.46|199.36|201.17|199.07|192
1654060500000|2022-06-01 05:15:00|201.39|199.29|201.07|198.97|201.59|199.49|201|198.9|159
1654060800000|2022-06-01 05:20:00|201.06|198.96|200.1|198|201.06|198.96|200|197.9|260
1654061100000|2022-06-01 05:25:00|200.11|198.01|200.03|197.93|200.21|198.11|199.58|197.48|219
1654061400000|2022-06-01 05:30:00|200.04|197.94|199.41|197.31|200.04|197.94|199.13|197.03|227
1654061700000|2022-06-01 05:35:00|199.42|197.32|198.52|196.42|199.63|197.53|198.44|196.34|192
1654062000000|2022-06-01 05:40:00|198.53|196.43|199.67|197.57|200.09|197.99|198.48|196.38|330
1654062300000|2022-06-01 05:45:00|199.74|197.64|199.62|197.52|199.97|197.87|199.49|197.39|258
1654062600000|2022-06-01 05:50:00|199.63|197.53|199.94|197.84|200.15|198.05|199.59|197.49|209
1654062900000|2022-06-01 05:55:00|199.95|197.85|200.26|198.16|200.33|198.23|199.76|197.66|274
1654063200000|2022-06-01 06:00:00|200.25|198.15|200.76|198.66|200.81|198.71|200|197.9|301
1654063500000|2022-06-01 06:05:00|200.75|198.65|200.89|198.79|201.19|199.09|200.75|198.65|241
1654063800000|2022-06-01 06:10:00|200.9|198.8|200.97|198.87|201.11|199.01|200.78|198.68|183
1654064100000|2022-06-01 06:15:00|200.98|198.88|200.82|198.72|201.1|199|200.58|198.48|199
1654064400000|2022-06-01 06:20:00|200.83|198.73|201.36|199.26|201.39|199.29|200.71|198.61|160
1654064700000|2022-06-01 06:25:00|201.35|199.25|201.71|199.61|201.72|199.62|201.18|199.08|159
1654065000000|2022-06-01 06:30:00|201.72|199.62|201|198.9|201.92|199.82|200.99|198.89|175
1654065300000|2022-06-01 06:35:00|200.99|198.89|201.46|199.36|201.57|199.47|200.81|198.71|217
1654065600000|2022-06-01 06:40:00|201.45|199.35|201.54|199.44|201.71|199.61|201.4|199.3|162
1654065900000|2022-06-01 06:45:00|201.55|199.45|201.85|199.75|201.86|199.76|201.38|199.28|171
1654066200000|2022-06-01 06:50:00|201.84|199.74|201.7|199.6|201.84|199.74|201.59|199.49|133
1654066500000|2022-06-01 06:55:00|201.66|199.56|201.58|199.48|201.77|199.67|201.46|199.36|118
1654066800000|2022-06-01 07:00:00|201.61|199.51|201.94|199.84|202.41|200.31|200.84|198.74|345
1654067100000|2022-06-01 07:05:00|201.95|199.85|201.42|199.32|202.07|199.97|200.74|198.64|379
1654067400000|2022-06-01 07:10:00|201.41|199.31|201.58|199.48|201.76|199.66|201.25|199.15|232
1654067700000|2022-06-01 07:15:00|201.59|199.49|201.15|199.05|201.77|199.67|201.13|199.03|282
1654068000000|2022-06-01 07:20:00|201.17|199.07|201.27|199.17|201.35|199.25|200.96|198.86|206
1654068300000|2022-06-01 07:25:00|201.26|199.16|201.87|199.77|201.93|199.83|201.15|199.05|234
1654068600000|2022-06-01 07:30:00|201.89|199.79|201.41|199.31|201.89|199.79|201.1|199|290
1654068900000|2022-06-01 07:35:00|201.44|199.34|201.23|199.13|201.81|199.71|201.22|199.12|189
1654069200000|2022-06-01 07:40:00|201.22|199.12|200.09|197.99|201.37|199.27|200.08|197.98|239
1654069500000|2022-06-01 07:45:00|200.1|198|200.54|198.44|200.7|198.6|199.62|197.52|224
1654069800000|2022-06-01 07:50:00|200.56|198.46|200.29|198.19|200.82|198.72|200.12|198.02|229
1654070100000|2022-06-01 07:55:00|200.34|198.24|200.04|197.94|200.84|198.74|199.84|197.74|263
1654070400000|2022-06-01 08:00:00|200.05|197.95|200.2|198.1|200.41|198.31|200.01|197.91|267
1654070700000|2022-06-01 08:05:00|200.21|198.11|200.14|198.04|200.32|198.22|199.36|197.26|347
1654071000000|2022-06-01 08:10:00|200.15|198.05|200.57|198.47|200.66|198.56|200.14|198.04|187
1654071300000|2022-06-01 08:15:00|200.56|198.46|201.33|199.23|201.74|199.64|200.55|198.45|304
1654071600000|2022-06-01 08:20:00|201.34|199.24|200.51|198.41|201.37|199.27|200.4|198.3|276
1654071900000|2022-06-01 08:25:00|200.52|198.42|200.54|198.44|200.63|198.53|200.45|198.35|148
1654072200000|2022-06-01 08:30:00|200.55|198.45|200.9|198.8|200.91|198.81|200.45|198.35|193
1654072500000|2022-06-01 08:35:00|200.89|198.79|200.78|198.68|201.01|198.91|200.52|198.42|219
1654072800000|2022-06-01 08:40:00|200.73|198.63|200.87|198.77|201.21|199.11|200.62|198.52|206
1654073100000|2022-06-01 08:45:00|200.86|198.76|200.78|198.68|200.94|198.84|200.55|198.45|163
1654073400000|2022-06-01 08:50:00|200.77|198.67|201.11|199.01|201.24|199.14|200.59|198.49|307
1654073700000|2022-06-01 08:55:00|201.1|199|200.99|198.89|201.13|199.03|200.95|198.85|141
1654074000000|2022-06-01 09:00:00|201|198.9|200.68|198.58|201.17|199.07|200.67|198.57|194
1654074300000|2022-06-01 09:05:00|200.7|198.6|201.06|198.96|201.23|199.13|200.7|198.6|147
1654074600000|2022-06-01 09:10:00|201.05|198.95|200.16|198.06|201.07|198.97|200.1|198|119
1654074900000|2022-06-01 09:15:00|200.52|198.42|201.06|198.96|201.77|199.67|200.28|198.18|612
1654075200000|2022-06-01 09:20:00|201.05|198.95|201.24|199.14|201.37|199.27|200.75|198.65|267
1654075500000|2022-06-01 09:25:00|201.25|199.15|201.79|199.69|201.8|199.7|200.93|198.83|259
1654075800000|2022-06-01 09:30:00|201.78|199.68|201.44|199.34|201.79|199.69|200.93|198.83|280
1654076100000|2022-06-01 09:35:00|201.45|199.35|201.13|199.03|201.46|199.36|200.92|198.82|210
1654076400000|2022-06-01 09:40:00|201.12|199.02|201.09|198.99|201.24|199.14|200.99|198.89|225
1654076700000|2022-06-01 09:45:00|201.1|199|201.19|199.09|201.52|199.42|201.08|198.98|188
1654077000000|2022-06-01 09:50:00|201.18|199.08|201.25|199.15|201.37|199.27|201.15|199.05|167
1654077300000|2022-06-01 09:55:00|201.24|199.14|201.46|199.36|201.57|199.47|201.23|199.13|166
1654077600000|2022-06-01 10:00:00|201.45|199.35|201.16|199.06|201.88|199.78|201.09|198.99|212
1654077900000|2022-06-01 10:05:00|201.17|199.07|201.21|199.11|201.51|199.41|200.96|198.86|238
1654078200000|2022-06-01 10:10:00|201.22|199.12|201.28|199.18|201.53|199.43|201.21|199.11|157
1654078500000|2022-06-01 10:15:00|201.27|199.17|201.78|199.68|201.86|199.76|201.04|198.94|172
1654078800000|2022-06-01 10:20:00|201.76|199.66|201.41|199.31|201.86|199.76|201.38|199.28|204
1654079100000|2022-06-01 10:25:00|201.51|199.41|201.76|199.66|201.92|199.82|201.35|199.25|146
1654079400000|2022-06-01 10:30:00|201.75|199.65|201.64|199.54|202.06|199.96|201.48|199.38|148
1654079700000|2022-06-01 10:35:00|201.65|199.55|201.14|199.04|201.79|199.69|200.93|198.83|195
1654080000000|2022-06-01 10:40:00|201.15|199.05|201.56|199.46|202.03|199.93|201.11|199.01|230
1654080300000|2022-06-01 10:45:00|201.57|199.47|201.43|199.33|201.68|199.58|201.27|199.17|170
1654080600000|2022-06-01 10:50:00|201.44|199.34|201.13|199.03|201.49|199.39|201.13|199.03|129
1654080900000|2022-06-01 10:55:00|201.15|199.05|201.36|199.26|201.61|199.51|201.13|199.03|223
1654081200000|2022-06-01 11:00:00|201.34|199.24|201.17|199.07|201.39|199.29|201.16|199.06|156
1654081500000|2022-06-01 11:05:00|201.18|199.08|201.63|199.53|201.77|199.67|201.16|199.06|191
1654081800000|2022-06-01 11:10:00|201.62|199.52|202.46|200.36|202.53|200.43|201.52|199.42|242
1654082100000|2022-06-01 11:15:00|202.47|200.37|200.81|198.71|202.56|200.46|200.76|198.66|294
1654082400000|2022-06-01 11:20:00|200.84|198.74|201.24|199.14|201.37|199.27|200.28|198.18|452
1654082700000|2022-06-01 11:25:00|201.25|199.15|200.67|198.57|201.28|199.18|200.51|198.41|253
1654083000000|2022-06-01 11:30:00|200.66|198.56|201.3|199.2|201.38|199.28|200.29|198.19|258
1654083300000|2022-06-01 11:35:00|201.29|199.19|200.31|198.21|201.43|199.33|200.2|198.1|265
1654083600000|2022-06-01 11:40:00|200.27|198.17|199.92|197.82|200.3|198.2|199.43|197.33|340
1654083900000|2022-06-01 11:45:00|199.91|197.81|200.62|198.52|200.67|198.57|199.77|197.67|235
1654084200000|2022-06-01 11:50:00|200.63|198.53|201.06|198.96|201.12|199.02|200.43|198.33|237
1654084500000|2022-06-01 11:55:00|201.07|198.97|201.02|198.92|201.09|198.99|200.81|198.71|184
1654084800000|2022-06-01 12:00:00|201.01|198.91|201.23|199.13|201.34|199.24|200.93|198.83|194
1654085100000|2022-06-01 12:05:00|201.22|199.12|201.23|199.13|201.36|199.26|200.88|198.78|249
1654085400000|2022-06-01 12:10:00|201.22|199.12|201.55|199.45|202.03|199.93|201.16|199.06|199
1654085700000|2022-06-01 12:15:00|201.54|199.44|201.4|199.3|201.85|199.75|201.26|199.16|187
1654086000000|2022-06-01 12:20:00|201.41|199.31|202.12|200.02|202.12|200.02|201.26|199.16|215
1654086300000|2022-06-01 12:25:00|202.11|200.01|202.39|200.29|202.55|200.45|202.09|199.99|166
1654086600000|2022-06-01 12:30:00|202.42|200.32|201.75|199.65|202.57|200.47|201.34|199.24|293
1654086900000|2022-06-01 12:35:00|201.76|199.66|202.54|200.44|202.85|200.75|201.67|199.57|327
1654087200000|2022-06-01 12:40:00|202.52|200.42|202.76|200.66|203.05|200.95|202.33|200.23|391
1654087500000|2022-06-01 12:45:00|202.75|200.65|202.77|200.67|203.31|201.21|202.73|200.63|271
1654087800000|2022-06-01 12:50:00|202.76|200.66|203.12|201.02|203.14|201.04|202.44|200.34|264
1654088100000|2022-06-01 12:55:00|203.13|201.03|202.81|200.71|203.17|201.07|202.81|200.71|241
1654088400000|2022-06-01 13:00:00|202.82|200.72|202.67|200.57|203.07|200.97|202.36|200.26|267
1654088700000|2022-06-01 13:05:00|202.62|200.52|203.34|201.24|203.51|201.41|202.49|200.39|285
1654089000000|2022-06-01 13:10:00|203.32|201.22|204.28|202.18|204.48|202.38|203.3|201.2|388
1654089300000|2022-06-01 13:15:00|204.25|202.15|204.49|202.39|204.55|202.45|203.49|201.39|322
1654089600000|2022-06-01 13:20:00|204.48|202.38|204.25|202.15|204.56|202.46|203.88|201.78|265
1654089900000|2022-06-01 13:25:00|204.24|202.14|205.42|203.32|205.56|203.46|204.24|202.14|491
1654090200000|2022-06-01 13:30:00|205.41|203.31|204.74|202.64|207.84|205.74|203.99|201.89|781
1654090500000|2022-06-01 13:35:00|204.73|202.63|204.61|202.51|206.18|204.08|204.61|202.51|572
1654090800000|2022-06-01 13:40:00|204.57|202.47|205.06|202.96|205.4|203.3|204.48|202.38|453
1654091100000|2022-06-01 13:45:00|205.04|202.94|204.17|202.07|205.04|202.94|203.99|201.89|495
1654091400000|2022-06-01 13:50:00|204.14|202.04|204.62|202.52|204.64|202.54|203.8|201.7|384
1654091700000|2022-06-01 13:55:00|204.64|202.54|204.68|202.58|205.04|202.94|204.31|202.21|325
1654092000000|2022-06-01 14:00:00|204.62|202.52|204.56|202.46|204.94|202.84|204.34|202.24|491
1654092300000|2022-06-01 14:05:00|204.55|202.45|203.7|201.6|204.56|202.46|203.52|201.42|362
1654092600000|2022-06-01 14:10:00|203.76|201.66|202.92|200.82|204.02|201.92|202.53|200.43|362
1654092900000|2022-06-01 14:15:00|201.94|199.84|201.49|199.39|202.47|200.37|201.42|199.32|481
1654093200000|2022-06-01 14:20:00|201.5|199.4|201.4|199.3|202.38|200.28|201.4|199.3|529
1654093500000|2022-06-01 14:25:00|201.38|199.28|199.78|197.68|201.95|199.85|199.53|197.43|635
1654093800000|2022-06-01 14:30:00|199.58|197.48|198.87|196.77|200.46|198.36|198.75|196.65|632
1654094100000|2022-06-01 14:35:00|198.86|196.76|197.95|195.85|198.87|196.77|195.32|193.22|824
1654094400000|2022-06-01 14:40:00|197.96|195.86|197.83|195.73|198.2|196.1|197.35|195.25|564
1654094700000|2022-06-01 14:45:00|197.84|195.74|197.02|194.92|197.84|195.74|196.91|194.81|410
1654095000000|2022-06-01 14:50:00|197.03|194.93|197.78|195.68|197.81|195.71|195.97|193.87|457
1654095300000|2022-06-01 14:55:00|197.8|195.7|197.07|194.97|198.01|195.91|197.04|194.94|431
1654095600000|2022-06-01 15:00:00|197.06|194.96|196.81|194.71|197.25|195.15|196.52|194.42|472
1654095900000|2022-06-01 15:05:00|196.79|194.69|196.56|194.46|197.37|195.27|196.5|194.4|489
1654096200000|2022-06-01 15:10:00|196.55|194.45|197.47|195.37|197.59|195.49|196.55|194.45|393
1654096500000|2022-06-01 15:15:00|197.46|195.36|196.49|194.39|197.48|195.38|196.42|194.32|336
1654096800000|2022-06-01 15:20:00|196.48|194.38|196.26|194.16|196.61|194.51|195.17|193.07|438
1654097100000|2022-06-01 15:25:00|196.27|194.17|196.33|194.23|196.46|194.36|195.13|193.03|581
1654097400000|2022-06-01 15:30:00|196.34|194.24|195.53|193.43|196.83|194.73|195.32|193.22|463
1654097700000|2022-06-01 15:35:00|195.58|193.48|195.7|193.6|195.76|193.66|194.72|192.62|535
1654098000000|2022-06-01 15:40:00|195.69|193.59|195.25|193.15|195.76|193.66|195.16|193.06|403
1654098300000|2022-06-01 15:45:00|195.24|193.14|195.11|193.01|195.4|193.3|195.1|193|285
1654098600000|2022-06-01 15:50:00|195.1|193|194.98|192.88|195.11|193.01|194.4|192.3|355
1654098900000|2022-06-01 15:55:00|194.99|192.89|194.2|192.1|195.01|192.91|193.8|191.7|377
1654099200000|2022-06-01 16:00:00|194.19|192.09|194.47|192.37|196.24|194.14|193.68|191.58|826
1654099500000|2022-06-01 16:05:00|194.42|192.32|195.08|192.98|195.59|193.49|194.13|192.03|719
1654099800000|2022-06-01 16:10:00|195.09|192.99|195.02|192.92|195.14|193.04|193.91|191.81|635
1654100100000|2022-06-01 16:15:00|194.97|192.87|194.56|192.46|195.34|193.24|194.44|192.34|460
1654100400000|2022-06-01 16:20:00|194.57|192.47|193.96|191.86|194.62|192.52|193.68|191.58|454
1654100700000|2022-06-01 16:25:00|193.98|191.88|192.36|190.26|194.11|192.01|192.15|190.05|589
1654101000000|2022-06-01 16:30:00|192.37|190.27|192.42|190.32|193.01|190.91|192.26|190.16|568
1654101300000|2022-06-01 16:35:00|192.41|190.31|193.56|191.46|193.57|191.47|192.34|190.24|389
1654101600000|2022-06-01 16:40:00|193.53|191.43|193.38|191.28|193.65|191.55|193.31|191.21|317
1654101900000|2022-06-01 16:45:00|193.36|191.26|193.51|191.41|194.05|191.95|193.27|191.17|404
1654102200000|2022-06-01 16:50:00|193.5|191.4|193.89|191.79|193.9|191.8|193.34|191.24|365
1654102500000|2022-06-01 16:55:00|193.88|191.78|193.59|191.49|194.03|191.93|193.57|191.47|225
1654102800000|2022-06-01 17:00:00|193.61|191.51|193.3|191.2|193.81|191.71|193.11|191.01|335
1654103100000|2022-06-01 17:05:00|193.28|191.18|193.21|191.11|193.46|191.36|192.99|190.89|488
1654103400000|2022-06-01 17:10:00|193.23|191.13|193.24|191.14|193.49|191.39|193.12|191.02|308
1654103700000|2022-06-01 17:15:00|193.25|191.15|192.95|190.85|193.37|191.27|192.83|190.73|353
1654104000000|2022-06-01 17:20:00|192.97|190.87|192.62|190.52|193.2|191.1|192.21|190.11|640
1654104300000|2022-06-01 17:25:00|192.63|190.53|192.7|190.6|193.38|191.28|192.24|190.14|450
1654104600000|2022-06-01 17:30:00|192.71|190.61|192.37|190.27|192.71|190.61|192.33|190.23|313
1654104900000|2022-06-01 17:35:00|192.35|190.25|192.66|190.56|192.87|190.77|192.31|190.21|323
1654105200000|2022-06-01 17:40:00|192.67|190.57|192.68|190.58|192.75|190.65|192.5|190.4|332
1654105500000|2022-06-01 17:45:00|192.69|190.59|192.68|190.58|192.88|190.78|192.5|190.4|254
1654105800000|2022-06-01 17:50:00|192.67|190.57|192.36|190.26|192.86|190.76|192.3|190.2|219
1654106100000|2022-06-01 17:55:00|192.35|190.25|192.78|190.68|192.88|190.78|192.28|190.18|311
1654106400000|2022-06-01 18:00:00|192.77|190.67|193.03|190.93|193.07|190.97|192.68|190.58|236
1654106700000|2022-06-01 18:05:00|193.04|190.94|193.2|191.1|193.46|191.36|193.01|190.91|358
1654107000000|2022-06-01 18:10:00|193.21|191.11|192.83|190.73|193.22|191.12|192.8|190.7|169
1654107300000|2022-06-01 18:15:00|192.85|190.75|192.43|190.33|192.89|190.79|192.39|190.29|172
1654107600000|2022-06-01 18:20:00|192.42|190.32|193.12|191.02|193.2|191.1|192.35|190.25|233
1654107900000|2022-06-01 18:25:00|193.15|191.05|193.59|191.49|193.94|191.84|193.12|191.02|418
1654108200000|2022-06-01 18:30:00|193.58|191.48|192.63|190.53|193.81|191.71|192.21|190.11|469
1654108500000|2022-06-01 18:35:00|192.62|190.52|192.38|190.28|192.93|190.83|192.31|190.21|452
1654108800000|2022-06-01 18:40:00|192.37|190.27|193.07|190.97|193.09|190.99|192.29|190.19|269
1654109100000|2022-06-01 18:45:00|193.09|190.99|192.37|190.27|193.09|190.99|192.3|190.2|344
1654109400000|2022-06-01 18:50:00|192.39|190.29|192.08|189.98|192.56|190.46|191.87|189.77|465
1654109700000|2022-06-01 18:55:00|192.09|189.99|190.58|188.48|192.16|190.06|190.37|188.27|466
1654110000000|2022-06-01 19:00:00|190.57|188.47|190.37|188.27|190.72|188.62|189.6|187.5|528
1654110300000|2022-06-01 19:05:00|190.36|188.26|190.85|188.75|191.24|189.14|190.36|188.26|365
1654110600000|2022-06-01 19:10:00|190.84|188.74|191.11|189.01|191.28|189.18|190.51|188.41|334
1654110900000|2022-06-01 19:15:00|191.09|188.99|191.04|188.94|191.39|189.29|190.72|188.62|355
1654111200000|2022-06-01 19:20:00|191.03|188.93|190.71|188.61|191.17|189.07|190.64|188.54|222
1654111500000|2022-06-01 19:25:00|190.7|188.6|190.59|188.49|190.71|188.61|190.21|188.11|230
1654111800000|2022-06-01 19:30:00|190.78|188.68|190.57|188.47|190.86|188.76|190.34|188.24|246
1654112100000|2022-06-01 19:35:00|190.56|188.46|191.08|188.98|191.09|188.99|190.39|188.29|320
1654112400000|2022-06-01 19:40:00|191.07|188.97|191.39|189.29|191.58|189.48|190.96|188.86|295
1654112700000|2022-06-01 19:45:00|191.38|189.28|191.37|189.27|191.57|189.47|191.09|188.99|314
1654113000000|2022-06-01 19:50:00|191.38|189.28|190.76|188.66|191.46|189.36|190.73|188.63|290
1654113300000|2022-06-01 19:55:00|190.77|188.67|190.98|188.88|191.25|189.15|190.57|188.47|412
1654113600000|2022-06-01 20:00:00|190.93|188.83|190.92|188.82|191.18|189.08|190.42|188.32|371
1654113900000|2022-06-01 20:05:00|190.91|188.81|189.8|187.7|190.92|188.82|189.21|187.11|463
1654114200000|2022-06-01 20:10:00|189.82|187.72|189.53|187.43|190.01|187.91|189.46|187.36|344
1654114500000|2022-06-01 20:15:00|189.54|187.44|188.62|186.52|189.7|187.6|188.52|186.42|346
1654114800000|2022-06-01 20:20:00|188.61|186.51|188.6|186.5|189.05|186.95|188.49|186.39|240
1654115100000|2022-06-01 20:25:00|188.61|186.51|186.95|184.85|188.96|186.86|186.38|184.28|574
1654115400000|2022-06-01 20:30:00|186.94|184.84|186.49|184.39|187.36|185.26|185.08|182.98|810
1654115700000|2022-06-01 20:35:00|186.5|184.4|186.57|184.47|187.01|184.91|186.12|184.02|549
1654116000000|2022-06-01 20:40:00|186.58|184.48|186.49|184.39|186.95|184.85|186.25|184.15|348
1654116300000|2022-06-01 20:45:00|186.47|184.37|187.54|185.44|187.68|185.58|186.4|184.3|469
1654116600000|2022-06-01 20:50:00|187.53|185.43|187.6|185.5|188.18|186.08|187.35|185.25|424
1654116900000|2022-06-01 20:55:00|187.61|185.51|187.72|185.62|188.05|185.95|187.34|185.24|449
1654117200000|2022-06-01 21:00:00|187.68|185.58|187.68|185.58|188|185.9|187.54|185.44|357
1654117500000|2022-06-01 21:05:00|187.69|185.59|187.93|185.83|187.93|185.83|187.5|185.4|234
1654117800000|2022-06-01 21:10:00|187.94|185.84|187.77|185.67|188.21|186.11|187.75|185.65|157
1654118100000|2022-06-01 21:15:00|187.76|185.66|187.12|185.02|187.77|185.67|187.09|184.99|150
1654118400000|2022-06-01 21:20:00|187.17|185.07|187.19|185.09|187.24|185.14|187|184.9|113
1654118700000|2022-06-01 21:25:00|187.2|185.1|187.32|185.22|187.43|185.33|187.13|185.03|145
1654119000000|2022-06-01 21:30:00|187.34|185.24|187.19|185.09|187.34|185.24|187.14|185.04|93
1654119300000|2022-06-01 21:35:00|187.18|185.08|187.18|185.08|187.21|185.11|187.12|185.02|60
1654119600000|2022-06-01 21:40:00|187.19|185.09|187.51|185.41|187.55|185.45|187.17|185.07|78
1654119900000|2022-06-01 21:45:00|187.55|185.45|187.18|185.08|187.71|185.61|187.18|185.08|144
1654120200000|2022-06-01 21:50:00|187.17|185.07|187.15|185.05|187.2|185.1|187.11|185.01|105
1654120500000|2022-06-01 21:55:00|187.16|185.06|186.81|184.71|187.2|185.1|186.79|184.69|193
1654120800000|2022-06-01 22:00:00|186.78|184.68|187.01|184.91|187.02|184.92|186.04|183.94|214
1654121100000|2022-06-01 22:05:00|187.02|184.92|187.04|184.94|187.08|184.98|186.75|184.65|148
1654121400000|2022-06-01 22:10:00|187.02|184.92|186.63|184.53|187.06|184.96|186.63|184.53|134
1654121700000|2022-06-01 22:15:00|186.59|184.49|187.12|185.02|187.14|185.04|186.43|184.33|273
1654122000000|2022-06-01 22:20:00|187.11|185.01|186.8|184.7|187.11|185.01|186.66|184.56|179
1654122300000|2022-06-01 22:25:00|186.81|184.71|187.04|184.94|187.04|184.94|186.67|184.57|131
1654122600000|2022-06-01 22:30:00|187.03|184.93|187.28|185.18|187.32|185.22|186.86|184.76|194
1654122900000|2022-06-01 22:35:00|187.29|185.19|187.47|185.37|187.57|185.47|187.2|185.1|178
1654123200000|2022-06-01 22:40:00|187.48|185.38|187.79|185.69|187.8|185.7|187.38|185.28|137
1654123500000|2022-06-01 22:45:00|187.8|185.7|187.83|185.73|188.14|186.04|187.79|185.69|198
1654123800000|2022-06-01 22:50:00|187.82|185.72|187.9|185.8|187.94|185.84|187.61|185.51|118
1654124100000|2022-06-01 22:55:00|187.89|185.79|188.01|185.91|188.01|185.91|187.75|185.65|123
1654124400000|2022-06-01 23:00:00|188|185.9|188|185.9|188.01|185.91|187.62|185.52|165
1654124700000|2022-06-01 23:05:00|188.01|185.91|189.57|187.47|189.63|187.53|187.98|185.88|454
1654125000000|2022-06-01 23:10:00|189.56|187.46|189.19|187.09|189.6|187.5|189.04|186.94|250
1654125300000|2022-06-01 23:15:00|189.18|187.08|188.08|185.98|189.3|187.2|188.07|185.97|367
1654125600000|2022-06-01 23:20:00|188.06|185.96|188.34|186.24|188.44|186.34|187.95|185.85|245
1654125900000|2022-06-01 23:25:00|188.33|186.23|187.98|185.88|188.38|186.28|187.73|185.63|252
1654126200000|2022-06-01 23:30:00|187.97|185.87|187.73|185.63|188.09|185.99|187.59|185.49|267
1654126500000|2022-06-01 23:35:00|187.74|185.64|187.33|185.23|187.74|185.64|187.12|185.02|197
1654126800000|2022-06-01 23:40:00|187.32|185.22|186.89|184.79|187.48|185.38|186.61|184.51|206
1654127100000|2022-06-01 23:45:00|186.88|184.78|187.35|185.25|187.58|185.48|186.56|184.46|287
1654127400000|2022-06-01 23:50:00|187.34|185.24|186.81|184.71|187.54|185.44|186.68|184.58|168
1654127700000|2022-06-01 23:55:00|186.8|184.7|186.9|184.8|186.91|184.81|186.44|184.34|230
1654128000000|2022-06-02 00:00:00|186.89|184.79|186.02|183.92|187.36|185.26|185.75|183.65|398
1654128300000|2022-06-02 00:05:00|186.01|183.91|185.76|183.66|186.16|184.06|185.29|183.19|291
1654128600000|2022-06-02 00:10:00|185.77|183.67|185.06|182.96|185.77|183.67|184.97|182.87|346
1654128900000|2022-06-02 00:15:00|185.07|182.97|184.99|182.89|185.27|183.17|184.77|182.67|339
1654129200000|2022-06-02 00:20:00|185.01|182.91|184.43|182.33|185.29|183.19|184.13|182.03|333
1654129500000|2022-06-02 00:25:00|184.42|182.32|185.48|183.38|185.54|183.44|184.41|182.31|354
1654129800000|2022-06-02 00:30:00|185.47|183.37|184.04|181.94|185.47|183.37|184.02|181.92|346
1654130100000|2022-06-02 00:35:00|184.03|181.93|185.1|183|185.24|183.14|183.99|181.89|347
1654130400000|2022-06-02 00:40:00|185.12|183.02|185.09|182.99|185.38|183.28|184.96|182.86|234
1654130700000|2022-06-02 00:45:00|185.1|183|185.24|183.14|185.44|183.34|184.56|182.46|264
1654131000000|2022-06-02 00:50:00|185.25|183.15|185.44|183.34|186.07|183.97|185.25|183.15|357
1654131300000|2022-06-02 00:55:00|185.42|183.32|185.31|183.21|185.5|183.4|185.2|183.1|232
1654131600000|2022-06-02 01:00:00|185.32|183.22|185.16|183.06|185.43|183.33|184.89|182.79|181
1654131900000|2022-06-02 01:05:00|185.15|183.05|186.29|184.19|186.58|184.48|185.15|183.05|272
1654132200000|2022-06-02 01:10:00|186.28|184.18|186.42|184.32|186.48|184.38|186.15|184.05|253
1654132500000|2022-06-02 01:15:00|186.43|184.33|186.04|183.94|186.43|184.33|185.86|183.76|229
1654132800000|2022-06-02 01:20:00|186.03|183.93|186.36|184.26|186.63|184.53|186|183.9|198
1654133100000|2022-06-02 01:25:00|186.37|184.27|186.36|184.26|186.48|184.38|186.24|184.14|201
1654133400000|2022-06-02 01:30:00|186.35|184.25|186.44|184.34|186.65|184.55|185.72|183.62|318
1654133700000|2022-06-02 01:35:00|186.39|184.29|186.39|184.29|186.52|184.42|186.17|184.07|206
1654134000000|2022-06-02 01:40:00|186.38|184.28|186.29|184.19|186.65|184.55|186.29|184.19|229
1654134300000|2022-06-02 01:45:00|186.31|184.21|186.57|184.47|186.63|184.53|186.31|184.21|182
1654134600000|2022-06-02 01:50:00|186.52|184.42|187.15|185.05|187.34|185.24|186.52|184.42|186
1654134900000|2022-06-02 01:55:00|187.13|185.03|186.56|184.46|187.28|185.18|186.46|184.36|196
1654135200000|2022-06-02 02:00:00|186.55|184.45|185.94|183.84|186.59|184.49|185.7|183.6|221
1654135500000|2022-06-02 02:05:00|185.93|183.83|186.24|184.14|186.36|184.26|185.77|183.67|153
1654135800000|2022-06-02 02:10:00|186.25|184.15|186.7|184.6|186.85|184.75|186.25|184.15|147
1654136100000|2022-06-02 02:15:00|186.71|184.61|186.74|184.64|186.83|184.73|186.43|184.33|159
1654136400000|2022-06-02 02:20:00|186.73|184.63|186.92|184.82|186.95|184.85|186.51|184.41|100
1654136700000|2022-06-02 02:25:00|186.93|184.83|187.62|185.52|187.9|185.8|186.89|184.79|222
1654137000000|2022-06-02 02:30:00|187.63|185.53|187.71|185.61|187.77|185.67|187.13|185.03|194
1654137300000|2022-06-02 02:35:00|187.72|185.62|188.05|185.95|188.37|186.27|187.69|185.59|181
1654137600000|2022-06-02 02:40:00|188.04|185.94|187.79|185.69|188.05|185.95|187.45|185.35|245
1654137900000|2022-06-02 02:45:00|187.8|185.7|188.36|186.26|189.09|186.99|186.72|184.62|499
1654138200000|2022-06-02 02:50:00|188.38|186.28|187.29|185.19|188.4|186.3|186.61|184.51|477
1654138500000|2022-06-02 02:55:00|187.28|185.18|187.3|185.2|187.34|185.24|187.03|184.93|302
1654138800000|2022-06-02 03:00:00|187.31|185.21|187.54|185.44|187.73|185.63|187.06|184.96|222
1654139100000|2022-06-02 03:05:00|187.49|185.39|186.9|184.8|187.57|185.47|186.56|184.46|239
1654139400000|2022-06-02 03:10:00|186.89|184.79|186.37|184.27|186.89|184.79|186.13|184.03|248
1654139700000|2022-06-02 03:15:00|186.41|184.31|186.79|184.69|186.84|184.74|186.19|184.09|240
1654140000000|2022-06-02 03:20:00|186.8|184.7|186.98|184.88|187.18|185.08|186.8|184.7|149
1654140300000|2022-06-02 03:25:00|186.97|184.87|186.21|184.11|186.99|184.89|186.21|184.11|131
1654140600000|2022-06-02 03:30:00|186.23|184.13|186.4|184.3|186.58|184.48|186.21|184.11|189
1654140900000|2022-06-02 03:35:00|186.41|184.31|185.23|183.13|186.42|184.32|185.11|183.01|275
1654141200000|2022-06-02 03:40:00|185.25|183.15|185.47|183.37|185.81|183.71|185.24|183.14|201
1654141500000|2022-06-02 03:45:00|185.48|183.38|185.49|183.39|185.75|183.65|185.09|182.99|206
1654141800000|2022-06-02 03:50:00|185.48|183.38|184.65|182.55|185.49|183.39|184.58|182.48|227
1654142100000|2022-06-02 03:55:00|184.66|182.56|184.88|182.78|185.23|183.13|184.66|182.56|210
1654142400000|2022-06-02 04:00:00|184.89|182.79|185.38|183.28|185.46|183.36|184.62|182.52|302
1654142700000|2022-06-02 04:05:00|185.36|183.26|184.8|182.7|185.62|183.52|184.7|182.6|248
1654143000000|2022-06-02 04:10:00|184.79|182.69|183.88|181.78|184.9|182.8|183.83|181.73|288
1654143300000|2022-06-02 04:15:00|183.87|181.77|184.67|182.57|184.79|182.69|183.76|181.66|389
1654143600000|2022-06-02 04:20:00|184.68|182.58|184.43|182.33|184.79|182.69|184.23|182.13|204
1654143900000|2022-06-02 04:25:00|184.4|182.3|184.53|182.43|184.57|182.47|184.19|182.09|207
1654144200000|2022-06-02 04:30:00|184.54|182.44|185.09|182.99|185.21|183.11|184.45|182.35|183
1654144500000|2022-06-02 04:35:00|185.1|183|185.28|183.18|185.39|183.29|185.1|183|134
1654144800000|2022-06-02 04:40:00|185.29|183.19|184.92|182.82|185.41|183.31|184.92|182.82|181
1654145100000|2022-06-02 04:45:00|184.93|182.83|184.97|182.87|185.04|182.94|184.92|182.82|163
1654145400000|2022-06-02 04:50:00|184.96|182.86|185.03|182.93|185.21|183.11|184.95|182.85|134
1654145700000|2022-06-02 04:55:00|185.04|182.94|185.18|183.08|185.18|183.08|184.94|182.84|172
1654146000000|2022-06-02 05:00:00|185.19|183.09|184.91|182.81|185.23|183.13|184.88|182.78|164
1654146300000|2022-06-02 05:05:00|184.92|182.82|184.53|182.43|184.96|182.86|184.1|182|285
1654146600000|2022-06-02 05:10:00|184.52|182.42|184.5|182.4|184.6|182.5|184.26|182.16|213
1654146900000|2022-06-02 05:15:00|184.45|182.35|184.54|182.44|184.67|182.57|184.22|182.12|181
1654147200000|2022-06-02 05:20:00|184.55|182.45|184.65|182.55|184.74|182.64|184.54|182.44|101
1654147500000|2022-06-02 05:25:00|184.66|182.56|184.57|182.47|184.75|182.65|184.4|182.3|88
1654147800000|2022-06-02 05:30:00|184.58|182.48|184.74|182.64|185.06|182.96|184.58|182.48|147
1654148100000|2022-06-02 05:35:00|184.73|182.63|185.16|183.06|185.2|183.1|184.56|182.46|108
1654148400000|2022-06-02 05:40:00|185.17|183.07|185.77|183.67|186.14|184.04|185.16|183.06|264
1654148700000|2022-06-02 05:45:00|185.78|183.68|185.37|183.27|186.09|183.99|185.3|183.2|332
1654149000000|2022-06-02 05:50:00|185.4|183.3|185.64|183.54|185.72|183.62|185.36|183.26|163
1654149300000|2022-06-02 05:55:00|185.65|183.55|185.8|183.7|186.02|183.92|185.62|183.52|170
1654149600000|2022-06-02 06:00:00|185.81|183.71|185.88|183.78|185.99|183.89|185.8|183.7|101
1654149900000|2022-06-02 06:05:00|185.9|183.8|185.96|183.86|186.03|183.93|185.88|183.78|75
1654150200000|2022-06-02 06:10:00|185.97|183.87|185.84|183.74|186|183.9|185.69|183.59|82
1654150500000|2022-06-02 06:15:00|185.83|183.73|185.66|183.56|185.84|183.74|185.61|183.51|70
1654150800000|2022-06-02 06:20:00|185.65|183.55|185.77|183.67|185.77|183.67|185.64|183.54|52
1654151100000|2022-06-02 06:25:00|185.78|183.68|185.54|183.44|185.95|183.85|185.53|183.43|108
1654151400000|2022-06-02 06:30:00|185.55|183.45|185.1|183|185.66|183.56|185.08|182.98|105
1654151700000|2022-06-02 06:35:00|185.11|183.01|185.14|183.04|185.28|183.18|185.1|183|118
1654152000000|2022-06-02 06:40:00|185.15|183.05|185.48|183.38|185.49|183.39|185.09|182.99|122
1654152300000|2022-06-02 06:45:00|185.49|183.39|185.81|183.71|186.04|183.94|185.48|183.38|133
1654152600000|2022-06-02 06:50:00|185.83|183.73|186.25|184.15|186.36|184.26|185.82|183.72|151
1654152900000|2022-06-02 06:55:00|186.23|184.13|186.12|184.02|186.25|184.15|186.12|184.02|61
1654153200000|2022-06-02 07:00:00|186.13|184.03|186.45|184.35|186.51|184.41|186.13|184.03|189
1654153500000|2022-06-02 07:05:00|186.44|184.34|186.38|184.28|186.46|184.36|186.23|184.13|107
1654153800000|2022-06-02 07:10:00|186.37|184.27|185.82|183.72|186.4|184.3|185.82|183.72|96
1654154100000|2022-06-02 07:15:00|185.83|183.73|185.82|183.72|186.81|184.71|185.81|183.71|277
1654154400000|2022-06-02 07:20:00|185.85|183.75|186.42|184.32|186.58|184.48|185.85|183.75|173
1654154700000|2022-06-02 07:25:00|186.41|184.31|186.94|184.84|187.21|185.11|186.41|184.31|353
1654155000000|2022-06-02 07:30:00|186.93|184.83|186.6|184.5|187.09|184.99|186.4|184.3|245
1654155300000|2022-06-02 07:35:00|186.59|184.49|187.13|185.03|187.15|185.05|186.37|184.27|200
1654155600000|2022-06-02 07:40:00|187.12|185.02|186.88|184.78|187.14|185.04|186.8|184.7|115
1654155900000|2022-06-02 07:45:00|186.89|184.79|186.22|184.12|186.92|184.82|186.13|184.03|203
1654156200000|2022-06-02 07:50:00|186.23|184.13|186.42|184.32|186.44|184.34|186.2|184.1|112
1654156500000|2022-06-02 07:55:00|186.44|184.34|186.23|184.13|186.48|184.38|186.11|184.01|140
1654156800000|2022-06-02 08:00:00|186.22|184.12|185.68|183.58|186.35|184.25|185.68|183.58|244
1654157100000|2022-06-02 08:05:00|185.69|183.59|186.49|184.39|186.58|184.48|185.67|183.57|206
1654157400000|2022-06-02 08:10:00|186.47|184.37|186.35|184.25|186.74|184.64|186.31|184.21|191
1654157700000|2022-06-02 08:15:00|186.34|184.24|186.87|184.77|186.89|184.79|186.21|184.11|280
1654158000000|2022-06-02 08:20:00|186.86|184.76|186.68|184.58|186.97|184.87|186.64|184.54|192
1654158300000|2022-06-02 08:25:00|186.69|184.59|186.65|184.55|186.81|184.71|186.58|184.48|149
1654158600000|2022-06-02 08:30:00|186.66|184.56|186.92|184.82|187.25|185.15|186.63|184.53|219
1654158900000|2022-06-02 08:35:00|186.93|184.83|187.02|184.92|187.15|185.05|186.92|184.82|100
1654159200000|2022-06-02 08:40:00|187.01|184.91|186.97|184.87|187.04|184.94|186.95|184.85|131
1654159500000|2022-06-02 08:45:00|186.95|184.85|187.04|184.94|187.09|184.99|186.86|184.76|141
1654159800000|2022-06-02 08:50:00|187.05|184.95|187.29|185.19|187.36|185.26|187.05|184.95|163
1654160100000|2022-06-02 08:55:00|187.31|185.21|187.1|185|187.32|185.22|187.1|185|58
1654160400000|2022-06-02 09:00:00|187.08|184.98|186.88|184.78|187.16|185.06|186.71|184.61|173
1654160700000|2022-06-02 09:05:00|186.9|184.8|186.43|184.33|186.94|184.84|186.35|184.25|144
1654161000000|2022-06-02 09:10:00|186.44|184.34|186.62|184.52|186.72|184.62|186.43|184.33|101
1654161300000|2022-06-02 09:15:00|186.64|184.54|186.75|184.65|186.81|184.71|186.47|184.37|97
1654161600000|2022-06-02 09:20:00|186.76|184.66|186.62|184.52|186.82|184.72|186.59|184.49|106
1654161900000|2022-06-02 09:25:00|186.64|184.54|186.76|184.66|186.83|184.73|186.56|184.46|91
1654162200000|2022-06-02 09:30:00|186.75|184.65|186.67|184.57|187.06|184.96|186.67|184.57|119
1654162500000|2022-06-02 09:35:00|186.66|184.56|184.77|182.67|186.68|184.58|184.54|182.44|268
1654162800000|2022-06-02 09:40:00|184.78|182.68|184.17|182.07|184.86|182.76|183.39|181.29|550
1654163100000|2022-06-02 09:45:00|184.18|182.08|185.51|183.41|185.83|183.73|183.99|181.89|416
1654163400000|2022-06-02 09:50:00|185.52|183.42|186.23|184.13|186.4|184.3|185.52|183.42|254
1654163700000|2022-06-02 09:55:00|186.2|184.1|186.01|183.91|186.25|184.15|185.84|183.74|217
1654164000000|2022-06-02 10:00:00|186|183.9|185.86|183.76|186.24|184.14|185.71|183.61|176
1654164300000|2022-06-02 10:05:00|185.88|183.78|185.69|183.59|186.21|184.11|185.48|183.38|203
1654164600000|2022-06-02 10:10:00|185.7|183.6|186.13|184.03|186.14|184.04|185.56|183.46|138
1654164900000|2022-06-02 10:15:00|186.11|184.01|185.96|183.86|186.12|184.02|185.32|183.22|200
1654165200000|2022-06-02 10:20:00|185.99|183.89|185.87|183.77|186.14|184.04|185.87|183.77|116
1654165500000|2022-06-02 10:25:00|185.89|183.79|185.6|183.5|186.21|184.11|185.55|183.45|191
1654165800000|2022-06-02 10:30:00|185.59|183.49|185.68|183.58|185.96|183.86|185.59|183.49|201
1654166100000|2022-06-02 10:35:00|185.69|183.59|186.47|184.37|186.47|184.37|185.6|183.5|107
1654166400000|2022-06-02 10:40:00|186.51|184.41|186.48|184.38|186.59|184.49|186.38|184.28|225
1654166700000|2022-06-02 10:45:00|186.49|184.39|186.21|184.11|187.24|185.14|185.67|183.57|428
1654167000000|2022-06-02 10:50:00|186.2|184.1|186.24|184.14|186.34|184.24|185.79|183.69|295
1654167300000|2022-06-02 10:55:00|186.25|184.15|186.92|184.82|187.1|185|186.25|184.15|205
1654167600000|2022-06-02 11:00:00|186.91|184.81|186.45|184.35|187.08|184.98|186.45|184.35|211
1654167900000|2022-06-02 11:05:00|186.44|184.34|186.27|184.17|186.47|184.37|186.17|184.07|119
1654168200000|2022-06-02 11:10:00|186.26|184.16|186.92|184.82|186.93|184.83|185.93|183.83|169
1654168500000|2022-06-02 11:15:00|186.97|184.87|186.54|184.44|187.16|185.06|186.51|184.41|212
1654168800000|2022-06-02 11:20:00|186.53|184.43|186.95|184.85|186.99|184.89|186.53|184.43|200
1654169100000|2022-06-02 11:25:00|186.96|184.86|187.4|185.3|187.47|185.37|186.9|184.8|244
1654169400000|2022-06-02 11:30:00|187.39|185.29|187.52|185.42|187.71|185.61|187.38|185.28|245
1654169700000|2022-06-02 11:35:00|187.51|185.41|187.64|185.54|187.66|185.56|187.35|185.25|184
1654170000000|2022-06-02 11:40:00|187.63|185.53|188.09|185.99|188.11|186.01|187.63|185.53|171
1654170300000|2022-06-02 11:45:00|188.06|185.96|188.7|186.6|188.79|186.69|187.96|185.86|239
1654170600000|2022-06-02 11:50:00|188.69|186.59|188.96|186.86|189.09|186.99|188.57|186.47|271
1654170900000|2022-06-02 11:55:00|188.95|186.85|188.45|186.35|188.95|186.85|188.38|186.28|225
1654171200000|2022-06-02 12:00:00|188.46|186.36|187.61|185.51|188.57|186.47|187.61|185.51|276
1654171500000|2022-06-02 12:05:00|187.63|185.53|187.41|185.31|187.66|185.56|187.41|185.31|155
1654171800000|2022-06-02 12:10:00|187.4|185.3|187.61|185.51|187.62|185.52|187.34|185.24|144
1654172100000|2022-06-02 12:15:00|187.62|185.52|187.31|185.21|188.08|185.98|187.28|185.18|263
1654172400000|2022-06-02 12:20:00|187.32|185.22|187.53|185.43|187.58|185.48|187.32|185.22|167
1654172700000|2022-06-02 12:25:00|187.51|185.41|187.4|185.3|187.61|185.51|187.4|185.3|123
1654173000000|2022-06-02 12:30:00|187.41|185.31|186.97|184.87|187.56|185.46|186.94|184.84|237
1654173300000|2022-06-02 12:35:00|186.96|184.86|187.46|185.36|187.48|185.38|186.91|184.81|238
1654173600000|2022-06-02 12:40:00|187.45|185.35|187.08|184.98|187.74|185.64|187.08|184.98|132
1654173900000|2022-06-02 12:45:00|187.09|184.99|187.03|184.93|187.12|185.02|186.64|184.54|196
1654174200000|2022-06-02 12:50:00|187.02|184.92|187.24|185.14|187.25|185.15|187.02|184.92|122
1654174500000|2022-06-02 12:55:00|187.25|185.15|186.79|184.69|187.44|185.34|186.63|184.53|203
1654174800000|2022-06-02 13:00:00|186.8|184.7|186.1|184|186.87|184.77|186.06|183.96|308
1654175100000|2022-06-02 13:05:00|186.09|183.99|185.61|183.51|186.09|183.99|185.44|183.34|441
1654175400000|2022-06-02 13:10:00|185.62|183.52|184.45|182.35|185.62|183.52|184.22|182.12|551
1654175700000|2022-06-02 13:15:00|184.46|182.36|183.72|181.62|184.68|182.58|183.72|181.62|611
1654176000000|2022-06-02 13:20:00|183.73|181.63|184.33|182.23|184.44|182.34|183.67|181.57|417
1654176300000|2022-06-02 13:25:00|184.31|182.21|185.07|182.97|185.44|183.34|183.91|181.81|488
1654176600000|2022-06-02 13:30:00|185.08|182.98|184.85|182.75|185.13|183.03|183.98|181.88|651
1654176900000|2022-06-02 13:35:00|184.86|182.76|185.41|183.31|185.43|183.33|184.04|181.94|622
1654177200000|2022-06-02 13:40:00|185.42|183.32|186.88|184.78|187.09|184.99|185.01|182.91|688
1654177500000|2022-06-02 13:45:00|186.87|184.77|185.82|183.72|186.88|184.78|185.24|183.14|614
1654177800000|2022-06-02 13:50:00|185.81|183.71|185.04|182.94|185.81|183.71|185.03|182.93|465
1654178100000|2022-06-02 13:55:00|185.03|182.93|185.4|183.3|185.62|183.52|184.16|182.06|553
1654178400000|2022-06-02 14:00:00|185.39|183.29|185.76|183.66|186.17|184.07|185.05|182.95|552
1654178700000|2022-06-02 14:05:00|185.77|183.67|185.59|183.49|185.81|183.71|185.25|183.15|418
1654179000000|2022-06-02 14:10:00|185.58|183.48|186.18|184.08|186.6|184.5|185.57|183.47|435
1654179300000|2022-06-02 14:15:00|186.17|184.07|185.48|183.38|186.55|184.45|185.46|183.36|424
1654179600000|2022-06-02 14:20:00|185.49|183.39|184.82|182.72|185.61|183.51|184.79|182.69|495
1654179900000|2022-06-02 14:25:00|184.79|182.69|185.17|183.07|185.17|183.07|184.52|182.42|481
1654180200000|2022-06-02 14:30:00|185.19|183.09|185.64|183.54|185.86|183.76|184.95|182.85|444
1654180500000|2022-06-02 14:35:00|185.62|183.52|185.57|183.47|185.97|183.87|185.4|183.3|377
1654180800000|2022-06-02 14:40:00|185.58|183.48|186.12|184.02|186.21|184.11|185.53|183.43|290
1654181100000|2022-06-02 14:45:00|186.11|184.01|186.63|184.53|186.67|184.57|185.6|183.5|390
1654181400000|2022-06-02 14:50:00|186.6|184.5|185.95|183.85|186.67|184.57|185.86|183.76|357
1654181700000|2022-06-02 14:55:00|185.94|183.84|186.63|184.53|186.89|184.79|185.92|183.82|297
1654182000000|2022-06-02 15:00:00|186.64|184.54|187.15|185.05|187.65|185.55|186.54|184.44|331
1654182300000|2022-06-02 15:05:00|187.18|185.08|187.64|185.54|187.93|185.83|186.99|184.89|367
1654182600000|2022-06-02 15:10:00|187.63|185.53|187.41|185.31|187.76|185.66|187.36|185.26|361
1654182900000|2022-06-02 15:15:00|187.42|185.32|187.27|185.17|187.46|185.36|187.09|184.99|259
1654183200000|2022-06-02 15:20:00|187.28|185.18|188.4|186.3|188.67|186.57|187.26|185.16|262
1654183500000|2022-06-02 15:25:00|188.41|186.31|188.25|186.15|188.51|186.41|187.96|185.86|334
1654183800000|2022-06-02 15:30:00|188.26|186.16|187.93|185.83|188.28|186.18|187.73|185.63|290
1654184100000|2022-06-02 15:35:00|187.92|185.82|188.23|186.13|188.26|186.16|187.82|185.72|243
1654184400000|2022-06-02 15:40:00|188.24|186.14|188.41|186.31|188.77|186.67|188.03|185.93|357
1654184700000|2022-06-02 15:45:00|188.38|186.28|188.78|186.68|188.79|186.69|188.37|186.27|257
1654185000000|2022-06-02 15:50:00|188.77|186.67|188.59|186.49|188.86|186.76|188.57|186.47|243
1654185300000|2022-06-02 15:55:00|188.63|186.53|188.23|186.13|188.81|186.71|188.04|185.94|305
1654185600000|2022-06-02 16:00:00|188.24|186.14|188.48|186.38|188.49|186.39|187.85|185.75|254
1654185900000|2022-06-02 16:05:00|188.47|186.37|188.01|185.91|188.49|186.39|188|185.9|264
1654186200000|2022-06-02 16:10:00|188.02|185.92|188.37|186.27|188.46|186.36|187.63|185.53|286
1654186500000|2022-06-02 16:15:00|188.35|186.25|187.96|185.86|188.6|186.5|187.94|185.84|257
1654186800000|2022-06-02 16:20:00|187.95|185.85|187.52|185.42|188.02|185.92|187.43|185.33|266
1654187100000|2022-06-02 16:25:00|187.5|185.4|187.47|185.37|187.72|185.62|186.95|184.85|249
1654187400000|2022-06-02 16:30:00|187.48|185.38|188.16|186.06|188.32|186.22|187.41|185.31|260
1654187700000|2022-06-02 16:35:00|188.17|186.07|188.38|186.28|188.39|186.29|187.86|185.76|213
1654188000000|2022-06-02 16:40:00|188.37|186.27|188.55|186.45|189.15|187.05|188.28|186.18|302
1654188300000|2022-06-02 16:45:00|188.56|186.46|188.21|186.11|188.73|186.63|188.18|186.08|233
1654188600000|2022-06-02 16:50:00|188.24|186.14|189.08|186.98|189.14|187.04|188.21|186.11|156
1654188900000|2022-06-02 16:55:00|189.07|186.97|189.04|186.94|189.07|186.97|188.76|186.66|160
1654189200000|2022-06-02 17:00:00|189.03|186.93|189.58|187.48|189.61|187.51|188.83|186.73|201
1654189500000|2022-06-02 17:05:00|189.56|187.46|189.15|187.05|189.58|187.48|189.1|187|162
1654189800000|2022-06-02 17:10:00|189.14|187.04|188.76|186.66|189.23|187.13|188.29|186.19|153
1654190100000|2022-06-02 17:15:00|188.75|186.65|188.21|186.11|188.89|186.79|188.17|186.07|216
1654190400000|2022-06-02 17:20:00|188.22|186.12|188.17|186.07|188.5|186.4|188.12|186.02|169
1654190700000|2022-06-02 17:25:00|188.18|186.08|188.08|185.98|188.43|186.33|187.7|185.6|183
1654191000000|2022-06-02 17:30:00|188.09|185.99|188.49|186.39|188.5|186.4|187.8|185.7|264
1654191300000|2022-06-02 17:35:00|188.5|186.4|188.48|186.38|188.61|186.51|188.22|186.12|211
1654191600000|2022-06-02 17:40:00|188.46|186.36|188.08|185.98|188.5|186.4|187.48|185.38|280
1654191900000|2022-06-02 17:45:00|188.1|186|188.41|186.31|188.45|186.35|188.01|185.91|258
1654192200000|2022-06-02 17:50:00|188.42|186.32|188.2|186.1|188.51|186.41|188.1|186|244
1654192500000|2022-06-02 17:55:00|188.19|186.09|188.32|186.22|188.52|186.42|187.78|185.68|259
1654192800000|2022-06-02 18:00:00|188.33|186.23|188.42|186.32|188.46|186.36|187.86|185.76|258
1654193100000|2022-06-02 18:05:00|188.41|186.31|188.18|186.08|188.54|186.44|188.12|186.02|188
1654193400000|2022-06-02 18:10:00|188.17|186.07|188.64|186.54|188.65|186.55|188.01|185.91|124
1654193700000|2022-06-02 18:15:00|188.63|186.53|188.89|186.79|189.06|186.96|188.57|186.47|189
1654194000000|2022-06-02 18:20:00|188.88|186.78|188.77|186.67|189.16|187.06|188.76|186.66|216
1654194300000|2022-06-02 18:25:00|188.76|186.66|188.28|186.18|188.77|186.67|188.11|186.01|146
1654194600000|2022-06-02 18:30:00|188.29|186.19|188.46|186.36|188.53|186.43|188.29|186.19|185
1654194900000|2022-06-02 18:35:00|188.45|186.35|188.38|186.28|188.56|186.46|188.36|186.26|91
1654195200000|2022-06-02 18:40:00|188.4|186.3|188.23|186.13|188.58|186.48|188.06|185.96|164
1654195500000|2022-06-02 18:45:00|188.08|185.98|186.78|184.68|188.08|185.98|186.78|184.68|221
1654195800000|2022-06-02 18:50:00|186.74|184.64|187.47|185.37|187.48|185.38|186.56|184.46|344
1654196100000|2022-06-02 18:55:00|187.46|185.36|187.16|185.06|187.75|185.65|187.12|185.02|311
1654196400000|2022-06-02 19:00:00|187.15|185.05|186.93|184.83|187.16|185.06|186.34|184.24|264
1654196700000|2022-06-02 19:05:00|186.92|184.82|186.68|184.58|186.99|184.89|186.62|184.52|140
1654197000000|2022-06-02 19:10:00|186.67|184.57|186.86|184.76|187.16|185.06|186.57|184.47|175
1654197300000|2022-06-02 19:15:00|186.85|184.75|186.52|184.42|186.91|184.81|186.36|184.26|217
1654197600000|2022-06-02 19:20:00|186.51|184.41|186.87|184.77|187|184.9|186.43|184.33|237
1654197900000|2022-06-02 19:25:00|186.86|184.76|186.54|184.44|187.34|185.24|186.53|184.43|251
1654198200000|2022-06-02 19:30:00|186.55|184.45|186.23|184.13|186.77|184.67|186.06|183.96|220
1654198500000|2022-06-02 19:35:00|186.24|184.14|186.59|184.49|186.79|184.69|186.24|184.14|178
1654198800000|2022-06-02 19:40:00|186.58|184.48|186.9|184.8|186.91|184.81|186.48|184.38|169
1654199100000|2022-06-02 19:45:00|186.88|184.78|186.87|184.77|186.95|184.85|186.54|184.44|182
1654199400000|2022-06-02 19:50:00|186.9|184.8|187.18|185.08|187.63|185.53|186.9|184.8|278
1654199700000|2022-06-02 19:55:00|187.17|185.07|187.44|185.34|187.53|185.43|187.07|184.97|246
1654200000000|2022-06-02 20:00:00|187.45|185.35|188.14|186.04|188.21|186.11|187.34|185.24|157
1654200300000|2022-06-02 20:05:00|188.15|186.05|188.25|186.15|188.3|186.2|188.03|185.93|89
1654200600000|2022-06-02 20:10:00|188.18|186.08|187.93|185.83|188.24|186.14|187.88|185.78|118
1654200900000|2022-06-02 20:15:00|187.9|185.8|187.96|185.86|188.01|185.91|187.79|185.69|83
1654201200000|2022-06-02 20:20:00|187.95|185.85|188.2|186.1|188.25|186.15|187.92|185.82|60
1654201500000|2022-06-02 20:25:00|188.21|186.11|188.37|186.27|188.42|186.32|188.05|185.95|89
1654201800000|2022-06-02 20:30:00|188.36|186.26|188.08|185.98|188.36|186.26|188.03|185.93|139
1654202100000|2022-06-02 20:35:00|188.09|185.99|188.23|186.13|188.27|186.17|188.09|185.99|45
1654202400000|2022-06-02 20:40:00|188.22|186.12|188.3|186.2|188.33|186.23|188.18|186.08|113
1654202700000|2022-06-02 20:45:00|188.31|186.21|187.95|185.85|188.32|186.22|187.93|185.83|98
1654203000000|2022-06-02 20:50:00|187.96|185.86|188|185.9|188.07|185.97|187.96|185.86|61
1654203300000|2022-06-02 20:55:00|187.99|185.89|187.94|185.84|188.08|185.98|187.88|185.78|113
1654203600000|2022-06-02 21:00:00|187.92|185.82|188.43|186.33|188.49|186.39|187.91|185.81|118
1654203900000|2022-06-02 21:05:00|188.42|186.32|188.46|186.36|188.56|186.46|188.34|186.24|65
1654204200000|2022-06-02 21:10:00|188.47|186.37|188.63|186.53|188.63|186.53|188.47|186.37|35
1654204500000|2022-06-02 21:15:00|188.64|186.54|188.79|186.69|188.82|186.72|188.57|186.47|64
1654204800000|2022-06-02 21:20:00|188.78|186.68|188.81|186.71|188.89|186.79|188.74|186.64|106
1654205100000|2022-06-02 21:25:00|188.8|186.7|188.61|186.51|188.8|186.7|188.52|186.42|63
1654205400000|2022-06-02 21:30:00|188.62|186.52|188.75|186.65|188.85|186.75|188.62|186.52|75
1654205700000|2022-06-02 21:35:00|188.74|186.64|188.13|186.03|188.74|186.64|188.07|185.97|140
1654206000000|2022-06-02 21:40:00|188.14|186.04|188.22|186.12|188.22|186.12|188.14|186.04|75
1654206300000|2022-06-02 21:45:00|188.21|186.11|188.15|186.05|188.27|186.17|188.07|185.97|100
1654206600000|2022-06-02 21:50:00|188.14|186.04|188.43|186.33|188.44|186.34|188.13|186.03|268
1654206900000|2022-06-02 21:55:00|188.42|186.32|188.5|186.4|188.55|186.45|188.35|186.25|184
1654207200000|2022-06-02 22:00:00|188.49|186.39|188.4|186.3|188.54|186.44|188.12|186.02|169
1654207500000|2022-06-02 22:05:00|188.39|186.29|188.31|186.21|188.4|186.3|188.31|186.21|14
1654208100000|2022-06-02 22:15:00|189.06|186.96|189.71|187.61|189.74|187.64|189.06|186.96|250
1654208400000|2022-06-02 22:20:00|189.72|187.62|189.61|187.51|189.79|187.69|189.52|187.42|300
1654208700000|2022-06-02 22:25:00|189.62|187.52|189.31|187.21|189.82|187.72|189.26|187.16|191
1654209000000|2022-06-02 22:30:00|189.3|187.2|189.18|187.08|189.44|187.34|189.02|186.92|173
1654209300000|2022-06-02 22:35:00|189.19|187.09|189.65|187.55|189.65|187.55|189.18|187.08|167
1654209600000|2022-06-02 22:40:00|189.66|187.56|189.74|187.64|190.1|188|189.63|187.53|250
1654209900000|2022-06-02 22:45:00|189.73|187.63|189.82|187.72|189.91|187.81|189.64|187.54|122
1654210200000|2022-06-02 22:50:00|189.74|187.64|189.93|187.83|189.97|187.87|189.7|187.6|111
1654210500000|2022-06-02 22:55:00|189.94|187.84|189.79|187.69|189.97|187.87|189.74|187.64|121
1654210800000|2022-06-02 23:00:00|189.78|187.68|189.48|187.38|189.85|187.75|189.4|187.3|143
1654211100000|2022-06-02 23:05:00|189.49|187.39|189.65|187.55|189.95|187.85|189.49|187.39|158
1654211400000|2022-06-02 23:10:00|189.66|187.56|190.05|187.95|190.05|187.95|189.63|187.53|141
1654211700000|2022-06-02 23:15:00|190.03|187.93|190.35|188.25|190.42|188.32|190.03|187.93|130
1654212000000|2022-06-02 23:20:00|190.36|188.26|190.68|188.58|190.73|188.63|190.36|188.26|207
1654212300000|2022-06-02 23:25:00|190.67|188.57|190.58|188.48|190.69|188.59|190.37|188.27|115
1654212600000|2022-06-02 23:30:00|190.56|188.46|190.36|188.26|190.57|188.47|190.36|188.26|80
1654212900000|2022-06-02 23:35:00|190.37|188.27|190.44|188.34|190.5|188.4|190.32|188.22|110
1654213200000|2022-06-02 23:40:00|190.45|188.35|190.24|188.14|190.45|188.35|190.11|188.01|140
1654213500000|2022-06-02 23:45:00|190.26|188.16|190.22|188.12|190.31|188.21|190.09|187.99|70
1654213800000|2022-06-02 23:50:00|190.21|188.11|189.83|187.73|190.26|188.16|189.75|187.65|143
1654214100000|2022-06-02 23:55:00|189.82|187.72|189.84|187.74|189.95|187.85|189.79|187.69|108
1654214400000|2022-06-03 00:00:00|189.82|187.72|189.65|187.55|190.11|188.01|189.46|187.36|298
1654214700000|2022-06-03 00:05:00|189.66|187.56|189.96|187.86|190.18|188.08|189.66|187.56|182
1654215000000|2022-06-03 00:10:00|189.97|187.87|189.88|187.78|190.49|188.39|189.87|187.77|129
1654215300000|2022-06-03 00:15:00|189.89|187.79|190.22|188.12|190.31|188.21|189.48|187.38|147
1654215600000|2022-06-03 00:20:00|190.21|188.11|189.98|187.88|190.3|188.2|189.98|187.88|121
1654215900000|2022-06-03 00:25:00|189.96|187.86|189.82|187.72|190.04|187.94|189.43|187.33|151
1654216200000|2022-06-03 00:30:00|189.8|187.7|189.37|187.27|189.83|187.73|189.36|187.26|142
1654216500000|2022-06-03 00:35:00|189.36|187.26|188.98|186.88|189.39|187.29|188.86|186.76|189
1654216800000|2022-06-03 00:40:00|188.99|186.89|188.58|186.48|189.25|187.15|188.52|186.42|241
1654217100000|2022-06-03 00:45:00|188.57|186.47|188.37|186.27|188.63|186.53|188.22|186.12|167
1654217400000|2022-06-03 00:50:00|188.39|186.29|188.33|186.23|188.46|186.36|188.27|186.17|184
1654217700000|2022-06-03 00:55:00|188.35|186.25|188.29|186.19|188.36|186.26|188.2|186.1|182
1654218000000|2022-06-03 01:00:00|188.3|186.2|188.42|186.32|188.48|186.38|187.81|185.71|279
1654218300000|2022-06-03 01:05:00|188.41|186.31|188.94|186.84|188.95|186.85|188.21|186.11|223
1654218600000|2022-06-03 01:10:00|188.91|186.81|189.19|187.09|189.21|187.11|188.74|186.64|259
1654218900000|2022-06-03 01:15:00|189.2|187.1|189.37|187.27|189.37|187.27|189.16|187.06|98
1654219200000|2022-06-03 01:20:00|189.36|187.26|190.15|188.05|190.53|188.43|189.34|187.24|227
1654219500000|2022-06-03 01:25:00|190.17|188.07|190.18|188.08|190.22|188.12|189.98|187.88|145
1654219800000|2022-06-03 01:30:00|190.17|188.07|189.8|187.7|190.17|188.07|189.4|187.3|256
1654220100000|2022-06-03 01:35:00|189.81|187.71|190.77|188.67|190.84|188.74|189.78|187.68|321
1654220400000|2022-06-03 01:40:00|190.76|188.66|191.01|188.91|191.57|189.47|190.74|188.64|249
1654220700000|2022-06-03 01:45:00|191|188.9|190.35|188.25|191.01|188.91|190.34|188.24|162
1654221000000|2022-06-03 01:50:00|190.36|188.26|190.8|188.7|190.86|188.76|190.36|188.26|150
1654221300000|2022-06-03 01:55:00|190.81|188.71|190.96|188.86|191.09|188.99|190.78|188.68|191
1654221600000|2022-06-03 02:00:00|190.95|188.85|191.17|189.07|191.62|189.52|190.92|188.82|207
1654221900000|2022-06-03 02:05:00|191.18|189.08|191.01|188.91|191.2|189.1|191.01|188.91|116
1654222200000|2022-06-03 02:10:00|191|188.9|191.01|188.91|191.09|188.99|190.94|188.84|123
1654222500000|2022-06-03 02:15:00|191.02|188.92|190.91|188.81|191.1|189|190.75|188.65|135
1654222800000|2022-06-03 02:20:00|190.9|188.8|190.83|188.73|190.96|188.86|190.78|188.68|73
1654223100000|2022-06-03 02:25:00|190.8|188.7|191.24|189.14|191.25|189.15|190.78|188.68|143
1654223400000|2022-06-03 02:30:00|191.23|189.13|191.21|189.11|191.39|189.29|190.65|188.55|195
1654223700000|2022-06-03 02:35:00|191.2|189.1|192.47|190.37|192.53|190.43|191.2|189.1|275
1654224000000|2022-06-03 02:40:00|192.48|190.38|192.3|190.2|192.62|190.52|192.18|190.08|147
1654224300000|2022-06-03 02:45:00|192.25|190.15|191.46|189.36|192.25|190.15|191.4|189.3|159
1654224600000|2022-06-03 02:50:00|191.48|189.38|191.31|189.21|191.52|189.42|191.27|189.17|96
1654224900000|2022-06-03 02:55:00|191.32|189.22|190.57|188.47|191.32|189.22|190.53|188.43|182
1654225200000|2022-06-03 03:00:00|190.58|188.48|191.35|189.25|191.38|189.28|190.31|188.21|293
1654225500000|2022-06-03 03:05:00|191.36|189.26|191.44|189.34|191.44|189.34|190.89|188.79|152
1654225800000|2022-06-03 03:10:00|191.45|189.35|191.35|189.25|191.49|189.39|191.17|189.07|166
1654226100000|2022-06-03 03:15:00|191.34|189.24|191.46|189.36|191.47|189.37|191.17|189.07|178
1654226400000|2022-06-03 03:20:00|191.47|189.37|191.38|189.28|191.47|189.37|191.24|189.14|113
1654226700000|2022-06-03 03:25:00|191.39|189.29|191.33|189.23|191.44|189.34|191.18|189.08|156
1654227000000|2022-06-03 03:30:00|191.32|189.22|191.21|189.11|191.32|189.22|191.12|189.02|143
1654227300000|2022-06-03 03:35:00|191.22|189.12|191.04|188.94|191.28|189.18|191|188.9|137
1654227600000|2022-06-03 03:40:00|191.06|188.96|191.05|188.95|191.5|189.4|191.01|188.91|164
1654227900000|2022-06-03 03:45:00|191.06|188.96|191.15|189.05|191.17|189.07|191.01|188.91|104
1654228200000|2022-06-03 03:50:00|191.13|189.03|191.1|189|191.22|189.12|191.08|188.98|123
1654228500000|2022-06-03 03:55:00|191.11|189.01|191.06|188.96|191.14|189.04|191|188.9|101
1654228800000|2022-06-03 04:00:00|191.05|188.95|191.04|188.94|191.29|189.19|190.91|188.81|167
1654229100000|2022-06-03 04:05:00|191.03|188.93|190.85|188.75|191.1|189|190.72|188.62|134
1654229400000|2022-06-03 04:10:00|190.82|188.72|190.54|188.44|190.83|188.73|190.16|188.06|249
1654229700000|2022-06-03 04:15:00|190.55|188.45|190.56|188.46|190.67|188.57|190.51|188.41|91
1654230000000|2022-06-03 04:20:00|190.58|188.48|190.18|188.08|190.62|188.52|190.12|188.02|130
1654230300000|2022-06-03 04:25:00|190.17|188.07|190.28|188.18|190.29|188.19|190.17|188.07|126
1654230600000|2022-06-03 04:30:00|190.27|188.17|190.15|188.05|190.5|188.4|190.08|187.98|141
1654230900000|2022-06-03 04:35:00|190.16|188.06|190.04|187.94|190.2|188.1|190.01|187.91|71
1654231200000|2022-06-03 04:40:00|190.06|187.96|190.04|187.94|190.18|188.08|189.9|187.8|167
1654231500000|2022-06-03 04:45:00|190.05|187.95|189.74|187.64|190.1|188|189.68|187.58|181
1654231800000|2022-06-03 04:50:00|189.75|187.65|189.92|187.82|190.11|188.01|189.75|187.65|116
1654232100000|2022-06-03 04:55:00|189.91|187.81|189.67|187.57|189.91|187.81|189.45|187.35|217
1654232400000|2022-06-03 05:00:00|189.66|187.56|190.21|188.11|190.48|188.38|189.65|187.55|136
1654232700000|2022-06-03 05:05:00|190.22|188.12|190.01|187.91|190.24|188.14|189.98|187.88|87
1654233000000|2022-06-03 05:10:00|190|187.9|189.89|187.79|190.01|187.91|189.76|187.66|117
1654233300000|2022-06-03 05:15:00|189.87|187.77|189.76|187.66|189.87|187.77|189.68|187.58|105
1654233600000|2022-06-03 05:20:00|189.77|187.67|189.93|187.83|189.93|187.83|189.62|187.52|124
1654233900000|2022-06-03 05:25:00|189.94|187.84|190.13|188.03|190.41|188.31|189.93|187.83|183
1654234200000|2022-06-03 05:30:00|190.14|188.04|190.2|188.1|190.21|188.11|190.02|187.92|153
1654234500000|2022-06-03 05:35:00|190.19|188.09|190.39|188.29|190.56|188.46|190.19|188.09|95
1654234800000|2022-06-03 05:40:00|190.36|188.26|190.1|188|190.4|188.3|190.08|187.98|105
1654235100000|2022-06-03 05:45:00|190.09|187.99|190.1|188|190.21|188.11|190.04|187.94|85
1654235400000|2022-06-03 05:50:00|190.09|187.99|190.53|188.43|190.53|188.43|189.79|187.69|149
1654235700000|2022-06-03 05:55:00|190.55|188.45|190.44|188.34|190.57|188.47|190.34|188.24|132
1654236000000|2022-06-03 06:00:00|190.43|188.33|190.72|188.62|190.94|188.84|190.21|188.11|144
1654236300000|2022-06-03 06:05:00|190.63|188.53|190.88|188.78|190.89|188.79|190.51|188.41|152
1654236600000|2022-06-03 06:10:00|190.89|188.79|190.75|188.65|191|188.9|190.74|188.64|97
1654236900000|2022-06-03 06:15:00|190.74|188.64|190.61|188.51|190.81|188.71|190.48|188.38|140
1654237200000|2022-06-03 06:20:00|190.6|188.5|190.56|188.46|190.61|188.51|190.31|188.21|138
1654237500000|2022-06-03 06:25:00|190.57|188.47|190.77|188.67|190.94|188.84|190.52|188.42|65
1654237800000|2022-06-03 06:30:00|190.78|188.68|190.47|188.37|190.88|188.78|190.46|188.36|88
1654238100000|2022-06-03 06:35:00|190.48|188.38|190.56|188.46|190.57|188.47|190.06|187.96|130
1654238400000|2022-06-03 06:40:00|190.57|188.47|190.34|188.24|190.63|188.53|190.31|188.21|92
1654238700000|2022-06-03 06:45:00|190.33|188.23|190.61|188.51|190.78|188.68|190.24|188.14|106
1654239000000|2022-06-03 06:50:00|190.62|188.52|190.16|188.06|190.65|188.55|190.15|188.05|121
1654239300000|2022-06-03 06:55:00|190.15|188.05|189.77|187.67|190.16|188.06|189.73|187.63|261
1654239600000|2022-06-03 07:00:00|189.81|187.71|189.42|187.32|189.89|187.79|189.4|187.3|228
1654239900000|2022-06-03 07:05:00|189.41|187.31|189.95|187.85|190.05|187.95|189.1|187|236
1654240200000|2022-06-03 07:10:00|189.89|187.79|190.37|188.27|190.45|188.35|189.81|187.71|206
1654240500000|2022-06-03 07:15:00|190.38|188.28|189.87|187.77|190.47|188.37|189.86|187.76|190
1654240800000|2022-06-03 07:20:00|189.85|187.75|189.89|187.79|190.12|188.02|189.56|187.46|161
1654241100000|2022-06-03 07:25:00|189.88|187.78|189.81|187.71|189.88|187.78|189.54|187.44|151
1654241400000|2022-06-03 07:30:00|189.8|187.7|190.11|188.01|190.24|188.14|189.78|187.68|124
1654241700000|2022-06-03 07:35:00|190.12|188.02|189.37|187.27|190.14|188.04|189.36|187.26|162
1654242000000|2022-06-03 07:40:00|189.38|187.28|190.45|188.35|190.53|188.43|189.37|187.27|178
1654242300000|2022-06-03 07:45:00|190.42|188.32|190|187.9|190.49|188.39|189.97|187.87|206
1654242600000|2022-06-03 07:50:00|189.99|187.89|189.8|187.7|190.07|187.97|189.79|187.69|125
1654242900000|2022-06-03 07:55:00|189.82|187.72|189.7|187.6|189.9|187.8|189.61|187.51|125
1654243200000|2022-06-03 08:00:00|189.71|187.61|189.58|187.48|189.77|187.67|189.14|187.04|287
1654243500000|2022-06-03 08:05:00|189.59|187.49|190.23|188.13|190.4|188.3|189.51|187.41|303
1654243800000|2022-06-03 08:10:00|190.22|188.12|190.02|187.92|190.28|188.18|190|187.9|156
1654244100000|2022-06-03 08:15:00|190.01|187.91|189.95|187.85|190.17|188.07|189.85|187.75|149
1654244400000|2022-06-03 08:20:00|189.96|187.86|189.59|187.49|189.97|187.87|189.57|187.47|113
1654244700000|2022-06-03 08:25:00|189.62|187.52|189.66|187.56|189.75|187.65|189.54|187.44|119
1654245000000|2022-06-03 08:30:00|189.65|187.55|189.6|187.5|189.77|187.67|189.5|187.4|139
1654245300000|2022-06-03 08:35:00|189.59|187.49|189.18|187.08|189.59|187.49|189.17|187.07|91
1654245600000|2022-06-03 08:40:00|189.17|187.07|188.83|186.73|189.2|187.1|188.81|186.71|181
1654245900000|2022-06-03 08:45:00|188.82|186.72|189.34|187.24|189.38|187.28|188.57|186.47|246
1654246200000|2022-06-03 08:50:00|189.33|187.23|189.26|187.16|189.38|187.28|188.99|186.89|130
1654246500000|2022-06-03 08:55:00|189.25|187.15|189.16|187.06|189.25|187.15|188.95|186.85|106
1654246800000|2022-06-03 09:00:00|189.15|187.05|189.12|187.02|189.23|187.13|188.5|186.4|266
1654247100000|2022-06-03 09:05:00|189.14|187.04|188.88|186.78|189.42|187.32|188.87|186.77|164
1654247400000|2022-06-03 09:10:00|188.89|186.79|188.09|185.99|188.92|186.82|188.09|185.99|256
1654247700000|2022-06-03 09:15:00|188.1|186|187.38|185.28|188.25|186.15|187.37|185.27|373
1654248000000|2022-06-03 09:20:00|187.37|185.27|187.36|185.26|188.2|186.1|187.3|185.2|427
1654248300000|2022-06-03 09:25:00|187.37|185.27|187.87|185.77|188|185.9|187.37|185.27|198
1654248600000|2022-06-03 09:30:00|187.85|185.75|187.86|185.76|188.16|186.06|187.6|185.5|222
1654248900000|2022-06-03 09:35:00|187.84|185.74|187.11|185.01|187.84|185.74|187.02|184.92|305
1654249200000|2022-06-03 09:40:00|187.12|185.02|186.96|184.86|187.22|185.12|186.65|184.55|193
1654249500000|2022-06-03 09:45:00|186.95|184.85|187.35|185.25|187.52|185.42|186.41|184.31|348
1654249800000|2022-06-03 09:50:00|187.36|185.26|187.49|185.39|187.74|185.64|187.33|185.23|278
1654250100000|2022-06-03 09:55:00|187.5|185.4|187.44|185.34|187.58|185.48|186.88|184.78|273
1654250400000|2022-06-03 10:00:00|187.45|185.35|186.88|184.78|187.45|185.35|186.85|184.75|256
1654250700000|2022-06-03 10:05:00|186.87|184.77|186.27|184.17|186.95|184.85|186.26|184.16|233
1654251000000|2022-06-03 10:10:00|186.28|184.18|186.42|184.32|186.72|184.62|186.1|184|279
1654251300000|2022-06-03 10:15:00|186.41|184.31|186.78|184.68|186.81|184.71|186.16|184.06|241
1654251600000|2022-06-03 10:20:00|186.77|184.67|186.03|183.93|186.86|184.76|185.64|183.54|283
1654251900000|2022-06-03 10:25:00|186.04|183.94|185.54|183.44|186.04|183.94|185.28|183.18|446
1654252200000|2022-06-03 10:30:00|185.55|183.45|184.67|182.57|185.58|183.48|184.6|182.5|428
1654252500000|2022-06-03 10:35:00|184.74|182.64|184.52|182.42|185.01|182.91|184.17|182.07|383
1654252800000|2022-06-03 10:40:00|184.53|182.43|183.73|181.63|184.71|182.61|183.4|181.3|406
1654253100000|2022-06-03 10:45:00|183.71|181.61|184.21|182.11|184.56|182.46|183.61|181.51|496
1654253400000|2022-06-03 10:50:00|184.22|182.12|184.08|181.98|184.6|182.5|184.02|181.92|353
1654253700000|2022-06-03 10:55:00|184.09|181.99|183.85|181.75|184.29|182.19|183.65|181.55|361
1654254000000|2022-06-03 11:00:00|183.87|181.77|183.76|181.66|184.4|182.3|183.58|181.48|411
1654254300000|2022-06-03 11:05:00|183.74|181.64|183.71|181.61|184.14|182.04|183.53|181.43|379
1654254600000|2022-06-03 11:10:00|183.7|181.6|182.76|180.66|183.7|181.6|182.35|180.25|391
1654254900000|2022-06-03 11:15:00|182.7|180.6|182.66|180.56|183.23|181.13|182.08|179.98|430
1654255200000|2022-06-03 11:20:00|182.65|180.55|182.6|180.5|182.81|180.71|182.18|180.08|293
1654255500000|2022-06-03 11:25:00|182.59|180.49|182.76|180.66|182.87|180.77|182.36|180.26|319
1654255800000|2022-06-03 11:30:00|182.75|180.65|183.37|181.27|183.4|181.3|182.48|180.38|314
1654256100000|2022-06-03 11:35:00|183.38|181.28|183.58|181.48|184.55|182.45|183.32|181.22|475
1654256400000|2022-06-03 11:40:00|183.57|181.47|182.91|180.81|183.58|181.48|182.9|180.8|305
1654256700000|2022-06-03 11:45:00|182.9|180.8|183.25|181.15|183.4|181.3|182.77|180.67|323
1654257000000|2022-06-03 11:50:00|183.26|181.16|183.56|181.46|183.87|181.77|183.17|181.07|288
1654257300000|2022-06-03 11:55:00|183.59|181.49|183.4|181.3|183.68|181.58|183.15|181.05|198
1654257600000|2022-06-03 12:00:00|183.39|181.29|183.44|181.34|183.53|181.43|183.13|181.03|240
1654257900000|2022-06-03 12:05:00|183.45|181.35|182.97|180.87|183.55|181.45|182.77|180.67|195
1654258200000|2022-06-03 12:10:00|182.96|180.86|183.29|181.19|183.37|181.27|182.92|180.82|220
1654258500000|2022-06-03 12:15:00|183.27|181.17|183.36|181.26|183.5|181.4|183.18|181.08|315
1654258800000|2022-06-03 12:20:00|183.35|181.25|183.02|180.92|183.4|181.3|182.56|180.46|277
1654259100000|2022-06-03 12:25:00|183.03|180.93|183.59|181.49|183.6|181.5|182.83|180.73|390
1654259400000|2022-06-03 12:30:00|183.56|181.46|184.76|182.66|184.9|182.8|183.28|181.18|775
1654259700000|2022-06-03 12:35:00|184.75|182.65|183.27|181.17|184.76|182.66|182.72|180.62|638
1654260000000|2022-06-03 12:40:00|183.28|181.18|183.23|181.13|183.28|181.18|182.36|180.26|529
1654260300000|2022-06-03 12:45:00|183.24|181.14|183.43|181.33|183.94|181.84|183.14|181.04|411
1654260600000|2022-06-03 12:50:00|183.44|181.34|183.42|181.32|183.55|181.45|182.96|180.86|387
1654260900000|2022-06-03 12:55:00|183.41|181.31|182.74|180.64|183.43|181.33|182.06|179.96|629
1654261200000|2022-06-03 13:00:00|182.75|180.65|183|180.9|183.14|181.04|182.23|180.13|572
1654261500000|2022-06-03 13:05:00|182.99|180.89|182.92|180.82|183.34|181.24|182.71|180.61|399
1654261800000|2022-06-03 13:10:00|182.91|180.81|182.91|180.81|183.39|181.29|182.83|180.73|433
1654262100000|2022-06-03 13:15:00|182.86|180.76|182.93|180.83|183.49|181.39|182.79|180.69|365
1654262400000|2022-06-03 13:20:00|182.94|180.84|182.96|180.86|183.17|181.07|182.83|180.73|247
1654262700000|2022-06-03 13:25:00|182.95|180.85|182.65|180.55|183.09|180.99|182.53|180.43|310
1654263000000|2022-06-03 13:30:00|182.66|180.56|183.52|181.42|183.99|181.89|182.49|180.39|691
1654263300000|2022-06-03 13:35:00|183.56|181.46|183.36|181.26|183.63|181.53|182.75|180.65|609
1654263600000|2022-06-03 13:40:00|183.37|181.27|182.7|180.6|183.56|181.46|182.66|180.56|474
1654263900000|2022-06-03 13:45:00|182.69|180.59|183.2|181.1|183.32|181.22|182.59|180.49|473
1654264200000|2022-06-03 13:50:00|183.23|181.13|183.13|181.03|183.23|181.13|182.75|180.65|419
1654264500000|2022-06-03 13:55:00|183.14|181.04|183.73|181.63|183.73|181.63|183.13|181.03|366
1654264800000|2022-06-03 14:00:00|183.76|181.66|183.96|181.86|184.5|182.4|183.57|181.47|420
1654265100000|2022-06-03 14:05:00|183.95|181.85|184.01|181.91|184.53|182.43|183.62|181.52|359
1654265400000|2022-06-03 14:10:00|184|181.9|184.16|182.06|184.19|182.09|183.5|181.4|394
1654265700000|2022-06-03 14:15:00|184.15|182.05|183.89|181.79|184.19|182.09|183.74|181.64|343
1654266000000|2022-06-03 14:20:00|183.88|181.78|183.22|181.12|183.96|181.86|183.1|181|318
1654266300000|2022-06-03 14:25:00|183.24|181.14|183.12|181.02|183.32|181.22|183.02|180.92|227
1654266600000|2022-06-03 14:30:00|183.1|181|183.23|181.13|183.32|181.22|182.88|180.78|298
1654266900000|2022-06-03 14:35:00|183.22|181.12|182.5|180.4|183.31|181.21|182.42|180.32|239
1654267200000|2022-06-03 14:40:00|182.49|180.39|182.04|179.94|182.57|180.47|181.66|179.56|527
1654267500000|2022-06-03 14:45:00|182.05|179.95|182.76|180.66|182.78|180.68|181.49|179.39|533
1654267800000|2022-06-03 14:50:00|182.75|180.65|182.98|180.88|183.12|181.02|182.62|180.52|389
1654268100000|2022-06-03 14:55:00|183|180.9|182.71|180.61|183.02|180.92|182.57|180.47|331
1654268400000|2022-06-03 15:00:00|182.73|180.63|182.32|180.22|182.8|180.7|182.13|180.03|349
1654268700000|2022-06-03 15:05:00|182.31|180.21|181.29|179.19|182.31|180.21|181.26|179.16|436
1654269000000|2022-06-03 15:10:00|181.32|179.22|181.57|179.47|181.59|179.49|181.18|179.08|352
1654269300000|2022-06-03 15:15:00|181.54|179.44|181.98|179.88|182.16|180.06|181.51|179.41|336
1654269600000|2022-06-03 15:20:00|181.97|179.87|181.84|179.74|182.09|179.99|181.81|179.71|222
1654269900000|2022-06-03 15:25:00|181.83|179.73|182.07|179.97|182.14|180.04|181.78|179.68|259
1654270200000|2022-06-03 15:30:00|182.06|179.96|184.26|182.16|184.39|182.29|181.88|179.78|515
1654270500000|2022-06-03 15:35:00|184.28|182.18|183.03|180.93|184.3|182.2|182.87|180.77|347
1654270800000|2022-06-03 15:40:00|183.05|180.95|182.51|180.41|183.18|181.08|182.44|180.34|307
1654271100000|2022-06-03 15:45:00|182.5|180.4|182.34|180.24|182.7|180.6|182.3|180.2|327
1654271400000|2022-06-03 15:50:00|182.32|180.22|182.8|180.7|182.85|180.75|182.05|179.95|327
1654271700000|2022-06-03 15:55:00|182.81|180.71|183.4|181.3|183.66|181.56|182.76|180.66|346
1654272000000|2022-06-03 16:00:00|183.39|181.29|183.8|181.7|183.81|181.71|183.05|180.95|326
1654272300000|2022-06-03 16:05:00|183.83|181.73|183.17|181.07|184.15|182.05|183.13|181.03|256
1654272600000|2022-06-03 16:10:00|183.24|181.14|183.7|181.6|183.73|181.63|183|180.9|206
1654272900000|2022-06-03 16:15:00|183.68|181.58|182.64|180.54|183.82|181.72|182.63|180.53|209
1654273200000|2022-06-03 16:20:00|182.63|180.53|183.34|181.24|183.52|181.42|182.63|180.53|228
1654273500000|2022-06-03 16:25:00|183.33|181.23|183.03|180.93|183.42|181.32|182.84|180.74|214
1654273800000|2022-06-03 16:30:00|183.01|180.91|183.17|181.07|183.19|181.09|182.64|180.54|276
1654274100000|2022-06-03 16:35:00|183.16|181.06|183.46|181.36|183.62|181.52|183.13|181.03|265
1654274400000|2022-06-03 16:40:00|183.45|181.35|183.17|181.07|183.64|181.54|183|180.9|273
1654274700000|2022-06-03 16:45:00|183.18|181.08|183.5|181.4|183.71|181.61|183.16|181.06|241
1654275000000|2022-06-03 16:50:00|183.49|181.39|183.17|181.07|183.49|181.39|183|180.9|241
1654275300000|2022-06-03 16:55:00|183.18|181.08|183.3|181.2|183.58|181.48|183.14|181.04|269
1654275600000|2022-06-03 17:00:00|183.29|181.19|183.69|181.59|183.89|181.79|183.17|181.07|284
1654275900000|2022-06-03 17:05:00|183.68|181.58|182.97|180.87|183.71|181.61|182.97|180.87|239
1654276200000|2022-06-03 17:10:00|182.95|180.85|182.53|180.43|182.95|180.85|182.31|180.21|265
1654276500000|2022-06-03 17:15:00|182.54|180.44|182.53|180.43|182.72|180.62|182.44|180.34|260
1654276800000|2022-06-03 17:20:00|182.55|180.45|182.92|180.82|182.94|180.84|182.47|180.37|236
1654277100000|2022-06-03 17:25:00|182.93|180.83|182.95|180.85|183.01|180.91|182.77|180.67|173
1654277400000|2022-06-03 17:30:00|182.94|180.84|182.78|180.68|183.12|181.02|182.61|180.51|204
1654277700000|2022-06-03 17:35:00|182.76|180.66|182.91|180.81|183.21|181.11|182.76|180.66|226
1654278000000|2022-06-03 17:40:00|182.9|180.8|182.45|180.35|182.91|180.81|182.38|180.28|126
1654278300000|2022-06-03 17:45:00|182.46|180.36|183.46|181.36|183.55|181.45|182.4|180.3|286
1654278600000|2022-06-03 17:50:00|183.47|181.37|183.33|181.23|183.57|181.47|183.32|181.22|237
1654278900000|2022-06-03 17:55:00|183.32|181.22|182.98|180.88|183.32|181.22|182.97|180.87|195
1654279200000|2022-06-03 18:00:00|182.96|180.86|182.91|180.81|183|180.9|182.45|180.35|314
1654279500000|2022-06-03 18:05:00|182.9|180.8|182.43|180.33|183|180.9|182.39|180.29|261
1654279800000|2022-06-03 18:10:00|182.42|180.32|182.14|180.04|182.5|180.4|182|179.9|199
1654280100000|2022-06-03 18:15:00|182.11|180.01|182.62|180.52|182.63|180.53|182.05|179.95|252
1654280400000|2022-06-03 18:20:00|182.65|180.55|182.97|180.87|183.29|181.19|182.53|180.43|252
1654280700000|2022-06-03 18:25:00|182.96|180.86|182.66|180.56|182.97|180.87|182.44|180.34|193
1654281000000|2022-06-03 18:30:00|182.65|180.55|182.97|180.87|183|180.9|182.55|180.45|239
1654281300000|2022-06-03 18:35:00|182.98|180.88|182.67|180.57|183.01|180.91|182.58|180.48|147
1654281600000|2022-06-03 18:40:00|182.66|180.56|182.93|180.83|182.98|180.88|182.62|180.52|168
1654281900000|2022-06-03 18:45:00|182.92|180.82|183.1|181|183.26|181.16|182.6|180.5|226
1654282200000|2022-06-03 18:50:00|183.09|180.99|183.23|181.13|183.7|181.6|183.06|180.96|222
1654282500000|2022-06-03 18:55:00|183.22|181.12|183.21|181.11|183.37|181.27|183.15|181.05|176
1654282800000|2022-06-03 19:00:00|183.2|181.1|183.28|181.18|183.31|181.21|182.97|180.87|214
1654283100000|2022-06-03 19:05:00|183.27|181.17|183.36|181.26|183.47|181.37|183.27|181.17|310
1654283400000|2022-06-03 19:10:00|183.35|181.25|183.15|181.05|183.44|181.34|183.03|180.93|278
1654283700000|2022-06-03 19:15:00|183.14|181.04|183.14|181.04|183.27|181.17|183.13|181.03|219
1654284000000|2022-06-03 19:20:00|183.15|181.05|182.92|180.82|183.16|181.06|182.72|180.62|194
1654284300000|2022-06-03 19:25:00|182.93|180.83|183.32|181.22|183.41|181.31|182.93|180.83|203
1654284600000|2022-06-03 19:30:00|183.3|181.2|182.82|180.72|183.34|181.24|182.81|180.71|223
1654284900000|2022-06-03 19:35:00|182.83|180.73|183.29|181.19|183.37|181.27|182.81|180.71|204
1654285200000|2022-06-03 19:40:00|183.3|181.2|183.44|181.34|183.51|181.41|183.29|181.19|157
1654285500000|2022-06-03 19:45:00|183.45|181.35|183.45|181.35|183.52|181.42|183.31|181.21|173
1654285800000|2022-06-03 19:50:00|183.43|181.33|183.37|181.27|183.43|181.33|183.13|181.03|253
1654286100000|2022-06-03 19:55:00|183.36|181.26|182.91|180.81|183.48|181.38|182.86|180.76|252
1654286400000|2022-06-03 20:00:00|182.94|180.84|182.67|180.57|182.94|180.84|182.45|180.35|234
1654286700000|2022-06-03 20:05:00|182.66|180.56|183.62|181.52|183.7|181.6|182.66|180.56|216
1654287000000|2022-06-03 20:10:00|183.63|181.53|183.24|181.14|183.67|181.57|183.21|181.11|189
1654287300000|2022-06-03 20:15:00|183.23|181.13|183.19|181.09|183.27|181.17|183.06|180.96|44
1654287600000|2022-06-03 20:20:00|183.2|181.1|183.36|181.26|183.41|181.31|183.19|181.09|72
1654287900000|2022-06-03 20:25:00|183.37|181.27|183.51|181.41|183.67|181.57|183.31|181.21|123
1654288200000|2022-06-03 20:30:00|183.5|181.4|183.63|181.53|183.64|181.54|183.4|181.3|123
1654288500000|2022-06-03 20:35:00|183.64|181.54|183.68|181.58|183.69|181.59|183.6|181.5|57
1654288800000|2022-06-03 20:40:00|183.71|181.61|183.94|181.84|183.99|181.89|183.69|181.59|99
1654289100000|2022-06-03 20:45:00|183.93|181.83|183.96|181.86|184.01|181.91|183.77|181.67|113
1654289400000|2022-06-03 20:50:00|183.97|181.87|184.23|182.13|184.41|182.31|183.95|181.85|170
1654289700000|2022-06-03 20:55:00|184.22|182.12|183.82|181.72|184.24|182.14|183.8|181.7|75
1654326000000|2022-06-04 07:00:00|185.45|183.35|185.19|183.09|185.58|183.48|185.18|183.08|94
1654326300000|2022-06-04 07:05:00|185.18|183.08|185.21|183.11|185.25|183.15|185.15|183.05|73
1654326600000|2022-06-04 07:10:00|185.2|183.1|185.18|183.08|185.22|183.12|185.16|183.06|75
1654326900000|2022-06-04 07:15:00|185.17|183.07|185.09|182.99|185.17|183.07|185.02|182.92|96
1654327200000|2022-06-04 07:20:00|185.1|183|185.06|182.96|185.16|183.06|185|182.9|126
1654327500000|2022-06-04 07:25:00|185.1|183|184.72|182.62|185.16|183.06|184.62|182.52|146
1654327800000|2022-06-04 07:30:00|184.71|182.61|185.15|183.05|185.22|183.12|184.71|182.61|137
1654328100000|2022-06-04 07:35:00|185.12|183.02|185.09|182.99|185.15|183.05|185|182.9|98
1654328400000|2022-06-04 07:40:00|185.08|182.98|185.09|182.99|185.12|183.02|185.05|182.95|44
1654328700000|2022-06-04 07:45:00|185.08|182.98|185.18|183.08|185.21|183.11|185.06|182.96|53
1654329000000|2022-06-04 07:50:00|185.15|183.05|185.27|183.17|185.27|183.17|185.07|182.97|76
1654329300000|2022-06-04 07:55:00|185.26|183.16|185.26|183.16|185.35|183.25|185.01|182.91|121
1654329600000|2022-06-04 08:00:00|185.25|183.15|185.48|183.38|185.67|183.57|184.99|182.89|190
1654329900000|2022-06-04 08:05:00|185.5|183.4|185.46|183.36|185.62|183.52|185.39|183.29|94
1654330200000|2022-06-04 08:10:00|185.45|183.35|185.31|183.21|185.46|183.36|185.21|183.11|108
1654330500000|2022-06-04 08:15:00|185.32|183.22|186.65|184.55|186.66|184.56|185.32|183.22|239
1654330800000|2022-06-04 08:20:00|186.64|184.54|186.22|184.12|186.66|184.56|186.1|184|140
1654331100000|2022-06-04 08:25:00|186.24|184.14|186.17|184.07|186.4|184.3|186.1|184|81
1654331400000|2022-06-04 08:30:00|186.34|184.24|186.78|184.68|186.85|184.75|186.32|184.22|182
1654331700000|2022-06-04 08:35:00|186.8|184.7|186.8|184.7|186.87|184.77|186.61|184.51|102
1654332000000|2022-06-04 08:40:00|186.79|184.69|186.81|184.71|186.95|184.85|186.66|184.56|191
1654332300000|2022-06-04 08:45:00|186.82|184.72|186.73|184.63|186.83|184.73|186.72|184.62|122
1654332600000|2022-06-04 08:50:00|186.74|184.64|186.73|184.63|186.76|184.66|186.57|184.47|105
1654332900000|2022-06-04 08:55:00|186.72|184.62|186.88|184.78|186.91|184.81|186.69|184.59|158
1654333200000|2022-06-04 09:00:00|186.89|184.79|187.03|184.93|187.09|184.99|186.87|184.77|153
1654333500000|2022-06-04 09:05:00|187.02|184.92|186.79|184.69|187.04|184.94|186.7|184.6|163
1654333800000|2022-06-04 09:10:00|186.78|184.68|187.19|185.09|187.33|185.23|186.78|184.68|154
1654334100000|2022-06-04 09:15:00|187.18|185.08|186.63|184.53|187.23|185.13|186.63|184.53|184
1654334400000|2022-06-04 09:20:00|186.64|184.54|186.42|184.32|186.64|184.54|186.42|184.32|102
1654334700000|2022-06-04 09:25:00|186.39|184.29|186.13|184.03|186.39|184.29|186.13|184.03|131
1654335000000|2022-06-04 09:30:00|186.14|184.04|185.63|183.53|186.25|184.15|185.62|183.52|174
1654335300000|2022-06-04 09:35:00|185.62|183.52|185.71|183.61|185.94|183.84|185.58|183.48|167
1654335600000|2022-06-04 09:40:00|185.7|183.6|185.61|183.51|185.7|183.6|185.53|183.43|173
1654335900000|2022-06-04 09:45:00|185.62|183.52|185.68|183.58|185.7|183.6|185.6|183.5|114
1654336200000|2022-06-04 09:50:00|185.65|183.55|185.98|183.88|185.98|183.88|185.65|183.55|92
1654336500000|2022-06-04 09:55:00|185.99|183.89|186.32|184.22|186.33|184.23|185.93|183.83|108
1654336800000|2022-06-04 10:00:00|186.3|184.2|186.42|184.32|186.6|184.5|186.27|184.17|166
1654337100000|2022-06-04 10:05:00|186.43|184.33|185.96|183.86|186.45|184.35|185.94|183.84|96
1654337400000|2022-06-04 10:10:00|185.95|183.85|186.07|183.97|186.18|184.08|185.86|183.76|132
1654337700000|2022-06-04 10:15:00|186.06|183.96|185.95|183.85|186.13|184.03|185.93|183.83|126
1654338000000|2022-06-04 10:20:00|185.96|183.86|185.9|183.8|185.99|183.89|185.86|183.76|67
1654338300000|2022-06-04 10:25:00|185.91|183.81|185.4|183.3|185.98|183.88|185.38|183.28|95
1654338600000|2022-06-04 10:30:00|185.41|183.31|184.87|182.77|185.47|183.37|184.59|182.49|224
1654338900000|2022-06-04 10:35:00|184.88|182.78|184.84|182.74|184.99|182.89|184.81|182.71|51
1654339200000|2022-06-04 10:40:00|184.85|182.75|184.83|182.73|184.94|182.84|184.7|182.6|94
1654339500000|2022-06-04 10:45:00|184.84|182.74|184.86|182.76|184.87|182.77|184.8|182.7|33
1654339800000|2022-06-04 10:50:00|184.87|182.77|184.93|182.83|185.12|183.02|184.87|182.77|127
1654340100000|2022-06-04 10:55:00|184.94|182.84|184.99|182.89|185.02|182.92|184.81|182.71|84
1654340400000|2022-06-04 11:00:00|185.01|182.91|185.76|183.66|185.78|183.68|184.98|182.88|130
1654340700000|2022-06-04 11:05:00|185.77|183.67|185.96|183.86|185.98|183.88|185.66|183.56|124
1654341000000|2022-06-04 11:10:00|185.95|183.85|186.01|183.91|186.1|184|185.9|183.8|63
1654341300000|2022-06-04 11:15:00|186|183.9|185.64|183.54|186.01|183.91|185.57|183.47|107
1654341600000|2022-06-04 11:20:00|185.65|183.55|185.83|183.73|185.93|183.83|185.65|183.55|124
1654341900000|2022-06-04 11:25:00|185.81|183.71|185.78|183.68|185.83|183.73|185.65|183.55|108
1654342200000|2022-06-04 11:30:00|185.76|183.66|185.79|183.69|185.96|183.86|185.73|183.63|81
1654342500000|2022-06-04 11:35:00|185.78|183.68|186.14|184.04|186.37|184.27|185.78|183.68|153
1654342800000|2022-06-04 11:40:00|186.16|184.06|186.12|184.02|186.16|184.06|185.98|183.88|54
1654343100000|2022-06-04 11:45:00|186.11|184.01|185.96|183.86|186.21|184.11|185.84|183.74|162
1654343400000|2022-06-04 11:50:00|185.95|183.85|185.37|183.27|185.95|183.85|185.08|182.98|279
1654343700000|2022-06-04 11:55:00|185.42|183.32|185.71|183.61|185.72|183.62|185.36|183.26|183
1654344000000|2022-06-04 12:00:00|185.69|183.59|185.55|183.45|185.71|183.61|185.21|183.11|207
1654344300000|2022-06-04 12:05:00|185.54|183.44|184.74|182.64|185.6|183.5|184.67|182.57|233
1654344600000|2022-06-04 12:10:00|184.75|182.65|185.07|182.97|185.12|183.02|184.72|182.62|142
1654344900000|2022-06-04 12:15:00|185.05|182.95|184.79|182.69|185.1|183|184.65|182.55|164
1654345200000|2022-06-04 12:20:00|184.8|182.7|184.89|182.79|184.93|182.83|184.74|182.64|146
1654345500000|2022-06-04 12:25:00|184.88|182.78|184.76|182.66|184.92|182.82|184.67|182.57|111
1654345800000|2022-06-04 12:30:00|184.77|182.67|184.78|182.68|184.84|182.74|184.67|182.57|99
1654346100000|2022-06-04 12:35:00|184.79|182.69|184.52|182.42|184.83|182.73|184.5|182.4|125
1654346400000|2022-06-04 12:40:00|184.5|182.4|184.27|182.17|184.54|182.44|184.07|181.97|187
1654346700000|2022-06-04 12:45:00|184.26|182.16|184.35|182.25|184.39|182.29|184.21|182.11|106
1654347000000|2022-06-04 12:50:00|184.36|182.26|184.17|182.07|184.36|182.26|183.88|181.78|180
1654347300000|2022-06-04 12:55:00|184.18|182.08|184.19|182.09|184.2|182.1|183.92|181.82|104
1654347600000|2022-06-04 13:00:00|184.18|182.08|185.34|183.24|185.36|183.26|184.09|181.99|210
1654347900000|2022-06-04 13:05:00|185.35|183.25|185.74|183.64|185.91|183.81|185.3|183.2|250
1654348200000|2022-06-04 13:10:00|185.72|183.62|185.69|183.59|185.81|183.71|185.53|183.43|136
1654348500000|2022-06-04 13:15:00|185.68|183.58|185.72|183.62|185.98|183.88|185.55|183.45|200
1654348800000|2022-06-04 13:20:00|185.71|183.61|185.38|183.28|185.72|183.62|185.38|183.28|111
1654349100000|2022-06-04 13:25:00|185.39|183.29|185.98|183.88|185.99|183.89|185.3|183.2|175
1654349400000|2022-06-04 13:30:00|185.99|183.89|185.09|182.99|185.99|183.89|185.05|182.95|135
1654349700000|2022-06-04 13:35:00|185.1|183|185.12|183.02|185.29|183.19|185.09|182.99|128
1654350000000|2022-06-04 13:40:00|185.11|183.01|185.31|183.21|185.35|183.25|184.94|182.84|133
1654350300000|2022-06-04 13:45:00|185.3|183.2|185.18|183.08|185.31|183.21|185.04|182.94|134
1654350600000|2022-06-04 13:50:00|185.19|183.09|185.45|183.35|185.78|183.68|185.17|183.07|188
1654350900000|2022-06-04 13:55:00|185.39|183.29|185.7|183.6|185.78|183.68|185.39|183.29|160
1654351200000|2022-06-04 14:00:00|185.69|183.59|185.37|183.27|185.74|183.64|185.28|183.18|135
1654351500000|2022-06-04 14:05:00|185.41|183.31|184.77|182.67|185.41|183.31|184.74|182.64|297
1654351800000|2022-06-04 14:10:00|184.75|182.65|184.65|182.55|184.92|182.82|184.5|182.4|204
1654352100000|2022-06-04 14:15:00|184.63|182.53|184.86|182.76|184.98|182.88|184.62|182.52|86
1654352400000|2022-06-04 14:20:00|184.85|182.75|185.97|183.87|186.07|183.97|184.84|182.74|325
1654352700000|2022-06-04 14:25:00|185.94|183.84|186.37|184.27|186.65|184.55|185.92|183.82|389
1654353000000|2022-06-04 14:30:00|186.35|184.25|187.77|185.67|188.14|186.04|186.35|184.25|580
1654353300000|2022-06-04 14:35:00|187.8|185.7|186.99|184.89|187.83|185.73|186.98|184.88|251
1654353600000|2022-06-04 14:40:00|186.98|184.88|187.54|185.44|187.56|185.46|186.74|184.64|300
1654353900000|2022-06-04 14:45:00|187.56|185.46|187.33|185.23|187.64|185.54|187.29|185.19|195
1654354200000|2022-06-04 14:50:00|187.32|185.22|187.48|185.38|187.57|185.47|187.31|185.21|161
1654354500000|2022-06-04 14:55:00|187.49|185.39|187.42|185.32|187.53|185.43|187.34|185.24|159
1654354800000|2022-06-04 15:00:00|187.43|185.33|187.56|185.46|187.57|185.47|187.37|185.27|175
1654355100000|2022-06-04 15:05:00|187.57|185.47|188.04|185.94|188.23|186.13|187.45|185.35|180
1654355400000|2022-06-04 15:10:00|188.05|185.95|187.8|185.7|188.14|186.04|187.68|185.58|286
1654355700000|2022-06-04 15:15:00|187.82|185.72|187.37|185.27|187.83|185.73|187.36|185.26|131
1654356000000|2022-06-04 15:20:00|187.38|185.28|187.81|185.71|187.9|185.8|187.34|185.24|187
1654356300000|2022-06-04 15:25:00|187.82|185.72|188.26|186.16|188.61|186.51|187.81|185.71|314
1654356600000|2022-06-04 15:30:00|188.25|186.15|188.24|186.14|188.45|186.35|188.22|186.12|160
1654356900000|2022-06-04 15:35:00|188.25|186.15|187.98|185.88|188.44|186.34|187.87|185.77|208
1654357200000|2022-06-04 15:40:00|187.97|185.87|187.65|185.55|187.98|185.88|187.6|185.5|117
1654357500000|2022-06-04 15:45:00|187.64|185.54|187.98|185.88|188.01|185.91|187.61|185.51|137
1654357800000|2022-06-04 15:50:00|187.99|185.89|188.1|186|188.29|186.19|187.98|185.88|178
1654358100000|2022-06-04 15:55:00|188.11|186.01|188.45|186.35|188.46|186.36|188.1|186|177
1654358400000|2022-06-04 16:00:00|188.44|186.34|188.45|186.35|188.54|186.44|188.16|186.06|244
1654358700000|2022-06-04 16:05:00|188.44|186.34|188.42|186.32|188.51|186.41|188.23|186.13|183
1654359000000|2022-06-04 16:10:00|188.39|186.29|188.89|186.79|188.93|186.83|188.39|186.29|220
1654359300000|2022-06-04 16:15:00|188.88|186.78|188.22|186.12|189.2|187.1|188.18|186.08|268
1654359600000|2022-06-04 16:20:00|188.19|186.09|188.22|186.12|188.49|186.39|187.95|185.85|202
1654359900000|2022-06-04 16:25:00|188.2|186.1|188.43|186.33|188.46|186.36|187.87|185.77|174
1654360200000|2022-06-04 16:30:00|188.42|186.32|188.18|186.08|188.44|186.34|188.16|186.06|139
1654360500000|2022-06-04 16:35:00|188.19|186.09|187.98|185.88|188.2|186.1|187.84|185.74|160
1654360800000|2022-06-04 16:40:00|187.97|185.87|188.07|185.97|188.25|186.15|187.87|185.77|102
1654361100000|2022-06-04 16:45:00|188.08|185.98|187.73|185.63|188.15|186.05|187.52|185.42|130
1654361400000|2022-06-04 16:50:00|187.72|185.62|188.26|186.16|188.46|186.36|187.72|185.62|156
1654361700000|2022-06-04 16:55:00|188.27|186.17|187.85|185.75|188.32|186.22|187.73|185.63|93
1654362000000|2022-06-04 17:00:00|187.86|185.76|187.7|185.6|187.88|185.78|187.61|185.51|157
1654362300000|2022-06-04 17:05:00|187.71|185.61|187.29|185.19|187.73|185.63|187.07|184.97|217
1654362600000|2022-06-04 17:10:00|187.28|185.18|187.28|185.18|187.43|185.33|187.22|185.12|198
1654362900000|2022-06-04 17:15:00|187.27|185.17|187.33|185.23|187.35|185.25|186.92|184.82|312
1654363200000|2022-06-04 17:20:00|187.35|185.25|187.38|185.28|187.41|185.31|187.24|185.14|98
1654363500000|2022-06-04 17:25:00|187.39|185.29|187.71|185.61|187.78|185.68|187.39|185.29|96
1654363800000|2022-06-04 17:30:00|187.72|185.62|188.37|186.27|188.53|186.43|187.35|185.25|222
1654364100000|2022-06-04 17:35:00|188.39|186.29|188.14|186.04|188.53|186.43|187.97|185.87|200
1654364400000|2022-06-04 17:40:00|188.15|186.05|188.12|186.02|188.22|186.12|187.99|185.89|154
1654364700000|2022-06-04 17:45:00|188.14|186.04|188.07|185.97|188.21|186.11|188.03|185.93|139
1654365000000|2022-06-04 17:50:00|188.06|185.96|188.8|186.7|189.06|186.96|188.05|185.95|228
1654365300000|2022-06-04 17:55:00|188.89|186.79|189.03|186.93|189.11|187.01|188.89|186.79|144
1654365600000|2022-06-04 18:00:00|189.04|186.94|189.85|187.75|189.95|187.85|189.04|186.94|262
1654365900000|2022-06-04 18:05:00|189.83|187.73|189.81|187.71|189.99|187.89|189.78|187.68|203
1654366200000|2022-06-04 18:10:00|189.84|187.74|190.03|187.93|190.03|187.93|189.62|187.52|197
1654366500000|2022-06-04 18:15:00|190.06|187.96|189.72|187.62|190.15|188.05|189.48|187.38|198
1654366800000|2022-06-04 18:20:00|189.73|187.63|189.28|187.18|189.73|187.63|189.26|187.16|173
1654367100000|2022-06-04 18:25:00|189.27|187.17|189.26|187.16|189.39|187.29|189.12|187.02|180
1654367400000|2022-06-04 18:30:00|189.27|187.17|189.18|187.08|189.34|187.24|189.07|186.97|109
1654367700000|2022-06-04 18:35:00|189.19|187.09|189.38|187.28|189.38|187.28|189.16|187.06|148
1654368000000|2022-06-04 18:40:00|189.39|187.29|189.29|187.19|189.4|187.3|188.94|186.84|174
1654368300000|2022-06-04 18:45:00|189.28|187.18|189.15|187.05|189.35|187.25|188.99|186.89|155
1654368600000|2022-06-04 18:50:00|189.16|187.06|189.17|187.07|189.23|187.13|189.06|186.96|145
1654368900000|2022-06-04 18:55:00|189.16|187.06|189.05|186.95|189.26|187.16|189.02|186.92|95
1654369200000|2022-06-04 19:00:00|189.08|186.98|189.11|187.01|189.21|187.11|188.94|186.84|188
1654369500000|2022-06-04 19:05:00|189.12|187.02|188.98|186.88|189.18|187.08|188.8|186.7|207
1654369800000|2022-06-04 19:10:00|188.96|186.86|188.73|186.63|188.96|186.86|188.6|186.5|222
1654370100000|2022-06-04 19:15:00|188.72|186.62|188.65|186.55|188.77|186.67|188.55|186.45|132
1654370400000|2022-06-04 19:20:00|188.64|186.54|188.68|186.58|188.76|186.66|188.59|186.49|100
1654370700000|2022-06-04 19:25:00|188.69|186.59|188.65|186.55|188.74|186.64|188.54|186.44|141
1654371000000|2022-06-04 19:30:00|188.66|186.56|189.2|187.1|189.31|187.21|188.57|186.47|170
1654371300000|2022-06-04 19:35:00|189.19|187.09|188.98|186.88|189.3|187.2|188.95|186.85|176
1654371600000|2022-06-04 19:40:00|188.99|186.89|189.03|186.93|189.08|186.98|188.82|186.72|169
1654371900000|2022-06-04 19:45:00|189.04|186.94|188.99|186.89|189.13|187.03|188.97|186.87|116
1654372200000|2022-06-04 19:50:00|189|186.9|189|186.9|189.1|187|188.88|186.78|147
1654372500000|2022-06-04 19:55:00|189.01|186.91|189.08|186.98|189.11|187.01|188.95|186.85|75
1654372800000|2022-06-04 20:00:00|189.07|186.97|189.22|187.12|189.28|187.18|188.95|186.85|192
1654373100000|2022-06-04 20:05:00|189.23|187.13|189.21|187.11|189.3|187.2|189.2|187.1|128
1654373400000|2022-06-04 20:10:00|189.2|187.1|188.36|186.26|189.23|187.13|188.11|186.01|199
1654373700000|2022-06-04 20:15:00|188.39|186.29|188.77|186.67|188.83|186.73|188.39|186.29|169
1654374000000|2022-06-04 20:20:00|188.78|186.68|188.7|186.6|188.79|186.69|188.56|186.46|107
1654374300000|2022-06-04 20:25:00|188.71|186.61|188.57|186.47|188.79|186.69|188.57|186.47|117
1654374600000|2022-06-04 20:30:00|188.58|186.48|188.9|186.8|188.91|186.81|188.57|186.47|155
1654374900000|2022-06-04 20:35:00|188.91|186.81|188.84|186.74|188.98|186.88|188.81|186.71|129
1654375200000|2022-06-04 20:40:00|188.83|186.73|188.93|186.83|188.95|186.85|188.73|186.63|103
1654375500000|2022-06-04 20:45:00|188.94|186.84|188.85|186.75|188.95|186.85|188.77|186.67|110
1654375800000|2022-06-04 20:50:00|188.86|186.76|188.82|186.72|189.06|186.96|188.75|186.65|133
1654376100000|2022-06-04 20:55:00|188.81|186.71|189.01|186.91|189.08|186.98|188.74|186.64|216
1654376400000|2022-06-04 21:00:00|189.02|186.92|189.26|187.16|189.27|187.17|189.02|186.92|244
1654376700000|2022-06-04 21:05:00|189.25|187.15|189.12|187.02|189.28|187.18|189.09|186.99|175
1654377000000|2022-06-04 21:10:00|189.14|187.04|189.08|186.98|189.14|187.04|189.05|186.95|65
1654377300000|2022-06-04 21:15:00|189.12|187.02|189.15|187.05|189.23|187.13|189.1|187|119
1654377600000|2022-06-04 21:20:00|189.16|187.06|189.4|187.3|189.4|187.3|189.15|187.05|109
1654377900000|2022-06-04 21:25:00|189.38|187.28|189.37|187.27|189.64|187.54|189.37|187.27|88
1654378200000|2022-06-04 21:30:00|189.39|187.29|189.46|187.36|189.55|187.45|189.37|187.27|113
1654378500000|2022-06-04 21:35:00|189.47|187.37|189.8|187.7|189.82|187.72|189.45|187.35|206
1654378800000|2022-06-04 21:40:00|189.81|187.71|190.57|188.47|190.78|188.68|189.8|187.7|388
1654379100000|2022-06-04 21:45:00|190.58|188.48|189.86|187.76|190.61|188.51|189.78|187.68|260
1654379400000|2022-06-04 21:50:00|189.87|187.77|189.45|187.35|189.9|187.8|189.45|187.35|158
1654379700000|2022-06-04 21:55:00|189.44|187.34|189.83|187.73|189.92|187.82|189.22|187.12|189
1654380000000|2022-06-04 22:00:00|189.82|187.72|189.81|187.71|190.15|188.05|189.54|187.44|398
1654380300000|2022-06-04 22:05:00|189.82|187.72|190.23|188.13|190.34|188.24|189.72|187.62|205
1654380600000|2022-06-04 22:10:00|190.2|188.1|190.12|188.02|190.43|188.33|189.88|187.78|192
1654380900000|2022-06-04 22:15:00|190.13|188.03|190.1|188|190.6|188.5|190.03|187.93|187
1654381200000|2022-06-04 22:20:00|190.05|187.95|189.71|187.61|190.14|188.04|189.62|187.52|149
1654381500000|2022-06-04 22:25:00|189.7|187.6|189.57|187.47|189.84|187.74|189.52|187.42|144
1654381800000|2022-06-04 22:30:00|189.6|187.5|189.56|187.46|189.92|187.82|189.56|187.46|159
1654382100000|2022-06-04 22:35:00|189.55|187.45|189.1|187|189.59|187.49|189.06|186.96|149
1654382400000|2022-06-04 22:40:00|189.11|187.01|188.99|186.89|189.31|187.21|188.98|186.88|144
1654382700000|2022-06-04 22:45:00|189.02|186.92|189.13|187.03|189.19|187.09|189.02|186.92|73
1654383000000|2022-06-04 22:50:00|189.14|187.04|189.23|187.13|189.23|187.13|189.14|187.04|52
1654383300000|2022-06-04 22:55:00|189.22|187.12|189.07|186.97|189.23|187.13|189.06|186.96|83
1654383600000|2022-06-04 23:00:00|189.09|186.99|188.88|186.78|189.12|187.02|188.88|186.78|96
1654383900000|2022-06-04 23:05:00|188.87|186.77|188.85|186.75|189.03|186.93|188.77|186.67|82
1654384200000|2022-06-04 23:10:00|188.86|186.76|188.94|186.84|189.05|186.95|188.74|186.64|105
1654384500000|2022-06-04 23:15:00|188.95|186.85|188.7|186.6|189.13|187.03|188.57|186.47|104
1654384800000|2022-06-04 23:20:00|188.69|186.59|188.82|186.72|188.82|186.72|188.6|186.5|88
1654385100000|2022-06-04 23:25:00|188.79|186.69|188.97|186.87|189.03|186.93|188.69|186.59|140
1654385400000|2022-06-04 23:30:00|188.98|186.88|189.3|187.2|189.3|187.2|188.98|186.88|100
1654385700000|2022-06-04 23:35:00|189.28|187.18|189.19|187.09|189.34|187.24|189.16|187.06|96
1654386000000|2022-06-04 23:40:00|189.18|187.08|189.2|187.1|189.21|187.11|189.06|186.96|72
1654386300000|2022-06-04 23:45:00|189.19|187.09|189.5|187.4|189.52|187.42|188.97|186.87|136
1654386600000|2022-06-04 23:50:00|189.49|187.39|189.61|187.51|189.61|187.51|189.41|187.31|115
1654386900000|2022-06-04 23:55:00|189.62|187.52|189.7|187.6|189.84|187.74|189.57|187.47|132
1654387200000|2022-06-05 00:00:00|189.71|187.61|190.09|187.99|190.81|188.71|189.7|187.6|321
1654387500000|2022-06-05 00:05:00|190.1|188|190.27|188.17|190.42|188.32|190.1|188|157
1654387800000|2022-06-05 00:10:00|190.28|188.18|189.95|187.85|190.3|188.2|189.77|187.67|201
1654388100000|2022-06-05 00:15:00|189.96|187.86|189.54|187.44|190.06|187.96|189.54|187.44|161
1654388400000|2022-06-05 00:20:00|189.57|187.47|189.45|187.35|189.72|187.62|189.36|187.26|166
1654388700000|2022-06-05 00:25:00|189.43|187.33|189.19|187.09|189.48|187.38|189.19|187.09|110
1654389000000|2022-06-05 00:30:00|189.21|187.11|189.13|187.03|189.29|187.19|188.94|186.84|238
1654389300000|2022-06-05 00:35:00|189.11|187.01|188.97|186.87|189.23|187.13|188.91|186.81|151
1654389600000|2022-06-05 00:40:00|188.96|186.86|188.21|186.11|189|186.9|188.11|186.01|262
1654389900000|2022-06-05 00:45:00|188.22|186.12|188.4|186.3|188.4|186.3|188.19|186.09|134
1654390200000|2022-06-05 00:50:00|188.38|186.28|188.34|186.24|188.46|186.36|188.28|186.18|160
1654390500000|2022-06-05 00:55:00|188.35|186.25|188.11|186.01|188.41|186.31|188.07|185.97|184
1654390800000|2022-06-05 01:00:00|188.12|186.02|188|185.9|188.17|186.07|187.77|185.67|233
1654391100000|2022-06-05 01:05:00|187.99|185.89|187.97|185.87|188.16|186.06|187.89|185.79|193
1654391400000|2022-06-05 01:10:00|187.96|185.86|188.22|186.12|188.34|186.24|187.89|185.79|193
1654391700000|2022-06-05 01:15:00|188.21|186.11|187.76|185.66|188.21|186.11|187.76|185.66|235
1654392000000|2022-06-05 01:20:00|187.78|185.68|187.89|185.79|187.89|185.79|187.63|185.53|209
1654392300000|2022-06-05 01:25:00|187.88|185.78|187.99|185.89|188.02|185.92|187.88|185.78|96
1654392600000|2022-06-05 01:30:00|187.98|185.88|187.99|185.89|188.01|185.91|187.64|185.54|169
1654392900000|2022-06-05 01:35:00|188|185.9|187.85|185.75|188.06|185.96|187.52|185.42|127
1654393200000|2022-06-05 01:40:00|187.84|185.74|187.9|185.8|187.95|185.85|187.75|185.65|122
1654393500000|2022-06-05 01:45:00|187.89|185.79|187.62|185.52|187.94|185.84|187.6|185.5|114
1654393800000|2022-06-05 01:50:00|187.64|185.54|187.11|185.01|187.64|185.54|187.07|184.97|197
1654394100000|2022-06-05 01:55:00|187.12|185.02|186.56|184.46|187.28|185.18|186.36|184.26|241
1654394400000|2022-06-05 02:00:00|186.55|184.45|186.46|184.36|186.55|184.45|186.32|184.22|158
1654394700000|2022-06-05 02:05:00|186.45|184.35|186.72|184.62|186.78|184.68|186.39|184.29|225
1654395000000|2022-06-05 02:10:00|186.65|184.55|186.75|184.65|187.07|184.97|186.64|184.54|282
1654395300000|2022-06-05 02:15:00|186.76|184.66|186.95|184.85|187.05|184.95|186.68|184.58|221
1654395600000|2022-06-05 02:20:00|186.96|184.86|187|184.9|187.06|184.96|186.74|184.64|134
1654395900000|2022-06-05 02:25:00|187.02|184.92|187.54|185.44|187.63|185.53|187|184.9|260
1654396200000|2022-06-05 02:30:00|187.53|185.43|187.59|185.49|187.68|185.58|187.43|185.33|211
1654396500000|2022-06-05 02:35:00|187.58|185.48|187.74|185.64|187.85|185.75|187.58|185.48|160
1654396800000|2022-06-05 02:40:00|187.75|185.65|187.85|185.75|187.88|185.78|187.62|185.52|104
1654397100000|2022-06-05 02:45:00|187.83|185.73|188.2|186.1|188.2|186.1|187.77|185.67|144
1654397400000|2022-06-05 02:50:00|188.19|186.09|188.25|186.15|188.26|186.16|188.06|185.96|98
1654397700000|2022-06-05 02:55:00|188.26|186.16|188.48|186.38|188.54|186.44|188.26|186.16|175
1654398000000|2022-06-05 03:00:00|188.49|186.39|188.35|186.25|188.54|186.44|188.22|186.12|138
1654398300000|2022-06-05 03:05:00|188.34|186.24|188.57|186.47|188.57|186.47|188.34|186.24|97
1654398600000|2022-06-05 03:10:00|188.58|186.48|188.37|186.27|188.61|186.51|188.3|186.2|97
1654398900000|2022-06-05 03:15:00|188.35|186.25|188.4|186.3|188.44|186.34|188.32|186.22|83
1654399200000|2022-06-05 03:20:00|188.39|186.29|188.72|186.62|188.85|186.75|188.39|186.29|114
1654399500000|2022-06-05 03:25:00|188.71|186.61|188.77|186.67|188.83|186.73|188.71|186.61|116
1654399800000|2022-06-05 03:30:00|188.79|186.69|189.27|187.17|189.32|187.22|188.74|186.64|101
1654400100000|2022-06-05 03:35:00|189.29|187.19|189.34|187.24|189.39|187.29|189.22|187.12|182
1654400400000|2022-06-05 03:40:00|189.35|187.25|189.32|187.22|189.4|187.3|188.98|186.88|146
1654400700000|2022-06-05 03:45:00|189.31|187.21|189.03|186.93|189.31|187.21|188.82|186.72|157
1654401000000|2022-06-05 03:50:00|189.04|186.94|188.96|186.86|189.04|186.94|188.79|186.69|98
1654401300000|2022-06-05 03:55:00|188.95|186.85|188.82|186.72|188.95|186.85|188.74|186.64|85
1654401600000|2022-06-05 04:00:00|188.8|186.7|188.88|186.78|189.01|186.91|188.78|186.68|64
1654401900000|2022-06-05 04:05:00|188.89|186.79|188.31|186.21|188.97|186.87|188.31|186.21|100
1654402200000|2022-06-05 04:10:00|188.3|186.2|188|185.9|188.36|186.26|187.99|185.89|134
1654402500000|2022-06-05 04:15:00|187.98|185.88|188.34|186.24|188.35|186.25|187.79|185.69|129
1654402800000|2022-06-05 04:20:00|188.33|186.23|188.33|186.23|188.36|186.26|188.2|186.1|96
1654403100000|2022-06-05 04:25:00|188.32|186.22|188.62|186.52|188.64|186.54|188.31|186.21|100
1654403400000|2022-06-05 04:30:00|188.61|186.51|188.45|186.35|188.61|186.51|188.28|186.18|111
1654403700000|2022-06-05 04:35:00|188.46|186.36|188.64|186.54|188.76|186.66|188.46|186.36|84
1654404000000|2022-06-05 04:40:00|188.65|186.55|188.66|186.56|188.72|186.62|188.6|186.5|89
1654404300000|2022-06-05 04:45:00|188.67|186.57|188.84|186.74|188.87|186.77|188.59|186.49|117
1654404600000|2022-06-05 04:50:00|188.85|186.75|189.01|186.91|189.14|187.04|188.85|186.75|124
1654404900000|2022-06-05 04:55:00|189.02|186.92|188.9|186.8|189.03|186.93|188.81|186.71|93
1654405200000|2022-06-05 05:00:00|188.91|186.81|189.16|187.06|189.18|187.08|188.9|186.8|122
1654405500000|2022-06-05 05:05:00|189.17|187.07|189.05|186.95|189.17|187.07|188.97|186.87|107
1654405800000|2022-06-05 05:10:00|189.06|186.96|189.19|187.09|189.26|187.16|189.04|186.94|135
1654406100000|2022-06-05 05:15:00|189.2|187.1|189.08|186.98|189.21|187.11|189.03|186.93|124
1654406400000|2022-06-05 05:20:00|189.07|186.97|189.27|187.17|189.32|187.22|189.04|186.94|139
1654406700000|2022-06-05 05:25:00|189.28|187.18|189.27|187.17|189.33|187.23|189.2|187.1|91
1654407000000|2022-06-05 05:30:00|189.26|187.16|189.1|187|189.31|187.21|189.07|186.97|113
1654407300000|2022-06-05 05:35:00|189.09|186.99|189.04|186.94|189.16|187.06|189.03|186.93|88
1654407600000|2022-06-05 05:40:00|189.05|186.95|189.12|187.02|189.18|187.08|189.02|186.92|123
1654407900000|2022-06-05 05:45:00|189.13|187.03|189.29|187.19|189.59|187.49|189.11|187.01|173
1654408200000|2022-06-05 05:50:00|189.28|187.18|189.07|186.97|189.31|187.21|189.06|186.96|93
1654408500000|2022-06-05 05:55:00|189.08|186.98|188.97|186.87|189.24|187.14|188.93|186.83|109
1654408800000|2022-06-05 06:00:00|188.98|186.88|188.92|186.82|189.07|186.97|188.86|186.76|112
1654409100000|2022-06-05 06:05:00|188.9|186.8|189.07|186.97|189.09|186.99|188.9|186.8|90
1654409400000|2022-06-05 06:10:00|189.08|186.98|188.98|186.88|189.09|186.99|188.97|186.87|84
1654409700000|2022-06-05 06:15:00|188.99|186.89|189.02|186.92|189.06|186.96|188.92|186.82|78
1654410000000|2022-06-05 06:20:00|188.99|186.89|188.91|186.81|189.06|186.96|188.85|186.75|127
1654410300000|2022-06-05 06:25:00|188.92|186.82|189.11|187.01|189.28|187.18|188.9|186.8|149
1654410600000|2022-06-05 06:30:00|189.12|187.02|189.09|186.99|189.25|187.15|189.09|186.99|90
1654410900000|2022-06-05 06:35:00|189.08|186.98|189.3|187.2|189.31|187.21|189.06|186.96|100
1654411200000|2022-06-05 06:40:00|189.28|187.18|189.3|187.2|189.32|187.22|189.24|187.14|64
1654411500000|2022-06-05 06:45:00|189.29|187.19|189.17|187.07|189.29|187.19|189.14|187.04|88
1654411800000|2022-06-05 06:50:00|189.15|187.05|188.98|186.88|189.15|187.05|188.97|186.87|83
1654412100000|2022-06-05 06:55:00|188.99|186.89|188.9|186.8|189|186.9|188.88|186.78|59
1654412400000|2022-06-05 07:00:00|188.91|186.81|188.88|186.78|189.23|187.13|188.86|186.76|152
1654412700000|2022-06-05 07:05:00|188.86|186.76|189.06|186.96|189.1|187|188.81|186.71|104
1654413000000|2022-06-05 07:10:00|189.07|186.97|189.21|187.11|189.32|187.22|189.07|186.97|161
1654413300000|2022-06-05 07:15:00|189.22|187.12|189.19|187.09|189.44|187.34|189.19|187.09|124
1654413600000|2022-06-05 07:20:00|189.18|187.08|189.43|187.33|189.46|187.36|189.05|186.95|79
1654413900000|2022-06-05 07:25:00|189.44|187.34|189.8|187.7|189.8|187.7|189.44|187.34|133
1654414200000|2022-06-05 07:30:00|189.78|187.68|189.78|187.68|189.81|187.71|189.68|187.58|134
1654414500000|2022-06-05 07:35:00|189.77|187.67|189.82|187.72|189.82|187.72|189.69|187.59|116
1654414800000|2022-06-05 07:40:00|189.8|187.7|189.81|187.71|189.83|187.73|189.65|187.55|107
1654415100000|2022-06-05 07:45:00|189.78|187.68|189.55|187.45|189.82|187.72|189.54|187.44|79
1654415400000|2022-06-05 07:50:00|189.54|187.44|189.27|187.17|189.54|187.44|189.11|187.01|105
1654415700000|2022-06-05 07:55:00|189.28|187.18|188.82|186.72|189.28|187.18|188.8|186.7|138
1654416000000|2022-06-05 08:00:00|188.81|186.71|188.82|186.72|188.96|186.86|188.76|186.66|95
1654416300000|2022-06-05 08:05:00|188.81|186.71|188.92|186.82|188.96|186.86|188.78|186.68|55
1654416600000|2022-06-05 08:10:00|188.9|186.8|188.78|186.68|188.98|186.88|188.78|186.68|96
1654416900000|2022-06-05 08:15:00|188.77|186.67|189.29|187.19|189.42|187.32|188.68|186.58|149
1654417200000|2022-06-05 08:20:00|189.28|187.18|189.3|187.2|189.43|187.33|189.24|187.14|94
1654417500000|2022-06-05 08:25:00|189.27|187.17|189.07|186.97|189.34|187.24|189|186.9|80
1654417800000|2022-06-05 08:30:00|189.06|186.96|188.79|186.69|189.23|187.13|188.79|186.69|127
1654418100000|2022-06-05 08:35:00|188.8|186.7|188.98|186.88|189.08|186.98|188.8|186.7|91
1654418400000|2022-06-05 08:40:00|188.97|186.87|188.76|186.66|189.01|186.91|188.72|186.62|70
1654418700000|2022-06-05 08:45:00|188.77|186.67|188.7|186.6|188.79|186.69|188.65|186.55|54
1654419000000|2022-06-05 08:50:00|188.69|186.59|188.71|186.61|188.81|186.71|188.63|186.53|111
1654419300000|2022-06-05 08:55:00|188.72|186.62|188.61|186.51|188.73|186.63|188.6|186.5|86
1654419600000|2022-06-05 09:00:00|188.6|186.5|188.6|186.5|188.65|186.55|188.57|186.47|82
1654419900000|2022-06-05 09:05:00|188.59|186.49|188.3|186.2|188.62|186.52|188.29|186.19|85
1654420200000|2022-06-05 09:10:00|188.26|186.16|187.77|185.67|188.26|186.16|187.2|185.1|303
1654420500000|2022-06-05 09:15:00|187.76|185.66|187.89|185.79|187.95|185.85|187.61|185.51|237
1654420800000|2022-06-05 09:20:00|187.91|185.81|187.63|185.53|187.93|185.83|187.51|185.41|165
1654421100000|2022-06-05 09:25:00|187.62|185.52|187.86|185.76|188.02|185.92|187.55|185.45|159
1654421400000|2022-06-05 09:30:00|187.85|185.75|187.83|185.73|188.11|186.01|187.8|185.7|151
1654421700000|2022-06-05 09:35:00|187.84|185.74|187.69|185.59|187.84|185.74|187.08|184.98|174
1654422000000|2022-06-05 09:40:00|187.7|185.6|188.08|185.98|188.25|186.15|187.53|185.43|226
1654422300000|2022-06-05 09:45:00|188.09|185.99|187.62|185.52|188.19|186.09|187.55|185.45|186
1654422600000|2022-06-05 09:50:00|187.57|185.47|187.65|185.55|187.69|185.59|187.5|185.4|80
1654422900000|2022-06-05 09:55:00|187.61|185.51|187.51|185.41|187.61|185.51|187.36|185.26|87
1654423200000|2022-06-05 10:00:00|187.5|185.4|187.44|185.34|187.5|185.4|187.17|185.07|118
1654423500000|2022-06-05 10:05:00|187.45|185.35|187.65|185.55|187.75|185.65|187.4|185.3|164
1654423800000|2022-06-05 10:10:00|187.66|185.56|187.95|185.85|187.96|185.86|187.62|185.52|120
1654424100000|2022-06-05 10:15:00|187.94|185.84|188.19|186.09|188.27|186.17|187.81|185.71|119
1654424400000|2022-06-05 10:20:00|188.21|186.11|188.31|186.21|188.53|186.43|188.12|186.02|148
1654424700000|2022-06-05 10:25:00|188.33|186.23|188.38|186.28|188.49|186.39|188.24|186.14|119
1654425000000|2022-06-05 10:30:00|188.37|186.27|188.35|186.25|188.48|186.38|188.2|186.1|114
1654425300000|2022-06-05 10:35:00|188.34|186.24|188.46|186.36|188.48|186.38|188.19|186.09|96
1654425600000|2022-06-05 10:40:00|188.45|186.35|188.12|186.02|188.45|186.35|188.09|185.99|103
1654425900000|2022-06-05 10:45:00|188.11|186.01|188.02|185.92|188.11|186.01|187.89|185.79|117
1654426200000|2022-06-05 10:50:00|188.03|185.93|187.89|185.79|188.05|185.95|187.73|185.63|97
1654426500000|2022-06-05 10:55:00|187.86|185.76|187.64|185.54|187.86|185.76|187.37|185.27|125
1654426800000|2022-06-05 11:00:00|187.63|185.53|187.7|185.6|187.74|185.64|187.49|185.39|107
1654427100000|2022-06-05 11:05:00|187.68|185.58|187.44|185.34|187.83|185.73|187.42|185.32|90
1654427400000|2022-06-05 11:10:00|187.43|185.33|187.49|185.39|187.53|185.43|187.31|185.21|77
1654427700000|2022-06-05 11:15:00|187.48|185.38|187.62|185.52|187.7|185.6|187.4|185.3|69
1654428000000|2022-06-05 11:20:00|187.61|185.51|187.93|185.83|187.93|185.83|187.48|185.38|86
1654428300000|2022-06-05 11:25:00|187.92|185.82|188.41|186.31|188.42|186.32|187.88|185.78|106
1654428600000|2022-06-05 11:30:00|188.4|186.3|188.56|186.46|188.63|186.53|188.32|186.22|109
1654428900000|2022-06-05 11:35:00|188.57|186.47|188.5|186.4|188.74|186.64|188.46|186.36|178
1654429200000|2022-06-05 11:40:00|188.51|186.41|188.61|186.51|188.61|186.51|188.49|186.39|89
1654429500000|2022-06-05 11:45:00|188.65|186.55|188.42|186.32|188.67|186.57|188.41|186.31|69
1654429800000|2022-06-05 11:50:00|188.43|186.33|188.42|186.32|188.48|186.38|188.42|186.32|63
1654430100000|2022-06-05 11:55:00|188.43|186.33|188.47|186.37|188.62|186.52|188.41|186.31|92
1654430400000|2022-06-05 12:00:00|188.46|186.36|188.63|186.53|188.7|186.6|188.41|186.31|93
1654430700000|2022-06-05 12:05:00|188.65|186.55|188.55|186.45|188.65|186.55|188.54|186.44|58
1654431000000|2022-06-05 12:10:00|188.56|186.46|188.58|186.48|188.92|186.82|188.44|186.34|86
1654431300000|2022-06-05 12:15:00|188.59|186.49|187.45|185.35|188.59|186.49|187.43|185.33|200
1654431600000|2022-06-05 12:20:00|187.46|185.36|187.22|185.12|187.77|185.67|187.16|185.06|203
1654431900000|2022-06-05 12:25:00|187.21|185.11|187.8|185.7|188.03|185.93|187.19|185.09|294
1654432200000|2022-06-05 12:30:00|187.82|185.72|187.54|185.44|187.89|185.79|187.37|185.27|143
1654432500000|2022-06-05 12:35:00|187.56|185.46|187.48|185.38|187.63|185.53|187.21|185.11|131
1654432800000|2022-06-05 12:40:00|187.47|185.37|187.49|185.39|187.63|185.53|187.29|185.19|131
1654433100000|2022-06-05 12:45:00|187.5|185.4|187.65|185.55|187.66|185.56|187.46|185.36|92
1654433400000|2022-06-05 12:50:00|187.69|185.59|187.97|185.87|187.97|185.87|187.69|185.59|137
1654433700000|2022-06-05 12:55:00|187.94|185.84|187.91|185.81|187.95|185.85|187.84|185.74|100
1654434000000|2022-06-05 13:00:00|187.93|185.83|188.54|186.44|188.66|186.56|187.93|185.83|226
1654434300000|2022-06-05 13:05:00|188.53|186.43|188.55|186.45|188.59|186.49|188.27|186.17|131
1654434600000|2022-06-05 13:10:00|188.56|186.46|188.48|186.38|188.75|186.65|188.47|186.37|121
1654434900000|2022-06-05 13:15:00|188.47|186.37|188.48|186.38|188.51|186.41|188.36|186.26|92
1654435200000|2022-06-05 13:20:00|188.53|186.43|188.14|186.04|188.57|186.47|188.1|186|114
1654435500000|2022-06-05 13:25:00|188.13|186.03|187.87|185.77|188.13|186.03|187.86|185.76|86
1654435800000|2022-06-05 13:30:00|187.85|185.75|188.33|186.23|188.35|186.25|187.62|185.52|187
1654436100000|2022-06-05 13:35:00|188.32|186.22|188.23|186.13|188.37|186.27|188.15|186.05|103
1654436400000|2022-06-05 13:40:00|188.22|186.12|187.82|185.72|188.36|186.26|187.69|185.59|135
1654436700000|2022-06-05 13:45:00|187.83|185.73|187.97|185.87|188.16|186.06|187.83|185.73|137
1654437000000|2022-06-05 13:50:00|187.98|185.88|187.38|185.28|188.01|185.91|187.38|185.28|205
1654437300000|2022-06-05 13:55:00|187.39|185.29|187.45|185.35|187.68|185.58|187.31|185.21|168
1654437600000|2022-06-05 14:00:00|187.44|185.34|187.35|185.25|187.44|185.34|187.02|184.92|187
1654437900000|2022-06-05 14:05:00|187.36|185.26|187.48|185.38|187.49|185.39|187.27|185.17|129
1654438200000|2022-06-05 14:10:00|187.46|185.36|187.07|184.97|187.47|185.37|186.94|184.84|128
1654438500000|2022-06-05 14:15:00|187.05|184.95|187.53|185.43|187.56|185.46|186.96|184.86|143
1654438800000|2022-06-05 14:20:00|187.52|185.42|187.88|185.78|188.01|185.91|187.52|185.42|201
1654439100000|2022-06-05 14:25:00|187.89|185.79|187.66|185.56|187.94|185.84|187.61|185.51|106
1654439400000|2022-06-05 14:30:00|187.67|185.57|187.56|185.46|187.71|185.61|187.51|185.41|127
1654439700000|2022-06-05 14:35:00|187.52|185.42|187.63|185.53|187.66|185.56|187.51|185.41|76
1654440000000|2022-06-05 14:40:00|187.64|185.54|187.92|185.82|188.22|186.12|187.61|185.51|178
1654440300000|2022-06-05 14:45:00|187.91|185.81|187.64|185.54|187.92|185.82|187.54|185.44|96
1654440600000|2022-06-05 14:50:00|187.65|185.55|188.05|185.95|188.08|185.98|187.6|185.5|134
1654440900000|2022-06-05 14:55:00|188.06|185.96|188.06|185.96|188.17|186.07|188.01|185.91|127
1654441200000|2022-06-05 15:00:00|188.07|185.97|188.07|185.97|188.36|186.26|188.05|185.95|166
1654441500000|2022-06-05 15:05:00|188.08|185.98|188.3|186.2|188.35|186.25|188.07|185.97|102
1654441800000|2022-06-05 15:10:00|188.29|186.19|188.44|186.34|188.76|186.66|188.29|186.19|158
1654442100000|2022-06-05 15:15:00|188.43|186.33|188.51|186.41|188.53|186.43|188.22|186.12|110
1654442400000|2022-06-05 15:20:00|188.54|186.44|188.65|186.55|188.93|186.83|188.54|186.44|173
1654442700000|2022-06-05 15:25:00|188.66|186.56|188.53|186.43|188.69|186.59|188.49|186.39|132
1654443000000|2022-06-05 15:30:00|188.54|186.44|188.43|186.33|188.61|186.51|188.11|186.01|219
1654443300000|2022-06-05 15:35:00|188.42|186.32|188.95|186.85|189.09|186.99|188.27|186.17|199
1654443600000|2022-06-05 15:40:00|188.94|186.84|188.94|186.84|189.1|187|188.84|186.74|178
1654443900000|2022-06-05 15:45:00|188.95|186.85|189.49|187.39|189.52|187.42|188.94|186.84|173
1654444200000|2022-06-05 15:50:00|189.5|187.4|189.6|187.5|189.62|187.52|189.39|187.29|198
1654444500000|2022-06-05 15:55:00|189.59|187.49|189.75|187.65|189.87|187.77|189.58|187.48|250
1654444800000|2022-06-05 16:00:00|189.77|187.67|189.69|187.59|189.86|187.76|189.38|187.28|266
1654445100000|2022-06-05 16:05:00|189.72|187.62|190.95|188.85|190.99|188.89|189.72|187.62|486
1654445400000|2022-06-05 16:10:00|190.9|188.8|190.34|188.24|191.05|188.95|190.2|188.1|223
1654445700000|2022-06-05 16:15:00|190.38|188.28|189.9|187.8|190.69|188.59|189.59|187.49|419
1654446000000|2022-06-05 16:20:00|189.91|187.81|188.48|186.38|190.18|188.08|188.46|186.36|247
1654446300000|2022-06-05 16:25:00|188.46|186.36|187.54|185.44|188.84|186.74|187.11|185.01|349
1654446600000|2022-06-05 16:30:00|187.55|185.45|186.89|184.79|187.66|185.56|185.47|183.37|431
1654446900000|2022-06-05 16:35:00|186.96|184.86|186.16|184.06|187.67|185.57|185.97|183.87|457
1654447200000|2022-06-05 16:40:00|186.15|184.05|184.55|182.45|186.35|184.25|182.44|180.34|580
1654447500000|2022-06-05 16:45:00|184.56|182.46|184.18|182.08|184.61|182.51|184.03|181.93|278
1654447800000|2022-06-05 16:50:00|184.19|182.09|183.67|181.57|184.19|182.09|183.48|181.38|261
1654448100000|2022-06-05 16:55:00|183.66|181.56|181.62|179.52|183.94|181.84|180.25|178.15|450
1654448400000|2022-06-05 17:00:00|181.63|179.53|182.12|180.02|182.35|180.25|180.99|178.89|567
1654448700000|2022-06-05 17:05:00|182.13|180.03|181.76|179.66|182.43|180.33|181.66|179.56|334
1654449000000|2022-06-05 17:10:00|181.77|179.67|179.83|177.73|181.8|179.7|178.96|176.86|442
1654449300000|2022-06-05 17:15:00|179.84|177.74|181.22|179.12|181.62|179.52|179.63|177.53|492
1654449600000|2022-06-05 17:20:00|181.23|179.13|181.42|179.32|181.85|179.75|180.22|178.12|565
1654449900000|2022-06-05 17:25:00|181.41|179.31|182.62|180.52|183.07|180.97|181.41|179.31|543
1654450200000|2022-06-05 17:30:00|182.61|180.51|183.12|181.02|183.39|181.29|182.46|180.36|384
1654450500000|2022-06-05 17:35:00|183.11|181.01|183.41|181.31|183.44|181.34|182.84|180.74|303
1654450800000|2022-06-05 17:40:00|183.4|181.3|183.36|181.26|183.72|181.62|183.21|181.11|272
1654451100000|2022-06-05 17:45:00|183.37|181.27|183.5|181.4|183.65|181.55|183.31|181.21|311
1654451400000|2022-06-05 17:50:00|183.49|181.39|183.4|181.3|183.59|181.49|183.34|181.24|286
1654451700000|2022-06-05 17:55:00|183.41|181.31|183.63|181.53|183.73|181.63|183.4|181.3|168
1654452000000|2022-06-05 18:00:00|183.66|181.56|183.85|181.75|184.31|182.21|183.57|181.47|356
1654452300000|2022-06-05 18:05:00|183.84|181.74|182.39|180.29|183.94|181.84|182.18|180.08|293
1654452600000|2022-06-05 18:10:00|182.42|180.32|182.15|180.05|182.78|180.68|181.23|179.13|347
1654452900000|2022-06-05 18:15:00|182.14|180.04|183.51|181.41|183.55|181.45|182.14|180.04|285
1654453200000|2022-06-05 18:20:00|183.49|181.39|183.49|181.39|183.59|181.49|183.27|181.17|163
1654453500000|2022-06-05 18:25:00|183.48|181.38|183.49|181.39|183.58|181.48|183.31|181.21|207
1654453800000|2022-06-05 18:30:00|183.5|181.4|183.28|181.18|183.55|181.45|183.23|181.13|219
1654454100000|2022-06-05 18:35:00|183.27|181.17|183.03|180.93|183.27|181.17|183.02|180.92|191
1654454400000|2022-06-05 18:40:00|183.02|180.92|182.98|180.88|183.07|180.97|182.81|180.71|139
1654454700000|2022-06-05 18:45:00|183.01|180.91|183.14|181.04|183.3|181.2|182.98|180.88|173
1654455000000|2022-06-05 18:50:00|183.13|181.03|183|180.9|183.13|181.03|182.94|180.84|104
1654455300000|2022-06-05 18:55:00|183.02|180.92|182.92|180.82|183.03|180.93|182.79|180.69|149
1654455600000|2022-06-05 19:00:00|182.93|180.83|183.21|181.11|183.48|181.38|182.89|180.79|203
1654455900000|2022-06-05 19:05:00|183.2|181.1|183.09|180.99|183.22|181.12|183.02|180.92|176
1654456200000|2022-06-05 19:10:00|183.08|180.98|183.12|181.02|183.38|181.28|183.06|180.96|158
1654456500000|2022-06-05 19:15:00|183.13|181.03|182.91|180.81|183.18|181.08|182.87|180.77|149
1654456800000|2022-06-05 19:20:00|182.9|180.8|182.95|180.85|183.14|181.04|182.87|180.77|142
1654457100000|2022-06-05 19:25:00|182.92|180.82|184.01|179.91|184.02|180.94|182.83|179.87|128
1654457400000|2022-06-05 19:30:00|184.02|179.92|183.96|179.86|184.16|180.06|183.94|179.84|105
1654457700000|2022-06-05 19:35:00|183.95|179.85|183.62|179.52|183.95|179.85|183.6|179.5|100
1654458000000|2022-06-05 19:40:00|183.6|179.5|183.57|179.47|183.67|179.57|183.53|179.43|106
1654458300000|2022-06-05 19:45:00|183.58|179.48|184.03|179.93|184.03|179.93|183.42|179.32|180
1654458600000|2022-06-05 19:50:00|184.02|179.92|184.28|180.18|184.42|180.32|184.02|179.92|265
1654458900000|2022-06-05 19:55:00|184.27|180.17|184.34|180.24|184.44|180.34|184.27|180.17|174
1654459200000|2022-06-05 20:00:00|184.33|180.23|184.2|180.1|184.55|180.45|184.02|179.92|256
1654459500000|2022-06-05 20:05:00|184.14|180.04|184.53|180.43|184.53|180.43|184.05|179.95|209
1654459800000|2022-06-05 20:10:00|184.63|180.53|184.8|180.7|184.97|180.87|184.63|180.53|167
1654460100000|2022-06-05 20:15:00|184.81|180.71|184.64|180.54|184.81|180.71|184.35|180.25|190
1654460400000|2022-06-05 20:20:00|184.63|180.53|184.73|180.63|184.79|180.69|184.58|180.48|259
1654460700000|2022-06-05 20:25:00|184.74|180.64|184.44|180.34|184.74|180.64|184.38|180.28|160
1654461000000|2022-06-05 20:30:00|184.46|180.36|184.6|180.5|184.81|180.71|184.45|180.35|158
1654461300000|2022-06-05 20:35:00|184.61|180.51|184.61|180.51|184.66|180.56|184.58|180.48|62
1654461600000|2022-06-05 20:40:00|184.62|180.52|184.55|180.45|184.62|180.52|184.53|180.43|107
1654461900000|2022-06-05 20:45:00|184.54|180.44|184.91|180.81|184.92|180.82|184.53|180.43|114
1654462200000|2022-06-05 20:50:00|184.98|180.88|184.7|180.6|184.98|180.88|184.67|180.57|67
1654462500000|2022-06-05 20:55:00|184.71|180.61|184.24|180.14|184.77|180.67|184.24|180.14|105
1654462800000|2022-06-05 21:00:00|184.25|180.15|182.82|180.72|184.4|180.81|182.78|179.8|100
1654463100000|2022-06-05 21:05:00|182.81|180.71|182.41|180.31|182.81|180.71|182.34|180.24|85
1654463400000|2022-06-05 21:10:00|182.38|180.28|182.04|179.94|182.39|180.29|181.71|179.61|179
1654463700000|2022-06-05 21:15:00|182.03|179.93|181.72|179.62|182.03|179.93|181.64|179.54|103
1654464000000|2022-06-05 21:20:00|181.71|179.61|181.71|179.61|181.76|179.66|181.67|179.57|49
1654464300000|2022-06-05 21:25:00|181.7|179.6|181.64|179.54|181.74|179.64|181.61|179.51|57
1654464600000|2022-06-05 21:30:00|181.63|179.53|181.67|179.57|181.71|179.61|181.62|179.52|36
1654464900000|2022-06-05 21:35:00|181.69|179.59|181.81|179.71|181.81|179.71|181.69|179.59|17
1654465200000|2022-06-05 21:40:00|181.82|179.72|182.17|180.07|182.46|180.36|181.82|179.72|68
1654465500000|2022-06-05 21:45:00|182.16|180.06|182.23|180.13|182.33|180.23|182.15|180.05|54
1654465800000|2022-06-05 21:50:00|182.22|180.12|182.19|180.09|182.27|180.17|182.16|180.06|70
1654466100000|2022-06-05 21:55:00|182.2|180.1|182.3|180.2|182.35|180.25|182.1|180|59
1654466400000|2022-06-05 22:00:00|182.29|180.19|182.37|180.27|182.45|180.35|181.97|179.87|148
1654466700000|2022-06-05 22:05:00|182.36|180.26|182.32|180.22|182.49|180.39|182.32|180.22|63
1654467000000|2022-06-05 22:10:00|182.31|180.21|181.66|179.56|182.31|180.21|181.59|179.49|86
1654467300000|2022-06-05 22:15:00|181.67|179.57|181.74|179.64|181.81|179.71|181.55|179.45|111
1654467600000|2022-06-05 22:20:00|181.73|179.63|181.95|179.85|181.98|179.88|181.73|179.63|101
1654467900000|2022-06-05 22:25:00|181.97|179.87|181.47|179.37|181.97|179.87|181.44|179.34|278
1654468200000|2022-06-05 22:30:00|181.45|179.35|180.96|178.86|181.52|179.42|180.79|178.69|354
1654468500000|2022-06-05 22:35:00|180.97|178.87|181.34|179.24|181.36|179.26|180.97|178.87|261
1654468800000|2022-06-05 22:40:00|181.35|179.25|181.83|179.73|181.92|179.82|181.26|179.16|245
1654469100000|2022-06-05 22:45:00|181.82|179.72|181.73|179.63|182.33|180.23|181.61|179.51|282
1654469400000|2022-06-05 22:50:00|181.75|179.65|181.77|179.67|181.95|179.85|181.75|179.65|153
1654469700000|2022-06-05 22:55:00|181.78|179.68|181.78|179.68|181.9|179.8|181.65|179.55|119
1654470000000|2022-06-05 23:00:00|181.8|179.7|181.62|179.52|181.83|179.73|181.59|179.49|152
1654470300000|2022-06-05 23:05:00|181.61|179.51|181.59|179.49|181.73|179.63|181.27|179.17|215
1654470600000|2022-06-05 23:10:00|181.6|179.5|181.65|179.55|181.73|179.63|181.52|179.42|155
1654470900000|2022-06-05 23:15:00|181.64|179.54|181.01|178.91|181.66|179.56|180.6|178.5|284
1654471200000|2022-06-05 23:20:00|181|178.9|181.36|179.26|181.44|179.34|180.91|178.81|157
1654471500000|2022-06-05 23:25:00|181.37|179.27|180.93|178.83|181.43|179.33|180.72|178.62|151
1654471800000|2022-06-05 23:30:00|180.92|178.82|181.21|179.11|181.21|179.11|180.78|178.68|201
1654472100000|2022-06-05 23:35:00|181.19|179.09|180.64|178.54|181.19|179.09|180.44|178.34|177
1654472400000|2022-06-05 23:40:00|180.65|178.55|180.71|178.61|180.96|178.86|180.4|178.3|177
1654472700000|2022-06-05 23:45:00|180.73|178.63|180.95|178.85|180.95|178.85|180.64|178.54|190
1654473000000|2022-06-05 23:50:00|180.97|178.87|180.69|178.59|181.05|178.95|180.4|178.3|159
1654473300000|2022-06-05 23:55:00|180.74|178.64|180.78|178.68|180.83|178.73|180.47|178.37|177
1654473600000|2022-06-06 00:00:00|180.77|178.67|181.15|179.05|182.26|180.16|180.44|178.34|406
1654473900000|2022-06-06 00:05:00|181.16|179.06|180.1|178|181.16|179.06|179.92|177.82|239
1654474200000|2022-06-06 00:10:00|180.11|178.01|180.61|178.51|181.22|179.12|180.11|178.01|281
1654474500000|2022-06-06 00:15:00|180.65|178.55|181.51|179.41|181.54|179.44|180.46|178.36|211
1654474800000|2022-06-06 00:20:00|181.52|179.42|181.61|179.51|181.91|179.81|181.44|179.34|252
1654475100000|2022-06-06 00:25:00|181.62|179.52|181.43|179.33|181.64|179.54|181.39|179.29|194
1654475400000|2022-06-06 00:30:00|181.44|179.34|182.04|179.94|182.15|180.05|181.44|179.34|214
1654475700000|2022-06-06 00:35:00|182.06|179.96|182|179.9|182.06|179.96|181.79|179.69|163
1654476000000|2022-06-06 00:40:00|182.01|179.91|182.33|180.23|182.36|180.26|181.94|179.84|150
1654476300000|2022-06-06 00:45:00|182.34|180.24|183.69|181.59|184.22|182.12|182.26|180.16|348
1654476600000|2022-06-06 00:50:00|183.67|181.57|183.33|181.23|184.08|181.98|182.91|180.81|343
1654476900000|2022-06-06 00:55:00|183.32|181.22|183.26|181.16|183.35|181.25|183.13|181.03|141
1654477200000|2022-06-06 01:00:00|183.29|181.19|183.81|181.71|183.82|181.72|183.29|181.19|205
1654477500000|2022-06-06 01:05:00|183.82|181.72|183.98|181.88|184.43|182.33|183.82|181.72|307
1654477800000|2022-06-06 01:10:00|183.96|181.86|184.43|182.33|184.47|182.37|183.81|181.71|339
1654478100000|2022-06-06 01:15:00|184.44|182.34|184.73|182.63|185|182.9|184.44|182.34|371
1654478400000|2022-06-06 01:20:00|184.76|182.66|184.76|182.66|185.15|183.05|184.4|182.3|325
1654478700000|2022-06-06 01:25:00|184.75|182.65|185.28|183.18|185.53|183.43|184.74|182.64|306
1654479000000|2022-06-06 01:30:00|185.29|183.19|185.46|183.36|185.54|183.44|184.9|182.8|269
1654479300000|2022-06-06 01:35:00|185.47|183.37|185.81|183.71|185.88|183.78|185.46|183.36|189
1654479600000|2022-06-06 01:40:00|185.83|183.73|185.54|183.44|185.84|183.74|185.53|183.43|227
1654479900000|2022-06-06 01:45:00|185.55|183.45|185.93|183.83|186.06|183.96|185.29|183.19|225
1654480200000|2022-06-06 01:50:00|185.94|183.84|186.73|184.63|186.89|184.79|185.94|183.84|463
1654480500000|2022-06-06 01:55:00|186.72|184.62|186.42|184.32|186.95|184.85|186.31|184.21|239
1654480800000|2022-06-06 02:00:00|186.44|184.34|186.84|184.74|187.22|185.12|186.4|184.3|332
1654481100000|2022-06-06 02:05:00|186.85|184.75|186.14|184.04|186.88|184.78|186.08|183.98|245
1654481400000|2022-06-06 02:10:00|186.12|184.02|186.39|184.29|186.56|184.46|185.94|183.84|246
1654481700000|2022-06-06 02:15:00|186.4|184.3|186.05|183.95|186.4|184.3|186.02|183.92|274
1654482000000|2022-06-06 02:20:00|186.06|183.96|185.68|183.58|186.22|184.12|185.6|183.5|240
1654482300000|2022-06-06 02:25:00|185.66|183.56|185.81|183.71|185.87|183.77|185.42|183.32|206
1654482600000|2022-06-06 02:30:00|185.82|183.72|185.89|183.79|186.37|184.27|185.79|183.69|383
1654482900000|2022-06-06 02:35:00|185.78|183.68|185.84|183.74|185.96|183.86|185.71|183.61|227
1654483200000|2022-06-06 02:40:00|185.83|183.73|185.62|183.52|185.84|183.74|185.56|183.46|179
1654483500000|2022-06-06 02:45:00|185.63|183.53|185.82|183.72|185.85|183.75|185.62|183.52|149
1654483800000|2022-06-06 02:50:00|185.83|183.73|185.85|183.75|185.89|183.79|185.72|183.62|146
1654484100000|2022-06-06 02:55:00|185.86|183.76|185.77|183.67|185.91|183.81|185.67|183.57|145
1654484400000|2022-06-06 03:00:00|185.76|183.66|186.21|184.11|186.26|184.16|185.76|183.66|158
1654484700000|2022-06-06 03:05:00|186.22|184.12|186.57|184.47|186.64|184.54|186.18|184.08|140
1654485000000|2022-06-06 03:10:00|186.58|184.48|186.96|184.86|187.04|184.94|186.51|184.41|189
1654485300000|2022-06-06 03:15:00|186.97|184.87|187.11|185.01|187.14|185.04|186.69|184.59|229
1654485600000|2022-06-06 03:20:00|187.1|185|187.33|185.23|187.35|185.25|186.92|184.82|281
1654485900000|2022-06-06 03:25:00|187.34|185.24|187.32|185.22|187.34|185.24|187.11|185.01|284
1654486200000|2022-06-06 03:30:00|187.36|185.26|187.45|185.35|187.77|185.67|187.06|184.96|376
1654486500000|2022-06-06 03:35:00|187.44|185.34|187.55|185.45|187.65|185.55|187.19|185.09|307
1654486800000|2022-06-06 03:40:00|187.53|185.43|187.57|185.47|187.74|185.64|187.4|185.3|273
1654487100000|2022-06-06 03:45:00|187.58|185.48|187.37|185.27|188.32|186.22|187.16|185.06|374
1654487400000|2022-06-06 03:50:00|187.36|185.26|187.67|185.57|187.9|185.8|187.36|185.26|345
1654487700000|2022-06-06 03:55:00|187.66|185.56|188.13|186.03|188.14|186.04|187.65|185.55|245
1654488000000|2022-06-06 04:00:00|188.14|186.04|188.82|186.72|188.92|186.82|188.06|185.96|397
1654488300000|2022-06-06 04:05:00|188.81|186.71|188.61|186.51|188.93|186.83|188.25|186.15|357
1654488600000|2022-06-06 04:10:00|188.59|186.49|188.97|186.87|189.04|186.94|188.56|186.46|199
1654488900000|2022-06-06 04:15:00|188.98|186.88|188.42|186.32|189.15|187.05|188.42|186.32|277
1654489200000|2022-06-06 04:20:00|188.36|186.26|188.4|186.3|188.55|186.45|188.15|186.05|265
1654489500000|2022-06-06 04:25:00|188.38|186.28|188.65|186.55|188.79|186.69|188.38|186.28|182
1654489800000|2022-06-06 04:30:00|188.64|186.54|188.51|186.41|188.74|186.64|188.4|186.3|302
1654490100000|2022-06-06 04:35:00|188.52|186.42|188.72|186.62|188.82|186.72|188.42|186.32|223
1654490400000|2022-06-06 04:40:00|188.73|186.63|186.34|184.24|188.74|186.64|184.66|182.56|464
1654490700000|2022-06-06 04:45:00|186.35|184.25|185.93|183.83|186.37|184.27|185.69|183.59|342
1654491000000|2022-06-06 04:50:00|185.92|183.82|186.23|184.13|186.24|184.14|185.91|183.81|202
1654491300000|2022-06-06 04:55:00|186.24|184.14|186.18|184.08|186.31|184.21|186.17|184.07|186
1654491600000|2022-06-06 05:00:00|186.19|184.09|186.52|184.42|186.54|184.44|186.19|184.09|198
1654491900000|2022-06-06 05:05:00|186.51|184.41|186.55|184.45|186.7|184.6|186.35|184.25|170
1654492200000|2022-06-06 05:10:00|186.56|184.46|186.29|184.19|186.61|184.51|186.22|184.12|187
1654492500000|2022-06-06 05:15:00|186.28|184.18|186.52|184.42|186.62|184.52|185.81|183.71|289
1654492800000|2022-06-06 05:20:00|186.51|184.41|186.52|184.42|186.57|184.47|186.22|184.12|234
1654493100000|2022-06-06 05:25:00|186.47|184.37|186.22|184.12|186.47|184.37|186.2|184.1|218
1654493400000|2022-06-06 05:30:00|186.23|184.13|186.33|184.23|186.34|184.24|186.18|184.08|206
1654493700000|2022-06-06 05:35:00|186.31|184.21|186.7|184.6|186.75|184.65|186.19|184.09|185
1654494000000|2022-06-06 05:40:00|186.72|184.62|186.74|184.64|186.77|184.67|186.57|184.47|155
1654494300000|2022-06-06 05:45:00|186.73|184.63|186.69|184.59|186.77|184.67|186.66|184.56|115
1654494600000|2022-06-06 05:50:00|186.67|184.57|186.13|184.03|186.71|184.61|185.98|183.88|244
1654494900000|2022-06-06 05:55:00|186.15|184.05|186.01|183.91|186.17|184.07|185.7|183.6|181
1654495200000|2022-06-06 06:00:00|186|183.9|185.88|183.78|186.05|183.95|185.85|183.75|140
1654495500000|2022-06-06 06:05:00|185.87|183.77|185.43|183.33|185.97|183.87|185.4|183.3|261
1654495800000|2022-06-06 06:10:00|185.41|183.31|185.83|183.73|185.87|183.77|185.38|183.28|179
1654496100000|2022-06-06 06:15:00|185.82|183.72|186.11|184.01|186.12|184.02|185.75|183.65|192
1654496400000|2022-06-06 06:20:00|186.13|184.03|186.2|184.1|186.29|184.19|185.94|183.84|158
1654496700000|2022-06-06 06:25:00|186.19|184.09|186.41|184.31|186.43|184.33|186.1|184|144
1654497000000|2022-06-06 06:30:00|186.39|184.29|186.14|184.04|186.66|184.56|186.13|184.03|189
1654497300000|2022-06-06 06:35:00|186.13|184.03|186.54|184.44|186.58|184.48|186.13|184.03|132
1654497600000|2022-06-06 06:40:00|186.55|184.45|186.56|184.46|187.04|184.94|186.51|184.41|224
1654497900000|2022-06-06 06:45:00|186.58|184.48|187.54|185.44|187.68|185.58|186.56|184.46|328
1654498200000|2022-06-06 06:50:00|187.57|185.47|187.84|185.74|188.33|186.23|187.27|185.17|329
1654498500000|2022-06-06 06:55:00|187.85|185.75|187.78|185.68|187.93|185.83|187.58|185.48|350
1654498800000|2022-06-06 07:00:00|187.8|185.7|188.68|186.58|188.77|186.67|187.63|185.53|323
1654499100000|2022-06-06 07:05:00|188.65|186.55|188.16|186.06|188.65|186.55|188.14|186.04|292
1654499400000|2022-06-06 07:10:00|188.18|186.08|187.53|185.43|188.38|186.28|187.15|185.05|282
1654499700000|2022-06-06 07:15:00|187.54|185.44|187.31|185.21|187.66|185.56|187.22|185.12|191
1654500000000|2022-06-06 07:20:00|187.3|185.2|187.5|185.4|187.58|185.48|187.29|185.19|132
1654500300000|2022-06-06 07:25:00|187.52|185.42|187.96|185.86|188.26|186.16|187.49|185.39|161
1654500600000|2022-06-06 07:30:00|187.95|185.85|187.67|185.57|187.95|185.85|187.61|185.51|208
1654500900000|2022-06-06 07:35:00|187.66|185.56|187.69|185.59|187.83|185.73|187.64|185.54|209
1654501200000|2022-06-06 07:40:00|187.68|185.58|187.17|185.07|187.81|185.71|187.11|185.01|154
1654501500000|2022-06-06 07:45:00|187.16|185.06|187.58|185.48|187.72|185.62|187.12|185.02|212
1654501800000|2022-06-06 07:50:00|187.57|185.47|188.01|185.91|188.02|185.92|187.55|185.45|194
1654502100000|2022-06-06 07:55:00|188|185.9|188.02|185.92|188.39|186.29|187.83|185.73|244
1654502400000|2022-06-06 08:00:00|188.01|185.91|188.43|186.33|188.87|186.77|188|185.9|409
1654502700000|2022-06-06 08:05:00|188.42|186.32|188.35|186.25|188.43|186.33|188.07|185.97|231
1654503000000|2022-06-06 08:10:00|188.34|186.24|188.27|186.17|188.47|186.37|188.25|186.15|193
1654503300000|2022-06-06 08:15:00|188.28|186.18|188.26|186.16|188.4|186.3|188.26|186.16|179
1654503600000|2022-06-06 08:20:00|188.28|186.18|188.95|186.85|188.99|186.89|188.28|186.18|209
1654503900000|2022-06-06 08:25:00|188.96|186.86|188.79|186.69|189.42|187.32|188.66|186.56|263
1654504200000|2022-06-06 08:30:00|188.76|186.66|188.86|186.76|188.91|186.81|188.54|186.44|282
1654504500000|2022-06-06 08:35:00|188.87|186.77|189.33|187.23|189.33|187.23|188.86|186.76|213
1654504800000|2022-06-06 08:40:00|189.31|187.21|189.63|187.53|189.71|187.61|189.02|186.92|234
1654505100000|2022-06-06 08:45:00|189.61|187.51|189.58|187.48|189.61|187.51|189.24|187.14|245
1654505400000|2022-06-06 08:50:00|189.75|187.65|189.81|187.71|189.94|187.84|189.51|187.41|287
1654505700000|2022-06-06 08:55:00|189.8|187.7|189.64|187.54|189.82|187.72|189.44|187.34|225
1654506000000|2022-06-06 09:00:00|189.66|187.56|189.03|186.93|190.03|187.93|188.92|186.82|381
1654506300000|2022-06-06 09:05:00|189.04|186.94|189.03|186.93|189.1|187|188.93|186.83|153
1654506600000|2022-06-06 09:10:00|189.04|186.94|189.17|187.07|189.36|187.26|189.03|186.93|119
1654506900000|2022-06-06 09:15:00|189.18|187.08|188.94|186.84|189.23|187.13|188.94|186.84|139
1654507200000|2022-06-06 09:20:00|188.93|186.83|188.87|186.77|189.04|186.94|188.8|186.7|228
1654507500000|2022-06-06 09:25:00|188.9|186.8|188.62|186.52|188.9|186.8|188.49|186.39|178
1654507800000|2022-06-06 09:30:00|188.63|186.53|188.6|186.5|188.67|186.57|188.33|186.23|198
1654508100000|2022-06-06 09:35:00|188.56|186.46|188.89|186.79|188.93|186.83|188.47|186.37|134
1654508400000|2022-06-06 09:40:00|188.88|186.78|189.18|187.08|189.35|187.25|188.86|186.76|183
1654508700000|2022-06-06 09:45:00|189.17|187.07|189.17|187.07|189.21|187.11|189.04|186.94|137
1654509000000|2022-06-06 09:50:00|189.15|187.05|189.67|187.57|189.67|187.57|189.14|187.04|145
1654509300000|2022-06-06 09:55:00|189.66|187.56|189.51|187.41|189.67|187.57|189.36|187.26|168
1654509600000|2022-06-06 10:00:00|189.52|187.42|189.49|187.39|189.89|187.79|189.33|187.23|197
1654509900000|2022-06-06 10:05:00|189.48|187.38|188.98|186.88|189.49|187.39|188.92|186.82|144
1654510200000|2022-06-06 10:10:00|189.03|186.93|189.14|187.04|189.27|187.17|188.84|186.74|192
1654510500000|2022-06-06 10:15:00|189.13|187.03|188.92|186.82|189.13|187.03|188.89|186.79|139
1654510800000|2022-06-06 10:20:00|188.91|186.81|188.87|186.77|189.02|186.92|188.71|186.61|191
1654511100000|2022-06-06 10:25:00|188.86|186.76|188.77|186.67|188.95|186.85|188.76|186.66|118
1654511400000|2022-06-06 10:30:00|188.79|186.69|188.96|186.86|189.05|186.95|188.71|186.61|124
1654511700000|2022-06-06 10:35:00|188.95|186.85|189.07|186.97|189.09|186.99|188.82|186.72|104
1654512000000|2022-06-06 10:40:00|189.08|186.98|189.02|186.92|189.27|187.17|188.9|186.8|129
1654512300000|2022-06-06 10:45:00|188.99|186.89|189.45|187.35|189.46|187.36|188.95|186.85|197
1654512600000|2022-06-06 10:50:00|189.46|187.36|189.28|187.18|189.63|187.53|189.25|187.15|202
1654512900000|2022-06-06 10:55:00|189.29|187.19|188.33|186.23|189.3|187.2|187.4|185.3|347
1654513200000|2022-06-06 11:00:00|188.32|186.22|188.35|186.25|188.78|186.68|188.09|185.99|248
1654513500000|2022-06-06 11:05:00|188.3|186.2|187.94|185.84|188.57|186.47|187.92|185.82|264
1654513800000|2022-06-06 11:10:00|187.95|185.85|187.65|185.55|187.96|185.86|187.35|185.25|248
1654514100000|2022-06-06 11:15:00|187.64|185.54|187.82|185.72|187.88|185.78|187.64|185.54|157
1654514400000|2022-06-06 11:20:00|187.81|185.71|187.6|185.5|187.83|185.73|187.38|185.28|204
1654514700000|2022-06-06 11:25:00|187.59|185.49|187.87|185.77|187.99|185.89|187.58|185.48|156
1654515000000|2022-06-06 11:30:00|187.88|185.78|188.29|186.19|188.32|186.22|187.88|185.78|152
1654515300000|2022-06-06 11:35:00|188.26|186.16|188.18|186.08|188.32|186.22|187.98|185.88|118
1654515600000|2022-06-06 11:40:00|188.19|186.09|187.96|185.86|188.22|186.12|187.82|185.72|216
1654515900000|2022-06-06 11:45:00|187.97|185.87|187.87|185.77|188.14|186.04|187.85|185.75|94
1654516200000|2022-06-06 11:50:00|187.86|185.76|187.84|185.74|187.93|185.83|187.57|185.47|175
1654516500000|2022-06-06 11:55:00|187.85|185.75|187.82|185.72|187.85|185.75|187.77|185.67|72
1654516800000|2022-06-06 12:00:00|187.83|185.73|188.27|186.17|188.28|186.18|187.81|185.71|191
1654517100000|2022-06-06 12:05:00|188.25|186.15|187.84|185.74|188.29|186.19|187.84|185.74|142
1654517400000|2022-06-06 12:10:00|187.85|185.75|187.73|185.63|187.91|185.81|187.64|185.54|148
1654517700000|2022-06-06 12:15:00|187.74|185.64|187.64|185.54|187.77|185.67|187.58|185.48|169
1654518000000|2022-06-06 12:20:00|187.65|185.55|187.19|185.09|187.67|185.57|187.19|185.09|145
1654518300000|2022-06-06 12:25:00|187.21|185.11|187.97|185.87|187.98|185.88|187.21|185.11|143
1654518600000|2022-06-06 12:30:00|187.98|185.88|187.75|185.65|187.98|185.88|187.64|185.54|174
1654518900000|2022-06-06 12:35:00|187.76|185.66|188.05|185.95|188.08|185.98|187.65|185.55|138
1654519200000|2022-06-06 12:40:00|188.04|185.94|188.24|186.14|188.25|186.15|187.98|185.88|119
1654519500000|2022-06-06 12:45:00|188.23|186.13|187.76|185.66|188.24|186.14|187.73|185.63|166
1654519800000|2022-06-06 12:50:00|187.75|185.65|187.7|185.6|187.76|185.66|187.49|185.39|171
1654520100000|2022-06-06 12:55:00|187.69|185.59|188.01|185.91|188.09|185.99|187.67|185.57|155
1654520400000|2022-06-06 13:00:00|188.02|185.92|187.93|185.83|188.04|185.94|187.81|185.71|145
1654520700000|2022-06-06 13:05:00|187.94|185.84|187.67|185.57|188.03|185.93|187.64|185.54|185
1654521000000|2022-06-06 13:10:00|187.66|185.56|187.66|185.56|187.77|185.67|187.45|185.35|160
1654521300000|2022-06-06 13:15:00|187.67|185.57|187.77|185.67|187.83|185.73|187.48|185.38|158
1654521600000|2022-06-06 13:20:00|187.76|185.66|187.7|185.6|187.76|185.66|187.56|185.46|215
1654521900000|2022-06-06 13:25:00|187.69|185.59|187.85|185.75|187.9|185.8|187.54|185.44|107
1654522200000|2022-06-06 13:30:00|187.89|185.79|188.03|185.93|188.47|186.37|187.45|185.35|474
1654522500000|2022-06-06 13:35:00|188.04|185.94|187.68|185.58|188.06|185.96|187.48|185.38|455
1654522800000|2022-06-06 13:40:00|187.67|185.57|188.33|186.23|188.58|186.48|187.49|185.39|394
1654523100000|2022-06-06 13:45:00|188.32|186.22|187.8|185.7|188.41|186.31|187.64|185.54|416
1654523400000|2022-06-06 13:50:00|187.79|185.69|188.08|185.98|188.11|186.01|187.55|185.45|322
1654523700000|2022-06-06 13:55:00|188.09|185.99|188.35|186.25|188.36|186.26|187.92|185.82|287
1654524000000|2022-06-06 14:00:00|188.37|186.27|188.98|186.88|189.13|187.03|188.31|186.21|365
1654524300000|2022-06-06 14:05:00|188.97|186.87|189.05|186.95|189.61|187.51|188.94|186.84|330
1654524600000|2022-06-06 14:10:00|189.06|186.96|188.84|186.74|189.53|187.43|188.77|186.67|246
1654524900000|2022-06-06 14:15:00|188.85|186.75|188.62|186.52|189|186.9|188.32|186.22|289
1654525200000|2022-06-06 14:20:00|188.63|186.53|189.27|187.17|189.31|187.21|188.6|186.5|267
1654525500000|2022-06-06 14:25:00|189.29|187.19|189.41|187.31|189.69|187.59|189.03|186.93|363
1654525800000|2022-06-06 14:30:00|189.4|187.3|189.34|187.24|189.67|187.57|189.32|187.22|220
1654526100000|2022-06-06 14:35:00|189.35|187.25|189.29|187.19|189.45|187.35|189.13|187.03|270
1654526400000|2022-06-06 14:40:00|189.31|187.21|189.24|187.14|189.33|187.23|188.8|186.7|241
1654526700000|2022-06-06 14:45:00|189.21|187.11|188.92|186.82|189.24|187.14|188.89|186.79|234
1654527000000|2022-06-06 14:50:00|188.91|186.81|188.64|186.54|189|186.9|188.47|186.37|297
1654527300000|2022-06-06 14:55:00|188.65|186.55|188.52|186.42|188.66|186.56|188.17|186.07|296
1654527600000|2022-06-06 15:00:00|188.53|186.43|187.87|185.77|188.56|186.46|187.81|185.71|319
1654527900000|2022-06-06 15:05:00|187.86|185.76|187.02|184.92|187.93|185.83|186.96|184.86|315
1654528200000|2022-06-06 15:10:00|187|184.9|186.75|184.65|187.13|185.03|186.45|184.35|379
1654528500000|2022-06-06 15:15:00|186.74|184.64|185.03|182.93|186.93|184.83|185|182.9|400
1654528800000|2022-06-06 15:20:00|185|182.9|185.88|183.78|186.09|183.99|184.77|182.67|397
1654529100000|2022-06-06 15:25:00|185.86|183.76|185.61|183.51|186.16|184.06|185.35|183.25|323
1654529400000|2022-06-06 15:30:00|185.6|183.5|186.27|184.17|186.47|184.37|185.54|183.44|354
1654529700000|2022-06-06 15:35:00|186.26|184.16|185.93|183.83|186.43|184.33|185.85|183.75|270
1654530000000|2022-06-06 15:40:00|185.94|183.84|186.64|184.54|186.67|184.57|185.94|183.84|271
1654530300000|2022-06-06 15:45:00|186.63|184.53|186.02|183.92|186.96|184.86|185.89|183.79|348
1654530600000|2022-06-06 15:50:00|186.03|183.93|186.62|184.52|186.83|184.73|186.02|183.92|322
1654530900000|2022-06-06 15:55:00|186.63|184.53|187.07|184.97|187.15|185.05|186.5|184.4|290
1654531200000|2022-06-06 16:00:00|187.08|184.98|186.16|184.06|187.1|185|186.01|183.91|364
1654531500000|2022-06-06 16:05:00|186.15|184.05|186.33|184.23|186.67|184.57|186.09|183.99|349
1654531800000|2022-06-06 16:10:00|186.32|184.22|186.29|184.19|186.78|184.68|186.2|184.1|290
1654532100000|2022-06-06 16:15:00|186.27|184.17|186.1|184|186.43|184.33|185.82|183.72|363
1654532400000|2022-06-06 16:20:00|186.07|183.97|185.31|183.21|186.17|184.07|185.28|183.18|304
1654532700000|2022-06-06 16:25:00|185.32|183.22|185.85|183.75|186.28|184.18|185.32|183.22|321
1654533000000|2022-06-06 16:30:00|185.84|183.74|186.07|183.97|186.13|184.03|185.36|183.26|360
1654533300000|2022-06-06 16:35:00|186.08|183.98|185.81|183.71|186.15|184.05|185.71|183.61|245
1654533600000|2022-06-06 16:40:00|185.8|183.7|185.38|183.28|185.8|183.7|185.15|183.05|296
1654533900000|2022-06-06 16:45:00|185.39|183.29|185.5|183.4|185.77|183.67|185.38|183.28|198
1654534200000|2022-06-06 16:50:00|185.47|183.37|184.88|182.78|185.47|183.37|184.52|182.42|287
1654534500000|2022-06-06 16:55:00|184.9|182.8|185.13|183.03|185.31|183.21|184.88|182.78|208
1654534800000|2022-06-06 17:00:00|185.12|183.02|184.56|182.46|185.12|183.02|184.55|182.45|189
1654535100000|2022-06-06 17:05:00|184.58|182.48|184.67|182.57|185.24|183.14|184.57|182.47|206
1654535400000|2022-06-06 17:10:00|184.68|182.58|183.55|181.45|184.72|182.62|183.3|181.2|301
1654535700000|2022-06-06 17:15:00|183.54|181.44|183.09|180.99|183.58|181.48|182.99|180.89|306
1654536000000|2022-06-06 17:20:00|183.08|180.98|183.81|181.71|184.02|181.92|182.86|180.76|367
1654536300000|2022-06-06 17:25:00|183.8|181.7|184.13|182.03|184.52|182.42|183.69|181.59|360
1654536600000|2022-06-06 17:30:00|184.09|181.99|184.25|182.15|185.03|182.93|184.01|181.91|358
1654536900000|2022-06-06 17:35:00|184.26|182.16|184.4|182.3|184.62|182.52|184.12|182.02|256
1654537200000|2022-06-06 17:40:00|184.49|182.39|184.77|182.67|184.78|182.68|184.28|182.18|201
1654537500000|2022-06-06 17:45:00|184.78|182.68|184.62|182.52|184.81|182.71|184.41|182.31|230
1654537800000|2022-06-06 17:50:00|184.64|182.54|184.89|182.79|184.9|182.8|184.61|182.51|258
1654538100000|2022-06-06 17:55:00|184.9|182.8|184.21|182.11|184.96|182.86|184.11|182.01|173
1654538400000|2022-06-06 18:00:00|184.19|182.09|184.08|181.98|184.25|182.15|183.79|181.69|248
1654538700000|2022-06-06 18:05:00|184.07|181.97|183.8|181.7|184.07|181.97|183.55|181.45|250
1654539000000|2022-06-06 18:10:00|183.79|181.69|183.85|181.75|184.11|182.01|183.66|181.56|222
1654539300000|2022-06-06 18:15:00|183.86|181.76|184.29|182.19|184.33|182.23|183.7|181.6|248
1654539600000|2022-06-06 18:20:00|184.3|182.2|183.95|181.85|184.37|182.27|183.79|181.69|177
1654539900000|2022-06-06 18:25:00|183.93|181.83|184.12|182.02|184.12|182.02|183.86|181.76|180
1654540200000|2022-06-06 18:30:00|184.11|182.01|183.62|181.52|184.25|182.15|183.59|181.49|209
1654540500000|2022-06-06 18:35:00|183.61|181.51|183.05|180.95|183.72|181.62|183.03|180.93|165
1654540800000|2022-06-06 18:40:00|183.04|180.94|183.62|181.52|183.62|181.52|182.82|180.72|182
1654541100000|2022-06-06 18:45:00|183.61|181.51|183.46|181.36|183.84|181.74|183.44|181.34|157
1654541400000|2022-06-06 18:50:00|183.43|181.33|183.61|181.51|183.62|181.52|183.01|180.91|185
1654541700000|2022-06-06 18:55:00|183.62|181.52|183.6|181.5|183.97|181.87|183.56|181.46|169
1654542000000|2022-06-06 19:00:00|183.59|181.49|183.45|181.35|183.87|181.77|183.37|181.27|188
1654542300000|2022-06-06 19:05:00|183.44|181.34|183.62|181.52|183.73|181.63|183.35|181.25|133
1654542600000|2022-06-06 19:10:00|183.61|181.51|183.14|181.04|183.67|181.57|183.09|180.99|152
1654542900000|2022-06-06 19:15:00|183.13|181.03|183.23|181.13|183.4|181.3|183.1|181|85
1654543200000|2022-06-06 19:20:00|183.22|181.12|183.2|181.1|183.32|181.22|183.07|180.97|129
1654543500000|2022-06-06 19:25:00|183.16|181.06|183.59|181.49|183.63|181.53|183.16|181.06|105
1654543800000|2022-06-06 19:30:00|183.58|181.48|183.77|181.67|183.87|181.77|183.57|181.47|100
1654544100000|2022-06-06 19:35:00|183.78|181.68|184.45|182.35|184.47|182.37|183.75|181.65|92
1654544400000|2022-06-06 19:40:00|184.43|182.33|184.9|182.8|184.99|182.89|184.32|182.22|182
1654544700000|2022-06-06 19:45:00|184.91|182.81|184.84|182.74|184.95|182.85|184.62|182.52|155
1654545000000|2022-06-06 19:50:00|184.85|182.75|184.43|182.33|184.96|182.86|184.36|182.26|184
1654545300000|2022-06-06 19:55:00|184.41|182.31|184.32|182.22|184.54|182.44|184.12|182.02|152
1654545600000|2022-06-06 20:00:00|184.33|182.23|184.33|182.23|184.67|182.57|183.87|181.77|223
1654545900000|2022-06-06 20:05:00|184.34|182.24|183.77|181.67|184.63|182.53|183.73|181.63|239
1654546200000|2022-06-06 20:10:00|183.74|181.64|183.74|181.64|183.9|181.8|183.25|181.15|217
1654546500000|2022-06-06 20:15:00|183.75|181.65|184.37|182.27|184.42|182.32|183.64|181.54|259
1654546800000|2022-06-06 20:20:00|184.36|182.26|183.95|181.85|184.4|182.3|183.7|181.6|167
1654547100000|2022-06-06 20:25:00|183.96|181.86|183.68|181.58|184.01|181.91|183.68|181.58|107
1654547400000|2022-06-06 20:30:00|183.67|181.57|183.59|181.49|184.17|182.07|183.58|181.48|118
1654547700000|2022-06-06 20:35:00|183.58|181.48|183.81|181.71|183.86|181.76|183.45|181.35|138
1654548000000|2022-06-06 20:40:00|183.82|181.72|183.72|181.62|183.93|181.83|183.65|181.55|133
1654548300000|2022-06-06 20:45:00|183.76|181.66|183.89|181.79|183.89|181.79|183.68|181.58|118
1654548600000|2022-06-06 20:50:00|183.88|181.78|183.97|181.87|184.15|182.05|183.79|181.69|126
1654548900000|2022-06-06 20:55:00|183.96|181.86|183.95|181.85|183.98|181.88|183.85|181.75|102
1654549200000|2022-06-06 21:00:00|183.94|181.84|184.78|182.68|184.84|182.74|183.92|181.82|142
1654549500000|2022-06-06 21:05:00|184.79|182.69|184.58|182.48|184.87|182.77|184.55|182.45|114
1654549800000|2022-06-06 21:10:00|184.59|182.49|184.89|182.79|184.89|182.79|184.57|182.47|105
1654550100000|2022-06-06 21:15:00|184.9|182.8|185.07|182.97|185.1|183|184.85|182.75|91
1654550400000|2022-06-06 21:20:00|185.12|183.02|185.25|183.15|185.26|183.16|185.03|182.93|43
1654550700000|2022-06-06 21:25:00|185.26|183.16|185.3|183.2|185.38|183.28|185.25|183.15|53
1654551000000|2022-06-06 21:30:00|185.28|183.18|185.16|183.06|185.32|183.22|185.09|182.99|133
1654551300000|2022-06-06 21:35:00|185.14|183.04|185.3|183.2|185.31|183.21|184.92|182.82|225
1654551600000|2022-06-06 21:40:00|185.31|183.21|185.77|183.67|185.79|183.69|185.31|183.21|176
1654551900000|2022-06-06 21:45:00|185.76|183.66|185.72|183.62|185.87|183.77|185.59|183.49|127
1654552200000|2022-06-06 21:50:00|185.71|183.61|185.98|183.88|185.99|183.89|185.6|183.5|132
1654552500000|2022-06-06 21:55:00|185.99|183.89|186.18|184.08|186.24|184.14|185.98|183.88|130
1654552800000|2022-06-06 22:00:00|186.19|184.09|185.98|183.88|186.23|184.13|185.97|183.87|70
1654553100000|2022-06-06 22:05:00|185.97|183.87|186.38|184.28|186.4|184.3|185.97|183.87|111
1654553400000|2022-06-06 22:10:00|186.37|184.27|186.27|184.17|186.41|184.31|186.21|184.11|97
1654553700000|2022-06-06 22:15:00|186.24|184.14|185.79|183.69|186.24|184.14|185.78|183.68|207
1654554000000|2022-06-06 22:20:00|185.78|183.68|185.62|183.52|185.79|183.69|185.56|183.46|112
1654554300000|2022-06-06 22:25:00|185.59|183.49|185.81|183.71|185.91|183.81|185.59|183.49|84
1654554600000|2022-06-06 22:30:00|185.82|183.72|185.66|183.56|185.89|183.79|185.57|183.47|120
1654554900000|2022-06-06 22:35:00|185.65|183.55|185.86|183.76|185.89|183.79|185.55|183.45|108
1654555200000|2022-06-06 22:40:00|185.85|183.75|185.68|183.58|185.86|183.76|185.67|183.57|60
1654555500000|2022-06-06 22:45:00|185.69|183.59|185.21|183.11|185.81|183.71|185.18|183.08|117
1654555800000|2022-06-06 22:50:00|185.22|183.12|186.06|183.96|186.38|184.28|185.19|183.09|259
1654556100000|2022-06-06 22:55:00|186.05|183.95|185.98|183.88|186.14|184.04|185.75|183.65|114
1654556400000|2022-06-06 23:00:00|185.97|183.87|186.14|184.04|186.2|184.1|185.82|183.72|162
1654556700000|2022-06-06 23:05:00|186.16|184.06|186.15|184.05|186.33|184.23|186|183.9|99
1654557000000|2022-06-06 23:10:00|186.13|184.03|186.15|184.05|186.22|184.12|185.68|183.58|156
1654557300000|2022-06-06 23:15:00|186.16|184.06|185.92|183.82|186.16|184.06|185.8|183.7|97
1654559700000|2022-06-06 23:55:00|186.65|184.55|186.44|184.34|186.65|184.55|186.41|184.31|32
1654560000000|2022-06-07 00:00:00|186.58|184.48|186|183.9|187.05|184.95|185.98|183.88|299
1654560300000|2022-06-07 00:05:00|185.99|183.89|186.62|184.52|187.43|185.33|185.88|183.78|310
1654560600000|2022-06-07 00:10:00|186.61|184.51|186.38|184.28|187.5|185.4|186.12|184.02|295
1654560900000|2022-06-07 00:15:00|186.35|184.25|186.9|184.8|187.32|185.22|186.15|184.05|303
1654561200000|2022-06-07 00:20:00|186.91|184.81|183.3|181.2|187.01|184.91|183.23|181.13|637
1654561500000|2022-06-07 00:25:00|183.28|181.18|182.85|180.75|183.35|181.25|182.13|180.03|604
1654561800000|2022-06-07 00:30:00|182.86|180.76|181.85|179.75|182.88|180.78|181.11|179.01|706
1654562100000|2022-06-07 00:35:00|181.87|179.77|179.72|177.62|181.87|179.77|178.81|176.71|910
1654562400000|2022-06-07 00:40:00|179.75|177.65|178.85|176.75|180.32|178.22|178.67|176.57|697
1654562700000|2022-06-07 00:45:00|178.84|176.74|178.77|176.67|179.28|177.18|178.57|176.47|575
1654563000000|2022-06-07 00:50:00|178.75|176.65|178.87|176.77|179.1|177|178.14|176.04|455
1654563300000|2022-06-07 00:55:00|178.88|176.78|178.72|176.62|178.88|176.78|178.26|176.16|323
1654563600000|2022-06-07 01:00:00|178.71|176.61|178.47|176.37|178.71|176.61|177.09|174.99|555
1654563900000|2022-06-07 01:05:00|178.46|176.36|179.42|177.32|179.47|177.37|178.4|176.3|312
1654564200000|2022-06-07 01:10:00|179.41|177.31|179.32|177.22|179.43|177.33|178.97|176.87|352
1654564500000|2022-06-07 01:15:00|179.31|177.21|178.78|176.68|179.34|177.24|178.64|176.54|371
1654564800000|2022-06-07 01:20:00|178.77|176.67|178.71|176.61|178.88|176.78|178.19|176.09|394
1654565100000|2022-06-07 01:25:00|178.69|176.59|178.02|175.92|178.7|176.6|177.86|175.76|402
1654565400000|2022-06-07 01:30:00|178.01|175.91|177.09|174.99|178.04|175.94|176.95|174.85|367
1654565700000|2022-06-07 01:35:00|177.05|174.95|177.16|175.06|177.2|175.1|176.85|174.75|263
1654566000000|2022-06-07 01:40:00|177.17|175.07|177.53|175.43|177.77|175.67|177.02|174.92|361
1654566300000|2022-06-07 01:45:00|177.55|175.45|176.62|174.52|177.62|175.52|176.56|174.46|336
1654566600000|2022-06-07 01:50:00|176.61|174.51|174.83|172.73|176.61|174.51|174.28|172.18|549
1654566900000|2022-06-07 01:55:00|174.81|172.71|176.3|174.2|176.52|174.42|174.55|172.45|471
1654567200000|2022-06-07 02:00:00|176.32|174.22|175.56|173.46|176.32|174.22|175.05|172.95|511
1654567500000|2022-06-07 02:05:00|175.57|173.47|174.98|172.88|175.62|173.52|174.89|172.79|355
1654567800000|2022-06-07 02:10:00|174.97|172.87|175.51|173.41|175.92|173.82|174.83|172.73|363
1654568100000|2022-06-07 02:15:00|175.52|173.42|175.08|172.98|175.76|173.66|174.99|172.89|416
1654568400000|2022-06-07 02:20:00|175.09|172.99|174.97|172.87|175.28|173.18|174.17|172.07|518
1654568700000|2022-06-07 02:25:00|174.99|172.89|174.66|172.56|175.11|173.01|174.58|172.48|435
1654569000000|2022-06-07 02:30:00|174.65|172.55|174.56|172.46|174.93|172.83|174.18|172.08|440
1654569300000|2022-06-07 02:35:00|174.55|172.45|175.32|173.22|175.46|173.36|174.52|172.42|392
1654569600000|2022-06-07 02:40:00|175.33|173.23|175.18|173.08|175.51|173.41|175.14|173.04|399
1654569900000|2022-06-07 02:45:00|175.15|173.05|176.27|174.17|176.38|174.28|175.13|173.03|399
1654570200000|2022-06-07 02:50:00|176.28|174.18|176.17|174.07|176.4|174.3|176.05|173.95|356
1654570500000|2022-06-07 02:55:00|176.16|174.06|175.93|173.83|176.49|174.39|175.65|173.55|330
1654570800000|2022-06-07 03:00:00|175.91|173.81|176.18|174.08|176.35|174.25|175.74|173.64|332
1654571100000|2022-06-07 03:05:00|176.2|174.1|176.66|174.56|176.73|174.63|176.13|174.03|348
1654571400000|2022-06-07 03:10:00|176.67|174.57|177.01|174.91|177.01|174.91|176.33|174.23|322
1654571700000|2022-06-07 03:15:00|177|174.9|177.07|174.97|177.09|174.99|176.8|174.7|213
1654572000000|2022-06-07 03:20:00|177.04|174.94|177.62|175.52|177.62|175.52|176.99|174.89|351
1654572300000|2022-06-07 03:25:00|177.64|175.54|177.77|175.67|178.53|176.43|177.63|175.53|426
1654572600000|2022-06-07 03:30:00|177.76|175.66|177.59|175.49|177.94|175.84|177.46|175.36|332
1654572900000|2022-06-07 03:35:00|177.58|175.48|177.7|175.6|177.73|175.63|177.23|175.13|218
1654573200000|2022-06-07 03:40:00|177.69|175.59|177.2|175.1|177.69|175.59|177.19|175.09|201
1654573500000|2022-06-07 03:45:00|177.21|175.11|176.78|174.68|177.26|175.16|176.49|174.39|323
1654573800000|2022-06-07 03:50:00|176.76|174.66|176.75|174.65|176.91|174.81|176.71|174.61|135
1654574100000|2022-06-07 03:55:00|176.74|174.64|177.33|175.23|177.54|175.44|176.7|174.6|206
1654574400000|2022-06-07 04:00:00|177.34|175.24|176.96|174.86|177.61|175.51|176.64|174.54|327
1654574700000|2022-06-07 04:05:00|176.97|174.87|177.03|174.93|177.2|175.1|176.85|174.75|251
1654575000000|2022-06-07 04:10:00|177.02|174.92|177.04|174.94|177.22|175.12|176.96|174.86|194
1654575300000|2022-06-07 04:15:00|177.05|174.95|177.16|175.06|177.23|175.13|177.02|174.92|159
1654575600000|2022-06-07 04:20:00|177.17|175.07|177.18|175.08|177.2|175.1|176.72|174.62|136
1654575900000|2022-06-07 04:25:00|177.19|175.09|177.38|175.28|177.4|175.3|177.12|175.02|220
1654576200000|2022-06-07 04:30:00|177.39|175.29|176.91|174.81|177.54|175.44|176.85|174.75|256
1654576500000|2022-06-07 04:35:00|176.92|174.82|177.01|174.91|177.22|175.12|176.91|174.81|148
1654576800000|2022-06-07 04:40:00|177|174.9|177.25|175.15|177.74|175.64|176.98|174.88|144
1654577100000|2022-06-07 04:45:00|177.26|175.16|177.75|175.65|177.76|175.66|177.22|175.12|163
1654577400000|2022-06-07 04:50:00|177.74|175.64|177.55|175.45|177.91|175.81|177.53|175.43|94
1654577700000|2022-06-07 04:55:00|177.57|175.47|177.75|175.65|177.87|175.77|177.57|175.47|117
1654578000000|2022-06-07 05:00:00|177.76|175.66|177.24|175.14|177.76|175.66|177.21|175.11|135
1654578300000|2022-06-07 05:05:00|177.25|175.15|177.06|174.96|177.43|175.33|176.92|174.82|165
1654578600000|2022-06-07 05:10:00|177.07|174.97|176.32|174.22|177.18|175.08|176.23|174.13|231
1654578900000|2022-06-07 05:15:00|176.31|174.21|176.63|174.53|176.82|174.72|176.26|174.16|199
1654579200000|2022-06-07 05:20:00|176.61|174.51|175.96|173.86|176.94|174.84|175.76|173.66|293
1654579500000|2022-06-07 05:25:00|175.95|173.85|176.04|173.94|176.24|174.14|175.83|173.73|227
1654579800000|2022-06-07 05:30:00|176.06|173.96|176.61|174.51|176.74|174.64|176.06|173.96|206
1654580100000|2022-06-07 05:35:00|176.62|174.52|176.15|174.05|176.71|174.61|175.98|173.88|129
1654580400000|2022-06-07 05:40:00|176.16|174.06|176.31|174.21|176.41|174.31|176.16|174.06|122
1654580700000|2022-06-07 05:45:00|176.29|174.19|176.62|174.52|176.63|174.53|176.19|174.09|129
1654581000000|2022-06-07 05:50:00|176.64|174.54|177.25|175.15|177.61|175.51|176.59|174.49|214
1654581300000|2022-06-07 05:55:00|177.24|175.14|177.12|175.02|177.44|175.34|177.07|174.97|174
1654581600000|2022-06-07 06:00:00|177.15|175.05|177.25|175.15|177.54|175.44|177.1|175|197
1654581900000|2022-06-07 06:05:00|177.24|175.14|177.23|175.13|177.24|175.14|177.02|174.92|124
1654582200000|2022-06-07 06:10:00|177.25|175.15|177.51|175.41|177.51|175.41|177.25|175.15|80
1654582500000|2022-06-07 06:15:00|177.5|175.4|177.49|175.39|177.62|175.52|177.32|175.22|122
1654582800000|2022-06-07 06:20:00|177.48|175.38|176.99|174.89|177.56|175.46|176.9|174.8|203
1654583100000|2022-06-07 06:25:00|177|174.9|177.39|175.29|177.45|175.35|177|174.9|96
1654583400000|2022-06-07 06:30:00|177.38|175.28|176.74|174.64|177.43|175.33|176.72|174.62|112
1654583700000|2022-06-07 06:35:00|176.73|174.63|177.06|174.96|177.27|175.17|176.73|174.63|114
1654584000000|2022-06-07 06:40:00|177.07|174.97|176.98|174.88|177.26|175.16|176.98|174.88|96
1654584300000|2022-06-07 06:45:00|176.99|174.89|177.17|175.07|177.18|175.08|176.79|174.69|147
1654584600000|2022-06-07 06:50:00|177.16|175.06|176.88|174.78|177.16|175.06|176.88|174.78|90
1654584900000|2022-06-07 06:55:00|176.89|174.79|176.77|174.67|176.91|174.81|176.6|174.5|86
1654585200000|2022-06-07 07:00:00|176.76|174.66|176.74|174.64|176.88|174.78|176.69|174.59|147
1654585500000|2022-06-07 07:05:00|176.73|174.63|176.96|174.86|177|174.9|176.71|174.61|107
1654585800000|2022-06-07 07:10:00|176.95|174.85|177.16|175.06|177.18|175.08|176.78|174.68|100
1654586100000|2022-06-07 07:15:00|177.17|175.07|176.96|174.86|177.39|175.29|176.95|174.85|124
1654586400000|2022-06-07 07:20:00|176.97|174.87|176.79|174.69|177.03|174.93|176.6|174.5|142
1654586700000|2022-06-07 07:25:00|176.78|174.68|177.11|175.01|177.25|175.15|176.67|174.57|139
1654587000000|2022-06-07 07:30:00|177.13|175.03|177.05|174.95|177.14|175.04|176.89|174.79|208
1654587300000|2022-06-07 07:35:00|177.04|174.94|177.2|175.1|177.22|175.12|176.94|174.84|121
1654587600000|2022-06-07 07:40:00|177.21|175.11|177.08|174.98|177.52|175.42|177.08|174.98|139
1654587900000|2022-06-07 07:45:00|177.09|174.99|177.28|175.18|177.43|175.33|177.09|174.99|136
1654588200000|2022-06-07 07:50:00|177.27|175.17|177.38|175.28|177.38|175.28|177.22|175.12|117
1654588500000|2022-06-07 07:55:00|177.37|175.27|177.08|174.98|177.45|175.35|177.08|174.98|137
1654588800000|2022-06-07 08:00:00|177.03|174.93|177.2|175.1|177.21|175.11|176.86|174.76|183
1654589100000|2022-06-07 08:05:00|177.19|175.09|177.29|175.19|177.29|175.19|177.06|174.96|169
1654589400000|2022-06-07 08:10:00|177.3|175.2|177.36|175.26|177.38|175.28|177.11|175.01|133
1654589700000|2022-06-07 08:15:00|177.37|175.27|177.39|175.29|177.4|175.3|177.12|175.02|166
1654590000000|2022-06-07 08:20:00|177.38|175.28|177.34|175.24|177.39|175.29|177.29|175.19|109
1654590300000|2022-06-07 08:25:00|177.35|175.25|177.65|175.55|177.68|175.58|177.3|175.2|79
1654590600000|2022-06-07 08:30:00|177.64|175.54|177.87|175.77|177.98|175.88|177.26|175.16|186
1654590900000|2022-06-07 08:35:00|177.88|175.78|178.31|176.21|178.99|176.89|177.82|175.72|300
1654591200000|2022-06-07 08:40:00|178.32|176.22|178.63|176.53|178.63|176.53|178.02|175.92|398
1654591500000|2022-06-07 08:45:00|178.64|176.54|178.1|176|179.56|177.46|178.01|175.91|451
1654591800000|2022-06-07 08:50:00|178.09|175.99|178.13|176.03|178.44|176.34|178.09|175.99|125
1654592100000|2022-06-07 08:55:00|178.14|176.04|178.17|176.07|178.34|176.24|178.14|176.04|92
1654592400000|2022-06-07 09:00:00|178.16|176.06|177.51|175.41|178.2|176.1|177.5|175.4|145
1654592700000|2022-06-07 09:05:00|177.48|175.38|177.6|175.5|177.84|175.74|177.46|175.36|132
1654593000000|2022-06-07 09:10:00|177.59|175.49|177.32|175.22|177.68|175.58|177.14|175.04|128
1654593300000|2022-06-07 09:15:00|177.3|175.2|177.44|175.34|177.6|175.5|177.09|174.99|147
1654593600000|2022-06-07 09:20:00|177.43|175.33|177.17|175.07|177.47|175.37|177.13|175.03|89
1654593900000|2022-06-07 09:25:00|177.16|175.06|177.18|175.08|177.32|175.22|177.13|175.03|96
1654594200000|2022-06-07 09:30:00|177.19|175.09|177.49|175.39|177.71|175.61|177.18|175.08|128
1654594500000|2022-06-07 09:35:00|177.48|175.38|177.48|175.38|177.74|175.64|177.38|175.28|119
1654594800000|2022-06-07 09:40:00|177.46|175.36|177.63|175.53|177.7|175.6|177.43|175.33|156
1654595100000|2022-06-07 09:45:00|177.62|175.52|177.99|175.89|178.07|175.97|177.6|175.5|122
1654595400000|2022-06-07 09:50:00|177.98|175.88|177.76|175.66|178|175.9|177.73|175.63|122
1654595700000|2022-06-07 09:55:00|177.77|175.67|177.75|175.65|177.9|175.8|177.74|175.64|105
1654596000000|2022-06-07 10:00:00|177.76|175.66|177.96|175.86|177.99|175.89|177.71|175.61|110
1654596300000|2022-06-07 10:05:00|177.95|175.85|177.9|175.8|178.18|176.08|177.68|175.58|147
1654596600000|2022-06-07 10:10:00|177.91|175.81|177.56|175.46|177.95|175.85|177.52|175.42|154
1654596900000|2022-06-07 10:15:00|177.55|175.45|177.25|175.15|177.84|175.74|177.25|175.15|153
1654597200000|2022-06-07 10:20:00|177.27|175.17|177.39|175.29|177.39|175.29|177.23|175.13|95
1654597500000|2022-06-07 10:25:00|177.38|175.28|177.79|175.69|177.89|175.79|177.37|175.27|105
1654597800000|2022-06-07 10:30:00|177.78|175.68|178.01|175.91|178.17|176.07|177.75|175.65|166
1654598100000|2022-06-07 10:35:00|178.02|175.92|178.21|176.11|178.26|176.16|178|175.9|83
1654598400000|2022-06-07 10:40:00|178.2|176.1|178.14|176.04|178.3|176.2|178.14|176.04|131
1654598700000|2022-06-07 10:45:00|178.16|176.06|178.23|176.13|178.38|176.28|178.16|176.06|57
1654599000000|2022-06-07 10:50:00|178.25|176.15|178.17|176.07|178.31|176.21|178.13|176.03|111
1654599300000|2022-06-07 10:55:00|178.18|176.08|177.58|175.48|178.25|176.15|177.49|175.39|169
1654599600000|2022-06-07 11:00:00|177.57|175.47|175.66|173.56|177.76|175.66|175.51|173.41|508
1654599900000|2022-06-07 11:05:00|175.61|173.51|176.14|174.04|176.59|174.49|175.61|173.51|372
1654600200000|2022-06-07 11:10:00|176.15|174.05|175.79|173.69|176.15|174.05|175.24|173.14|324
1654600500000|2022-06-07 11:15:00|175.78|173.68|176.15|174.05|176.19|174.09|175.56|173.46|195
1654600800000|2022-06-07 11:20:00|176.16|174.06|175.88|173.78|176.16|174.06|175.54|173.44|291
1654601100000|2022-06-07 11:25:00|175.87|173.77|175.94|173.84|176.27|174.17|175.42|173.32|294
1654601400000|2022-06-07 11:30:00|175.96|173.86|175.81|173.71|176.07|173.97|175.75|173.65|271
1654601700000|2022-06-07 11:35:00|175.82|173.72|175.69|173.59|176.01|173.91|175.5|173.4|214
1654602000000|2022-06-07 11:40:00|175.7|173.6|175.65|173.55|175.78|173.68|175.56|173.46|147
1654602300000|2022-06-07 11:45:00|175.66|173.56|175.63|173.53|175.9|173.8|175.47|173.37|145
1654602600000|2022-06-07 11:50:00|175.64|173.54|175.7|173.6|175.72|173.62|175.31|173.21|99
1654602900000|2022-06-07 11:55:00|175.71|173.61|175.97|173.87|176.07|173.97|175.71|173.61|136
1654603200000|2022-06-07 12:00:00|175.99|173.89|176.02|173.92|176.23|174.13|175.79|173.69|190
1654603500000|2022-06-07 12:05:00|176|173.9|176.05|173.95|176.27|174.17|175.97|173.87|136
1654603800000|2022-06-07 12:10:00|176.04|173.94|176.15|174.05|176.2|174.1|175.85|173.75|168
1654604100000|2022-06-07 12:15:00|176.14|174.04|176.11|174.01|176.19|174.09|176.01|173.91|150
1654604400000|2022-06-07 12:20:00|176.12|174.02|175.96|173.86|176.44|174.34|175.66|173.56|238
1654604700000|2022-06-07 12:25:00|175.95|173.85|175.67|173.57|176.01|173.91|175.59|173.49|295
1654605000000|2022-06-07 12:30:00|175.66|173.56|176.16|174.06|176.24|174.14|175.49|173.39|201
1654605300000|2022-06-07 12:35:00|176.15|174.05|177.16|175.06|177.44|175.34|176.08|173.98|320
1654605600000|2022-06-07 12:40:00|177.15|175.05|176.99|174.89|177.15|175.05|176.8|174.7|197
1654605900000|2022-06-07 12:45:00|176.98|174.88|176.7|174.6|177.11|175.01|176.52|174.42|228
1654606200000|2022-06-07 12:50:00|176.71|174.61|176.95|174.85|177.03|174.93|176.66|174.56|161
1654606500000|2022-06-07 12:55:00|176.96|174.86|177.04|174.94|177.11|175.01|176.9|174.8|176
1654606800000|2022-06-07 13:00:00|177.03|174.93|176.8|174.7|177.03|174.93|176.54|174.44|199
1654607100000|2022-06-07 13:05:00|176.81|174.71|176.82|174.72|176.86|174.76|176.7|174.6|111
1654607400000|2022-06-07 13:10:00|176.83|174.73|176.25|174.15|177.06|174.96|176.05|173.95|234
1654607700000|2022-06-07 13:15:00|176.26|174.16|176.31|174.21|176.46|174.36|176.26|174.16|161
1654608000000|2022-06-07 13:20:00|176.3|174.2|176.25|174.15|176.42|174.32|176.17|174.07|108
1654608300000|2022-06-07 13:25:00|176.26|174.16|176.59|174.49|176.73|174.63|176.25|174.15|148
1654608600000|2022-06-07 13:30:00|176.6|174.5|176.78|174.68|177.08|174.98|175.48|173.38|548
1654608900000|2022-06-07 13:35:00|176.77|174.67|177.43|175.33|177.46|175.36|176.65|174.55|541
1654609200000|2022-06-07 13:40:00|177.44|175.34|177.64|175.54|177.79|175.69|177.41|175.31|433
1654609500000|2022-06-07 13:45:00|177.65|175.55|177.53|175.43|177.92|175.82|177.28|175.18|366
1654609800000|2022-06-07 13:50:00|177.54|175.44|177.71|175.61|178.29|176.19|177.54|175.44|351
1654610100000|2022-06-07 13:55:00|177.72|175.62|177.52|175.42|177.88|175.78|177.22|175.12|310
1654610400000|2022-06-07 14:00:00|177.53|175.43|177.55|175.45|177.64|175.54|177.33|175.23|294
1654610700000|2022-06-07 14:05:00|177.54|175.44|177.77|175.67|178.24|176.14|177.54|175.44|217
1654611000000|2022-06-07 14:10:00|177.79|175.69|177.7|175.6|177.87|175.77|177.48|175.38|211
1654611300000|2022-06-07 14:15:00|177.73|175.63|177.94|175.84|178.16|176.06|177.5|175.4|257
1654611600000|2022-06-07 14:20:00|177.96|175.86|178.17|176.07|178.49|176.39|177.84|175.74|239
1654611900000|2022-06-07 14:25:00|178.16|176.06|178.51|176.41|178.59|176.49|177.94|175.84|247
1654612200000|2022-06-07 14:30:00|178.52|176.42|179.36|177.26|179.57|177.47|178.43|176.33|336
1654612500000|2022-06-07 14:35:00|179.35|177.25|179.43|177.33|179.68|177.58|178.97|176.87|453
1654612800000|2022-06-07 14:40:00|179.42|177.32|179.62|177.52|179.86|177.76|179.13|177.03|354
1654613100000|2022-06-07 14:45:00|179.65|177.55|179.98|177.88|180.07|177.97|179.53|177.43|341
1654613400000|2022-06-07 14:50:00|179.99|177.89|179.2|177.1|179.99|177.89|178.84|176.74|382
1654613700000|2022-06-07 14:55:00|179.18|177.08|178.43|176.33|179.18|177.08|178.25|176.15|335
1654614000000|2022-06-07 15:00:00|178.44|176.34|178.27|176.17|178.88|176.78|178.14|176.04|324
1654614300000|2022-06-07 15:05:00|178.26|176.16|177.99|175.89|178.34|176.24|177.22|175.12|350
1654614600000|2022-06-07 15:10:00|178.02|175.92|177.8|175.7|178.32|176.22|177.65|175.55|297
1654614900000|2022-06-07 15:15:00|177.83|175.73|177.98|175.88|178.46|176.36|177.79|175.69|249
1654615200000|2022-06-07 15:20:00|177.97|175.87|177.27|175.17|178.06|175.96|176.97|174.87|284
1654615500000|2022-06-07 15:25:00|177.26|175.16|177.12|175.02|177.77|175.67|177.04|174.94|336
1654615800000|2022-06-07 15:30:00|177.11|175.01|177.48|175.38|177.62|175.52|177.07|174.97|314
1654616100000|2022-06-07 15:35:00|177.49|175.39|177.92|175.82|177.95|175.85|177.47|175.37|246
1654616400000|2022-06-07 15:40:00|177.91|175.81|177.92|175.82|177.99|175.89|177.66|175.56|247
1654616700000|2022-06-07 15:45:00|177.91|175.81|177.79|175.69|178.41|176.31|177.77|175.67|304
1654617000000|2022-06-07 15:50:00|177.78|175.68|178.12|176.02|178.32|176.22|177.76|175.66|258
1654617300000|2022-06-07 15:55:00|178.11|176.01|178.68|176.58|178.84|176.74|178.1|176|263
1654617600000|2022-06-07 16:00:00|178.67|176.57|178.04|175.94|178.68|176.58|178.01|175.91|182
1654617900000|2022-06-07 16:05:00|178.03|175.93|177.59|175.79|178.03|175.93|177.19|175.09|267
1654618200000|2022-06-07 16:10:00|177.58|175.78|177.47|175.67|177.83|176.03|177.47|175.67|219
1654618500000|2022-06-07 16:15:00|177.42|175.62|177.58|175.78|177.7|175.9|176.95|175.15|309
1654618800000|2022-06-07 16:20:00|177.57|175.77|177.51|175.71|177.66|175.86|177.29|175.49|285
1654619100000|2022-06-07 16:25:00|177.5|175.7|177.6|175.8|177.75|175.95|177.44|175.64|226
1654619400000|2022-06-07 16:30:00|177.59|175.79|177.8|176|177.91|176.11|177.33|175.53|275
1654619700000|2022-06-07 16:35:00|177.81|176.01|178.59|176.79|178.71|176.91|177.8|176|274
1654620000000|2022-06-07 16:40:00|178.61|176.81|178.64|176.84|178.78|176.98|178.52|176.72|310
1654620300000|2022-06-07 16:45:00|178.65|176.85|178.43|176.63|178.76|176.96|178.39|176.59|186
1654620600000|2022-06-07 16:50:00|178.46|176.66|178.42|176.62|178.56|176.76|178.18|176.38|224
1654620900000|2022-06-07 16:55:00|178.43|176.63|178.44|176.64|178.77|176.97|178.42|176.62|243
1654621200000|2022-06-07 17:00:00|178.43|176.63|178.53|176.73|178.57|176.77|178.21|176.41|203
1654621500000|2022-06-07 17:05:00|178.54|176.74|178.59|176.79|178.65|176.85|178.52|176.72|103
1654621800000|2022-06-07 17:10:00|178.6|176.8|179.01|177.21|179.18|177.38|178.57|176.77|178
1654622100000|2022-06-07 17:15:00|179.05|177.25|179.19|177.39|179.35|177.55|179|177.2|212
1654622400000|2022-06-07 17:20:00|179.18|177.38|179.05|177.25|179.67|177.87|178.95|177.15|201
1654622700000|2022-06-07 17:25:00|179.04|177.24|179.32|177.52|179.35|177.55|178.79|176.99|222
1654623000000|2022-06-07 17:30:00|179.33|177.53|178.55|176.75|179.39|177.59|178.46|176.66|293
1654623300000|2022-06-07 17:35:00|178.54|176.74|178.43|176.63|178.67|176.87|178.35|176.55|223
1654623600000|2022-06-07 17:40:00|178.42|176.62|178.28|176.48|178.46|176.66|178.16|176.36|156
1654623900000|2022-06-07 17:45:00|178.27|176.47|178.39|176.59|178.48|176.68|178.18|176.38|140
1654624200000|2022-06-07 17:50:00|178.38|176.58|178.85|177.05|178.97|177.17|178.13|176.33|245
1654624500000|2022-06-07 17:55:00|178.84|177.04|178.77|176.97|178.86|177.06|178.54|176.74|151
1654624800000|2022-06-07 18:00:00|178.78|176.98|178.68|176.88|178.82|177.02|178.6|176.8|159
1654625100000|2022-06-07 18:05:00|178.69|176.89|179.59|177.79|179.61|177.81|178.69|176.89|171
1654625400000|2022-06-07 18:10:00|179.58|177.78|180.37|178.57|180.39|178.59|179.54|177.74|336
1654625700000|2022-06-07 18:15:00|180.41|178.61|179.83|178.03|180.49|178.69|179.76|177.96|287
1654626000000|2022-06-07 18:20:00|179.82|178.02|179.79|177.99|179.9|178.1|179.41|177.61|333
1654626300000|2022-06-07 18:25:00|179.8|178|179.69|177.89|179.8|178|179.45|177.65|241
1654626600000|2022-06-07 18:30:00|179.71|177.91|180.29|178.49|180.52|178.72|179.7|177.9|373
1654626900000|2022-06-07 18:35:00|180.3|178.5|180.34|178.54|180.43|178.63|180.18|178.38|275
1654627200000|2022-06-07 18:40:00|180.35|178.55|179.98|178.18|180.43|178.63|179.95|178.15|199
1654627500000|2022-06-07 18:45:00|179.99|178.19|179.9|178.1|180.04|178.24|179.62|177.82|230
1654627800000|2022-06-07 18:50:00|179.89|178.09|180.09|178.29|180.2|178.4|179.84|178.04|228
1654628100000|2022-06-07 18:55:00|180.08|178.28|179.96|178.16|180.14|178.34|179.92|178.12|149
1654628400000|2022-06-07 19:00:00|179.97|178.17|179.9|178.1|180.21|178.41|179.9|178.1|235
1654628700000|2022-06-07 19:05:00|179.89|178.09|180.48|178.68|180.57|178.77|179.8|178|322
1654629000000|2022-06-07 19:10:00|180.5|178.7|180.66|178.86|180.78|178.98|180.35|178.55|271
1654629300000|2022-06-07 19:15:00|180.68|178.88|180.26|178.46|180.71|178.91|179.83|178.03|288
1654629600000|2022-06-07 19:20:00|180.25|178.45|180.26|178.46|180.4|178.6|180.2|178.4|157
1654629900000|2022-06-07 19:25:00|180.27|178.47|180.35|178.55|180.4|178.6|180.21|178.41|143
1654630200000|2022-06-07 19:30:00|180.34|178.54|180.99|179.19|181.36|179.56|180.32|178.52|325
1654630500000|2022-06-07 19:35:00|181|179.2|181.91|180.11|181.92|180.12|180.74|178.94|468
1654630800000|2022-06-07 19:40:00|181.92|180.12|182.06|180.26|182.15|180.35|181.81|180.01|409
1654631100000|2022-06-07 19:45:00|182.09|180.29|183.3|181.5|183.68|181.88|181.88|180.08|586
1654631400000|2022-06-07 19:50:00|183.29|181.49|182.69|180.89|183.73|181.93|182.04|180.24|674
1654631700000|2022-06-07 19:55:00|182.67|180.87|181.68|179.88|182.71|180.91|181.11|179.31|507
1654632000000|2022-06-07 20:00:00|181.67|179.87|183.44|181.64|183.73|181.93|181.65|179.85|439
1654632300000|2022-06-07 20:05:00|183.42|181.62|183.94|182.14|184.78|182.98|183.39|181.59|541
1654632600000|2022-06-07 20:10:00|183.93|182.13|184.32|182.52|184.68|182.88|183.41|181.61|582
1654632900000|2022-06-07 20:15:00|184.31|182.51|184.45|182.65|184.85|183.05|184.26|182.46|357
1654633200000|2022-06-07 20:20:00|184.42|182.62|185.83|184.03|186.17|184.37|184.36|182.56|510
1654633500000|2022-06-07 20:25:00|185.82|184.02|186.57|184.77|187.38|185.58|185.79|183.99|592
1654633800000|2022-06-07 20:30:00|186.58|184.78|186.99|185.19|187.71|185.91|186.08|184.28|573
1654634100000|2022-06-07 20:35:00|187.01|185.21|187.56|185.76|187.68|185.88|186.95|185.15|485
1654634400000|2022-06-07 20:40:00|187.55|185.75|187.85|186.05|188.18|186.38|187.07|185.27|422
1654634700000|2022-06-07 20:45:00|187.88|186.08|187.39|185.59|188.14|186.34|187.28|185.48|426
1654635000000|2022-06-07 20:50:00|187.4|185.6|188.2|186.4|188.25|186.45|187.36|185.56|401
1654635300000|2022-06-07 20:55:00|188.21|186.41|188.05|186.25|188.65|186.85|187.85|186.05|381
1654635600000|2022-06-07 21:00:00|187.91|186.11|188.55|186.75|188.63|186.83|187.91|186.11|337
1654635900000|2022-06-07 21:05:00|188.56|186.76|187.87|186.07|188.85|187.05|187.67|185.87|280
1654636200000|2022-06-07 21:10:00|187.88|186.08|188.49|186.69|188.59|186.79|187.87|186.07|330
1654636500000|2022-06-07 21:15:00|188.5|186.7|188.34|186.54|188.66|186.86|188.15|186.35|241
1654636800000|2022-06-07 21:20:00|188.33|186.53|188.09|186.29|188.48|186.68|188.08|186.28|179
1654637100000|2022-06-07 21:25:00|188.1|186.3|186.75|184.95|188.27|186.47|186.7|184.9|271
1654637400000|2022-06-07 21:30:00|186.76|184.96|185.9|184.1|186.78|184.98|185.71|183.91|218
1654637700000|2022-06-07 21:35:00|185.91|184.11|186.36|184.56|186.36|184.56|185.9|184.1|152
1654638000000|2022-06-07 21:40:00|186.37|184.57|186.24|184.44|186.48|184.68|185.86|184.06|150
1654638300000|2022-06-07 21:45:00|186.23|184.43|185.78|183.98|186.25|184.45|185.68|183.88|138
1654638600000|2022-06-07 21:50:00|185.8|184|186.08|184.28|186.17|184.37|185.7|183.9|170
1654638900000|2022-06-07 21:55:00|186.07|184.27|186.02|184.22|186.24|184.44|185.95|184.15|211
1654639200000|2022-06-07 22:00:00|186.03|184.23|186.17|184.37|186.35|184.55|185.91|184.11|253
1654639500000|2022-06-07 22:05:00|186.16|184.36|186.08|184.28|186.28|184.48|185.73|183.93|278
1654639800000|2022-06-07 22:10:00|186.07|184.27|186.38|184.58|186.43|184.63|186.07|184.27|159
1654640100000|2022-06-07 22:15:00|186.39|184.59|186.36|184.56|186.42|184.62|185.93|184.13|201
1654640400000|2022-06-07 22:20:00|186.35|184.55|186.08|184.28|186.42|184.62|185.98|184.18|240
1654640700000|2022-06-07 22:25:00|186.09|184.29|186.27|184.47|186.48|184.68|186.09|184.29|125
1654641000000|2022-06-07 22:30:00|186.29|184.49|185.68|183.88|186.33|184.53|185.68|183.88|237
1654641300000|2022-06-07 22:35:00|185.69|183.89|185.75|183.95|185.94|184.14|185.6|183.8|252
1654641600000|2022-06-07 22:40:00|185.74|183.94|183.86|182.06|185.75|183.95|183.75|181.95|428
1654641900000|2022-06-07 22:45:00|183.87|182.07|180.04|178.24|184.08|182.28|180.02|178.22|599
1654642200000|2022-06-07 22:50:00|180.01|178.21|184.29|182.49|184.3|182.5|179.33|177.53|756
1654642500000|2022-06-07 22:55:00|184.28|182.48|183.28|181.48|184.93|183.13|182.51|180.71|892
1654642800000|2022-06-07 23:00:00|183.25|181.45|182.63|180.83|183.66|181.86|181.61|179.81|856
1654643100000|2022-06-07 23:05:00|182.64|180.84|183.35|181.55|183.51|181.71|182.49|180.69|750
1654643400000|2022-06-07 23:10:00|183.34|181.54|183.63|181.83|184.02|182.22|183.3|181.5|511
1654643700000|2022-06-07 23:15:00|183.62|181.82|182.83|181.03|183.66|181.86|182.25|180.45|607
1654644000000|2022-06-07 23:20:00|182.81|181.01|183.76|181.96|183.84|182.04|182.8|181|428
1654644300000|2022-06-07 23:25:00|183.85|182.05|183.03|181.23|183.86|182.06|182.99|181.19|399
1654644600000|2022-06-07 23:30:00|183.04|181.24|183.31|181.51|183.58|181.78|183.04|181.24|296
1654644900000|2022-06-07 23:35:00|183.32|181.52|183.89|182.09|184.04|182.24|183.3|181.5|228
1654645200000|2022-06-07 23:40:00|183.9|182.1|184.1|182.3|184.76|182.96|183.88|182.08|444
1654645500000|2022-06-07 23:45:00|184.09|182.29|183.33|181.53|184.23|182.43|183.33|181.53|250
1654645800000|2022-06-07 23:50:00|183.34|181.54|183.04|181.24|183.5|181.7|182.9|181.1|412
1654646100000|2022-06-07 23:55:00|183.03|181.23|182.83|181.03|183.1|181.3|182.7|180.9|298
1654646400000|2022-06-08 00:00:00|182.82|181.02|183|181.2|183.26|181.46|182.42|180.62|437
1654646700000|2022-06-08 00:05:00|182.99|181.19|182.36|180.56|182.99|181.19|182|180.2|298
1654647000000|2022-06-08 00:10:00|182.34|180.54|183.13|181.33|183.13|181.33|182.19|180.39|281
1654647300000|2022-06-08 00:15:00|183.14|181.34|182.41|180.61|183.29|181.49|182.36|180.56|247
1654647600000|2022-06-08 00:20:00|182.4|180.6|182.7|180.9|182.9|181.1|182.19|180.39|260
1654647900000|2022-06-08 00:25:00|182.71|180.91|182.85|181.05|183.06|181.26|182.58|180.78|222
1654648200000|2022-06-08 00:30:00|182.86|181.06|182.86|181.06|183.17|181.37|182.58|180.78|256
1654648500000|2022-06-08 00:35:00|182.84|181.04|182.63|180.83|182.91|181.11|182.58|180.78|251
1654648800000|2022-06-08 00:40:00|182.62|180.82|182.94|181.14|183.14|181.34|182.52|180.72|221
1654649100000|2022-06-08 00:45:00|182.95|181.15|182.75|180.95|183.2|181.4|182.65|180.85|192
1654649400000|2022-06-08 00:50:00|182.72|180.92|183.16|181.36|183.21|181.41|182.67|180.87|142
1654649700000|2022-06-08 00:55:00|183.17|181.37|182.66|180.86|183.32|181.52|182.58|180.78|259
1654650000000|2022-06-08 01:00:00|182.68|180.88|181.99|180.19|182.82|181.02|181.79|179.99|453
1654650300000|2022-06-08 01:05:00|181.98|180.18|181.52|179.72|182.03|180.23|180.76|178.96|609
1654650600000|2022-06-08 01:10:00|181.56|179.76|182.01|180.21|182.18|180.38|181.47|179.67|528
1654650900000|2022-06-08 01:15:00|182|180.2|181.63|179.83|182.5|180.7|181.33|179.53|564
1654651200000|2022-06-08 01:20:00|181.62|179.82|181.96|180.16|182.15|180.35|181.35|179.55|331
1654651500000|2022-06-08 01:25:00|181.95|180.15|181.55|179.75|181.96|180.16|181.41|179.61|268
1654651800000|2022-06-08 01:30:00|181.56|179.76|181.48|179.68|181.84|180.04|181.23|179.43|338
1654652100000|2022-06-08 01:35:00|181.49|179.69|181.97|180.17|181.97|180.17|181.4|179.6|354
1654652400000|2022-06-08 01:40:00|181.98|180.18|182.2|180.4|182.27|180.47|181.6|179.8|275
1654652700000|2022-06-08 01:45:00|182.12|180.32|181.57|179.77|182.22|180.42|181.56|179.76|182
1654653000000|2022-06-08 01:50:00|181.55|179.75|182.13|180.33|182.27|180.47|181.55|179.75|192
1654653300000|2022-06-08 01:55:00|182.14|180.34|182.5|180.7|182.53|180.73|182.13|180.33|226
1654653600000|2022-06-08 02:00:00|182.52|180.72|182.6|180.8|182.77|180.97|182.41|180.61|248
1654653900000|2022-06-08 02:05:00|182.62|180.82|183.39|181.59|183.56|181.76|182.6|180.8|303
1654654200000|2022-06-08 02:10:00|183.4|181.6|183.39|181.59|183.59|181.79|183.34|181.54|210
1654654500000|2022-06-08 02:15:00|183.38|181.58|183.36|181.56|183.57|181.77|183.22|181.42|162
1654654800000|2022-06-08 02:20:00|183.37|181.57|183.15|181.35|183.4|181.6|183.01|181.21|141
1654655100000|2022-06-08 02:25:00|183.16|181.36|183.64|181.84|183.66|181.86|183.15|181.35|212
1654655400000|2022-06-08 02:30:00|183.63|181.83|183.69|181.89|183.73|181.93|183.52|181.72|236
1654655700000|2022-06-08 02:35:00|183.68|181.88|183.55|181.75|183.69|181.89|183.47|181.67|156
1654656000000|2022-06-08 02:40:00|183.56|181.76|182.6|180.8|183.61|181.81|182.52|180.72|156
1654656300000|2022-06-08 02:45:00|182.57|180.77|182.57|180.77|182.61|180.81|182.46|180.66|163
1654656600000|2022-06-08 02:50:00|182.56|180.76|182.08|180.28|182.68|180.88|182|180.2|170
1654656900000|2022-06-08 02:55:00|182.07|180.27|181.82|180.02|182.36|180.56|181.77|179.97|270
1654657200000|2022-06-08 03:00:00|181.81|180.01|182.77|180.97|182.77|180.97|181.72|179.92|276
1654657500000|2022-06-08 03:05:00|182.74|180.94|182.13|180.33|182.88|181.08|182.05|180.25|218
1654657800000|2022-06-08 03:10:00|182.03|180.23|182.05|180.25|182.2|180.4|181.74|179.94|289
1654658100000|2022-06-08 03:15:00|182.02|180.22|180.59|178.79|182.04|180.24|180.27|178.47|419
1654658400000|2022-06-08 03:20:00|180.58|178.78|180.08|178.28|180.99|179.19|179.66|177.86|687
1654658700000|2022-06-08 03:25:00|180.09|178.29|178.99|177.19|180.09|178.29|178.66|176.86|711
1654659000000|2022-06-08 03:30:00|179|177.2|177.41|175.61|179|177.2|177.2|175.4|755
1654659300000|2022-06-08 03:35:00|177.44|175.64|177.86|176.06|178.07|176.27|177.04|175.24|540
1654659600000|2022-06-08 03:40:00|177.87|176.07|177.26|175.46|177.95|176.15|177.03|175.23|517
1654659900000|2022-06-08 03:45:00|177.24|175.44|179.05|177.25|179.32|177.52|177.14|175.34|558
1654660200000|2022-06-08 03:50:00|178.98|177.18|178.01|176.21|179.02|177.22|177.96|176.16|502
1654660500000|2022-06-08 03:55:00|178|176.2|178.04|176.24|178.41|176.61|177.81|176.01|464
1654660800000|2022-06-08 04:00:00|178.05|176.25|177.82|176.02|178.06|176.26|177.39|175.59|503
1654661100000|2022-06-08 04:05:00|177.77|175.97|177.84|176.04|178.04|176.24|177.02|175.22|396
1654661400000|2022-06-08 04:10:00|177.83|176.03|178.67|176.87|179.1|177.3|177.8|176|530
1654661700000|2022-06-08 04:15:00|178.66|176.86|178.81|177.01|179.11|177.31|178.54|176.74|442
1654662000000|2022-06-08 04:20:00|178.83|177.03|179.18|177.38|179.35|177.55|178.68|176.88|407
1654662300000|2022-06-08 04:25:00|179.19|177.39|179.22|177.42|179.37|177.57|179.04|177.24|269
1654662600000|2022-06-08 04:30:00|179.21|177.41|178.89|177.09|179.34|177.54|178.81|177.01|238
1654662900000|2022-06-08 04:35:00|178.88|177.08|178.85|177.05|179.22|177.42|178.74|176.94|172
1654663200000|2022-06-08 04:40:00|178.82|177.02|178.95|177.15|179.14|177.34|178.74|176.94|145
1654663500000|2022-06-08 04:45:00|178.92|177.12|179.11|177.31|179.27|177.47|178.8|177|259
1654663800000|2022-06-08 04:50:00|179.1|177.3|178.64|176.84|179.19|177.39|178.53|176.73|155
1654664100000|2022-06-08 04:55:00|178.63|176.83|178.73|176.93|178.82|177.02|178.54|176.74|136
1654664400000|2022-06-08 05:00:00|178.72|176.92|179.16|177.36|179.17|177.37|178.56|176.76|192
1654664700000|2022-06-08 05:05:00|179.17|177.37|178.94|177.14|179.37|177.57|178.88|177.08|134
1654665000000|2022-06-08 05:10:00|178.93|177.13|179.1|177.3|179.21|177.41|178.92|177.12|139
1654665300000|2022-06-08 05:15:00|179.09|177.29|179|177.2|179.18|177.38|178.99|177.19|109
1654665600000|2022-06-08 05:20:00|178.99|177.19|178.9|177.1|179.16|177.36|178.89|177.09|119
1654665900000|2022-06-08 05:25:00|178.89|177.09|178.87|177.07|178.91|177.11|178.67|176.87|108
1654666200000|2022-06-08 05:30:00|178.86|177.06|179.23|177.43|179.26|177.46|178.77|176.97|120
1654666500000|2022-06-08 05:35:00|179.22|177.42|179.77|177.97|180.03|178.23|179.13|177.33|149
1654666800000|2022-06-08 05:40:00|179.76|177.96|180.34|178.54|180.63|178.83|179.76|177.96|477
1654667100000|2022-06-08 05:45:00|180.35|178.55|180.22|178.42|180.64|178.84|180.16|178.36|288
1654667400000|2022-06-08 05:50:00|180.23|178.43|180.34|178.54|180.37|178.57|180.18|178.38|167
1654667700000|2022-06-08 05:55:00|180.33|178.53|180.12|178.32|180.35|178.55|179.93|178.13|211
1654668000000|2022-06-08 06:00:00|180.14|178.34|180.4|178.6|180.54|178.74|179.94|178.14|244
1654668300000|2022-06-08 06:05:00|180.39|178.59|180.14|178.34|180.39|178.59|180.05|178.25|192
1654668600000|2022-06-08 06:10:00|180.13|178.33|179.62|177.82|180.13|178.33|179.61|177.81|180
1654668900000|2022-06-08 06:15:00|179.61|177.81|179.22|177.42|179.84|178.04|179.12|177.32|197
1654669200000|2022-06-08 06:20:00|179.23|177.43|179.11|177.31|179.35|177.55|178.92|177.12|174
1654669500000|2022-06-08 06:25:00|179.09|177.29|178.94|177.14|179.16|177.36|178.48|176.68|322
1654669800000|2022-06-08 06:30:00|178.97|177.17|178.95|177.15|179.28|177.48|178.76|176.96|293
1654670100000|2022-06-08 06:35:00|178.94|177.14|179.04|177.24|179.19|177.39|178.91|177.11|191
1654670400000|2022-06-08 06:40:00|179.05|177.25|178.95|177.15|179.15|177.35|178.91|177.11|106
1654670700000|2022-06-08 06:45:00|178.97|177.17|179.07|177.27|179.23|177.43|178.91|177.11|177
1654671000000|2022-06-08 06:50:00|179.09|177.29|178.77|176.97|179.18|177.38|178.76|176.96|160
1654671300000|2022-06-08 06:55:00|178.76|176.96|179.1|177.3|179.13|177.33|178.59|176.79|219
1654671600000|2022-06-08 07:00:00|179.09|177.29|178.9|177.1|179.14|177.34|178.64|176.84|267
1654671900000|2022-06-08 07:05:00|178.89|177.09|178.83|177.03|179.07|177.27|178.3|176.5|346
1654672200000|2022-06-08 07:10:00|178.82|177.02|179.28|177.48|179.3|177.5|178.64|176.84|240
1654672500000|2022-06-08 07:15:00|179.27|177.47|179.09|177.29|179.34|177.54|179.06|177.26|226
1654672800000|2022-06-08 07:20:00|179.07|177.27|179.41|177.61|179.43|177.63|179|177.2|165
1654673100000|2022-06-08 07:25:00|179.4|177.6|179.42|177.62|179.61|177.81|179.24|177.44|181
1654673400000|2022-06-08 07:30:00|179.38|177.58|179.32|177.52|179.5|177.7|179.26|177.46|176
1654673700000|2022-06-08 07:35:00|179.31|177.51|179.32|177.52|179.38|177.58|179.07|177.27|181
1654674000000|2022-06-08 07:40:00|179.36|177.56|179.8|178|179.83|178.03|179.35|177.55|153
1654674300000|2022-06-08 07:45:00|179.78|177.98|180.14|178.34|180.38|178.58|179.68|177.88|340
1654674600000|2022-06-08 07:50:00|180.13|178.33|180.22|178.42|180.36|178.56|179.56|177.76|350
1654674900000|2022-06-08 07:55:00|180.23|178.43|180.23|178.43|180.43|178.63|180.04|178.24|232
1654675200000|2022-06-08 08:00:00|180.21|178.41|180.33|178.53|180.36|178.56|180.03|178.23|184
1654675500000|2022-06-08 08:05:00|180.34|178.54|179.77|177.97|180.38|178.58|179.77|177.97|266
1654675800000|2022-06-08 08:10:00|179.75|177.95|179.81|178.01|180.01|178.21|179.65|177.85|203
1654676100000|2022-06-08 08:15:00|179.82|178.02|179.54|177.74|179.86|178.06|179.14|177.34|285
1654676400000|2022-06-08 08:20:00|179.55|177.75|180.21|178.41|180.31|178.51|179.54|177.74|245
1654676700000|2022-06-08 08:25:00|180.22|178.42|179.78|177.98|180.22|178.42|179.64|177.84|226
1654677000000|2022-06-08 08:30:00|179.79|177.99|179.95|178.15|180.16|178.36|179.79|177.99|188
1654677300000|2022-06-08 08:35:00|179.96|178.16|179.84|178.04|180.16|178.36|179.78|177.98|130
1654677600000|2022-06-08 08:40:00|179.85|178.05|180.07|178.27|180.11|178.31|179.6|177.8|162
1654677900000|2022-06-08 08:45:00|180.08|178.28|180.25|178.45|180.46|178.66|179.89|178.09|206
1654678200000|2022-06-08 08:50:00|180.23|178.43|180.32|178.52|180.38|178.58|180.06|178.26|133
1654678500000|2022-06-08 08:55:00|180.31|178.51|180.47|178.67|180.47|178.67|180.3|178.5|93
1654678800000|2022-06-08 09:00:00|180.46|178.66|180.06|178.26|180.53|178.73|180.04|178.24|143
1654679100000|2022-06-08 09:05:00|180.07|178.27|180.09|178.29|180.46|178.66|179.96|178.16|206
1654679400000|2022-06-08 09:10:00|180.08|178.28|179.91|178.11|180.08|178.28|179.79|177.99|179
1654679700000|2022-06-08 09:15:00|179.92|178.12|179.86|178.06|180.01|178.21|179.63|177.83|185
1654680000000|2022-06-08 09:20:00|179.85|178.05|179.52|177.72|179.92|178.12|179.51|177.71|136
1654680300000|2022-06-08 09:25:00|179.53|177.73|179.89|178.09|180.03|178.23|179.52|177.72|175
1654680600000|2022-06-08 09:30:00|179.87|178.07|180.57|178.77|180.59|178.79|179.69|177.89|252
1654680900000|2022-06-08 09:35:00|180.56|178.76|180.22|178.42|180.57|178.77|180.16|178.36|191
1654681200000|2022-06-08 09:40:00|180.23|178.43|180.53|178.73|180.59|178.79|180.23|178.43|104
1654681500000|2022-06-08 09:45:00|180.52|178.72|180.45|178.65|180.54|178.74|180.41|178.61|102
1654681800000|2022-06-08 09:50:00|180.46|178.66|180.46|178.66|180.48|178.68|180.26|178.46|150
1654682100000|2022-06-08 09:55:00|180.47|178.67|180.79|178.99|180.79|178.99|180.46|178.66|64
1654682400000|2022-06-08 10:00:00|180.78|178.98|180.61|178.81|180.79|178.99|180.49|178.69|149
1654682700000|2022-06-08 10:05:00|180.6|178.8|180.52|178.72|180.6|178.8|180.22|178.42|193
1654683000000|2022-06-08 10:10:00|180.51|178.71|180.49|178.69|180.61|178.81|180.48|178.68|121
1654683300000|2022-06-08 10:15:00|180.47|178.67|180.35|178.55|180.7|178.9|180.34|178.54|114
1654683600000|2022-06-08 10:20:00|180.34|178.54|180.55|178.75|180.58|178.78|180.28|178.48|135
1654683900000|2022-06-08 10:25:00|180.54|178.74|180.46|178.66|180.76|178.96|180.45|178.65|137
1654684200000|2022-06-08 10:30:00|180.47|178.67|180.61|178.81|180.62|178.82|180.44|178.64|95
1654684500000|2022-06-08 10:35:00|180.62|178.82|180.77|178.97|180.88|179.08|180.62|178.82|104
1654684800000|2022-06-08 10:40:00|180.79|178.99|181.01|179.21|181.23|179.43|180.79|178.99|101
1654685100000|2022-06-08 10:45:00|180.97|179.17|180.83|179.03|180.97|179.17|180.27|178.47|223
1654685400000|2022-06-08 10:50:00|180.84|179.04|181.01|179.21|181.04|179.24|180.51|178.71|163
1654685700000|2022-06-08 10:55:00|181|179.2|181.08|179.28|181.32|179.52|180.94|179.14|144
1654686000000|2022-06-08 11:00:00|181.09|179.29|180.89|179.09|181.15|179.35|180.52|178.72|254
1654686300000|2022-06-08 11:05:00|180.9|179.1|181.04|179.24|181.2|179.4|180.89|179.09|127
1654686600000|2022-06-08 11:10:00|181.03|179.23|181|179.2|181.09|179.29|180.83|179.03|173
1654686900000|2022-06-08 11:15:00|181.01|179.21|181.29|179.49|181.3|179.5|180.95|179.15|114
1654687200000|2022-06-08 11:20:00|181.28|179.48|181.27|179.47|181.32|179.52|181.13|179.33|160
1654687500000|2022-06-08 11:25:00|181.26|179.46|181.34|179.54|181.43|179.63|181.26|179.46|142
1654687800000|2022-06-08 11:30:00|181.35|179.55|181.46|179.66|181.78|179.98|181.32|179.52|149
1654688100000|2022-06-08 11:35:00|181.45|179.65|181.31|179.51|181.45|179.65|181.19|179.39|132
1654688400000|2022-06-08 11:40:00|181.25|179.45|181.67|179.87|181.78|179.98|180.98|179.18|153
1654688700000|2022-06-08 11:45:00|181.65|179.85|181.14|179.34|181.7|179.9|181.13|179.33|99
1654689000000|2022-06-08 11:50:00|181.15|179.35|181.15|179.35|181.47|179.67|181.08|179.28|145
1654689300000|2022-06-08 11:55:00|181.16|179.36|181.1|179.3|181.31|179.51|181.1|179.3|129
1654689600000|2022-06-08 12:00:00|181.11|179.31|181.33|179.53|181.4|179.6|181.11|179.31|169
1654689900000|2022-06-08 12:05:00|181.34|179.54|181.59|179.79|181.78|179.98|181.31|179.51|187
1654690200000|2022-06-08 12:10:00|181.56|179.76|181.61|179.81|181.7|179.9|181.44|179.64|155
1654690500000|2022-06-08 12:15:00|181.59|179.79|181.65|179.85|181.65|179.85|181.23|179.43|161
1654690800000|2022-06-08 12:20:00|181.69|179.89|180.51|178.71|181.84|180.04|180.38|178.58|233
1654691100000|2022-06-08 12:25:00|180.5|178.7|180.1|178.3|180.56|178.76|179.58|177.78|534
1654691400000|2022-06-08 12:30:00|180.09|178.29|180.11|178.31|180.33|178.53|179.59|177.79|420
1654691700000|2022-06-08 12:35:00|180.12|178.32|179.82|178.02|180.22|178.42|179.82|178.02|338
1654692000000|2022-06-08 12:40:00|179.83|178.03|179.6|177.8|179.85|178.05|179.36|177.56|336
1654692300000|2022-06-08 12:45:00|179.61|177.81|179.63|177.83|179.74|177.94|179.46|177.66|314
1654692600000|2022-06-08 12:50:00|179.61|177.81|179.32|177.52|179.81|178.01|179.28|177.48|239
1654692900000|2022-06-08 12:55:00|179.33|177.53|179.46|177.66|179.64|177.84|179.26|177.46|260
1654693200000|2022-06-08 13:00:00|179.45|177.65|180.17|178.37|180.22|178.42|178.92|177.12|368
1654693500000|2022-06-08 13:05:00|180.14|178.34|180.39|178.59|180.7|178.9|180.09|178.29|343
1654693800000|2022-06-08 13:10:00|180.37|178.57|180.94|179.14|181.13|179.33|180.1|178.3|318
1654694100000|2022-06-08 13:15:00|180.93|179.13|180.78|178.98|181.04|179.24|180.51|178.71|324
1654694400000|2022-06-08 13:20:00|180.76|178.96|180.75|178.95|180.88|179.08|180.65|178.85|186
1654694700000|2022-06-08 13:25:00|180.76|178.96|181.26|179.46|181.36|179.56|180.76|178.96|248
1654695000000|2022-06-08 13:30:00|181.24|179.44|181.54|179.74|181.56|179.76|180.41|178.61|569
1654695300000|2022-06-08 13:35:00|181.51|179.71|182.73|180.93|182.8|181|181.45|179.65|680
1654695600000|2022-06-08 13:40:00|182.78|180.98|181.91|180.11|182.79|180.99|181.57|179.77|654
1654695900000|2022-06-08 13:45:00|181.9|180.1|183.29|181.49|183.66|181.86|181.8|180|557
1654696200000|2022-06-08 13:50:00|183.3|181.5|183.34|181.54|183.53|181.73|182.69|180.89|495
1654696500000|2022-06-08 13:55:00|183.36|181.56|182.94|181.14|183.49|181.69|182.9|181.1|390
1654696800000|2022-06-08 14:00:00|182.96|181.16|183.6|181.8|183.61|181.81|182.57|180.77|537
1654697100000|2022-06-08 14:05:00|183.61|181.81|183.02|181.22|183.62|181.82|182.97|181.17|456
1654697400000|2022-06-08 14:10:00|182.98|181.18|182.23|180.43|183.07|181.27|182.19|180.39|425
1654697700000|2022-06-08 14:15:00|182.21|180.41|182.33|180.53|182.47|180.67|181.99|180.19|442
1654698000000|2022-06-08 14:20:00|182.34|180.54|182.57|180.77|182.57|180.77|182.14|180.34|370
1654698300000|2022-06-08 14:25:00|182.56|180.76|181.76|179.96|182.56|180.76|181.65|179.85|369
1654698600000|2022-06-08 14:30:00|181.75|179.95|182.16|180.36|182.34|180.54|181.66|179.86|281
1654698900000|2022-06-08 14:35:00|182.17|180.37|182.15|180.35|182.43|180.63|182.05|180.25|353
1654699200000|2022-06-08 14:40:00|182.16|180.36|181.34|179.54|182.27|180.47|181.34|179.54|291
1654699500000|2022-06-08 14:45:00|181.27|179.47|181.72|179.92|182.12|180.32|181.17|179.37|380
1654699800000|2022-06-08 14:50:00|181.71|179.91|181.67|179.87|181.91|180.11|181.56|179.76|318
1654700100000|2022-06-08 14:55:00|181.66|179.86|181.59|179.79|181.67|179.87|181.22|179.42|256
1654700400000|2022-06-08 15:00:00|181.56|179.76|181.53|179.73|181.74|179.94|181.39|179.59|280
1654700700000|2022-06-08 15:05:00|181.54|179.74|181.89|180.09|182.03|180.23|181.53|179.73|304
1654701000000|2022-06-08 15:10:00|181.9|180.1|182.34|180.54|182.35|180.55|181.82|180.02|240
1654701300000|2022-06-08 15:15:00|182.35|180.55|182.33|180.53|182.44|180.64|181.93|180.13|265
1654701600000|2022-06-08 15:20:00|182.32|180.52|182.17|180.37|182.32|180.52|182.11|180.31|235
1654701900000|2022-06-08 15:25:00|182.16|180.36|182.14|180.34|182.33|180.53|182.03|180.23|242
1654702200000|2022-06-08 15:30:00|182.13|180.33|182.05|180.25|182.32|180.52|181.83|180.03|241
1654702500000|2022-06-08 15:35:00|182.06|180.26|182.02|180.22|182.31|180.51|181.94|180.14|234
1654702800000|2022-06-08 15:40:00|182.04|180.24|181.44|179.64|182.21|180.41|181.4|179.6|260
1654703100000|2022-06-08 15:45:00|181.45|179.65|181.94|180.14|181.94|180.14|181.45|179.65|286
1654703400000|2022-06-08 15:50:00|181.91|180.11|182.03|180.23|182.11|180.31|181.87|180.07|193
1654703700000|2022-06-08 15:55:00|182.05|180.25|182.16|180.36|182.21|180.41|181.85|180.05|205
1654704000000|2022-06-08 16:00:00|182.15|180.35|182.41|180.61|182.51|180.71|182.1|180.3|268
1654704300000|2022-06-08 16:05:00|182.42|180.62|182.08|180.28|182.44|180.64|181.94|180.14|303
1654704600000|2022-06-08 16:10:00|182.09|180.29|181.18|179.38|182.09|180.29|181.03|179.23|350
1654704900000|2022-06-08 16:15:00|181.2|179.4|181.05|179.25|181.32|179.52|180.85|179.05|285
1654705200000|2022-06-08 16:20:00|181.06|179.26|180.23|178.43|181.07|179.27|180.1|178.3|330
1654705500000|2022-06-08 16:25:00|180.25|178.45|180.22|178.42|180.38|178.58|179.93|178.13|305
1654705800000|2022-06-08 16:30:00|180.21|178.41|180.03|178.23|180.24|178.44|179.55|177.75|293
1654706100000|2022-06-08 16:35:00|180.02|178.22|179.26|177.46|180.02|178.22|179.24|177.44|225
1654706400000|2022-06-08 16:40:00|179.25|177.45|178.66|176.86|179.52|177.72|178.66|176.86|334
1654706700000|2022-06-08 16:45:00|178.68|176.88|179.24|177.44|179.3|177.5|178.56|176.76|319
1654707000000|2022-06-08 16:50:00|179.25|177.45|178.95|177.15|179.28|177.48|178.8|177|239
1654707300000|2022-06-08 16:55:00|178.94|177.14|179|177.2|179.09|177.29|178.82|177.02|218
1654707600000|2022-06-08 17:00:00|179.02|177.22|178.59|176.79|179.02|177.22|178.39|176.59|248
1654707900000|2022-06-08 17:05:00|178.58|176.78|178.91|177.11|179.01|177.21|178.58|176.78|276
1654708200000|2022-06-08 17:10:00|178.9|177.1|179.14|177.34|179.27|177.47|178.9|177.1|229
1654708500000|2022-06-08 17:15:00|179.15|177.35|179.17|177.37|179.35|177.55|179.08|177.28|200
1654708800000|2022-06-08 17:20:00|179.16|177.36|179.13|177.33|179.16|177.36|178.81|177.01|228
1654709100000|2022-06-08 17:25:00|179.14|177.34|178.96|177.16|179.23|177.43|178.85|177.05|322
1654709400000|2022-06-08 17:30:00|178.95|177.15|178.8|177|179.02|177.22|178.77|176.97|209
1654709700000|2022-06-08 17:35:00|178.79|176.99|178.38|176.58|178.79|176.99|178.18|176.38|215
1654710000000|2022-06-08 17:40:00|178.37|176.57|178.65|176.85|178.68|176.88|178.31|176.51|242
1654710300000|2022-06-08 17:45:00|178.66|176.86|178.86|177.06|178.88|177.08|178.4|176.6|186
1654710600000|2022-06-08 17:50:00|178.85|177.05|178.56|176.76|178.85|177.05|178.5|176.7|139
1654710900000|2022-06-08 17:55:00|178.55|176.75|178.75|176.95|178.76|176.96|178.52|176.72|163
1654711200000|2022-06-08 18:00:00|178.71|176.91|178.92|177.12|179.19|177.39|178.69|176.89|177
1654711500000|2022-06-08 18:05:00|178.91|177.11|178.27|176.47|178.91|177.11|178.2|176.4|176
1654711800000|2022-06-08 18:10:00|178.26|176.46|178.06|176.26|178.26|176.46|178.02|176.22|158
1654712100000|2022-06-08 18:15:00|178.07|176.27|177.64|175.84|178.11|176.31|177.55|175.75|202
1654712400000|2022-06-08 18:20:00|177.65|175.85|177.63|175.83|177.79|175.99|177.22|175.42|317
1654712700000|2022-06-08 18:25:00|177.62|175.82|177.28|175.48|177.75|175.95|177.09|175.29|283
1654713000000|2022-06-08 18:30:00|177.27|175.47|176.3|174.5|177.36|175.56|176.3|174.5|269
1654713300000|2022-06-08 18:35:00|176.28|174.48|176.58|174.78|176.61|174.81|175.67|173.87|490
1654713600000|2022-06-08 18:40:00|176.59|174.79|177.39|175.59|177.54|175.74|176.59|174.79|370
1654713900000|2022-06-08 18:45:00|177.37|175.57|177.92|176.12|178.03|176.23|177.23|175.43|389
1654714200000|2022-06-08 18:50:00|177.9|176.1|177.33|175.53|177.96|176.16|177.31|175.51|274
1654714500000|2022-06-08 18:55:00|177.36|175.56|177.26|175.46|177.48|175.68|177.17|175.37|203
1654714800000|2022-06-08 19:00:00|177.25|175.45|177.02|175.22|177.34|175.54|176.68|174.88|258
1654715100000|2022-06-08 19:05:00|177|175.2|176.67|174.87|177|175.2|176.35|174.55|214
1654715400000|2022-06-08 19:10:00|176.65|174.85|176.73|174.93|177.15|175.35|176.61|174.81|269
1654715700000|2022-06-08 19:15:00|176.75|174.95|176.55|174.75|176.79|174.99|176.31|174.51|325
1654716000000|2022-06-08 19:20:00|176.56|174.76|177.42|175.62|177.56|175.76|176.56|174.76|295
1654716300000|2022-06-08 19:25:00|177.43|175.63|177.17|175.37|177.68|175.88|177.15|175.35|252
1654716600000|2022-06-08 19:30:00|177.18|175.38|177.33|175.53|177.5|175.7|177.11|175.31|340
1654716900000|2022-06-08 19:35:00|177.34|175.54|177.43|175.63|177.59|175.79|177.29|175.49|206
1654717200000|2022-06-08 19:40:00|177.44|175.64|177.37|175.57|177.59|175.79|177.35|175.55|138
1654717500000|2022-06-08 19:45:00|177.38|175.58|177.16|175.36|177.4|175.6|177.11|175.31|180
1654717800000|2022-06-08 19:50:00|177.17|175.37|177.51|175.71|177.66|175.86|177.17|175.37|238
1654718100000|2022-06-08 19:55:00|177.52|175.72|177.21|175.41|177.63|175.83|177.08|175.28|245
1654718400000|2022-06-08 20:00:00|177.2|175.4|177.58|175.78|177.66|175.86|177.15|175.35|233
1654718700000|2022-06-08 20:05:00|177.6|175.8|177.81|176.01|177.84|176.04|177.47|175.67|137
1654719000000|2022-06-08 20:10:00|177.8|176|178.14|176.34|178.17|176.37|177.52|175.72|225
1654719300000|2022-06-08 20:15:00|178.13|176.33|178.81|177.01|178.82|177.02|178.04|176.24|248
1654719600000|2022-06-08 20:20:00|178.82|177.02|178.81|177.01|178.88|177.08|178.72|176.92|110
1654719900000|2022-06-08 20:25:00|178.8|177|178.46|176.66|178.81|177.01|178.31|176.51|179
1654720200000|2022-06-08 20:30:00|178.48|176.68|178.86|177.06|179|177.2|178.45|176.65|179
1654720500000|2022-06-08 20:35:00|178.87|177.07|179.32|177.52|179.32|177.52|178.6|176.8|184
1654720800000|2022-06-08 20:40:00|179.31|177.51|179.25|177.45|179.32|177.52|179.03|177.23|226
1654721100000|2022-06-08 20:45:00|179.24|177.44|179.13|177.33|179.25|177.45|178.87|177.07|156
1654721400000|2022-06-08 20:50:00|179.11|177.31|179.03|177.23|179.15|177.35|178.89|177.09|142
1654721700000|2022-06-08 20:55:00|179|177.2|178.81|177.01|179.1|177.3|178.76|176.96|138
1654722000000|2022-06-08 21:00:00|178.8|177|178.91|177.11|179.18|177.38|178.7|176.9|144
1654722300000|2022-06-08 21:05:00|178.92|177.12|178.87|177.07|179.04|177.24|178.61|176.81|164
1654722600000|2022-06-08 21:10:00|178.86|177.06|178.88|177.08|178.89|177.09|178.59|176.79|148
1654722900000|2022-06-08 21:15:00|178.89|177.09|179.05|177.25|179.06|177.26|178.85|177.05|125
1654723200000|2022-06-08 21:20:00|179.1|177.3|179.26|177.46|179.26|177.46|179.09|177.29|87
1654723500000|2022-06-08 21:25:00|179.25|177.45|179.15|177.35|179.32|177.52|179.15|177.35|128
1654723800000|2022-06-08 21:30:00|179.16|177.36|178.92|177.12|179.16|177.36|178.89|177.09|146
1654724100000|2022-06-08 21:35:00|178.91|177.11|178.91|177.11|179.06|177.26|178.91|177.11|73
1654724400000|2022-06-08 21:40:00|178.92|177.12|179.09|177.29|179.1|177.3|178.78|176.98|132
1654724700000|2022-06-08 21:45:00|179.08|177.28|178.36|176.56|179.08|177.28|178.33|176.53|128
1654725000000|2022-06-08 21:50:00|178.37|176.57|178.91|177.11|178.93|177.13|178.37|176.57|146
1654725300000|2022-06-08 21:55:00|178.92|177.12|179.37|177.57|179.41|177.61|178.92|177.12|121
1654725600000|2022-06-08 22:00:00|179.38|177.58|178.93|177.13|179.53|177.73|178.87|177.07|215
1654725900000|2022-06-08 22:05:00|178.94|177.14|179.08|177.28|179.17|177.37|178.85|177.05|184
1654726200000|2022-06-08 22:10:00|179.1|177.3|178.61|176.81|179.2|177.4|178.55|176.75|140
1654726500000|2022-06-08 22:15:00|178.62|176.82|178.58|176.78|178.68|176.88|178.5|176.7|156
1654726800000|2022-06-08 22:20:00|178.57|176.77|178.55|176.75|178.71|176.91|178.52|176.72|98
1654727100000|2022-06-08 22:25:00|178.56|176.76|178.64|176.84|178.76|176.96|178.54|176.74|112
1654727400000|2022-06-08 22:30:00|178.63|176.83|178.59|176.79|178.75|176.95|178.57|176.77|115
1654727700000|2022-06-08 22:35:00|178.6|176.8|178.49|176.69|178.6|176.8|178.48|176.68|84
1654728000000|2022-06-08 22:40:00|178.5|176.7|178.56|176.76|178.59|176.79|177.99|176.19|201
1654728300000|2022-06-08 22:45:00|178.57|176.77|178.71|176.91|178.9|177.1|178.44|176.64|179
1654728600000|2022-06-08 22:50:00|178.72|176.92|178.4|176.6|178.72|176.92|178.27|176.47|181
1654728900000|2022-06-08 22:55:00|178.38|176.58|178.21|176.41|178.38|176.58|178.16|176.36|118
1654729200000|2022-06-08 23:00:00|178.2|176.4|178.14|176.34|178.28|176.48|178.03|176.23|70
1654729500000|2022-06-08 23:05:00|178.13|176.33|178.18|176.38|178.19|176.39|178.02|176.22|71
1654729800000|2022-06-08 23:10:00|178.19|176.39|178.18|176.38|178.24|176.44|177.91|176.11|73
1654730100000|2022-06-08 23:15:00|178.1|176.3|178.08|176.28|178.21|176.41|178|176.2|132
1654730400000|2022-06-08 23:20:00|178.11|176.31|178.49|176.69|178.65|176.85|178.11|176.31|127
1654730700000|2022-06-08 23:25:00|178.48|176.68|177.72|175.92|178.48|176.68|177.45|175.65|196
1654731000000|2022-06-08 23:30:00|177.71|175.91|177.94|176.14|178.28|176.48|177.63|175.83|245
1654731300000|2022-06-08 23:35:00|178|176.2|177.41|175.61|178.03|176.23|177.19|175.39|208
1654731600000|2022-06-08 23:40:00|177.43|175.63|177.3|175.5|177.65|175.85|177.14|175.34|194
1654731900000|2022-06-08 23:45:00|177.29|175.49|177.89|176.09|178.09|176.29|177.18|175.38|232
1654732200000|2022-06-08 23:50:00|177.92|176.12|177.66|175.86|177.92|176.12|177.37|175.57|199
1654732500000|2022-06-08 23:55:00|177.67|175.87|177.47|175.67|177.83|176.03|177.46|175.66|190
1654732800000|2022-06-09 00:00:00|177.48|175.68|177.07|175.27|177.76|175.96|176.97|175.17|319
1654733100000|2022-06-09 00:05:00|177.06|175.26|176.73|174.93|177.67|175.87|176.68|174.88|276
1654733400000|2022-06-09 00:10:00|176.75|174.95|177.12|175.32|177.29|175.49|176.75|174.95|246
1654733700000|2022-06-09 00:15:00|177.09|175.29|176.77|174.97|177.09|175.29|176.43|174.63|300
1654734000000|2022-06-09 00:20:00|176.76|174.96|176.71|174.91|176.83|175.03|176.45|174.65|206
1654734300000|2022-06-09 00:25:00|176.7|174.9|176.62|174.82|176.73|174.93|176.42|174.62|223
1654734600000|2022-06-09 00:30:00|176.63|174.83|176.31|174.51|176.63|174.83|176.14|174.34|253
1654734900000|2022-06-09 00:35:00|176.3|174.5|176.63|174.83|176.7|174.9|176.3|174.5|279
1654735200000|2022-06-09 00:40:00|176.62|174.82|176.75|174.95|176.77|174.97|176.38|174.58|226
1654735500000|2022-06-09 00:45:00|176.74|174.94|177.54|175.74|177.72|175.92|176.73|174.93|289
1654735800000|2022-06-09 00:50:00|177.55|175.75|177.6|175.8|177.69|175.89|177.51|175.71|188
1654736100000|2022-06-09 00:55:00|177.61|175.81|177.65|175.85|177.68|175.88|177.52|175.72|135
1654736400000|2022-06-09 01:00:00|177.66|175.86|177.86|176.06|178|176.2|177.66|175.86|232
1654736700000|2022-06-09 01:05:00|177.84|176.04|178.05|176.25|178.11|176.31|177.6|175.8|160
1654737000000|2022-06-09 01:10:00|178.06|176.26|178.21|176.41|178.24|176.44|177.63|175.83|196
1654737300000|2022-06-09 01:15:00|178.22|176.42|178.63|176.83|178.63|176.83|178.11|176.31|151
1654737600000|2022-06-09 01:20:00|178.6|176.8|178.29|176.49|178.7|176.9|178.21|176.41|147
1654737900000|2022-06-09 01:25:00|178.28|176.48|178.16|176.36|178.31|176.51|178.13|176.33|125
1654738200000|2022-06-09 01:30:00|178.17|176.37|178.05|176.25|178.18|176.38|177.97|176.17|114
1654738500000|2022-06-09 01:35:00|178.06|176.26|177.65|175.85|178.2|176.4|177.65|175.85|152
1654738800000|2022-06-09 01:40:00|177.66|175.86|177.82|176.02|177.91|176.11|177.65|175.85|116
1654739100000|2022-06-09 01:45:00|177.81|176.01|177.26|175.46|177.81|176.01|177.25|175.45|182
1654739400000|2022-06-09 01:50:00|177.27|175.47|176.82|175.02|177.36|175.56|176.73|174.93|170
1654739700000|2022-06-09 01:55:00|176.88|175.08|176.21|174.41|176.88|175.08|176.21|174.41|159
1654740000000|2022-06-09 02:00:00|176.24|174.44|176.6|174.8|176.6|174.8|176.17|174.37|219
1654740300000|2022-06-09 02:05:00|176.59|174.79|176.58|174.78|176.66|174.86|176.44|174.64|136
1654740600000|2022-06-09 02:10:00|176.59|174.79|176.61|174.81|176.68|174.88|176.37|174.57|140
1654740900000|2022-06-09 02:15:00|176.6|174.8|176.58|174.78|176.77|174.97|176.43|174.63|213
1654741200000|2022-06-09 02:20:00|176.57|174.77|176.71|174.91|176.74|174.94|176.41|174.61|155
1654741500000|2022-06-09 02:25:00|176.7|174.9|176.62|174.82|176.76|174.96|176.6|174.8|92
1654741800000|2022-06-09 02:30:00|176.64|174.84|176.68|174.88|176.85|175.05|176.54|174.74|195
1654742100000|2022-06-09 02:35:00|176.67|174.87|176.63|174.83|176.68|174.88|176.49|174.69|144
1654742400000|2022-06-09 02:40:00|176.6|174.8|176.86|175.06|176.95|175.15|176.55|174.75|101
1654742700000|2022-06-09 02:45:00|176.87|175.07|177|175.2|177|175.2|176.79|174.99|125
1654743000000|2022-06-09 02:50:00|177.01|175.21|176.84|175.04|177.03|175.23|176.63|174.83|156
1654743300000|2022-06-09 02:55:00|176.85|175.05|177.01|175.21|177.02|175.22|176.83|175.03|78
1654743600000|2022-06-09 03:00:00|176.99|175.19|177.33|175.53|177.34|175.54|176.91|175.11|135
1654743900000|2022-06-09 03:05:00|177.34|175.54|177.16|175.36|177.37|175.57|177.13|175.33|136
1654744200000|2022-06-09 03:10:00|177.17|175.37|177.06|175.26|177.24|175.44|177.04|175.24|114
1654744500000|2022-06-09 03:15:00|177.07|175.27|177.04|175.24|177.08|175.28|176.99|175.19|71
1654744800000|2022-06-09 03:20:00|177.05|175.25|177.26|175.46|177.39|175.59|177.05|175.25|88
1654745100000|2022-06-09 03:25:00|177.27|175.47|177.23|175.43|177.42|175.62|177.21|175.41|146
1654745400000|2022-06-09 03:30:00|177.24|175.44|176.98|175.18|177.28|175.48|176.97|175.17|100
1654745700000|2022-06-09 03:35:00|176.99|175.19|177.07|175.27|177.12|175.32|176.86|175.06|116
1654746000000|2022-06-09 03:40:00|177.08|175.28|177.22|175.42|177.23|175.43|177.05|175.25|77
1654746300000|2022-06-09 03:45:00|177.21|175.41|177.26|175.46|177.28|175.48|177.05|175.25|87
1654746600000|2022-06-09 03:50:00|177.25|175.45|177.45|175.65|177.45|175.65|177.25|175.45|103
1654746900000|2022-06-09 03:55:00|177.46|175.66|177.64|175.84|177.78|175.98|177.44|175.64|132
1654747200000|2022-06-09 04:00:00|177.65|175.85|177.36|175.56|177.71|175.91|177.35|175.55|106
1654747500000|2022-06-09 04:05:00|177.35|175.55|177.45|175.65|177.56|175.76|177.34|175.54|123
1654747800000|2022-06-09 04:10:00|177.46|175.66|177.43|175.63|177.59|175.79|177.41|175.61|70
1654748100000|2022-06-09 04:15:00|177.45|175.65|177.41|175.61|177.48|175.68|177.3|175.5|77
1654748400000|2022-06-09 04:20:00|177.39|175.59|177.54|175.74|177.6|175.8|177.39|175.59|51
1654748700000|2022-06-09 04:25:00|177.55|175.75|177.36|175.56|177.72|175.92|177.34|175.54|157
1654749000000|2022-06-09 04:30:00|177.38|175.58|177.43|175.63|177.48|175.68|177.26|175.46|106
1654749300000|2022-06-09 04:35:00|177.41|175.61|177.42|175.62|177.49|175.69|177.33|175.53|68
1654749600000|2022-06-09 04:40:00|177.4|175.6|177.53|175.73|177.55|175.75|177.32|175.52|78
1654749900000|2022-06-09 04:45:00|177.52|175.72|177.35|175.55|177.55|175.75|177.3|175.5|106
1654750200000|2022-06-09 04:50:00|177.34|175.54|177.25|175.45|177.44|175.64|177.25|175.45|69
1654750500000|2022-06-09 04:55:00|177.23|175.43|177.46|175.66|177.5|175.7|177.05|175.25|117
1654750800000|2022-06-09 05:00:00|177.45|175.65|177.29|175.49|177.47|175.67|177.26|175.46|88
1654751100000|2022-06-09 05:05:00|177.28|175.48|177.83|176.03|177.87|176.07|177.23|175.43|190
1654751400000|2022-06-09 05:10:00|177.84|176.04|177.78|175.98|178.14|176.34|177.78|175.98|229
1654751700000|2022-06-09 05:15:00|177.76|175.96|177.88|176.08|177.93|176.13|177.76|175.96|126
1654752000000|2022-06-09 05:20:00|177.89|176.09|178.23|176.43|178.24|176.44|177.89|176.09|107
1654752300000|2022-06-09 05:25:00|178.22|176.42|178.3|176.5|178.44|176.64|178.22|176.42|107
1654752600000|2022-06-09 05:30:00|178.29|176.49|178.19|176.39|178.31|176.51|178.06|176.26|74
1654752900000|2022-06-09 05:35:00|178.18|176.38|178.44|176.64|178.45|176.65|178.07|176.27|102
1654753200000|2022-06-09 05:40:00|178.46|176.66|178.37|176.57|178.57|176.77|178.28|176.48|125
1654753500000|2022-06-09 05:45:00|178.38|176.58|178.41|176.61|178.52|176.72|178.33|176.53|106
1654753800000|2022-06-09 05:50:00|178.42|176.62|178.34|176.54|178.47|176.67|178.32|176.52|92
1654754100000|2022-06-09 05:55:00|178.3|176.5|178.18|176.38|178.34|176.54|178.18|176.38|89
1654754400000|2022-06-09 06:00:00|178.2|176.4|178.28|176.48|178.38|176.58|178.18|176.38|109
1654754700000|2022-06-09 06:05:00|178.27|176.47|178.22|176.42|178.28|176.48|178.13|176.33|97
1654755000000|2022-06-09 06:10:00|178.23|176.43|178.38|176.58|178.39|176.59|178.18|176.38|114
1654755300000|2022-06-09 06:15:00|178.37|176.57|178.18|176.38|178.4|176.6|178.15|176.35|113
1654755600000|2022-06-09 06:20:00|178.17|176.37|178.09|176.29|178.21|176.41|178.03|176.23|135
1654755900000|2022-06-09 06:25:00|178.12|176.32|178.09|176.29|178.18|176.38|178.06|176.26|70
1654756200000|2022-06-09 06:30:00|178.1|176.3|177.69|175.89|178.12|176.32|177.66|175.86|92
1654756500000|2022-06-09 06:35:00|177.7|175.9|177.84|176.04|177.89|176.09|177.68|175.88|90
1654756800000|2022-06-09 06:40:00|177.85|176.05|177.76|175.96|177.85|176.05|177.7|175.9|79
1654757100000|2022-06-09 06:45:00|177.75|175.95|177.72|175.92|177.9|176.1|177.7|175.9|86
1654757400000|2022-06-09 06:50:00|177.73|175.93|177.87|176.07|177.95|176.15|177.66|175.86|92
1654757700000|2022-06-09 06:55:00|177.89|176.09|177.85|176.05|177.96|176.16|177.83|176.03|88
1654758000000|2022-06-09 07:00:00|177.86|176.06|178.26|176.46|178.28|176.48|177.74|175.94|118
1654758300000|2022-06-09 07:05:00|178.25|176.45|178.54|176.74|178.57|176.77|178.14|176.34|104
1654758600000|2022-06-09 07:10:00|178.53|176.73|178.51|176.71|178.66|176.86|178.5|176.7|154
1654758900000|2022-06-09 07:15:00|178.5|176.7|178.6|176.8|178.68|176.88|178.41|176.61|118
1654759200000|2022-06-09 07:20:00|178.61|176.81|178.55|176.75|178.62|176.82|178.52|176.72|102
1654759500000|2022-06-09 07:25:00|178.54|176.74|178.54|176.74|178.7|176.9|178.48|176.68|133
1654759800000|2022-06-09 07:30:00|178.53|176.73|178.18|176.38|178.54|176.74|178.18|176.38|128
1654760100000|2022-06-09 07:35:00|178.19|176.39|178.27|176.47|178.29|176.49|178.19|176.39|81
1654760400000|2022-06-09 07:40:00|178.26|176.46|178.41|176.61|178.41|176.61|178.2|176.4|101
1654760700000|2022-06-09 07:45:00|178.4|176.6|178.94|177.14|178.96|177.16|178.33|176.53|184
1654761000000|2022-06-09 07:50:00|178.95|177.15|179.18|177.38|179.23|177.43|178.91|177.11|118
1654761300000|2022-06-09 07:55:00|179.17|177.37|179.71|177.91|179.72|177.92|179.1|177.3|140
1654761600000|2022-06-09 08:00:00|179.7|177.9|179.48|177.68|180.03|178.23|179.43|177.63|288
1654761900000|2022-06-09 08:05:00|179.47|177.67|179.31|177.51|179.55|177.75|179.21|177.41|182
1654762200000|2022-06-09 08:10:00|179.3|177.5|179.1|177.3|179.32|177.52|179.09|177.29|94
1654762500000|2022-06-09 08:15:00|179.09|177.29|179.11|177.31|179.19|177.39|178.94|177.14|121
1654762800000|2022-06-09 08:20:00|179.1|177.3|179.67|177.87|179.7|177.9|179.1|177.3|143
1654763100000|2022-06-09 08:25:00|179.66|177.86|179.55|177.75|179.71|177.91|179.42|177.62|159
1654763400000|2022-06-09 08:30:00|179.56|177.76|179.99|178.19|180.01|178.21|179.41|177.61|145
1654763700000|2022-06-09 08:35:00|179.98|178.18|179.83|178.03|180.14|178.34|179.81|178.01|129
1654764000000|2022-06-09 08:40:00|179.82|178.02|179.58|177.78|179.84|178.04|179.39|177.59|117
1654764300000|2022-06-09 08:45:00|179.55|177.75|179.87|178.07|179.92|178.12|179.53|177.73|162
1654764600000|2022-06-09 08:50:00|179.85|178.05|179.93|178.13|180.06|178.26|179.82|178.02|121
1654764900000|2022-06-09 08:55:00|179.92|178.12|180.14|178.34|180.27|178.47|179.92|178.12|161
1654765200000|2022-06-09 09:00:00|180.15|178.35|180.42|178.62|180.73|178.93|180.15|178.35|178
1654765500000|2022-06-09 09:05:00|180.43|178.63|180.42|178.62|180.56|178.76|180.35|178.55|106
1654765800000|2022-06-09 09:10:00|180.41|178.61|180.44|178.64|180.55|178.75|180.36|178.56|86
1654766100000|2022-06-09 09:15:00|180.43|178.63|180.35|178.55|180.55|178.75|180.31|178.51|95
1654766400000|2022-06-09 09:20:00|180.36|178.56|180.65|178.85|180.74|178.94|180.34|178.54|218
1654766700000|2022-06-09 09:25:00|180.64|178.84|181.02|179.22|181.53|179.73|180.42|178.62|215
1654767000000|2022-06-09 09:30:00|181.01|179.21|181.16|179.36|181.22|179.42|180.94|179.14|151
1654767300000|2022-06-09 09:35:00|181.15|179.35|181.27|179.47|181.38|179.58|181.1|179.3|182
1654767600000|2022-06-09 09:40:00|181.28|179.48|181.03|179.23|181.29|179.49|180.94|179.14|206
1654767900000|2022-06-09 09:45:00|181.01|179.21|180.96|179.16|181.1|179.3|180.89|179.09|111
1654768200000|2022-06-09 09:50:00|180.97|179.17|180.69|178.89|181.01|179.21|180.66|178.86|117
1654768500000|2022-06-09 09:55:00|180.68|178.88|180.24|178.44|180.7|178.9|179.89|178.09|208
1654768800000|2022-06-09 10:00:00|180.25|178.45|180.18|178.38|180.38|178.58|180.16|178.36|163
1654769100000|2022-06-09 10:05:00|180.17|178.37|179.86|178.06|180.28|178.48|179.82|178.02|140
1654769400000|2022-06-09 10:10:00|179.84|178.04|179.88|178.08|180.04|178.24|179.81|178.01|138
1654769700000|2022-06-09 10:15:00|179.87|178.07|179.95|178.15|180.03|178.23|179.82|178.02|148
1654770000000|2022-06-09 10:20:00|179.96|178.16|179.9|178.1|179.99|178.19|179.58|177.78|176
1654770300000|2022-06-09 10:25:00|179.91|178.11|180|178.2|180.04|178.24|179.6|177.8|124
1654770600000|2022-06-09 10:30:00|179.98|178.18|179.77|177.97|180.07|178.27|179.56|177.76|164
1654770900000|2022-06-09 10:35:00|179.78|177.98|179.87|178.07|179.9|178.1|179.73|177.93|108
1654771200000|2022-06-09 10:40:00|179.88|178.08|179.9|178.1|179.92|178.12|179.72|177.92|106
1654771500000|2022-06-09 10:45:00|179.89|178.09|179.75|177.95|179.92|178.12|179.67|177.87|184
1654771800000|2022-06-09 10:50:00|179.76|177.96|179.7|177.9|179.89|178.09|179.69|177.89|139
1654772100000|2022-06-09 10:55:00|179.69|177.89|179.49|177.69|179.78|177.98|179.31|177.51|225
1654772400000|2022-06-09 11:00:00|179.5|177.7|179.07|177.27|179.51|177.71|179.01|177.21|184
1654772700000|2022-06-09 11:05:00|179.06|177.26|179.05|177.25|179.17|177.37|178.91|177.11|170
1654773000000|2022-06-09 11:10:00|179.07|177.27|179.23|177.43|179.27|177.47|179.04|177.24|111
1654773300000|2022-06-09 11:15:00|179.22|177.42|178.94|177.14|179.28|177.48|178.87|177.07|110
1654773600000|2022-06-09 11:20:00|178.93|177.13|179.19|177.39|179.4|177.6|178.88|177.08|185
1654773900000|2022-06-09 11:25:00|179.18|177.38|179.25|177.45|179.25|177.45|179.1|177.3|160
1654774200000|2022-06-09 11:30:00|179.24|177.44|179.1|177.3|179.29|177.49|179.08|177.28|136
1654774500000|2022-06-09 11:35:00|179.09|177.29|179.03|177.23|179.25|177.45|179.03|177.23|119
1654774800000|2022-06-09 11:40:00|179.04|177.24|178.87|177.07|179.04|177.24|178.59|176.79|240
1654775100000|2022-06-09 11:45:00|178.86|177.06|178.49|176.69|179.22|177.42|178.45|176.65|261
1654775400000|2022-06-09 11:50:00|178.44|176.64|179.03|177.23|179.24|177.44|178.44|176.64|172
1654775700000|2022-06-09 11:55:00|179.02|177.22|178.97|177.17|179.02|177.22|178.55|176.75|189
1654776000000|2022-06-09 12:00:00|178.98|177.18|179.29|177.49|179.35|177.55|178.88|177.08|182
1654776300000|2022-06-09 12:05:00|179.3|177.5|179.39|177.59|179.43|177.63|179.14|177.34|169
1654776600000|2022-06-09 12:10:00|179.38|177.58|179.14|177.34|179.38|177.58|178.96|177.16|119
1654776900000|2022-06-09 12:15:00|179.15|177.35|178.34|176.54|179.15|177.35|178.17|176.37|350
1654777200000|2022-06-09 12:20:00|178.31|176.51|178.06|176.26|178.54|176.74|177.92|176.12|502
1654777500000|2022-06-09 12:25:00|178.04|176.24|178.43|176.63|178.46|176.66|177.95|176.15|380
1654777800000|2022-06-09 12:30:00|178.41|176.61|177.69|175.89|178.41|176.61|177.61|175.81|351
1654778100000|2022-06-09 12:35:00|177.7|175.9|177.68|175.88|177.76|175.96|177.34|175.54|300
1654778400000|2022-06-09 12:40:00|177.66|175.86|177.35|175.55|177.68|175.88|177.32|175.52|244
1654778700000|2022-06-09 12:45:00|177.36|175.56|177.69|175.89|177.8|176|177.35|175.55|196
1654779000000|2022-06-09 12:50:00|177.68|175.88|177.22|175.42|177.72|175.92|177.15|175.35|210
1654779300000|2022-06-09 12:55:00|177.21|175.41|177.01|175.21|177.31|175.51|176.91|175.11|197
1654779600000|2022-06-09 13:00:00|177|175.2|177.14|175.34|177.25|175.45|176.69|174.89|261
1654779900000|2022-06-09 13:05:00|177.12|175.32|176.77|174.97|177.13|175.33|176.77|174.97|160
1654780200000|2022-06-09 13:10:00|176.78|174.98|177.96|176.16|178.07|176.27|176.77|174.97|302
1654780500000|2022-06-09 13:15:00|177.95|176.15|177.65|175.85|178.27|176.47|177.52|175.72|254
1654780800000|2022-06-09 13:20:00|177.66|175.86|177.65|175.85|177.7|175.9|177.42|175.62|165
1654781100000|2022-06-09 13:25:00|177.64|175.84|177.48|175.68|177.94|176.14|177.42|175.62|169
1654781400000|2022-06-09 13:30:00|177.53|175.73|177.85|176.05|177.88|176.08|177.3|175.5|508
1654781700000|2022-06-09 13:35:00|177.87|176.07|177.28|175.48|177.98|176.18|177.25|175.45|429
1654782000000|2022-06-09 13:40:00|177.26|175.46|177.04|175.24|177.64|175.84|176.77|174.97|468
1654782300000|2022-06-09 13:45:00|177.03|175.23|177.65|175.85|177.95|176.15|177.03|175.23|457
1654782600000|2022-06-09 13:50:00|177.64|175.84|177.78|175.98|178.04|176.24|177.58|175.78|384
1654782900000|2022-06-09 13:55:00|177.77|175.97|177.99|176.19|178.12|176.32|177.49|175.69|377
1654783200000|2022-06-09 14:00:00|178|176.2|178.02|176.22|178.25|176.45|177.72|175.92|382
1654783500000|2022-06-09 14:05:00|178.01|176.21|177.47|175.67|178.02|176.22|177.32|175.52|352
1654783800000|2022-06-09 14:10:00|177.46|175.66|178.07|176.27|178.07|176.27|177.31|175.51|318
1654784100000|2022-06-09 14:15:00|178.09|176.29|178.01|176.21|178.6|176.8|177.92|176.12|345
1654784400000|2022-06-09 14:20:00|178.08|176.28|178.16|176.36|178.19|176.39|177.95|176.15|255
1654784700000|2022-06-09 14:25:00|178.15|176.35|178.2|176.4|178.33|176.53|178.08|176.28|255
1654785000000|2022-06-09 14:30:00|178.18|176.38|178.14|176.34|178.23|176.43|177.77|175.97|212
1654785300000|2022-06-09 14:35:00|178.13|176.33|178.23|176.43|178.32|176.52|178.11|176.31|228
1654785600000|2022-06-09 14:40:00|178.22|176.42|178.12|176.32|178.23|176.43|177.96|176.16|211
1654785900000|2022-06-09 14:45:00|178.13|176.33|178.05|176.25|178.13|176.33|177.81|176.01|198
1654786200000|2022-06-09 14:50:00|178.06|176.26|177.6|175.8|178.06|176.26|177.51|175.71|243
1654786500000|2022-06-09 14:55:00|177.59|175.79|177.12|175.32|177.66|175.86|177.12|175.32|219
1654786800000|2022-06-09 15:00:00|177.13|175.33|177.09|175.29|177.35|175.55|177.04|175.24|238
1654787100000|2022-06-09 15:05:00|177.08|175.28|177.53|175.73|177.54|175.74|177.01|175.21|251
1654787400000|2022-06-09 15:10:00|177.5|175.7|177.45|175.65|177.84|176.04|177.34|175.54|281
1654787700000|2022-06-09 15:15:00|177.47|175.67|177.65|175.85|177.79|175.99|177.38|175.58|216
1654788000000|2022-06-09 15:20:00|177.63|175.83|177.67|175.87|177.8|176|177.63|175.83|186
1654788300000|2022-06-09 15:25:00|177.68|175.88|177.45|175.65|177.8|176|177.44|175.64|158
1654788600000|2022-06-09 15:30:00|177.44|175.64|177.62|175.82|177.71|175.91|177.36|175.56|181
1654788900000|2022-06-09 15:35:00|177.63|175.83|177.82|176.02|178.01|176.21|177.59|175.79|200
1654789200000|2022-06-09 15:40:00|177.83|176.03|178.05|176.25|178.31|176.51|177.83|176.03|271
1654789500000|2022-06-09 15:45:00|178.04|176.24|177.75|175.95|178.12|176.32|177.74|175.94|251
1654789800000|2022-06-09 15:50:00|177.74|175.94|178.12|176.32|178.15|176.35|177.64|175.84|196
1654790100000|2022-06-09 15:55:00|178.13|176.33|178.23|176.43|178.44|176.64|178.13|176.33|238
1654790400000|2022-06-09 16:00:00|178.22|176.42|178.15|176.35|178.32|176.52|177.97|176.17|150
1654790700000|2022-06-09 16:05:00|178.16|176.36|178.04|176.24|178.24|176.44|177.77|175.97|176
1654791000000|2022-06-09 16:10:00|178.05|176.25|177.85|176.05|178.07|176.27|177.82|176.02|169
1654791300000|2022-06-09 16:15:00|177.84|176.04|177.81|176.01|177.89|176.09|177.75|175.95|140
1654791600000|2022-06-09 16:20:00|177.82|176.02|177.84|176.04|177.99|176.19|177.77|175.97|141
1654791900000|2022-06-09 16:25:00|177.83|176.03|177.86|176.06|177.94|176.14|177.67|175.87|167
1654792200000|2022-06-09 16:30:00|177.92|176.12|178.03|176.23|178.11|176.31|177.52|175.72|198
1654792500000|2022-06-09 16:35:00|178.02|176.22|178.03|176.23|178.17|176.37|177.93|176.13|134
1654792800000|2022-06-09 16:40:00|178.04|176.24|178.53|176.73|178.63|176.83|178.02|176.22|334
1654793100000|2022-06-09 16:45:00|178.52|176.72|178.34|176.54|178.56|176.76|178.14|176.34|253
1654793400000|2022-06-09 16:50:00|178.31|176.51|178.14|176.34|178.35|176.55|178.11|176.31|204
1654793700000|2022-06-09 16:55:00|178.16|176.36|178.69|176.89|178.7|176.9|178.15|176.35|258
1654794000000|2022-06-09 17:00:00|178.66|176.86|178.69|176.89|178.76|176.96|178.45|176.65|231
1654794300000|2022-06-09 17:05:00|178.76|176.96|178.76|176.96|179.59|177.79|178.75|176.95|282
1654794600000|2022-06-09 17:10:00|178.77|176.97|178.89|177.09|178.94|177.14|178.53|176.73|236
1654794900000|2022-06-09 17:15:00|178.9|177.1|179.01|177.21|179.12|177.32|178.58|176.78|209
1654795200000|2022-06-09 17:20:00|179.02|177.22|178.97|177.17|179.22|177.42|178.96|177.16|136
1654795500000|2022-06-09 17:25:00|178.98|177.18|178.43|176.63|179.11|177.31|178.37|176.57|220
1654795800000|2022-06-09 17:30:00|178.44|176.64|178.24|176.44|178.44|176.64|178|176.2|257
1654796100000|2022-06-09 17:35:00|178.2|176.4|178.17|176.37|178.35|176.55|178.06|176.26|177
1654796400000|2022-06-09 17:40:00|178.16|176.36|178.08|176.28|178.33|176.53|178.03|176.23|231
1654796700000|2022-06-09 17:45:00|178.05|176.25|178.29|176.49|178.4|176.6|178.04|176.24|161
1654797000000|2022-06-09 17:50:00|178.3|176.5|178.04|176.24|178.35|176.55|178.04|176.24|150
1654797300000|2022-06-09 17:55:00|178.02|176.22|178.28|176.48|178.29|176.49|177.92|176.12|188
1654797600000|2022-06-09 18:00:00|178.27|176.47|178.18|176.38|178.42|176.62|178.03|176.23|224
1654797900000|2022-06-09 18:05:00|178.16|176.36|178.02|176.22|178.34|176.54|177.97|176.17|172
1654798200000|2022-06-09 18:10:00|178.03|176.23|178.1|176.3|178.13|176.33|177.71|175.91|165
1654798500000|2022-06-09 18:15:00|178.09|176.29|177.76|175.96|178.27|176.47|177.75|175.95|168
1654798800000|2022-06-09 18:20:00|177.77|175.97|177.39|175.59|177.91|176.11|177.24|175.44|163
1654799100000|2022-06-09 18:25:00|177.37|175.57|177.44|175.64|177.51|175.71|177.17|175.37|168
1654799400000|2022-06-09 18:30:00|177.43|175.63|176.98|175.18|177.43|175.63|176.97|175.17|169
1654799700000|2022-06-09 18:35:00|177.01|175.21|177.01|175.21|177.14|175.34|176.93|175.13|86
1654800000000|2022-06-09 18:40:00|177.02|175.22|176.51|174.71|177.05|175.25|176.5|174.7|159
1654800300000|2022-06-09 18:45:00|176.5|174.7|176.48|174.68|176.65|174.85|176.36|174.56|218
1654800600000|2022-06-09 18:50:00|176.46|174.66|176.5|174.7|176.57|174.77|176.43|174.63|156
1654800900000|2022-06-09 18:55:00|176.49|174.69|176.43|174.63|176.59|174.79|176.38|174.58|180
1654801200000|2022-06-09 19:00:00|176.41|174.61|176.07|174.27|176.41|174.61|175.86|174.06|270
1654801500000|2022-06-09 19:05:00|176.06|174.26|176.11|174.31|176.18|174.38|175.97|174.17|164
1654801800000|2022-06-09 19:10:00|176.1|174.3|176.12|174.32|176.17|174.37|175.94|174.14|142
1654802100000|2022-06-09 19:15:00|176.07|174.27|176.32|174.52|176.37|174.57|175.86|174.06|183
1654802400000|2022-06-09 19:20:00|176.31|174.51|175.56|173.76|176.31|174.51|175.45|173.65|299
1654802700000|2022-06-09 19:25:00|175.58|173.78|175.29|173.49|175.58|173.78|175.09|173.29|308
1654803000000|2022-06-09 19:30:00|175.26|173.46|175.67|173.87|175.7|173.9|175.21|173.41|211
1654803300000|2022-06-09 19:35:00|175.66|173.86|176.09|174.29|176.11|174.31|175.61|173.81|214
1654803600000|2022-06-09 19:40:00|176.08|174.28|176.15|174.35|176.15|174.35|175.9|174.1|160
1654803900000|2022-06-09 19:45:00|176.14|174.34|175.7|173.9|176.2|174.4|175.62|173.82|190
1654804200000|2022-06-09 19:50:00|175.69|173.89|176.27|174.47|176.28|174.48|175.61|173.81|270
1654804500000|2022-06-09 19:55:00|176.28|174.48|174.95|173.15|176.31|174.51|174.76|172.96|291
1654804800000|2022-06-09 20:00:00|174.96|173.16|173.97|172.17|174.96|173.16|173.12|171.32|579
1654805100000|2022-06-09 20:05:00|173.99|172.19|174.32|172.52|174.42|172.62|173.9|172.1|389
1654805400000|2022-06-09 20:10:00|174.34|172.54|174.47|172.67|174.64|172.84|174.28|172.48|351
1654805700000|2022-06-09 20:15:00|174.49|172.69|174.6|172.8|174.61|172.81|174.3|172.5|219
1654806000000|2022-06-09 20:20:00|174.61|172.81|174.67|172.87|174.81|173.01|174.5|172.7|157
1654806300000|2022-06-09 20:25:00|174.68|172.88|174.62|172.82|174.73|172.93|174.55|172.75|142
1654806600000|2022-06-09 20:30:00|174.67|172.87|174.72|172.92|174.73|172.93|174.56|172.76|120
1654806900000|2022-06-09 20:35:00|174.73|172.93|174.69|172.89|174.77|172.97|174.61|172.81|121
1654807200000|2022-06-09 20:40:00|174.65|172.85|174.84|173.04|175|173.2|174.55|172.75|129
1654807500000|2022-06-09 20:45:00|174.83|173.03|175.27|173.47|175.28|173.48|174.82|173.02|101
1654807800000|2022-06-09 20:50:00|175.28|173.48|175.28|173.48|175.34|173.54|174.99|173.19|162
1654808100000|2022-06-09 20:55:00|175.29|173.49|175.35|173.55|175.43|173.63|175.15|173.35|173
1654808400000|2022-06-09 21:00:00|175.34|173.54|175.55|173.75|175.59|173.79|175.32|173.52|150
1654808700000|2022-06-09 21:05:00|175.56|173.76|175.62|173.82|175.63|173.83|175.52|173.72|70
1654809000000|2022-06-09 21:10:00|175.63|173.83|176.02|174.22|176.04|174.24|175.57|173.77|112
1654809300000|2022-06-09 21:15:00|176.03|174.23|175.72|173.92|176.04|174.24|175.62|173.82|113
1654809600000|2022-06-09 21:20:00|175.74|173.94|175.86|174.06|175.91|174.11|175.58|173.78|128
1654809900000|2022-06-09 21:25:00|175.88|174.08|175.65|173.85|175.91|174.11|175.65|173.85|108
1654810200000|2022-06-09 21:30:00|175.66|173.86|175.59|173.79|175.69|173.89|175.59|173.79|63
1654810500000|2022-06-09 21:35:00|175.6|173.8|175.69|173.89|175.7|173.9|175.6|173.8|43
1654810800000|2022-06-09 21:40:00|175.7|173.9|175.64|173.84|175.77|173.97|175.64|173.84|72
1654811100000|2022-06-09 21:45:00|175.63|173.83|175.44|173.64|175.66|173.86|175.36|173.56|66
1654811400000|2022-06-09 21:50:00|175.45|173.65|175.23|173.43|175.45|173.65|175.1|173.3|76
1654811700000|2022-06-09 21:55:00|175.25|173.45|175.3|173.5|175.35|173.55|175.25|173.45|74
1654812900000|2022-06-09 22:15:00|175.23|173.43|175.23|173.43|175.3|173.5|175.21|173.41|31
1654813200000|2022-06-09 22:20:00|175.22|173.42|174.94|173.14|175.25|173.45|174.92|173.12|88
1654813500000|2022-06-09 22:25:00|174.95|173.15|175.27|173.47|175.41|173.61|174.95|173.15|91
1654813800000|2022-06-09 22:30:00|175.26|173.46|174.99|173.19|175.42|173.62|174.98|173.18|47
1654814100000|2022-06-09 22:35:00|174.98|173.18|174.85|173.05|175.03|173.23|174.83|173.03|65
1654814400000|2022-06-09 22:40:00|174.84|173.04|174.98|173.18|175.1|173.3|174.68|172.88|98
1654814700000|2022-06-09 22:45:00|174.99|173.19|175.14|173.34|175.14|173.34|174.74|172.94|62
1654815000000|2022-06-09 22:50:00|175.17|173.37|174.93|173.13|175.21|173.41|174.85|173.05|59
1654815300000|2022-06-09 22:55:00|174.92|173.12|175.12|173.32|175.12|173.32|174.68|172.88|85
1654815600000|2022-06-09 23:00:00|175.11|173.31|175.09|173.29|175.14|173.34|174.79|172.99|101
1654815900000|2022-06-09 23:05:00|175.1|173.3|175.25|173.45|175.29|173.49|175.1|173.3|96
1654816200000|2022-06-09 23:10:00|175.26|173.46|175.18|173.38|175.41|173.61|175.15|173.35|95
1654816500000|2022-06-09 23:15:00|175.17|173.37|176.05|174.25|176.05|174.25|175.11|173.31|162
1654816800000|2022-06-09 23:20:00|176.06|174.26|176.18|174.38|176.32|174.52|176.04|174.24|150
1654817100000|2022-06-09 23:25:00|176.19|174.39|176.03|174.23|176.27|174.47|175.93|174.13|127
1654817400000|2022-06-09 23:30:00|176.04|174.24|176.08|174.28|176.12|174.32|175.88|174.08|100
1654817700000|2022-06-09 23:35:00|176.09|174.29|176.22|174.42|176.26|174.46|175.77|173.97|122
1654818000000|2022-06-09 23:40:00|176.33|174.53|176.49|174.69|176.77|174.97|176.33|174.53|122
1654818300000|2022-06-09 23:45:00|176.48|174.68|176.56|174.76|176.6|174.8|176.44|174.64|76
1654818600000|2022-06-09 23:50:00|176.55|174.75|176.29|174.49|176.55|174.75|176.09|174.29|105
1654818900000|2022-06-09 23:55:00|176.33|174.53|176.38|174.58|176.58|174.78|176.32|174.52|114
1654819200000|2022-06-10 00:00:00|176.39|174.59|176.38|174.58|176.51|174.71|175.68|173.88|177
1654819500000|2022-06-10 00:05:00|176.36|174.56|176.09|174.29|176.46|174.66|175.6|173.8|161
1654819800000|2022-06-10 00:10:00|176.1|174.3|175.37|173.57|176.11|174.31|175.12|173.32|241
1654820100000|2022-06-10 00:15:00|175.38|173.58|172.42|170.62|175.38|173.58|171.83|170.03|501
1654820400000|2022-06-10 00:20:00|172.43|170.63|173.15|171.35|173.46|171.66|172.39|170.59|468
1654820700000|2022-06-10 00:25:00|173.14|171.34|173.37|171.57|173.79|171.99|173.04|171.24|395
1654821000000|2022-06-10 00:30:00|173.35|171.55|173.47|171.67|173.54|171.74|173.05|171.25|331
1654821300000|2022-06-10 00:35:00|173.46|171.66|174.03|172.23|174.06|172.26|173.3|171.5|255
1654821600000|2022-06-10 00:40:00|174.04|172.24|174.38|172.58|174.39|172.59|173.75|171.95|309
1654821900000|2022-06-10 00:45:00|174.37|172.57|174.44|172.64|174.5|172.7|174.27|172.47|207
1654822200000|2022-06-10 00:50:00|174.43|172.63|174.32|172.52|174.48|172.68|174.01|172.21|149
1654822500000|2022-06-10 00:55:00|174.33|172.53|174.22|172.42|174.38|172.58|174.06|172.26|169
1654822800000|2022-06-10 01:00:00|174.23|172.43|174.26|172.46|174.33|172.53|173.85|172.05|230
1654823100000|2022-06-10 01:05:00|174.25|172.45|173.91|172.11|174.34|172.54|173.83|172.03|133
1654823400000|2022-06-10 01:10:00|173.93|172.13|173.77|171.97|173.97|172.17|173.42|171.62|199
1654823700000|2022-06-10 01:15:00|173.78|171.98|174.53|172.73|174.6|172.8|173.55|171.75|244
1654824000000|2022-06-10 01:20:00|174.54|172.74|174.57|172.77|174.94|173.14|174.36|172.56|212
1654824300000|2022-06-10 01:25:00|174.58|172.78|175.04|173.24|175.11|173.31|174.5|172.7|126
1654824600000|2022-06-10 01:30:00|175.02|173.22|175.02|173.22|175.09|173.29|174.81|173.01|131
1654824900000|2022-06-10 01:35:00|175.04|173.24|175.29|173.49|175.34|173.54|174.97|173.17|154
1654825200000|2022-06-10 01:40:00|175.3|173.5|175.37|173.57|175.42|173.62|175.24|173.44|97
1654825500000|2022-06-10 01:45:00|175.4|173.6|175.24|173.44|175.4|173.6|175.09|173.29|106
1654825800000|2022-06-10 01:50:00|175.23|173.43|175.52|173.72|175.7|173.9|175.14|173.34|143
1654826100000|2022-06-10 01:55:00|175.51|173.71|175.44|173.64|175.86|174.06|175.42|173.62|151
1654826400000|2022-06-10 02:00:00|175.43|173.63|175.74|173.94|175.81|174.01|175.39|173.59|117
1654826700000|2022-06-10 02:05:00|175.75|173.95|175.73|173.93|176.11|174.31|175.71|173.91|155
1654827000000|2022-06-10 02:10:00|175.72|173.92|175.68|173.88|176.02|174.22|175.63|173.83|154
1654827300000|2022-06-10 02:15:00|175.67|173.87|175.79|173.99|175.82|174.02|175.63|173.83|72
1654827600000|2022-06-10 02:20:00|175.8|174|176.09|174.29|176.22|174.42|175.74|173.94|140
1654827900000|2022-06-10 02:25:00|176.08|174.28|176.44|174.64|176.45|174.65|176.08|174.28|111
1654828200000|2022-06-10 02:30:00|176.45|174.65|176.29|174.49|176.57|174.77|176.29|174.49|105
1654828500000|2022-06-10 02:35:00|176.3|174.5|176.29|174.49|176.38|174.58|176.18|174.38|133
1654828800000|2022-06-10 02:40:00|176.28|174.48|176.42|174.62|176.59|174.79|176.27|174.47|125
1654829100000|2022-06-10 02:45:00|176.43|174.63|176.26|174.46|176.5|174.7|176.14|174.34|131
1654829400000|2022-06-10 02:50:00|176.25|174.45|176.55|174.75|176.57|174.77|176.2|174.4|107
1654829700000|2022-06-10 02:55:00|176.54|174.74|176.52|174.72|176.57|174.77|176.4|174.6|47
1654830000000|2022-06-10 03:00:00|176.53|174.73|177.69|175.89|177.91|176.11|176.48|174.68|441
1654830300000|2022-06-10 03:05:00|177.67|175.87|177.1|175.3|177.67|175.87|176.65|174.85|349
1654830600000|2022-06-10 03:10:00|177.06|175.26|177.13|175.33|177.25|175.45|176.94|175.14|231
1654830900000|2022-06-10 03:15:00|177.18|175.38|177.18|175.38|177.4|175.6|177.03|175.23|156
1654831200000|2022-06-10 03:20:00|177.17|175.37|177.17|175.37|177.48|175.68|177.16|175.36|105
1654831500000|2022-06-10 03:25:00|177.18|175.38|177.05|175.25|177.35|175.55|177|175.2|129
1654831800000|2022-06-10 03:30:00|177.03|175.23|176.81|175.01|177.09|175.29|176.79|174.99|98
1654832100000|2022-06-10 03:35:00|176.83|175.03|176.7|174.9|176.88|175.08|176.69|174.89|117
1654832400000|2022-06-10 03:40:00|176.68|174.88|176.44|174.64|176.68|174.88|176.38|174.58|145
1654832700000|2022-06-10 03:45:00|176.43|174.63|176.33|174.53|176.44|174.64|176.22|174.42|109
1654833000000|2022-06-10 03:50:00|176.32|174.52|175.85|174.05|176.36|174.56|175.83|174.03|145
1654833300000|2022-06-10 03:55:00|175.88|174.08|175.61|173.81|175.9|174.1|175.6|173.8|213
1654833600000|2022-06-10 04:00:00|175.62|173.82|175.67|173.87|175.71|173.91|175.56|173.76|207
1654833900000|2022-06-10 04:05:00|175.66|173.86|175.99|174.19|176|174.2|175.56|173.76|108
1654834200000|2022-06-10 04:10:00|175.98|174.18|175.73|173.93|176|174.2|175.67|173.87|139
1654834500000|2022-06-10 04:15:00|175.74|173.94|175.87|174.07|175.97|174.17|175.72|173.92|91
1654834800000|2022-06-10 04:20:00|175.86|174.06|175.67|173.87|175.96|174.16|175.66|173.86|117
1654835100000|2022-06-10 04:25:00|175.68|173.88|175.25|173.45|175.68|173.88|175.13|173.33|94
1654835400000|2022-06-10 04:30:00|175.24|173.44|175.36|173.56|175.53|173.73|175.17|173.37|136
1654835700000|2022-06-10 04:35:00|175.38|173.58|175.3|173.5|175.38|173.58|175.27|173.47|68
1654836000000|2022-06-10 04:40:00|175.31|173.51|175.31|173.51|175.39|173.59|175.21|173.41|101
1654836300000|2022-06-10 04:45:00|175.33|173.53|175.51|173.71|175.51|173.71|175.26|173.46|69
1654836600000|2022-06-10 04:50:00|175.53|173.73|175.52|173.72|175.61|173.81|175.46|173.66|130
1654836900000|2022-06-10 04:55:00|175.53|173.73|175.5|173.7|175.56|173.76|175.39|173.59|67
1654837200000|2022-06-10 05:00:00|175.51|173.71|176.37|174.57|176.47|174.67|175.51|173.71|244
1654837500000|2022-06-10 05:05:00|176.38|174.58|176.15|174.35|176.39|174.59|176.03|174.23|131
1654837800000|2022-06-10 05:10:00|176.16|174.36|176.29|174.49|176.44|174.64|176.15|174.35|124
1654838100000|2022-06-10 05:15:00|176.31|174.51|176.29|174.49|176.45|174.65|176.26|174.46|145
1654838400000|2022-06-10 05:20:00|176.3|174.5|175.88|174.08|176.3|174.5|175.88|174.08|97
1654838700000|2022-06-10 05:25:00|175.87|174.07|176.14|174.34|176.14|174.34|175.78|173.98|136
1654839000000|2022-06-10 05:30:00|176.15|174.35|176.31|174.51|176.31|174.51|176.15|174.35|161
1654839300000|2022-06-10 05:35:00|176.3|174.5|176.07|174.27|176.3|174.5|176.07|174.27|73
1654839600000|2022-06-10 05:40:00|176.09|174.29|176.21|174.41|176.24|174.44|176.06|174.26|84
1654839900000|2022-06-10 05:45:00|176.22|174.42|176.09|174.29|176.3|174.5|176|174.2|73
1654840200000|2022-06-10 05:50:00|176.1|174.3|175.98|174.18|176.29|174.49|175.87|174.07|88
1654840500000|2022-06-10 05:55:00|175.99|174.19|176.04|174.24|176.26|174.46|175.97|174.17|122
1654840800000|2022-06-10 06:00:00|176.05|174.25|176.15|174.35|176.26|174.46|175.97|174.17|192
1654841100000|2022-06-10 06:05:00|176.11|174.31|175.9|174.1|176.17|174.37|175.88|174.08|106
1654841400000|2022-06-10 06:10:00|175.91|174.11|176.14|174.34|176.37|174.57|175.88|174.08|159
1654841700000|2022-06-10 06:15:00|176.13|174.33|176.12|174.32|176.69|174.89|175.92|174.12|215
1654842000000|2022-06-10 06:20:00|176.14|174.34|176.04|174.24|176.45|174.65|175.98|174.18|258
1654842300000|2022-06-10 06:25:00|176.03|174.23|176.25|174.45|176.32|174.52|175.96|174.16|140
1654842600000|2022-06-10 06:30:00|176.23|174.43|176.11|174.31|176.52|174.72|176.06|174.26|185
1654842900000|2022-06-10 06:35:00|176.13|174.33|176.14|174.34|176.22|174.42|175.99|174.19|109
1654843200000|2022-06-10 06:40:00|176.15|174.35|176.06|174.26|176.3|174.5|176|174.2|125
1654843500000|2022-06-10 06:45:00|176.09|174.29|175.93|174.13|176.19|174.39|175.92|174.12|107
1654843800000|2022-06-10 06:50:00|175.9|174.1|176.02|174.22|176.09|174.29|175.85|174.05|116
1654844100000|2022-06-10 06:55:00|176.03|174.23|175.83|174.03|176.11|174.31|175.82|174.02|75
1654844400000|2022-06-10 07:00:00|175.84|174.04|175.93|174.13|176.1|174.3|175.82|174.02|125
1654844700000|2022-06-10 07:05:00|175.94|174.14|175.8|174|175.94|174.14|175.8|174|80
1654845000000|2022-06-10 07:10:00|175.78|173.98|175.49|173.69|175.79|173.99|175.44|173.64|110
1654845300000|2022-06-10 07:15:00|175.48|173.68|175.63|173.83|175.68|173.88|175.44|173.64|111
1654845600000|2022-06-10 07:20:00|175.62|173.82|175.48|173.68|175.62|173.82|175.47|173.67|79
1654845900000|2022-06-10 07:25:00|175.47|173.67|175.52|173.72|175.52|173.72|175.45|173.65|84
1654846200000|2022-06-10 07:30:00|175.53|173.73|175.42|173.62|175.53|173.73|175.33|173.53|86
1654846500000|2022-06-10 07:35:00|175.43|173.63|175.57|173.77|175.59|173.79|175.4|173.6|79
1654846800000|2022-06-10 07:40:00|175.58|173.78|175.61|173.81|175.68|173.88|175.53|173.73|63
1654847100000|2022-06-10 07:45:00|175.6|173.8|175.36|173.56|175.71|173.91|175.35|173.55|102
1654847400000|2022-06-10 07:50:00|175.35|173.55|175.3|173.5|175.5|173.7|175.3|173.5|67
1654847700000|2022-06-10 07:55:00|175.31|173.51|175.1|173.3|175.36|173.56|175.05|173.25|113
1654848000000|2022-06-10 08:00:00|175.11|173.31|175.35|173.55|175.45|173.65|175.01|173.21|137
1654848300000|2022-06-10 08:05:00|175.37|173.57|175.68|173.88|175.71|173.91|175.34|173.54|135
1654848600000|2022-06-10 08:10:00|175.69|173.89|175.49|173.69|175.77|173.97|175.48|173.68|156
1654848900000|2022-06-10 08:15:00|175.48|173.68|175.69|173.89|175.74|173.94|175.36|173.56|123
1654849200000|2022-06-10 08:20:00|175.65|173.85|175.47|173.67|175.68|173.88|175.44|173.64|81
1654849500000|2022-06-10 08:25:00|175.46|173.66|175.36|173.56|175.46|173.66|175.19|173.39|135
1654849800000|2022-06-10 08:30:00|175.34|173.54|175.05|173.25|175.46|173.66|175.02|173.22|126
1654850100000|2022-06-10 08:35:00|175.04|173.24|174.8|173|175.04|173.24|174.49|172.69|169
1654850400000|2022-06-10 08:40:00|174.81|173.01|174.66|172.86|174.89|173.09|174.63|172.83|133
1654850700000|2022-06-10 08:45:00|174.65|172.85|174.84|173.04|174.99|173.19|174.6|172.8|122
1654851000000|2022-06-10 08:50:00|174.85|173.05|174.79|172.99|174.89|173.09|174.72|172.92|91
1654851300000|2022-06-10 08:55:00|174.8|173|174.86|173.06|174.9|173.1|174.73|172.93|127
1654851600000|2022-06-10 09:00:00|174.82|173.02|174.71|172.91|175.01|173.21|174.57|172.77|123
1654851900000|2022-06-10 09:05:00|174.72|172.92|174.46|172.66|174.9|173.1|174.46|172.66|134
1654852200000|2022-06-10 09:10:00|174.45|172.65|174.57|172.77|174.66|172.86|174.38|172.58|225
1654852500000|2022-06-10 09:15:00|174.58|172.78|173.65|171.85|174.66|172.86|173.59|171.79|279
1654852800000|2022-06-10 09:20:00|173.68|171.88|174.97|173.17|175.09|173.29|173.62|171.82|432
1654853100000|2022-06-10 09:25:00|174.96|173.16|175.64|173.84|175.74|173.94|174.9|173.1|283
1654853400000|2022-06-10 09:30:00|175.66|173.86|176.27|174.47|176.36|174.56|175.64|173.84|284
1654853700000|2022-06-10 09:35:00|176.28|174.48|177|175.2|178.23|176.43|175.97|174.17|490
1654854000000|2022-06-10 09:40:00|176.99|175.19|176.86|175.06|177.73|175.93|176.68|174.88|421
1654854300000|2022-06-10 09:45:00|176.84|175.04|175.04|173.24|177.14|175.34|175.04|173.24|350
1654854600000|2022-06-10 09:50:00|175.05|173.25|174.13|172.33|175.25|173.45|174.04|172.24|442
1654854900000|2022-06-10 09:55:00|174.12|172.32|174.19|172.39|174.23|172.43|173.86|172.06|303
1654855200000|2022-06-10 10:00:00|174.17|172.37|174.02|172.22|174.25|172.45|173.78|171.98|352
1654855500000|2022-06-10 10:05:00|174.01|172.21|173.99|172.19|174.28|172.48|173.86|172.06|224
1654855800000|2022-06-10 10:10:00|174|172.2|173.84|172.04|174.11|172.31|173.63|171.83|274
1654856100000|2022-06-10 10:15:00|173.83|172.03|174.85|173.05|175.12|173.32|173.75|171.95|301
1654856400000|2022-06-10 10:20:00|174.87|173.07|174.58|172.78|175.06|173.26|174.44|172.64|166
1654856700000|2022-06-10 10:25:00|174.53|172.73|175.21|173.41|175.37|173.57|174.27|172.47|266
1654857000000|2022-06-10 10:30:00|175.2|173.4|175.24|173.44|175.47|173.67|175.19|173.39|136
1654857300000|2022-06-10 10:35:00|175.22|173.42|174.62|172.82|175.36|173.56|174.62|172.82|174
1654857600000|2022-06-10 10:40:00|174.61|172.81|175.01|173.21|175.15|173.35|174.59|172.79|143
1654857900000|2022-06-10 10:45:00|174.99|173.19|175.46|173.66|175.64|173.84|174.97|173.17|180
1654858200000|2022-06-10 10:50:00|175.47|173.67|175.47|173.67|175.58|173.78|175.31|173.51|133
1654858500000|2022-06-10 10:55:00|175.48|173.68|175.6|173.8|175.61|173.81|175.36|173.56|131
1654858800000|2022-06-10 11:00:00|175.59|173.79|175.09|173.29|175.59|173.79|174.78|172.98|208
1654859100000|2022-06-10 11:05:00|175.08|173.28|175.43|173.63|175.45|173.65|175.02|173.22|101
1654859400000|2022-06-10 11:10:00|175.42|173.62|175.38|173.58|175.54|173.74|175.36|173.56|101
1654859700000|2022-06-10 11:15:00|175.39|173.59|175.32|173.52|175.43|173.63|175.31|173.51|59
1654860000000|2022-06-10 11:20:00|175.31|173.51|175.05|173.25|175.37|173.57|175.04|173.24|92
1654860300000|2022-06-10 11:25:00|175.04|173.24|174.86|173.06|175.05|173.25|174.67|172.87|124
1654860600000|2022-06-10 11:30:00|174.85|173.05|175.33|173.53|175.57|173.77|174.76|172.96|232
1654860900000|2022-06-10 11:35:00|175.32|173.52|175.83|174.03|175.88|174.08|175.27|173.47|186
1654861200000|2022-06-10 11:40:00|175.84|174.04|175.81|174.01|175.86|174.06|175.79|173.99|59
1654861500000|2022-06-10 11:45:00|175.82|174.02|175.52|173.72|175.87|174.07|175.41|173.61|92
1654861800000|2022-06-10 11:50:00|175.51|173.71|175.39|173.59|175.65|173.85|175.23|173.43|122
1654862100000|2022-06-10 11:55:00|175.38|173.58|175.31|173.51|175.51|173.71|175.3|173.5|87
1654862400000|2022-06-10 12:00:00|175.32|173.52|175.27|173.47|175.81|174.01|175.06|173.26|185
1654862700000|2022-06-10 12:05:00|175.28|173.48|175.74|173.94|176|174.2|175.28|173.48|145
1654863000000|2022-06-10 12:10:00|175.72|173.92|175.83|174.03|175.94|174.14|175.63|173.83|131
1654863300000|2022-06-10 12:15:00|175.84|174.04|175.62|173.82|175.95|174.15|175.62|173.82|105
1654863600000|2022-06-10 12:20:00|175.63|173.83|176.11|174.31|176.12|174.32|175.61|173.81|177
1654863900000|2022-06-10 12:25:00|176.12|174.32|176.33|174.53|176.43|174.63|176.04|174.24|240
1654864200000|2022-06-10 12:30:00|176.32|174.52|169.71|167.91|176.32|174.52|167.15|165.35|1013
1654864500000|2022-06-10 12:35:00|169.7|167.9|171.77|169.97|172.07|170.27|169.49|167.69|849
1654864800000|2022-06-10 12:40:00|171.78|169.98|170.76|168.96|171.98|170.18|170.74|168.94|733
1654865100000|2022-06-10 12:45:00|170.79|168.99|171.08|169.28|171.45|169.65|170.39|168.59|602
1654865400000|2022-06-10 12:50:00|171.06|169.26|170.1|168.3|171.19|169.39|169.49|167.69|580
1654865700000|2022-06-10 12:55:00|170.18|168.38|169.81|168.01|170.6|168.8|169.8|168|553
1654866000000|2022-06-10 13:00:00|169.8|168|169.88|168.08|170.14|168.34|169.38|167.58|493
1654866300000|2022-06-10 13:05:00|169.89|168.09|169.08|167.28|169.94|168.14|168.8|167|512
1654866600000|2022-06-10 13:10:00|169.09|167.29|169.59|167.79|170.13|168.33|169.06|167.26|395
1654866900000|2022-06-10 13:15:00|169.58|167.78|169.56|167.76|169.86|168.06|169.36|167.56|329
1654867200000|2022-06-10 13:20:00|169.57|167.77|168.78|166.98|169.76|167.96|168.56|166.76|557
1654867500000|2022-06-10 13:25:00|168.77|166.97|168.1|166.3|169.07|167.27|166.93|165.13|793
1654867800000|2022-06-10 13:30:00|168.13|166.33|167.4|165.6|168.49|166.69|166.89|165.09|829
1654868100000|2022-06-10 13:35:00|167.36|165.56|167.97|166.17|168.2|166.4|167.19|165.39|717
1654868400000|2022-06-10 13:40:00|167.94|166.14|170.32|168.52|170.34|168.54|167.88|166.08|645
1654868700000|2022-06-10 13:45:00|170.33|168.53|169.71|167.91|170.8|169|169.71|167.91|514
1654869000000|2022-06-10 13:50:00|169.73|167.93|169.41|167.61|169.74|167.94|169.33|167.53|410
1654869300000|2022-06-10 13:55:00|169.4|167.6|169.51|167.71|169.87|168.07|169.27|167.47|389
1654869600000|2022-06-10 14:00:00|169.44|167.64|169.14|167.34|169.44|167.64|168.25|166.45|523
1654869900000|2022-06-10 14:05:00|169.15|167.35|169.66|167.86|169.86|168.06|168.88|167.08|451
1654870200000|2022-06-10 14:10:00|169.65|167.85|170.52|168.72|170.64|168.84|169.45|167.65|481
1654870500000|2022-06-10 14:15:00|170.51|168.71|172.37|170.57|172.38|170.58|170.38|168.58|592
1654870800000|2022-06-10 14:20:00|172.38|170.58|171.9|170.1|172.52|170.72|171.73|169.93|483
1654871100000|2022-06-10 14:25:00|171.89|170.09|171.61|169.81|171.89|170.09|171.45|169.65|413
1654871400000|2022-06-10 14:30:00|171.6|169.8|172.6|170.8|173.54|171.74|171.58|169.78|533
1654871700000|2022-06-10 14:35:00|172.61|170.81|172.46|170.66|173.17|171.37|172.05|170.25|419
1654872000000|2022-06-10 14:40:00|172.45|170.65|172.35|170.55|172.5|170.7|171.97|170.17|265
1654872300000|2022-06-10 14:45:00|172.33|170.53|172.19|170.39|172.66|170.86|172.05|170.25|273
1654872600000|2022-06-10 14:50:00|172.18|170.38|172.49|170.69|172.68|170.88|172.12|170.32|317
1654872900000|2022-06-10 14:55:00|172.5|170.7|171.36|169.56|172.51|170.71|171.34|169.54|331
1654873200000|2022-06-10 15:00:00|171.39|169.59|171.84|170.04|171.99|170.19|171.32|169.52|324
1654873500000|2022-06-10 15:05:00|171.85|170.05|171.49|169.69|171.86|170.06|171.35|169.55|233
1654873800000|2022-06-10 15:10:00|171.48|169.68|172.2|170.4|172.66|170.86|171.38|169.58|437
1654874100000|2022-06-10 15:15:00|172.19|170.39|171.73|169.93|172.21|170.41|171.41|169.61|363
1654874400000|2022-06-10 15:20:00|171.74|169.94|171.47|169.67|171.9|170.1|171.1|169.3|362
1654874700000|2022-06-10 15:25:00|171.46|169.66|172.31|170.51|172.59|170.79|171.1|169.3|471
1654875000000|2022-06-10 15:30:00|172.32|170.52|172.51|170.71|172.8|171|172.15|170.35|259
1654875300000|2022-06-10 15:35:00|172.52|170.72|171.66|169.86|172.52|170.72|171.55|169.75|334
1654875600000|2022-06-10 15:40:00|171.62|169.82|171.32|169.52|172.12|170.32|170.76|168.96|372
1654875900000|2022-06-10 15:45:00|171.31|169.51|170.78|168.98|171.53|169.73|170.77|168.97|263
1654876200000|2022-06-10 15:50:00|170.8|169|171.11|169.31|171.19|169.39|170.4|168.6|314
1654876500000|2022-06-10 15:55:00|171.12|169.32|171.65|169.85|171.92|170.12|171.09|169.29|275
1654876800000|2022-06-10 16:00:00|171.64|169.84|172.35|170.55|172.55|170.75|171.03|169.23|463
1654877100000|2022-06-10 16:05:00|172.33|170.53|172.36|170.56|172.74|170.94|171.86|170.06|356
1654877400000|2022-06-10 16:10:00|172.37|170.57|171.24|169.44|172.38|170.58|171.15|169.35|353
1654877700000|2022-06-10 16:15:00|171.25|169.45|171.56|169.76|171.7|169.9|171.18|169.38|243
1654878000000|2022-06-10 16:20:00|171.57|169.77|171.18|169.38|171.89|170.09|171.16|169.36|364
1654878300000|2022-06-10 16:25:00|171.2|169.4|167.62|165.82|171.29|169.49|166.88|165.08|653
1654878600000|2022-06-10 16:30:00|167.59|165.79|167.46|165.66|168.56|166.76|167.23|165.43|626
1654878900000|2022-06-10 16:35:00|167.44|165.64|166.71|164.91|167.7|165.9|166.63|164.83|586
1654879200000|2022-06-10 16:40:00|166.72|164.92|167|165.2|167.24|165.44|166.65|164.85|537
1654879500000|2022-06-10 16:45:00|166.98|165.18|167.53|165.73|167.63|165.83|166.79|164.99|468
1654879800000|2022-06-10 16:50:00|167.54|165.74|167.85|166.05|167.9|166.1|166.79|164.99|446
1654880100000|2022-06-10 16:55:00|167.84|166.04|168.09|166.29|168.37|166.57|167.64|165.84|496
1654880400000|2022-06-10 17:00:00|168.07|166.27|168.28|166.48|168.32|166.52|167.95|166.15|404
1654880700000|2022-06-10 17:05:00|168.26|166.46|168.63|166.83|169.33|167.53|168.01|166.21|417
1654881000000|2022-06-10 17:10:00|168.62|166.82|169.03|167.23|169.1|167.3|168.42|166.62|367
1654881300000|2022-06-10 17:15:00|169.02|167.22|169.52|167.72|169.52|167.72|168.87|167.07|290
1654881600000|2022-06-10 17:20:00|169.54|167.74|169.53|167.73|169.6|167.8|168.98|167.18|341
1654881900000|2022-06-10 17:25:00|169.55|167.75|169.94|168.14|170.21|168.41|169.43|167.63|433
1654882200000|2022-06-10 17:30:00|169.93|168.13|168.76|166.96|169.93|168.13|168.62|166.82|317
1654882500000|2022-06-10 17:35:00|168.75|166.95|169.06|167.26|169.14|167.34|168.66|166.86|297
1654882800000|2022-06-10 17:40:00|169.07|167.27|168.61|166.81|169.07|167.27|168.61|166.81|253
1654883100000|2022-06-10 17:45:00|168.6|166.8|168.89|167.09|169|167.2|168.57|166.77|306
1654883400000|2022-06-10 17:50:00|168.91|167.11|168.82|167.02|169.04|167.24|168.77|166.97|219
1654883700000|2022-06-10 17:55:00|168.81|167.01|168.87|167.07|168.95|167.15|168.55|166.75|203
1654884000000|2022-06-10 18:00:00|168.86|167.06|168.82|167.02|168.96|167.16|168.57|166.77|262
1654884300000|2022-06-10 18:05:00|168.81|167.01|168.84|167.04|169.26|167.46|168.78|166.98|224
1654884600000|2022-06-10 18:10:00|168.83|167.03|168.88|167.08|168.88|167.08|168.27|166.47|271
1654884900000|2022-06-10 18:15:00|168.87|167.07|169.21|167.41|169.28|167.48|168.82|167.02|170
1654885200000|2022-06-10 18:20:00|169.22|167.42|168.59|166.79|169.22|167.42|168.58|166.78|165
1654885500000|2022-06-10 18:25:00|168.6|166.8|168.36|166.56|168.83|167.03|168.18|166.38|197
1654885800000|2022-06-10 18:30:00|168.38|166.58|168.63|166.83|168.74|166.94|168.37|166.57|211
1654886100000|2022-06-10 18:35:00|168.64|166.84|168.29|166.49|168.67|166.87|168.26|166.46|211
1654886400000|2022-06-10 18:40:00|168.27|166.47|167.91|166.11|168.31|166.51|167.71|165.91|258
1654886700000|2022-06-10 18:45:00|167.9|166.1|168.1|166.3|168.13|166.33|167.8|166|235
1654887000000|2022-06-10 18:50:00|168.09|166.29|167.84|166.04|168.15|166.35|167.82|166.02|207
1654887300000|2022-06-10 18:55:00|167.86|166.06|168.48|166.68|168.72|166.92|167.86|166.06|237
1654887600000|2022-06-10 19:00:00|168.47|166.67|167.83|166.03|168.59|166.79|167.68|165.88|228
1654887900000|2022-06-10 19:05:00|167.82|166.02|168|166.2|168.1|166.3|167.56|165.76|215
1654888200000|2022-06-10 19:10:00|167.99|166.19|168.65|166.85|168.84|167.04|167.99|166.19|186
1654888500000|2022-06-10 19:15:00|168.64|166.84|168.5|166.7|168.74|166.94|168.4|166.6|147
1654888800000|2022-06-10 19:20:00|168.53|166.73|168.96|167.16|168.97|167.17|168.14|166.34|237
1654889100000|2022-06-10 19:25:00|168.97|167.17|169.01|167.21|169.76|167.96|168.95|167.15|323
1654889400000|2022-06-10 19:30:00|168.98|167.18|169.91|168.11|170.01|168.21|168.85|167.05|291
1654889700000|2022-06-10 19:35:00|169.9|168.1|169.7|167.9|170.04|168.24|169.54|167.74|267
1654890000000|2022-06-10 19:40:00|169.69|167.89|169.48|167.68|169.86|168.06|169.46|167.66|221
1654890300000|2022-06-10 19:45:00|169.47|167.67|169.11|167.31|169.58|167.78|168.9|167.1|252
1654890600000|2022-06-10 19:50:00|169.1|167.3|169.26|167.46|169.37|167.57|169.03|167.23|251
1654890900000|2022-06-10 19:55:00|169.27|167.47|168.85|167.05|169.37|167.57|168.83|167.03|251
1654891200000|2022-06-10 20:00:00|168.87|167.07|169.75|167.95|169.82|168.02|168.84|167.04|278
1654891500000|2022-06-10 20:05:00|169.74|167.94|169.64|167.84|169.78|167.98|169.47|167.67|130
1654891800000|2022-06-10 20:10:00|169.62|167.82|169.51|167.71|169.89|168.09|169.47|167.67|179
1654892100000|2022-06-10 20:15:00|169.5|167.7|169.64|167.84|169.77|167.97|169.5|167.7|118
1654892400000|2022-06-10 20:20:00|169.62|167.82|169.54|167.74|169.94|168.14|169.42|167.62|224
1654892700000|2022-06-10 20:25:00|169.53|167.73|169.65|167.85|169.73|167.93|169.41|167.61|194
1654893000000|2022-06-10 20:30:00|169.63|167.83|169.99|168.19|169.99|168.19|169.62|167.82|161
1654893300000|2022-06-10 20:35:00|169.97|168.17|170.34|168.54|170.36|168.56|169.97|168.17|120
1654893600000|2022-06-10 20:40:00|170.35|168.55|169.97|168.17|170.38|168.58|169.96|168.16|150
1654893900000|2022-06-10 20:45:00|169.96|168.16|169.79|167.99|170.21|168.41|169.66|167.86|155
1654894200000|2022-06-10 20:50:00|169.77|167.97|169.75|167.95|169.98|168.18|169.68|167.88|124
1654894500000|2022-06-10 20:55:00|169.74|167.94|169.79|167.99|169.86|168.06|169.69|167.89|111
1654930800000|2022-06-11 07:00:00|169.52|167.72|169.67|167.87|169.72|167.92|169.5|167.7|82
1654931100000|2022-06-11 07:05:00|169.64|167.84|169.74|167.94|169.93|168.13|169.57|167.77|170
1654931400000|2022-06-11 07:10:00|169.73|167.93|169.74|167.94|169.78|167.98|169.6|167.8|134
1654931700000|2022-06-11 07:15:00|169.73|167.93|169.88|168.08|169.92|168.12|169.57|167.77|152
1654932000000|2022-06-11 07:20:00|169.87|168.07|170.11|168.31|170.22|168.42|169.85|168.05|191
1654932300000|2022-06-11 07:25:00|170.07|168.27|169.87|168.07|170.07|168.27|169.81|168.01|99
1654932600000|2022-06-11 07:30:00|169.86|168.06|169.84|168.04|169.93|168.13|169.81|168.01|101
1654932900000|2022-06-11 07:35:00|169.85|168.05|169.92|168.12|169.95|168.15|169.84|168.04|60
1654933200000|2022-06-11 07:40:00|169.93|168.13|169.93|168.13|170.01|168.21|169.84|168.04|87
1654933500000|2022-06-11 07:45:00|169.94|168.14|169.72|167.92|169.99|168.19|169.64|167.84|103
1654933800000|2022-06-11 07:50:00|169.73|167.93|169.76|167.96|169.78|167.98|169.68|167.88|103
1654934100000|2022-06-11 07:55:00|169.75|167.95|169.68|167.88|169.78|167.98|169.66|167.86|71
1654934400000|2022-06-11 08:00:00|169.74|167.94|169.62|167.82|169.88|168.08|169.61|167.81|90
1654934700000|2022-06-11 08:05:00|169.63|167.83|169.3|167.5|169.64|167.84|169.29|167.49|68
1654935000000|2022-06-11 08:10:00|169.29|167.49|169.17|167.37|169.31|167.51|169.03|167.23|141
1654935300000|2022-06-11 08:15:00|169.16|167.36|169.39|167.59|169.4|167.6|169.15|167.35|98
1654935600000|2022-06-11 08:20:00|169.4|167.6|169.25|167.45|169.5|167.7|169.09|167.29|151
1654935900000|2022-06-11 08:25:00|169.22|167.42|169.21|167.41|169.38|167.58|169.17|167.37|125
1654936200000|2022-06-11 08:30:00|169.22|167.42|168.86|167.06|169.34|167.54|168.8|167|168
1654936500000|2022-06-11 08:35:00|168.85|167.05|167.83|166.03|169.22|167.42|167.36|165.56|503
1654936800000|2022-06-11 08:40:00|167.82|166.02|167.23|165.43|168.02|166.22|166.9|165.1|449
1654937100000|2022-06-11 08:45:00|167.21|165.41|167.45|165.65|167.47|165.67|167.17|165.37|318
1654937400000|2022-06-11 08:50:00|167.47|165.67|167.35|165.55|167.47|165.67|167.34|165.54|246
1654937700000|2022-06-11 08:55:00|167.36|165.56|166.05|164.25|167.46|165.66|166.05|164.25|337
1654938000000|2022-06-11 09:00:00|166.01|164.21|165.19|163.39|166.01|164.21|164.27|162.47|790
1654938300000|2022-06-11 09:05:00|165.21|163.41|165.5|163.7|165.68|163.88|164.44|162.64|602
1654938600000|2022-06-11 09:10:00|165.51|163.71|165.65|163.85|165.76|163.96|165.31|163.51|360
1654938900000|2022-06-11 09:15:00|165.62|163.82|166.48|164.68|166.56|164.76|165.37|163.57|455
1654939200000|2022-06-11 09:20:00|166.47|164.67|166.19|164.39|166.54|164.74|166.17|164.37|291
1654939500000|2022-06-11 09:25:00|166.18|164.38|166.31|164.51|166.39|164.59|166.08|164.28|202
1654939800000|2022-06-11 09:30:00|166.3|164.5|167.16|165.36|167.25|165.45|166.26|164.46|188
1654940100000|2022-06-11 09:35:00|167.15|165.35|168.06|166.26|168.1|166.3|167|165.2|378
1654940400000|2022-06-11 09:40:00|168.04|166.24|167.88|166.08|168.11|166.31|167.81|166.01|244
1654940700000|2022-06-11 09:45:00|167.89|166.09|167.95|166.15|167.95|166.15|167.76|165.96|195
1654941000000|2022-06-11 09:50:00|167.94|166.14|167.96|166.16|168.14|166.34|167.85|166.05|246
1654941300000|2022-06-11 09:55:00|167.95|166.15|167.24|165.44|168|166.2|167.24|165.44|172
1654941600000|2022-06-11 10:00:00|167.27|165.47|167.24|165.44|167.53|165.73|167.12|165.32|253
1654941900000|2022-06-11 10:05:00|167.25|165.45|167.31|165.51|167.45|165.65|167.24|165.44|143
1654942200000|2022-06-11 10:10:00|167.33|165.53|167.09|165.29|167.38|165.58|167.02|165.22|143
1654942500000|2022-06-11 10:15:00|167.08|165.28|167|165.2|167.19|165.39|166.96|165.16|144
1654942800000|2022-06-11 10:20:00|166.99|165.19|166.6|164.8|167.03|165.23|166.48|164.68|126
1654943100000|2022-06-11 10:25:00|166.59|164.79|166.43|164.63|166.7|164.9|166.31|164.51|184
1654943400000|2022-06-11 10:30:00|166.45|164.65|166.76|164.96|166.77|164.97|166.32|164.52|349
1654943700000|2022-06-11 10:35:00|166.75|164.95|166.17|164.37|166.75|164.95|166.16|164.36|242
1654944000000|2022-06-11 10:40:00|166.19|164.39|165.97|164.17|166.34|164.54|165.74|163.94|218
1654944300000|2022-06-11 10:45:00|165.96|164.16|165.73|163.93|166.23|164.43|165.14|163.34|337
1654944600000|2022-06-11 10:50:00|165.72|163.92|165.25|163.45|165.72|163.92|165.14|163.34|253
1654944900000|2022-06-11 10:55:00|165.24|163.44|165.69|163.89|165.75|163.95|165.13|163.33|269
1654945200000|2022-06-11 11:00:00|165.68|163.88|165.02|163.22|165.68|163.88|164.11|162.31|438
1654945500000|2022-06-11 11:05:00|165.04|163.24|164.77|162.97|165.04|163.24|164.51|162.71|281
1654945800000|2022-06-11 11:10:00|164.78|162.98|164.78|162.98|165.06|163.26|164.71|162.91|252
1654946100000|2022-06-11 11:15:00|164.76|162.96|164.56|162.76|164.76|162.96|164.16|162.36|288
1654946400000|2022-06-11 11:20:00|164.54|162.74|162.91|161.11|164.55|162.75|162.8|161|569
1654946700000|2022-06-11 11:25:00|162.9|161.1|162.85|161.05|163.58|161.78|162.83|161.03|373
1654947000000|2022-06-11 11:30:00|162.86|161.06|163.23|161.43|163.49|161.69|162.82|161.02|338
1654947300000|2022-06-11 11:35:00|163.24|161.44|162.63|160.83|163.26|161.46|162.02|160.22|498
1654947600000|2022-06-11 11:40:00|162.59|160.79|162.93|161.13|162.98|161.18|162.43|160.63|487
1654947900000|2022-06-11 11:45:00|162.89|161.09|162.74|160.94|162.97|161.17|162.63|160.83|338
1654948200000|2022-06-11 11:50:00|162.73|160.93|162.62|160.82|162.94|161.14|162.37|160.57|417
1654948500000|2022-06-11 11:55:00|162.61|160.81|162.95|161.15|163.06|161.26|162.5|160.7|348
1654948800000|2022-06-11 12:00:00|162.94|161.14|163.63|161.83|163.83|162.03|162.89|161.09|438
1654949100000|2022-06-11 12:05:00|163.61|161.81|163.47|161.67|163.86|162.06|163.41|161.61|249
1654949400000|2022-06-11 12:10:00|163.46|161.66|163.74|161.94|163.91|162.11|163.43|161.63|180
1654949700000|2022-06-11 12:15:00|163.73|161.93|163.53|161.73|163.87|162.07|163.47|161.67|258
1654950000000|2022-06-11 12:20:00|163.52|161.72|163.31|161.51|163.53|161.73|163.09|161.29|244
1654950300000|2022-06-11 12:25:00|163.3|161.5|163.44|161.64|163.63|161.83|163.25|161.45|241
1654950600000|2022-06-11 12:30:00|163.42|161.62|162.71|160.91|163.48|161.68|162.32|160.52|383
1654950900000|2022-06-11 12:35:00|162.72|160.92|162.67|160.87|162.78|160.98|162.45|160.65|316
1654951200000|2022-06-11 12:40:00|162.66|160.86|162.26|160.46|162.67|160.87|162.07|160.27|344
1654951500000|2022-06-11 12:45:00|162.27|160.47|161.54|159.74|162.28|160.48|161.16|159.36|465
1654951800000|2022-06-11 12:50:00|161.53|159.73|161.16|159.36|161.61|159.81|161.16|159.36|356
1654952100000|2022-06-11 12:55:00|161.15|159.35|159.84|158.04|161.44|159.64|159.82|158.02|531
1654952400000|2022-06-11 13:00:00|159.86|158.06|159.72|157.92|160.42|158.62|159.43|157.63|489
1654952700000|2022-06-11 13:05:00|159.73|157.93|160.39|158.59|160.39|158.59|159.12|157.32|557
1654953000000|2022-06-11 13:10:00|160.37|158.57|161.61|159.81|161.8|160|160.35|158.55|530
1654953300000|2022-06-11 13:15:00|161.6|159.8|161.96|160.16|162.03|160.23|161.21|159.41|415
1654953600000|2022-06-11 13:20:00|161.97|160.17|162.15|160.35|162.31|160.51|161.73|159.93|406
1654953900000|2022-06-11 13:25:00|162.14|160.34|162.08|160.28|162.35|160.55|161.98|160.18|346
1654954200000|2022-06-11 13:30:00|162.06|160.26|162.38|160.58|162.77|160.97|161.89|160.09|651
1654954500000|2022-06-11 13:35:00|162.39|160.59|162.3|160.5|163.06|161.26|162.17|160.37|505
1654954800000|2022-06-11 13:40:00|162.29|160.49|162.09|160.29|162.56|160.76|161.79|159.99|369
1654955100000|2022-06-11 13:45:00|162.11|160.31|161.89|160.09|162.51|160.71|161.8|160|249
1654955400000|2022-06-11 13:50:00|161.9|160.1|162.12|160.32|162.33|160.53|161.84|160.04|206
1654955700000|2022-06-11 13:55:00|162.11|160.31|161.45|159.65|162.15|160.35|161.05|159.25|274
1654956000000|2022-06-11 14:00:00|161.46|159.66|161.51|159.71|161.57|159.77|161.34|159.54|112
1654956300000|2022-06-11 14:05:00|161.52|159.72|161.41|159.61|161.57|159.77|161.1|159.3|210
1654956600000|2022-06-11 14:10:00|161.39|159.59|161.44|159.64|161.44|159.64|161.21|159.41|214
1654956900000|2022-06-11 14:15:00|161.43|159.63|161.22|159.42|161.43|159.63|160.86|159.06|276
1654957200000|2022-06-11 14:20:00|161.23|159.43|160.53|158.73|161.3|159.5|160.52|158.72|253
1654957500000|2022-06-11 14:25:00|160.52|158.72|160.85|159.05|161.08|159.28|160.51|158.71|234
1654957800000|2022-06-11 14:30:00|160.84|159.04|160.89|159.09|161.36|159.56|160.73|158.93|265
1654958100000|2022-06-11 14:35:00|160.87|159.07|160.81|159.01|161.22|159.42|160.55|158.75|334
1654958400000|2022-06-11 14:40:00|160.79|158.99|160.24|158.44|161.03|159.23|159.95|158.15|355
1654958700000|2022-06-11 14:45:00|160.21|158.41|160.95|159.15|161|159.2|160.08|158.28|388
1654959000000|2022-06-11 14:50:00|160.93|159.13|158.85|157.05|160.99|159.19|158.82|157.02|430
1654959300000|2022-06-11 14:55:00|158.84|157.04|158.75|156.95|159.08|157.28|158.58|156.78|741
1654959600000|2022-06-11 15:00:00|158.74|156.94|158.85|157.05|159.05|157.25|157.74|155.94|650
1654959900000|2022-06-11 15:05:00|158.86|157.06|159.34|157.54|159.77|157.97|158.83|157.03|469
1654960200000|2022-06-11 15:10:00|159.3|157.5|158.71|156.91|159.37|157.57|158.4|156.6|341
1654960500000|2022-06-11 15:15:00|158.7|156.9|157.21|155.41|158.71|156.91|157.11|155.31|650
1654960800000|2022-06-11 15:20:00|157.23|155.43|157.03|155.23|157.41|155.61|155.99|154.19|597
1654961100000|2022-06-11 15:25:00|157.04|155.24|157.78|155.98|158.32|156.52|157.03|155.23|665
1654961400000|2022-06-11 15:30:00|157.77|155.97|157.07|155.27|157.84|156.04|156.69|154.89|535
1654961700000|2022-06-11 15:35:00|157.08|155.28|156.56|154.76|157.11|155.31|156.05|154.25|573
1654962000000|2022-06-11 15:40:00|156.57|154.77|155.98|154.18|156.6|154.8|155.43|153.63|538
1654962300000|2022-06-11 15:45:00|155.95|154.15|156.81|155.01|157.66|155.86|155.8|154|608
1654962600000|2022-06-11 15:50:00|156.79|154.99|156.83|155.03|157.03|155.23|156.25|154.45|535
1654962900000|2022-06-11 15:55:00|156.8|155|158.74|156.94|158.88|157.08|156.76|154.96|492
1654963200000|2022-06-11 16:00:00|158.73|156.93|158.25|156.45|158.75|156.95|157.55|155.75|505
1654963500000|2022-06-11 16:05:00|158.26|156.46|158.85|157.05|159.49|157.69|158.26|156.46|544
1654963800000|2022-06-11 16:10:00|158.86|157.06|158.2|156.4|158.87|157.07|158.1|156.3|430
1654964100000|2022-06-11 16:15:00|158.21|156.41|155.85|154.05|158.24|156.44|155.79|153.99|641
1654964400000|2022-06-11 16:20:00|155.91|154.11|157.02|155.22|157.04|155.24|155.89|154.09|470
1654964700000|2022-06-11 16:25:00|157.03|155.23|156.89|155.09|157.16|155.36|156.64|154.84|436
1654965000000|2022-06-11 16:30:00|156.9|155.1|156.74|154.94|157.36|155.56|156.56|154.76|416
1654965300000|2022-06-11 16:35:00|156.73|154.93|157.51|155.71|157.68|155.88|156.45|154.65|335
1654965600000|2022-06-11 16:40:00|157.53|155.73|158.55|156.75|158.65|156.85|157.5|155.7|328
1654965900000|2022-06-11 16:45:00|158.54|156.74|160.45|158.65|161.62|159.82|158.54|156.74|558
1654966200000|2022-06-11 16:50:00|160.46|158.66|160.37|158.57|160.52|158.72|160.04|158.24|344
1654966500000|2022-06-11 16:55:00|160.35|158.55|160.25|158.45|160.35|158.55|159.69|157.89|418
1654966800000|2022-06-11 17:00:00|160.27|158.47|159.76|157.96|160.28|158.48|159.47|157.67|388
1654967100000|2022-06-11 17:05:00|159.74|157.94|160.14|158.34|160.59|158.79|159.73|157.93|470
1654967400000|2022-06-11 17:10:00|160.13|158.33|159.82|158.02|160.64|158.84|159.81|158.01|430
1654967700000|2022-06-11 17:15:00|159.8|158|159.71|157.91|160.31|158.51|159.57|157.77|364
1654968000000|2022-06-11 17:20:00|159.7|157.9|158.91|157.11|159.72|157.92|158.56|156.76|319
1654968300000|2022-06-11 17:25:00|158.92|157.12|159.01|157.21|159.26|157.46|158.86|157.06|348
1654968600000|2022-06-11 17:30:00|159|157.2|159|157.2|159.3|157.5|158.24|156.44|409
1654968900000|2022-06-11 17:35:00|159.01|157.21|159.26|157.46|159.28|157.48|158.73|156.93|270
1654969200000|2022-06-11 17:40:00|159.2|157.4|158.42|156.62|159.32|157.52|158.3|156.5|305
1654969500000|2022-06-11 17:45:00|158.43|156.63|158.18|156.38|158.59|156.79|157.98|156.18|225
1654969800000|2022-06-11 17:50:00|158.17|156.37|158.62|156.82|158.68|156.88|158.1|156.3|223
1654970100000|2022-06-11 17:55:00|158.6|156.8|158.67|156.87|159.08|157.28|158.6|156.8|290
1654970400000|2022-06-11 18:00:00|158.66|156.86|158.43|156.63|158.69|156.89|158.31|156.51|299
1654970700000|2022-06-11 18:05:00|158.38|156.58|159.09|157.29|159.1|157.3|158.36|156.56|207
1654971000000|2022-06-11 18:10:00|159.11|157.31|158.81|157.01|159.32|157.52|158.46|156.66|347
1654971300000|2022-06-11 18:15:00|158.82|157.02|159.36|157.56|159.44|157.64|158.51|156.71|305
1654971600000|2022-06-11 18:20:00|159.35|157.55|159.11|157.31|159.72|157.92|159.11|157.31|247
1654971900000|2022-06-11 18:25:00|159.1|157.3|159.01|157.21|159.15|157.35|158.77|156.97|237
1654972200000|2022-06-11 18:30:00|159|157.2|160.39|158.59|160.43|158.63|158.84|157.04|272
1654972500000|2022-06-11 18:35:00|160.38|158.58|162.21|160.41|162.89|161.09|160.14|158.34|462
1654972800000|2022-06-11 18:40:00|162.22|160.42|161.93|160.13|162.55|160.75|161.82|160.02|565
1654973100000|2022-06-11 18:45:00|161.92|160.12|161.41|159.61|161.93|160.13|161.13|159.33|390
1654973400000|2022-06-11 18:50:00|161.42|159.62|162.65|160.85|162.94|161.14|161.26|159.46|426
1654973700000|2022-06-11 18:55:00|162.64|160.84|161.65|159.85|162.67|160.87|161.45|159.65|371
1654974000000|2022-06-11 19:00:00|161.67|159.87|161.9|160.1|162.3|160.5|161.32|159.52|302
1654974300000|2022-06-11 19:05:00|161.89|160.09|162.45|160.65|163|161.2|161.78|159.98|336
1654974600000|2022-06-11 19:10:00|162.43|160.63|162.22|160.42|162.59|160.79|162.09|160.29|316
1654974900000|2022-06-11 19:15:00|162.21|160.41|161.72|159.92|162.4|160.6|161.57|159.77|328
1654975200000|2022-06-11 19:20:00|161.7|159.9|161.28|159.48|161.77|159.97|160.86|159.06|291
1654975500000|2022-06-11 19:25:00|161.27|159.47|160.96|159.16|161.31|159.51|160.82|159.02|236
1654975800000|2022-06-11 19:30:00|160.95|159.15|161.06|159.26|161.32|159.52|160.82|159.02|194
1654976100000|2022-06-11 19:35:00|161.07|159.27|160.58|158.78|161.2|159.4|160.51|158.71|242
1654976400000|2022-06-11 19:40:00|160.56|158.76|160.72|158.92|161.09|159.29|160.35|158.55|173
1654976700000|2022-06-11 19:45:00|160.71|158.91|160.8|159|160.81|159.01|160.35|158.55|192
1654977000000|2022-06-11 19:50:00|160.79|158.99|160.11|158.31|160.79|158.99|160.02|158.22|276
1654977300000|2022-06-11 19:55:00|160.1|158.3|159.54|157.74|160.1|158.3|159.46|157.66|283
1654977600000|2022-06-11 20:00:00|159.53|157.73|159.5|157.7|159.7|157.9|159.23|157.43|268
1654977900000|2022-06-11 20:05:00|159.49|157.69|159.37|157.57|159.52|157.72|159.34|157.54|220
1654978200000|2022-06-11 20:10:00|159.38|157.58|158.85|157.05|159.38|157.58|158.57|156.77|332
1654978500000|2022-06-11 20:15:00|158.84|157.04|159.55|157.75|159.81|158.01|158.72|156.92|249
1654978800000|2022-06-11 20:20:00|159.56|157.76|159.66|157.86|160.03|158.23|159.16|157.36|305
1654979100000|2022-06-11 20:25:00|159.68|157.88|159.55|157.75|159.84|158.04|159.47|157.67|176
1654979400000|2022-06-11 20:30:00|159.54|157.74|158.53|156.73|159.56|157.76|158.4|156.6|362
1654979700000|2022-06-11 20:35:00|158.51|156.71|158.52|156.72|159.02|157.22|158.51|156.71|231
1654980000000|2022-06-11 20:40:00|158.51|156.71|158.85|157.05|158.99|157.19|158.43|156.63|233
1654980300000|2022-06-11 20:45:00|158.86|157.06|159.04|157.24|159.23|157.43|158.65|156.85|261
1654980600000|2022-06-11 20:50:00|159.05|157.25|158.38|156.58|159.12|157.32|158.37|156.57|253
1654980900000|2022-06-11 20:55:00|158.37|156.57|157.94|156.14|158.59|156.79|157.58|155.78|404
1654981200000|2022-06-11 21:00:00|157.93|156.13|158.36|156.56|158.37|156.57|157.76|155.96|295
1654981500000|2022-06-11 21:05:00|158.34|156.54|158.6|156.8|158.81|157.01|158.33|156.53|198
1654981800000|2022-06-11 21:10:00|158.59|156.79|159.19|157.39|159.35|157.55|158.4|156.6|177
1654982100000|2022-06-11 21:15:00|159.18|157.38|159.15|157.35|159.52|157.72|159.06|157.26|199
1654982400000|2022-06-11 21:20:00|159.11|157.31|159.8|158|159.81|158.01|158.99|157.19|152
1654982700000|2022-06-11 21:25:00|159.81|158.01|159.74|157.94|160.03|158.23|159.73|157.93|178
1654983000000|2022-06-11 21:30:00|159.73|157.93|159.67|157.87|159.75|157.95|159.67|157.87|149
1654983300000|2022-06-11 21:35:00|159.68|157.88|159.97|158.17|159.97|158.17|159.64|157.84|165
1654983600000|2022-06-11 21:40:00|159.96|158.16|160.45|158.65|160.45|158.65|159.95|158.15|143
1654983900000|2022-06-11 21:45:00|160.46|158.66|160.3|158.5|160.46|158.66|160.19|158.39|161
1654984200000|2022-06-11 21:50:00|160.29|158.49|160.18|158.38|160.29|158.49|160.15|158.35|93
1654984500000|2022-06-11 21:55:00|160.15|158.35|159.78|157.98|160.17|158.37|159.73|157.93|148
1654984800000|2022-06-11 22:00:00|159.79|157.99|159.63|157.83|159.92|158.12|159.59|157.79|83
1654985100000|2022-06-11 22:05:00|159.62|157.82|159.72|157.92|160.12|158.32|159.61|157.81|163
1654985400000|2022-06-11 22:10:00|159.71|157.91|160.22|158.42|160.27|158.47|159.7|157.9|113
1654985700000|2022-06-11 22:15:00|160.21|158.41|160.28|158.48|160.29|158.49|160.1|158.3|195
1654986000000|2022-06-11 22:20:00|160.29|158.49|160.81|159.01|160.86|159.06|160.26|158.46|169
1654986300000|2022-06-11 22:25:00|160.82|159.02|160.86|159.06|160.91|159.11|160.72|158.92|119
1654986600000|2022-06-11 22:30:00|160.87|159.07|160.99|159.19|161.18|159.38|160.86|159.06|183
1654986900000|2022-06-11 22:35:00|160.98|159.18|161.14|159.34|161.23|159.43|160.53|158.73|307
1654987200000|2022-06-11 22:40:00|161.16|159.36|161.43|159.63|162.24|160.44|160.84|159.04|281
1654987500000|2022-06-11 22:45:00|161.42|159.62|161.64|159.84|161.64|159.84|161.09|159.29|306
1654987800000|2022-06-11 22:50:00|161.63|159.83|161.76|159.96|161.91|160.11|161.46|159.66|274
1654988100000|2022-06-11 22:55:00|161.75|159.95|161.12|159.32|161.76|159.96|160.93|159.13|222
1654988400000|2022-06-11 23:00:00|161.16|159.36|160.23|158.43|161.23|159.43|160.19|158.39|315
1654988700000|2022-06-11 23:05:00|160.22|158.42|159.37|157.57|160.29|158.49|159.32|157.52|222
1654989000000|2022-06-11 23:10:00|159.38|157.58|158.59|156.79|159.45|157.65|158.56|156.76|294
1654989300000|2022-06-11 23:15:00|158.6|156.8|158.71|156.91|159.02|157.22|158.55|156.75|271
1654989600000|2022-06-11 23:20:00|158.72|156.92|158.35|156.55|158.84|157.04|158.16|156.36|217
1654989900000|2022-06-11 23:25:00|158.36|156.56|158.2|156.4|158.7|156.9|157.95|156.15|221
1654990200000|2022-06-11 23:30:00|158.18|156.38|157.57|155.77|158.21|156.41|157.4|155.6|262
1654990500000|2022-06-11 23:35:00|157.58|155.78|156.54|154.74|157.63|155.83|156.2|154.4|514
1654990800000|2022-06-11 23:40:00|156.55|154.75|157.27|155.47|157.29|155.49|156.47|154.67|327
1654991100000|2022-06-11 23:45:00|157.26|155.46|157.69|155.89|157.76|155.96|156.74|154.94|368
1654991400000|2022-06-11 23:50:00|157.7|155.9|157.15|155.35|157.78|155.98|156.89|155.09|320
1654991700000|2022-06-11 23:55:00|157.14|155.34|157.44|155.64|158.02|156.22|156.74|154.94|327
1654992000000|2022-06-12 00:00:00|157.48|155.68|157.38|155.58|157.74|155.94|156.62|154.82|431
1654992300000|2022-06-12 00:05:00|157.36|155.56|158.01|156.21|158.34|156.54|157.23|155.43|317
1654992600000|2022-06-12 00:10:00|158.02|156.22|158.22|156.42|158.46|156.66|158.01|156.21|239
1654992900000|2022-06-12 00:15:00|158.23|156.43|158.08|156.28|158.25|156.45|158.04|156.24|156
1654993200000|2022-06-12 00:20:00|158.07|156.27|158.27|156.47|158.33|156.53|158.07|156.27|120
1654993500000|2022-06-12 00:25:00|158.29|156.49|158.23|156.43|158.59|156.79|158.11|156.31|225
1654993800000|2022-06-12 00:30:00|158.25|156.45|158.52|156.72|158.58|156.78|157.79|155.99|292
1654994100000|2022-06-12 00:35:00|158.65|156.85|158.49|156.69|158.75|156.95|158.39|156.59|251
1654994400000|2022-06-12 00:40:00|158.48|156.68|158.67|156.87|158.67|156.87|158.28|156.48|206
1654994700000|2022-06-12 00:45:00|158.68|156.88|158.81|157.01|159.02|157.22|158.1|156.3|300
1654995000000|2022-06-12 00:50:00|158.8|157|158.73|156.93|159.02|157.22|158.69|156.89|222
1654995300000|2022-06-12 00:55:00|158.72|156.92|158.55|156.75|158.88|157.08|158.55|156.75|140
1654995600000|2022-06-12 01:00:00|158.56|156.76|158.25|156.45|158.74|156.94|158.14|156.34|250
1654995900000|2022-06-12 01:05:00|158.24|156.44|157.83|156.03|158.38|156.58|157.76|155.96|264
1654996200000|2022-06-12 01:10:00|157.82|156.02|157.89|156.09|158.16|156.36|157.39|155.59|405
1654996500000|2022-06-12 01:15:00|157.9|156.1|157.02|155.22|157.9|156.1|156.64|154.84|459
1654996800000|2022-06-12 01:20:00|157.01|155.21|157.21|155.41|157.36|155.56|156.92|155.12|251
1654997100000|2022-06-12 01:25:00|157.17|155.37|157.08|155.28|157.38|155.58|156.61|154.81|325
1654997400000|2022-06-12 01:30:00|157.07|155.27|157.58|155.78|157.62|155.82|156.54|154.74|371
1654997700000|2022-06-12 01:35:00|157.57|155.77|157.25|155.45|157.88|156.08|157.24|155.44|368
1654998000000|2022-06-12 01:40:00|157.26|155.46|157.12|155.32|157.46|155.66|156.76|154.96|357
1654998300000|2022-06-12 01:45:00|157.13|155.33|156.69|154.89|157.25|155.45|156.65|154.85|210
1654998600000|2022-06-12 01:50:00|156.7|154.9|155.7|153.9|156.87|155.07|155.6|153.8|358
1654998900000|2022-06-12 01:55:00|155.69|153.89|154.66|152.86|155.74|153.94|154.07|152.27|515
1654999200000|2022-06-12 02:00:00|154.65|152.85|155.68|153.88|155.68|153.88|154.41|152.61|421
1654999500000|2022-06-12 02:05:00|155.67|153.87|155.48|153.68|155.7|153.9|154.92|153.12|303
1654999800000|2022-06-12 02:10:00|155.49|153.69|155.75|153.95|156.05|154.25|155.34|153.54|280
1655000100000|2022-06-12 02:15:00|155.76|153.96|154.76|152.96|155.91|154.11|154.71|152.91|375
1655000400000|2022-06-12 02:20:00|154.72|152.92|154.2|152.4|154.88|153.08|153.78|151.98|472
1655000700000|2022-06-12 02:25:00|154.16|152.36|152.28|150.48|154.26|152.46|151.58|149.78|689
1655001000000|2022-06-12 02:30:00|152.26|150.46|152.32|150.52|152.63|150.83|151.66|149.86|674
1655001300000|2022-06-12 02:35:00|152.33|150.53|151.67|149.87|152.35|150.55|151.53|149.73|578
1655001600000|2022-06-12 02:40:00|151.68|149.88|150.87|149.07|151.8|150|150.53|148.73|731
1655001900000|2022-06-12 02:45:00|150.91|149.11|152.29|150.49|152.47|150.67|150.68|148.88|641
1655002200000|2022-06-12 02:50:00|152.28|150.48|151.53|149.73|152.44|150.64|151.43|149.63|419
1655002500000|2022-06-12 02:55:00|151.56|149.76|151.1|149.3|152.16|150.36|150.69|148.89|627
1655002800000|2022-06-12 03:00:00|151.12|149.32|152.63|150.83|152.66|150.86|150.78|148.98|673
1655003100000|2022-06-12 03:05:00|152.67|150.87|152.81|151.01|152.84|151.04|151.8|150|511
1655003400000|2022-06-12 03:10:00|152.88|151.08|151.67|149.87|153.77|151.97|150.86|149.06|720
1655003700000|2022-06-12 03:15:00|151.66|149.86|151.23|149.43|151.88|150.08|151.22|149.42|351
1655004000000|2022-06-12 03:20:00|151.22|149.42|150.92|149.12|151.47|149.67|150.9|149.1|322
1655004300000|2022-06-12 03:25:00|150.93|149.13|150.85|149.05|151.01|149.21|150.51|148.71|259
1655004600000|2022-06-12 03:30:00|150.84|149.04|152.94|151.14|153.19|151.39|150.83|149.03|427
1655004900000|2022-06-12 03:35:00|152.9|151.1|152.48|150.68|153.33|151.53|152.38|150.58|462
1655005200000|2022-06-12 03:40:00|152.47|150.67|152.82|151.02|152.82|151.02|152.02|150.22|400
1655005500000|2022-06-12 03:45:00|152.8|151|152.74|150.94|153.04|151.24|152.48|150.68|376
1655005800000|2022-06-12 03:50:00|152.72|150.92|152.05|150.25|152.73|150.93|152.04|150.24|234
1655006100000|2022-06-12 03:55:00|152.07|150.27|151.94|150.14|152.12|150.32|151.87|150.07|189
1655006400000|2022-06-12 04:00:00|151.93|150.13|152.86|151.06|153.14|151.34|151.87|150.07|345
1655006700000|2022-06-12 04:05:00|152.87|151.07|152.48|150.68|153.44|151.64|152.48|150.68|353
1655007000000|2022-06-12 04:10:00|152.47|150.67|152.23|150.43|153.02|151.22|152.15|150.35|244
1655007300000|2022-06-12 04:15:00|152.22|150.42|151.79|149.99|152.68|150.88|151.7|149.9|250
1655007600000|2022-06-12 04:20:00|151.78|149.98|151.55|149.75|151.79|149.99|151.27|149.47|215
1655007900000|2022-06-12 04:25:00|151.56|149.76|151.03|149.23|151.56|149.76|150.82|149.02|273
1655008200000|2022-06-12 04:30:00|151.02|149.22|150.77|148.97|151.26|149.46|150.75|148.95|267
1655008500000|2022-06-12 04:35:00|150.75|148.95|150.7|148.9|151.05|149.25|150.54|148.74|280
1655008800000|2022-06-12 04:40:00|150.69|148.89|150.8|149|151.06|149.26|150.55|148.75|253
1655009100000|2022-06-12 04:45:00|150.79|148.99|150.64|148.84|150.86|149.06|150.49|148.69|259
1655009400000|2022-06-12 04:50:00|150.63|148.83|149.85|148.05|150.75|148.95|149.85|148.05|281
1655009700000|2022-06-12 04:55:00|149.84|148.04|150.07|148.27|150.38|148.58|149.83|148.03|338
1655010000000|2022-06-12 05:00:00|150.06|148.26|149.17|147.37|150.42|148.62|148.9|147.1|521
1655010300000|2022-06-12 05:05:00|149.16|147.36|149.39|147.59|149.67|147.87|149.16|147.36|551
1655010600000|2022-06-12 05:10:00|149.38|147.58|149.71|147.91|150.17|148.37|149.38|147.58|383
1655010900000|2022-06-12 05:15:00|149.72|147.92|149.42|147.62|150.16|148.36|149.41|147.61|348
1655011200000|2022-06-12 05:20:00|149.41|147.61|149.87|148.07|149.96|148.16|148.75|146.95|418
1655011500000|2022-06-12 05:25:00|149.86|148.06|149.24|147.44|149.94|148.14|148.85|147.05|476
1655011800000|2022-06-12 05:30:00|149.23|147.43|149.92|148.12|149.92|148.12|148.96|147.16|436
1655012100000|2022-06-12 05:35:00|149.91|148.11|149.79|147.99|150.45|148.65|149.42|147.62|410
1655012400000|2022-06-12 05:40:00|149.78|147.98|150.06|148.26|150.18|148.38|149.71|147.91|288
1655012700000|2022-06-12 05:45:00|150.07|148.27|150.61|148.81|151.12|149.32|149.91|148.11|297
1655013000000|2022-06-12 05:50:00|150.6|148.8|150.88|149.08|151.09|149.29|150.56|148.76|313
1655013300000|2022-06-12 05:55:00|150.87|149.07|149.96|148.16|150.87|149.07|149.71|147.91|312
1655013600000|2022-06-12 06:00:00|149.95|148.15|150.52|148.72|150.7|148.9|149.73|147.93|432
1655013900000|2022-06-12 06:05:00|150.53|148.73|150.84|149.04|151.01|149.21|150.35|148.55|275
1655014200000|2022-06-12 06:10:00|150.83|149.03|151.42|149.62|151.67|149.87|150.63|148.83|325
1655014500000|2022-06-12 06:15:00|151.45|149.65|151.56|149.76|151.82|150.02|151.34|149.54|344
1655014800000|2022-06-12 06:20:00|151.57|149.77|151.57|149.77|151.62|149.82|151.09|149.29|215
1655015100000|2022-06-12 06:25:00|151.55|149.75|152.57|150.77|152.8|151|151.44|149.64|310
1655015400000|2022-06-12 06:30:00|152.56|150.76|152.44|150.64|153.27|151.47|152.4|150.6|450
1655015700000|2022-06-12 06:35:00|152.45|150.65|152.47|150.67|153|151.2|152.34|150.54|392
1655016000000|2022-06-12 06:40:00|152.46|150.66|152.38|150.58|152.55|150.75|152.16|150.36|288
1655016300000|2022-06-12 06:45:00|152.39|150.59|152.47|150.67|152.77|150.97|152.2|150.4|264
1655016600000|2022-06-12 06:50:00|152.49|150.69|152.51|150.71|152.71|150.91|152.27|150.47|184
1655016900000|2022-06-12 06:55:00|152.5|150.7|152.26|150.46|152.73|150.93|152.19|150.39|243
1655017200000|2022-06-12 07:00:00|152.25|150.45|152.42|150.62|152.44|150.64|152.25|150.45|161
1655017500000|2022-06-12 07:05:00|152.41|150.61|151.92|150.12|152.42|150.62|151.61|149.81|222
1655017800000|2022-06-12 07:10:00|151.91|150.11|151.93|150.13|152.05|150.25|151.71|149.91|260
1655018100000|2022-06-12 07:15:00|151.92|150.12|151.88|150.08|152.13|150.33|151.67|149.87|177
1655018400000|2022-06-12 07:20:00|151.87|150.07|151.93|150.13|152.08|150.28|151.8|150|176
1655018700000|2022-06-12 07:25:00|151.92|150.12|151.44|149.64|152.02|150.22|151.38|149.58|225
1655019000000|2022-06-12 07:30:00|151.48|149.68|151.31|149.51|151.57|149.77|151.22|149.42|211
1655019300000|2022-06-12 07:35:00|151.3|149.5|152.23|150.43|152.36|150.56|151.3|149.5|252
1655019600000|2022-06-12 07:40:00|152.24|150.44|152.26|150.46|152.38|150.58|152.03|150.23|227
1655019900000|2022-06-12 07:45:00|152.25|150.45|151.72|149.92|152.28|150.48|151.69|149.89|162
1655020200000|2022-06-12 07:50:00|151.71|149.91|152.66|150.86|152.88|151.08|151.71|149.91|304
1655020500000|2022-06-12 07:55:00|152.65|150.85|153.57|151.77|153.83|152.03|152.52|150.72|371
1655020800000|2022-06-12 08:00:00|153.6|151.8|152.94|151.14|153.62|151.82|152.84|151.04|299
1655021100000|2022-06-12 08:05:00|153.03|151.23|153.01|151.21|153.15|151.35|152.88|151.08|228
1655021400000|2022-06-12 08:10:00|153.02|151.22|152.82|151.02|153.11|151.31|152.81|151.01|203
1655021700000|2022-06-12 08:15:00|152.83|151.03|153.79|151.99|153.82|152.02|152.82|151.02|316
1655022000000|2022-06-12 08:20:00|153.75|151.95|153.14|151.34|153.77|151.97|153.14|151.34|220
1655022300000|2022-06-12 08:25:00|153.11|151.31|153.85|152.05|154.64|152.84|153.1|151.3|379
1655022600000|2022-06-12 08:30:00|153.84|152.04|153.95|152.15|154.74|152.94|153.75|151.95|450
1655022900000|2022-06-12 08:35:00|153.96|152.16|153.88|152.08|154.29|152.49|153.71|151.91|354
1655023200000|2022-06-12 08:40:00|153.87|152.07|153.72|151.92|154.06|152.26|153.66|151.86|225
1655023500000|2022-06-12 08:45:00|153.71|151.91|153.53|151.73|153.78|151.98|153.32|151.52|298
1655023800000|2022-06-12 08:50:00|153.52|151.72|153.59|151.79|153.76|151.96|153.47|151.67|196
1655024100000|2022-06-12 08:55:00|153.58|151.78|153.58|151.78|153.77|151.97|153.52|151.72|185
1655024400000|2022-06-12 09:00:00|153.59|151.79|153.81|152.01|153.85|152.05|153.14|151.34|277
1655024700000|2022-06-12 09:05:00|153.77|151.97|153.61|151.81|153.77|151.97|153.31|151.51|246
1655025000000|2022-06-12 09:10:00|153.62|151.82|153.4|151.6|153.83|152.03|153.38|151.58|193
1655025300000|2022-06-12 09:15:00|153.39|151.59|153.65|151.85|153.9|152.1|153.11|151.31|316
1655025600000|2022-06-12 09:20:00|153.66|151.86|153.61|151.81|153.83|152.03|153.42|151.62|226
1655025900000|2022-06-12 09:25:00|153.62|151.82|153.51|151.71|153.75|151.95|153.48|151.68|170
1655026200000|2022-06-12 09:30:00|153.53|151.73|152.95|151.15|153.57|151.77|152.85|151.05|231
1655026500000|2022-06-12 09:35:00|152.96|151.16|152.96|151.16|153.13|151.33|152.82|151.02|204
1655026800000|2022-06-12 09:40:00|152.98|151.18|152.72|150.92|153.01|151.21|152.5|150.7|205
1655027100000|2022-06-12 09:45:00|152.74|150.94|152.71|150.91|152.88|151.08|152.43|150.63|199
1655027400000|2022-06-12 09:50:00|152.7|150.9|152.51|150.71|152.83|151.03|152.38|150.58|201
1655027700000|2022-06-12 09:55:00|152.53|150.73|152.23|150.43|152.63|150.83|152.2|150.4|268
1655028000000|2022-06-12 10:00:00|152.22|150.42|152.26|150.46|152.57|150.77|152.12|150.32|203
1655028300000|2022-06-12 10:05:00|152.25|150.45|152.32|150.52|152.33|150.53|151.83|150.03|268
1655028600000|2022-06-12 10:10:00|152.31|150.51|152.03|150.23|152.31|150.51|151.66|149.86|295
1655028900000|2022-06-12 10:15:00|152.04|150.24|152.32|150.52|152.43|150.63|151.87|150.07|257
1655029200000|2022-06-12 10:20:00|152.31|150.51|152.44|150.64|152.72|150.92|152.18|150.38|259
1655029500000|2022-06-12 10:25:00|152.45|150.65|153.12|151.32|153.27|151.47|152.44|150.64|294
1655029800000|2022-06-12 10:30:00|153.11|151.31|153.22|151.42|153.4|151.6|153.09|151.29|271
1655030100000|2022-06-12 10:35:00|153.23|151.43|153.1|151.3|153.23|151.43|153.06|151.26|160
1655030400000|2022-06-12 10:40:00|153.11|151.31|153.2|151.4|153.33|151.53|152.88|151.08|215
1655030700000|2022-06-12 10:45:00|153.18|151.38|152.5|150.7|153.24|151.44|152.49|150.69|339
1655031000000|2022-06-12 10:50:00|152.51|150.71|152.87|151.07|152.92|151.12|152.51|150.71|234
1655031300000|2022-06-12 10:55:00|152.88|151.08|152.56|150.76|153.08|151.28|152.53|150.73|251
1655031600000|2022-06-12 11:00:00|152.55|150.75|152.47|150.67|152.64|150.84|152.13|150.33|273
1655031900000|2022-06-12 11:05:00|152.48|150.68|152.17|150.37|152.64|150.84|152.14|150.34|234
1655032200000|2022-06-12 11:10:00|152.18|150.38|152.6|150.8|152.61|150.81|152.17|150.37|133
1655032500000|2022-06-12 11:15:00|152.61|150.81|152.36|150.56|152.61|150.81|152.2|150.4|197
1655032800000|2022-06-12 11:20:00|152.37|150.57|151.89|150.09|152.37|150.57|151.62|149.82|208
1655033100000|2022-06-12 11:25:00|151.9|150.1|151.83|150.03|152.03|150.23|151.45|149.65|284
1655033400000|2022-06-12 11:30:00|151.82|150.02|151.93|150.13|152.05|150.25|151.7|149.9|212
1655033700000|2022-06-12 11:35:00|151.92|150.12|152.34|150.54|152.46|150.66|151.89|150.09|252
1655034000000|2022-06-12 11:40:00|152.35|150.55|152.01|150.21|152.38|150.58|151.93|150.13|185
1655034300000|2022-06-12 11:45:00|152.02|150.22|152.09|150.29|152.1|150.3|152.01|150.21|105
1655034600000|2022-06-12 11:50:00|152.08|150.28|152.66|150.86|152.72|150.92|152.08|150.28|228
1655034900000|2022-06-12 11:55:00|152.65|150.85|152.46|150.66|152.65|150.85|152.41|150.61|177
1655035200000|2022-06-12 12:00:00|152.47|150.67|152.9|151.1|152.95|151.15|152.23|150.43|203
1655035500000|2022-06-12 12:05:00|152.91|151.11|152.94|151.14|153|151.2|152.78|150.98|155
1655035800000|2022-06-12 12:10:00|152.93|151.13|152.92|151.12|153.02|151.22|152.81|151.01|145
1655036100000|2022-06-12 12:15:00|152.91|151.11|152.85|151.05|153.09|151.29|152.68|150.88|179
1655036400000|2022-06-12 12:20:00|152.86|151.06|152.9|151.1|152.96|151.16|152.67|150.87|149
1655036700000|2022-06-12 12:25:00|152.91|151.11|152.78|150.98|153.17|151.37|152.75|150.95|180
1655037000000|2022-06-12 12:30:00|152.79|150.99|152.89|151.09|153.11|151.31|152.78|150.98|153
1655037300000|2022-06-12 12:35:00|152.88|151.08|152.31|150.51|152.9|151.1|152.31|150.51|87
1655037600000|2022-06-12 12:40:00|152.24|150.44|151.97|150.17|152.32|150.52|151.79|149.99|165
1655037900000|2022-06-12 12:45:00|151.96|150.16|152.12|150.32|152.22|150.42|151.91|150.11|177
1655038200000|2022-06-12 12:50:00|152.11|150.31|152.03|150.23|152.18|150.38|151.97|150.17|143
1655038500000|2022-06-12 12:55:00|152.01|150.21|151.76|149.96|152.14|150.34|151.76|149.96|175
1655038800000|2022-06-12 13:00:00|151.75|149.95|151.49|149.69|152.15|150.35|151.44|149.64|270
1655039100000|2022-06-12 13:05:00|151.48|149.68|151.6|149.8|151.67|149.87|151.43|149.63|152
1655039400000|2022-06-12 13:10:00|151.61|149.81|151.74|149.94|151.94|150.14|151.42|149.62|196
1655039700000|2022-06-12 13:15:00|151.75|149.95|151.63|149.83|151.89|150.09|151.48|149.68|175
1655040000000|2022-06-12 13:20:00|151.65|149.85|151.75|149.95|151.76|149.96|151.45|149.65|198
1655040300000|2022-06-12 13:25:00|151.76|149.96|151.36|149.56|151.77|149.97|151.14|149.34|189
1655040600000|2022-06-12 13:30:00|151.35|149.55|150.77|148.97|151.4|149.6|150.67|148.87|297
1655040900000|2022-06-12 13:35:00|150.78|148.98|150.75|148.95|150.88|149.08|150.63|148.83|188
1655041200000|2022-06-12 13:40:00|150.74|148.94|150.9|149.1|150.95|149.15|150.73|148.93|158
1655041500000|2022-06-12 13:45:00|150.89|149.09|150.58|148.78|150.89|149.09|150.3|148.5|217
1655041800000|2022-06-12 13:50:00|150.59|148.79|150.23|148.43|150.84|149.04|149.92|148.12|359
1655042100000|2022-06-12 13:55:00|150.22|148.42|150.27|148.47|150.57|148.77|150.04|148.24|336
1655042400000|2022-06-12 14:00:00|150.29|148.49|150.68|148.88|150.76|148.96|149.96|148.16|355
1655042700000|2022-06-12 14:05:00|150.69|148.89|150.83|149.03|150.87|149.07|150.45|148.65|249
1655043000000|2022-06-12 14:10:00|150.82|149.02|150.09|148.29|150.86|149.06|150.09|148.29|243
1655043300000|2022-06-12 14:15:00|150.1|148.3|149.16|147.36|150.29|148.49|148.95|147.15|623
1655043600000|2022-06-12 14:20:00|149.17|147.37|150.03|148.23|150.03|148.23|148.51|146.71|515
1655043900000|2022-06-12 14:25:00|150.04|148.24|151.13|149.33|151.13|149.33|150.04|148.24|663
1655044200000|2022-06-12 14:30:00|151.11|149.31|152.99|151.19|153.38|151.58|151.09|149.29|699
1655044500000|2022-06-12 14:35:00|153.03|151.23|153.53|151.73|154.2|152.4|153.02|151.22|526
1655044800000|2022-06-12 14:40:00|153.52|151.72|152.99|151.19|153.78|151.98|152.97|151.17|462
1655045100000|2022-06-12 14:45:00|152.98|151.18|153.98|152.18|154.12|152.32|152.57|150.77|500
1655045400000|2022-06-12 14:50:00|153.97|152.17|155.77|153.97|156.23|154.43|153.9|152.1|727
1655045700000|2022-06-12 14:55:00|155.76|153.96|155.82|154.02|156.39|154.59|155.16|153.36|650
1655046000000|2022-06-12 15:00:00|155.87|154.07|155.96|154.16|156.6|154.8|155.52|153.72|690
1655046300000|2022-06-12 15:05:00|155.94|154.14|156.42|154.62|157.09|155.29|155.76|153.96|499
1655046600000|2022-06-12 15:10:00|156.44|154.64|156|154.2|156.91|155.11|155.62|153.82|508
1655046900000|2022-06-12 15:15:00|155.99|154.19|157.56|155.76|157.84|156.04|155.88|154.08|734
1655047200000|2022-06-12 15:20:00|157.57|155.77|156.94|155.14|157.82|156.02|156.9|155.1|476
1655047500000|2022-06-12 15:25:00|156.93|155.13|156.87|155.07|157.11|155.31|156.17|154.37|515
1655047800000|2022-06-12 15:30:00|156.84|155.04|157.57|155.77|157.79|155.99|156.36|154.56|562
1655048100000|2022-06-12 15:35:00|157.56|155.76|156.61|154.81|157.56|155.76|156.5|154.7|541
1655048400000|2022-06-12 15:40:00|156.63|154.83|156.67|154.87|156.86|155.06|156.04|154.24|470
1655048700000|2022-06-12 15:45:00|156.68|154.88|155.85|154.05|156.79|154.99|155.36|153.56|499
1655049000000|2022-06-12 15:50:00|155.86|154.06|155.76|153.96|155.94|154.14|155.24|153.44|462
1655049300000|2022-06-12 15:55:00|155.77|153.97|155.65|153.85|155.82|154.02|155.34|153.54|336
1655049600000|2022-06-12 16:00:00|155.64|153.84|155.58|153.78|155.72|153.92|155.1|153.3|333
1655049900000|2022-06-12 16:05:00|155.59|153.79|156.4|154.6|156.46|154.66|155.33|153.53|333
1655050200000|2022-06-12 16:10:00|156.38|154.58|156.24|154.44|156.55|154.75|155.87|154.07|394
1655050500000|2022-06-12 16:15:00|156.23|154.43|156.15|154.35|156.53|154.73|156.02|154.22|359
1655050800000|2022-06-12 16:20:00|156.14|154.34|155.39|153.59|156.14|154.34|155.22|153.42|302
1655051100000|2022-06-12 16:25:00|155.38|153.58|154.86|153.06|155.61|153.81|154.81|153.01|206
1655051400000|2022-06-12 16:30:00|154.87|153.07|155.09|153.29|155.3|153.5|154.7|152.9|280
1655051700000|2022-06-12 16:35:00|155.1|153.3|154.33|152.53|155.14|153.34|154.33|152.53|301
1655052000000|2022-06-12 16:40:00|154.34|152.54|154.6|152.8|154.82|153.02|154.33|152.53|290
1655052300000|2022-06-12 16:45:00|154.61|152.81|154.49|152.69|154.83|153.03|154.49|152.69|212
1655052600000|2022-06-12 16:50:00|154.5|152.7|154.43|152.63|154.52|152.72|154.13|152.33|202
1655052900000|2022-06-12 16:55:00|154.46|152.66|154.46|152.66|154.65|152.85|153.96|152.16|376
1655053200000|2022-06-12 17:00:00|154.48|152.68|154.67|152.87|154.67|152.87|154.42|152.62|259
1655053500000|2022-06-12 17:05:00|154.65|152.85|154.72|152.92|155.25|153.45|154.49|152.69|365
1655053800000|2022-06-12 17:10:00|154.73|152.93|155.36|153.56|155.49|153.69|154.73|152.93|380
1655054100000|2022-06-12 17:15:00|155.37|153.57|155.55|153.75|155.75|153.95|155.23|153.43|293
1655054400000|2022-06-12 17:20:00|155.54|153.74|155.59|153.79|155.78|153.98|155.42|153.62|226
1655054700000|2022-06-12 17:25:00|155.58|153.78|155.57|153.77|155.79|153.99|155.53|153.73|177
1655055000000|2022-06-12 17:30:00|155.56|153.76|155.7|153.9|155.7|153.9|155.22|153.42|192
1655055300000|2022-06-12 17:35:00|155.71|153.91|155.74|153.94|155.88|154.08|155.49|153.69|243
1655055600000|2022-06-12 17:40:00|155.73|153.93|155.66|153.86|155.8|154|155.33|153.53|260
1655055900000|2022-06-12 17:45:00|155.65|153.85|155.56|153.76|155.82|154.02|155.5|153.7|233
1655056200000|2022-06-12 17:50:00|155.57|153.77|155.74|153.94|155.78|153.98|155.49|153.69|166
1655056500000|2022-06-12 17:55:00|155.73|153.93|154.91|153.11|155.79|153.99|154.66|152.86|334
1655056800000|2022-06-12 18:00:00|154.92|153.12|154.39|152.59|155.1|153.3|154.35|152.55|264
1655057100000|2022-06-12 18:05:00|154.38|152.58|154.26|152.46|154.73|152.93|154.18|152.38|272
1655057400000|2022-06-12 18:10:00|154.25|152.45|154.62|152.82|154.62|152.82|154.19|152.39|223
1655057700000|2022-06-12 18:15:00|154.61|152.81|154.56|152.76|154.83|153.03|154.51|152.71|197
1655058000000|2022-06-12 18:20:00|154.55|152.75|154.25|152.45|154.72|152.92|153.98|152.18|241
1655058300000|2022-06-12 18:25:00|154.26|152.46|154.3|152.5|154.61|152.81|154.26|152.46|177
1655058600000|2022-06-12 18:30:00|154.31|152.51|154.42|152.62|154.46|152.66|154.13|152.33|198
1655058900000|2022-06-12 18:35:00|154.43|152.63|154.63|152.83|154.89|153.09|154.07|152.27|231
1655059200000|2022-06-12 18:40:00|154.62|152.82|154.39|152.59|154.8|153|154.38|152.58|151
1655059500000|2022-06-12 18:45:00|154.4|152.6|154.66|152.86|155.23|153.43|154.4|152.6|261
1655059800000|2022-06-12 18:50:00|154.65|152.85|154.77|152.97|154.9|153.1|154.53|152.73|205
1655060100000|2022-06-12 18:55:00|154.76|152.96|154.69|152.89|154.88|153.08|154.62|152.82|159
1655060400000|2022-06-12 19:00:00|154.7|152.9|154.42|152.62|154.9|153.1|154.32|152.52|152
1655060700000|2022-06-12 19:05:00|154.43|152.63|154.53|152.73|154.64|152.84|154.27|152.47|172
1655061000000|2022-06-12 19:10:00|154.54|152.74|154.35|152.55|154.58|152.78|154.17|152.37|244
1655061300000|2022-06-12 19:15:00|154.34|152.54|153.09|151.29|154.34|152.54|152.64|150.84|633
1655061600000|2022-06-12 19:20:00|153.1|151.3|153.74|151.94|153.82|152.02|152.91|151.11|533
1655061900000|2022-06-12 19:25:00|153.73|151.93|153.32|151.52|153.82|152.02|153.26|151.46|360
1655062200000|2022-06-12 19:30:00|153.34|151.54|154.39|150.59|154.61|152.14|153.21|150.53|369
1655062500000|2022-06-12 19:35:00|154.35|150.55|154.75|150.95|154.75|150.95|154.03|150.23|333
1655062800000|2022-06-12 19:40:00|154.74|150.94|154.6|150.8|154.86|151.06|154.43|150.63|288
1655063100000|2022-06-12 19:45:00|154.59|150.79|154.7|150.9|154.77|150.97|154.29|150.49|312
1655063400000|2022-06-12 19:50:00|154.72|150.92|154.73|150.93|154.77|150.97|154.51|150.71|253
1655063700000|2022-06-12 19:55:00|154.72|150.92|155.03|151.23|155.5|151.7|154.63|150.83|346
1655064000000|2022-06-12 20:00:00|155.01|151.21|154.97|151.17|155.84|152.04|154.79|150.99|391
1655064300000|2022-06-12 20:05:00|154.95|151.15|154.23|150.43|155.05|151.25|154.23|150.43|358
1655064600000|2022-06-12 20:10:00|154.27|150.47|155.94|152.14|156.71|152.91|154.24|150.44|450
1655064900000|2022-06-12 20:15:00|155.87|152.07|156.12|152.32|156.61|152.81|155.58|151.78|334
1655065200000|2022-06-12 20:20:00|156.11|152.31|156.23|152.43|156.31|152.51|155.93|152.13|141
1655065500000|2022-06-12 20:25:00|156.22|152.42|156.02|152.22|156.23|152.43|155.66|151.86|267
1655065800000|2022-06-12 20:30:00|156.01|152.21|155.5|151.7|156.01|152.21|155.34|151.54|305
1655066100000|2022-06-12 20:35:00|155.51|151.71|155.45|151.65|155.66|151.86|155.36|151.56|219
1655066400000|2022-06-12 20:40:00|155.46|151.66|155.18|151.38|155.47|151.67|155.12|151.32|183
1655066700000|2022-06-12 20:45:00|155.16|151.36|155.01|151.21|155.21|151.41|154.96|151.16|185
1655067000000|2022-06-12 20:50:00|155.02|151.22|154.98|151.18|155.25|151.45|154.98|151.18|166
1655067300000|2022-06-12 20:55:00|154.97|151.17|154.56|150.76|154.97|151.17|154.53|150.73|252
1655067600000|2022-06-12 21:00:00|154.58|150.78|153.66|151.86|154.68|152.16|153.56|150.35|403
1655067900000|2022-06-12 21:05:00|153.65|151.85|153.96|152.16|153.96|152.16|153.42|151.62|219
1655068200000|2022-06-12 21:10:00|153.95|152.15|154.21|152.41|154.21|152.41|153.78|151.98|138
1655068500000|2022-06-12 21:15:00|154.2|152.4|153.97|152.17|154.2|152.4|153.73|151.93|118
1655068800000|2022-06-12 21:20:00|153.95|152.15|153.97|152.17|154.07|152.27|153.74|151.94|124
1655069100000|2022-06-12 21:25:00|153.96|152.16|153.84|152.04|154.02|152.22|153.84|152.04|93
1655069400000|2022-06-12 21:30:00|153.85|152.05|153.84|152.04|153.9|152.1|153.83|152.03|35
1655069700000|2022-06-12 21:35:00|153.85|152.05|153.79|151.99|153.86|152.06|153.73|151.93|70
1655070000000|2022-06-12 21:40:00|153.8|152|153.87|152.07|153.89|152.09|153.78|151.98|99
1655070300000|2022-06-12 21:45:00|153.88|152.08|153.74|151.94|153.9|152.1|153.64|151.84|101
1655070600000|2022-06-12 21:50:00|153.75|151.95|153.24|151.44|153.78|151.98|153.24|151.44|87
1655070900000|2022-06-12 21:55:00|153.25|151.45|152.93|151.13|153.25|151.45|152.93|151.13|109
1655071200000|2022-06-12 22:00:00|152.9|151.1|152.86|151.06|152.99|151.19|151.88|150.08|456
1655071500000|2022-06-12 22:05:00|152.84|151.04|152.64|150.84|153.03|151.23|152.37|150.57|344
1655071800000|2022-06-12 22:10:00|152.63|150.83|153.01|151.21|153.43|151.63|152.53|150.73|262
1655072100000|2022-06-12 22:15:00|153.03|151.23|152.6|150.8|153.24|151.44|152.41|150.61|259
1655072400000|2022-06-12 22:20:00|152.61|150.81|152.6|150.8|152.8|151|152.24|150.44|335
1655072700000|2022-06-12 22:25:00|152.58|150.78|151.93|150.13|152.79|150.99|151.83|150.03|265
1655073000000|2022-06-12 22:30:00|151.92|150.12|152.2|150.4|152.26|150.46|151.74|149.94|183
1655073300000|2022-06-12 22:35:00|152.21|150.41|151.75|149.95|152.23|150.43|151.72|149.92|261
1655073600000|2022-06-12 22:40:00|151.76|149.96|150.93|149.13|151.91|150.11|150.41|148.61|554
1655073900000|2022-06-12 22:45:00|150.92|149.12|151.49|149.69|151.59|149.79|150.76|148.96|500
1655074200000|2022-06-12 22:50:00|151.5|149.7|150.36|148.56|151.6|149.8|149.98|148.18|398
1655074500000|2022-06-12 22:55:00|150.35|148.55|149.69|147.89|150.64|148.84|149.67|147.87|412
1655074800000|2022-06-12 23:00:00|149.68|147.88|149.7|147.9|150.52|148.72|149.39|147.59|488
1655075100000|2022-06-12 23:05:00|149.68|147.88|150.18|148.38|150.34|148.54|149.67|147.87|353
1655075400000|2022-06-12 23:10:00|150.19|148.39|150.76|148.96|150.87|149.07|149.96|148.16|368
1655075700000|2022-06-12 23:15:00|150.75|148.95|150.25|148.45|150.81|149.01|150.23|148.43|315
1655076000000|2022-06-12 23:20:00|150.24|148.44|150.02|148.22|150.34|148.54|149.74|147.94|426
1655076300000|2022-06-12 23:25:00|150.01|148.21|150.78|148.98|150.79|148.99|149.94|148.14|324
1655076600000|2022-06-12 23:30:00|150.76|148.96|150.23|148.43|150.93|149.13|150.2|148.4|419
1655076900000|2022-06-12 23:35:00|150.22|148.42|150.05|148.25|150.57|148.77|149.59|147.79|529
1655077200000|2022-06-12 23:40:00|150.04|148.24|147.92|146.12|150.07|148.27|147.31|145.51|792
1655077500000|2022-06-12 23:45:00|147.93|146.13|147.57|145.77|148.18|146.38|146.53|144.73|679
1655077800000|2022-06-12 23:50:00|147.55|145.75|146.97|145.17|147.72|145.92|146.92|145.12|606
1655078100000|2022-06-12 23:55:00|146.99|145.19|146.8|145|147.92|146.12|146.61|144.81|652
1655078400000|2022-06-13 00:00:00|146.79|144.99|146.49|144.69|147.97|146.17|146.33|144.53|789
1655078700000|2022-06-13 00:05:00|146.5|144.7|147.13|145.33|147.39|145.59|146.29|144.49|732
1655079000000|2022-06-13 00:10:00|147.12|145.32|146.62|144.82|147.26|145.46|146.59|144.79|589
1655079300000|2022-06-13 00:15:00|146.56|144.76|146.52|144.72|146.99|145.19|145.12|143.32|763
1655079600000|2022-06-13 00:20:00|146.56|144.76|147.25|145.45|147.61|145.81|146.41|144.61|645
1655079900000|2022-06-13 00:25:00|147.24|145.44|148.15|146.35|148.19|146.39|147.24|145.44|583
1655080200000|2022-06-13 00:30:00|148.14|146.34|149.26|147.46|149.77|147.97|147.92|146.12|535
1655080500000|2022-06-13 00:35:00|149.28|147.48|148.14|146.34|149.69|147.89|148.04|146.24|460
1655080800000|2022-06-13 00:40:00|148.16|146.36|147.09|145.29|148.24|146.44|147.07|145.27|538
1655081100000|2022-06-13 00:45:00|147.07|145.27|145.06|143.26|147.41|145.61|144.91|143.11|761
1655081400000|2022-06-13 00:50:00|145.02|143.22|144.64|142.84|145.29|143.49|143.35|141.55|770
1655081700000|2022-06-13 00:55:00|144.67|142.87|143.85|142.05|145.38|143.58|143.68|141.88|710
1655082000000|2022-06-13 01:00:00|143.87|142.07|145.03|143.23|145.28|143.48|143.81|142.01|711
1655082300000|2022-06-13 01:05:00|145.02|143.22|143.2|141.4|145.13|143.33|143.15|141.35|572
1655082600000|2022-06-13 01:10:00|143.22|141.42|142.46|140.66|144.03|142.23|142.46|140.66|743
1655082900000|2022-06-13 01:15:00|142.42|140.62|142.79|140.99|142.94|141.14|141.56|139.76|732
1655083200000|2022-06-13 01:20:00|142.74|140.94|142.16|140.36|143.31|141.51|142.06|140.26|658
1655083500000|2022-06-13 01:25:00|142.18|140.38|141.4|139.6|142.3|140.5|141.19|139.39|623
1655083800000|2022-06-13 01:30:00|141.39|139.59|142.85|141.05|143.6|141.8|141.27|139.47|674
1655084100000|2022-06-13 01:35:00|142.86|141.06|143.06|141.26|143.35|141.55|141.94|140.14|607
1655084400000|2022-06-13 01:40:00|143.04|141.24|143.66|141.86|144.04|142.24|142.97|141.17|585
1655084700000|2022-06-13 01:45:00|143.65|141.85|142.35|140.55|143.65|141.85|141.96|140.16|567
1655085000000|2022-06-13 01:50:00|142.33|140.53|141.36|139.56|142.33|140.53|141.11|139.31|532
1655085300000|2022-06-13 01:55:00|141.38|139.58|143.59|141.79|143.59|141.79|141.01|139.21|719
1655085600000|2022-06-13 02:00:00|143.62|141.82|142.06|140.26|143.77|141.97|141.79|139.99|647
1655085900000|2022-06-13 02:05:00|142.05|140.25|143.28|141.48|143.28|141.48|141.83|140.03|561
1655086200000|2022-06-13 02:10:00|143.27|141.47|141.69|139.89|143.27|141.47|141.4|139.6|540
1655086500000|2022-06-13 02:15:00|141.7|139.9|141.79|139.99|142.04|140.24|141.27|139.47|672
1655086800000|2022-06-13 02:20:00|141.77|139.97|141.13|139.33|142.01|140.21|140.96|139.16|615
1655087100000|2022-06-13 02:25:00|141.12|139.32|143.41|141.61|143.84|142.04|140.99|139.19|612
1655087400000|2022-06-13 02:30:00|143.43|141.63|142.97|141.17|143.66|141.86|142.41|140.61|523
1655087700000|2022-06-13 02:35:00|142.99|141.19|142.62|140.82|143.07|141.27|141.93|140.13|491
1655088000000|2022-06-13 02:40:00|142.58|140.78|141.83|140.03|142.82|141.02|141.73|139.93|489
1655088300000|2022-06-13 02:45:00|141.88|140.08|141.02|139.22|141.88|140.08|140.93|139.13|594
1655088600000|2022-06-13 02:50:00|141.03|139.23|140.86|139.06|141.39|139.59|140.26|138.46|575
1655088900000|2022-06-13 02:55:00|140.85|139.05|140.44|138.64|141.17|139.37|140.3|138.5|597
1655089200000|2022-06-13 03:00:00|140.46|138.66|138.81|137.01|140.9|139.1|138.75|136.95|643
1655089500000|2022-06-13 03:05:00|138.82|137.02|138.97|137.17|139.05|137.25|137.89|136.09|701
1655089800000|2022-06-13 03:10:00|138.99|137.19|139.57|137.77|141.44|139.64|138.99|137.19|853
1655090100000|2022-06-13 03:15:00|139.58|137.78|139.15|137.35|139.58|137.78|137.99|136.19|747
1655090400000|2022-06-13 03:20:00|139.17|137.37|138.57|136.77|140.38|138.58|138.56|136.76|827
1655090700000|2022-06-13 03:25:00|138.56|136.76|140.06|138.26|140.49|138.69|138.47|136.67|652
1655091000000|2022-06-13 03:30:00|140.12|138.32|141.52|139.72|141.57|139.77|140.03|138.23|645
1655091300000|2022-06-13 03:35:00|141.49|139.69|142.62|140.82|142.68|140.88|141.12|139.32|559
1655091600000|2022-06-13 03:40:00|142.55|140.75|142.55|140.75|143.74|141.94|142.47|140.67|692
1655091900000|2022-06-13 03:45:00|142.57|140.77|142.53|140.73|143.39|141.59|142.46|140.66|612
1655092200000|2022-06-13 03:50:00|142.54|140.74|142.19|140.39|142.75|140.95|142.05|140.25|492
1655092500000|2022-06-13 03:55:00|142.21|140.41|142.06|140.26|142.76|140.96|142.04|140.24|449
1655092800000|2022-06-13 04:00:00|142.05|140.25|142.6|140.8|142.65|140.85|141.52|139.72|534
1655093100000|2022-06-13 04:05:00|142.56|140.76|146.61|144.81|146.67|144.87|142.45|140.65|657
1655093400000|2022-06-13 04:10:00|146.6|144.8|145.66|143.86|146.83|145.03|145.19|143.39|753
1655093700000|2022-06-13 04:15:00|145.65|143.85|145.15|143.35|145.82|144.02|144.6|142.8|635
1655094000000|2022-06-13 04:20:00|145.2|143.4|146.2|144.4|146.21|144.41|144.94|143.14|637
1655094300000|2022-06-13 04:25:00|146.19|144.39|145.21|143.41|146.29|144.49|144.77|142.97|648
1655094600000|2022-06-13 04:30:00|145.22|143.42|143.97|142.17|145.55|143.75|143.74|141.94|605
1655094900000|2022-06-13 04:35:00|143.98|142.18|143.69|141.89|144.09|142.29|143.44|141.64|419
1655095200000|2022-06-13 04:40:00|143.68|141.88|143.52|141.72|143.75|141.95|142.9|141.1|522
1655095500000|2022-06-13 04:45:00|143.51|141.71|142.67|140.87|143.51|141.71|142.35|140.55|444
1655095800000|2022-06-13 04:50:00|142.68|140.88|142.26|140.46|142.69|140.89|141.66|139.86|421
1655096100000|2022-06-13 04:55:00|142.24|140.44|140.76|138.96|142.25|140.45|140.58|138.78|464
1655096400000|2022-06-13 05:00:00|140.75|138.95|140.78|138.98|141.11|139.31|140.6|138.8|427
1655096700000|2022-06-13 05:05:00|140.79|138.99|140.63|138.83|141.12|139.32|140.62|138.82|391
1655097000000|2022-06-13 05:10:00|140.61|138.81|141.06|139.26|141.22|139.42|140.03|138.23|447
1655097300000|2022-06-13 05:15:00|141.01|139.21|141.18|139.38|141.77|139.97|140.46|138.66|459
1655097600000|2022-06-13 05:20:00|141.15|139.35|141.38|139.58|142.1|140.3|141.11|139.31|344
1655097900000|2022-06-13 05:25:00|141.37|139.57|140.97|139.17|141.42|139.62|140.77|138.97|372
1655098200000|2022-06-13 05:30:00|140.98|139.18|140.52|138.72|141.59|139.79|140.51|138.71|379
1655098500000|2022-06-13 05:35:00|140.5|138.7|140.25|138.45|140.55|138.75|139.94|138.14|356
1655098800000|2022-06-13 05:40:00|140.23|138.43|139.44|137.64|140.23|138.43|139.24|137.44|456
1655099100000|2022-06-13 05:45:00|139.42|137.62|138.11|136.31|139.73|137.93|138.11|136.31|525
1655099400000|2022-06-13 05:50:00|138.09|136.29|138.16|136.36|138.7|136.9|138.09|136.29|473
1655099700000|2022-06-13 05:55:00|138.13|136.33|137.4|135.6|138.39|136.59|137.33|135.53|557
1655100000000|2022-06-13 06:00:00|137.39|135.59|136.74|134.94|137.9|136.1|136.71|134.91|510
1655100300000|2022-06-13 06:05:00|136.72|134.92|137.32|135.52|137.34|135.54|136.36|134.56|554
1655100600000|2022-06-13 06:10:00|137.31|135.51|139.12|137.32|139.53|137.73|137.2|135.4|709
1655100900000|2022-06-13 06:15:00|139.13|137.33|139.54|137.74|140.37|138.57|139.11|137.31|666
1655101200000|2022-06-13 06:20:00|139.55|137.75|139.19|137.39|139.59|137.79|138.51|136.71|563
1655101500000|2022-06-13 06:25:00|139.18|137.38|139.14|137.34|139.66|137.86|139.01|137.21|429
1655101800000|2022-06-13 06:30:00|139.17|137.37|140.75|138.95|140.93|139.13|139.05|137.25|537
1655102100000|2022-06-13 06:35:00|140.77|138.97|140.47|138.67|140.86|139.06|140.09|138.29|417
1655102400000|2022-06-13 06:40:00|140.45|138.65|137.88|136.08|140.48|138.68|137.88|136.08|572
1655102700000|2022-06-13 06:45:00|137.9|136.1|138.51|136.71|139.53|137.73|137.73|135.93|664
1655103000000|2022-06-13 06:50:00|138.49|136.69|138.9|137.1|139.13|137.33|138.14|136.34|648
1655103300000|2022-06-13 06:55:00|138.91|137.11|139.83|138.03|139.85|138.05|138.54|136.74|535
1655103600000|2022-06-13 07:00:00|139.76|137.96|140.74|138.94|141.85|140.05|139.7|137.9|535
1655103900000|2022-06-13 07:05:00|140.68|138.88|141.05|139.25|141.48|139.68|140.4|138.6|484
1655104200000|2022-06-13 07:10:00|141.04|139.24|140.82|139.02|141.13|139.33|140.2|138.4|445
1655104500000|2022-06-13 07:15:00|140.74|138.94|140.97|139.17|141.91|140.11|140.68|138.88|506
1655104800000|2022-06-13 07:20:00|140.95|139.15|141.55|139.75|141.57|139.77|140.53|138.73|477
1655105100000|2022-06-13 07:25:00|141.56|139.76|140.57|138.77|141.56|139.76|140.17|138.37|554
1655105400000|2022-06-13 07:30:00|140.56|138.76|139.95|138.15|141.19|139.39|139.84|138.04|606
1655105700000|2022-06-13 07:35:00|139.94|138.14|138.09|136.29|140.21|138.41|138.09|136.29|582
1655106000000|2022-06-13 07:40:00|138.1|136.3|137.14|135.34|138.59|136.79|136.78|134.98|930
1655106300000|2022-06-13 07:45:00|137.15|135.35|137.64|135.84|139.44|137.64|136.66|134.86|816
1655106600000|2022-06-13 07:50:00|137.65|135.85|136.59|134.79|138|136.2|136.36|134.56|787
1655106900000|2022-06-13 07:55:00|136.61|134.81|137.3|135.5|137.62|135.82|135.69|133.89|819
1655107200000|2022-06-13 08:00:00|137.31|135.51|137.35|135.55|138.05|136.25|135.5|133.7|832
1655107500000|2022-06-13 08:05:00|137.36|135.56|138.21|136.41|138.22|136.42|136.16|134.36|825
1655107800000|2022-06-13 08:10:00|138.28|136.48|136.76|134.96|138.32|136.52|136.71|134.91|798
1655108100000|2022-06-13 08:15:00|136.77|134.97|136.65|134.85|137.32|135.52|136.12|134.32|779
1655108400000|2022-06-13 08:20:00|136.66|134.86|135.69|133.89|136.81|135.01|135.36|133.56|706
1655108700000|2022-06-13 08:25:00|135.7|133.9|136.15|134.35|136.28|134.48|134.99|133.19|813
1655109000000|2022-06-13 08:30:00|136.14|134.34|137.04|135.24|137.63|135.83|135.92|134.12|795
1655109300000|2022-06-13 08:35:00|137.02|135.22|136.05|134.25|137.04|135.24|135.16|133.36|701
1655109600000|2022-06-13 08:40:00|136.06|134.26|136.43|134.63|137.11|135.31|134.98|133.18|830
1655109900000|2022-06-13 08:45:00|136.31|134.51|134.07|132.27|136.73|134.93|133.94|132.14|862
1655110200000|2022-06-13 08:50:00|134.06|132.26|132.89|131.09|134.24|132.44|132.65|130.85|686
1655110500000|2022-06-13 08:55:00|132.88|131.08|132.64|130.84|133.29|131.49|131.45|129.65|847
1655110800000|2022-06-13 09:00:00|132.73|130.93|133.27|131.47|133.96|132.16|132.68|130.88|839
1655111100000|2022-06-13 09:05:00|133.26|131.46|131.73|129.93|133.78|131.98|129.01|127.21|869
1655111400000|2022-06-13 09:10:00|131.74|129.94|132.88|131.08|132.89|131.09|130.95|129.15|943
1655111700000|2022-06-13 09:15:00|132.92|131.12|134.41|132.61|135.38|133.58|132.72|130.92|815
1655112000000|2022-06-13 09:20:00|134.4|132.6|133.92|132.12|134.49|132.69|133.42|131.62|646
1655112300000|2022-06-13 09:25:00|133.95|132.15|133.91|132.11|134.2|132.4|132.96|131.16|768
1655112600000|2022-06-13 09:30:00|133.92|132.12|132.85|131.05|134.01|132.21|131.57|129.77|826
1655112900000|2022-06-13 09:35:00|132.86|131.06|130.82|129.02|133.53|131.73|130.6|128.8|792
1655113200000|2022-06-13 09:40:00|130.83|129.03|131.36|129.56|131.67|129.87|129.88|128.08|759
1655113500000|2022-06-13 09:45:00|131.33|129.53|130.85|129.05|132.55|130.75|130.63|128.83|733
1655113800000|2022-06-13 09:50:00|130.84|129.04|131.85|130.05|131.94|130.14|130.37|128.57|679
1655114100000|2022-06-13 09:55:00|131.86|130.06|133.27|131.47|133.98|132.18|131.49|129.69|790
1655114400000|2022-06-13 10:00:00|133.25|131.45|133.46|131.66|134.04|132.24|132.8|131|759
1655114700000|2022-06-13 10:05:00|133.45|131.65|133.76|131.96|134.58|132.78|132.99|131.19|734
1655115000000|2022-06-13 10:10:00|133.77|131.97|131.89|130.09|134.17|132.37|131.4|129.6|689
1655115300000|2022-06-13 10:15:00|131.88|130.08|131.49|129.69|132.02|130.22|130.98|129.18|683
1655115600000|2022-06-13 10:20:00|131.5|129.7|131.29|129.49|132|130.2|130.8|129|725
1655115900000|2022-06-13 10:25:00|131.33|129.53|133.02|131.22|133.42|131.62|130.88|129.08|631
1655116200000|2022-06-13 10:30:00|133.01|131.21|132.13|130.33|133.51|131.71|131.99|130.19|665
1655116500000|2022-06-13 10:35:00|132.12|130.32|132.84|131.04|133.69|131.89|132.12|130.32|505
1655116800000|2022-06-13 10:40:00|132.83|131.03|133.18|131.38|133.6|131.8|131.84|130.04|555
1655117100000|2022-06-13 10:45:00|133.14|131.34|131.59|129.79|133.14|131.34|130.68|128.88|690
1655117400000|2022-06-13 10:50:00|131.57|129.77|131.05|129.25|131.82|130.02|131.04|129.24|521
1655117700000|2022-06-13 10:55:00|131.07|129.27|131.44|129.64|131.65|129.85|130.44|128.64|612
1655118000000|2022-06-13 11:00:00|131.43|129.63|131.93|130.13|131.94|130.14|130.74|128.94|574
1655118300000|2022-06-13 11:05:00|131.9|130.1|130.27|128.47|132.25|130.45|130.21|128.41|648
1655118600000|2022-06-13 11:10:00|130.29|128.49|130.09|128.29|130.8|129|128.94|127.14|710
1655118900000|2022-06-13 11:15:00|130.1|128.3|127.79|125.99|130.27|128.47|127.7|125.9|719
1655119200000|2022-06-13 11:20:00|127.77|125.97|128.7|126.9|129.46|127.66|127.73|125.93|801
1655119500000|2022-06-13 11:25:00|128.69|126.89|129.25|127.45|130.18|128.38|128.06|126.26|754
1655119800000|2022-06-13 11:30:00|129.23|127.43|129.5|127.7|130.94|129.14|128.95|127.15|799
1655120100000|2022-06-13 11:35:00|129.55|127.75|130.67|128.87|130.67|128.87|129.55|127.75|625
1655120400000|2022-06-13 11:40:00|130.68|128.88|132.76|130.96|133.18|131.38|130.57|128.77|704
1655120700000|2022-06-13 11:45:00|132.83|131.03|129.57|127.77|132.99|131.19|129.25|127.45|769
1655121000000|2022-06-13 11:50:00|129.56|127.76|129.05|127.25|129.73|127.93|128.87|127.07|521
1655121300000|2022-06-13 11:55:00|129.07|127.27|131.32|129.52|131.41|129.61|128.84|127.04|633
1655121600000|2022-06-13 12:00:00|131.34|129.54|132.04|130.24|133.39|131.59|131.3|129.5|804
1655121900000|2022-06-13 12:05:00|132.05|130.25|131.29|129.49|132.37|130.57|129.76|127.96|637
1655122200000|2022-06-13 12:10:00|131.3|129.5|134.97|133.17|135.11|133.31|131.3|129.5|777
1655122500000|2022-06-13 12:15:00|134.98|133.18|133.06|131.26|134.98|133.18|132.87|131.07|742
1655122800000|2022-06-13 12:20:00|133.11|131.31|133.13|131.33|133.71|131.91|132.54|130.74|668
1655123100000|2022-06-13 12:25:00|133.14|131.34|133.35|131.55|133.44|131.64|132.64|130.84|447
1655123400000|2022-06-13 12:30:00|133.36|131.56|134.28|132.48|134.28|132.48|132.73|130.93|599
1655123700000|2022-06-13 12:35:00|134.29|132.49|133.99|132.19|134.4|132.6|133.21|131.41|460
1655124000000|2022-06-13 12:40:00|133.82|132.02|132.4|130.6|134.33|132.53|132.34|130.54|492
1655124300000|2022-06-13 12:45:00|132.45|130.65|132.65|130.85|133.39|131.59|132.08|130.28|667
1655124600000|2022-06-13 12:50:00|132.68|130.88|132.26|130.46|133.82|132.02|132.09|130.29|556
1655124900000|2022-06-13 12:55:00|132.27|130.47|130.53|128.73|132.29|130.49|130.22|128.42|608
1655125200000|2022-06-13 13:00:00|130.51|128.71|130.32|128.52|131.39|129.59|129.88|128.08|675
1655125500000|2022-06-13 13:05:00|130.33|128.53|130.81|129.01|130.98|129.18|129.82|128.02|506
1655125800000|2022-06-13 13:10:00|130.8|129|130.58|128.78|131.52|129.72|130.37|128.57|579
1655126100000|2022-06-13 13:15:00|130.59|128.79|129.75|127.95|131.11|129.31|129.5|127.7|677
1655126400000|2022-06-13 13:20:00|129.77|127.97|130.16|128.36|131.03|129.23|129.52|127.72|779
1655126700000|2022-06-13 13:25:00|130.14|128.34|129.29|127.49|130.97|129.17|129.05|127.25|626
1655127000000|2022-06-13 13:30:00|129.34|127.54|132.94|131.14|134.62|132.82|129.23|127.43|746
1655127300000|2022-06-13 13:35:00|132.92|131.12|131.03|129.23|133.08|131.28|130.84|129.04|615
1655127600000|2022-06-13 13:40:00|131.01|129.21|131.27|129.47|132.21|130.41|130.11|128.31|867
1655127900000|2022-06-13 13:45:00|131.3|129.5|131.31|129.51|133.15|131.35|131.28|129.48|844
1655128200000|2022-06-13 13:50:00|131.33|129.53|131.42|129.62|132.28|130.48|130.92|129.12|804
1655128500000|2022-06-13 13:55:00|131.43|129.63|132.02|130.22|132.33|130.53|131.41|129.61|651
1655128800000|2022-06-13 14:00:00|132.03|130.23|131.56|129.76|132.52|130.72|131.22|129.42|739
1655129100000|2022-06-13 14:05:00|131.61|129.81|130.45|128.65|132.04|130.24|130.29|128.49|766
1655129400000|2022-06-13 14:10:00|130.44|128.64|130.56|128.76|130.56|128.76|129.75|127.95|650
1655129700000|2022-06-13 14:15:00|130.55|128.75|130.55|128.75|130.61|128.81|130.06|128.26|593
1655130000000|2022-06-13 14:20:00|130.54|128.74|129.76|127.96|130.99|129.19|129.73|127.93|622
1655130300000|2022-06-13 14:25:00|129.75|127.95|131.15|129.35|131.17|129.37|129.73|127.93|681
1655130600000|2022-06-13 14:30:00|131.17|129.37|131.07|129.27|131.5|129.7|130.32|128.52|701
1655130900000|2022-06-13 14:35:00|131.06|129.26|130.25|128.45|131.46|129.66|130.24|128.44|620
1655131200000|2022-06-13 14:40:00|130.24|128.44|128.91|127.11|130.67|128.87|128.84|127.04|753
1655131500000|2022-06-13 14:45:00|128.9|127.1|127.48|125.68|129.54|127.74|127.46|125.66|799
1655131800000|2022-06-13 14:50:00|127.51|125.71|127.4|125.6|127.87|126.07|124.85|123.05|967
1655132100000|2022-06-13 14:55:00|127.38|125.58|128.46|126.66|129.04|127.24|126.97|125.17|782
1655132400000|2022-06-13 15:00:00|128.45|126.65|129|127.2|129.98|128.18|128.01|126.21|768
1655132700000|2022-06-13 15:05:00|128.94|127.14|129.32|127.52|129.68|127.88|128.41|126.61|760
1655133000000|2022-06-13 15:10:00|129.29|127.49|130.26|128.46|130.28|128.48|128.93|127.13|715
1655133300000|2022-06-13 15:15:00|130.25|128.45|132.01|130.21|132.44|130.64|130.17|128.37|868
1655133600000|2022-06-13 15:20:00|131.99|130.19|132.51|130.71|132.64|130.84|131.73|129.93|688
1655133900000|2022-06-13 15:25:00|132.5|130.7|131.05|129.25|132.5|130.7|130.69|128.89|680
1655134200000|2022-06-13 15:30:00|131.01|129.21|131.96|130.16|132.19|130.39|130.88|129.08|670
1655134500000|2022-06-13 15:35:00|131.94|130.14|132.82|131.02|133.03|131.23|131.94|130.14|678
1655134800000|2022-06-13 15:40:00|132.84|131.04|135.11|133.31|135.19|133.39|132.44|130.64|650
1655135100000|2022-06-13 15:45:00|135.12|133.32|133.74|131.94|135.21|133.41|133.31|131.51|684
1655135400000|2022-06-13 15:50:00|133.72|131.92|133.77|131.97|134.38|132.58|132.9|131.1|699
1655135700000|2022-06-13 15:55:00|133.79|131.99|134|132.2|134.15|132.35|133.59|131.79|620
1655136000000|2022-06-13 16:00:00|134.04|132.24|133.91|132.11|134.15|132.35|132.6|130.8|727
1655136300000|2022-06-13 16:05:00|133.92|132.12|134.59|132.79|135.29|133.49|133.69|131.89|708
1655136600000|2022-06-13 16:10:00|134.58|132.78|135.33|133.53|136.87|135.07|134.53|132.73|924
1655136900000|2022-06-13 16:15:00|135.27|133.47|135.62|133.82|136.03|134.23|134.6|132.8|769
1655137200000|2022-06-13 16:20:00|135.63|133.83|135.55|133.75|135.83|134.03|134.45|132.65|755
1655137500000|2022-06-13 16:25:00|135.54|133.74|135.56|133.76|136.24|134.44|135|133.2|796
1655137800000|2022-06-13 16:30:00|135.62|133.82|137.2|135.4|137.69|135.89|135.37|133.57|798
1655138100000|2022-06-13 16:35:00|137.19|135.39|135.79|133.99|137.48|135.68|135.67|133.87|712
1655138400000|2022-06-13 16:40:00|135.76|133.96|133.36|131.56|135.79|133.99|133.36|131.56|745
1655138700000|2022-06-13 16:45:00|133.3|131.5|133.95|132.15|134.43|132.63|132.91|131.11|754
1655139000000|2022-06-13 16:50:00|133.94|132.14|132.55|130.75|134.06|132.26|132.35|130.55|659
1655139300000|2022-06-13 16:55:00|132.54|130.74|132.83|131.03|133.06|131.26|132.42|130.62|569
1655139600000|2022-06-13 17:00:00|132.82|131.02|131.7|129.9|132.94|131.14|131.7|129.9|488
1655139900000|2022-06-13 17:05:00|131.69|129.89|132.52|130.72|132.71|130.91|131.62|129.82|545
1655140200000|2022-06-13 17:10:00|132.51|130.71|132.04|130.24|132.68|130.88|131.64|129.84|446
1655140500000|2022-06-13 17:15:00|132.01|130.21|131.97|130.17|132.37|130.57|131.17|129.37|540
1655140800000|2022-06-13 17:20:00|131.96|130.16|131.38|129.58|131.97|130.17|131.33|129.53|435
1655141100000|2022-06-13 17:25:00|131.35|129.55|131.3|129.5|131.58|129.78|130.93|129.13|482
1655141400000|2022-06-13 17:30:00|131.29|129.49|131.46|129.66|131.73|129.93|131.26|129.46|440
1655141700000|2022-06-13 17:35:00|131.44|129.64|131.36|129.56|131.9|130.1|130.82|129.02|593
1655142000000|2022-06-13 17:40:00|131.37|129.57|132.74|130.94|132.81|131.01|131.37|129.57|577
1655142300000|2022-06-13 17:45:00|132.79|130.99|132.42|130.62|132.88|131.08|131.95|130.15|603
1655142600000|2022-06-13 17:50:00|132.43|130.63|132.3|130.5|132.45|130.65|131.67|129.87|575
1655142900000|2022-06-13 17:55:00|132.29|130.49|132.36|130.56|132.64|130.84|131.74|129.94|539
1655143200000|2022-06-13 18:00:00|132.38|130.58|132.04|130.24|132.41|130.61|131.8|130|483
1655143500000|2022-06-13 18:05:00|132.03|130.23|132.17|130.37|132.23|130.43|131.64|129.84|438
1655143800000|2022-06-13 18:10:00|132.18|130.38|132.68|130.88|132.84|131.04|131.94|130.14|529
1655144100000|2022-06-13 18:15:00|132.67|130.87|132.75|130.95|133.13|131.33|132.21|130.41|624
1655144400000|2022-06-13 18:20:00|132.76|130.96|133.25|131.45|133.33|131.53|132.76|130.96|403
1655144700000|2022-06-13 18:25:00|133.26|131.46|133.08|131.28|133.38|131.58|132.73|130.93|371
1655145000000|2022-06-13 18:30:00|133.09|131.29|133.11|131.31|133.4|131.6|132.62|130.82|462
1655145300000|2022-06-13 18:35:00|133.12|131.32|133.36|131.56|133.62|131.82|132.82|131.02|351
1655145600000|2022-06-13 18:40:00|133.34|131.54|133.83|132.03|133.92|132.12|133.33|131.53|362
1655145900000|2022-06-13 18:45:00|133.91|132.11|133.32|131.52|134.11|132.31|133.11|131.31|391
1655146200000|2022-06-13 18:50:00|133.31|131.51|133.1|131.3|133.44|131.64|133.02|131.22|258
1655146500000|2022-06-13 18:55:00|133.09|131.29|132.36|130.56|133.23|131.43|132.29|130.49|298
1655146800000|2022-06-13 19:00:00|132.4|130.6|132.29|130.49|132.66|130.86|131.91|130.11|367
1655147100000|2022-06-13 19:05:00|132.3|130.5|132.42|130.62|132.43|130.63|131.86|130.06|323
1655147400000|2022-06-13 19:10:00|132.41|130.61|132.21|130.41|132.6|130.8|131.89|130.09|304
1655147700000|2022-06-13 19:15:00|132.22|130.42|132.67|130.87|133.27|131.47|131.71|129.91|581
1655148000000|2022-06-13 19:20:00|132.68|130.88|132.09|130.29|132.93|131.13|132|130.2|425
1655148300000|2022-06-13 19:25:00|132.08|130.28|132.39|130.59|132.5|130.7|131.71|129.91|338
1655148600000|2022-06-13 19:30:00|132.37|130.57|132.35|130.55|133.11|131.31|131.68|129.88|402
1655148900000|2022-06-13 19:35:00|132.37|130.57|132.69|130.89|132.88|131.08|132.36|130.56|358
1655149200000|2022-06-13 19:40:00|132.7|130.9|132.34|130.54|132.89|131.09|132.22|130.42|379
1655149500000|2022-06-13 19:45:00|132.41|130.61|132.47|130.67|132.73|130.93|132.3|130.5|397
1655149800000|2022-06-13 19:50:00|132.48|130.68|131.98|130.18|132.5|130.7|131.77|129.97|410
1655150100000|2022-06-13 19:55:00|131.99|130.19|132.18|130.38|132.35|130.55|131.91|130.11|328
1655150400000|2022-06-13 20:00:00|132.26|130.46|133.82|132.02|133.97|132.17|132.26|130.46|533
1655150700000|2022-06-13 20:05:00|133.83|132.03|134.66|132.86|134.8|133|133.41|131.61|414
1655151000000|2022-06-13 20:10:00|134.64|132.84|134.49|132.69|134.97|133.17|134.42|132.62|355
1655151300000|2022-06-13 20:15:00|134.46|132.66|134.88|133.08|135.08|133.28|134.29|132.49|414
1655151600000|2022-06-13 20:20:00|134.87|133.07|135.22|133.42|135.46|133.66|134.63|132.83|455
1655151900000|2022-06-13 20:25:00|135.23|133.43|135.97|134.17|136.25|134.45|135.2|133.4|354
1655152200000|2022-06-13 20:30:00|135.98|134.18|135.67|133.87|137.03|135.23|135.45|133.65|606
1655152500000|2022-06-13 20:35:00|135.64|133.84|135.24|133.44|135.77|133.97|135.13|133.33|369
1655152800000|2022-06-13 20:40:00|135.23|133.43|135.09|133.29|135.54|133.74|134.9|133.1|323
1655153100000|2022-06-13 20:45:00|135.08|133.28|133.92|132.12|135.27|133.47|133.82|132.02|424
1655153400000|2022-06-13 20:50:00|133.89|132.09|133.82|132.02|133.98|132.18|133.31|131.51|443
1655153700000|2022-06-13 20:55:00|133.84|132.04|132.72|130.92|133.93|132.13|132.69|130.89|391
1655154000000|2022-06-13 21:00:00|132.73|130.93|134.08|132.28|134.08|132.28|132.73|130.93|367
1655154300000|2022-06-13 21:05:00|134.09|132.29|133.36|131.56|134.13|132.33|133.22|131.42|283
1655154600000|2022-06-13 21:10:00|133.34|131.54|133.3|131.5|133.5|131.7|132.83|131.03|218
1655154900000|2022-06-13 21:15:00|133.28|131.48|133.64|131.84|133.87|132.07|133.21|131.41|195
1655155200000|2022-06-13 21:20:00|133.63|131.83|133.9|132.1|133.91|132.11|133.39|131.59|200
1655155500000|2022-06-13 21:25:00|133.89|132.09|133.76|131.96|133.99|132.19|133.76|131.96|211
1655155800000|2022-06-13 21:30:00|133.77|131.97|133.75|131.95|133.87|132.07|133.75|131.95|170
1655156100000|2022-06-13 21:35:00|133.74|131.94|133.21|131.41|133.79|131.99|133.21|131.41|101
1655156400000|2022-06-13 21:40:00|133.2|131.4|132.21|130.41|133.23|131.43|131.95|130.15|187
1655156700000|2022-06-13 21:45:00|132.22|130.42|132.76|130.96|133.18|131.38|132.2|130.4|242
1655157000000|2022-06-13 21:50:00|132.75|130.95|131.29|129.49|132.76|130.96|131.29|129.49|351
1655157300000|2022-06-13 21:55:00|131.3|129.5|131.49|129.69|131.5|129.7|131.25|129.45|165
1655157600000|2022-06-13 22:00:00|131.48|129.68|131.82|130.02|131.96|130.16|131.42|129.62|285
1655157900000|2022-06-13 22:05:00|131.81|130.01|130.5|128.7|131.81|130.01|130.43|128.63|207
1655158200000|2022-06-13 22:10:00|130.51|128.71|130.43|128.63|130.69|128.89|130.08|128.28|294
1655158500000|2022-06-13 22:15:00|130.44|128.64|129.83|128.03|130.68|128.88|129.83|128.03|209
1655158800000|2022-06-13 22:20:00|129.82|128.02|130.03|128.23|130.32|128.52|129.8|128|227
1655159100000|2022-06-13 22:25:00|130.02|128.22|129.75|127.95|130.03|128.23|129.54|127.74|199
1655159400000|2022-06-13 22:30:00|129.74|127.94|130.33|128.53|130.44|128.64|129.73|127.93|276
1655159700000|2022-06-13 22:35:00|130.34|128.54|128.54|126.74|130.36|128.56|128.27|126.47|334
1655160000000|2022-06-13 22:40:00|128.55|126.75|129.25|127.45|129.99|128.19|128.55|126.75|655
1655160300000|2022-06-13 22:45:00|129.27|127.47|126.86|125.06|129.46|127.66|126.29|124.49|662
1655160600000|2022-06-13 22:50:00|126.84|125.04|126.62|124.82|126.94|125.14|126.44|124.64|515
1655160900000|2022-06-13 22:55:00|126.63|124.83|126.5|124.7|126.94|125.14|126.15|124.35|659
1655161200000|2022-06-13 23:00:00|126.49|124.69|126.46|124.66|127.36|125.56|126.36|124.56|718
1655161500000|2022-06-13 23:05:00|126.47|124.67|126.53|124.73|126.97|125.17|126.38|124.58|631
1655161800000|2022-06-13 23:10:00|126.55|124.75|127.27|125.47|127.7|125.9|126.54|124.74|569
1655162100000|2022-06-13 23:15:00|127.28|125.48|127.45|125.65|127.62|125.82|126.15|124.35|671
1655162400000|2022-06-13 23:20:00|127.47|125.67|128.42|126.62|128.75|126.95|127.47|125.67|639
1655162700000|2022-06-13 23:25:00|128.41|126.61|127.55|125.75|128.42|126.62|126.99|125.19|708
1655163000000|2022-06-13 23:30:00|127.54|125.74|127.06|125.26|127.68|125.88|126.36|124.56|756
1655163300000|2022-06-13 23:35:00|127.05|125.25|126.26|124.46|128.1|126.3|126.26|124.46|681
1655163600000|2022-06-13 23:40:00|126.29|124.49|125.13|123.33|126.61|124.81|124.93|123.13|639
1655163900000|2022-06-13 23:45:00|125.14|123.34|126.59|124.79|126.59|124.79|124.83|123.03|594
1655164200000|2022-06-13 23:50:00|126.62|124.82|127.31|125.51|127.42|125.62|126.1|124.3|518
1655164500000|2022-06-13 23:55:00|127.34|125.54|127.61|125.81|128.05|126.25|127.14|125.34|537
1655164800000|2022-06-14 00:00:00|127.64|125.84|126.94|125.14|127.66|125.86|124.55|122.75|770
1655165100000|2022-06-14 00:05:00|126.93|125.13|127.27|125.47|127.39|125.59|126.45|124.65|583
1655165400000|2022-06-14 00:10:00|127.3|125.5|127.58|125.78|127.83|126.03|127.3|125.5|414
1655165700000|2022-06-14 00:15:00|127.57|125.77|127.41|125.61|127.62|125.82|126.66|124.86|543
1655166000000|2022-06-14 00:20:00|127.42|125.62|126.64|124.84|127.42|125.62|126.47|124.67|427
1655166300000|2022-06-14 00:25:00|126.63|124.83|125.83|124.03|126.73|124.93|125.63|123.83|376
1655166600000|2022-06-14 00:30:00|125.82|124.02|126.22|124.42|126.49|124.69|125.68|123.88|402
1655166900000|2022-06-14 00:35:00|126.24|124.44|127.77|125.97|128.08|126.28|126.1|124.3|430
1655167200000|2022-06-14 00:40:00|127.78|125.98|128.95|127.15|129.03|127.23|127.77|125.97|457
1655167500000|2022-06-14 00:45:00|128.78|126.98|127.41|125.61|128.8|127|127.39|125.59|422
1655167800000|2022-06-14 00:50:00|127.37|125.57|126.49|124.69|127.41|125.61|126.48|124.68|419
1655168100000|2022-06-14 00:55:00|126.5|124.7|125.39|123.59|126.73|124.93|125.34|123.54|560
1655168400000|2022-06-14 01:00:00|125.34|123.54|125.32|123.52|125.88|124.08|124.94|123.14|650
1655168700000|2022-06-14 01:05:00|125.29|123.49|123.44|121.64|125.29|123.49|122.98|121.18|676
1655169000000|2022-06-14 01:10:00|123.42|121.62|124.27|122.47|124.81|123.01|123.26|121.46|722
1655169300000|2022-06-14 01:15:00|124.26|122.46|122.99|121.19|124.36|122.56|122.96|121.16|597
1655169600000|2022-06-14 01:20:00|122.98|121.18|122.7|120.9|123.46|121.66|122.57|120.77|568
1655169900000|2022-06-14 01:25:00|122.71|120.91|122.25|120.45|122.89|121.09|121.72|119.92|644
1655170200000|2022-06-14 01:30:00|122.24|120.44|122.22|120.42|123.1|121.3|122.04|120.24|660
1655170500000|2022-06-14 01:35:00|122.25|120.45|120.67|118.87|122.63|120.83|120.5|118.7|632
1655170800000|2022-06-14 01:40:00|120.68|118.88|120.62|118.82|121.33|119.53|120.08|118.28|734
1655171100000|2022-06-14 01:45:00|120.6|118.8|121.14|119.34|121.96|120.16|120.46|118.66|680
1655171400000|2022-06-14 01:50:00|121.13|119.33|120.11|118.31|121.26|119.46|120.07|118.27|528
1655171700000|2022-06-14 01:55:00|120.08|118.28|118.92|117.12|120.3|118.5|118.56|116.76|712
1655172000000|2022-06-14 02:00:00|118.93|117.13|118.63|116.83|120.13|118.33|118.44|116.64|752
1655172300000|2022-06-14 02:05:00|118.64|116.84|120.56|118.76|121.53|119.73|118.63|116.83|707
1655172600000|2022-06-14 02:10:00|120.55|118.75|120.5|118.7|121.11|119.31|119.6|117.8|620
1655172900000|2022-06-14 02:15:00|120.51|118.71|121.43|119.63|121.73|119.93|120.47|118.67|494
1655173200000|2022-06-14 02:20:00|121.42|119.62|120.53|118.73|121.59|119.79|120.51|118.71|515
1655173500000|2022-06-14 02:25:00|120.52|118.72|120.58|118.78|120.81|119.01|119.16|117.36|682
1655173800000|2022-06-14 02:30:00|120.57|118.77|120.91|119.11|121.41|119.61|120.27|118.47|625
1655174100000|2022-06-14 02:35:00|120.92|119.12|126.28|124.48|127.7|125.9|120.11|118.31|910
1655174400000|2022-06-14 02:40:00|126.3|124.5|124.27|122.47|126.3|124.5|122.77|120.97|746
1655174700000|2022-06-14 02:45:00|124.28|122.48|125.17|123.37|125.17|123.37|123.75|121.95|709
1655175000000|2022-06-14 02:50:00|125.2|123.4|125.33|123.53|126.35|124.55|124.7|122.9|838
1655175300000|2022-06-14 02:55:00|125.34|123.54|125.45|123.65|125.95|124.15|124.42|122.62|708
1655175600000|2022-06-14 03:00:00|125.53|123.73|125.3|123.5|125.88|124.08|124.99|123.19|665
1655175900000|2022-06-14 03:05:00|125.28|123.48|126.54|124.74|126.99|125.19|125.05|123.25|665
1655176200000|2022-06-14 03:10:00|126.52|124.72|127.4|125.6|127.43|125.63|126.15|124.35|710
1655176500000|2022-06-14 03:15:00|127.41|125.61|129.64|127.84|130.67|128.87|127.11|125.31|840
1655176800000|2022-06-14 03:20:00|129.63|127.83|130.13|128.33|130.28|128.48|128.92|127.12|652
1655177100000|2022-06-14 03:25:00|130.08|128.28|131.36|129.56|132.14|130.34|129.93|128.13|793
1655177400000|2022-06-14 03:30:00|131.34|129.54|131.37|129.57|132.15|130.35|130.23|128.43|748
1655177700000|2022-06-14 03:35:00|131.38|129.58|129.87|128.07|131.39|129.59|129.81|128.01|594
1655178000000|2022-06-14 03:40:00|129.88|128.08|130.31|128.51|130.61|128.81|129.45|127.65|676
1655178300000|2022-06-14 03:45:00|130.35|128.55|130.1|128.3|130.44|128.64|129.37|127.57|649
1655178600000|2022-06-14 03:50:00|130.13|128.33|131.17|129.37|131.26|129.46|129.72|127.92|513
1655178900000|2022-06-14 03:55:00|131.14|129.34|131.29|129.49|131.4|129.6|130.57|128.77|499
1655179200000|2022-06-14 04:00:00|131.41|129.61|133.08|131.28|135.35|133.55|131.09|129.29|674
1655179500000|2022-06-14 04:05:00|133.14|131.34|132.18|130.38|133.51|131.71|131.9|130.1|454
1655179800000|2022-06-14 04:10:00|132.16|130.36|130.85|129.05|132.22|130.42|130.78|128.98|426
1655180100000|2022-06-14 04:15:00|130.84|129.04|130.08|128.28|131.18|129.38|129.89|128.09|614
1655180400000|2022-06-14 04:20:00|130.11|128.31|130.16|128.36|130.32|128.52|129.64|127.84|448
1655180700000|2022-06-14 04:25:00|130.15|128.35|129.52|127.72|130.16|128.36|129.12|127.32|341
1655181000000|2022-06-14 04:30:00|129.53|127.73|130.46|128.66|130.57|128.77|128.88|127.08|465
1655181300000|2022-06-14 04:35:00|130.47|128.67|131.05|129.25|131.3|129.5|130.2|128.4|372
1655181600000|2022-06-14 04:40:00|131.04|129.24|131.11|129.31|131.61|129.81|130.84|129.04|445
1655181900000|2022-06-14 04:45:00|131.1|129.3|130.84|129.04|131.32|129.52|130.3|128.5|476
1655182200000|2022-06-14 04:50:00|130.8|129|129.12|127.32|130.83|129.03|129.05|127.25|625
1655182500000|2022-06-14 04:55:00|129.06|127.26|129.82|128.02|129.92|128.12|128.92|127.12|481
1655182800000|2022-06-14 05:00:00|129.83|128.03|130.72|128.92|130.82|129.02|129.68|127.88|372
1655183100000|2022-06-14 05:05:00|130.71|128.91|130.7|128.9|130.86|129.06|129.34|127.54|536
1655183400000|2022-06-14 05:10:00|130.71|128.91|131.1|129.3|131.33|129.53|130.35|128.55|571
1655183700000|2022-06-14 05:15:00|131.11|129.31|131.78|129.98|132.92|131.12|130.95|129.15|780
1655184000000|2022-06-14 05:20:00|131.77|129.97|133.29|131.49|134.13|132.33|131.61|129.81|870
1655184300000|2022-06-14 05:25:00|133.3|131.5|133.39|131.59|133.81|132.01|133.21|131.41|676
1655184600000|2022-06-14 05:30:00|133.4|131.6|132.27|130.47|134.13|132.33|132.27|130.47|599
1655184900000|2022-06-14 05:35:00|132.28|130.48|132.6|130.8|132.74|130.94|131.82|130.02|513
1655185200000|2022-06-14 05:40:00|132.61|130.81|132.49|130.69|132.9|131.1|132.15|130.35|502
1655185500000|2022-06-14 05:45:00|132.47|130.67|132.36|130.56|133.02|131.22|131.93|130.13|587
1655185800000|2022-06-14 05:50:00|132.39|130.59|132.46|130.66|132.92|131.12|132.22|130.42|429
1655186100000|2022-06-14 05:55:00|132.45|130.65|131.65|129.85|132.52|130.72|131.34|129.54|467
1655186400000|2022-06-14 06:00:00|131.64|129.84|131.57|129.77|132.01|130.21|130.86|129.06|540
1655186700000|2022-06-14 06:05:00|131.56|129.76|130.49|128.69|131.62|129.82|130.49|128.69|459
1655187000000|2022-06-14 06:10:00|130.48|128.68|130.1|128.3|130.76|128.96|129.51|127.71|612
1655187300000|2022-06-14 06:15:00|130.11|128.31|130|128.2|130.11|128.31|129.48|127.68|545
1655187600000|2022-06-14 06:20:00|129.99|128.19|130.55|128.75|131.11|129.31|129.88|128.08|558
1655187900000|2022-06-14 06:25:00|130.56|128.76|130.89|129.09|131.06|129.26|130.52|128.72|393
1655188200000|2022-06-14 06:30:00|130.91|129.11|131.54|129.74|131.74|129.94|130.8|129|506
1655188500000|2022-06-14 06:35:00|131.56|129.76|130.9|129.1|131.97|130.17|130.9|129.1|517
1655188800000|2022-06-14 06:40:00|130.91|129.11|130.36|128.56|131.64|129.84|130.23|128.43|472
1655189100000|2022-06-14 06:45:00|130.35|128.55|130.77|128.97|130.84|129.04|129.79|127.99|455
1655189400000|2022-06-14 06:50:00|130.75|128.95|130.82|129.02|131.22|129.42|130.49|128.69|376
1655189700000|2022-06-14 06:55:00|130.83|129.03|131.21|129.41|131.44|129.64|130.35|128.55|488
1655190000000|2022-06-14 07:00:00|131.2|129.4|131.02|129.22|131.92|130.12|130.82|129.02|587
1655190300000|2022-06-14 07:05:00|131.03|129.23|129.72|127.92|131.16|129.36|129.72|127.92|502
1655190600000|2022-06-14 07:10:00|129.68|127.88|128.76|126.96|129.8|128|128.52|126.72|687
1655190900000|2022-06-14 07:15:00|128.78|126.98|129.37|127.57|129.38|127.58|128.53|126.73|513
1655191200000|2022-06-14 07:20:00|129.36|127.56|129.66|127.86|129.68|127.88|128.75|126.95|433
1655191500000|2022-06-14 07:25:00|129.63|127.83|130.42|128.62|130.43|128.63|129.61|127.81|419
1655191800000|2022-06-14 07:30:00|130.41|128.61|131.04|129.24|131.07|129.27|129.6|127.8|533
1655192100000|2022-06-14 07:35:00|131.03|129.23|131.47|129.67|131.58|129.78|130.59|128.79|524
1655192400000|2022-06-14 07:40:00|131.48|129.68|131.98|130.18|132.31|130.51|131.4|129.6|497
1655192700000|2022-06-14 07:45:00|131.95|130.15|132.46|130.66|132.76|130.96|131.63|129.83|518
1655193000000|2022-06-14 07:50:00|132.45|130.65|132.53|130.73|133.05|131.25|132.41|130.61|432
1655193300000|2022-06-14 07:55:00|132.52|130.72|131.45|129.65|132.55|130.75|131.44|129.64|445
1655193600000|2022-06-14 08:00:00|131.46|129.66|130.8|129|131.75|129.95|130.13|128.33|495
1655193900000|2022-06-14 08:05:00|130.81|129.01|130.55|128.75|130.82|129.02|130.34|128.54|359
1655194200000|2022-06-14 08:10:00|130.53|128.73|129.96|128.16|130.53|128.73|129.75|127.95|449
1655194500000|2022-06-14 08:15:00|129.95|128.15|130.32|128.52|130.49|128.69|129.72|127.92|345
1655194800000|2022-06-14 08:20:00|130.33|128.53|130.69|128.89|130.69|128.89|130.31|128.51|284
1655195100000|2022-06-14 08:25:00|130.73|128.93|129.97|128.17|131.15|129.35|129.54|127.74|351
1655195400000|2022-06-14 08:30:00|129.96|128.16|129.99|128.19|130.01|128.21|129.35|127.55|398
1655195700000|2022-06-14 08:35:00|130.11|128.31|130.79|128.99|130.79|128.99|130.04|128.24|472
1655196000000|2022-06-14 08:40:00|130.8|129|130.09|128.29|130.82|129.02|129.97|128.17|161
1655196300000|2022-06-14 08:45:00|130.14|128.34|129.76|127.96|130.26|128.46|129.53|127.73|199
1655196600000|2022-06-14 08:50:00|129.75|127.95|128.83|127.03|129.81|128.01|128.7|126.9|441
1655196900000|2022-06-14 08:55:00|128.81|127.01|129.07|127.27|129.5|127.7|128.73|126.93|391
1655197200000|2022-06-14 09:00:00|129.08|127.28|128.63|126.83|129.2|127.4|128.61|126.81|335
1655197500000|2022-06-14 09:05:00|128.64|126.84|128.5|126.7|128.74|126.94|128.01|126.21|347
1655197800000|2022-06-14 09:10:00|128.51|126.71|128.5|126.7|128.81|127.01|128.21|126.41|330
1655198100000|2022-06-14 09:15:00|128.51|126.71|128.54|126.74|128.73|126.93|128.1|126.3|387
1655198400000|2022-06-14 09:20:00|128.53|126.73|129.41|127.61|129.82|128.02|128.43|126.63|430
1655198700000|2022-06-14 09:25:00|129.4|127.6|128.85|127.05|129.41|127.61|128.35|126.55|408
1655199000000|2022-06-14 09:30:00|128.86|127.06|127|125.2|129.06|127.26|125.57|123.77|703
1655199300000|2022-06-14 09:35:00|126.99|125.19|126.74|124.94|127.86|126.06|126.68|124.88|408
1655199600000|2022-06-14 09:40:00|126.71|124.91|126.44|124.64|127.21|125.41|126.1|124.3|424
1655199900000|2022-06-14 09:45:00|126.47|124.67|127.29|125.49|127.35|125.55|125.93|124.13|480
1655200200000|2022-06-14 09:50:00|127.3|125.5|126.5|124.7|127.52|125.72|126.2|124.4|442
1655200500000|2022-06-14 09:55:00|126.51|124.71|126.13|124.33|126.59|124.79|126.1|124.3|501
1655200800000|2022-06-14 10:00:00|126.14|124.34|126.21|124.41|126.58|124.78|125.79|123.99|480
1655201100000|2022-06-14 10:05:00|126.2|124.4|126.72|124.92|126.83|125.03|126.16|124.36|437
1655201400000|2022-06-14 10:10:00|126.73|124.93|126.32|124.52|126.91|125.11|126.32|124.52|322
1655201700000|2022-06-14 10:15:00|126.3|124.5|126.8|125|126.97|125.17|125.68|123.88|488
1655202000000|2022-06-14 10:20:00|126.81|125.01|127.19|125.39|127.43|125.63|126.81|125.01|391
1655202300000|2022-06-14 10:25:00|127.2|125.4|127.21|125.41|127.22|125.42|126.82|125.02|296
1655202600000|2022-06-14 10:30:00|127.2|125.4|128.04|126.24|128.05|126.25|127.15|125.35|420
1655202900000|2022-06-14 10:35:00|128.05|126.25|127.69|125.89|128.19|126.39|127.44|125.64|344
1655203200000|2022-06-14 10:40:00|127.7|125.9|127.22|125.42|127.71|125.91|126.86|125.06|354
1655203500000|2022-06-14 10:45:00|127.21|125.41|126.4|124.6|127.65|125.85|126.4|124.6|333
1655203800000|2022-06-14 10:50:00|126.43|124.63|126.39|124.59|126.46|124.66|126.24|124.44|305
1655204100000|2022-06-14 10:55:00|126.4|124.6|126.04|124.24|126.4|124.6|126.02|124.22|306
1655204400000|2022-06-14 11:00:00|126.05|124.25|126.4|124.6|126.54|124.74|125.8|124|372
1655204700000|2022-06-14 11:05:00|126.37|124.57|125.96|124.16|126.39|124.59|125.8|124|261
1655205000000|2022-06-14 11:10:00|125.95|124.15|125.58|123.78|126.46|124.66|125.13|123.33|511
1655205300000|2022-06-14 11:15:00|125.6|123.8|125.33|123.53|125.87|124.07|125.18|123.38|527
1655205600000|2022-06-14 11:20:00|125.31|123.51|124.81|123.01|125.62|123.82|124.52|122.72|374
1655205900000|2022-06-14 11:25:00|124.82|123.02|124.32|122.52|125.07|123.27|124.23|122.43|541
1655206200000|2022-06-14 11:30:00|124.3|122.5|124.23|122.43|124.76|122.96|124.23|122.43|343
1655206500000|2022-06-14 11:35:00|124.22|122.42|124.06|122.26|124.61|122.81|124.05|122.25|394
1655206800000|2022-06-14 11:40:00|124.05|122.25|123.09|121.29|124.2|122.4|123.02|121.22|557
1655207100000|2022-06-14 11:45:00|123.11|121.31|124.47|122.67|124.51|122.71|123.1|121.3|395
1655207400000|2022-06-14 11:50:00|124.51|122.71|124.07|122.27|124.79|122.99|124.06|122.26|362
1655207700000|2022-06-14 11:55:00|124.09|122.29|124.77|122.97|124.86|123.06|124.07|122.27|387
1655208000000|2022-06-14 12:00:00|124.78|122.98|124.92|123.12|125.51|123.71|124.5|122.7|425
1655208300000|2022-06-14 12:05:00|124.91|123.11|124.36|122.56|125.03|123.23|124.34|122.54|356
1655208600000|2022-06-14 12:10:00|124.38|122.58|124.14|122.34|124.42|122.62|124.02|122.22|388
1655208900000|2022-06-14 12:15:00|124.15|122.35|123.63|121.83|124.18|122.38|123.22|121.42|356
1655209200000|2022-06-14 12:20:00|123.64|121.84|124.15|122.35|124.38|122.58|123.49|121.69|337
1655209500000|2022-06-14 12:25:00|124.14|122.34|123.42|121.62|124.2|122.4|123.25|121.45|520
1655209800000|2022-06-14 12:30:00|123.43|121.63|125.16|123.36|125.38|123.58|123.43|121.63|667
1655210100000|2022-06-14 12:35:00|125.17|123.37|125.67|123.87|126.23|124.43|124.88|123.08|513
1655210400000|2022-06-14 12:40:00|125.66|123.86|126.07|124.27|127.38|125.58|125.6|123.8|549
1655210700000|2022-06-14 12:45:00|126.13|124.33|125.82|124.02|126.74|124.94|125.81|124.01|470
1655211000000|2022-06-14 12:50:00|125.83|124.03|126.08|124.28|126.21|124.41|125.61|123.81|408
1655211300000|2022-06-14 12:55:00|126.09|124.29|126.05|124.25|126.32|124.52|125.95|124.15|362
1655211600000|2022-06-14 13:00:00|126.06|124.26|126.68|124.88|126.73|124.93|125.96|124.16|396
1655211900000|2022-06-14 13:05:00|126.67|124.87|126.41|124.61|126.67|124.87|125.84|124.04|341
1655212200000|2022-06-14 13:10:00|126.39|124.59|127.8|126|128.06|126.26|126.34|124.54|431
1655212500000|2022-06-14 13:15:00|127.78|125.98|129.06|127.26|129.75|127.95|127.75|125.95|564
1655212800000|2022-06-14 13:20:00|129.07|127.27|128.32|126.52|129.16|127.36|127.64|125.84|453
1655213100000|2022-06-14 13:25:00|128.31|126.51|127.59|125.79|128.55|126.75|127.59|125.79|468
1655213400000|2022-06-14 13:30:00|127.58|125.78|128|126.2|128.18|126.38|127.45|125.65|638
1655213700000|2022-06-14 13:35:00|127.98|126.18|126.94|125.14|128|126.2|126.46|124.66|612
1655214000000|2022-06-14 13:40:00|126.95|125.15|124.98|123.18|126.98|125.18|124.78|122.98|616
1655214300000|2022-06-14 13:45:00|124.99|123.19|125.49|123.69|125.8|124|124.9|123.1|515
1655214600000|2022-06-14 13:50:00|125.5|123.7|125.78|123.98|125.78|123.98|124.65|122.85|482
1655214900000|2022-06-14 13:55:00|125.81|124.01|126.63|124.83|126.9|125.1|125.77|123.97|545
1655215200000|2022-06-14 14:00:00|126.6|124.8|125.94|124.14|126.86|125.06|125.94|124.14|534
1655215500000|2022-06-14 14:05:00|125.95|124.15|125.34|123.54|125.98|124.18|125.13|123.33|538
1655215800000|2022-06-14 14:10:00|125.33|123.53|125.7|123.9|125.72|123.92|124.95|123.15|531
1655216100000|2022-06-14 14:15:00|125.71|123.91|125.79|123.99|126.1|124.3|125.19|123.39|420
1655216400000|2022-06-14 14:20:00|125.78|123.98|125.17|123.37|125.79|123.99|125.13|123.33|559
1655216700000|2022-06-14 14:25:00|125.16|123.36|125.87|124.07|126.01|124.21|125.01|123.21|449
1655217000000|2022-06-14 14:30:00|125.88|124.08|125.65|123.85|125.92|124.12|124.91|123.11|529
1655217300000|2022-06-14 14:35:00|125.66|123.86|126.26|124.46|126.51|124.71|125.64|123.84|439
1655217600000|2022-06-14 14:40:00|126.25|124.45|126.05|124.25|126.57|124.77|125.51|123.71|452
1655217900000|2022-06-14 14:45:00|126.07|124.27|127.86|126.06|127.87|126.07|125.78|123.98|545
1655218200000|2022-06-14 14:50:00|127.87|126.07|127.1|125.3|128.38|126.58|127.03|125.23|632
1655218500000|2022-06-14 14:55:00|127.09|125.29|127.86|126.06|128.04|126.24|127.02|125.22|405
1655218800000|2022-06-14 15:00:00|127.85|126.05|127.82|126.02|128.69|126.89|127.49|125.69|576
1655219100000|2022-06-14 15:05:00|127.84|126.04|127.62|125.82|127.98|126.18|127.16|125.36|511
1655219400000|2022-06-14 15:10:00|127.61|125.81|127.75|125.95|127.93|126.13|127.43|125.63|407
1655219700000|2022-06-14 15:15:00|127.74|125.94|127.61|125.81|127.8|126|126.95|125.15|441
1655220000000|2022-06-14 15:20:00|127.62|125.82|127.73|125.93|127.74|125.94|127.03|125.23|398
1655220300000|2022-06-14 15:25:00|127.72|125.92|127.81|126.01|127.85|126.05|127.51|125.71|286
1655220600000|2022-06-14 15:30:00|127.8|126|127.58|125.78|127.8|126|126.64|124.84|468
1655220900000|2022-06-14 15:35:00|127.59|125.79|127.8|126|128.42|126.62|127.56|125.76|417
1655221200000|2022-06-14 15:40:00|127.81|126.01|128.63|126.83|128.79|126.99|127.73|125.93|456
1655221500000|2022-06-14 15:45:00|128.61|126.81|128.63|126.83|129.42|127.62|128.21|126.41|588
1655221800000|2022-06-14 15:50:00|128.64|126.84|128.69|126.89|128.97|127.17|128.24|126.44|444
1655222100000|2022-06-14 15:55:00|128.68|126.88|129.09|127.29|129.36|127.56|128.2|126.4|428
1655222400000|2022-06-14 16:00:00|129.08|127.28|128.56|126.76|129.08|127.28|128.55|126.75|69
1655222700000|2022-06-14 16:05:00|128.55|126.75|129.11|127.31|129.13|127.33|128.12|126.32|331
1655223000000|2022-06-14 16:10:00|129.12|127.32|128.24|126.44|129.12|127.32|128.19|126.39|442
1655223300000|2022-06-14 16:15:00|128.23|126.43|129.27|127.47|129.31|127.51|128.11|126.31|485
1655223600000|2022-06-14 16:20:00|129.28|127.48|128.43|126.63|129.44|127.64|128.09|126.29|454
1655223900000|2022-06-14 16:25:00|128.42|126.62|128.75|126.95|128.84|127.04|128.09|126.29|425
1655224200000|2022-06-14 16:30:00|128.76|126.96|127.99|126.19|129.05|127.25|127.81|126.01|449
1655224500000|2022-06-14 16:35:00|127.96|126.16|126.71|124.91|127.96|126.16|126.49|124.69|519
1655224800000|2022-06-14 16:40:00|126.73|124.93|126.38|124.58|127.18|125.38|126.29|124.49|378
1655225100000|2022-06-14 16:45:00|126.37|124.57|126.95|125.15|127.08|125.28|126.1|124.3|421
1655225400000|2022-06-14 16:50:00|126.94|125.14|126.72|124.92|126.94|125.14|126.3|124.5|300
1655225700000|2022-06-14 16:55:00|126.73|124.93|126.38|124.58|126.97|125.17|125.85|124.05|345
1655226000000|2022-06-14 17:00:00|126.42|124.62|126.77|124.97|127.23|125.43|126.03|124.23|447
1655226300000|2022-06-14 17:05:00|126.76|124.96|127.05|125.25|127.22|125.42|126.71|124.91|381
1655226600000|2022-06-14 17:10:00|127.04|125.24|126.85|125.05|127.19|125.39|126.6|124.8|357
1655226900000|2022-06-14 17:15:00|126.89|125.09|127.31|125.51|127.4|125.6|126.82|125.02|366
1655227200000|2022-06-14 17:20:00|127.32|125.52|127.45|125.65|127.45|125.65|127.01|125.21|370
1655227500000|2022-06-14 17:25:00|127.46|125.66|127.35|125.55|127.71|125.91|127.27|125.47|320
1655227800000|2022-06-14 17:30:00|127.34|125.54|126.68|124.88|127.41|125.61|126.6|124.8|368
1655228100000|2022-06-14 17:35:00|126.67|124.87|125.77|123.97|126.67|124.87|125.65|123.85|441
1655228400000|2022-06-14 17:40:00|125.76|123.96|125.98|124.18|126.08|124.28|125.26|123.46|422
1655228700000|2022-06-14 17:45:00|126|124.2|125.12|123.32|126.26|124.46|124.76|122.96|506
1655229000000|2022-06-14 17:50:00|125.13|123.33|125.28|123.48|125.34|123.54|124.98|123.18|303
1655229300000|2022-06-14 17:55:00|125.26|123.46|125.38|123.58|125.82|124.02|125.06|123.26|241
1655229600000|2022-06-14 18:00:00|125.37|123.57|125.54|123.74|125.92|124.12|125.2|123.4|378
1655229900000|2022-06-14 18:05:00|125.53|123.73|125.71|123.91|126|124.2|125.51|123.71|299
1655230200000|2022-06-14 18:10:00|125.7|123.9|125.65|123.85|125.7|123.9|125.11|123.31|323
1655230500000|2022-06-14 18:15:00|125.66|123.86|125.92|124.12|125.97|124.17|125.56|123.76|292
1655230800000|2022-06-14 18:20:00|125.91|124.11|125.45|123.65|126.1|124.3|125.41|123.61|235
1655231100000|2022-06-14 18:25:00|125.42|123.62|125.46|123.66|126.24|124.44|125.23|123.43|383
1655231400000|2022-06-14 18:30:00|125.45|123.65|126.11|124.31|126.48|124.68|125.04|123.24|425
1655231700000|2022-06-14 18:35:00|126.09|124.29|126.16|124.36|126.27|124.47|125.77|123.97|291
1655232000000|2022-06-14 18:40:00|126.15|124.35|125.18|123.38|126.15|124.35|124.98|123.18|412
1655232300000|2022-06-14 18:45:00|125.19|123.39|124.05|122.25|125.34|123.54|123.78|121.98|467
1655232600000|2022-06-14 18:50:00|124.04|122.24|124.01|122.21|124.5|122.7|123.77|121.97|424
1655232900000|2022-06-14 18:55:00|124|122.2|124.57|122.77|124.6|122.8|123.83|122.03|334
1655233200000|2022-06-14 19:00:00|124.56|122.76|124.07|122.27|124.6|122.8|124.04|122.24|358
1655233500000|2022-06-14 19:05:00|124.08|122.28|123.98|122.18|124.2|122.4|123.72|121.92|261
1655233800000|2022-06-14 19:10:00|123.97|122.17|123.34|121.54|124.14|122.34|123.18|121.38|343
1655234100000|2022-06-14 19:15:00|123.36|121.56|123.92|122.12|124.27|122.47|123.29|121.49|245
1655234700000|2022-06-14 19:25:00|123.98|122.18|124.73|122.93|124.81|123.01|123.98|122.18|275
1655235000000|2022-06-14 19:30:00|124.72|122.92|124.69|122.89|125.39|123.59|124.5|122.7|411
1655235300000|2022-06-14 19:35:00|124.68|122.88|125.26|123.46|125.31|123.51|124.67|122.87|266
1655235600000|2022-06-14 19:40:00|125.25|123.45|125.43|123.63|125.64|123.84|125.25|123.45|318
1655235900000|2022-06-14 19:45:00|125.44|123.64|125.87|124.07|125.94|124.14|125.39|123.59|306
1655236200000|2022-06-14 19:50:00|125.86|124.06|125.57|123.77|125.86|124.06|125.27|123.47|340
1655236500000|2022-06-14 19:55:00|125.58|123.78|125.53|123.73|125.76|123.96|125.52|123.72|226
1655236800000|2022-06-14 20:00:00|125.55|123.75|124.97|123.17|125.55|123.75|124.95|123.15|177
1655237100000|2022-06-14 20:05:00|124.96|123.16|124.9|123.1|125.01|123.21|124.78|122.98|98
1655237400000|2022-06-14 20:10:00|124.92|123.12|124.76|122.96|125|123.2|124.73|122.93|157
1655237700000|2022-06-14 20:15:00|124.74|122.94|125|123.2|125.04|123.24|124.69|122.89|94
1655238000000|2022-06-14 20:20:00|125.01|123.21|123.71|121.91|125.01|123.21|123.59|121.79|321
1655238300000|2022-06-14 20:25:00|123.7|121.9|123.5|121.7|123.76|121.96|123.17|121.37|322
1655238600000|2022-06-14 20:30:00|123.49|121.69|124.03|122.23|124.41|122.61|123.35|121.55|317
1655238900000|2022-06-14 20:35:00|124.06|122.26|123.78|121.98|124.06|122.26|123.4|121.6|408
1655239200000|2022-06-14 20:40:00|123.77|121.97|124.15|122.35|124.2|122.4|123.67|121.87|184
1655239500000|2022-06-14 20:45:00|124.16|122.36|124.48|122.68|124.5|122.7|124.07|122.27|185
1655239800000|2022-06-14 20:50:00|124.49|122.69|124.46|122.66|125.08|123.28|124.39|122.59|439
1655240100000|2022-06-14 20:55:00|124.45|122.65|124.44|122.64|124.89|123.09|124.37|122.57|216
1655240400000|2022-06-14 21:00:00|124.42|122.62|125.14|123.34|125.26|123.46|124.37|122.57|243
1655240700000|2022-06-14 21:05:00|125.13|123.33|125|123.2|125.51|123.71|125|123.2|172
1655241000000|2022-06-14 21:10:00|124.99|123.19|125.28|123.48|125.37|123.57|124.89|123.09|151
1655241300000|2022-06-14 21:15:00|125.27|123.47|125|123.2|125.27|123.47|125|123.2|108
1655241600000|2022-06-14 21:20:00|125.01|123.21|123.24|121.44|125.02|123.22|123.21|121.41|415
1655241900000|2022-06-14 21:25:00|123.25|121.45|123.64|121.84|123.81|122.01|123.22|121.42|251
1655242200000|2022-06-14 21:30:00|123.62|121.82|123.2|121.4|123.79|121.99|123.2|121.4|178
1655242500000|2022-06-14 21:35:00|123.19|121.39|123.31|121.51|123.44|121.64|123.18|121.38|270
1655242800000|2022-06-14 21:40:00|123.32|121.52|122.5|120.7|123.35|121.55|122.41|120.61|197
1655243100000|2022-06-14 21:45:00|122.49|120.69|121.89|120.09|122.57|120.77|121.85|120.05|247
1655243400000|2022-06-14 21:50:00|121.91|120.11|121.23|119.43|121.92|120.12|121.16|119.36|305
1655243700000|2022-06-14 21:55:00|121.2|119.4|121.87|120.07|122.24|120.44|121.18|119.38|294
1655244000000|2022-06-14 22:00:00|121.88|120.08|122.32|120.52|122.44|120.64|121.75|119.95|310
1655244300000|2022-06-14 22:05:00|122.33|120.53|122.22|120.42|122.41|120.61|122.16|120.36|209
1655244600000|2022-06-14 22:10:00|122.23|120.43|122.98|121.18|122.99|121.19|122.23|120.43|243
1655244900000|2022-06-14 22:15:00|122.99|121.19|122.79|120.99|123.19|121.39|122.66|120.86|239
1655245200000|2022-06-14 22:20:00|122.8|121|123.26|121.46|123.4|121.6|122.79|120.99|204
1655245500000|2022-06-14 22:25:00|123.27|121.47|123.74|121.94|123.91|122.11|123.24|121.44|178
1655245800000|2022-06-14 22:30:00|123.75|121.95|122.68|120.88|123.83|122.03|122.68|120.88|331
1655246100000|2022-06-14 22:35:00|122.69|120.89|123.33|121.53|123.45|121.65|122.69|120.89|325
1655246400000|2022-06-14 22:40:00|123.34|121.54|123.79|121.99|123.87|122.07|123.08|121.28|391
1655246700000|2022-06-14 22:45:00|123.8|122|123.95|122.15|123.99|122.19|123.61|121.81|279
1655247000000|2022-06-14 22:50:00|123.97|122.17|123.99|122.19|124.3|122.5|123.97|122.17|321
1655247300000|2022-06-14 22:55:00|124|122.2|123.9|122.1|124.09|122.29|123.88|122.08|179
1655247600000|2022-06-14 23:00:00|123.89|122.09|123.99|122.19|124.04|122.24|123.81|122.01|251
1655247900000|2022-06-14 23:05:00|123.97|122.17|124.99|123.19|125.17|123.37|123.96|122.16|580
1655248200000|2022-06-14 23:10:00|125|123.2|124.69|122.89|125.31|123.51|124.55|122.75|360
1655248500000|2022-06-14 23:15:00|124.7|122.9|124.97|123.17|124.98|123.18|124.48|122.68|235
1655248800000|2022-06-14 23:20:00|124.96|123.16|126.12|124.32|126.35|124.55|124.93|123.13|414
1655249100000|2022-06-14 23:25:00|126.11|124.31|126.11|124.31|126.36|124.56|125.69|123.89|489
1655249400000|2022-06-14 23:30:00|126.1|124.3|126.57|124.77|126.66|124.86|126.1|124.3|279
1655249700000|2022-06-14 23:35:00|126.5|124.7|127.21|125.41|127.36|125.56|126.42|124.62|472
1655250000000|2022-06-14 23:40:00|127.22|125.42|127.1|125.3|127.29|125.49|126.83|125.03|257
1655250300000|2022-06-14 23:45:00|127.09|125.29|127.21|125.41|127.57|125.77|126.66|124.86|303
1655250600000|2022-06-14 23:50:00|127.23|125.43|127.47|125.67|127.8|126|127.22|125.42|335
1655250900000|2022-06-14 23:55:00|127.48|125.68|126.73|124.93|127.5|125.7|126.73|124.93|297
1655251200000|2022-06-15 00:00:00|126.74|124.94|126.38|124.58|126.74|124.94|125.43|123.63|524
1655251500000|2022-06-15 00:05:00|126.37|124.57|125.97|124.17|126.37|124.57|125.69|123.89|327
1655251800000|2022-06-15 00:10:00|125.96|124.16|125.64|123.84|126.12|124.32|125.51|123.71|269
1655252100000|2022-06-15 00:15:00|125.63|123.83|126.1|124.3|126.34|124.54|125.55|123.75|349
1655252400000|2022-06-15 00:20:00|126.09|124.29|126.1|124.3|126.41|124.61|125.88|124.08|263
1655252700000|2022-06-15 00:25:00|126.09|124.29|125.93|124.13|126.23|124.43|125.84|124.04|273
1655253000000|2022-06-15 00:30:00|125.92|124.12|126.07|124.27|126.37|124.57|125.75|123.95|389
1655253300000|2022-06-15 00:35:00|126.06|124.26|126.1|124.3|126.23|124.43|125.81|124.01|294
1655253600000|2022-06-15 00:40:00|126.12|124.32|126.94|125.14|127.06|125.26|125.61|123.81|400
1655253900000|2022-06-15 00:45:00|126.93|125.13|126.58|124.78|127.17|125.37|126.5|124.7|297
1655254200000|2022-06-15 00:50:00|126.57|124.77|127.41|125.61|127.45|125.65|126.52|124.72|392
1655254500000|2022-06-15 00:55:00|127.39|125.59|127.08|125.28|127.39|125.59|126.95|125.15|298
1655254800000|2022-06-15 01:00:00|127.09|125.29|126.67|124.87|127.21|125.41|126.5|124.7|314
1655255100000|2022-06-15 01:05:00|126.65|124.85|126.57|124.77|126.79|124.99|126.49|124.69|186
1655255400000|2022-06-15 01:10:00|126.56|124.76|126.89|125.09|127.03|125.23|126.55|124.75|270
1655255700000|2022-06-15 01:15:00|126.88|125.08|126.4|124.6|126.98|125.18|126.4|124.6|328
1655256000000|2022-06-15 01:20:00|126.43|124.63|126.89|125.09|126.96|125.16|126.43|124.63|224
1655256300000|2022-06-15 01:25:00|126.9|125.1|131.7|129.9|131.86|130.06|126.89|125.09|551
1655256600000|2022-06-15 01:30:00|131.67|129.87|130.06|128.26|132.16|130.36|129.3|127.5|488
1655256900000|2022-06-15 01:35:00|130.08|128.28|130.73|128.93|131.03|129.23|129.39|127.59|397
1655257200000|2022-06-15 01:40:00|130.74|128.94|130.78|128.98|131.21|129.41|130.55|128.75|505
1655257500000|2022-06-15 01:45:00|130.77|128.97|130.75|128.95|130.89|129.09|130.18|128.38|404
1655257800000|2022-06-15 01:50:00|130.76|128.96|130.56|128.76|130.79|128.99|130.46|128.66|287
1655258100000|2022-06-15 01:55:00|130.57|128.77|130.87|129.07|131.58|129.78|129.86|128.06|364
1655258400000|2022-06-15 02:00:00|130.9|129.1|130.08|128.28|131.06|129.26|130.03|128.23|408
1655258700000|2022-06-15 02:05:00|130.09|128.29|129.93|128.13|130.3|128.5|129.79|127.99|268
1655259000000|2022-06-15 02:10:00|129.94|128.14|129.39|127.59|130.28|128.48|129.34|127.54|318
1655259300000|2022-06-15 02:15:00|129.38|127.58|129.19|127.39|129.72|127.92|128.89|127.09|380
1655259600000|2022-06-15 02:20:00|129.18|127.38|128.95|127.15|129.18|127.38|128.95|127.15|171
1655259900000|2022-06-15 02:25:00|128.94|127.14|127.79|125.99|128.94|127.14|127.56|125.76|346
1655260200000|2022-06-15 02:30:00|127.78|125.98|127.09|125.29|127.87|126.07|127.02|125.22|274
1655260500000|2022-06-15 02:35:00|127.08|125.28|127.39|125.59|127.45|125.65|127|125.2|234
1655260800000|2022-06-15 02:40:00|127.4|125.6|126.76|124.96|127.45|125.65|126.44|124.64|256
1655261100000|2022-06-15 02:45:00|126.75|124.95|126.98|125.18|127.2|125.4|126.7|124.9|221
1655261400000|2022-06-15 02:50:00|126.99|125.19|126.69|124.89|127.41|125.61|126.66|124.86|263
1655261700000|2022-06-15 02:55:00|126.7|124.9|127.35|125.55|127.39|125.59|126.7|124.9|237
1655262000000|2022-06-15 03:00:00|127.36|125.56|127.5|125.7|127.82|126.02|127.35|125.55|273
1655262300000|2022-06-15 03:05:00|127.51|125.71|125.94|124.14|127.87|126.07|125.9|124.1|359
1655262600000|2022-06-15 03:10:00|125.97|124.17|125.49|123.69|125.98|124.18|125.47|123.67|342
1655262900000|2022-06-15 03:15:00|125.5|123.7|124.4|122.6|125.57|123.77|124.1|122.3|430
1655263200000|2022-06-15 03:20:00|124.41|122.61|124.18|122.38|124.69|122.89|124.15|122.35|328
1655263500000|2022-06-15 03:25:00|124.19|122.39|124.12|122.32|124.24|122.44|123.87|122.07|395
1655263800000|2022-06-15 03:30:00|124.07|122.27|124.21|122.41|124.53|122.73|123.8|122|306
1655264100000|2022-06-15 03:35:00|124.25|122.45|123.07|121.27|124.32|122.52|123.05|121.25|341
1655264400000|2022-06-15 03:40:00|123.06|121.26|122.22|120.42|123.13|121.33|122.15|120.35|390
1655264700000|2022-06-15 03:45:00|122.21|120.41|122.73|120.93|123.13|121.33|122.2|120.4|377
1655265000000|2022-06-15 03:50:00|122.74|120.94|122.57|120.77|123.1|121.3|122.26|120.46|342
1655265300000|2022-06-15 03:55:00|122.58|120.78|122.67|120.87|122.68|120.88|122.15|120.35|340
1655265600000|2022-06-15 04:00:00|122.66|120.86|122.12|120.32|122.81|121.01|122.06|120.26|456
1655265900000|2022-06-15 04:05:00|122.11|120.31|121.62|119.82|122.16|120.36|121.62|119.82|527
1655266200000|2022-06-15 04:10:00|121.65|119.85|122.03|120.23|122.03|120.23|120.49|118.69|682
1655266500000|2022-06-15 04:15:00|122.04|120.24|121.56|119.76|122.37|120.57|121.25|119.45|642
1655266800000|2022-06-15 04:20:00|121.55|119.75|121.28|119.48|121.57|119.77|120.79|118.99|567
1655267100000|2022-06-15 04:25:00|121.27|119.47|120.65|118.85|121.37|119.57|120.4|118.6|507
1655267400000|2022-06-15 04:30:00|120.66|118.86|120.88|119.08|121.29|119.49|120.36|118.56|566
1655267700000|2022-06-15 04:35:00|120.87|119.07|121.13|119.33|121.21|119.41|120.24|118.44|534
1655268000000|2022-06-15 04:40:00|121.14|119.34|121.17|119.37|121.25|119.45|120.67|118.87|356
1655268300000|2022-06-15 04:45:00|121.16|119.36|121.99|120.19|122.63|120.83|121.12|119.32|569
1655268600000|2022-06-15 04:50:00|122|120.2|122.07|120.27|122.22|120.42|121.81|120.01|376
1655268900000|2022-06-15 04:55:00|122.06|120.26|121.84|120.04|122.1|120.3|121.61|119.81|375
1655269200000|2022-06-15 05:00:00|121.82|120.02|122.25|120.45|123.28|121.48|121.73|119.93|414
1655269500000|2022-06-15 05:05:00|122.28|120.48|121.95|120.15|123.14|121.34|121.7|119.9|612
1655269800000|2022-06-15 05:10:00|121.94|120.14|120.99|119.19|121.95|120.15|120.96|119.16|463
1655270100000|2022-06-15 05:15:00|120.96|119.16|120.32|118.52|121.08|119.28|120.01|118.21|521
1655270400000|2022-06-15 05:20:00|120.28|118.48|119.14|117.34|120.28|118.48|118.97|117.17|530
1655270700000|2022-06-15 05:25:00|119.26|117.46|119.04|117.24|119.49|117.69|118.85|117.05|447
1655271000000|2022-06-15 05:30:00|119.05|117.25|120.56|118.76|120.91|119.11|117.96|116.16|790
1655271300000|2022-06-15 05:35:00|120.57|118.77|120.05|118.25|120.91|119.11|119.86|118.06|433
1655271600000|2022-06-15 05:40:00|120.02|118.22|119.42|117.62|120.16|118.36|119.03|117.23|425
1655271900000|2022-06-15 05:45:00|119.41|117.61|119.81|118.01|120.03|118.23|119.24|117.44|497
1655272200000|2022-06-15 05:50:00|119.8|118|120.64|118.84|120.91|119.11|119.55|117.75|479
1655272500000|2022-06-15 05:55:00|120.65|118.85|120.08|118.28|120.7|118.9|119.94|118.14|427
1655272800000|2022-06-15 06:00:00|120.07|118.27|120.39|118.59|120.45|118.65|119.65|117.85|500
1655273100000|2022-06-15 06:05:00|120.4|118.6|120.42|118.62|120.92|119.12|120.32|118.52|427
1655273400000|2022-06-15 06:10:00|120.44|118.64|119.67|117.87|120.44|118.64|119.67|117.87|441
1655273700000|2022-06-15 06:15:00|119.63|117.83|119.42|117.62|119.96|118.16|119.39|117.59|409
1655274000000|2022-06-15 06:20:00|119.43|117.63|118.77|116.97|119.44|117.64|118.61|116.81|461
1655274300000|2022-06-15 06:25:00|118.78|116.98|118.98|117.18|119.09|117.29|118.68|116.88|391
1655274600000|2022-06-15 06:30:00|118.99|117.19|119.45|117.65|119.53|117.73|118.6|116.8|512
1655274900000|2022-06-15 06:35:00|119.46|117.66|120.13|118.33|120.2|118.4|119.46|117.66|337
1655275200000|2022-06-15 06:40:00|120.12|118.32|120.74|118.94|120.78|118.98|119.93|118.13|377
1655275500000|2022-06-15 06:45:00|120.71|118.91|120.5|118.7|120.77|118.97|120.32|118.52|321
1655275800000|2022-06-15 06:50:00|120.49|118.69|121.27|119.47|121.35|119.55|120.49|118.69|318
1655276100000|2022-06-15 06:55:00|121.29|119.49|121.45|119.65|122|120.2|120.96|119.16|462
1655276400000|2022-06-15 07:00:00|121.43|119.63|121.61|119.81|122.62|120.82|121.37|119.57|518
1655276700000|2022-06-15 07:05:00|121.6|119.8|121.18|119.38|121.88|120.08|121.07|119.27|528
1655277000000|2022-06-15 07:10:00|121.17|119.37|121.6|119.8|121.96|120.16|120.95|119.15|373
1655277300000|2022-06-15 07:15:00|121.62|119.82|121.55|119.75|121.87|120.07|121.43|119.63|347
1655277600000|2022-06-15 07:20:00|121.54|119.74|121.11|119.31|121.54|119.74|121.04|119.24|244
1655277900000|2022-06-15 07:25:00|121.1|119.3|120.64|118.84|121.24|119.44|120.51|118.71|466
1655278200000|2022-06-15 07:30:00|120.63|118.83|120.68|118.88|120.73|118.93|119.62|117.82|481
1655278500000|2022-06-15 07:35:00|120.69|118.89|120.72|118.92|120.77|118.97|120.49|118.69|241
1655278800000|2022-06-15 07:40:00|120.71|118.91|120.59|118.79|120.85|119.05|119.99|118.19|390
1655279100000|2022-06-15 07:45:00|120.61|118.81|118.73|116.93|120.75|118.95|118.68|116.88|620
1655279400000|2022-06-15 07:50:00|118.72|116.92|118.25|116.45|119.1|117.3|118.11|116.31|675
1655279700000|2022-06-15 07:55:00|118.26|116.46|118.69|116.89|118.89|117.09|118.17|116.37|548
1655280000000|2022-06-15 08:00:00|118.68|116.88|115.61|113.81|118.7|116.9|115.49|113.69|788
1655280300000|2022-06-15 08:05:00|115.58|113.78|116.22|114.42|116.96|115.16|115.13|113.33|797
1655280600000|2022-06-15 08:10:00|116.23|114.43|115.08|113.28|117.01|115.21|114.98|113.18|645
1655281200000|2022-06-15 08:20:00|115.7|113.9|115.19|113.39|116.04|114.24|115.13|113.33|527
1655281500000|2022-06-15 08:25:00|115.18|113.38|115.76|113.96|116.01|114.21|115.17|113.37|475
1655281800000|2022-06-15 08:30:00|115.75|113.95|116.46|114.66|116.69|114.89|115.71|113.91|478
1655282100000|2022-06-15 08:35:00|116.47|114.67|116.46|114.66|116.88|115.08|116.15|114.35|523
1655282400000|2022-06-15 08:40:00|116.44|114.64|115.52|113.72|116.5|114.7|115.42|113.62|471
1655282700000|2022-06-15 08:45:00|115.55|113.75|114.89|113.09|115.61|113.81|114.27|112.47|642
1655283000000|2022-06-15 08:50:00|114.9|113.1|114.49|112.69|115.97|114.17|114.49|112.69|544
1655283300000|2022-06-15 08:55:00|114.47|112.67|114.99|113.19|115.4|113.6|114.4|112.6|634
1655283600000|2022-06-15 09:00:00|114.98|113.18|116.33|114.53|116.76|114.96|114.67|112.87|646
1655283900000|2022-06-15 09:05:00|116.32|114.52|115.87|114.07|116.5|114.7|115.34|113.54|596
1655284200000|2022-06-15 09:10:00|115.86|114.06|114.71|112.91|116.1|114.3|114.6|112.8|602
1655284500000|2022-06-15 09:15:00|114.69|112.89|115.03|113.23|115.31|113.51|114.53|112.73|542
1655284800000|2022-06-15 09:20:00|115.05|113.25|115.12|113.32|115.45|113.65|114.38|112.58|456
1655285100000|2022-06-15 09:25:00|115.14|113.34|115.25|113.45|115.29|113.49|114.65|112.85|386
1655285400000|2022-06-15 09:30:00|115.27|113.47|115.55|113.75|116.31|114.51|115.2|113.4|474
1655285700000|2022-06-15 09:35:00|115.45|113.65|115.99|114.19|116.07|114.27|115.05|113.25|429
1655286000000|2022-06-15 09:40:00|115.97|114.17|115.73|113.93|116.12|114.32|115.28|113.48|366
1655286300000|2022-06-15 09:45:00|115.78|113.98|115.22|113.42|115.89|114.09|115.08|113.28|340
1655286600000|2022-06-15 09:50:00|115.23|113.43|116.39|114.59|116.46|114.66|115.14|113.34|314
1655286900000|2022-06-15 09:55:00|116.37|114.57|114.92|113.12|116.48|114.68|114.72|112.92|445
1655287200000|2022-06-15 10:00:00|114.93|113.13|114.09|112.29|115.19|113.39|114.04|112.24|478
1655287500000|2022-06-15 10:05:00|114.08|112.28|113.34|111.54|114.34|112.54|113.26|111.46|522
1655287800000|2022-06-15 10:10:00|113.35|111.55|112.95|111.15|113.46|111.66|112.49|110.69|509
1655288100000|2022-06-15 10:15:00|112.97|111.17|115.65|113.85|115.97|114.17|112.36|110.56|749
1655288400000|2022-06-15 10:20:00|115.57|113.77|115.27|113.47|116.66|114.86|115.08|113.28|725
1655288700000|2022-06-15 10:25:00|115.28|113.48|115.84|114.04|116.21|114.41|114.79|112.99|571
1655289000000|2022-06-15 10:30:00|115.83|114.03|114.26|112.46|116.11|114.31|113.65|111.85|683
1655289300000|2022-06-15 10:35:00|114.27|112.47|114.48|112.68|114.96|113.16|114.19|112.39|496
1655289600000|2022-06-15 10:40:00|114.5|112.7|115.01|113.21|115.63|113.83|114.5|112.7|533
1655289900000|2022-06-15 10:45:00|115|113.2|115.01|113.21|115.35|113.55|114.54|112.74|409
1655290200000|2022-06-15 10:50:00|115|113.2|115.26|113.46|115.26|113.46|114.52|112.72|384
1655290500000|2022-06-15 10:55:00|115.27|113.47|115.17|113.37|115.44|113.64|115.08|113.28|383
1655290800000|2022-06-15 11:00:00|115.16|113.36|114.62|112.82|115.44|113.64|114.6|112.8|330
1655291100000|2022-06-15 11:05:00|114.61|112.81|114.69|112.89|114.92|113.12|114.28|112.48|360
1655291400000|2022-06-15 11:10:00|114.68|112.88|115.42|113.62|115.42|113.62|114.59|112.79|275
1655291700000|2022-06-15 11:15:00|115.41|113.61|115.67|113.87|115.86|114.06|115.33|113.53|298
1655292000000|2022-06-15 11:20:00|115.68|113.88|117.74|115.94|117.86|116.06|115.64|113.84|579
1655292300000|2022-06-15 11:25:00|117.75|115.95|117.84|116.04|118.15|116.35|116.8|115|570
1655292600000|2022-06-15 11:30:00|117.83|116.03|117.62|115.82|118.65|116.85|117.33|115.53|683
1655292900000|2022-06-15 11:35:00|117.61|115.81|117.23|115.43|118.22|116.42|117.19|115.39|494
1655293200000|2022-06-15 11:40:00|117.21|115.41|119.21|117.41|119.6|117.8|117.12|115.32|540
1655293500000|2022-06-15 11:45:00|119.2|117.4|118.32|116.52|119.31|117.51|118.22|116.42|459
1655293800000|2022-06-15 11:50:00|118.31|116.51|118.32|116.52|118.58|116.78|117.96|116.16|402
1655294100000|2022-06-15 11:55:00|118.31|116.51|118.33|116.53|118.53|116.73|117.88|116.08|483
1655294400000|2022-06-15 12:00:00|118.34|116.54|117.97|116.17|118.41|116.61|117.91|116.11|423
1655294700000|2022-06-15 12:05:00|117.98|116.18|118.09|116.29|118.18|116.38|117.62|115.82|291
1655295000000|2022-06-15 12:10:00|118.08|116.28|119.4|117.6|119.59|117.79|118.03|116.23|444
1655295300000|2022-06-15 12:15:00|119.44|117.64|118.86|117.06|120.64|118.84|118.61|116.81|701
1655295600000|2022-06-15 12:20:00|118.84|117.04|118.52|116.72|118.96|117.16|118.44|116.64|428
1655295900000|2022-06-15 12:25:00|118.53|116.73|118.7|116.9|118.86|117.06|118.35|116.55|392
1655296200000|2022-06-15 12:30:00|118.69|116.89|118.72|116.92|118.76|116.96|118.18|116.38|421
1655296500000|2022-06-15 12:35:00|118.2|116.4|118.29|116.49|118.29|116.49|118.05|116.25|101
1655296800000|2022-06-15 12:40:00|118.27|116.47|117.98|116.18|118.42|116.62|117.77|115.97|307
1655297100000|2022-06-15 12:45:00|118|116.2|118.46|116.66|118.69|116.89|117.91|116.11|434
1655297400000|2022-06-15 12:50:00|118.45|116.65|118.71|116.91|118.94|117.14|118.38|116.58|399
1655297700000|2022-06-15 12:55:00|118.7|116.9|118.23|116.43|118.71|116.91|118.15|116.35|368
1655298000000|2022-06-15 13:00:00|118.24|116.44|118.29|116.49|118.53|116.73|117.87|116.07|371
1655298300000|2022-06-15 13:05:00|118.3|116.5|119.03|117.23|119.04|117.24|118.29|116.49|304
1655298600000|2022-06-15 13:10:00|119|117.2|119.41|117.61|119.66|117.86|118.96|117.16|402
1655298900000|2022-06-15 13:15:00|119.43|117.63|119.96|118.16|120.11|118.31|119.11|117.31|393
1655299200000|2022-06-15 13:20:00|119.97|118.17|119.21|117.41|120.47|118.67|119.14|117.34|517
1655299500000|2022-06-15 13:25:00|119.22|117.42|119.33|117.53|119.33|117.53|118.98|117.18|333
1655299800000|2022-06-15 13:30:00|119.35|117.55|119.27|117.47|119.84|118.04|118.88|117.08|540
1655300100000|2022-06-15 13:35:00|119.3|117.5|119.02|117.22|119.65|117.85|118.89|117.09|491
1655300400000|2022-06-15 13:40:00|119.03|117.23|120.04|118.24|120.18|118.38|119.03|117.23|402
1655300700000|2022-06-15 13:45:00|120.05|118.25|120.44|118.64|120.78|118.98|119.97|118.17|525
1655301000000|2022-06-15 13:50:00|120.43|118.63|120.56|118.76|121.34|119.54|120.43|118.63|561
1655301300000|2022-06-15 13:55:00|120.55|118.75|120.2|118.4|120.88|119.08|120.01|118.21|479
1655301600000|2022-06-15 14:00:00|120.21|118.41|121.1|119.3|121.21|119.41|120.14|118.34|316
1655301900000|2022-06-15 14:05:00|121.11|119.31|120.74|118.94|121.35|119.55|120.68|118.88|470
1655302200000|2022-06-15 14:10:00|120.76|118.96|120.3|118.5|120.85|119.05|120.06|118.26|412
1655302500000|2022-06-15 14:15:00|120.28|118.48|118.96|117.16|120.36|118.56|118.86|117.06|544
1655302800000|2022-06-15 14:20:00|118.95|117.15|119.54|117.74|119.57|117.77|118.69|116.89|537
1655303100000|2022-06-15 14:25:00|119.55|117.75|119.25|117.45|119.57|117.77|119.13|117.33|403
1655303400000|2022-06-15 14:30:00|119.24|117.44|119.22|117.42|119.37|117.57|118.74|116.94|447
1655303700000|2022-06-15 14:35:00|119.21|117.41|118.78|116.98|119.47|117.67|118.78|116.98|365
1655304000000|2022-06-15 14:40:00|118.76|116.96|118.84|117.04|119.43|117.63|118.62|116.82|451
1655304300000|2022-06-15 14:45:00|118.83|117.03|119.03|117.23|119.1|117.3|118.56|116.76|308
1655304600000|2022-06-15 14:50:00|119.02|117.22|117.54|115.74|119.05|117.25|117.51|115.71|437
1655304900000|2022-06-15 14:55:00|117.55|115.75|117.76|115.96|117.97|116.17|117.5|115.7|483
1655305200000|2022-06-15 15:00:00|117.75|115.95|117.96|116.16|118.19|116.39|117.39|115.59|509
1655305500000|2022-06-15 15:05:00|117.95|116.15|117.91|116.11|118.21|116.41|117.87|116.07|369
1655305800000|2022-06-15 15:10:00|117.9|116.1|118.11|116.31|118.33|116.53|117.9|116.1|221
1655306100000|2022-06-15 15:15:00|118.09|116.29|117.78|115.98|118.33|116.53|117.72|115.92|304
1655306400000|2022-06-15 15:20:00|117.77|115.97|117.05|115.25|117.83|116.03|116.96|115.16|354
1655306700000|2022-06-15 15:25:00|117.06|115.26|116.9|115.1|117.13|115.33|116.76|114.96|217
1655307000000|2022-06-15 15:30:00|116.91|115.11|116.38|114.58|116.98|115.18|116.37|114.57|396
1655307300000|2022-06-15 15:35:00|116.39|114.59|117.57|115.77|117.8|116|116.37|114.57|319
1655307600000|2022-06-15 15:40:00|117.58|115.78|117.72|115.92|117.74|115.94|117.45|115.65|159
1655307900000|2022-06-15 15:45:00|117.71|115.91|118.37|116.57|118.72|116.92|117.61|115.81|445
1655308200000|2022-06-15 15:50:00|118.36|116.56|118.57|116.77|118.6|116.8|118.31|116.51|228
1655308500000|2022-06-15 15:55:00|118.56|116.76|118.55|116.75|118.58|116.78|118.47|116.67|162
1655308800000|2022-06-15 16:00:00|118.57|116.77|118.9|117.1|119.45|117.65|118.47|116.67|382
1655309100000|2022-06-15 16:05:00|118.89|117.09|118.93|117.13|118.94|117.14|118.61|116.81|245
1655309400000|2022-06-15 16:10:00|118.94|117.14|118.61|116.81|119.15|117.35|118.55|116.75|280
1655309700000|2022-06-15 16:15:00|118.62|116.82|118.85|117.05|118.88|117.08|118.56|116.76|180
1655310000000|2022-06-15 16:20:00|118.86|117.06|118.3|116.5|118.86|117.06|118.22|116.42|264
1655310300000|2022-06-15 16:25:00|118.29|116.49|117.62|115.82|118.42|116.62|117.31|115.51|305
1655310600000|2022-06-15 16:30:00|117.61|115.81|116.83|115.03|117.61|115.81|116.8|115|528
1655310900000|2022-06-15 16:35:00|116.82|115.02|116.3|114.5|117.18|115.38|116.07|114.27|511
1655311200000|2022-06-15 16:40:00|116.29|114.49|116.43|114.63|116.88|115.08|116.12|114.32|379
1655311500000|2022-06-15 16:45:00|116.44|114.64|116.29|114.49|116.46|114.66|115.89|114.09|432
1655311800000|2022-06-15 16:50:00|116.28|114.48|115.17|113.37|116.28|114.48|115.17|113.37|308
1655312100000|2022-06-15 16:55:00|115.18|113.38|114.99|113.19|115.4|113.6|114.32|112.52|398
1655312400000|2022-06-15 17:00:00|114.98|113.18|114.86|113.06|115.16|113.36|114.57|112.77|309
1655312700000|2022-06-15 17:05:00|114.82|113.02|114.31|112.51|114.86|113.06|114.06|112.26|364
1655313000000|2022-06-15 17:10:00|114.28|112.48|114.71|112.91|114.84|113.04|114.23|112.43|316
1655313300000|2022-06-15 17:15:00|114.69|112.89|116.25|114.45|116.41|114.61|114.69|112.89|428
1655313600000|2022-06-15 17:20:00|116.29|114.49|115.94|114.14|116.71|114.91|115.56|113.76|477
1655313900000|2022-06-15 17:25:00|115.93|114.13|115.4|113.6|115.99|114.19|115.38|113.58|324
1655314200000|2022-06-15 17:30:00|115.41|113.61|115.77|113.97|115.87|114.07|114.34|112.54|540
1655314500000|2022-06-15 17:35:00|115.75|113.95|115.49|113.69|115.86|114.06|115.29|113.49|454
1655314800000|2022-06-15 17:40:00|115.5|113.7|115.46|113.66|115.59|113.79|115.17|113.37|332
1655315100000|2022-06-15 17:45:00|115.45|113.65|115.34|113.54|115.87|114.07|115.27|113.47|351
1655315400000|2022-06-15 17:50:00|115.32|113.52|116.92|115.12|116.92|115.12|115.18|113.38|428
1655315700000|2022-06-15 17:55:00|116.95|115.15|117.47|115.67|118.03|116.23|116.08|114.28|670
1655316000000|2022-06-15 18:00:00|117.52|115.72|115.89|114.09|118.23|116.43|115.28|113.48|1022
1655316300000|2022-06-15 18:05:00|115.87|114.07|113.32|111.52|115.89|114.09|113.1|111.3|933
1655316600000|2022-06-15 18:10:00|113.36|111.56|112.62|110.82|113.6|111.8|111|109.2|797
1655316900000|2022-06-15 18:15:00|112.64|110.84|112.98|111.18|114.04|112.24|112.04|110.24|742
1655317200000|2022-06-15 18:20:00|113.02|111.22|112.55|110.75|113.96|112.16|112.37|110.57|755
1655317500000|2022-06-15 18:25:00|112.56|110.76|114.54|112.74|114.74|112.94|112.54|110.74|754
1655317800000|2022-06-15 18:30:00|114.53|112.73|114.35|112.55|114.66|112.86|112.59|110.79|816
1655318100000|2022-06-15 18:35:00|114.36|112.56|116.63|114.83|116.7|114.9|114.28|112.48|608
1655318400000|2022-06-15 18:40:00|116.62|114.82|121.12|119.32|121.33|119.53|116.39|114.59|273
1655318700000|2022-06-15 18:45:00|121.13|119.33|122.8|121|123.6|121.8|120.26|118.46|818
1655319000000|2022-06-15 18:50:00|122.81|121.01|122.29|120.49|123.32|121.52|120.48|118.68|1014
1655319300000|2022-06-15 18:55:00|122.32|120.52|122.11|120.31|123.8|122|121.14|119.34|942
1655319600000|2022-06-15 19:00:00|122.08|120.28|122.88|121.08|123.69|121.89|122.04|120.24|850
1655319900000|2022-06-15 19:05:00|122.89|121.09|123.17|121.37|123.99|122.19|122.59|120.79|775
1655320200000|2022-06-15 19:10:00|123.16|121.36|123.51|121.71|123.83|122.03|122.31|120.51|741
1655320500000|2022-06-15 19:15:00|123.5|121.7|123.29|121.49|123.9|122.1|122.79|120.99|758
1655320800000|2022-06-15 19:20:00|123.34|121.54|125.14|123.34|125.36|123.56|123.14|121.34|739
1655321100000|2022-06-15 19:25:00|125.15|123.35|125|123.2|125.7|123.9|124.53|122.73|710
1655321400000|2022-06-15 19:30:00|124.98|123.18|126.4|124.6|126.57|124.77|124.59|122.79|773
1655321700000|2022-06-15 19:35:00|126.42|124.62|125.15|123.35|126.51|124.71|124.95|123.15|745
1655322000000|2022-06-15 19:40:00|125.14|123.34|124.84|123.04|125.28|123.48|124.54|122.74|694
1655322300000|2022-06-15 19:45:00|124.85|123.05|124.77|122.97|125.24|123.44|124.42|122.62|597
1655322600000|2022-06-15 19:50:00|124.76|122.96|123.7|121.9|124.76|122.96|123.69|121.89|290
1655322900000|2022-06-15 19:55:00|123.71|121.91|123.16|121.36|124.16|122.36|123.15|121.35|516
1655323200000|2022-06-15 20:00:00|123.2|121.4|123.62|121.82|124|122.2|122.93|121.13|573
1655323500000|2022-06-15 20:05:00|123.59|121.79|123.72|121.92|123.78|121.98|123.42|121.62|333
1655323800000|2022-06-15 20:10:00|123.71|121.91|123.21|121.41|123.74|121.94|123.16|121.36|298
1655324100000|2022-06-15 20:15:00|123.2|121.4|122.89|121.09|123.42|121.62|122.65|120.85|510
1655324400000|2022-06-15 20:20:00|122.9|121.1|123.33|121.53|123.38|121.58|122.76|120.96|340
1655324700000|2022-06-15 20:25:00|123.32|121.52|123.52|121.72|123.58|121.78|123.11|121.31|331
1655325000000|2022-06-15 20:30:00|123.51|121.71|123.94|122.14|124.1|122.3|123.15|121.35|399
1655325300000|2022-06-15 20:35:00|123.92|122.12|124.49|122.69|124.68|122.88|123.84|122.04|336
1655325600000|2022-06-15 20:40:00|124.48|122.68|124.74|122.94|124.77|122.97|124.37|122.57|282
1655325900000|2022-06-15 20:45:00|124.73|122.93|124.97|123.17|125.09|123.29|124.58|122.78|335
1655326200000|2022-06-15 20:50:00|124.96|123.16|124.84|123.04|124.96|123.16|124.54|122.74|303
1655326500000|2022-06-15 20:55:00|124.88|123.08|124.28|122.48|124.98|123.18|124.26|122.46|264
1655326800000|2022-06-15 21:00:00|124.3|122.5|124.22|122.42|124.58|122.78|124.13|122.33|219
1655327100000|2022-06-15 21:05:00|124.23|122.43|124.43|122.63|124.44|122.64|124.14|122.34|204
1655327400000|2022-06-15 21:10:00|124.44|122.64|124.88|123.08|124.91|123.11|124.43|122.63|135
1655327700000|2022-06-15 21:15:00|124.89|123.09|125.15|123.35|125.19|123.39|124.89|123.09|72
1655328000000|2022-06-15 21:20:00|125.16|123.36|125.52|123.72|125.54|123.74|125.14|123.34|180
1655328300000|2022-06-15 21:25:00|125.53|123.73|125.81|124.01|125.85|124.05|125.52|123.72|120
1655328600000|2022-06-15 21:30:00|125.8|124|125.3|123.5|125.81|124.01|125.21|123.41|113
1655328900000|2022-06-15 21:35:00|125.32|123.52|126.2|124.4|126.21|124.41|125.32|123.52|220
1655329200000|2022-06-15 21:40:00|126.21|124.41|126.84|125.04|126.87|125.07|126.21|124.41|276
1655329500000|2022-06-15 21:45:00|126.85|125.05|127.44|125.64|127.55|125.75|126.85|125.05|255
1655329800000|2022-06-15 21:50:00|127.45|125.65|127.41|125.61|128.25|126.45|127.33|125.53|343
1655330100000|2022-06-15 21:55:00|127.42|125.62|127.17|125.37|127.59|125.79|127.14|125.34|278
1655330400000|2022-06-15 22:00:00|127.19|125.39|128.46|126.66|128.47|126.67|127.19|125.39|353
1655330700000|2022-06-15 22:05:00|128.47|126.67|128.23|126.43|129.01|127.21|128.06|126.26|414
1655331000000|2022-06-15 22:10:00|128.22|126.42|129.05|127.25|129.21|127.41|128.09|126.29|337
1655331300000|2022-06-15 22:15:00|129.06|127.26|127.94|126.14|129.21|127.41|127.94|126.14|353
1655331600000|2022-06-15 22:20:00|127.95|126.15|127.54|125.74|128.09|126.29|127.32|125.52|376
1655331900000|2022-06-15 22:25:00|127.53|125.73|128.44|126.64|129.03|127.23|127.53|125.73|498
1655332200000|2022-06-15 22:30:00|128.45|126.65|128.59|126.79|128.99|127.19|128.07|126.27|445
1655332500000|2022-06-15 22:35:00|128.54|126.74|128.12|126.32|128.56|126.76|127.72|125.92|339
1655332800000|2022-06-15 22:40:00|128.11|126.31|127.81|126.01|128.19|126.39|127.66|125.86|247
1655333100000|2022-06-15 22:45:00|127.82|126.02|127.6|125.8|127.91|126.11|127.28|125.48|294
1655333400000|2022-06-15 22:50:00|127.59|125.79|127.32|125.52|127.67|125.87|127.23|125.43|189
1655333700000|2022-06-15 22:55:00|127.33|125.53|126.95|125.15|127.33|125.53|126.84|125.04|250
1655334000000|2022-06-15 23:00:00|126.93|125.13|126.93|125.13|127.1|125.3|126.6|124.8|222
1655334300000|2022-06-15 23:05:00|126.94|125.14|127.12|125.32|127.16|125.36|126.92|125.12|172
1655334600000|2022-06-15 23:10:00|127.13|125.33|127.55|125.75|127.72|125.92|127.12|125.32|175
1655334900000|2022-06-15 23:15:00|127.65|125.85|128.03|126.23|128.06|126.26|127.61|125.81|177
1655335200000|2022-06-15 23:20:00|128.02|126.22|128.61|126.81|128.73|126.93|128.02|126.22|198
1655335500000|2022-06-15 23:25:00|128.65|126.85|128.28|126.48|128.67|126.87|127.67|125.87|309
1655335800000|2022-06-15 23:30:00|128.29|126.49|127.68|125.88|128.36|126.56|127.47|125.67|289
1655336100000|2022-06-15 23:35:00|127.7|125.9|127.4|125.6|127.72|125.92|127.38|125.58|254
1655336400000|2022-06-15 23:40:00|127.39|125.59|127.23|125.43|127.46|125.66|126.89|125.09|247
1655336700000|2022-06-15 23:45:00|127.24|125.44|128.44|126.64|128.5|126.7|127.22|125.42|434
1655337000000|2022-06-15 23:50:00|128.43|126.63|128.02|126.22|128.48|126.68|127.95|126.15|258
1655337300000|2022-06-15 23:55:00|128.03|126.23|128.74|126.94|128.75|126.95|128.01|126.21|254
1655337600000|2022-06-16 00:00:00|128.75|126.95|131.38|129.58|131.43|129.63|128.66|126.86|437
1655337900000|2022-06-16 00:05:00|131.36|129.56|130.87|129.07|131.6|129.8|130.28|128.48|542
1655338200000|2022-06-16 00:10:00|130.85|129.05|130.34|128.54|131|129.2|130.34|128.54|437
1655338500000|2022-06-16 00:15:00|130.36|128.56|129.23|127.43|130.4|128.6|129.15|127.35|434
1655338800000|2022-06-16 00:20:00|129.24|127.44|128.33|126.53|129.26|127.46|128.21|126.41|387
1655339100000|2022-06-16 00:25:00|128.32|126.52|128.47|126.67|128.67|126.87|128.31|126.51|244
1655339400000|2022-06-16 00:30:00|128.46|126.66|128.3|126.5|128.7|126.9|127.99|126.19|380
1655339700000|2022-06-16 00:35:00|128.32|126.52|128.16|126.36|128.68|126.88|128.09|126.29|272
1655340000000|2022-06-16 00:40:00|128.15|126.35|128.27|126.47|128.27|126.47|127.52|125.72|308
1655340300000|2022-06-16 00:45:00|128.26|126.46|127.78|125.98|128.34|126.54|127.78|125.98|183
1655340600000|2022-06-16 00:50:00|127.77|125.97|128.12|126.32|128.2|126.4|127.68|125.88|281
1655340900000|2022-06-16 00:55:00|128.13|126.33|128.41|126.61|128.44|126.64|128.1|126.3|166
1655341200000|2022-06-16 01:00:00|128.4|126.6|128.97|127.17|128.98|127.18|128.37|126.57|263
1655341500000|2022-06-16 01:05:00|128.98|127.18|129.4|127.6|129.61|127.81|128.89|127.09|275
1655341800000|2022-06-16 01:10:00|129.41|127.61|130.72|128.92|131.05|129.25|129.41|127.61|309
1655342100000|2022-06-16 01:15:00|130.71|128.91|129.83|128.03|130.84|129.04|129.69|127.89|375
1655342400000|2022-06-16 01:20:00|129.84|128.04|129.82|128.02|130.51|128.71|129.79|127.99|309
1655342700000|2022-06-16 01:25:00|129.84|128.04|129.81|128.01|130.06|128.26|129.61|127.81|263
1655343000000|2022-06-16 01:30:00|129.79|127.99|129.41|127.61|129.82|128.02|129.26|127.46|255
1655343300000|2022-06-16 01:35:00|129.4|127.6|128.77|126.97|129.48|127.68|128.77|126.97|187
1655343600000|2022-06-16 01:40:00|128.79|126.99|128.79|126.99|128.88|127.08|128.62|126.82|157
1655343900000|2022-06-16 01:45:00|128.8|127|128.86|127.06|128.93|127.13|128.61|126.81|214
1655344200000|2022-06-16 01:50:00|128.85|127.05|128.65|126.85|128.86|127.06|128.6|126.8|117
1655344500000|2022-06-16 01:55:00|128.64|126.84|127.85|126.05|128.64|126.84|127.75|125.95|286
1655344800000|2022-06-16 02:00:00|127.81|126.01|128.35|126.55|128.43|126.63|127.81|126.01|205
1655345100000|2022-06-16 02:05:00|128.36|126.56|128.43|126.63|128.67|126.87|128.33|126.53|165
1655345400000|2022-06-16 02:10:00|128.44|126.64|128.46|126.66|128.56|126.76|128.18|126.38|195
1655345700000|2022-06-16 02:15:00|128.45|126.65|128.12|126.32|128.51|126.71|128.12|126.32|182
1655346000000|2022-06-16 02:20:00|128.14|126.34|127.24|125.44|128.31|126.51|126.94|125.14|260
1655346300000|2022-06-16 02:25:00|127.25|125.45|127.41|125.61|127.64|125.84|127.12|125.32|277
1655346600000|2022-06-16 02:30:00|127.42|125.62|127.7|125.9|127.79|125.99|127.38|125.58|162
1655346900000|2022-06-16 02:35:00|127.69|125.89|127.17|125.37|127.77|125.97|127.17|125.37|140
1655347200000|2022-06-16 02:40:00|127.16|125.36|126.83|125.03|127.27|125.47|126.5|124.7|175
1655347500000|2022-06-16 02:45:00|126.82|125.02|127.16|125.36|127.2|125.4|126.77|124.97|167
1655347800000|2022-06-16 02:50:00|127.22|125.42|127.31|125.51|127.34|125.54|127.15|125.35|123
1655348100000|2022-06-16 02:55:00|127.32|125.52|127.24|125.44|127.37|125.57|127.17|125.37|77
1655348400000|2022-06-16 03:00:00|127.23|125.43|127.33|125.53|128.11|126.31|127.16|125.36|210
1655348700000|2022-06-16 03:05:00|127.31|125.51|126.83|125.03|127.59|125.79|126.8|125|190
1655349000000|2022-06-16 03:10:00|127|125.2|126.94|125.14|127.24|125.44|126.93|125.13|155
1655349300000|2022-06-16 03:15:00|126.95|125.15|127.23|125.43|127.41|125.61|126.95|125.15|318
1655349600000|2022-06-16 03:20:00|127.24|125.44|127.34|125.54|127.38|125.58|127.18|125.38|141
1655349900000|2022-06-16 03:25:00|127.33|125.53|127.62|125.82|127.71|125.91|127.33|125.53|176
1655350200000|2022-06-16 03:30:00|127.63|125.83|127.78|125.98|127.87|126.07|127.39|125.59|211
1655350500000|2022-06-16 03:35:00|127.79|125.99|127.75|125.95|127.93|126.13|127.72|125.92|173
1655350800000|2022-06-16 03:40:00|127.76|125.96|127.22|125.42|127.91|126.11|127.01|125.21|223
1655351100000|2022-06-16 03:45:00|127.21|125.41|126.84|125.04|127.3|125.5|126.84|125.04|210
1655351400000|2022-06-16 03:50:00|126.88|125.08|126.68|124.88|126.99|125.19|126.67|124.87|136
1655351700000|2022-06-16 03:55:00|126.67|124.87|126.49|124.69|126.85|125.05|126.48|124.68|160
1655352000000|2022-06-16 04:00:00|126.48|124.68|126.72|124.92|126.94|125.14|126.47|124.67|233
1655352300000|2022-06-16 04:05:00|126.71|124.91|127.05|125.25|127.17|125.37|126.56|124.76|273
1655352600000|2022-06-16 04:10:00|127.04|125.24|127.53|125.73|127.85|126.05|126.94|125.14|262
1655352900000|2022-06-16 04:15:00|127.54|125.74|127.64|125.84|127.79|125.99|127.52|125.72|184
1655353200000|2022-06-16 04:20:00|127.65|125.85|127.53|125.73|127.84|126.04|127.45|125.65|159
1655353500000|2022-06-16 04:25:00|127.52|125.72|127.71|125.91|127.72|125.92|127.52|125.72|134
1655353800000|2022-06-16 04:30:00|127.72|125.92|127.67|125.87|127.88|126.08|127.65|125.85|183
1655354100000|2022-06-16 04:35:00|127.68|125.88|126.89|125.09|127.68|125.88|126.84|125.04|269
1655354400000|2022-06-16 04:40:00|126.9|125.1|125.88|124.08|126.95|125.15|125.63|123.83|343
1655354700000|2022-06-16 04:45:00|125.87|124.07|125.54|123.74|126.05|124.25|125.46|123.66|389
1655355000000|2022-06-16 04:50:00|125.55|123.75|124.72|122.92|125.6|123.8|124.38|122.58|507
1655355300000|2022-06-16 04:55:00|124.71|122.91|124|122.2|124.8|123|124|122.2|344
1655355600000|2022-06-16 05:00:00|124.01|122.21|124.03|122.23|124.32|122.52|123.92|122.12|325
1655355900000|2022-06-16 05:05:00|124.02|122.22|124.01|122.21|124.12|122.32|123.8|122|200
1655356200000|2022-06-16 05:10:00|124.02|122.22|124.27|122.47|124.41|122.61|123.61|121.81|317
1655356500000|2022-06-16 05:15:00|124.26|122.46|124.87|123.07|124.94|123.14|124.07|122.27|269
1655356800000|2022-06-16 05:20:00|124.86|123.06|124.88|123.08|125.23|123.43|124.83|123.03|216
1655357100000|2022-06-16 05:25:00|124.89|123.09|124.98|123.18|125.02|123.22|124.77|122.97|216
1655357400000|2022-06-16 05:30:00|124.99|123.19|125.01|123.21|125.11|123.31|124.81|123.01|174
1655357700000|2022-06-16 05:35:00|125.02|123.22|124.35|122.55|125.05|123.25|124.35|122.55|240
1655358000000|2022-06-16 05:40:00|124.36|122.56|124.05|122.25|124.36|122.56|123.94|122.14|227
1655358300000|2022-06-16 05:45:00|124.06|122.26|123.52|121.72|124.14|122.34|123.5|121.7|281
1655358600000|2022-06-16 05:50:00|123.51|121.71|122.93|121.13|123.54|121.74|122.57|120.77|379
1655358900000|2022-06-16 05:55:00|122.92|121.12|122.72|120.92|123.18|121.38|122.66|120.86|267
1655359200000|2022-06-16 06:00:00|122.73|120.93|123.06|121.26|123.16|121.36|122.72|120.92|273
1655359500000|2022-06-16 06:05:00|123.07|121.27|123.09|121.29|123.23|121.43|122.97|121.17|237
1655359800000|2022-06-16 06:10:00|123.1|121.3|122.81|121.01|123.13|121.33|122.66|120.86|252
1655360100000|2022-06-16 06:15:00|122.78|120.98|123.01|121.21|123.04|121.24|122.53|120.73|270
1655360400000|2022-06-16 06:20:00|123.02|121.22|122.09|120.29|123.27|121.47|122.04|120.24|408
1655360700000|2022-06-16 06:25:00|122.1|120.3|121.3|119.5|122.25|120.45|121.3|119.5|374
1655361000000|2022-06-16 06:30:00|121.29|119.49|120.27|118.47|121.43|119.63|120.21|118.41|379
1655361300000|2022-06-16 06:35:00|120.26|118.46|119.36|117.56|120.26|118.46|119.34|117.54|358
1655361600000|2022-06-16 06:40:00|119.43|117.63|120.41|118.61|121.11|119.31|119.43|117.63|448
1655361900000|2022-06-16 06:45:00|120.4|118.6|120.12|118.32|120.48|118.68|119.91|118.11|303
1655362200000|2022-06-16 06:50:00|120.11|118.31|120.11|118.31|120.25|118.45|119.82|118.02|356
1655362500000|2022-06-16 06:55:00|120.1|118.3|120.09|118.29|120.22|118.42|119.62|117.82|304
1655362800000|2022-06-16 07:00:00|120.08|118.28|120.86|119.06|121.02|119.22|119.97|118.17|368
1655363100000|2022-06-16 07:05:00|120.87|119.07|121.13|119.33|121.13|119.33|120.86|119.06|234
1655363400000|2022-06-16 07:10:00|121.15|119.35|121.17|119.37|121.4|119.6|121.06|119.26|224
1655363700000|2022-06-16 07:15:00|121.18|119.38|121.03|119.23|121.34|119.54|120.67|118.87|312
1655364000000|2022-06-16 07:20:00|121.02|119.22|120.29|118.49|121.11|119.31|120.05|118.25|365
1655364300000|2022-06-16 07:25:00|120.3|118.5|120.62|118.82|120.7|118.9|120.03|118.23|265
1655364600000|2022-06-16 07:30:00|120.63|118.83|120.09|118.29|120.64|118.84|119.64|117.84|420
1655364900000|2022-06-16 07:35:00|120.23|118.43|119.41|117.61|120.27|118.47|119.32|117.52|589
1655365200000|2022-06-16 07:40:00|119.42|117.62|119.68|117.88|119.74|117.94|119.25|117.45|372
1655365500000|2022-06-16 07:45:00|119.67|117.87|119.74|117.94|119.96|118.16|119.53|117.73|311
1655365800000|2022-06-16 07:50:00|119.73|117.93|119.66|117.86|119.75|117.95|119.41|117.61|287
1655366100000|2022-06-16 07:55:00|119.65|117.85|120.04|118.24|120.2|118.4|119.42|117.62|232
1655366400000|2022-06-16 08:00:00|120.05|118.25|120.25|118.45|120.31|118.51|119.92|118.12|208
1655366700000|2022-06-16 08:05:00|120.26|118.46|119.33|117.53|120.26|118.46|119.32|117.52|287
1655367000000|2022-06-16 08:10:00|119.32|117.52|118.59|116.79|119.32|117.52|118.5|116.7|317
1655367300000|2022-06-16 08:15:00|118.6|116.8|118.85|117.05|118.89|117.09|118.43|116.63|321
1655367600000|2022-06-16 08:20:00|118.84|117.04|119.34|117.54|119.62|117.82|118.84|117.04|313
1655367900000|2022-06-16 08:25:00|119.36|117.56|119.39|117.59|119.66|117.86|119.18|117.38|249
1655368200000|2022-06-16 08:30:00|119.38|117.58|119.66|117.86|120.08|118.28|119.2|117.4|452
1655368500000|2022-06-16 08:35:00|119.67|117.87|119.95|118.15|119.96|118.16|119.47|117.67|343
1655368800000|2022-06-16 08:40:00|119.96|118.16|119.46|117.66|119.96|118.16|119.3|117.5|405
1655369100000|2022-06-16 08:45:00|119.44|117.64|119.41|117.61|119.44|117.64|119.12|117.32|273
1655369400000|2022-06-16 08:50:00|119.44|117.64|119.39|117.59|119.45|117.65|119.09|117.29|327
1655369700000|2022-06-16 08:55:00|119.38|117.58|119.33|117.53|119.51|117.71|119.21|117.41|296
1655370000000|2022-06-16 09:00:00|119.34|117.54|118.26|116.46|119.38|117.58|118.05|116.25|452
1655370300000|2022-06-16 09:05:00|118.25|116.45|116.88|115.08|118.29|116.49|116.67|114.87|668
1655370600000|2022-06-16 09:10:00|116.85|115.05|117.06|115.26|117.15|115.35|116.37|114.57|467
1655370900000|2022-06-16 09:15:00|117.05|115.25|116.49|114.69|117.09|115.29|116.17|114.37|469
1655371200000|2022-06-16 09:20:00|116.5|114.7|115.91|114.11|116.52|114.72|115.9|114.1|449
1655371500000|2022-06-16 09:25:00|115.93|114.13|115.75|113.95|115.95|114.15|115.15|113.35|562
1655371800000|2022-06-16 09:30:00|115.74|113.94|115.03|113.23|115.74|113.94|114.79|112.99|412
1655372100000|2022-06-16 09:35:00|115.05|113.25|114.7|112.9|115.18|113.38|114.53|112.73|415
1655372400000|2022-06-16 09:40:00|114.69|112.89|114.65|112.85|114.82|113.02|114.38|112.58|405
1655372700000|2022-06-16 09:45:00|114.64|112.84|114.52|112.72|114.81|113.01|114.11|112.31|328
1655373000000|2022-06-16 09:50:00|114.51|112.71|114.56|112.76|114.62|112.82|114.08|112.28|317
1655373300000|2022-06-16 09:55:00|114.57|112.77|115.6|113.8|115.73|113.93|114.53|112.73|246
1655373600000|2022-06-16 10:00:00|115.59|113.79|115.16|113.36|115.98|114.18|115.09|113.29|345
1655373900000|2022-06-16 10:05:00|115.15|113.35|115.19|113.39|115.2|113.4|114.35|112.55|282
1655374200000|2022-06-16 10:10:00|115.18|113.38|114.87|113.07|115.21|113.41|114.63|112.83|306
1655374500000|2022-06-16 10:15:00|114.86|113.06|115.01|113.21|115.24|113.44|114.61|112.81|322
1655374800000|2022-06-16 10:20:00|115.02|113.22|114.64|112.84|115.02|113.22|114.38|112.58|293
1655375100000|2022-06-16 10:25:00|114.63|112.83|114.11|112.31|114.63|112.83|113.74|111.94|362
1655375400000|2022-06-16 10:30:00|114.07|112.27|113.7|111.9|114.21|112.41|113.69|111.89|261
1655375700000|2022-06-16 10:35:00|113.69|111.89|113.43|111.63|114.03|112.23|113.42|111.62|469
1655376000000|2022-06-16 10:40:00|113.42|111.62|113.92|112.12|113.94|112.14|113.24|111.44|386
1655376300000|2022-06-16 10:45:00|113.93|112.13|113.62|111.82|113.98|112.18|113.18|111.38|366
1655376600000|2022-06-16 10:50:00|113.63|111.83|114.83|113.03|115.24|113.44|113.2|111.4|493
1655376900000|2022-06-16 10:55:00|114.81|113.01|115.29|113.49|115.84|114.04|114.38|112.58|525
1655377200000|2022-06-16 11:00:00|115.27|113.47|114.99|113.19|115.43|113.63|114.49|112.69|428
1655377500000|2022-06-16 11:05:00|115|113.2|114.83|113.03|115.41|113.61|114.55|112.75|462
1655377800000|2022-06-16 11:10:00|114.84|113.04|114.95|113.15|114.95|113.15|114.49|112.69|237
1655378100000|2022-06-16 11:15:00|114.94|113.14|114.52|112.72|114.94|113.14|114.34|112.54|293
1655378400000|2022-06-16 11:20:00|114.51|112.71|113.29|111.49|114.55|112.75|113.29|111.49|415
1655378700000|2022-06-16 11:25:00|113.31|111.51|113.88|112.08|114.06|112.26|113.21|111.41|354
1655379000000|2022-06-16 11:30:00|113.89|112.09|114.51|112.71|114.69|112.89|113.29|111.49|391
1655379300000|2022-06-16 11:35:00|114.49|112.69|113.85|112.05|114.57|112.77|113.85|112.05|416
1655379600000|2022-06-16 11:40:00|113.87|112.07|113.74|111.94|113.97|112.17|113.63|111.83|290
1655379900000|2022-06-16 11:45:00|113.73|111.93|112.96|111.16|113.73|111.93|112.88|111.08|525
1655380200000|2022-06-16 11:50:00|112.97|111.17|111.88|110.08|113.11|111.31|111.81|110.01|385
1655380500000|2022-06-16 11:55:00|111.87|110.07|113.16|111.36|113.29|111.49|111.58|109.78|513
1655380800000|2022-06-16 12:00:00|113.14|111.34|113.54|111.74|113.7|111.9|112.86|111.06|467
1655381100000|2022-06-16 12:05:00|113.53|111.73|113.56|111.76|113.71|111.91|113.31|111.51|329
1655381400000|2022-06-16 12:10:00|113.55|111.75|113.63|111.83|113.73|111.93|113.12|111.32|385
1655381700000|2022-06-16 12:15:00|113.64|111.84|112.61|110.81|113.73|111.93|112.37|110.57|467
1655382000000|2022-06-16 12:20:00|112.62|110.82|114.74|112.94|114.74|112.94|112.62|110.82|438
1655382300000|2022-06-16 12:25:00|114.75|112.95|114.85|113.05|115.43|113.63|114.45|112.65|692
1655382600000|2022-06-16 12:30:00|114.84|113.04|114.99|113.19|115.7|113.9|114.47|112.67|763
1655382900000|2022-06-16 12:35:00|114.98|113.18|114.45|112.65|115.21|113.41|114.4|112.6|622
1655383200000|2022-06-16 12:40:00|114.44|112.64|114.08|112.28|114.46|112.66|113.73|111.93|563
1655383500000|2022-06-16 12:45:00|114.07|112.27|114|112.2|114.28|112.48|113.35|111.55|619
1655383800000|2022-06-16 12:50:00|114.01|112.21|113.59|111.79|114.05|112.25|113.39|111.59|494
1655384100000|2022-06-16 12:55:00|113.61|111.81|112.9|111.1|113.8|112|112.9|111.1|481
1655384400000|2022-06-16 13:00:00|112.91|111.11|114.01|112.21|114.02|112.22|112.86|111.06|499
1655384700000|2022-06-16 13:05:00|114.03|112.23|113.5|111.7|114.11|112.31|112.88|111.08|475
1655385000000|2022-06-16 13:10:00|113.49|111.69|113.25|111.45|113.54|111.74|112.87|111.07|389
1655385300000|2022-06-16 13:15:00|113.24|111.44|112.41|110.61|113.39|111.59|112.41|110.61|485
1655385600000|2022-06-16 13:20:00|112.4|110.6|113.03|111.23|113.18|111.38|112.37|110.57|448
1655385900000|2022-06-16 13:25:00|113.02|111.22|113.12|111.32|113.33|111.53|112.74|110.94|533
1655386200000|2022-06-16 13:30:00|113.11|111.31|111.38|109.58|113.72|111.92|111.09|109.29|796
1655386500000|2022-06-16 13:35:00|111.4|109.6|110.99|109.19|112.57|110.77|110.36|108.56|862
1655386800000|2022-06-16 13:40:00|111.02|109.22|110.83|109.03|111.46|109.66|110.48|108.68|774
1655387100000|2022-06-16 13:45:00|110.81|109.01|111.94|110.14|112.23|110.43|110.61|108.81|677
1655387400000|2022-06-16 13:50:00|111.91|110.11|110.78|108.98|111.91|110.11|109.04|107.24|724
1655387700000|2022-06-16 13:55:00|110.76|108.96|111.39|109.59|111.58|109.78|110.46|108.66|626
1655388000000|2022-06-16 14:00:00|111.38|109.58|110.25|108.45|111.44|109.64|110.2|108.4|717
1655388300000|2022-06-16 14:05:00|110.26|108.46|111.45|109.65|111.48|109.68|109.98|108.18|682
1655388600000|2022-06-16 14:10:00|111.5|109.7|110.89|109.09|111.5|109.7|110.38|108.58|564
1655388900000|2022-06-16 14:15:00|110.88|109.08|111.54|109.74|112.2|110.4|110.66|108.86|636
1655389200000|2022-06-16 14:20:00|111.53|109.73|111.83|110.03|112.36|110.56|111.46|109.66|599
1655389500000|2022-06-16 14:25:00|111.82|110.02|112.62|110.82|112.79|110.99|111.8|110|528
1655389800000|2022-06-16 14:30:00|112.61|110.81|113.09|111.29|113.48|111.68|112.25|110.45|599
1655390100000|2022-06-16 14:35:00|113.08|111.28|112.66|110.86|113.45|111.65|112.59|110.79|511
1655390400000|2022-06-16 14:40:00|112.67|110.87|112.32|110.52|112.98|111.18|112.32|110.52|465
1655390700000|2022-06-16 14:45:00|112.34|110.54|112.66|110.86|113.22|111.42|111.93|110.13|514
1655391000000|2022-06-16 14:50:00|112.65|110.85|112.36|110.56|112.66|110.86|111.92|110.12|590
1655391300000|2022-06-16 14:55:00|112.37|110.57|112.07|110.27|112.99|111.19|111.96|110.16|567
1655391600000|2022-06-16 15:00:00|112.03|110.23|112.98|111.18|113.07|111.27|112.03|110.23|626
1655391900000|2022-06-16 15:05:00|112.94|111.14|113.92|112.12|114.24|112.44|112.41|110.61|518
1655392200000|2022-06-16 15:10:00|113.91|112.11|114.15|112.35|114.43|112.63|113.62|111.82|558
1655392500000|2022-06-16 15:15:00|114.14|112.34|113.61|111.81|114.7|112.9|113.38|111.58|488
1655392800000|2022-06-16 15:20:00|113.62|111.82|113.65|111.85|113.86|112.06|113.32|111.52|456
1655393100000|2022-06-16 15:25:00|113.64|111.84|114.58|112.78|114.63|112.83|113.5|111.7|499
1655393400000|2022-06-16 15:30:00|114.59|112.79|114.18|112.38|114.65|112.85|114.08|112.28|478
1655393700000|2022-06-16 15:35:00|114.19|112.39|114.22|112.42|114.22|112.42|113.85|112.05|433
1655394000000|2022-06-16 15:40:00|114.23|112.43|113.77|111.97|114.31|112.51|113.61|111.81|476
1655394300000|2022-06-16 15:45:00|113.76|111.96|113.61|111.81|113.97|112.17|113.27|111.47|340
1655394600000|2022-06-16 15:50:00|113.6|111.8|112.54|110.74|113.6|111.8|112.48|110.68|390
1655394900000|2022-06-16 15:55:00|112.55|110.75|112.84|111.04|112.87|111.07|112.23|110.43|322
1655395200000|2022-06-16 16:00:00|112.85|111.05|112.61|110.81|112.86|111.06|112.38|110.58|333
1655395500000|2022-06-16 16:05:00|112.62|110.82|112.81|111.01|113.01|111.21|112.6|110.8|280
1655395800000|2022-06-16 16:10:00|112.78|110.98|112.7|110.9|112.91|111.11|112.56|110.76|326
1655396100000|2022-06-16 16:15:00|112.71|110.91|113.2|111.4|113.64|111.84|112.59|110.79|394
1655396400000|2022-06-16 16:20:00|113.19|111.39|114.04|112.24|114.09|112.29|113|111.2|447
1655396700000|2022-06-16 16:25:00|114.05|112.25|114.32|112.52|114.35|112.55|113.89|112.09|316
1655397000000|2022-06-16 16:30:00|114.33|112.53|114.59|112.79|114.91|113.11|114.16|112.36|501
1655397300000|2022-06-16 16:35:00|114.6|112.8|114.51|112.71|114.95|113.15|114.09|112.29|369
1655397600000|2022-06-16 16:40:00|114.52|112.72|114.85|113.05|114.99|113.19|114.34|112.54|318
1655397900000|2022-06-16 16:45:00|114.86|113.06|114.9|113.1|115.09|113.29|114.39|112.59|462
1655398200000|2022-06-16 16:50:00|114.91|113.11|114.63|112.83|115.11|113.31|114.58|112.78|436
1655398500000|2022-06-16 16:55:00|114.62|112.82|114.45|112.65|114.67|112.87|114.23|112.43|375
1655398800000|2022-06-16 17:00:00|114.49|112.69|114.12|112.32|114.54|112.74|114.03|112.23|353
1655399100000|2022-06-16 17:05:00|114.11|112.31|114.64|112.84|114.64|112.84|113.99|112.19|262
1655399400000|2022-06-16 17:10:00|114.62|112.82|114.98|113.18|115|113.2|114.6|112.8|275
1655399700000|2022-06-16 17:15:00|114.97|113.17|114.75|112.95|115.37|113.57|114.66|112.86|345
1655400000000|2022-06-16 17:20:00|114.77|112.97|114.56|112.76|114.92|113.12|114.54|112.74|259
1655400300000|2022-06-16 17:25:00|114.55|112.75|115.49|113.69|115.64|113.84|114.47|112.67|387
1655400600000|2022-06-16 17:30:00|115.5|113.7|115.73|113.93|115.73|113.93|115.16|113.36|409
1655400900000|2022-06-16 17:35:00|115.72|113.92|115.2|113.4|115.72|113.92|115.08|113.28|295
1655401200000|2022-06-16 17:40:00|115.19|113.39|114.52|112.72|115.21|113.41|114.36|112.56|298
1655401500000|2022-06-16 17:45:00|114.51|112.71|114.04|112.24|114.67|112.87|113.98|112.18|354
1655401800000|2022-06-16 17:50:00|114.03|112.23|113.87|112.07|114.04|112.24|113.66|111.86|225
1655402100000|2022-06-16 17:55:00|113.88|112.08|113.69|111.89|113.88|112.08|113.55|111.75|205
1655402400000|2022-06-16 18:00:00|113.68|111.88|113.7|111.9|113.84|112.04|113.44|111.64|313
1655402700000|2022-06-16 18:05:00|113.71|111.91|113.39|111.59|113.82|112.02|112.97|111.17|345
1655403000000|2022-06-16 18:10:00|113.4|111.6|113.35|111.55|113.59|111.79|113.15|111.35|230
1655403300000|2022-06-16 18:15:00|113.33|111.53|112.99|111.19|113.41|111.61|112.96|111.16|165
1655403600000|2022-06-16 18:20:00|113|111.2|113.01|111.21|113.13|111.33|112.72|110.92|205
1655403900000|2022-06-16 18:25:00|112.99|111.19|112.98|111.18|113.4|111.6|112.93|111.13|248
1655404200000|2022-06-16 18:30:00|112.88|111.08|112.92|111.12|113.26|111.46|112.84|111.04|279
1655404500000|2022-06-16 18:35:00|112.91|111.11|113.07|111.27|113.32|111.52|112.64|110.84|324
1655404800000|2022-06-16 18:40:00|113.06|111.26|113.05|111.25|113.28|111.48|112.89|111.09|294
1655405100000|2022-06-16 18:45:00|113.06|111.26|112.25|110.45|113.35|111.55|112.2|110.4|385
1655405400000|2022-06-16 18:50:00|112.27|110.47|112.5|110.7|112.77|110.97|112.11|110.31|350
1655405700000|2022-06-16 18:55:00|112.49|110.69|113.07|111.27|113.16|111.36|112.39|110.59|306
1655406000000|2022-06-16 19:00:00|113.05|111.25|113.12|111.32|113.56|111.76|112.78|110.98|369
1655406300000|2022-06-16 19:05:00|113.11|111.31|113.7|111.9|113.72|111.92|112.97|111.17|329
1655406600000|2022-06-16 19:10:00|113.67|111.87|112.95|111.15|113.72|111.92|112.78|110.98|374
1655406900000|2022-06-16 19:15:00|112.94|111.14|112.99|111.19|113.02|111.22|112.62|110.82|301
1655407200000|2022-06-16 19:20:00|112.98|111.18|113.08|111.28|113.28|111.48|112.96|111.16|323
1655407500000|2022-06-16 19:25:00|113.07|111.27|113.24|111.44|113.36|111.56|112.94|111.14|288
1655407800000|2022-06-16 19:30:00|113.23|111.43|112.25|110.45|113.47|111.67|112.25|110.45|362
1655408100000|2022-06-16 19:35:00|112.24|110.44|111.31|109.51|112.4|110.6|111.01|109.21|571
1655408400000|2022-06-16 19:40:00|111.33|109.53|111.63|109.83|111.92|110.12|111.33|109.53|436
1655408700000|2022-06-16 19:45:00|111.61|109.81|111.34|109.54|111.91|110.11|111.17|109.37|385
1655409000000|2022-06-16 19:50:00|111.36|109.56|111.98|110.18|112.07|110.27|111.36|109.56|385
1655409300000|2022-06-16 19:55:00|112|110.2|111.93|110.13|112.05|110.25|111.74|109.94|267
1655409600000|2022-06-16 20:00:00|111.94|110.14|112.58|110.78|112.66|110.86|111.77|109.97|350
1655409900000|2022-06-16 20:05:00|112.59|110.79|112.21|110.41|112.69|110.89|112.21|110.41|216
1655410200000|2022-06-16 20:10:00|112.22|110.42|112.76|110.96|112.78|110.98|112.16|110.36|245
1655410500000|2022-06-16 20:15:00|112.77|110.97|112.87|111.07|113.06|111.26|112.65|110.85|203
1655410800000|2022-06-16 20:20:00|112.86|111.06|113|111.2|113.1|111.3|112.81|111.01|148
1655411100000|2022-06-16 20:25:00|113.01|111.21|113.12|111.32|113.21|111.41|112.99|111.19|153
1655411400000|2022-06-16 20:30:00|113.11|111.31|112.69|110.89|113.13|111.33|112.61|110.81|225
1655411700000|2022-06-16 20:35:00|112.7|110.9|112.53|110.73|112.88|111.08|111.53|109.73|417
1655412000000|2022-06-16 20:40:00|112.51|110.71|112.66|110.86|112.72|110.92|112.01|110.21|422
1655412300000|2022-06-16 20:45:00|112.69|110.89|112.89|111.09|113.19|111.39|112.46|110.66|375
1655412600000|2022-06-16 20:50:00|112.88|111.08|113.3|111.5|113.31|111.51|112.79|110.99|255
1655412900000|2022-06-16 20:55:00|113.31|111.51|113.5|111.7|113.62|111.82|113.31|111.51|80
1655413200000|2022-06-16 21:00:00|113.49|111.69|113.58|111.78|113.63|111.83|113.42|111.62|99
1655413500000|2022-06-16 21:05:00|113.5|111.7|113.29|111.49|113.78|111.98|113.23|111.43|160
1655413800000|2022-06-16 21:10:00|113.28|111.48|113.51|111.71|113.51|111.71|113.26|111.46|134
1655414100000|2022-06-16 21:15:00|113.52|111.72|113.48|111.68|113.54|111.74|113.42|111.62|77
1655414400000|2022-06-16 21:20:00|113.49|111.69|113.92|112.12|113.92|112.12|113.48|111.68|74
1655414700000|2022-06-16 21:25:00|113.91|112.11|113.86|112.06|113.92|112.12|113.82|112.02|66
1655415000000|2022-06-16 21:30:00|113.83|112.03|113.9|112.1|113.9|112.1|113.77|111.97|88
1655415300000|2022-06-16 21:35:00|113.89|112.09|113.9|112.1|113.93|112.13|113.88|112.08|36
1655415600000|2022-06-16 21:40:00|113.89|112.09|113.57|111.77|113.89|112.09|113.34|111.54|142
1655415900000|2022-06-16 21:45:00|113.56|111.76|113.22|111.42|113.57|111.77|113.22|111.42|121
1655416200000|2022-06-16 21:50:00|113.21|111.41|112.37|110.57|113.21|111.41|112.37|110.57|193
1655416500000|2022-06-16 21:55:00|112.36|110.56|112.32|110.52|112.4|110.6|111.99|110.19|111
1655416800000|2022-06-16 22:00:00|112.31|110.51|112.23|110.43|112.54|110.74|112.15|110.35|249
1654365300000|2022-06-04 17:55:00|188.89|186.79|189.03|186.93|189.11|187.01|188.89|186.79|144
1654365600000|2022-06-04 18:00:00|189.04|186.94|189.85|187.75|189.95|187.85|189.04|186.94|262
1654365900000|2022-06-04 18:05:00|189.83|187.73|189.81|187.71|189.99|187.89|189.78|187.68|203
1654366200000|2022-06-04 18:10:00|189.84|187.74|190.03|187.93|190.03|187.93|189.62|187.52|197
1654366500000|2022-06-04 18:15:00|190.06|187.96|189.72|187.62|190.15|188.05|189.48|187.38|198
1654366800000|2022-06-04 18:20:00|189.73|187.63|189.28|187.18|189.73|187.63|189.26|187.16|173
1654367100000|2022-06-04 18:25:00|189.27|187.17|189.26|187.16|189.39|187.29|189.12|187.02|180
1654367400000|2022-06-04 18:30:00|189.27|187.17|189.18|187.08|189.34|187.24|189.07|186.97|109
1654367700000|2022-06-04 18:35:00|189.19|187.09|189.38|187.28|189.38|187.28|189.16|187.06|148
1654368000000|2022-06-04 18:40:00|189.39|187.29|189.29|187.19|189.4|187.3|188.94|186.84|174
1654368300000|2022-06-04 18:45:00|189.28|187.18|189.15|187.05|189.35|187.25|188.99|186.89|155
1654368600000|2022-06-04 18:50:00|189.16|187.06|189.17|187.07|189.23|187.13|189.06|186.96|145
1654368900000|2022-06-04 18:55:00|189.16|187.06|189.05|186.95|189.26|187.16|189.02|186.92|95
1654369200000|2022-06-04 19:00:00|189.08|186.98|189.11|187.01|189.21|187.11|188.94|186.84|188
1654369500000|2022-06-04 19:05:00|189.12|187.02|188.98|186.88|189.18|187.08|188.8|186.7|207
1654369800000|2022-06-04 19:10:00|188.96|186.86|188.73|186.63|188.96|186.86|188.6|186.5|222
1654370100000|2022-06-04 19:15:00|188.72|186.62|188.65|186.55|188.77|186.67|188.55|186.45|132
1654370400000|2022-06-04 19:20:00|188.64|186.54|188.68|186.58|188.76|186.66|188.59|186.49|100
1654370700000|2022-06-04 19:25:00|188.69|186.59|188.65|186.55|188.74|186.64|188.54|186.44|141
1654371000000|2022-06-04 19:30:00|188.66|186.56|189.2|187.1|189.31|187.21|188.57|186.47|170
1654371300000|2022-06-04 19:35:00|189.19|187.09|188.98|186.88|189.3|187.2|188.95|186.85|176
1654371600000|2022-06-04 19:40:00|188.99|186.89|189.03|186.93|189.08|186.98|188.82|186.72|169
1654371900000|2022-06-04 19:45:00|189.04|186.94|188.99|186.89|189.13|187.03|188.97|186.87|116
1654372200000|2022-06-04 19:50:00|189|186.9|189|186.9|189.1|187|188.88|186.78|147
1654372500000|2022-06-04 19:55:00|189.01|186.91|189.08|186.98|189.11|187.01|188.95|186.85|75
1654372800000|2022-06-04 20:00:00|189.07|186.97|189.22|187.12|189.28|187.18|188.95|186.85|192
1654373100000|2022-06-04 20:05:00|189.23|187.13|189.21|187.11|189.3|187.2|189.2|187.1|128
1654373400000|2022-06-04 20:10:00|189.2|187.1|188.36|186.26|189.23|187.13|188.11|186.01|199
1654373700000|2022-06-04 20:15:00|188.39|186.29|188.77|186.67|188.83|186.73|188.39|186.29|169
1654374000000|2022-06-04 20:20:00|188.78|186.68|188.7|186.6|188.79|186.69|188.56|186.46|107
1654374300000|2022-06-04 20:25:00|188.71|186.61|188.57|186.47|188.79|186.69|188.57|186.47|117
1654374600000|2022-06-04 20:30:00|188.58|186.48|188.9|186.8|188.91|186.81|188.57|186.47|155
1654374900000|2022-06-04 20:35:00|188.91|186.81|188.84|186.74|188.98|186.88|188.81|186.71|129
1654375200000|2022-06-04 20:40:00|188.83|186.73|188.93|186.83|188.95|186.85|188.73|186.63|103
1654375500000|2022-06-04 20:45:00|188.94|186.84|188.85|186.75|188.95|186.85|188.77|186.67|110
1654375800000|2022-06-04 20:50:00|188.86|186.76|188.82|186.72|189.06|186.96|188.75|186.65|133
1654376100000|2022-06-04 20:55:00|188.81|186.71|189.01|186.91|189.08|186.98|188.74|186.64|216
1654376400000|2022-06-04 21:00:00|189.02|186.92|189.26|187.16|189.27|187.17|189.02|186.92|244
1654376700000|2022-06-04 21:05:00|189.25|187.15|189.12|187.02|189.28|187.18|189.09|186.99|175
1654377000000|2022-06-04 21:10:00|189.14|187.04|189.08|186.98|189.14|187.04|189.05|186.95|65
1654377300000|2022-06-04 21:15:00|189.12|187.02|189.15|187.05|189.23|187.13|189.1|187|119
1654377600000|2022-06-04 21:20:00|189.16|187.06|189.4|187.3|189.4|187.3|189.15|187.05|109
1654377900000|2022-06-04 21:25:00|189.38|187.28|189.37|187.27|189.64|187.54|189.37|187.27|88
1654378200000|2022-06-04 21:30:00|189.39|187.29|189.46|187.36|189.55|187.45|189.37|187.27|113
1654378500000|2022-06-04 21:35:00|189.47|187.37|189.8|187.7|189.82|187.72|189.45|187.35|206
1654378800000|2022-06-04 21:40:00|189.81|187.71|190.57|188.47|190.78|188.68|189.8|187.7|388
1654379100000|2022-06-04 21:45:00|190.58|188.48|189.86|187.76|190.61|188.51|189.78|187.68|260
1654379400000|2022-06-04 21:50:00|189.87|187.77|189.45|187.35|189.9|187.8|189.45|187.35|158
1654379700000|2022-06-04 21:55:00|189.44|187.34|189.83|187.73|189.92|187.82|189.22|187.12|189
1654380000000|2022-06-04 22:00:00|189.82|187.72|189.81|187.71|190.15|188.05|189.54|187.44|398
1654380300000|2022-06-04 22:05:00|189.82|187.72|190.23|188.13|190.34|188.24|189.72|187.62|205
1654380600000|2022-06-04 22:10:00|190.2|188.1|190.12|188.02|190.43|188.33|189.88|187.78|192
1654380900000|2022-06-04 22:15:00|190.13|188.03|190.1|188|190.6|188.5|190.03|187.93|187
1654381200000|2022-06-04 22:20:00|190.05|187.95|189.71|187.61|190.14|188.04|189.62|187.52|149
1654381500000|2022-06-04 22:25:00|189.7|187.6|189.57|187.47|189.84|187.74|189.52|187.42|144
1654381800000|2022-06-04 22:30:00|189.6|187.5|189.56|187.46|189.92|187.82|189.56|187.46|159
1654382100000|2022-06-04 22:35:00|189.55|187.45|189.1|187|189.59|187.49|189.06|186.96|149
1654382400000|2022-06-04 22:40:00|189.11|187.01|188.99|186.89|189.31|187.21|188.98|186.88|144
1654382700000|2022-06-04 22:45:00|189.02|186.92|189.13|187.03|189.19|187.09|189.02|186.92|73
1654383000000|2022-06-04 22:50:00|189.14|187.04|189.23|187.13|189.23|187.13|189.14|187.04|52
1654383300000|2022-06-04 22:55:00|189.22|187.12|189.07|186.97|189.23|187.13|189.06|186.96|83
1654383600000|2022-06-04 23:00:00|189.09|186.99|188.88|186.78|189.12|187.02|188.88|186.78|96
1654383900000|2022-06-04 23:05:00|188.87|186.77|188.85|186.75|189.03|186.93|188.77|186.67|82
1654384200000|2022-06-04 23:10:00|188.86|186.76|188.94|186.84|189.05|186.95|188.74|186.64|105
1654384500000|2022-06-04 23:15:00|188.95|186.85|188.7|186.6|189.13|187.03|188.57|186.47|104
1654384800000|2022-06-04 23:20:00|188.69|186.59|188.82|186.72|188.82|186.72|188.6|186.5|88
1654385100000|2022-06-04 23:25:00|188.79|186.69|188.97|186.87|189.03|186.93|188.69|186.59|140
1654385400000|2022-06-04 23:30:00|188.98|186.88|189.3|187.2|189.3|187.2|188.98|186.88|100
1654385700000|2022-06-04 23:35:00|189.28|187.18|189.19|187.09|189.34|187.24|189.16|187.06|96
1654386000000|2022-06-04 23:40:00|189.18|187.08|189.2|187.1|189.21|187.11|189.06|186.96|72
1654386300000|2022-06-04 23:45:00|189.19|187.09|189.5|187.4|189.52|187.42|188.97|186.87|136
1654386600000|2022-06-04 23:50:00|189.49|187.39|189.61|187.51|189.61|187.51|189.41|187.31|115
1654386900000|2022-06-04 23:55:00|189.62|187.52|189.7|187.6|189.84|187.74|189.57|187.47|132
1654387200000|2022-06-05 00:00:00|189.71|187.61|190.09|187.99|190.81|188.71|189.7|187.6|321
1654387500000|2022-06-05 00:05:00|190.1|188|190.27|188.17|190.42|188.32|190.1|188|157
1654387800000|2022-06-05 00:10:00|190.28|188.18|189.95|187.85|190.3|188.2|189.77|187.67|201
1654388100000|2022-06-05 00:15:00|189.96|187.86|189.54|187.44|190.06|187.96|189.54|187.44|161
1654388400000|2022-06-05 00:20:00|189.57|187.47|189.45|187.35|189.72|187.62|189.36|187.26|166
1654388700000|2022-06-05 00:25:00|189.43|187.33|189.19|187.09|189.48|187.38|189.19|187.09|110
1654389000000|2022-06-05 00:30:00|189.21|187.11|189.13|187.03|189.29|187.19|188.94|186.84|238
1654389300000|2022-06-05 00:35:00|189.11|187.01|188.97|186.87|189.23|187.13|188.91|186.81|151
1654389600000|2022-06-05 00:40:00|188.96|186.86|188.21|186.11|189|186.9|188.11|186.01|262
1654389900000|2022-06-05 00:45:00|188.22|186.12|188.4|186.3|188.4|186.3|188.19|186.09|134
1654390200000|2022-06-05 00:50:00|188.38|186.28|188.34|186.24|188.46|186.36|188.28|186.18|160
1654390500000|2022-06-05 00:55:00|188.35|186.25|188.11|186.01|188.41|186.31|188.07|185.97|184
1654390800000|2022-06-05 01:00:00|188.12|186.02|188|185.9|188.17|186.07|187.77|185.67|233
1654391100000|2022-06-05 01:05:00|187.99|185.89|187.97|185.87|188.16|186.06|187.89|185.79|193
1654391400000|2022-06-05 01:10:00|187.96|185.86|188.22|186.12|188.34|186.24|187.89|185.79|193
1654391700000|2022-06-05 01:15:00|188.21|186.11|187.76|185.66|188.21|186.11|187.76|185.66|235
1654392000000|2022-06-05 01:20:00|187.78|185.68|187.89|185.79|187.89|185.79|187.63|185.53|209
1654392300000|2022-06-05 01:25:00|187.88|185.78|187.99|185.89|188.02|185.92|187.88|185.78|96
1654392600000|2022-06-05 01:30:00|187.98|185.88|187.99|185.89|188.01|185.91|187.64|185.54|169
1654392900000|2022-06-05 01:35:00|188|185.9|187.85|185.75|188.06|185.96|187.52|185.42|127
1654393200000|2022-06-05 01:40:00|187.84|185.74|187.9|185.8|187.95|185.85|187.75|185.65|122
1654393500000|2022-06-05 01:45:00|187.89|185.79|187.62|185.52|187.94|185.84|187.6|185.5|114
1654393800000|2022-06-05 01:50:00|187.64|185.54|187.11|185.01|187.64|185.54|187.07|184.97|197
1654394100000|2022-06-05 01:55:00|187.12|185.02|186.56|184.46|187.28|185.18|186.36|184.26|241
1654394400000|2022-06-05 02:00:00|186.55|184.45|186.46|184.36|186.55|184.45|186.32|184.22|158
1654394700000|2022-06-05 02:05:00|186.45|184.35|186.72|184.62|186.78|184.68|186.39|184.29|225
1654395000000|2022-06-05 02:10:00|186.65|184.55|186.75|184.65|187.07|184.97|186.64|184.54|282
1654395300000|2022-06-05 02:15:00|186.76|184.66|186.95|184.85|187.05|184.95|186.68|184.58|221
1654395600000|2022-06-05 02:20:00|186.96|184.86|187|184.9|187.06|184.96|186.74|184.64|134
1654395900000|2022-06-05 02:25:00|187.02|184.92|187.54|185.44|187.63|185.53|187|184.9|260
1654396200000|2022-06-05 02:30:00|187.53|185.43|187.59|185.49|187.68|185.58|187.43|185.33|211
1654396500000|2022-06-05 02:35:00|187.58|185.48|187.74|185.64|187.85|185.75|187.58|185.48|160
1654396800000|2022-06-05 02:40:00|187.75|185.65|187.85|185.75|187.88|185.78|187.62|185.52|104
1654397100000|2022-06-05 02:45:00|187.83|185.73|188.2|186.1|188.2|186.1|187.77|185.67|144
1654397400000|2022-06-05 02:50:00|188.19|186.09|188.25|186.15|188.26|186.16|188.06|185.96|98
1654397700000|2022-06-05 02:55:00|188.26|186.16|188.48|186.38|188.54|186.44|188.26|186.16|175
1654398000000|2022-06-05 03:00:00|188.49|186.39|188.35|186.25|188.54|186.44|188.22|186.12|138
1654398300000|2022-06-05 03:05:00|188.34|186.24|188.57|186.47|188.57|186.47|188.34|186.24|97
1654398600000|2022-06-05 03:10:00|188.58|186.48|188.37|186.27|188.61|186.51|188.3|186.2|97
1654398900000|2022-06-05 03:15:00|188.35|186.25|188.4|186.3|188.44|186.34|188.32|186.22|83
1654399200000|2022-06-05 03:20:00|188.39|186.29|188.72|186.62|188.85|186.75|188.39|186.29|114
1654399500000|2022-06-05 03:25:00|188.71|186.61|188.77|186.67|188.83|186.73|188.71|186.61|116
1654399800000|2022-06-05 03:30:00|188.79|186.69|189.27|187.17|189.32|187.22|188.74|186.64|101
1654400100000|2022-06-05 03:35:00|189.29|187.19|189.34|187.24|189.39|187.29|189.22|187.12|182
1654400400000|2022-06-05 03:40:00|189.35|187.25|189.32|187.22|189.4|187.3|188.98|186.88|146
1654400700000|2022-06-05 03:45:00|189.31|187.21|189.03|186.93|189.31|187.21|188.82|186.72|157
1654401000000|2022-06-05 03:50:00|189.04|186.94|188.96|186.86|189.04|186.94|188.79|186.69|98
1654401300000|2022-06-05 03:55:00|188.95|186.85|188.82|186.72|188.95|186.85|188.74|186.64|85
1654401600000|2022-06-05 04:00:00|188.8|186.7|188.88|186.78|189.01|186.91|188.78|186.68|64
1654401900000|2022-06-05 04:05:00|188.89|186.79|188.31|186.21|188.97|186.87|188.31|186.21|100
1654402200000|2022-06-05 04:10:00|188.3|186.2|188|185.9|188.36|186.26|187.99|185.89|134
1654402500000|2022-06-05 04:15:00|187.98|185.88|188.34|186.24|188.35|186.25|187.79|185.69|129
1654402800000|2022-06-05 04:20:00|188.33|186.23|188.33|186.23|188.36|186.26|188.2|186.1|96
1654403100000|2022-06-05 04:25:00|188.32|186.22|188.62|186.52|188.64|186.54|188.31|186.21|100
1654403400000|2022-06-05 04:30:00|188.61|186.51|188.45|186.35|188.61|186.51|188.28|186.18|111
1654403700000|2022-06-05 04:35:00|188.46|186.36|188.64|186.54|188.76|186.66|188.46|186.36|84
1654404000000|2022-06-05 04:40:00|188.65|186.55|188.66|186.56|188.72|186.62|188.6|186.5|89
1654404300000|2022-06-05 04:45:00|188.67|186.57|188.84|186.74|188.87|186.77|188.59|186.49|117
1654404600000|2022-06-05 04:50:00|188.85|186.75|189.01|186.91|189.14|187.04|188.85|186.75|124
1654404900000|2022-06-05 04:55:00|189.02|186.92|188.9|186.8|189.03|186.93|188.81|186.71|93
1654405200000|2022-06-05 05:00:00|188.91|186.81|189.16|187.06|189.18|187.08|188.9|186.8|122
1654405500000|2022-06-05 05:05:00|189.17|187.07|189.05|186.95|189.17|187.07|188.97|186.87|107
1654405800000|2022-06-05 05:10:00|189.06|186.96|189.19|187.09|189.26|187.16|189.04|186.94|135
1654406100000|2022-06-05 05:15:00|189.2|187.1|189.08|186.98|189.21|187.11|189.03|186.93|124
1654406400000|2022-06-05 05:20:00|189.07|186.97|189.27|187.17|189.32|187.22|189.04|186.94|139
1654406700000|2022-06-05 05:25:00|189.28|187.18|189.27|187.17|189.33|187.23|189.2|187.1|91
1654407000000|2022-06-05 05:30:00|189.26|187.16|189.1|187|189.31|187.21|189.07|186.97|113
1654407300000|2022-06-05 05:35:00|189.09|186.99|189.04|186.94|189.16|187.06|189.03|186.93|88
1654407600000|2022-06-05 05:40:00|189.05|186.95|189.12|187.02|189.18|187.08|189.02|186.92|123
1654407900000|2022-06-05 05:45:00|189.13|187.03|189.29|187.19|189.59|187.49|189.11|187.01|173
1654408200000|2022-06-05 05:50:00|189.28|187.18|189.07|186.97|189.31|187.21|189.06|186.96|93
1654408500000|2022-06-05 05:55:00|189.08|186.98|188.97|186.87|189.24|187.14|188.93|186.83|109
1654408800000|2022-06-05 06:00:00|188.98|186.88|188.92|186.82|189.07|186.97|188.86|186.76|112
1654409100000|2022-06-05 06:05:00|188.9|186.8|189.07|186.97|189.09|186.99|188.9|186.8|90
1654409400000|2022-06-05 06:10:00|189.08|186.98|188.98|186.88|189.09|186.99|188.97|186.87|84
1654409700000|2022-06-05 06:15:00|188.99|186.89|189.02|186.92|189.06|186.96|188.92|186.82|78
1654410000000|2022-06-05 06:20:00|188.99|186.89|188.91|186.81|189.06|186.96|188.85|186.75|127
1654410300000|2022-06-05 06:25:00|188.92|186.82|189.11|187.01|189.28|187.18|188.9|186.8|149
1654410600000|2022-06-05 06:30:00|189.12|187.02|189.09|186.99|189.25|187.15|189.09|186.99|90
1654410900000|2022-06-05 06:35:00|189.08|186.98|189.3|187.2|189.31|187.21|189.06|186.96|100
1654411200000|2022-06-05 06:40:00|189.28|187.18|189.3|187.2|189.32|187.22|189.24|187.14|64
1654411500000|2022-06-05 06:45:00|189.29|187.19|189.17|187.07|189.29|187.19|189.14|187.04|88
1654411800000|2022-06-05 06:50:00|189.15|187.05|188.98|186.88|189.15|187.05|188.97|186.87|83
1654412100000|2022-06-05 06:55:00|188.99|186.89|188.9|186.8|189|186.9|188.88|186.78|59
1654412400000|2022-06-05 07:00:00|188.91|186.81|188.88|186.78|189.23|187.13|188.86|186.76|152
1654412700000|2022-06-05 07:05:00|188.86|186.76|189.06|186.96|189.1|187|188.81|186.71|104
1654413000000|2022-06-05 07:10:00|189.07|186.97|189.21|187.11|189.32|187.22|189.07|186.97|161
1654413300000|2022-06-05 07:15:00|189.22|187.12|189.19|187.09|189.44|187.34|189.19|187.09|124
1654413600000|2022-06-05 07:20:00|189.18|187.08|189.43|187.33|189.46|187.36|189.05|186.95|79
1654413900000|2022-06-05 07:25:00|189.44|187.34|189.8|187.7|189.8|187.7|189.44|187.34|133
1654414200000|2022-06-05 07:30:00|189.78|187.68|189.78|187.68|189.81|187.71|189.68|187.58|134
1654414500000|2022-06-05 07:35:00|189.77|187.67|189.82|187.72|189.82|187.72|189.69|187.59|116
1654414800000|2022-06-05 07:40:00|189.8|187.7|189.81|187.71|189.83|187.73|189.65|187.55|107
1654415100000|2022-06-05 07:45:00|189.78|187.68|189.55|187.45|189.82|187.72|189.54|187.44|79
1654415400000|2022-06-05 07:50:00|189.54|187.44|189.27|187.17|189.54|187.44|189.11|187.01|105
1654415700000|2022-06-05 07:55:00|189.28|187.18|188.82|186.72|189.28|187.18|188.8|186.7|138
1654416000000|2022-06-05 08:00:00|188.81|186.71|188.82|186.72|188.96|186.86|188.76|186.66|95
1654416300000|2022-06-05 08:05:00|188.81|186.71|188.92|186.82|188.96|186.86|188.78|186.68|55
1654416600000|2022-06-05 08:10:00|188.9|186.8|188.78|186.68|188.98|186.88|188.78|186.68|96
1654416900000|2022-06-05 08:15:00|188.77|186.67|189.29|187.19|189.42|187.32|188.68|186.58|149
1654417200000|2022-06-05 08:20:00|189.28|187.18|189.3|187.2|189.43|187.33|189.24|187.14|94
1654417500000|2022-06-05 08:25:00|189.27|187.17|189.07|186.97|189.34|187.24|189|186.9|80
1654417800000|2022-06-05 08:30:00|189.06|186.96|188.79|186.69|189.23|187.13|188.79|186.69|127
1654418100000|2022-06-05 08:35:00|188.8|186.7|188.98|186.88|189.08|186.98|188.8|186.7|91
1654418400000|2022-06-05 08:40:00|188.97|186.87|188.76|186.66|189.01|186.91|188.72|186.62|70
1654418700000|2022-06-05 08:45:00|188.77|186.67|188.7|186.6|188.79|186.69|188.65|186.55|54
1654419000000|2022-06-05 08:50:00|188.69|186.59|188.71|186.61|188.81|186.71|188.63|186.53|111
1654419300000|2022-06-05 08:55:00|188.72|186.62|188.61|186.51|188.73|186.63|188.6|186.5|86
1654419600000|2022-06-05 09:00:00|188.6|186.5|188.6|186.5|188.65|186.55|188.57|186.47|82
1654419900000|2022-06-05 09:05:00|188.59|186.49|188.3|186.2|188.62|186.52|188.29|186.19|85
1654420200000|2022-06-05 09:10:00|188.26|186.16|187.77|185.67|188.26|186.16|187.2|185.1|303
1654420500000|2022-06-05 09:15:00|187.76|185.66|187.89|185.79|187.95|185.85|187.61|185.51|237
1654420800000|2022-06-05 09:20:00|187.91|185.81|187.63|185.53|187.93|185.83|187.51|185.41|165
1654421100000|2022-06-05 09:25:00|187.62|185.52|187.86|185.76|188.02|185.92|187.55|185.45|159
1654421400000|2022-06-05 09:30:00|187.85|185.75|187.83|185.73|188.11|186.01|187.8|185.7|151
1654421700000|2022-06-05 09:35:00|187.84|185.74|187.69|185.59|187.84|185.74|187.08|184.98|174
1654422000000|2022-06-05 09:40:00|187.7|185.6|188.08|185.98|188.25|186.15|187.53|185.43|226
1654422300000|2022-06-05 09:45:00|188.09|185.99|187.62|185.52|188.19|186.09|187.55|185.45|186
1654422600000|2022-06-05 09:50:00|187.57|185.47|187.65|185.55|187.69|185.59|187.5|185.4|80
1654422900000|2022-06-05 09:55:00|187.61|185.51|187.51|185.41|187.61|185.51|187.36|185.26|87
1654423200000|2022-06-05 10:00:00|187.5|185.4|187.44|185.34|187.5|185.4|187.17|185.07|118
1654423500000|2022-06-05 10:05:00|187.45|185.35|187.65|185.55|187.75|185.65|187.4|185.3|164
1654423800000|2022-06-05 10:10:00|187.66|185.56|187.95|185.85|187.96|185.86|187.62|185.52|120
1654424100000|2022-06-05 10:15:00|187.94|185.84|188.19|186.09|188.27|186.17|187.81|185.71|119
1654424400000|2022-06-05 10:20:00|188.21|186.11|188.31|186.21|188.53|186.43|188.12|186.02|148
1654424700000|2022-06-05 10:25:00|188.33|186.23|188.38|186.28|188.49|186.39|188.24|186.14|119
1654425000000|2022-06-05 10:30:00|188.37|186.27|188.35|186.25|188.48|186.38|188.2|186.1|114
1654425300000|2022-06-05 10:35:00|188.34|186.24|188.46|186.36|188.48|186.38|188.19|186.09|96
1654425600000|2022-06-05 10:40:00|188.45|186.35|188.12|186.02|188.45|186.35|188.09|185.99|103
1654425900000|2022-06-05 10:45:00|188.11|186.01|188.02|185.92|188.11|186.01|187.89|185.79|117
1654426200000|2022-06-05 10:50:00|188.03|185.93|187.89|185.79|188.05|185.95|187.73|185.63|97
1654426500000|2022-06-05 10:55:00|187.86|185.76|187.64|185.54|187.86|185.76|187.37|185.27|125
1654426800000|2022-06-05 11:00:00|187.63|185.53|187.7|185.6|187.74|185.64|187.49|185.39|107
1654427100000|2022-06-05 11:05:00|187.68|185.58|187.44|185.34|187.83|185.73|187.42|185.32|90
1654427400000|2022-06-05 11:10:00|187.43|185.33|187.49|185.39|187.53|185.43|187.31|185.21|77
1654427700000|2022-06-05 11:15:00|187.48|185.38|187.62|185.52|187.7|185.6|187.4|185.3|69
1654428000000|2022-06-05 11:20:00|187.61|185.51|187.93|185.83|187.93|185.83|187.48|185.38|86
1654428300000|2022-06-05 11:25:00|187.92|185.82|188.41|186.31|188.42|186.32|187.88|185.78|106
1654428600000|2022-06-05 11:30:00|188.4|186.3|188.56|186.46|188.63|186.53|188.32|186.22|109
1654428900000|2022-06-05 11:35:00|188.57|186.47|188.5|186.4|188.74|186.64|188.46|186.36|178
1654429200000|2022-06-05 11:40:00|188.51|186.41|188.61|186.51|188.61|186.51|188.49|186.39|89
1654429500000|2022-06-05 11:45:00|188.65|186.55|188.42|186.32|188.67|186.57|188.41|186.31|69
1654429800000|2022-06-05 11:50:00|188.43|186.33|188.42|186.32|188.48|186.38|188.42|186.32|63
1654430100000|2022-06-05 11:55:00|188.43|186.33|188.47|186.37|188.62|186.52|188.41|186.31|92
1654430400000|2022-06-05 12:00:00|188.46|186.36|188.63|186.53|188.7|186.6|188.41|186.31|93
1654430700000|2022-06-05 12:05:00|188.65|186.55|188.55|186.45|188.65|186.55|188.54|186.44|58
1654431000000|2022-06-05 12:10:00|188.56|186.46|188.58|186.48|188.92|186.82|188.44|186.34|86
1654431300000|2022-06-05 12:15:00|188.59|186.49|187.45|185.35|188.59|186.49|187.43|185.33|200
1654431600000|2022-06-05 12:20:00|187.46|185.36|187.22|185.12|187.77|185.67|187.16|185.06|203
1654431900000|2022-06-05 12:25:00|187.21|185.11|187.8|185.7|188.03|185.93|187.19|185.09|294
1654432200000|2022-06-05 12:30:00|187.82|185.72|187.54|185.44|187.89|185.79|187.37|185.27|143
1654432500000|2022-06-05 12:35:00|187.56|185.46|187.48|185.38|187.63|185.53|187.21|185.11|131
1654432800000|2022-06-05 12:40:00|187.47|185.37|187.49|185.39|187.63|185.53|187.29|185.19|131
1654433100000|2022-06-05 12:45:00|187.5|185.4|187.65|185.55|187.66|185.56|187.46|185.36|92
1654433400000|2022-06-05 12:50:00|187.69|185.59|187.97|185.87|187.97|185.87|187.69|185.59|137
1654433700000|2022-06-05 12:55:00|187.94|185.84|187.91|185.81|187.95|185.85|187.84|185.74|100
1654434000000|2022-06-05 13:00:00|187.93|185.83|188.54|186.44|188.66|186.56|187.93|185.83|226
1654434300000|2022-06-05 13:05:00|188.53|186.43|188.55|186.45|188.59|186.49|188.27|186.17|131
1654434600000|2022-06-05 13:10:00|188.56|186.46|188.48|186.38|188.75|186.65|188.47|186.37|121
1654434900000|2022-06-05 13:15:00|188.47|186.37|188.48|186.38|188.51|186.41|188.36|186.26|92
1654435200000|2022-06-05 13:20:00|188.53|186.43|188.14|186.04|188.57|186.47|188.1|186|114
1654435500000|2022-06-05 13:25:00|188.13|186.03|187.87|185.77|188.13|186.03|187.86|185.76|86
1654435800000|2022-06-05 13:30:00|187.85|185.75|188.33|186.23|188.35|186.25|187.62|185.52|187
1654436100000|2022-06-05 13:35:00|188.32|186.22|188.23|186.13|188.37|186.27|188.15|186.05|103
1654436400000|2022-06-05 13:40:00|188.22|186.12|187.82|185.72|188.36|186.26|187.69|185.59|135
1654436700000|2022-06-05 13:45:00|187.83|185.73|187.97|185.87|188.16|186.06|187.83|185.73|137
1654437000000|2022-06-05 13:50:00|187.98|185.88|187.38|185.28|188.01|185.91|187.38|185.28|205
1654437300000|2022-06-05 13:55:00|187.39|185.29|187.45|185.35|187.68|185.58|187.31|185.21|168
1654437600000|2022-06-05 14:00:00|187.44|185.34|187.35|185.25|187.44|185.34|187.02|184.92|187
1654437900000|2022-06-05 14:05:00|187.36|185.26|187.48|185.38|187.49|185.39|187.27|185.17|129
1654438200000|2022-06-05 14:10:00|187.46|185.36|187.07|184.97|187.47|185.37|186.94|184.84|128
1654438500000|2022-06-05 14:15:00|187.05|184.95|187.53|185.43|187.56|185.46|186.96|184.86|143
1654438800000|2022-06-05 14:20:00|187.52|185.42|187.88|185.78|188.01|185.91|187.52|185.42|201
1654439100000|2022-06-05 14:25:00|187.89|185.79|187.66|185.56|187.94|185.84|187.61|185.51|106
1654439400000|2022-06-05 14:30:00|187.67|185.57|187.56|185.46|187.71|185.61|187.51|185.41|127
1654439700000|2022-06-05 14:35:00|187.52|185.42|187.63|185.53|187.66|185.56|187.51|185.41|76
1654440000000|2022-06-05 14:40:00|187.64|185.54|187.92|185.82|188.22|186.12|187.61|185.51|178
1654440300000|2022-06-05 14:45:00|187.91|185.81|187.64|185.54|187.92|185.82|187.54|185.44|96
1654440600000|2022-06-05 14:50:00|187.65|185.55|188.05|185.95|188.08|185.98|187.6|185.5|134
1654440900000|2022-06-05 14:55:00|188.06|185.96|188.06|185.96|188.17|186.07|188.01|185.91|127
1654441200000|2022-06-05 15:00:00|188.07|185.97|188.07|185.97|188.36|186.26|188.05|185.95|166
1654441500000|2022-06-05 15:05:00|188.08|185.98|188.3|186.2|188.35|186.25|188.07|185.97|102
1654441800000|2022-06-05 15:10:00|188.29|186.19|188.44|186.34|188.76|186.66|188.29|186.19|158
1654442100000|2022-06-05 15:15:00|188.43|186.33|188.51|186.41|188.53|186.43|188.22|186.12|110
1654442400000|2022-06-05 15:20:00|188.54|186.44|188.65|186.55|188.93|186.83|188.54|186.44|173
1654442700000|2022-06-05 15:25:00|188.66|186.56|188.53|186.43|188.69|186.59|188.49|186.39|132
1654443000000|2022-06-05 15:30:00|188.54|186.44|188.43|186.33|188.61|186.51|188.11|186.01|219
1654443300000|2022-06-05 15:35:00|188.42|186.32|188.95|186.85|189.09|186.99|188.27|186.17|199
1654443600000|2022-06-05 15:40:00|188.94|186.84|188.94|186.84|189.1|187|188.84|186.74|178
1654443900000|2022-06-05 15:45:00|188.95|186.85|189.49|187.39|189.52|187.42|188.94|186.84|173
1654444200000|2022-06-05 15:50:00|189.5|187.4|189.6|187.5|189.62|187.52|189.39|187.29|198
1654444500000|2022-06-05 15:55:00|189.59|187.49|189.75|187.65|189.87|187.77|189.58|187.48|250
1654444800000|2022-06-05 16:00:00|189.77|187.67|189.69|187.59|189.86|187.76|189.38|187.28|266
1654445100000|2022-06-05 16:05:00|189.72|187.62|190.95|188.85|190.99|188.89|189.72|187.62|486
1654445400000|2022-06-05 16:10:00|190.9|188.8|190.34|188.24|191.05|188.95|190.2|188.1|223
1654445700000|2022-06-05 16:15:00|190.38|188.28|189.9|187.8|190.69|188.59|189.59|187.49|419
1654446000000|2022-06-05 16:20:00|189.91|187.81|188.48|186.38|190.18|188.08|188.46|186.36|247
1654446300000|2022-06-05 16:25:00|188.46|186.36|187.54|185.44|188.84|186.74|187.11|185.01|349
1654446600000|2022-06-05 16:30:00|187.55|185.45|186.89|184.79|187.66|185.56|185.47|183.37|431
1654446900000|2022-06-05 16:35:00|186.96|184.86|186.16|184.06|187.67|185.57|185.97|183.87|457
1654447200000|2022-06-05 16:40:00|186.15|184.05|184.55|182.45|186.35|184.25|182.44|180.34|580
1654447500000|2022-06-05 16:45:00|184.56|182.46|184.18|182.08|184.61|182.51|184.03|181.93|278
1654447800000|2022-06-05 16:50:00|184.19|182.09|183.67|181.57|184.19|182.09|183.48|181.38|261
1654448100000|2022-06-05 16:55:00|183.66|181.56|181.62|179.52|183.94|181.84|180.25|178.15|450
1654448400000|2022-06-05 17:00:00|181.63|179.53|182.12|180.02|182.35|180.25|180.99|178.89|567
1654448700000|2022-06-05 17:05:00|182.13|180.03|181.76|179.66|182.43|180.33|181.66|179.56|334
1654449000000|2022-06-05 17:10:00|181.77|179.67|179.83|177.73|181.8|179.7|178.96|176.86|442
1654449300000|2022-06-05 17:15:00|179.84|177.74|181.22|179.12|181.62|179.52|179.63|177.53|492
1654449600000|2022-06-05 17:20:00|181.23|179.13|181.42|179.32|181.85|179.75|180.22|178.12|565
1654449900000|2022-06-05 17:25:00|181.41|179.31|182.62|180.52|183.07|180.97|181.41|179.31|543
1654450200000|2022-06-05 17:30:00|182.61|180.51|183.12|181.02|183.39|181.29|182.46|180.36|384
1654450500000|2022-06-05 17:35:00|183.11|181.01|183.41|181.31|183.44|181.34|182.84|180.74|303
1654450800000|2022-06-05 17:40:00|183.4|181.3|183.36|181.26|183.72|181.62|183.21|181.11|272
1654451100000|2022-06-05 17:45:00|183.37|181.27|183.5|181.4|183.65|181.55|183.31|181.21|311
1654451400000|2022-06-05 17:50:00|183.49|181.39|183.4|181.3|183.59|181.49|183.34|181.24|286
1654451700000|2022-06-05 17:55:00|183.41|181.31|183.63|181.53|183.73|181.63|183.4|181.3|168
1654452000000|2022-06-05 18:00:00|183.66|181.56|183.85|181.75|184.31|182.21|183.57|181.47|356
1654452300000|2022-06-05 18:05:00|183.84|181.74|182.39|180.29|183.94|181.84|182.18|180.08|293
1654452600000|2022-06-05 18:10:00|182.42|180.32|182.15|180.05|182.78|180.68|181.23|179.13|347
1654452900000|2022-06-05 18:15:00|182.14|180.04|183.51|181.41|183.55|181.45|182.14|180.04|285
1654453200000|2022-06-05 18:20:00|183.49|181.39|183.49|181.39|183.59|181.49|183.27|181.17|163
1654453500000|2022-06-05 18:25:00|183.48|181.38|183.49|181.39|183.58|181.48|183.31|181.21|207
1654453800000|2022-06-05 18:30:00|183.5|181.4|183.28|181.18|183.55|181.45|183.23|181.13|219
1654454100000|2022-06-05 18:35:00|183.27|181.17|183.03|180.93|183.27|181.17|183.02|180.92|191
1654454400000|2022-06-05 18:40:00|183.02|180.92|182.98|180.88|183.07|180.97|182.81|180.71|139
1654454700000|2022-06-05 18:45:00|183.01|180.91|183.14|181.04|183.3|181.2|182.98|180.88|173
1654455000000|2022-06-05 18:50:00|183.13|181.03|183|180.9|183.13|181.03|182.94|180.84|104
1654455300000|2022-06-05 18:55:00|183.02|180.92|182.92|180.82|183.03|180.93|182.79|180.69|149
1654455600000|2022-06-05 19:00:00|182.93|180.83|183.21|181.11|183.48|181.38|182.89|180.79|203
1654455900000|2022-06-05 19:05:00|183.2|181.1|183.09|180.99|183.22|181.12|183.02|180.92|176
1654456200000|2022-06-05 19:10:00|183.08|180.98|183.12|181.02|183.38|181.28|183.06|180.96|158
1654456500000|2022-06-05 19:15:00|183.13|181.03|182.91|180.81|183.18|181.08|182.87|180.77|149
1654456800000|2022-06-05 19:20:00|182.9|180.8|182.95|180.85|183.14|181.04|182.87|180.77|142
1654457100000|2022-06-05 19:25:00|182.92|180.82|184.01|179.91|184.02|180.94|182.83|179.87|128
1654457400000|2022-06-05 19:30:00|184.02|179.92|183.96|179.86|184.16|180.06|183.94|179.84|105
1654457700000|2022-06-05 19:35:00|183.95|179.85|183.62|179.52|183.95|179.85|183.6|179.5|100
1654458000000|2022-06-05 19:40:00|183.6|179.5|183.57|179.47|183.67|179.57|183.53|179.43|106
1654458300000|2022-06-05 19:45:00|183.58|179.48|184.03|179.93|184.03|179.93|183.42|179.32|180
1654458600000|2022-06-05 19:50:00|184.02|179.92|184.28|180.18|184.42|180.32|184.02|179.92|265
1654458900000|2022-06-05 19:55:00|184.27|180.17|184.34|180.24|184.44|180.34|184.27|180.17|174
1654459200000|2022-06-05 20:00:00|184.33|180.23|184.2|180.1|184.55|180.45|184.02|179.92|256
1654459500000|2022-06-05 20:05:00|184.14|180.04|184.53|180.43|184.53|180.43|184.05|179.95|209
1654459800000|2022-06-05 20:10:00|184.63|180.53|184.8|180.7|184.97|180.87|184.63|180.53|167
1654460100000|2022-06-05 20:15:00|184.81|180.71|184.64|180.54|184.81|180.71|184.35|180.25|190
1654460400000|2022-06-05 20:20:00|184.63|180.53|184.73|180.63|184.79|180.69|184.58|180.48|259
1654460700000|2022-06-05 20:25:00|184.74|180.64|184.44|180.34|184.74|180.64|184.38|180.28|160
1654461000000|2022-06-05 20:30:00|184.46|180.36|184.6|180.5|184.81|180.71|184.45|180.35|158
1654461300000|2022-06-05 20:35:00|184.61|180.51|184.61|180.51|184.66|180.56|184.58|180.48|62
1654461600000|2022-06-05 20:40:00|184.62|180.52|184.55|180.45|184.62|180.52|184.53|180.43|107
1654461900000|2022-06-05 20:45:00|184.54|180.44|184.91|180.81|184.92|180.82|184.53|180.43|114
1654462200000|2022-06-05 20:50:00|184.98|180.88|184.7|180.6|184.98|180.88|184.67|180.57|67
1654462500000|2022-06-05 20:55:00|184.71|180.61|184.24|180.14|184.77|180.67|184.24|180.14|105
1654462800000|2022-06-05 21:00:00|184.25|180.15|182.82|180.72|184.4|180.81|182.78|179.8|100
1654463100000|2022-06-05 21:05:00|182.81|180.71|182.41|180.31|182.81|180.71|182.34|180.24|85
1654463400000|2022-06-05 21:10:00|182.38|180.28|182.04|179.94|182.39|180.29|181.71|179.61|179
1654463700000|2022-06-05 21:15:00|182.03|179.93|181.72|179.62|182.03|179.93|181.64|179.54|103
1654464000000|2022-06-05 21:20:00|181.71|179.61|181.71|179.61|181.76|179.66|181.67|179.57|49
1654464300000|2022-06-05 21:25:00|181.7|179.6|181.64|179.54|181.74|179.64|181.61|179.51|57
1654464600000|2022-06-05 21:30:00|181.63|179.53|181.67|179.57|181.71|179.61|181.62|179.52|36
1654464900000|2022-06-05 21:35:00|181.69|179.59|181.81|179.71|181.81|179.71|181.69|179.59|17
1654465200000|2022-06-05 21:40:00|181.82|179.72|182.17|180.07|182.46|180.36|181.82|179.72|68
1654465500000|2022-06-05 21:45:00|182.16|180.06|182.23|180.13|182.33|180.23|182.15|180.05|54
1654465800000|2022-06-05 21:50:00|182.22|180.12|182.19|180.09|182.27|180.17|182.16|180.06|70
1654466100000|2022-06-05 21:55:00|182.2|180.1|182.3|180.2|182.35|180.25|182.1|180|59
1654466400000|2022-06-05 22:00:00|182.29|180.19|182.37|180.27|182.45|180.35|181.97|179.87|148
1654466700000|2022-06-05 22:05:00|182.36|180.26|182.32|180.22|182.49|180.39|182.32|180.22|63
1654467000000|2022-06-05 22:10:00|182.31|180.21|181.66|179.56|182.31|180.21|181.59|179.49|86
1654467300000|2022-06-05 22:15:00|181.67|179.57|181.74|179.64|181.81|179.71|181.55|179.45|111
1654467600000|2022-06-05 22:20:00|181.73|179.63|181.95|179.85|181.98|179.88|181.73|179.63|101
1654467900000|2022-06-05 22:25:00|181.97|179.87|181.47|179.37|181.97|179.87|181.44|179.34|278
1654468200000|2022-06-05 22:30:00|181.45|179.35|180.96|178.86|181.52|179.42|180.79|178.69|354
1654468500000|2022-06-05 22:35:00|180.97|178.87|181.34|179.24|181.36|179.26|180.97|178.87|261
1654468800000|2022-06-05 22:40:00|181.35|179.25|181.83|179.73|181.92|179.82|181.26|179.16|245
1654469100000|2022-06-05 22:45:00|181.82|179.72|181.73|179.63|182.33|180.23|181.61|179.51|282
1654469400000|2022-06-05 22:50:00|181.75|179.65|181.77|179.67|181.95|179.85|181.75|179.65|153
1654469700000|2022-06-05 22:55:00|181.78|179.68|181.78|179.68|181.9|179.8|181.65|179.55|119
1654470000000|2022-06-05 23:00:00|181.8|179.7|181.62|179.52|181.83|179.73|181.59|179.49|152
1654470300000|2022-06-05 23:05:00|181.61|179.51|181.59|179.49|181.73|179.63|181.27|179.17|215
1654470600000|2022-06-05 23:10:00|181.6|179.5|181.65|179.55|181.73|179.63|181.52|179.42|155
1654470900000|2022-06-05 23:15:00|181.64|179.54|181.01|178.91|181.66|179.56|180.6|178.5|284
1654471200000|2022-06-05 23:20:00|181|178.9|181.36|179.26|181.44|179.34|180.91|178.81|157
1654471500000|2022-06-05 23:25:00|181.37|179.27|180.93|178.83|181.43|179.33|180.72|178.62|151
1654471800000|2022-06-05 23:30:00|180.92|178.82|181.21|179.11|181.21|179.11|180.78|178.68|201
1654472100000|2022-06-05 23:35:00|181.19|179.09|180.64|178.54|181.19|179.09|180.44|178.34|177
1654472400000|2022-06-05 23:40:00|180.65|178.55|180.71|178.61|180.96|178.86|180.4|178.3|177
1654472700000|2022-06-05 23:45:00|180.73|178.63|180.95|178.85|180.95|178.85|180.64|178.54|190
1654473000000|2022-06-05 23:50:00|180.97|178.87|180.69|178.59|181.05|178.95|180.4|178.3|159
1654473300000|2022-06-05 23:55:00|180.74|178.64|180.78|178.68|180.83|178.73|180.47|178.37|177
1654473600000|2022-06-06 00:00:00|180.77|178.67|181.15|179.05|182.26|180.16|180.44|178.34|406
1654473900000|2022-06-06 00:05:00|181.16|179.06|180.1|178|181.16|179.06|179.92|177.82|239
1654474200000|2022-06-06 00:10:00|180.11|178.01|180.61|178.51|181.22|179.12|180.11|178.01|281
1654474500000|2022-06-06 00:15:00|180.65|178.55|181.51|179.41|181.54|179.44|180.46|178.36|211
1654474800000|2022-06-06 00:20:00|181.52|179.42|181.61|179.51|181.91|179.81|181.44|179.34|252
1654475100000|2022-06-06 00:25:00|181.62|179.52|181.43|179.33|181.64|179.54|181.39|179.29|194
1654475400000|2022-06-06 00:30:00|181.44|179.34|182.04|179.94|182.15|180.05|181.44|179.34|214
1654475700000|2022-06-06 00:35:00|182.06|179.96|182|179.9|182.06|179.96|181.79|179.69|163
1654476000000|2022-06-06 00:40:00|182.01|179.91|182.33|180.23|182.36|180.26|181.94|179.84|150
1654476300000|2022-06-06 00:45:00|182.34|180.24|183.69|181.59|184.22|182.12|182.26|180.16|348
1654476600000|2022-06-06 00:50:00|183.67|181.57|183.33|181.23|184.08|181.98|182.91|180.81|343
1654476900000|2022-06-06 00:55:00|183.32|181.22|183.26|181.16|183.35|181.25|183.13|181.03|141
1654477200000|2022-06-06 01:00:00|183.29|181.19|183.81|181.71|183.82|181.72|183.29|181.19|205
1654477500000|2022-06-06 01:05:00|183.82|181.72|183.98|181.88|184.43|182.33|183.82|181.72|307
1654477800000|2022-06-06 01:10:00|183.96|181.86|184.43|182.33|184.47|182.37|183.81|181.71|339
1654478100000|2022-06-06 01:15:00|184.44|182.34|184.73|182.63|185|182.9|184.44|182.34|371
1654478400000|2022-06-06 01:20:00|184.76|182.66|184.76|182.66|185.15|183.05|184.4|182.3|325
1654478700000|2022-06-06 01:25:00|184.75|182.65|185.28|183.18|185.53|183.43|184.74|182.64|306
1654479000000|2022-06-06 01:30:00|185.29|183.19|185.46|183.36|185.54|183.44|184.9|182.8|269
1654479300000|2022-06-06 01:35:00|185.47|183.37|185.81|183.71|185.88|183.78|185.46|183.36|189
1654479600000|2022-06-06 01:40:00|185.83|183.73|185.54|183.44|185.84|183.74|185.53|183.43|227
1654479900000|2022-06-06 01:45:00|185.55|183.45|185.93|183.83|186.06|183.96|185.29|183.19|225
1654480200000|2022-06-06 01:50:00|185.94|183.84|186.73|184.63|186.89|184.79|185.94|183.84|463
1654480500000|2022-06-06 01:55:00|186.72|184.62|186.42|184.32|186.95|184.85|186.31|184.21|239
1654480800000|2022-06-06 02:00:00|186.44|184.34|186.84|184.74|187.22|185.12|186.4|184.3|332
1654481100000|2022-06-06 02:05:00|186.85|184.75|186.14|184.04|186.88|184.78|186.08|183.98|245
1654481400000|2022-06-06 02:10:00|186.12|184.02|186.39|184.29|186.56|184.46|185.94|183.84|246
1654481700000|2022-06-06 02:15:00|186.4|184.3|186.05|183.95|186.4|184.3|186.02|183.92|274
1654482000000|2022-06-06 02:20:00|186.06|183.96|185.68|183.58|186.22|184.12|185.6|183.5|240
1654482300000|2022-06-06 02:25:00|185.66|183.56|185.81|183.71|185.87|183.77|185.42|183.32|206
1654482600000|2022-06-06 02:30:00|185.82|183.72|185.89|183.79|186.37|184.27|185.79|183.69|383
1654482900000|2022-06-06 02:35:00|185.78|183.68|185.84|183.74|185.96|183.86|185.71|183.61|227
1654483200000|2022-06-06 02:40:00|185.83|183.73|185.62|183.52|185.84|183.74|185.56|183.46|179
1654483500000|2022-06-06 02:45:00|185.63|183.53|185.82|183.72|185.85|183.75|185.62|183.52|149
1654483800000|2022-06-06 02:50:00|185.83|183.73|185.85|183.75|185.89|183.79|185.72|183.62|146
1654484100000|2022-06-06 02:55:00|185.86|183.76|185.77|183.67|185.91|183.81|185.67|183.57|145
1654484400000|2022-06-06 03:00:00|185.76|183.66|186.21|184.11|186.26|184.16|185.76|183.66|158
1654484700000|2022-06-06 03:05:00|186.22|184.12|186.57|184.47|186.64|184.54|186.18|184.08|140
1654485000000|2022-06-06 03:10:00|186.58|184.48|186.96|184.86|187.04|184.94|186.51|184.41|189
1654485300000|2022-06-06 03:15:00|186.97|184.87|187.11|185.01|187.14|185.04|186.69|184.59|229
1654485600000|2022-06-06 03:20:00|187.1|185|187.33|185.23|187.35|185.25|186.92|184.82|281
1654485900000|2022-06-06 03:25:00|187.34|185.24|187.32|185.22|187.34|185.24|187.11|185.01|284
1654486200000|2022-06-06 03:30:00|187.36|185.26|187.45|185.35|187.77|185.67|187.06|184.96|376
1654486500000|2022-06-06 03:35:00|187.44|185.34|187.55|185.45|187.65|185.55|187.19|185.09|307
1654486800000|2022-06-06 03:40:00|187.53|185.43|187.57|185.47|187.74|185.64|187.4|185.3|273
1654487100000|2022-06-06 03:45:00|187.58|185.48|187.37|185.27|188.32|186.22|187.16|185.06|374
1654487400000|2022-06-06 03:50:00|187.36|185.26|187.67|185.57|187.9|185.8|187.36|185.26|345
1654487700000|2022-06-06 03:55:00|187.66|185.56|188.13|186.03|188.14|186.04|187.65|185.55|245
1654488000000|2022-06-06 04:00:00|188.14|186.04|188.82|186.72|188.92|186.82|188.06|185.96|397
1654488300000|2022-06-06 04:05:00|188.81|186.71|188.61|186.51|188.93|186.83|188.25|186.15|357
1654488600000|2022-06-06 04:10:00|188.59|186.49|188.97|186.87|189.04|186.94|188.56|186.46|199
1654488900000|2022-06-06 04:15:00|188.98|186.88|188.42|186.32|189.15|187.05|188.42|186.32|277
1654489200000|2022-06-06 04:20:00|188.36|186.26|188.4|186.3|188.55|186.45|188.15|186.05|265
1654489500000|2022-06-06 04:25:00|188.38|186.28|188.65|186.55|188.79|186.69|188.38|186.28|182
1654489800000|2022-06-06 04:30:00|188.64|186.54|188.51|186.41|188.74|186.64|188.4|186.3|302
1654490100000|2022-06-06 04:35:00|188.52|186.42|188.72|186.62|188.82|186.72|188.42|186.32|223
1654490400000|2022-06-06 04:40:00|188.73|186.63|186.34|184.24|188.74|186.64|184.66|182.56|464
1654490700000|2022-06-06 04:45:00|186.35|184.25|185.93|183.83|186.37|184.27|185.69|183.59|342
1654491000000|2022-06-06 04:50:00|185.92|183.82|186.23|184.13|186.24|184.14|185.91|183.81|202
1654491300000|2022-06-06 04:55:00|186.24|184.14|186.18|184.08|186.31|184.21|186.17|184.07|186
1654491600000|2022-06-06 05:00:00|186.19|184.09|186.52|184.42|186.54|184.44|186.19|184.09|198
1654491900000|2022-06-06 05:05:00|186.51|184.41|186.55|184.45|186.7|184.6|186.35|184.25|170
1654492200000|2022-06-06 05:10:00|186.56|184.46|186.29|184.19|186.61|184.51|186.22|184.12|187
1654492500000|2022-06-06 05:15:00|186.28|184.18|186.52|184.42|186.62|184.52|185.81|183.71|289
1654492800000|2022-06-06 05:20:00|186.51|184.41|186.52|184.42|186.57|184.47|186.22|184.12|234
1654493100000|2022-06-06 05:25:00|186.47|184.37|186.22|184.12|186.47|184.37|186.2|184.1|218
1654493400000|2022-06-06 05:30:00|186.23|184.13|186.33|184.23|186.34|184.24|186.18|184.08|206
1654493700000|2022-06-06 05:35:00|186.31|184.21|186.7|184.6|186.75|184.65|186.19|184.09|185
1654494000000|2022-06-06 05:40:00|186.72|184.62|186.74|184.64|186.77|184.67|186.57|184.47|155
1654494300000|2022-06-06 05:45:00|186.73|184.63|186.69|184.59|186.77|184.67|186.66|184.56|115
1654494600000|2022-06-06 05:50:00|186.67|184.57|186.13|184.03|186.71|184.61|185.98|183.88|244
1654494900000|2022-06-06 05:55:00|186.15|184.05|186.01|183.91|186.17|184.07|185.7|183.6|181
1654495200000|2022-06-06 06:00:00|186|183.9|185.88|183.78|186.05|183.95|185.85|183.75|140
1654495500000|2022-06-06 06:05:00|185.87|183.77|185.43|183.33|185.97|183.87|185.4|183.3|261
1654495800000|2022-06-06 06:10:00|185.41|183.31|185.83|183.73|185.87|183.77|185.38|183.28|179
1654496100000|2022-06-06 06:15:00|185.82|183.72|186.11|184.01|186.12|184.02|185.75|183.65|192
1654496400000|2022-06-06 06:20:00|186.13|184.03|186.2|184.1|186.29|184.19|185.94|183.84|158
1654496700000|2022-06-06 06:25:00|186.19|184.09|186.41|184.31|186.43|184.33|186.1|184|144
1654497000000|2022-06-06 06:30:00|186.39|184.29|186.14|184.04|186.66|184.56|186.13|184.03|189
1654497300000|2022-06-06 06:35:00|186.13|184.03|186.54|184.44|186.58|184.48|186.13|184.03|132
1654497600000|2022-06-06 06:40:00|186.55|184.45|186.56|184.46|187.04|184.94|186.51|184.41|224
1654497900000|2022-06-06 06:45:00|186.58|184.48|187.54|185.44|187.68|185.58|186.56|184.46|328
1654498200000|2022-06-06 06:50:00|187.57|185.47|187.84|185.74|188.33|186.23|187.27|185.17|329
1654498500000|2022-06-06 06:55:00|187.85|185.75|187.78|185.68|187.93|185.83|187.58|185.48|350
1654498800000|2022-06-06 07:00:00|187.8|185.7|188.68|186.58|188.77|186.67|187.63|185.53|323
1654499100000|2022-06-06 07:05:00|188.65|186.55|188.16|186.06|188.65|186.55|188.14|186.04|292
1654499400000|2022-06-06 07:10:00|188.18|186.08|187.53|185.43|188.38|186.28|187.15|185.05|282
1654499700000|2022-06-06 07:15:00|187.54|185.44|187.31|185.21|187.66|185.56|187.22|185.12|191
1654500000000|2022-06-06 07:20:00|187.3|185.2|187.5|185.4|187.58|185.48|187.29|185.19|132
1654500300000|2022-06-06 07:25:00|187.52|185.42|187.96|185.86|188.26|186.16|187.49|185.39|161
1654500600000|2022-06-06 07:30:00|187.95|185.85|187.67|185.57|187.95|185.85|187.61|185.51|208
1654500900000|2022-06-06 07:35:00|187.66|185.56|187.69|185.59|187.83|185.73|187.64|185.54|209
1654501200000|2022-06-06 07:40:00|187.68|185.58|187.17|185.07|187.81|185.71|187.11|185.01|154
1654501500000|2022-06-06 07:45:00|187.16|185.06|187.58|185.48|187.72|185.62|187.12|185.02|212
1654501800000|2022-06-06 07:50:00|187.57|185.47|188.01|185.91|188.02|185.92|187.55|185.45|194
1654502100000|2022-06-06 07:55:00|188|185.9|188.02|185.92|188.39|186.29|187.83|185.73|244
1654502400000|2022-06-06 08:00:00|188.01|185.91|188.43|186.33|188.87|186.77|188|185.9|409
1654502700000|2022-06-06 08:05:00|188.42|186.32|188.35|186.25|188.43|186.33|188.07|185.97|231
1654503000000|2022-06-06 08:10:00|188.34|186.24|188.27|186.17|188.47|186.37|188.25|186.15|193
1654503300000|2022-06-06 08:15:00|188.28|186.18|188.26|186.16|188.4|186.3|188.26|186.16|179
1654503600000|2022-06-06 08:20:00|188.28|186.18|188.95|186.85|188.99|186.89|188.28|186.18|209
1654503900000|2022-06-06 08:25:00|188.96|186.86|188.79|186.69|189.42|187.32|188.66|186.56|263
1654504200000|2022-06-06 08:30:00|188.76|186.66|188.86|186.76|188.91|186.81|188.54|186.44|282
1654504500000|2022-06-06 08:35:00|188.87|186.77|189.33|187.23|189.33|187.23|188.86|186.76|213
1654504800000|2022-06-06 08:40:00|189.31|187.21|189.63|187.53|189.71|187.61|189.02|186.92|234
1654505100000|2022-06-06 08:45:00|189.61|187.51|189.58|187.48|189.61|187.51|189.24|187.14|245
1654505400000|2022-06-06 08:50:00|189.75|187.65|189.81|187.71|189.94|187.84|189.51|187.41|287
1654505700000|2022-06-06 08:55:00|189.8|187.7|189.64|187.54|189.82|187.72|189.44|187.34|225
1654506000000|2022-06-06 09:00:00|189.66|187.56|189.03|186.93|190.03|187.93|188.92|186.82|381
1654506300000|2022-06-06 09:05:00|189.04|186.94|189.03|186.93|189.1|187|188.93|186.83|153
1654506600000|2022-06-06 09:10:00|189.04|186.94|189.17|187.07|189.36|187.26|189.03|186.93|119
1654506900000|2022-06-06 09:15:00|189.18|187.08|188.94|186.84|189.23|187.13|188.94|186.84|139
1654507200000|2022-06-06 09:20:00|188.93|186.83|188.87|186.77|189.04|186.94|188.8|186.7|228
1654507500000|2022-06-06 09:25:00|188.9|186.8|188.62|186.52|188.9|186.8|188.49|186.39|178
1654507800000|2022-06-06 09:30:00|188.63|186.53|188.6|186.5|188.67|186.57|188.33|186.23|198
1654508100000|2022-06-06 09:35:00|188.56|186.46|188.89|186.79|188.93|186.83|188.47|186.37|134
1654508400000|2022-06-06 09:40:00|188.88|186.78|189.18|187.08|189.35|187.25|188.86|186.76|183
1654508700000|2022-06-06 09:45:00|189.17|187.07|189.17|187.07|189.21|187.11|189.04|186.94|137
1654509000000|2022-06-06 09:50:00|189.15|187.05|189.67|187.57|189.67|187.57|189.14|187.04|145
1654509300000|2022-06-06 09:55:00|189.66|187.56|189.51|187.41|189.67|187.57|189.36|187.26|168
1654509600000|2022-06-06 10:00:00|189.52|187.42|189.49|187.39|189.89|187.79|189.33|187.23|197
1654509900000|2022-06-06 10:05:00|189.48|187.38|188.98|186.88|189.49|187.39|188.92|186.82|144
1654510200000|2022-06-06 10:10:00|189.03|186.93|189.14|187.04|189.27|187.17|188.84|186.74|192
1654510500000|2022-06-06 10:15:00|189.13|187.03|188.92|186.82|189.13|187.03|188.89|186.79|139
1654510800000|2022-06-06 10:20:00|188.91|186.81|188.87|186.77|189.02|186.92|188.71|186.61|191
1654511100000|2022-06-06 10:25:00|188.86|186.76|188.77|186.67|188.95|186.85|188.76|186.66|118
1654511400000|2022-06-06 10:30:00|188.79|186.69|188.96|186.86|189.05|186.95|188.71|186.61|124
1654511700000|2022-06-06 10:35:00|188.95|186.85|189.07|186.97|189.09|186.99|188.82|186.72|104
1654512000000|2022-06-06 10:40:00|189.08|186.98|189.02|186.92|189.27|187.17|188.9|186.8|129
1654512300000|2022-06-06 10:45:00|188.99|186.89|189.45|187.35|189.46|187.36|188.95|186.85|197
1654512600000|2022-06-06 10:50:00|189.46|187.36|189.28|187.18|189.63|187.53|189.25|187.15|202
1654512900000|2022-06-06 10:55:00|189.29|187.19|188.33|186.23|189.3|187.2|187.4|185.3|347
1654513200000|2022-06-06 11:00:00|188.32|186.22|188.35|186.25|188.78|186.68|188.09|185.99|248
1654513500000|2022-06-06 11:05:00|188.3|186.2|187.94|185.84|188.57|186.47|187.92|185.82|264
1654513800000|2022-06-06 11:10:00|187.95|185.85|187.65|185.55|187.96|185.86|187.35|185.25|248
1654514100000|2022-06-06 11:15:00|187.64|185.54|187.82|185.72|187.88|185.78|187.64|185.54|157
1654514400000|2022-06-06 11:20:00|187.81|185.71|187.6|185.5|187.83|185.73|187.38|185.28|204
1654514700000|2022-06-06 11:25:00|187.59|185.49|187.87|185.77|187.99|185.89|187.58|185.48|156
1654515000000|2022-06-06 11:30:00|187.88|185.78|188.29|186.19|188.32|186.22|187.88|185.78|152
1654515300000|2022-06-06 11:35:00|188.26|186.16|188.18|186.08|188.32|186.22|187.98|185.88|118
1654515600000|2022-06-06 11:40:00|188.19|186.09|187.96|185.86|188.22|186.12|187.82|185.72|216
1654515900000|2022-06-06 11:45:00|187.97|185.87|187.87|185.77|188.14|186.04|187.85|185.75|94
1654516200000|2022-06-06 11:50:00|187.86|185.76|187.84|185.74|187.93|185.83|187.57|185.47|175
1654516500000|2022-06-06 11:55:00|187.85|185.75|187.82|185.72|187.85|185.75|187.77|185.67|72
1654516800000|2022-06-06 12:00:00|187.83|185.73|188.27|186.17|188.28|186.18|187.81|185.71|191
1654517100000|2022-06-06 12:05:00|188.25|186.15|187.84|185.74|188.29|186.19|187.84|185.74|142
1654517400000|2022-06-06 12:10:00|187.85|185.75|187.73|185.63|187.91|185.81|187.64|185.54|148
1654517700000|2022-06-06 12:15:00|187.74|185.64|187.64|185.54|187.77|185.67|187.58|185.48|169
1654518000000|2022-06-06 12:20:00|187.65|185.55|187.19|185.09|187.67|185.57|187.19|185.09|145
1654518300000|2022-06-06 12:25:00|187.21|185.11|187.97|185.87|187.98|185.88|187.21|185.11|143
1654518600000|2022-06-06 12:30:00|187.98|185.88|187.75|185.65|187.98|185.88|187.64|185.54|174
1654518900000|2022-06-06 12:35:00|187.76|185.66|188.05|185.95|188.08|185.98|187.65|185.55|138
1654519200000|2022-06-06 12:40:00|188.04|185.94|188.24|186.14|188.25|186.15|187.98|185.88|119
1654519500000|2022-06-06 12:45:00|188.23|186.13|187.76|185.66|188.24|186.14|187.73|185.63|166
1654519800000|2022-06-06 12:50:00|187.75|185.65|187.7|185.6|187.76|185.66|187.49|185.39|171
1654520100000|2022-06-06 12:55:00|187.69|185.59|188.01|185.91|188.09|185.99|187.67|185.57|155
1654520400000|2022-06-06 13:00:00|188.02|185.92|187.93|185.83|188.04|185.94|187.81|185.71|145
1654520700000|2022-06-06 13:05:00|187.94|185.84|187.67|185.57|188.03|185.93|187.64|185.54|185
1654521000000|2022-06-06 13:10:00|187.66|185.56|187.66|185.56|187.77|185.67|187.45|185.35|160
1654521300000|2022-06-06 13:15:00|187.67|185.57|187.77|185.67|187.83|185.73|187.48|185.38|158
1654521600000|2022-06-06 13:20:00|187.76|185.66|187.7|185.6|187.76|185.66|187.56|185.46|215
1654521900000|2022-06-06 13:25:00|187.69|185.59|187.85|185.75|187.9|185.8|187.54|185.44|107
1654522200000|2022-06-06 13:30:00|187.89|185.79|188.03|185.93|188.47|186.37|187.45|185.35|474
1654522500000|2022-06-06 13:35:00|188.04|185.94|187.68|185.58|188.06|185.96|187.48|185.38|455
1654522800000|2022-06-06 13:40:00|187.67|185.57|188.33|186.23|188.58|186.48|187.49|185.39|394
1654523100000|2022-06-06 13:45:00|188.32|186.22|187.8|185.7|188.41|186.31|187.64|185.54|416
1654523400000|2022-06-06 13:50:00|187.79|185.69|188.08|185.98|188.11|186.01|187.55|185.45|322
1654523700000|2022-06-06 13:55:00|188.09|185.99|188.35|186.25|188.36|186.26|187.92|185.82|287
1654524000000|2022-06-06 14:00:00|188.37|186.27|188.98|186.88|189.13|187.03|188.31|186.21|365
1654524300000|2022-06-06 14:05:00|188.97|186.87|189.05|186.95|189.61|187.51|188.94|186.84|330
1654524600000|2022-06-06 14:10:00|189.06|186.96|188.84|186.74|189.53|187.43|188.77|186.67|246
1654524900000|2022-06-06 14:15:00|188.85|186.75|188.62|186.52|189|186.9|188.32|186.22|289
1654525200000|2022-06-06 14:20:00|188.63|186.53|189.27|187.17|189.31|187.21|188.6|186.5|267
1654525500000|2022-06-06 14:25:00|189.29|187.19|189.41|187.31|189.69|187.59|189.03|186.93|363
1654525800000|2022-06-06 14:30:00|189.4|187.3|189.34|187.24|189.67|187.57|189.32|187.22|220
1654526100000|2022-06-06 14:35:00|189.35|187.25|189.29|187.19|189.45|187.35|189.13|187.03|270
1654526400000|2022-06-06 14:40:00|189.31|187.21|189.24|187.14|189.33|187.23|188.8|186.7|241
1654526700000|2022-06-06 14:45:00|189.21|187.11|188.92|186.82|189.24|187.14|188.89|186.79|234
1654527000000|2022-06-06 14:50:00|188.91|186.81|188.64|186.54|189|186.9|188.47|186.37|297
1654527300000|2022-06-06 14:55:00|188.65|186.55|188.52|186.42|188.66|186.56|188.17|186.07|296
1654527600000|2022-06-06 15:00:00|188.53|186.43|187.87|185.77|188.56|186.46|187.81|185.71|319
1654527900000|2022-06-06 15:05:00|187.86|185.76|187.02|184.92|187.93|185.83|186.96|184.86|315
1654528200000|2022-06-06 15:10:00|187|184.9|186.75|184.65|187.13|185.03|186.45|184.35|379
1654528500000|2022-06-06 15:15:00|186.74|184.64|185.03|182.93|186.93|184.83|185|182.9|400
1654528800000|2022-06-06 15:20:00|185|182.9|185.88|183.78|186.09|183.99|184.77|182.67|397
1654529100000|2022-06-06 15:25:00|185.86|183.76|185.61|183.51|186.16|184.06|185.35|183.25|323
1654529400000|2022-06-06 15:30:00|185.6|183.5|186.27|184.17|186.47|184.37|185.54|183.44|354
1654529700000|2022-06-06 15:35:00|186.26|184.16|185.93|183.83|186.43|184.33|185.85|183.75|270
1654530000000|2022-06-06 15:40:00|185.94|183.84|186.64|184.54|186.67|184.57|185.94|183.84|271
1654530300000|2022-06-06 15:45:00|186.63|184.53|186.02|183.92|186.96|184.86|185.89|183.79|348
1654530600000|2022-06-06 15:50:00|186.03|183.93|186.62|184.52|186.83|184.73|186.02|183.92|322
1654530900000|2022-06-06 15:55:00|186.63|184.53|187.07|184.97|187.15|185.05|186.5|184.4|290
1654531200000|2022-06-06 16:00:00|187.08|184.98|186.16|184.06|187.1|185|186.01|183.91|364
1654531500000|2022-06-06 16:05:00|186.15|184.05|186.33|184.23|186.67|184.57|186.09|183.99|349
1654531800000|2022-06-06 16:10:00|186.32|184.22|186.29|184.19|186.78|184.68|186.2|184.1|290
1654532100000|2022-06-06 16:15:00|186.27|184.17|186.1|184|186.43|184.33|185.82|183.72|363
1654532400000|2022-06-06 16:20:00|186.07|183.97|185.31|183.21|186.17|184.07|185.28|183.18|304
1654532700000|2022-06-06 16:25:00|185.32|183.22|185.85|183.75|186.28|184.18|185.32|183.22|321
1654533000000|2022-06-06 16:30:00|185.84|183.74|186.07|183.97|186.13|184.03|185.36|183.26|360
1654533300000|2022-06-06 16:35:00|186.08|183.98|185.81|183.71|186.15|184.05|185.71|183.61|245
1654533600000|2022-06-06 16:40:00|185.8|183.7|185.38|183.28|185.8|183.7|185.15|183.05|296
1654533900000|2022-06-06 16:45:00|185.39|183.29|185.5|183.4|185.77|183.67|185.38|183.28|198
1654534200000|2022-06-06 16:50:00|185.47|183.37|184.88|182.78|185.47|183.37|184.52|182.42|287
1654534500000|2022-06-06 16:55:00|184.9|182.8|185.13|183.03|185.31|183.21|184.88|182.78|208
1654534800000|2022-06-06 17:00:00|185.12|183.02|184.56|182.46|185.12|183.02|184.55|182.45|189
1654535100000|2022-06-06 17:05:00|184.58|182.48|184.67|182.57|185.24|183.14|184.57|182.47|206
1654535400000|2022-06-06 17:10:00|184.68|182.58|183.55|181.45|184.72|182.62|183.3|181.2|301
1654535700000|2022-06-06 17:15:00|183.54|181.44|183.09|180.99|183.58|181.48|182.99|180.89|306
1654536000000|2022-06-06 17:20:00|183.08|180.98|183.81|181.71|184.02|181.92|182.86|180.76|367
1654536300000|2022-06-06 17:25:00|183.8|181.7|184.13|182.03|184.52|182.42|183.69|181.59|360
1654536600000|2022-06-06 17:30:00|184.09|181.99|184.25|182.15|185.03|182.93|184.01|181.91|358
1654536900000|2022-06-06 17:35:00|184.26|182.16|184.4|182.3|184.62|182.52|184.12|182.02|256
1654537200000|2022-06-06 17:40:00|184.49|182.39|184.77|182.67|184.78|182.68|184.28|182.18|201
1654537500000|2022-06-06 17:45:00|184.78|182.68|184.62|182.52|184.81|182.71|184.41|182.31|230
1654537800000|2022-06-06 17:50:00|184.64|182.54|184.89|182.79|184.9|182.8|184.61|182.51|258
1654538100000|2022-06-06 17:55:00|184.9|182.8|184.21|182.11|184.96|182.86|184.11|182.01|173
1654538400000|2022-06-06 18:00:00|184.19|182.09|184.08|181.98|184.25|182.15|183.79|181.69|248
1654538700000|2022-06-06 18:05:00|184.07|181.97|183.8|181.7|184.07|181.97|183.55|181.45|250
1654539000000|2022-06-06 18:10:00|183.79|181.69|183.85|181.75|184.11|182.01|183.66|181.56|222
1654539300000|2022-06-06 18:15:00|183.86|181.76|184.29|182.19|184.33|182.23|183.7|181.6|248
1654539600000|2022-06-06 18:20:00|184.3|182.2|183.95|181.85|184.37|182.27|183.79|181.69|177
1654539900000|2022-06-06 18:25:00|183.93|181.83|184.12|182.02|184.12|182.02|183.86|181.76|180
1654540200000|2022-06-06 18:30:00|184.11|182.01|183.62|181.52|184.25|182.15|183.59|181.49|209
1654540500000|2022-06-06 18:35:00|183.61|181.51|183.05|180.95|183.72|181.62|183.03|180.93|165
1654540800000|2022-06-06 18:40:00|183.04|180.94|183.62|181.52|183.62|181.52|182.82|180.72|182
1654541100000|2022-06-06 18:45:00|183.61|181.51|183.46|181.36|183.84|181.74|183.44|181.34|157
1654541400000|2022-06-06 18:50:00|183.43|181.33|183.61|181.51|183.62|181.52|183.01|180.91|185
1654541700000|2022-06-06 18:55:00|183.62|181.52|183.6|181.5|183.97|181.87|183.56|181.46|169
1654542000000|2022-06-06 19:00:00|183.59|181.49|183.45|181.35|183.87|181.77|183.37|181.27|188
1654542300000|2022-06-06 19:05:00|183.44|181.34|183.62|181.52|183.73|181.63|183.35|181.25|133
1654542600000|2022-06-06 19:10:00|183.61|181.51|183.14|181.04|183.67|181.57|183.09|180.99|152
1654542900000|2022-06-06 19:15:00|183.13|181.03|183.23|181.13|183.4|181.3|183.1|181|85
1654543200000|2022-06-06 19:20:00|183.22|181.12|183.2|181.1|183.32|181.22|183.07|180.97|129
1654543500000|2022-06-06 19:25:00|183.16|181.06|183.59|181.49|183.63|181.53|183.16|181.06|105
1654543800000|2022-06-06 19:30:00|183.58|181.48|183.77|181.67|183.87|181.77|183.57|181.47|100
1654544100000|2022-06-06 19:35:00|183.78|181.68|184.45|182.35|184.47|182.37|183.75|181.65|92
1654544400000|2022-06-06 19:40:00|184.43|182.33|184.9|182.8|184.99|182.89|184.32|182.22|182
1654544700000|2022-06-06 19:45:00|184.91|182.81|184.84|182.74|184.95|182.85|184.62|182.52|155
1654545000000|2022-06-06 19:50:00|184.85|182.75|184.43|182.33|184.96|182.86|184.36|182.26|184
1654545300000|2022-06-06 19:55:00|184.41|182.31|184.32|182.22|184.54|182.44|184.12|182.02|152
1654545600000|2022-06-06 20:00:00|184.33|182.23|184.33|182.23|184.67|182.57|183.87|181.77|223
1654545900000|2022-06-06 20:05:00|184.34|182.24|183.77|181.67|184.63|182.53|183.73|181.63|239
1654546200000|2022-06-06 20:10:00|183.74|181.64|183.74|181.64|183.9|181.8|183.25|181.15|217
1654546500000|2022-06-06 20:15:00|183.75|181.65|184.37|182.27|184.42|182.32|183.64|181.54|259
1654546800000|2022-06-06 20:20:00|184.36|182.26|183.95|181.85|184.4|182.3|183.7|181.6|167
1654547100000|2022-06-06 20:25:00|183.96|181.86|183.68|181.58|184.01|181.91|183.68|181.58|107
1654547400000|2022-06-06 20:30:00|183.67|181.57|183.59|181.49|184.17|182.07|183.58|181.48|118
1654547700000|2022-06-06 20:35:00|183.58|181.48|183.81|181.71|183.86|181.76|183.45|181.35|138
1654548000000|2022-06-06 20:40:00|183.82|181.72|183.72|181.62|183.93|181.83|183.65|181.55|133
1654548300000|2022-06-06 20:45:00|183.76|181.66|183.89|181.79|183.89|181.79|183.68|181.58|118
1654548600000|2022-06-06 20:50:00|183.88|181.78|183.97|181.87|184.15|182.05|183.79|181.69|126
1654548900000|2022-06-06 20:55:00|183.96|181.86|183.95|181.85|183.98|181.88|183.85|181.75|102
1654549200000|2022-06-06 21:00:00|183.94|181.84|184.78|182.68|184.84|182.74|183.92|181.82|142
1654549500000|2022-06-06 21:05:00|184.79|182.69|184.58|182.48|184.87|182.77|184.55|182.45|114
1654549800000|2022-06-06 21:10:00|184.59|182.49|184.89|182.79|184.89|182.79|184.57|182.47|105
1654550100000|2022-06-06 21:15:00|184.9|182.8|185.07|182.97|185.1|183|184.85|182.75|91
1654550400000|2022-06-06 21:20:00|185.12|183.02|185.25|183.15|185.26|183.16|185.03|182.93|43
1654550700000|2022-06-06 21:25:00|185.26|183.16|185.3|183.2|185.38|183.28|185.25|183.15|53
1654551000000|2022-06-06 21:30:00|185.28|183.18|185.16|183.06|185.32|183.22|185.09|182.99|133
1654551300000|2022-06-06 21:35:00|185.14|183.04|185.3|183.2|185.31|183.21|184.92|182.82|225
1654551600000|2022-06-06 21:40:00|185.31|183.21|185.77|183.67|185.79|183.69|185.31|183.21|176
1654551900000|2022-06-06 21:45:00|185.76|183.66|185.72|183.62|185.87|183.77|185.59|183.49|127
1654552200000|2022-06-06 21:50:00|185.71|183.61|185.98|183.88|185.99|183.89|185.6|183.5|132
1654552500000|2022-06-06 21:55:00|185.99|183.89|186.18|184.08|186.24|184.14|185.98|183.88|130
1654552800000|2022-06-06 22:00:00|186.19|184.09|185.98|183.88|186.23|184.13|185.97|183.87|70
1654553100000|2022-06-06 22:05:00|185.97|183.87|186.38|184.28|186.4|184.3|185.97|183.87|111
1654553400000|2022-06-06 22:10:00|186.37|184.27|186.27|184.17|186.41|184.31|186.21|184.11|97
1654553700000|2022-06-06 22:15:00|186.24|184.14|185.79|183.69|186.24|184.14|185.78|183.68|207
1654554000000|2022-06-06 22:20:00|185.78|183.68|185.62|183.52|185.79|183.69|185.56|183.46|112
1654554300000|2022-06-06 22:25:00|185.59|183.49|185.81|183.71|185.91|183.81|185.59|183.49|84
1654554600000|2022-06-06 22:30:00|185.82|183.72|185.66|183.56|185.89|183.79|185.57|183.47|120
1654554900000|2022-06-06 22:35:00|185.65|183.55|185.86|183.76|185.89|183.79|185.55|183.45|108
1654555200000|2022-06-06 22:40:00|185.85|183.75|185.68|183.58|185.86|183.76|185.67|183.57|60
1654555500000|2022-06-06 22:45:00|185.69|183.59|185.21|183.11|185.81|183.71|185.18|183.08|117
1654555800000|2022-06-06 22:50:00|185.22|183.12|186.06|183.96|186.38|184.28|185.19|183.09|259
1654556100000|2022-06-06 22:55:00|186.05|183.95|185.98|183.88|186.14|184.04|185.75|183.65|114
1654556400000|2022-06-06 23:00:00|185.97|183.87|186.14|184.04|186.2|184.1|185.82|183.72|162
1654556700000|2022-06-06 23:05:00|186.16|184.06|186.15|184.05|186.33|184.23|186|183.9|99
1654557000000|2022-06-06 23:10:00|186.13|184.03|186.15|184.05|186.22|184.12|185.68|183.58|156
1654557300000|2022-06-06 23:15:00|186.16|184.06|185.92|183.82|186.16|184.06|185.8|183.7|97
1654559700000|2022-06-06 23:55:00|186.65|184.55|186.44|184.34|186.65|184.55|186.41|184.31|32
1654560000000|2022-06-07 00:00:00|186.58|184.48|186|183.9|187.05|184.95|185.98|183.88|299
1654560300000|2022-06-07 00:05:00|185.99|183.89|186.62|184.52|187.43|185.33|185.88|183.78|310
1654560600000|2022-06-07 00:10:00|186.61|184.51|186.38|184.28|187.5|185.4|186.12|184.02|295
1654560900000|2022-06-07 00:15:00|186.35|184.25|186.9|184.8|187.32|185.22|186.15|184.05|303
1654561200000|2022-06-07 00:20:00|186.91|184.81|183.3|181.2|187.01|184.91|183.23|181.13|637
1654561500000|2022-06-07 00:25:00|183.28|181.18|182.85|180.75|183.35|181.25|182.13|180.03|604
1654561800000|2022-06-07 00:30:00|182.86|180.76|181.85|179.75|182.88|180.78|181.11|179.01|706
1654562100000|2022-06-07 00:35:00|181.87|179.77|179.72|177.62|181.87|179.77|178.81|176.71|910
1654562400000|2022-06-07 00:40:00|179.75|177.65|178.85|176.75|180.32|178.22|178.67|176.57|697
1654562700000|2022-06-07 00:45:00|178.84|176.74|178.77|176.67|179.28|177.18|178.57|176.47|575
1654563000000|2022-06-07 00:50:00|178.75|176.65|178.87|176.77|179.1|177|178.14|176.04|455
1654563300000|2022-06-07 00:55:00|178.88|176.78|178.72|176.62|178.88|176.78|178.26|176.16|323
1654563600000|2022-06-07 01:00:00|178.71|176.61|178.47|176.37|178.71|176.61|177.09|174.99|555
1654563900000|2022-06-07 01:05:00|178.46|176.36|179.42|177.32|179.47|177.37|178.4|176.3|312
1654564200000|2022-06-07 01:10:00|179.41|177.31|179.32|177.22|179.43|177.33|178.97|176.87|352
1654564500000|2022-06-07 01:15:00|179.31|177.21|178.78|176.68|179.34|177.24|178.64|176.54|371
1654564800000|2022-06-07 01:20:00|178.77|176.67|178.71|176.61|178.88|176.78|178.19|176.09|394
1654565100000|2022-06-07 01:25:00|178.69|176.59|178.02|175.92|178.7|176.6|177.86|175.76|402
1654565400000|2022-06-07 01:30:00|178.01|175.91|177.09|174.99|178.04|175.94|176.95|174.85|367
1654565700000|2022-06-07 01:35:00|177.05|174.95|177.16|175.06|177.2|175.1|176.85|174.75|263
1654566000000|2022-06-07 01:40:00|177.17|175.07|177.53|175.43|177.77|175.67|177.02|174.92|361
1654566300000|2022-06-07 01:45:00|177.55|175.45|176.62|174.52|177.62|175.52|176.56|174.46|336
1654566600000|2022-06-07 01:50:00|176.61|174.51|174.83|172.73|176.61|174.51|174.28|172.18|549
1654566900000|2022-06-07 01:55:00|174.81|172.71|176.3|174.2|176.52|174.42|174.55|172.45|471
1654567200000|2022-06-07 02:00:00|176.32|174.22|175.56|173.46|176.32|174.22|175.05|172.95|511
1654567500000|2022-06-07 02:05:00|175.57|173.47|174.98|172.88|175.62|173.52|174.89|172.79|355
1654567800000|2022-06-07 02:10:00|174.97|172.87|175.51|173.41|175.92|173.82|174.83|172.73|363
1654568100000|2022-06-07 02:15:00|175.52|173.42|175.08|172.98|175.76|173.66|174.99|172.89|416
1654568400000|2022-06-07 02:20:00|175.09|172.99|174.97|172.87|175.28|173.18|174.17|172.07|518
1654568700000|2022-06-07 02:25:00|174.99|172.89|174.66|172.56|175.11|173.01|174.58|172.48|435
1654569000000|2022-06-07 02:30:00|174.65|172.55|174.56|172.46|174.93|172.83|174.18|172.08|440
1654569300000|2022-06-07 02:35:00|174.55|172.45|175.32|173.22|175.46|173.36|174.52|172.42|392
1654569600000|2022-06-07 02:40:00|175.33|173.23|175.18|173.08|175.51|173.41|175.14|173.04|399
1654569900000|2022-06-07 02:45:00|175.15|173.05|176.27|174.17|176.38|174.28|175.13|173.03|399
1654570200000|2022-06-07 02:50:00|176.28|174.18|176.17|174.07|176.4|174.3|176.05|173.95|356
1654570500000|2022-06-07 02:55:00|176.16|174.06|175.93|173.83|176.49|174.39|175.65|173.55|330
1654570800000|2022-06-07 03:00:00|175.91|173.81|176.18|174.08|176.35|174.25|175.74|173.64|332
1654571100000|2022-06-07 03:05:00|176.2|174.1|176.66|174.56|176.73|174.63|176.13|174.03|348
1654571400000|2022-06-07 03:10:00|176.67|174.57|177.01|174.91|177.01|174.91|176.33|174.23|322
1654571700000|2022-06-07 03:15:00|177|174.9|177.07|174.97|177.09|174.99|176.8|174.7|213
1654572000000|2022-06-07 03:20:00|177.04|174.94|177.62|175.52|177.62|175.52|176.99|174.89|351
1654572300000|2022-06-07 03:25:00|177.64|175.54|177.77|175.67|178.53|176.43|177.63|175.53|426
1654572600000|2022-06-07 03:30:00|177.76|175.66|177.59|175.49|177.94|175.84|177.46|175.36|332
1654572900000|2022-06-07 03:35:00|177.58|175.48|177.7|175.6|177.73|175.63|177.23|175.13|218
1654573200000|2022-06-07 03:40:00|177.69|175.59|177.2|175.1|177.69|175.59|177.19|175.09|201
1654573500000|2022-06-07 03:45:00|177.21|175.11|176.78|174.68|177.26|175.16|176.49|174.39|323
1654573800000|2022-06-07 03:50:00|176.76|174.66|176.75|174.65|176.91|174.81|176.71|174.61|135
1654574100000|2022-06-07 03:55:00|176.74|174.64|177.33|175.23|177.54|175.44|176.7|174.6|206
1654574400000|2022-06-07 04:00:00|177.34|175.24|176.96|174.86|177.61|175.51|176.64|174.54|327
1654574700000|2022-06-07 04:05:00|176.97|174.87|177.03|174.93|177.2|175.1|176.85|174.75|251
1654575000000|2022-06-07 04:10:00|177.02|174.92|177.04|174.94|177.22|175.12|176.96|174.86|194
1654575300000|2022-06-07 04:15:00|177.05|174.95|177.16|175.06|177.23|175.13|177.02|174.92|159
1654575600000|2022-06-07 04:20:00|177.17|175.07|177.18|175.08|177.2|175.1|176.72|174.62|136
1654575900000|2022-06-07 04:25:00|177.19|175.09|177.38|175.28|177.4|175.3|177.12|175.02|220
1654576200000|2022-06-07 04:30:00|177.39|175.29|176.91|174.81|177.54|175.44|176.85|174.75|256
1654576500000|2022-06-07 04:35:00|176.92|174.82|177.01|174.91|177.22|175.12|176.91|174.81|148
1654576800000|2022-06-07 04:40:00|177|174.9|177.25|175.15|177.74|175.64|176.98|174.88|144
1654577100000|2022-06-07 04:45:00|177.26|175.16|177.75|175.65|177.76|175.66|177.22|175.12|163
1654577400000|2022-06-07 04:50:00|177.74|175.64|177.55|175.45|177.91|175.81|177.53|175.43|94
1654577700000|2022-06-07 04:55:00|177.57|175.47|177.75|175.65|177.87|175.77|177.57|175.47|117
1654578000000|2022-06-07 05:00:00|177.76|175.66|177.24|175.14|177.76|175.66|177.21|175.11|135
1654578300000|2022-06-07 05:05:00|177.25|175.15|177.06|174.96|177.43|175.33|176.92|174.82|165
1654578600000|2022-06-07 05:10:00|177.07|174.97|176.32|174.22|177.18|175.08|176.23|174.13|231
1654578900000|2022-06-07 05:15:00|176.31|174.21|176.63|174.53|176.82|174.72|176.26|174.16|199
1654579200000|2022-06-07 05:20:00|176.61|174.51|175.96|173.86|176.94|174.84|175.76|173.66|293
1654579500000|2022-06-07 05:25:00|175.95|173.85|176.04|173.94|176.24|174.14|175.83|173.73|227
1654579800000|2022-06-07 05:30:00|176.06|173.96|176.61|174.51|176.74|174.64|176.06|173.96|206
1654580100000|2022-06-07 05:35:00|176.62|174.52|176.15|174.05|176.71|174.61|175.98|173.88|129
1654580400000|2022-06-07 05:40:00|176.16|174.06|176.31|174.21|176.41|174.31|176.16|174.06|122
1654580700000|2022-06-07 05:45:00|176.29|174.19|176.62|174.52|176.63|174.53|176.19|174.09|129
1654581000000|2022-06-07 05:50:00|176.64|174.54|177.25|175.15|177.61|175.51|176.59|174.49|214
1654581300000|2022-06-07 05:55:00|177.24|175.14|177.12|175.02|177.44|175.34|177.07|174.97|174
1654581600000|2022-06-07 06:00:00|177.15|175.05|177.25|175.15|177.54|175.44|177.1|175|197
1654581900000|2022-06-07 06:05:00|177.24|175.14|177.23|175.13|177.24|175.14|177.02|174.92|124
1654582200000|2022-06-07 06:10:00|177.25|175.15|177.51|175.41|177.51|175.41|177.25|175.15|80
1654582500000|2022-06-07 06:15:00|177.5|175.4|177.49|175.39|177.62|175.52|177.32|175.22|122
1654582800000|2022-06-07 06:20:00|177.48|175.38|176.99|174.89|177.56|175.46|176.9|174.8|203
1654583100000|2022-06-07 06:25:00|177|174.9|177.39|175.29|177.45|175.35|177|174.9|96
1654583400000|2022-06-07 06:30:00|177.38|175.28|176.74|174.64|177.43|175.33|176.72|174.62|112
1654583700000|2022-06-07 06:35:00|176.73|174.63|177.06|174.96|177.27|175.17|176.73|174.63|114
1654584000000|2022-06-07 06:40:00|177.07|174.97|176.98|174.88|177.26|175.16|176.98|174.88|96
1654584300000|2022-06-07 06:45:00|176.99|174.89|177.17|175.07|177.18|175.08|176.79|174.69|147
1654584600000|2022-06-07 06:50:00|177.16|175.06|176.88|174.78|177.16|175.06|176.88|174.78|90
1654584900000|2022-06-07 06:55:00|176.89|174.79|176.77|174.67|176.91|174.81|176.6|174.5|86
1654585200000|2022-06-07 07:00:00|176.76|174.66|176.74|174.64|176.88|174.78|176.69|174.59|147
1654585500000|2022-06-07 07:05:00|176.73|174.63|176.96|174.86|177|174.9|176.71|174.61|107
1654585800000|2022-06-07 07:10:00|176.95|174.85|177.16|175.06|177.18|175.08|176.78|174.68|100
1654586100000|2022-06-07 07:15:00|177.17|175.07|176.96|174.86|177.39|175.29|176.95|174.85|124
1654586400000|2022-06-07 07:20:00|176.97|174.87|176.79|174.69|177.03|174.93|176.6|174.5|142
1654586700000|2022-06-07 07:25:00|176.78|174.68|177.11|175.01|177.25|175.15|176.67|174.57|139
1654587000000|2022-06-07 07:30:00|177.13|175.03|177.05|174.95|177.14|175.04|176.89|174.79|208
1654587300000|2022-06-07 07:35:00|177.04|174.94|177.2|175.1|177.22|175.12|176.94|174.84|121
1654587600000|2022-06-07 07:40:00|177.21|175.11|177.08|174.98|177.52|175.42|177.08|174.98|139
1654587900000|2022-06-07 07:45:00|177.09|174.99|177.28|175.18|177.43|175.33|177.09|174.99|136
1654588200000|2022-06-07 07:50:00|177.27|175.17|177.38|175.28|177.38|175.28|177.22|175.12|117
1654588500000|2022-06-07 07:55:00|177.37|175.27|177.08|174.98|177.45|175.35|177.08|174.98|137
1654588800000|2022-06-07 08:00:00|177.03|174.93|177.2|175.1|177.21|175.11|176.86|174.76|183
1654589100000|2022-06-07 08:05:00|177.19|175.09|177.29|175.19|177.29|175.19|177.06|174.96|169
1654589400000|2022-06-07 08:10:00|177.3|175.2|177.36|175.26|177.38|175.28|177.11|175.01|133
1654589700000|2022-06-07 08:15:00|177.37|175.27|177.39|175.29|177.4|175.3|177.12|175.02|166
1654590000000|2022-06-07 08:20:00|177.38|175.28|177.34|175.24|177.39|175.29|177.29|175.19|109
1654590300000|2022-06-07 08:25:00|177.35|175.25|177.65|175.55|177.68|175.58|177.3|175.2|79
1654590600000|2022-06-07 08:30:00|177.64|175.54|177.87|175.77|177.98|175.88|177.26|175.16|186
1654590900000|2022-06-07 08:35:00|177.88|175.78|178.31|176.21|178.99|176.89|177.82|175.72|300
1654591200000|2022-06-07 08:40:00|178.32|176.22|178.63|176.53|178.63|176.53|178.02|175.92|398
1654591500000|2022-06-07 08:45:00|178.64|176.54|178.1|176|179.56|177.46|178.01|175.91|451
1654591800000|2022-06-07 08:50:00|178.09|175.99|178.13|176.03|178.44|176.34|178.09|175.99|125
1654592100000|2022-06-07 08:55:00|178.14|176.04|178.17|176.07|178.34|176.24|178.14|176.04|92
1654592400000|2022-06-07 09:00:00|178.16|176.06|177.51|175.41|178.2|176.1|177.5|175.4|145
1654592700000|2022-06-07 09:05:00|177.48|175.38|177.6|175.5|177.84|175.74|177.46|175.36|132
1654593000000|2022-06-07 09:10:00|177.59|175.49|177.32|175.22|177.68|175.58|177.14|175.04|128
1654593300000|2022-06-07 09:15:00|177.3|175.2|177.44|175.34|177.6|175.5|177.09|174.99|147
1654593600000|2022-06-07 09:20:00|177.43|175.33|177.17|175.07|177.47|175.37|177.13|175.03|89
1654593900000|2022-06-07 09:25:00|177.16|175.06|177.18|175.08|177.32|175.22|177.13|175.03|96
1654594200000|2022-06-07 09:30:00|177.19|175.09|177.49|175.39|177.71|175.61|177.18|175.08|128
1654594500000|2022-06-07 09:35:00|177.48|175.38|177.48|175.38|177.74|175.64|177.38|175.28|119
1654594800000|2022-06-07 09:40:00|177.46|175.36|177.63|175.53|177.7|175.6|177.43|175.33|156
1654595100000|2022-06-07 09:45:00|177.62|175.52|177.99|175.89|178.07|175.97|177.6|175.5|122
1654595400000|2022-06-07 09:50:00|177.98|175.88|177.76|175.66|178|175.9|177.73|175.63|122
1654595700000|2022-06-07 09:55:00|177.77|175.67|177.75|175.65|177.9|175.8|177.74|175.64|105
1654596000000|2022-06-07 10:00:00|177.76|175.66|177.96|175.86|177.99|175.89|177.71|175.61|110
1654596300000|2022-06-07 10:05:00|177.95|175.85|177.9|175.8|178.18|176.08|177.68|175.58|147
1654596600000|2022-06-07 10:10:00|177.91|175.81|177.56|175.46|177.95|175.85|177.52|175.42|154
1654596900000|2022-06-07 10:15:00|177.55|175.45|177.25|175.15|177.84|175.74|177.25|175.15|153
1654597200000|2022-06-07 10:20:00|177.27|175.17|177.39|175.29|177.39|175.29|177.23|175.13|95
1654597500000|2022-06-07 10:25:00|177.38|175.28|177.79|175.69|177.89|175.79|177.37|175.27|105
1654597800000|2022-06-07 10:30:00|177.78|175.68|178.01|175.91|178.17|176.07|177.75|175.65|166
1654598100000|2022-06-07 10:35:00|178.02|175.92|178.21|176.11|178.26|176.16|178|175.9|83
1654598400000|2022-06-07 10:40:00|178.2|176.1|178.14|176.04|178.3|176.2|178.14|176.04|131
1654598700000|2022-06-07 10:45:00|178.16|176.06|178.23|176.13|178.38|176.28|178.16|176.06|57
1654599000000|2022-06-07 10:50:00|178.25|176.15|178.17|176.07|178.31|176.21|178.13|176.03|111
1654599300000|2022-06-07 10:55:00|178.18|176.08|177.58|175.48|178.25|176.15|177.49|175.39|169
1654599600000|2022-06-07 11:00:00|177.57|175.47|175.66|173.56|177.76|175.66|175.51|173.41|508
1654599900000|2022-06-07 11:05:00|175.61|173.51|176.14|174.04|176.59|174.49|175.61|173.51|372
1654600200000|2022-06-07 11:10:00|176.15|174.05|175.79|173.69|176.15|174.05|175.24|173.14|324
1654600500000|2022-06-07 11:15:00|175.78|173.68|176.15|174.05|176.19|174.09|175.56|173.46|195
1654600800000|2022-06-07 11:20:00|176.16|174.06|175.88|173.78|176.16|174.06|175.54|173.44|291
1654601100000|2022-06-07 11:25:00|175.87|173.77|175.94|173.84|176.27|174.17|175.42|173.32|294
1654601400000|2022-06-07 11:30:00|175.96|173.86|175.81|173.71|176.07|173.97|175.75|173.65|271
1654601700000|2022-06-07 11:35:00|175.82|173.72|175.69|173.59|176.01|173.91|175.5|173.4|214
1654602000000|2022-06-07 11:40:00|175.7|173.6|175.65|173.55|175.78|173.68|175.56|173.46|147
1654602300000|2022-06-07 11:45:00|175.66|173.56|175.63|173.53|175.9|173.8|175.47|173.37|145
1654602600000|2022-06-07 11:50:00|175.64|173.54|175.7|173.6|175.72|173.62|175.31|173.21|99
1654602900000|2022-06-07 11:55:00|175.71|173.61|175.97|173.87|176.07|173.97|175.71|173.61|136
1654603200000|2022-06-07 12:00:00|175.99|173.89|176.02|173.92|176.23|174.13|175.79|173.69|190
1654603500000|2022-06-07 12:05:00|176|173.9|176.05|173.95|176.27|174.17|175.97|173.87|136
1654603800000|2022-06-07 12:10:00|176.04|173.94|176.15|174.05|176.2|174.1|175.85|173.75|168
1654604100000|2022-06-07 12:15:00|176.14|174.04|176.11|174.01|176.19|174.09|176.01|173.91|150
1654604400000|2022-06-07 12:20:00|176.12|174.02|175.96|173.86|176.44|174.34|175.66|173.56|238
1654604700000|2022-06-07 12:25:00|175.95|173.85|175.67|173.57|176.01|173.91|175.59|173.49|295
1654605000000|2022-06-07 12:30:00|175.66|173.56|176.16|174.06|176.24|174.14|175.49|173.39|201
1654605300000|2022-06-07 12:35:00|176.15|174.05|177.16|175.06|177.44|175.34|176.08|173.98|320
1654605600000|2022-06-07 12:40:00|177.15|175.05|176.99|174.89|177.15|175.05|176.8|174.7|197
1654605900000|2022-06-07 12:45:00|176.98|174.88|176.7|174.6|177.11|175.01|176.52|174.42|228
1654606200000|2022-06-07 12:50:00|176.71|174.61|176.95|174.85|177.03|174.93|176.66|174.56|161
1654606500000|2022-06-07 12:55:00|176.96|174.86|177.04|174.94|177.11|175.01|176.9|174.8|176
1654606800000|2022-06-07 13:00:00|177.03|174.93|176.8|174.7|177.03|174.93|176.54|174.44|199
1654607100000|2022-06-07 13:05:00|176.81|174.71|176.82|174.72|176.86|174.76|176.7|174.6|111
1654607400000|2022-06-07 13:10:00|176.83|174.73|176.25|174.15|177.06|174.96|176.05|173.95|234
1654607700000|2022-06-07 13:15:00|176.26|174.16|176.31|174.21|176.46|174.36|176.26|174.16|161
1654608000000|2022-06-07 13:20:00|176.3|174.2|176.25|174.15|176.42|174.32|176.17|174.07|108
1654608300000|2022-06-07 13:25:00|176.26|174.16|176.59|174.49|176.73|174.63|176.25|174.15|148
1654608600000|2022-06-07 13:30:00|176.6|174.5|176.78|174.68|177.08|174.98|175.48|173.38|548
1654608900000|2022-06-07 13:35:00|176.77|174.67|177.43|175.33|177.46|175.36|176.65|174.55|541
1654609200000|2022-06-07 13:40:00|177.44|175.34|177.64|175.54|177.79|175.69|177.41|175.31|433
1654609500000|2022-06-07 13:45:00|177.65|175.55|177.53|175.43|177.92|175.82|177.28|175.18|366
1654609800000|2022-06-07 13:50:00|177.54|175.44|177.71|175.61|178.29|176.19|177.54|175.44|351
1654610100000|2022-06-07 13:55:00|177.72|175.62|177.52|175.42|177.88|175.78|177.22|175.12|310
1654610400000|2022-06-07 14:00:00|177.53|175.43|177.55|175.45|177.64|175.54|177.33|175.23|294
1654610700000|2022-06-07 14:05:00|177.54|175.44|177.77|175.67|178.24|176.14|177.54|175.44|217
1654611000000|2022-06-07 14:10:00|177.79|175.69|177.7|175.6|177.87|175.77|177.48|175.38|211
1654611300000|2022-06-07 14:15:00|177.73|175.63|177.94|175.84|178.16|176.06|177.5|175.4|257
1654611600000|2022-06-07 14:20:00|177.96|175.86|178.17|176.07|178.49|176.39|177.84|175.74|239
1654611900000|2022-06-07 14:25:00|178.16|176.06|178.51|176.41|178.59|176.49|177.94|175.84|247
1654612200000|2022-06-07 14:30:00|178.52|176.42|179.36|177.26|179.57|177.47|178.43|176.33|336
1654612500000|2022-06-07 14:35:00|179.35|177.25|179.43|177.33|179.68|177.58|178.97|176.87|453
1654612800000|2022-06-07 14:40:00|179.42|177.32|179.62|177.52|179.86|177.76|179.13|177.03|354
1654613100000|2022-06-07 14:45:00|179.65|177.55|179.98|177.88|180.07|177.97|179.53|177.43|341
1654613400000|2022-06-07 14:50:00|179.99|177.89|179.2|177.1|179.99|177.89|178.84|176.74|382
1654613700000|2022-06-07 14:55:00|179.18|177.08|178.43|176.33|179.18|177.08|178.25|176.15|335
1654614000000|2022-06-07 15:00:00|178.44|176.34|178.27|176.17|178.88|176.78|178.14|176.04|324
1654614300000|2022-06-07 15:05:00|178.26|176.16|177.99|175.89|178.34|176.24|177.22|175.12|350
1654614600000|2022-06-07 15:10:00|178.02|175.92|177.8|175.7|178.32|176.22|177.65|175.55|297
1654614900000|2022-06-07 15:15:00|177.83|175.73|177.98|175.88|178.46|176.36|177.79|175.69|249
1654615200000|2022-06-07 15:20:00|177.97|175.87|177.27|175.17|178.06|175.96|176.97|174.87|284
1654615500000|2022-06-07 15:25:00|177.26|175.16|177.12|175.02|177.77|175.67|177.04|174.94|336
1654615800000|2022-06-07 15:30:00|177.11|175.01|177.48|175.38|177.62|175.52|177.07|174.97|314
1654616100000|2022-06-07 15:35:00|177.49|175.39|177.92|175.82|177.95|175.85|177.47|175.37|246
1654616400000|2022-06-07 15:40:00|177.91|175.81|177.92|175.82|177.99|175.89|177.66|175.56|247
1654616700000|2022-06-07 15:45:00|177.91|175.81|177.79|175.69|178.41|176.31|177.77|175.67|304
1654617000000|2022-06-07 15:50:00|177.78|175.68|178.12|176.02|178.32|176.22|177.76|175.66|258
1654617300000|2022-06-07 15:55:00|178.11|176.01|178.68|176.58|178.84|176.74|178.1|176|263
1654617600000|2022-06-07 16:00:00|178.67|176.57|178.04|175.94|178.68|176.58|178.01|175.91|182
1654617900000|2022-06-07 16:05:00|178.03|175.93|177.59|175.79|178.03|175.93|177.19|175.09|267
1654618200000|2022-06-07 16:10:00|177.58|175.78|177.47|175.67|177.83|176.03|177.47|175.67|219
1654618500000|2022-06-07 16:15:00|177.42|175.62|177.58|175.78|177.7|175.9|176.95|175.15|309
1654618800000|2022-06-07 16:20:00|177.57|175.77|177.51|175.71|177.66|175.86|177.29|175.49|285
1654619100000|2022-06-07 16:25:00|177.5|175.7|177.6|175.8|177.75|175.95|177.44|175.64|226
1654619400000|2022-06-07 16:30:00|177.59|175.79|177.8|176|177.91|176.11|177.33|175.53|275
1654619700000|2022-06-07 16:35:00|177.81|176.01|178.59|176.79|178.71|176.91|177.8|176|274
1654620000000|2022-06-07 16:40:00|178.61|176.81|178.64|176.84|178.78|176.98|178.52|176.72|310
1654620300000|2022-06-07 16:45:00|178.65|176.85|178.43|176.63|178.76|176.96|178.39|176.59|186
1654620600000|2022-06-07 16:50:00|178.46|176.66|178.42|176.62|178.56|176.76|178.18|176.38|224
1654620900000|2022-06-07 16:55:00|178.43|176.63|178.44|176.64|178.77|176.97|178.42|176.62|243
1654621200000|2022-06-07 17:00:00|178.43|176.63|178.53|176.73|178.57|176.77|178.21|176.41|203
1654621500000|2022-06-07 17:05:00|178.54|176.74|178.59|176.79|178.65|176.85|178.52|176.72|103
1654621800000|2022-06-07 17:10:00|178.6|176.8|179.01|177.21|179.18|177.38|178.57|176.77|178
1654622100000|2022-06-07 17:15:00|179.05|177.25|179.19|177.39|179.35|177.55|179|177.2|212
1654622400000|2022-06-07 17:20:00|179.18|177.38|179.05|177.25|179.67|177.87|178.95|177.15|201
1654622700000|2022-06-07 17:25:00|179.04|177.24|179.32|177.52|179.35|177.55|178.79|176.99|222
1654623000000|2022-06-07 17:30:00|179.33|177.53|178.55|176.75|179.39|177.59|178.46|176.66|293
1654623300000|2022-06-07 17:35:00|178.54|176.74|178.43|176.63|178.67|176.87|178.35|176.55|223
1654623600000|2022-06-07 17:40:00|178.42|176.62|178.28|176.48|178.46|176.66|178.16|176.36|156
1654623900000|2022-06-07 17:45:00|178.27|176.47|178.39|176.59|178.48|176.68|178.18|176.38|140
1654624200000|2022-06-07 17:50:00|178.38|176.58|178.85|177.05|178.97|177.17|178.13|176.33|245
1654624500000|2022-06-07 17:55:00|178.84|177.04|178.77|176.97|178.86|177.06|178.54|176.74|151
1654624800000|2022-06-07 18:00:00|178.78|176.98|178.68|176.88|178.82|177.02|178.6|176.8|159
1654625100000|2022-06-07 18:05:00|178.69|176.89|179.59|177.79|179.61|177.81|178.69|176.89|171
1654625400000|2022-06-07 18:10:00|179.58|177.78|180.37|178.57|180.39|178.59|179.54|177.74|336
1654625700000|2022-06-07 18:15:00|180.41|178.61|179.83|178.03|180.49|178.69|179.76|177.96|287
1654626000000|2022-06-07 18:20:00|179.82|178.02|179.79|177.99|179.9|178.1|179.41|177.61|333
1654626300000|2022-06-07 18:25:00|179.8|178|179.69|177.89|179.8|178|179.45|177.65|241
1654626600000|2022-06-07 18:30:00|179.71|177.91|180.29|178.49|180.52|178.72|179.7|177.9|373
1654626900000|2022-06-07 18:35:00|180.3|178.5|180.34|178.54|180.43|178.63|180.18|178.38|275
1654627200000|2022-06-07 18:40:00|180.35|178.55|179.98|178.18|180.43|178.63|179.95|178.15|199
1654627500000|2022-06-07 18:45:00|179.99|178.19|179.9|178.1|180.04|178.24|179.62|177.82|230
1654627800000|2022-06-07 18:50:00|179.89|178.09|180.09|178.29|180.2|178.4|179.84|178.04|228
1654628100000|2022-06-07 18:55:00|180.08|178.28|179.96|178.16|180.14|178.34|179.92|178.12|149
1654628400000|2022-06-07 19:00:00|179.97|178.17|179.9|178.1|180.21|178.41|179.9|178.1|235
1654628700000|2022-06-07 19:05:00|179.89|178.09|180.48|178.68|180.57|178.77|179.8|178|322
1654629000000|2022-06-07 19:10:00|180.5|178.7|180.66|178.86|180.78|178.98|180.35|178.55|271
1654629300000|2022-06-07 19:15:00|180.68|178.88|180.26|178.46|180.71|178.91|179.83|178.03|288
1654629600000|2022-06-07 19:20:00|180.25|178.45|180.26|178.46|180.4|178.6|180.2|178.4|157
1654629900000|2022-06-07 19:25:00|180.27|178.47|180.35|178.55|180.4|178.6|180.21|178.41|143
1654630200000|2022-06-07 19:30:00|180.34|178.54|180.99|179.19|181.36|179.56|180.32|178.52|325
1654630500000|2022-06-07 19:35:00|181|179.2|181.91|180.11|181.92|180.12|180.74|178.94|468
1654630800000|2022-06-07 19:40:00|181.92|180.12|182.06|180.26|182.15|180.35|181.81|180.01|409
1654631100000|2022-06-07 19:45:00|182.09|180.29|183.3|181.5|183.68|181.88|181.88|180.08|586
1654631400000|2022-06-07 19:50:00|183.29|181.49|182.69|180.89|183.73|181.93|182.04|180.24|674
1654631700000|2022-06-07 19:55:00|182.67|180.87|181.68|179.88|182.71|180.91|181.11|179.31|507
1654632000000|2022-06-07 20:00:00|181.67|179.87|183.44|181.64|183.73|181.93|181.65|179.85|439
1654632300000|2022-06-07 20:05:00|183.42|181.62|183.94|182.14|184.78|182.98|183.39|181.59|541
1654632600000|2022-06-07 20:10:00|183.93|182.13|184.32|182.52|184.68|182.88|183.41|181.61|582
1654632900000|2022-06-07 20:15:00|184.31|182.51|184.45|182.65|184.85|183.05|184.26|182.46|357
1654633200000|2022-06-07 20:20:00|184.42|182.62|185.83|184.03|186.17|184.37|184.36|182.56|510
1654633500000|2022-06-07 20:25:00|185.82|184.02|186.57|184.77|187.38|185.58|185.79|183.99|592
1654633800000|2022-06-07 20:30:00|186.58|184.78|186.99|185.19|187.71|185.91|186.08|184.28|573
1654634100000|2022-06-07 20:35:00|187.01|185.21|187.56|185.76|187.68|185.88|186.95|185.15|485
1654634400000|2022-06-07 20:40:00|187.55|185.75|187.85|186.05|188.18|186.38|187.07|185.27|422
1654634700000|2022-06-07 20:45:00|187.88|186.08|187.39|185.59|188.14|186.34|187.28|185.48|426
1654635000000|2022-06-07 20:50:00|187.4|185.6|188.2|186.4|188.25|186.45|187.36|185.56|401
1654635300000|2022-06-07 20:55:00|188.21|186.41|188.05|186.25|188.65|186.85|187.85|186.05|381
1654635600000|2022-06-07 21:00:00|187.91|186.11|188.55|186.75|188.63|186.83|187.91|186.11|337
1654635900000|2022-06-07 21:05:00|188.56|186.76|187.87|186.07|188.85|187.05|187.67|185.87|280
1654636200000|2022-06-07 21:10:00|187.88|186.08|188.49|186.69|188.59|186.79|187.87|186.07|330
1654636500000|2022-06-07 21:15:00|188.5|186.7|188.34|186.54|188.66|186.86|188.15|186.35|241
1654636800000|2022-06-07 21:20:00|188.33|186.53|188.09|186.29|188.48|186.68|188.08|186.28|179
1654637100000|2022-06-07 21:25:00|188.1|186.3|186.75|184.95|188.27|186.47|186.7|184.9|271
1654637400000|2022-06-07 21:30:00|186.76|184.96|185.9|184.1|186.78|184.98|185.71|183.91|218
1654637700000|2022-06-07 21:35:00|185.91|184.11|186.36|184.56|186.36|184.56|185.9|184.1|152
1654638000000|2022-06-07 21:40:00|186.37|184.57|186.24|184.44|186.48|184.68|185.86|184.06|150
1654638300000|2022-06-07 21:45:00|186.23|184.43|185.78|183.98|186.25|184.45|185.68|183.88|138
1654638600000|2022-06-07 21:50:00|185.8|184|186.08|184.28|186.17|184.37|185.7|183.9|170
1654638900000|2022-06-07 21:55:00|186.07|184.27|186.02|184.22|186.24|184.44|185.95|184.15|211
1654639200000|2022-06-07 22:00:00|186.03|184.23|186.17|184.37|186.35|184.55|185.91|184.11|253
1654639500000|2022-06-07 22:05:00|186.16|184.36|186.08|184.28|186.28|184.48|185.73|183.93|278
1654639800000|2022-06-07 22:10:00|186.07|184.27|186.38|184.58|186.43|184.63|186.07|184.27|159
1654640100000|2022-06-07 22:15:00|186.39|184.59|186.36|184.56|186.42|184.62|185.93|184.13|201
1654640400000|2022-06-07 22:20:00|186.35|184.55|186.08|184.28|186.42|184.62|185.98|184.18|240
1654640700000|2022-06-07 22:25:00|186.09|184.29|186.27|184.47|186.48|184.68|186.09|184.29|125
1654641000000|2022-06-07 22:30:00|186.29|184.49|185.68|183.88|186.33|184.53|185.68|183.88|237
1654641300000|2022-06-07 22:35:00|185.69|183.89|185.75|183.95|185.94|184.14|185.6|183.8|252
1654641600000|2022-06-07 22:40:00|185.74|183.94|183.86|182.06|185.75|183.95|183.75|181.95|428
1654641900000|2022-06-07 22:45:00|183.87|182.07|180.04|178.24|184.08|182.28|180.02|178.22|599
1654642200000|2022-06-07 22:50:00|180.01|178.21|184.29|182.49|184.3|182.5|179.33|177.53|756
1654642500000|2022-06-07 22:55:00|184.28|182.48|183.28|181.48|184.93|183.13|182.51|180.71|892
1654642800000|2022-06-07 23:00:00|183.25|181.45|182.63|180.83|183.66|181.86|181.61|179.81|856
1654643100000|2022-06-07 23:05:00|182.64|180.84|183.35|181.55|183.51|181.71|182.49|180.69|750
1654643400000|2022-06-07 23:10:00|183.34|181.54|183.63|181.83|184.02|182.22|183.3|181.5|511
1654643700000|2022-06-07 23:15:00|183.62|181.82|182.83|181.03|183.66|181.86|182.25|180.45|607
1654644000000|2022-06-07 23:20:00|182.81|181.01|183.76|181.96|183.84|182.04|182.8|181|428
1654644300000|2022-06-07 23:25:00|183.85|182.05|183.03|181.23|183.86|182.06|182.99|181.19|399
1654644600000|2022-06-07 23:30:00|183.04|181.24|183.31|181.51|183.58|181.78|183.04|181.24|296
1654644900000|2022-06-07 23:35:00|183.32|181.52|183.89|182.09|184.04|182.24|183.3|181.5|228
1654645200000|2022-06-07 23:40:00|183.9|182.1|184.1|182.3|184.76|182.96|183.88|182.08|444
1654645500000|2022-06-07 23:45:00|184.09|182.29|183.33|181.53|184.23|182.43|183.33|181.53|250
1654645800000|2022-06-07 23:50:00|183.34|181.54|183.04|181.24|183.5|181.7|182.9|181.1|412
1654646100000|2022-06-07 23:55:00|183.03|181.23|182.83|181.03|183.1|181.3|182.7|180.9|298
1654646400000|2022-06-08 00:00:00|182.82|181.02|183|181.2|183.26|181.46|182.42|180.62|437
1654646700000|2022-06-08 00:05:00|182.99|181.19|182.36|180.56|182.99|181.19|182|180.2|298
1654647000000|2022-06-08 00:10:00|182.34|180.54|183.13|181.33|183.13|181.33|182.19|180.39|281
1654647300000|2022-06-08 00:15:00|183.14|181.34|182.41|180.61|183.29|181.49|182.36|180.56|247
1654647600000|2022-06-08 00:20:00|182.4|180.6|182.7|180.9|182.9|181.1|182.19|180.39|260
1654647900000|2022-06-08 00:25:00|182.71|180.91|182.85|181.05|183.06|181.26|182.58|180.78|222
1654648200000|2022-06-08 00:30:00|182.86|181.06|182.86|181.06|183.17|181.37|182.58|180.78|256
1654648500000|2022-06-08 00:35:00|182.84|181.04|182.63|180.83|182.91|181.11|182.58|180.78|251
1654648800000|2022-06-08 00:40:00|182.62|180.82|182.94|181.14|183.14|181.34|182.52|180.72|221
1654649100000|2022-06-08 00:45:00|182.95|181.15|182.75|180.95|183.2|181.4|182.65|180.85|192
1654649400000|2022-06-08 00:50:00|182.72|180.92|183.16|181.36|183.21|181.41|182.67|180.87|142
1654649700000|2022-06-08 00:55:00|183.17|181.37|182.66|180.86|183.32|181.52|182.58|180.78|259
1654650000000|2022-06-08 01:00:00|182.68|180.88|181.99|180.19|182.82|181.02|181.79|179.99|453
1654650300000|2022-06-08 01:05:00|181.98|180.18|181.52|179.72|182.03|180.23|180.76|178.96|609
1654650600000|2022-06-08 01:10:00|181.56|179.76|182.01|180.21|182.18|180.38|181.47|179.67|528
1654650900000|2022-06-08 01:15:00|182|180.2|181.63|179.83|182.5|180.7|181.33|179.53|564
1654651200000|2022-06-08 01:20:00|181.62|179.82|181.96|180.16|182.15|180.35|181.35|179.55|331
1654651500000|2022-06-08 01:25:00|181.95|180.15|181.55|179.75|181.96|180.16|181.41|179.61|268
1654651800000|2022-06-08 01:30:00|181.56|179.76|181.48|179.68|181.84|180.04|181.23|179.43|338
1654652100000|2022-06-08 01:35:00|181.49|179.69|181.97|180.17|181.97|180.17|181.4|179.6|354
1654652400000|2022-06-08 01:40:00|181.98|180.18|182.2|180.4|182.27|180.47|181.6|179.8|275
1654652700000|2022-06-08 01:45:00|182.12|180.32|181.57|179.77|182.22|180.42|181.56|179.76|182
1654653000000|2022-06-08 01:50:00|181.55|179.75|182.13|180.33|182.27|180.47|181.55|179.75|192
1654653300000|2022-06-08 01:55:00|182.14|180.34|182.5|180.7|182.53|180.73|182.13|180.33|226
1654653600000|2022-06-08 02:00:00|182.52|180.72|182.6|180.8|182.77|180.97|182.41|180.61|248
1654653900000|2022-06-08 02:05:00|182.62|180.82|183.39|181.59|183.56|181.76|182.6|180.8|303
1654654200000|2022-06-08 02:10:00|183.4|181.6|183.39|181.59|183.59|181.79|183.34|181.54|210
1654654500000|2022-06-08 02:15:00|183.38|181.58|183.36|181.56|183.57|181.77|183.22|181.42|162
1654654800000|2022-06-08 02:20:00|183.37|181.57|183.15|181.35|183.4|181.6|183.01|181.21|141
1654655100000|2022-06-08 02:25:00|183.16|181.36|183.64|181.84|183.66|181.86|183.15|181.35|212
1654655400000|2022-06-08 02:30:00|183.63|181.83|183.69|181.89|183.73|181.93|183.52|181.72|236
1654655700000|2022-06-08 02:35:00|183.68|181.88|183.55|181.75|183.69|181.89|183.47|181.67|156
1654656000000|2022-06-08 02:40:00|183.56|181.76|182.6|180.8|183.61|181.81|182.52|180.72|156
1654656300000|2022-06-08 02:45:00|182.57|180.77|182.57|180.77|182.61|180.81|182.46|180.66|163
1654656600000|2022-06-08 02:50:00|182.56|180.76|182.08|180.28|182.68|180.88|182|180.2|170
1654656900000|2022-06-08 02:55:00|182.07|180.27|181.82|180.02|182.36|180.56|181.77|179.97|270
1654657200000|2022-06-08 03:00:00|181.81|180.01|182.77|180.97|182.77|180.97|181.72|179.92|276
1654657500000|2022-06-08 03:05:00|182.74|180.94|182.13|180.33|182.88|181.08|182.05|180.25|218
1654657800000|2022-06-08 03:10:00|182.03|180.23|182.05|180.25|182.2|180.4|181.74|179.94|289
1654658100000|2022-06-08 03:15:00|182.02|180.22|180.59|178.79|182.04|180.24|180.27|178.47|419
1654658400000|2022-06-08 03:20:00|180.58|178.78|180.08|178.28|180.99|179.19|179.66|177.86|687
1654658700000|2022-06-08 03:25:00|180.09|178.29|178.99|177.19|180.09|178.29|178.66|176.86|711
1654659000000|2022-06-08 03:30:00|179|177.2|177.41|175.61|179|177.2|177.2|175.4|755
1654659300000|2022-06-08 03:35:00|177.44|175.64|177.86|176.06|178.07|176.27|177.04|175.24|540
1654659600000|2022-06-08 03:40:00|177.87|176.07|177.26|175.46|177.95|176.15|177.03|175.23|517
1654659900000|2022-06-08 03:45:00|177.24|175.44|179.05|177.25|179.32|177.52|177.14|175.34|558
1654660200000|2022-06-08 03:50:00|178.98|177.18|178.01|176.21|179.02|177.22|177.96|176.16|502
1654660500000|2022-06-08 03:55:00|178|176.2|178.04|176.24|178.41|176.61|177.81|176.01|464
1654660800000|2022-06-08 04:00:00|178.05|176.25|177.82|176.02|178.06|176.26|177.39|175.59|503
1654661100000|2022-06-08 04:05:00|177.77|175.97|177.84|176.04|178.04|176.24|177.02|175.22|396
1654661400000|2022-06-08 04:10:00|177.83|176.03|178.67|176.87|179.1|177.3|177.8|176|530
1654661700000|2022-06-08 04:15:00|178.66|176.86|178.81|177.01|179.11|177.31|178.54|176.74|442
1654662000000|2022-06-08 04:20:00|178.83|177.03|179.18|177.38|179.35|177.55|178.68|176.88|407
1654662300000|2022-06-08 04:25:00|179.19|177.39|179.22|177.42|179.37|177.57|179.04|177.24|269
1654662600000|2022-06-08 04:30:00|179.21|177.41|178.89|177.09|179.34|177.54|178.81|177.01|238
1654662900000|2022-06-08 04:35:00|178.88|177.08|178.85|177.05|179.22|177.42|178.74|176.94|172
1654663200000|2022-06-08 04:40:00|178.82|177.02|178.95|177.15|179.14|177.34|178.74|176.94|145
1654663500000|2022-06-08 04:45:00|178.92|177.12|179.11|177.31|179.27|177.47|178.8|177|259
1654663800000|2022-06-08 04:50:00|179.1|177.3|178.64|176.84|179.19|177.39|178.53|176.73|155
1654664100000|2022-06-08 04:55:00|178.63|176.83|178.73|176.93|178.82|177.02|178.54|176.74|136
1654664400000|2022-06-08 05:00:00|178.72|176.92|179.16|177.36|179.17|177.37|178.56|176.76|192
1654664700000|2022-06-08 05:05:00|179.17|177.37|178.94|177.14|179.37|177.57|178.88|177.08|134
1654665000000|2022-06-08 05:10:00|178.93|177.13|179.1|177.3|179.21|177.41|178.92|177.12|139
1654665300000|2022-06-08 05:15:00|179.09|177.29|179|177.2|179.18|177.38|178.99|177.19|109
1654665600000|2022-06-08 05:20:00|178.99|177.19|178.9|177.1|179.16|177.36|178.89|177.09|119
1654665900000|2022-06-08 05:25:00|178.89|177.09|178.87|177.07|178.91|177.11|178.67|176.87|108
1654666200000|2022-06-08 05:30:00|178.86|177.06|179.23|177.43|179.26|177.46|178.77|176.97|120
1654666500000|2022-06-08 05:35:00|179.22|177.42|179.77|177.97|180.03|178.23|179.13|177.33|149
1654666800000|2022-06-08 05:40:00|179.76|177.96|180.34|178.54|180.63|178.83|179.76|177.96|477
1654667100000|2022-06-08 05:45:00|180.35|178.55|180.22|178.42|180.64|178.84|180.16|178.36|288
1654667400000|2022-06-08 05:50:00|180.23|178.43|180.34|178.54|180.37|178.57|180.18|178.38|167
1654667700000|2022-06-08 05:55:00|180.33|178.53|180.12|178.32|180.35|178.55|179.93|178.13|211
1654668000000|2022-06-08 06:00:00|180.14|178.34|180.4|178.6|180.54|178.74|179.94|178.14|244
1654668300000|2022-06-08 06:05:00|180.39|178.59|180.14|178.34|180.39|178.59|180.05|178.25|192
1654668600000|2022-06-08 06:10:00|180.13|178.33|179.62|177.82|180.13|178.33|179.61|177.81|180
1654668900000|2022-06-08 06:15:00|179.61|177.81|179.22|177.42|179.84|178.04|179.12|177.32|197
1654669200000|2022-06-08 06:20:00|179.23|177.43|179.11|177.31|179.35|177.55|178.92|177.12|174
1654669500000|2022-06-08 06:25:00|179.09|177.29|178.94|177.14|179.16|177.36|178.48|176.68|322
1654669800000|2022-06-08 06:30:00|178.97|177.17|178.95|177.15|179.28|177.48|178.76|176.96|293
1654670100000|2022-06-08 06:35:00|178.94|177.14|179.04|177.24|179.19|177.39|178.91|177.11|191
1654670400000|2022-06-08 06:40:00|179.05|177.25|178.95|177.15|179.15|177.35|178.91|177.11|106
1654670700000|2022-06-08 06:45:00|178.97|177.17|179.07|177.27|179.23|177.43|178.91|177.11|177
1654671000000|2022-06-08 06:50:00|179.09|177.29|178.77|176.97|179.18|177.38|178.76|176.96|160
1654671300000|2022-06-08 06:55:00|178.76|176.96|179.1|177.3|179.13|177.33|178.59|176.79|219
1654671600000|2022-06-08 07:00:00|179.09|177.29|178.9|177.1|179.14|177.34|178.64|176.84|267
1654671900000|2022-06-08 07:05:00|178.89|177.09|178.83|177.03|179.07|177.27|178.3|176.5|346
1654672200000|2022-06-08 07:10:00|178.82|177.02|179.28|177.48|179.3|177.5|178.64|176.84|240
1654672500000|2022-06-08 07:15:00|179.27|177.47|179.09|177.29|179.34|177.54|179.06|177.26|226
1654672800000|2022-06-08 07:20:00|179.07|177.27|179.41|177.61|179.43|177.63|179|177.2|165
1654673100000|2022-06-08 07:25:00|179.4|177.6|179.42|177.62|179.61|177.81|179.24|177.44|181
1654673400000|2022-06-08 07:30:00|179.38|177.58|179.32|177.52|179.5|177.7|179.26|177.46|176
1654673700000|2022-06-08 07:35:00|179.31|177.51|179.32|177.52|179.38|177.58|179.07|177.27|181
1654674000000|2022-06-08 07:40:00|179.36|177.56|179.8|178|179.83|178.03|179.35|177.55|153
1654674300000|2022-06-08 07:45:00|179.78|177.98|180.14|178.34|180.38|178.58|179.68|177.88|340
1654674600000|2022-06-08 07:50:00|180.13|178.33|180.22|178.42|180.36|178.56|179.56|177.76|350
1654674900000|2022-06-08 07:55:00|180.23|178.43|180.23|178.43|180.43|178.63|180.04|178.24|232
1654675200000|2022-06-08 08:00:00|180.21|178.41|180.33|178.53|180.36|178.56|180.03|178.23|184
1654675500000|2022-06-08 08:05:00|180.34|178.54|179.77|177.97|180.38|178.58|179.77|177.97|266
1654675800000|2022-06-08 08:10:00|179.75|177.95|179.81|178.01|180.01|178.21|179.65|177.85|203
1654676100000|2022-06-08 08:15:00|179.82|178.02|179.54|177.74|179.86|178.06|179.14|177.34|285
1654676400000|2022-06-08 08:20:00|179.55|177.75|180.21|178.41|180.31|178.51|179.54|177.74|245
1654676700000|2022-06-08 08:25:00|180.22|178.42|179.78|177.98|180.22|178.42|179.64|177.84|226
1654677000000|2022-06-08 08:30:00|179.79|177.99|179.95|178.15|180.16|178.36|179.79|177.99|188
1654677300000|2022-06-08 08:35:00|179.96|178.16|179.84|178.04|180.16|178.36|179.78|177.98|130
1654677600000|2022-06-08 08:40:00|179.85|178.05|180.07|178.27|180.11|178.31|179.6|177.8|162
1654677900000|2022-06-08 08:45:00|180.08|178.28|180.25|178.45|180.46|178.66|179.89|178.09|206
1654678200000|2022-06-08 08:50:00|180.23|178.43|180.32|178.52|180.38|178.58|180.06|178.26|133
1654678500000|2022-06-08 08:55:00|180.31|178.51|180.47|178.67|180.47|178.67|180.3|178.5|93
1654678800000|2022-06-08 09:00:00|180.46|178.66|180.06|178.26|180.53|178.73|180.04|178.24|143
1654679100000|2022-06-08 09:05:00|180.07|178.27|180.09|178.29|180.46|178.66|179.96|178.16|206
1654679400000|2022-06-08 09:10:00|180.08|178.28|179.91|178.11|180.08|178.28|179.79|177.99|179
1654679700000|2022-06-08 09:15:00|179.92|178.12|179.86|178.06|180.01|178.21|179.63|177.83|185
1654680000000|2022-06-08 09:20:00|179.85|178.05|179.52|177.72|179.92|178.12|179.51|177.71|136
1654680300000|2022-06-08 09:25:00|179.53|177.73|179.89|178.09|180.03|178.23|179.52|177.72|175
1654680600000|2022-06-08 09:30:00|179.87|178.07|180.57|178.77|180.59|178.79|179.69|177.89|252
1654680900000|2022-06-08 09:35:00|180.56|178.76|180.22|178.42|180.57|178.77|180.16|178.36|191
1654681200000|2022-06-08 09:40:00|180.23|178.43|180.53|178.73|180.59|178.79|180.23|178.43|104
1654681500000|2022-06-08 09:45:00|180.52|178.72|180.45|178.65|180.54|178.74|180.41|178.61|102
1654681800000|2022-06-08 09:50:00|180.46|178.66|180.46|178.66|180.48|178.68|180.26|178.46|150
1654682100000|2022-06-08 09:55:00|180.47|178.67|180.79|178.99|180.79|178.99|180.46|178.66|64
1654682400000|2022-06-08 10:00:00|180.78|178.98|180.61|178.81|180.79|178.99|180.49|178.69|149
1654682700000|2022-06-08 10:05:00|180.6|178.8|180.52|178.72|180.6|178.8|180.22|178.42|193
1654683000000|2022-06-08 10:10:00|180.51|178.71|180.49|178.69|180.61|178.81|180.48|178.68|121
1654683300000|2022-06-08 10:15:00|180.47|178.67|180.35|178.55|180.7|178.9|180.34|178.54|114
1654683600000|2022-06-08 10:20:00|180.34|178.54|180.55|178.75|180.58|178.78|180.28|178.48|135
1654683900000|2022-06-08 10:25:00|180.54|178.74|180.46|178.66|180.76|178.96|180.45|178.65|137
1654684200000|2022-06-08 10:30:00|180.47|178.67|180.61|178.81|180.62|178.82|180.44|178.64|95
1654684500000|2022-06-08 10:35:00|180.62|178.82|180.77|178.97|180.88|179.08|180.62|178.82|104
1654684800000|2022-06-08 10:40:00|180.79|178.99|181.01|179.21|181.23|179.43|180.79|178.99|101
1654685100000|2022-06-08 10:45:00|180.97|179.17|180.83|179.03|180.97|179.17|180.27|178.47|223
1654685400000|2022-06-08 10:50:00|180.84|179.04|181.01|179.21|181.04|179.24|180.51|178.71|163
1654685700000|2022-06-08 10:55:00|181|179.2|181.08|179.28|181.32|179.52|180.94|179.14|144
1654686000000|2022-06-08 11:00:00|181.09|179.29|180.89|179.09|181.15|179.35|180.52|178.72|254
1654686300000|2022-06-08 11:05:00|180.9|179.1|181.04|179.24|181.2|179.4|180.89|179.09|127
1654686600000|2022-06-08 11:10:00|181.03|179.23|181|179.2|181.09|179.29|180.83|179.03|173
1654686900000|2022-06-08 11:15:00|181.01|179.21|181.29|179.49|181.3|179.5|180.95|179.15|114
1654687200000|2022-06-08 11:20:00|181.28|179.48|181.27|179.47|181.32|179.52|181.13|179.33|160
1654687500000|2022-06-08 11:25:00|181.26|179.46|181.34|179.54|181.43|179.63|181.26|179.46|142
1654687800000|2022-06-08 11:30:00|181.35|179.55|181.46|179.66|181.78|179.98|181.32|179.52|149
1654688100000|2022-06-08 11:35:00|181.45|179.65|181.31|179.51|181.45|179.65|181.19|179.39|132
1654688400000|2022-06-08 11:40:00|181.25|179.45|181.67|179.87|181.78|179.98|180.98|179.18|153
1654688700000|2022-06-08 11:45:00|181.65|179.85|181.14|179.34|181.7|179.9|181.13|179.33|99
1654689000000|2022-06-08 11:50:00|181.15|179.35|181.15|179.35|181.47|179.67|181.08|179.28|145
1654689300000|2022-06-08 11:55:00|181.16|179.36|181.1|179.3|181.31|179.51|181.1|179.3|129
1654689600000|2022-06-08 12:00:00|181.11|179.31|181.33|179.53|181.4|179.6|181.11|179.31|169
1654689900000|2022-06-08 12:05:00|181.34|179.54|181.59|179.79|181.78|179.98|181.31|179.51|187
1654690200000|2022-06-08 12:10:00|181.56|179.76|181.61|179.81|181.7|179.9|181.44|179.64|155
1654690500000|2022-06-08 12:15:00|181.59|179.79|181.65|179.85|181.65|179.85|181.23|179.43|161
1654690800000|2022-06-08 12:20:00|181.69|179.89|180.51|178.71|181.84|180.04|180.38|178.58|233
1654691100000|2022-06-08 12:25:00|180.5|178.7|180.1|178.3|180.56|178.76|179.58|177.78|534
1654691400000|2022-06-08 12:30:00|180.09|178.29|180.11|178.31|180.33|178.53|179.59|177.79|420
1654691700000|2022-06-08 12:35:00|180.12|178.32|179.82|178.02|180.22|178.42|179.82|178.02|338
1654692000000|2022-06-08 12:40:00|179.83|178.03|179.6|177.8|179.85|178.05|179.36|177.56|336
1654692300000|2022-06-08 12:45:00|179.61|177.81|179.63|177.83|179.74|177.94|179.46|177.66|314
1654692600000|2022-06-08 12:50:00|179.61|177.81|179.32|177.52|179.81|178.01|179.28|177.48|239
1654692900000|2022-06-08 12:55:00|179.33|177.53|179.46|177.66|179.64|177.84|179.26|177.46|260
1654693200000|2022-06-08 13:00:00|179.45|177.65|180.17|178.37|180.22|178.42|178.92|177.12|368
1654693500000|2022-06-08 13:05:00|180.14|178.34|180.39|178.59|180.7|178.9|180.09|178.29|343
1654693800000|2022-06-08 13:10:00|180.37|178.57|180.94|179.14|181.13|179.33|180.1|178.3|318
1654694100000|2022-06-08 13:15:00|180.93|179.13|180.78|178.98|181.04|179.24|180.51|178.71|324
1654694400000|2022-06-08 13:20:00|180.76|178.96|180.75|178.95|180.88|179.08|180.65|178.85|186
1654694700000|2022-06-08 13:25:00|180.76|178.96|181.26|179.46|181.36|179.56|180.76|178.96|248
1654695000000|2022-06-08 13:30:00|181.24|179.44|181.54|179.74|181.56|179.76|180.41|178.61|569
1654695300000|2022-06-08 13:35:00|181.51|179.71|182.73|180.93|182.8|181|181.45|179.65|680
1654695600000|2022-06-08 13:40:00|182.78|180.98|181.91|180.11|182.79|180.99|181.57|179.77|654
1654695900000|2022-06-08 13:45:00|181.9|180.1|183.29|181.49|183.66|181.86|181.8|180|557
1654696200000|2022-06-08 13:50:00|183.3|181.5|183.34|181.54|183.53|181.73|182.69|180.89|495
1654696500000|2022-06-08 13:55:00|183.36|181.56|182.94|181.14|183.49|181.69|182.9|181.1|390
1654696800000|2022-06-08 14:00:00|182.96|181.16|183.6|181.8|183.61|181.81|182.57|180.77|537
1654697100000|2022-06-08 14:05:00|183.61|181.81|183.02|181.22|183.62|181.82|182.97|181.17|456
1654697400000|2022-06-08 14:10:00|182.98|181.18|182.23|180.43|183.07|181.27|182.19|180.39|425
1654697700000|2022-06-08 14:15:00|182.21|180.41|182.33|180.53|182.47|180.67|181.99|180.19|442
1654698000000|2022-06-08 14:20:00|182.34|180.54|182.57|180.77|182.57|180.77|182.14|180.34|370
1654698300000|2022-06-08 14:25:00|182.56|180.76|181.76|179.96|182.56|180.76|181.65|179.85|369
1654698600000|2022-06-08 14:30:00|181.75|179.95|182.16|180.36|182.34|180.54|181.66|179.86|281
1654698900000|2022-06-08 14:35:00|182.17|180.37|182.15|180.35|182.43|180.63|182.05|180.25|353
1654699200000|2022-06-08 14:40:00|182.16|180.36|181.34|179.54|182.27|180.47|181.34|179.54|291
1654699500000|2022-06-08 14:45:00|181.27|179.47|181.72|179.92|182.12|180.32|181.17|179.37|380
1654699800000|2022-06-08 14:50:00|181.71|179.91|181.67|179.87|181.91|180.11|181.56|179.76|318
1654700100000|2022-06-08 14:55:00|181.66|179.86|181.59|179.79|181.67|179.87|181.22|179.42|256
1654700400000|2022-06-08 15:00:00|181.56|179.76|181.53|179.73|181.74|179.94|181.39|179.59|280
1654700700000|2022-06-08 15:05:00|181.54|179.74|181.89|180.09|182.03|180.23|181.53|179.73|304
1654701000000|2022-06-08 15:10:00|181.9|180.1|182.34|180.54|182.35|180.55|181.82|180.02|240
1654701300000|2022-06-08 15:15:00|182.35|180.55|182.33|180.53|182.44|180.64|181.93|180.13|265
1654701600000|2022-06-08 15:20:00|182.32|180.52|182.17|180.37|182.32|180.52|182.11|180.31|235
1654701900000|2022-06-08 15:25:00|182.16|180.36|182.14|180.34|182.33|180.53|182.03|180.23|242
1654702200000|2022-06-08 15:30:00|182.13|180.33|182.05|180.25|182.32|180.52|181.83|180.03|241
1654702500000|2022-06-08 15:35:00|182.06|180.26|182.02|180.22|182.31|180.51|181.94|180.14|234
1654702800000|2022-06-08 15:40:00|182.04|180.24|181.44|179.64|182.21|180.41|181.4|179.6|260
1654703100000|2022-06-08 15:45:00|181.45|179.65|181.94|180.14|181.94|180.14|181.45|179.65|286
1654703400000|2022-06-08 15:50:00|181.91|180.11|182.03|180.23|182.11|180.31|181.87|180.07|193
1654703700000|2022-06-08 15:55:00|182.05|180.25|182.16|180.36|182.21|180.41|181.85|180.05|205
1654704000000|2022-06-08 16:00:00|182.15|180.35|182.41|180.61|182.51|180.71|182.1|180.3|268
1654704300000|2022-06-08 16:05:00|182.42|180.62|182.08|180.28|182.44|180.64|181.94|180.14|303
1654704600000|2022-06-08 16:10:00|182.09|180.29|181.18|179.38|182.09|180.29|181.03|179.23|350
1654704900000|2022-06-08 16:15:00|181.2|179.4|181.05|179.25|181.32|179.52|180.85|179.05|285
1654705200000|2022-06-08 16:20:00|181.06|179.26|180.23|178.43|181.07|179.27|180.1|178.3|330
1654705500000|2022-06-08 16:25:00|180.25|178.45|180.22|178.42|180.38|178.58|179.93|178.13|305
1654705800000|2022-06-08 16:30:00|180.21|178.41|180.03|178.23|180.24|178.44|179.55|177.75|293
1654706100000|2022-06-08 16:35:00|180.02|178.22|179.26|177.46|180.02|178.22|179.24|177.44|225
1654706400000|2022-06-08 16:40:00|179.25|177.45|178.66|176.86|179.52|177.72|178.66|176.86|334
1654706700000|2022-06-08 16:45:00|178.68|176.88|179.24|177.44|179.3|177.5|178.56|176.76|319
1654707000000|2022-06-08 16:50:00|179.25|177.45|178.95|177.15|179.28|177.48|178.8|177|239
1654707300000|2022-06-08 16:55:00|178.94|177.14|179|177.2|179.09|177.29|178.82|177.02|218
1654707600000|2022-06-08 17:00:00|179.02|177.22|178.59|176.79|179.02|177.22|178.39|176.59|248
1654707900000|2022-06-08 17:05:00|178.58|176.78|178.91|177.11|179.01|177.21|178.58|176.78|276
1654708200000|2022-06-08 17:10:00|178.9|177.1|179.14|177.34|179.27|177.47|178.9|177.1|229
1654708500000|2022-06-08 17:15:00|179.15|177.35|179.17|177.37|179.35|177.55|179.08|177.28|200
1654708800000|2022-06-08 17:20:00|179.16|177.36|179.13|177.33|179.16|177.36|178.81|177.01|228
1654709100000|2022-06-08 17:25:00|179.14|177.34|178.96|177.16|179.23|177.43|178.85|177.05|322
1654709400000|2022-06-08 17:30:00|178.95|177.15|178.8|177|179.02|177.22|178.77|176.97|209
1654709700000|2022-06-08 17:35:00|178.79|176.99|178.38|176.58|178.79|176.99|178.18|176.38|215
1654710000000|2022-06-08 17:40:00|178.37|176.57|178.65|176.85|178.68|176.88|178.31|176.51|242
1654710300000|2022-06-08 17:45:00|178.66|176.86|178.86|177.06|178.88|177.08|178.4|176.6|186
1654710600000|2022-06-08 17:50:00|178.85|177.05|178.56|176.76|178.85|177.05|178.5|176.7|139
1654710900000|2022-06-08 17:55:00|178.55|176.75|178.75|176.95|178.76|176.96|178.52|176.72|163
1654711200000|2022-06-08 18:00:00|178.71|176.91|178.92|177.12|179.19|177.39|178.69|176.89|177
1654711500000|2022-06-08 18:05:00|178.91|177.11|178.27|176.47|178.91|177.11|178.2|176.4|176
1654711800000|2022-06-08 18:10:00|178.26|176.46|178.06|176.26|178.26|176.46|178.02|176.22|158
1654712100000|2022-06-08 18:15:00|178.07|176.27|177.64|175.84|178.11|176.31|177.55|175.75|202
1654712400000|2022-06-08 18:20:00|177.65|175.85|177.63|175.83|177.79|175.99|177.22|175.42|317
1654712700000|2022-06-08 18:25:00|177.62|175.82|177.28|175.48|177.75|175.95|177.09|175.29|283
1654713000000|2022-06-08 18:30:00|177.27|175.47|176.3|174.5|177.36|175.56|176.3|174.5|269
1654713300000|2022-06-08 18:35:00|176.28|174.48|176.58|174.78|176.61|174.81|175.67|173.87|490
1654713600000|2022-06-08 18:40:00|176.59|174.79|177.39|175.59|177.54|175.74|176.59|174.79|370
1654713900000|2022-06-08 18:45:00|177.37|175.57|177.92|176.12|178.03|176.23|177.23|175.43|389
1654714200000|2022-06-08 18:50:00|177.9|176.1|177.33|175.53|177.96|176.16|177.31|175.51|274
1654714500000|2022-06-08 18:55:00|177.36|175.56|177.26|175.46|177.48|175.68|177.17|175.37|203
1654714800000|2022-06-08 19:00:00|177.25|175.45|177.02|175.22|177.34|175.54|176.68|174.88|258
1654715100000|2022-06-08 19:05:00|177|175.2|176.67|174.87|177|175.2|176.35|174.55|214
1654715400000|2022-06-08 19:10:00|176.65|174.85|176.73|174.93|177.15|175.35|176.61|174.81|269
1654715700000|2022-06-08 19:15:00|176.75|174.95|176.55|174.75|176.79|174.99|176.31|174.51|325
1654716000000|2022-06-08 19:20:00|176.56|174.76|177.42|175.62|177.56|175.76|176.56|174.76|295
1654716300000|2022-06-08 19:25:00|177.43|175.63|177.17|175.37|177.68|175.88|177.15|175.35|252
1654716600000|2022-06-08 19:30:00|177.18|175.38|177.33|175.53|177.5|175.7|177.11|175.31|340
1654716900000|2022-06-08 19:35:00|177.34|175.54|177.43|175.63|177.59|175.79|177.29|175.49|206
1654717200000|2022-06-08 19:40:00|177.44|175.64|177.37|175.57|177.59|175.79|177.35|175.55|138
1654717500000|2022-06-08 19:45:00|177.38|175.58|177.16|175.36|177.4|175.6|177.11|175.31|180
1654717800000|2022-06-08 19:50:00|177.17|175.37|177.51|175.71|177.66|175.86|177.17|175.37|238
1654718100000|2022-06-08 19:55:00|177.52|175.72|177.21|175.41|177.63|175.83|177.08|175.28|245
1654718400000|2022-06-08 20:00:00|177.2|175.4|177.58|175.78|177.66|175.86|177.15|175.35|233
1654718700000|2022-06-08 20:05:00|177.6|175.8|177.81|176.01|177.84|176.04|177.47|175.67|137
1654719000000|2022-06-08 20:10:00|177.8|176|178.14|176.34|178.17|176.37|177.52|175.72|225
1654719300000|2022-06-08 20:15:00|178.13|176.33|178.81|177.01|178.82|177.02|178.04|176.24|248
1654719600000|2022-06-08 20:20:00|178.82|177.02|178.81|177.01|178.88|177.08|178.72|176.92|110
1654719900000|2022-06-08 20:25:00|178.8|177|178.46|176.66|178.81|177.01|178.31|176.51|179
1654720200000|2022-06-08 20:30:00|178.48|176.68|178.86|177.06|179|177.2|178.45|176.65|179
1654720500000|2022-06-08 20:35:00|178.87|177.07|179.32|177.52|179.32|177.52|178.6|176.8|184
1654720800000|2022-06-08 20:40:00|179.31|177.51|179.25|177.45|179.32|177.52|179.03|177.23|226
1654721100000|2022-06-08 20:45:00|179.24|177.44|179.13|177.33|179.25|177.45|178.87|177.07|156
1654721400000|2022-06-08 20:50:00|179.11|177.31|179.03|177.23|179.15|177.35|178.89|177.09|142
1654721700000|2022-06-08 20:55:00|179|177.2|178.81|177.01|179.1|177.3|178.76|176.96|138
1654722000000|2022-06-08 21:00:00|178.8|177|178.91|177.11|179.18|177.38|178.7|176.9|144
1654722300000|2022-06-08 21:05:00|178.92|177.12|178.87|177.07|179.04|177.24|178.61|176.81|164
1654722600000|2022-06-08 21:10:00|178.86|177.06|178.88|177.08|178.89|177.09|178.59|176.79|148
1654722900000|2022-06-08 21:15:00|178.89|177.09|179.05|177.25|179.06|177.26|178.85|177.05|125
1654723200000|2022-06-08 21:20:00|179.1|177.3|179.26|177.46|179.26|177.46|179.09|177.29|87
1654723500000|2022-06-08 21:25:00|179.25|177.45|179.15|177.35|179.32|177.52|179.15|177.35|128
1654723800000|2022-06-08 21:30:00|179.16|177.36|178.92|177.12|179.16|177.36|178.89|177.09|146
1654724100000|2022-06-08 21:35:00|178.91|177.11|178.91|177.11|179.06|177.26|178.91|177.11|73
1654724400000|2022-06-08 21:40:00|178.92|177.12|179.09|177.29|179.1|177.3|178.78|176.98|132
1654724700000|2022-06-08 21:45:00|179.08|177.28|178.36|176.56|179.08|177.28|178.33|176.53|128
1654725000000|2022-06-08 21:50:00|178.37|176.57|178.91|177.11|178.93|177.13|178.37|176.57|146
1654725300000|2022-06-08 21:55:00|178.92|177.12|179.37|177.57|179.41|177.61|178.92|177.12|121
1654725600000|2022-06-08 22:00:00|179.38|177.58|178.93|177.13|179.53|177.73|178.87|177.07|215
1654725900000|2022-06-08 22:05:00|178.94|177.14|179.08|177.28|179.17|177.37|178.85|177.05|184
1654726200000|2022-06-08 22:10:00|179.1|177.3|178.61|176.81|179.2|177.4|178.55|176.75|140
1654726500000|2022-06-08 22:15:00|178.62|176.82|178.58|176.78|178.68|176.88|178.5|176.7|156
1654726800000|2022-06-08 22:20:00|178.57|176.77|178.55|176.75|178.71|176.91|178.52|176.72|98
1654727100000|2022-06-08 22:25:00|178.56|176.76|178.64|176.84|178.76|176.96|178.54|176.74|112
1654727400000|2022-06-08 22:30:00|178.63|176.83|178.59|176.79|178.75|176.95|178.57|176.77|115
1654727700000|2022-06-08 22:35:00|178.6|176.8|178.49|176.69|178.6|176.8|178.48|176.68|84
1654728000000|2022-06-08 22:40:00|178.5|176.7|178.56|176.76|178.59|176.79|177.99|176.19|201
1654728300000|2022-06-08 22:45:00|178.57|176.77|178.71|176.91|178.9|177.1|178.44|176.64|179
1654728600000|2022-06-08 22:50:00|178.72|176.92|178.4|176.6|178.72|176.92|178.27|176.47|181
1654728900000|2022-06-08 22:55:00|178.38|176.58|178.21|176.41|178.38|176.58|178.16|176.36|118
1654729200000|2022-06-08 23:00:00|178.2|176.4|178.14|176.34|178.28|176.48|178.03|176.23|70
1654729500000|2022-06-08 23:05:00|178.13|176.33|178.18|176.38|178.19|176.39|178.02|176.22|71
1654729800000|2022-06-08 23:10:00|178.19|176.39|178.18|176.38|178.24|176.44|177.91|176.11|73
1654730100000|2022-06-08 23:15:00|178.1|176.3|178.08|176.28|178.21|176.41|178|176.2|132
1654730400000|2022-06-08 23:20:00|178.11|176.31|178.49|176.69|178.65|176.85|178.11|176.31|127
1654730700000|2022-06-08 23:25:00|178.48|176.68|177.72|175.92|178.48|176.68|177.45|175.65|196
1654731000000|2022-06-08 23:30:00|177.71|175.91|177.94|176.14|178.28|176.48|177.63|175.83|245
1654731300000|2022-06-08 23:35:00|178|176.2|177.41|175.61|178.03|176.23|177.19|175.39|208
1654731600000|2022-06-08 23:40:00|177.43|175.63|177.3|175.5|177.65|175.85|177.14|175.34|194
1654731900000|2022-06-08 23:45:00|177.29|175.49|177.89|176.09|178.09|176.29|177.18|175.38|232
1654732200000|2022-06-08 23:50:00|177.92|176.12|177.66|175.86|177.92|176.12|177.37|175.57|199
1654732500000|2022-06-08 23:55:00|177.67|175.87|177.47|175.67|177.83|176.03|177.46|175.66|190
1654732800000|2022-06-09 00:00:00|177.48|175.68|177.07|175.27|177.76|175.96|176.97|175.17|319
1654733100000|2022-06-09 00:05:00|177.06|175.26|176.73|174.93|177.67|175.87|176.68|174.88|276
1654733400000|2022-06-09 00:10:00|176.75|174.95|177.12|175.32|177.29|175.49|176.75|174.95|246
1654733700000|2022-06-09 00:15:00|177.09|175.29|176.77|174.97|177.09|175.29|176.43|174.63|300
1654734000000|2022-06-09 00:20:00|176.76|174.96|176.71|174.91|176.83|175.03|176.45|174.65|206
1654734300000|2022-06-09 00:25:00|176.7|174.9|176.62|174.82|176.73|174.93|176.42|174.62|223
1654734600000|2022-06-09 00:30:00|176.63|174.83|176.31|174.51|176.63|174.83|176.14|174.34|253
1654734900000|2022-06-09 00:35:00|176.3|174.5|176.63|174.83|176.7|174.9|176.3|174.5|279
1654735200000|2022-06-09 00:40:00|176.62|174.82|176.75|174.95|176.77|174.97|176.38|174.58|226
1654735500000|2022-06-09 00:45:00|176.74|174.94|177.54|175.74|177.72|175.92|176.73|174.93|289
1654735800000|2022-06-09 00:50:00|177.55|175.75|177.6|175.8|177.69|175.89|177.51|175.71|188
1654736100000|2022-06-09 00:55:00|177.61|175.81|177.65|175.85|177.68|175.88|177.52|175.72|135
1654736400000|2022-06-09 01:00:00|177.66|175.86|177.86|176.06|178|176.2|177.66|175.86|232
1654736700000|2022-06-09 01:05:00|177.84|176.04|178.05|176.25|178.11|176.31|177.6|175.8|160
1654737000000|2022-06-09 01:10:00|178.06|176.26|178.21|176.41|178.24|176.44|177.63|175.83|196
1654737300000|2022-06-09 01:15:00|178.22|176.42|178.63|176.83|178.63|176.83|178.11|176.31|151
1654737600000|2022-06-09 01:20:00|178.6|176.8|178.29|176.49|178.7|176.9|178.21|176.41|147
1654737900000|2022-06-09 01:25:00|178.28|176.48|178.16|176.36|178.31|176.51|178.13|176.33|125
1654738200000|2022-06-09 01:30:00|178.17|176.37|178.05|176.25|178.18|176.38|177.97|176.17|114
1654738500000|2022-06-09 01:35:00|178.06|176.26|177.65|175.85|178.2|176.4|177.65|175.85|152
1654738800000|2022-06-09 01:40:00|177.66|175.86|177.82|176.02|177.91|176.11|177.65|175.85|116
1654739100000|2022-06-09 01:45:00|177.81|176.01|177.26|175.46|177.81|176.01|177.25|175.45|182
1654739400000|2022-06-09 01:50:00|177.27|175.47|176.82|175.02|177.36|175.56|176.73|174.93|170
1654739700000|2022-06-09 01:55:00|176.88|175.08|176.21|174.41|176.88|175.08|176.21|174.41|159
1654740000000|2022-06-09 02:00:00|176.24|174.44|176.6|174.8|176.6|174.8|176.17|174.37|219
1654740300000|2022-06-09 02:05:00|176.59|174.79|176.58|174.78|176.66|174.86|176.44|174.64|136
1654740600000|2022-06-09 02:10:00|176.59|174.79|176.61|174.81|176.68|174.88|176.37|174.57|140
1654740900000|2022-06-09 02:15:00|176.6|174.8|176.58|174.78|176.77|174.97|176.43|174.63|213
1654741200000|2022-06-09 02:20:00|176.57|174.77|176.71|174.91|176.74|174.94|176.41|174.61|155
1654741500000|2022-06-09 02:25:00|176.7|174.9|176.62|174.82|176.76|174.96|176.6|174.8|92
1654741800000|2022-06-09 02:30:00|176.64|174.84|176.68|174.88|176.85|175.05|176.54|174.74|195
1654742100000|2022-06-09 02:35:00|176.67|174.87|176.63|174.83|176.68|174.88|176.49|174.69|144
1654742400000|2022-06-09 02:40:00|176.6|174.8|176.86|175.06|176.95|175.15|176.55|174.75|101
1654742700000|2022-06-09 02:45:00|176.87|175.07|177|175.2|177|175.2|176.79|174.99|125
1654743000000|2022-06-09 02:50:00|177.01|175.21|176.84|175.04|177.03|175.23|176.63|174.83|156
1654743300000|2022-06-09 02:55:00|176.85|175.05|177.01|175.21|177.02|175.22|176.83|175.03|78
1654743600000|2022-06-09 03:00:00|176.99|175.19|177.33|175.53|177.34|175.54|176.91|175.11|135
1654743900000|2022-06-09 03:05:00|177.34|175.54|177.16|175.36|177.37|175.57|177.13|175.33|136
1654744200000|2022-06-09 03:10:00|177.17|175.37|177.06|175.26|177.24|175.44|177.04|175.24|114
1654744500000|2022-06-09 03:15:00|177.07|175.27|177.04|175.24|177.08|175.28|176.99|175.19|71
1654744800000|2022-06-09 03:20:00|177.05|175.25|177.26|175.46|177.39|175.59|177.05|175.25|88
1654745100000|2022-06-09 03:25:00|177.27|175.47|177.23|175.43|177.42|175.62|177.21|175.41|146
1654745400000|2022-06-09 03:30:00|177.24|175.44|176.98|175.18|177.28|175.48|176.97|175.17|100
1654745700000|2022-06-09 03:35:00|176.99|175.19|177.07|175.27|177.12|175.32|176.86|175.06|116
1654746000000|2022-06-09 03:40:00|177.08|175.28|177.22|175.42|177.23|175.43|177.05|175.25|77
1654746300000|2022-06-09 03:45:00|177.21|175.41|177.26|175.46|177.28|175.48|177.05|175.25|87
1654746600000|2022-06-09 03:50:00|177.25|175.45|177.45|175.65|177.45|175.65|177.25|175.45|103
1654746900000|2022-06-09 03:55:00|177.46|175.66|177.64|175.84|177.78|175.98|177.44|175.64|132
1654747200000|2022-06-09 04:00:00|177.65|175.85|177.36|175.56|177.71|175.91|177.35|175.55|106
1654747500000|2022-06-09 04:05:00|177.35|175.55|177.45|175.65|177.56|175.76|177.34|175.54|123
1654747800000|2022-06-09 04:10:00|177.46|175.66|177.43|175.63|177.59|175.79|177.41|175.61|70
1654748100000|2022-06-09 04:15:00|177.45|175.65|177.41|175.61|177.48|175.68|177.3|175.5|77
1654748400000|2022-06-09 04:20:00|177.39|175.59|177.54|175.74|177.6|175.8|177.39|175.59|51
1654748700000|2022-06-09 04:25:00|177.55|175.75|177.36|175.56|177.72|175.92|177.34|175.54|157
1654749000000|2022-06-09 04:30:00|177.38|175.58|177.43|175.63|177.48|175.68|177.26|175.46|106
1654749300000|2022-06-09 04:35:00|177.41|175.61|177.42|175.62|177.49|175.69|177.33|175.53|68
1654749600000|2022-06-09 04:40:00|177.4|175.6|177.53|175.73|177.55|175.75|177.32|175.52|78
1654749900000|2022-06-09 04:45:00|177.52|175.72|177.35|175.55|177.55|175.75|177.3|175.5|106
1654750200000|2022-06-09 04:50:00|177.34|175.54|177.25|175.45|177.44|175.64|177.25|175.45|69
1654750500000|2022-06-09 04:55:00|177.23|175.43|177.46|175.66|177.5|175.7|177.05|175.25|117
1654750800000|2022-06-09 05:00:00|177.45|175.65|177.29|175.49|177.47|175.67|177.26|175.46|88
1654751100000|2022-06-09 05:05:00|177.28|175.48|177.83|176.03|177.87|176.07|177.23|175.43|190
1654751400000|2022-06-09 05:10:00|177.84|176.04|177.78|175.98|178.14|176.34|177.78|175.98|229
1654751700000|2022-06-09 05:15:00|177.76|175.96|177.88|176.08|177.93|176.13|177.76|175.96|126
1654752000000|2022-06-09 05:20:00|177.89|176.09|178.23|176.43|178.24|176.44|177.89|176.09|107
1654752300000|2022-06-09 05:25:00|178.22|176.42|178.3|176.5|178.44|176.64|178.22|176.42|107
1654752600000|2022-06-09 05:30:00|178.29|176.49|178.19|176.39|178.31|176.51|178.06|176.26|74
1654752900000|2022-06-09 05:35:00|178.18|176.38|178.44|176.64|178.45|176.65|178.07|176.27|102
1654753200000|2022-06-09 05:40:00|178.46|176.66|178.37|176.57|178.57|176.77|178.28|176.48|125
1654753500000|2022-06-09 05:45:00|178.38|176.58|178.41|176.61|178.52|176.72|178.33|176.53|106
1654753800000|2022-06-09 05:50:00|178.42|176.62|178.34|176.54|178.47|176.67|178.32|176.52|92
1654754100000|2022-06-09 05:55:00|178.3|176.5|178.18|176.38|178.34|176.54|178.18|176.38|89
1654754400000|2022-06-09 06:00:00|178.2|176.4|178.28|176.48|178.38|176.58|178.18|176.38|109
1654754700000|2022-06-09 06:05:00|178.27|176.47|178.22|176.42|178.28|176.48|178.13|176.33|97
1654755000000|2022-06-09 06:10:00|178.23|176.43|178.38|176.58|178.39|176.59|178.18|176.38|114
1654755300000|2022-06-09 06:15:00|178.37|176.57|178.18|176.38|178.4|176.6|178.15|176.35|113
1654755600000|2022-06-09 06:20:00|178.17|176.37|178.09|176.29|178.21|176.41|178.03|176.23|135
1654755900000|2022-06-09 06:25:00|178.12|176.32|178.09|176.29|178.18|176.38|178.06|176.26|70
1654756200000|2022-06-09 06:30:00|178.1|176.3|177.69|175.89|178.12|176.32|177.66|175.86|92
1654756500000|2022-06-09 06:35:00|177.7|175.9|177.84|176.04|177.89|176.09|177.68|175.88|90
1654756800000|2022-06-09 06:40:00|177.85|176.05|177.76|175.96|177.85|176.05|177.7|175.9|79
1654757100000|2022-06-09 06:45:00|177.75|175.95|177.72|175.92|177.9|176.1|177.7|175.9|86
1654757400000|2022-06-09 06:50:00|177.73|175.93|177.87|176.07|177.95|176.15|177.66|175.86|92
1654757700000|2022-06-09 06:55:00|177.89|176.09|177.85|176.05|177.96|176.16|177.83|176.03|88
1654758000000|2022-06-09 07:00:00|177.86|176.06|178.26|176.46|178.28|176.48|177.74|175.94|118
1654758300000|2022-06-09 07:05:00|178.25|176.45|178.54|176.74|178.57|176.77|178.14|176.34|104
1654758600000|2022-06-09 07:10:00|178.53|176.73|178.51|176.71|178.66|176.86|178.5|176.7|154
1654758900000|2022-06-09 07:15:00|178.5|176.7|178.6|176.8|178.68|176.88|178.41|176.61|118
1654759200000|2022-06-09 07:20:00|178.61|176.81|178.55|176.75|178.62|176.82|178.52|176.72|102
1654759500000|2022-06-09 07:25:00|178.54|176.74|178.54|176.74|178.7|176.9|178.48|176.68|133
1654759800000|2022-06-09 07:30:00|178.53|176.73|178.18|176.38|178.54|176.74|178.18|176.38|128
1654760100000|2022-06-09 07:35:00|178.19|176.39|178.27|176.47|178.29|176.49|178.19|176.39|81
1654760400000|2022-06-09 07:40:00|178.26|176.46|178.41|176.61|178.41|176.61|178.2|176.4|101
1654760700000|2022-06-09 07:45:00|178.4|176.6|178.94|177.14|178.96|177.16|178.33|176.53|184
1654761000000|2022-06-09 07:50:00|178.95|177.15|179.18|177.38|179.23|177.43|178.91|177.11|118
1654761300000|2022-06-09 07:55:00|179.17|177.37|179.71|177.91|179.72|177.92|179.1|177.3|140
1654761600000|2022-06-09 08:00:00|179.7|177.9|179.48|177.68|180.03|178.23|179.43|177.63|288
1654761900000|2022-06-09 08:05:00|179.47|177.67|179.31|177.51|179.55|177.75|179.21|177.41|182
1654762200000|2022-06-09 08:10:00|179.3|177.5|179.1|177.3|179.32|177.52|179.09|177.29|94
1654762500000|2022-06-09 08:15:00|179.09|177.29|179.11|177.31|179.19|177.39|178.94|177.14|121
1654762800000|2022-06-09 08:20:00|179.1|177.3|179.67|177.87|179.7|177.9|179.1|177.3|143
1654763100000|2022-06-09 08:25:00|179.66|177.86|179.55|177.75|179.71|177.91|179.42|177.62|159
1654763400000|2022-06-09 08:30:00|179.56|177.76|179.99|178.19|180.01|178.21|179.41|177.61|145
1654763700000|2022-06-09 08:35:00|179.98|178.18|179.83|178.03|180.14|178.34|179.81|178.01|129
1654764000000|2022-06-09 08:40:00|179.82|178.02|179.58|177.78|179.84|178.04|179.39|177.59|117
1654764300000|2022-06-09 08:45:00|179.55|177.75|179.87|178.07|179.92|178.12|179.53|177.73|162
1654764600000|2022-06-09 08:50:00|179.85|178.05|179.93|178.13|180.06|178.26|179.82|178.02|121
1654764900000|2022-06-09 08:55:00|179.92|178.12|180.14|178.34|180.27|178.47|179.92|178.12|161
1654765200000|2022-06-09 09:00:00|180.15|178.35|180.42|178.62|180.73|178.93|180.15|178.35|178
1654765500000|2022-06-09 09:05:00|180.43|178.63|180.42|178.62|180.56|178.76|180.35|178.55|106
1654765800000|2022-06-09 09:10:00|180.41|178.61|180.44|178.64|180.55|178.75|180.36|178.56|86
1654766100000|2022-06-09 09:15:00|180.43|178.63|180.35|178.55|180.55|178.75|180.31|178.51|95
1654766400000|2022-06-09 09:20:00|180.36|178.56|180.65|178.85|180.74|178.94|180.34|178.54|218
1654766700000|2022-06-09 09:25:00|180.64|178.84|181.02|179.22|181.53|179.73|180.42|178.62|215
1654767000000|2022-06-09 09:30:00|181.01|179.21|181.16|179.36|181.22|179.42|180.94|179.14|151
1654767300000|2022-06-09 09:35:00|181.15|179.35|181.27|179.47|181.38|179.58|181.1|179.3|182
1654767600000|2022-06-09 09:40:00|181.28|179.48|181.03|179.23|181.29|179.49|180.94|179.14|206
1654767900000|2022-06-09 09:45:00|181.01|179.21|180.96|179.16|181.1|179.3|180.89|179.09|111
1654768200000|2022-06-09 09:50:00|180.97|179.17|180.69|178.89|181.01|179.21|180.66|178.86|117
1654768500000|2022-06-09 09:55:00|180.68|178.88|180.24|178.44|180.7|178.9|179.89|178.09|208
1654768800000|2022-06-09 10:00:00|180.25|178.45|180.18|178.38|180.38|178.58|180.16|178.36|163
1654769100000|2022-06-09 10:05:00|180.17|178.37|179.86|178.06|180.28|178.48|179.82|178.02|140
1654769400000|2022-06-09 10:10:00|179.84|178.04|179.88|178.08|180.04|178.24|179.81|178.01|138
1654769700000|2022-06-09 10:15:00|179.87|178.07|179.95|178.15|180.03|178.23|179.82|178.02|148
1654770000000|2022-06-09 10:20:00|179.96|178.16|179.9|178.1|179.99|178.19|179.58|177.78|176
1654770300000|2022-06-09 10:25:00|179.91|178.11|180|178.2|180.04|178.24|179.6|177.8|124
1654770600000|2022-06-09 10:30:00|179.98|178.18|179.77|177.97|180.07|178.27|179.56|177.76|164
1654770900000|2022-06-09 10:35:00|179.78|177.98|179.87|178.07|179.9|178.1|179.73|177.93|108
1654771200000|2022-06-09 10:40:00|179.88|178.08|179.9|178.1|179.92|178.12|179.72|177.92|106
1654771500000|2022-06-09 10:45:00|179.89|178.09|179.75|177.95|179.92|178.12|179.67|177.87|184
1654771800000|2022-06-09 10:50:00|179.76|177.96|179.7|177.9|179.89|178.09|179.69|177.89|139
1654772100000|2022-06-09 10:55:00|179.69|177.89|179.49|177.69|179.78|177.98|179.31|177.51|225
1654772400000|2022-06-09 11:00:00|179.5|177.7|179.07|177.27|179.51|177.71|179.01|177.21|184
1654772700000|2022-06-09 11:05:00|179.06|177.26|179.05|177.25|179.17|177.37|178.91|177.11|170
1654773000000|2022-06-09 11:10:00|179.07|177.27|179.23|177.43|179.27|177.47|179.04|177.24|111
1654773300000|2022-06-09 11:15:00|179.22|177.42|178.94|177.14|179.28|177.48|178.87|177.07|110
1654773600000|2022-06-09 11:20:00|178.93|177.13|179.19|177.39|179.4|177.6|178.88|177.08|185
1654773900000|2022-06-09 11:25:00|179.18|177.38|179.25|177.45|179.25|177.45|179.1|177.3|160
1654774200000|2022-06-09 11:30:00|179.24|177.44|179.1|177.3|179.29|177.49|179.08|177.28|136
1654774500000|2022-06-09 11:35:00|179.09|177.29|179.03|177.23|179.25|177.45|179.03|177.23|119
1654774800000|2022-06-09 11:40:00|179.04|177.24|178.87|177.07|179.04|177.24|178.59|176.79|240
1654775100000|2022-06-09 11:45:00|178.86|177.06|178.49|176.69|179.22|177.42|178.45|176.65|261
1654775400000|2022-06-09 11:50:00|178.44|176.64|179.03|177.23|179.24|177.44|178.44|176.64|172
1654775700000|2022-06-09 11:55:00|179.02|177.22|178.97|177.17|179.02|177.22|178.55|176.75|189
1654776000000|2022-06-09 12:00:00|178.98|177.18|179.29|177.49|179.35|177.55|178.88|177.08|182
1654776300000|2022-06-09 12:05:00|179.3|177.5|179.39|177.59|179.43|177.63|179.14|177.34|169
1654776600000|2022-06-09 12:10:00|179.38|177.58|179.14|177.34|179.38|177.58|178.96|177.16|119
1654776900000|2022-06-09 12:15:00|179.15|177.35|178.34|176.54|179.15|177.35|178.17|176.37|350
1654777200000|2022-06-09 12:20:00|178.31|176.51|178.06|176.26|178.54|176.74|177.92|176.12|502
1654777500000|2022-06-09 12:25:00|178.04|176.24|178.43|176.63|178.46|176.66|177.95|176.15|380
1654777800000|2022-06-09 12:30:00|178.41|176.61|177.69|175.89|178.41|176.61|177.61|175.81|351
1654778100000|2022-06-09 12:35:00|177.7|175.9|177.68|175.88|177.76|175.96|177.34|175.54|300
1654778400000|2022-06-09 12:40:00|177.66|175.86|177.35|175.55|177.68|175.88|177.32|175.52|244
1654778700000|2022-06-09 12:45:00|177.36|175.56|177.69|175.89|177.8|176|177.35|175.55|196
1654779000000|2022-06-09 12:50:00|177.68|175.88|177.22|175.42|177.72|175.92|177.15|175.35|210
1654779300000|2022-06-09 12:55:00|177.21|175.41|177.01|175.21|177.31|175.51|176.91|175.11|197
1654779600000|2022-06-09 13:00:00|177|175.2|177.14|175.34|177.25|175.45|176.69|174.89|261
1654779900000|2022-06-09 13:05:00|177.12|175.32|176.77|174.97|177.13|175.33|176.77|174.97|160
1654780200000|2022-06-09 13:10:00|176.78|174.98|177.96|176.16|178.07|176.27|176.77|174.97|302
1654780500000|2022-06-09 13:15:00|177.95|176.15|177.65|175.85|178.27|176.47|177.52|175.72|254
1654780800000|2022-06-09 13:20:00|177.66|175.86|177.65|175.85|177.7|175.9|177.42|175.62|165
1654781100000|2022-06-09 13:25:00|177.64|175.84|177.48|175.68|177.94|176.14|177.42|175.62|169
1654781400000|2022-06-09 13:30:00|177.53|175.73|177.85|176.05|177.88|176.08|177.3|175.5|508
1654781700000|2022-06-09 13:35:00|177.87|176.07|177.28|175.48|177.98|176.18|177.25|175.45|429
1654782000000|2022-06-09 13:40:00|177.26|175.46|177.04|175.24|177.64|175.84|176.77|174.97|468
1654782300000|2022-06-09 13:45:00|177.03|175.23|177.65|175.85|177.95|176.15|177.03|175.23|457
1654782600000|2022-06-09 13:50:00|177.64|175.84|177.78|175.98|178.04|176.24|177.58|175.78|384
1654782900000|2022-06-09 13:55:00|177.77|175.97|177.99|176.19|178.12|176.32|177.49|175.69|377
1654783200000|2022-06-09 14:00:00|178|176.2|178.02|176.22|178.25|176.45|177.72|175.92|382
1654783500000|2022-06-09 14:05:00|178.01|176.21|177.47|175.67|178.02|176.22|177.32|175.52|352
1654783800000|2022-06-09 14:10:00|177.46|175.66|178.07|176.27|178.07|176.27|177.31|175.51|318
1654784100000|2022-06-09 14:15:00|178.09|176.29|178.01|176.21|178.6|176.8|177.92|176.12|345
1654784400000|2022-06-09 14:20:00|178.08|176.28|178.16|176.36|178.19|176.39|177.95|176.15|255
1654784700000|2022-06-09 14:25:00|178.15|176.35|178.2|176.4|178.33|176.53|178.08|176.28|255
1654785000000|2022-06-09 14:30:00|178.18|176.38|178.14|176.34|178.23|176.43|177.77|175.97|212
1654785300000|2022-06-09 14:35:00|178.13|176.33|178.23|176.43|178.32|176.52|178.11|176.31|228
1654785600000|2022-06-09 14:40:00|178.22|176.42|178.12|176.32|178.23|176.43|177.96|176.16|211
1654785900000|2022-06-09 14:45:00|178.13|176.33|178.05|176.25|178.13|176.33|177.81|176.01|198
1654786200000|2022-06-09 14:50:00|178.06|176.26|177.6|175.8|178.06|176.26|177.51|175.71|243
1654786500000|2022-06-09 14:55:00|177.59|175.79|177.12|175.32|177.66|175.86|177.12|175.32|219
1654786800000|2022-06-09 15:00:00|177.13|175.33|177.09|175.29|177.35|175.55|177.04|175.24|238
1654787100000|2022-06-09 15:05:00|177.08|175.28|177.53|175.73|177.54|175.74|177.01|175.21|251
1654787400000|2022-06-09 15:10:00|177.5|175.7|177.45|175.65|177.84|176.04|177.34|175.54|281
1654787700000|2022-06-09 15:15:00|177.47|175.67|177.65|175.85|177.79|175.99|177.38|175.58|216
1654788000000|2022-06-09 15:20:00|177.63|175.83|177.67|175.87|177.8|176|177.63|175.83|186
1654788300000|2022-06-09 15:25:00|177.68|175.88|177.45|175.65|177.8|176|177.44|175.64|158
1654788600000|2022-06-09 15:30:00|177.44|175.64|177.62|175.82|177.71|175.91|177.36|175.56|181
1654788900000|2022-06-09 15:35:00|177.63|175.83|177.82|176.02|178.01|176.21|177.59|175.79|200
1654789200000|2022-06-09 15:40:00|177.83|176.03|178.05|176.25|178.31|176.51|177.83|176.03|271
1654789500000|2022-06-09 15:45:00|178.04|176.24|177.75|175.95|178.12|176.32|177.74|175.94|251
1654789800000|2022-06-09 15:50:00|177.74|175.94|178.12|176.32|178.15|176.35|177.64|175.84|196
1654790100000|2022-06-09 15:55:00|178.13|176.33|178.23|176.43|178.44|176.64|178.13|176.33|238
1654790400000|2022-06-09 16:00:00|178.22|176.42|178.15|176.35|178.32|176.52|177.97|176.17|150
1654790700000|2022-06-09 16:05:00|178.16|176.36|178.04|176.24|178.24|176.44|177.77|175.97|176
1654791000000|2022-06-09 16:10:00|178.05|176.25|177.85|176.05|178.07|176.27|177.82|176.02|169
1654791300000|2022-06-09 16:15:00|177.84|176.04|177.81|176.01|177.89|176.09|177.75|175.95|140
1654791600000|2022-06-09 16:20:00|177.82|176.02|177.84|176.04|177.99|176.19|177.77|175.97|141
1654791900000|2022-06-09 16:25:00|177.83|176.03|177.86|176.06|177.94|176.14|177.67|175.87|167
1654792200000|2022-06-09 16:30:00|177.92|176.12|178.03|176.23|178.11|176.31|177.52|175.72|198
1654792500000|2022-06-09 16:35:00|178.02|176.22|178.03|176.23|178.17|176.37|177.93|176.13|134
1654792800000|2022-06-09 16:40:00|178.04|176.24|178.53|176.73|178.63|176.83|178.02|176.22|334
1654793100000|2022-06-09 16:45:00|178.52|176.72|178.34|176.54|178.56|176.76|178.14|176.34|253
1654793400000|2022-06-09 16:50:00|178.31|176.51|178.14|176.34|178.35|176.55|178.11|176.31|204
1654793700000|2022-06-09 16:55:00|178.16|176.36|178.69|176.89|178.7|176.9|178.15|176.35|258
1654794000000|2022-06-09 17:00:00|178.66|176.86|178.69|176.89|178.76|176.96|178.45|176.65|231
1654794300000|2022-06-09 17:05:00|178.76|176.96|178.76|176.96|179.59|177.79|178.75|176.95|282
1654794600000|2022-06-09 17:10:00|178.77|176.97|178.89|177.09|178.94|177.14|178.53|176.73|236
1654794900000|2022-06-09 17:15:00|178.9|177.1|179.01|177.21|179.12|177.32|178.58|176.78|209
1654795200000|2022-06-09 17:20:00|179.02|177.22|178.97|177.17|179.22|177.42|178.96|177.16|136
1654795500000|2022-06-09 17:25:00|178.98|177.18|178.43|176.63|179.11|177.31|178.37|176.57|220
1654795800000|2022-06-09 17:30:00|178.44|176.64|178.24|176.44|178.44|176.64|178|176.2|257
1654796100000|2022-06-09 17:35:00|178.2|176.4|178.17|176.37|178.35|176.55|178.06|176.26|177
1654796400000|2022-06-09 17:40:00|178.16|176.36|178.08|176.28|178.33|176.53|178.03|176.23|231
1654796700000|2022-06-09 17:45:00|178.05|176.25|178.29|176.49|178.4|176.6|178.04|176.24|161
1654797000000|2022-06-09 17:50:00|178.3|176.5|178.04|176.24|178.35|176.55|178.04|176.24|150
1654797300000|2022-06-09 17:55:00|178.02|176.22|178.28|176.48|178.29|176.49|177.92|176.12|188
1654797600000|2022-06-09 18:00:00|178.27|176.47|178.18|176.38|178.42|176.62|178.03|176.23|224
1654797900000|2022-06-09 18:05:00|178.16|176.36|178.02|176.22|178.34|176.54|177.97|176.17|172
1654798200000|2022-06-09 18:10:00|178.03|176.23|178.1|176.3|178.13|176.33|177.71|175.91|165
1654798500000|2022-06-09 18:15:00|178.09|176.29|177.76|175.96|178.27|176.47|177.75|175.95|168
1654798800000|2022-06-09 18:20:00|177.77|175.97|177.39|175.59|177.91|176.11|177.24|175.44|163
1654799100000|2022-06-09 18:25:00|177.37|175.57|177.44|175.64|177.51|175.71|177.17|175.37|168
1654799400000|2022-06-09 18:30:00|177.43|175.63|176.98|175.18|177.43|175.63|176.97|175.17|169
1654799700000|2022-06-09 18:35:00|177.01|175.21|177.01|175.21|177.14|175.34|176.93|175.13|86
1654800000000|2022-06-09 18:40:00|177.02|175.22|176.51|174.71|177.05|175.25|176.5|174.7|159
1654800300000|2022-06-09 18:45:00|176.5|174.7|176.48|174.68|176.65|174.85|176.36|174.56|218
1654800600000|2022-06-09 18:50:00|176.46|174.66|176.5|174.7|176.57|174.77|176.43|174.63|156
1654800900000|2022-06-09 18:55:00|176.49|174.69|176.43|174.63|176.59|174.79|176.38|174.58|180
1654801200000|2022-06-09 19:00:00|176.41|174.61|176.07|174.27|176.41|174.61|175.86|174.06|270
1654801500000|2022-06-09 19:05:00|176.06|174.26|176.11|174.31|176.18|174.38|175.97|174.17|164
1654801800000|2022-06-09 19:10:00|176.1|174.3|176.12|174.32|176.17|174.37|175.94|174.14|142
1654802100000|2022-06-09 19:15:00|176.07|174.27|176.32|174.52|176.37|174.57|175.86|174.06|183
1654802400000|2022-06-09 19:20:00|176.31|174.51|175.56|173.76|176.31|174.51|175.45|173.65|299
1654802700000|2022-06-09 19:25:00|175.58|173.78|175.29|173.49|175.58|173.78|175.09|173.29|308
1654803000000|2022-06-09 19:30:00|175.26|173.46|175.67|173.87|175.7|173.9|175.21|173.41|211
1654803300000|2022-06-09 19:35:00|175.66|173.86|176.09|174.29|176.11|174.31|175.61|173.81|214
1654803600000|2022-06-09 19:40:00|176.08|174.28|176.15|174.35|176.15|174.35|175.9|174.1|160
1654803900000|2022-06-09 19:45:00|176.14|174.34|175.7|173.9|176.2|174.4|175.62|173.82|190
1654804200000|2022-06-09 19:50:00|175.69|173.89|176.27|174.47|176.28|174.48|175.61|173.81|270
1654804500000|2022-06-09 19:55:00|176.28|174.48|174.95|173.15|176.31|174.51|174.76|172.96|291
1654804800000|2022-06-09 20:00:00|174.96|173.16|173.97|172.17|174.96|173.16|173.12|171.32|579
1654805100000|2022-06-09 20:05:00|173.99|172.19|174.32|172.52|174.42|172.62|173.9|172.1|389
1654805400000|2022-06-09 20:10:00|174.34|172.54|174.47|172.67|174.64|172.84|174.28|172.48|351
1654805700000|2022-06-09 20:15:00|174.49|172.69|174.6|172.8|174.61|172.81|174.3|172.5|219
1654806000000|2022-06-09 20:20:00|174.61|172.81|174.67|172.87|174.81|173.01|174.5|172.7|157
1654806300000|2022-06-09 20:25:00|174.68|172.88|174.62|172.82|174.73|172.93|174.55|172.75|142
1654806600000|2022-06-09 20:30:00|174.67|172.87|174.72|172.92|174.73|172.93|174.56|172.76|120
1654806900000|2022-06-09 20:35:00|174.73|172.93|174.69|172.89|174.77|172.97|174.61|172.81|121
1654807200000|2022-06-09 20:40:00|174.65|172.85|174.84|173.04|175|173.2|174.55|172.75|129
1654807500000|2022-06-09 20:45:00|174.83|173.03|175.27|173.47|175.28|173.48|174.82|173.02|101
1654807800000|2022-06-09 20:50:00|175.28|173.48|175.28|173.48|175.34|173.54|174.99|173.19|162
1654808100000|2022-06-09 20:55:00|175.29|173.49|175.35|173.55|175.43|173.63|175.15|173.35|173
1654808400000|2022-06-09 21:00:00|175.34|173.54|175.55|173.75|175.59|173.79|175.32|173.52|150
1654808700000|2022-06-09 21:05:00|175.56|173.76|175.62|173.82|175.63|173.83|175.52|173.72|70
1654809000000|2022-06-09 21:10:00|175.63|173.83|176.02|174.22|176.04|174.24|175.57|173.77|112
1654809300000|2022-06-09 21:15:00|176.03|174.23|175.72|173.92|176.04|174.24|175.62|173.82|113
1654809600000|2022-06-09 21:20:00|175.74|173.94|175.86|174.06|175.91|174.11|175.58|173.78|128
1654809900000|2022-06-09 21:25:00|175.88|174.08|175.65|173.85|175.91|174.11|175.65|173.85|108
1654810200000|2022-06-09 21:30:00|175.66|173.86|175.59|173.79|175.69|173.89|175.59|173.79|63
1654810500000|2022-06-09 21:35:00|175.6|173.8|175.69|173.89|175.7|173.9|175.6|173.8|43
1654810800000|2022-06-09 21:40:00|175.7|173.9|175.64|173.84|175.77|173.97|175.64|173.84|72
1654811100000|2022-06-09 21:45:00|175.63|173.83|175.44|173.64|175.66|173.86|175.36|173.56|66
1654811400000|2022-06-09 21:50:00|175.45|173.65|175.23|173.43|175.45|173.65|175.1|173.3|76
1654811700000|2022-06-09 21:55:00|175.25|173.45|175.3|173.5|175.35|173.55|175.25|173.45|74
1654812900000|2022-06-09 22:15:00|175.23|173.43|175.23|173.43|175.3|173.5|175.21|173.41|31
1654813200000|2022-06-09 22:20:00|175.22|173.42|174.94|173.14|175.25|173.45|174.92|173.12|88
1654813500000|2022-06-09 22:25:00|174.95|173.15|175.27|173.47|175.41|173.61|174.95|173.15|91
1654813800000|2022-06-09 22:30:00|175.26|173.46|174.99|173.19|175.42|173.62|174.98|173.18|47
1654814100000|2022-06-09 22:35:00|174.98|173.18|174.85|173.05|175.03|173.23|174.83|173.03|65
1654814400000|2022-06-09 22:40:00|174.84|173.04|174.98|173.18|175.1|173.3|174.68|172.88|98
1654814700000|2022-06-09 22:45:00|174.99|173.19|175.14|173.34|175.14|173.34|174.74|172.94|62
1654815000000|2022-06-09 22:50:00|175.17|173.37|174.93|173.13|175.21|173.41|174.85|173.05|59
1654815300000|2022-06-09 22:55:00|174.92|173.12|175.12|173.32|175.12|173.32|174.68|172.88|85
1654815600000|2022-06-09 23:00:00|175.11|173.31|175.09|173.29|175.14|173.34|174.79|172.99|101
1654815900000|2022-06-09 23:05:00|175.1|173.3|175.25|173.45|175.29|173.49|175.1|173.3|96
1654816200000|2022-06-09 23:10:00|175.26|173.46|175.18|173.38|175.41|173.61|175.15|173.35|95
1654816500000|2022-06-09 23:15:00|175.17|173.37|176.05|174.25|176.05|174.25|175.11|173.31|162
1654816800000|2022-06-09 23:20:00|176.06|174.26|176.18|174.38|176.32|174.52|176.04|174.24|150
1654817100000|2022-06-09 23:25:00|176.19|174.39|176.03|174.23|176.27|174.47|175.93|174.13|127
1654817400000|2022-06-09 23:30:00|176.04|174.24|176.08|174.28|176.12|174.32|175.88|174.08|100
1654817700000|2022-06-09 23:35:00|176.09|174.29|176.22|174.42|176.26|174.46|175.77|173.97|122
1654818000000|2022-06-09 23:40:00|176.33|174.53|176.49|174.69|176.77|174.97|176.33|174.53|122
1654818300000|2022-06-09 23:45:00|176.48|174.68|176.56|174.76|176.6|174.8|176.44|174.64|76
1654818600000|2022-06-09 23:50:00|176.55|174.75|176.29|174.49|176.55|174.75|176.09|174.29|105
1654818900000|2022-06-09 23:55:00|176.33|174.53|176.38|174.58|176.58|174.78|176.32|174.52|114
1654819200000|2022-06-10 00:00:00|176.39|174.59|176.38|174.58|176.51|174.71|175.68|173.88|177
1654819500000|2022-06-10 00:05:00|176.36|174.56|176.09|174.29|176.46|174.66|175.6|173.8|161
1654819800000|2022-06-10 00:10:00|176.1|174.3|175.37|173.57|176.11|174.31|175.12|173.32|241
1654820100000|2022-06-10 00:15:00|175.38|173.58|172.42|170.62|175.38|173.58|171.83|170.03|501
1654820400000|2022-06-10 00:20:00|172.43|170.63|173.15|171.35|173.46|171.66|172.39|170.59|468
1654820700000|2022-06-10 00:25:00|173.14|171.34|173.37|171.57|173.79|171.99|173.04|171.24|395
1654821000000|2022-06-10 00:30:00|173.35|171.55|173.47|171.67|173.54|171.74|173.05|171.25|331
1654821300000|2022-06-10 00:35:00|173.46|171.66|174.03|172.23|174.06|172.26|173.3|171.5|255
1654821600000|2022-06-10 00:40:00|174.04|172.24|174.38|172.58|174.39|172.59|173.75|171.95|309
1654821900000|2022-06-10 00:45:00|174.37|172.57|174.44|172.64|174.5|172.7|174.27|172.47|207
1654822200000|2022-06-10 00:50:00|174.43|172.63|174.32|172.52|174.48|172.68|174.01|172.21|149
1654822500000|2022-06-10 00:55:00|174.33|172.53|174.22|172.42|174.38|172.58|174.06|172.26|169
1654822800000|2022-06-10 01:00:00|174.23|172.43|174.26|172.46|174.33|172.53|173.85|172.05|230
1654823100000|2022-06-10 01:05:00|174.25|172.45|173.91|172.11|174.34|172.54|173.83|172.03|133
1654823400000|2022-06-10 01:10:00|173.93|172.13|173.77|171.97|173.97|172.17|173.42|171.62|199
1654823700000|2022-06-10 01:15:00|173.78|171.98|174.53|172.73|174.6|172.8|173.55|171.75|244
1654824000000|2022-06-10 01:20:00|174.54|172.74|174.57|172.77|174.94|173.14|174.36|172.56|212
1654824300000|2022-06-10 01:25:00|174.58|172.78|175.04|173.24|175.11|173.31|174.5|172.7|126
1654824600000|2022-06-10 01:30:00|175.02|173.22|175.02|173.22|175.09|173.29|174.81|173.01|131
1654824900000|2022-06-10 01:35:00|175.04|173.24|175.29|173.49|175.34|173.54|174.97|173.17|154
1654825200000|2022-06-10 01:40:00|175.3|173.5|175.37|173.57|175.42|173.62|175.24|173.44|97
1654825500000|2022-06-10 01:45:00|175.4|173.6|175.24|173.44|175.4|173.6|175.09|173.29|106
1654825800000|2022-06-10 01:50:00|175.23|173.43|175.52|173.72|175.7|173.9|175.14|173.34|143
1654826100000|2022-06-10 01:55:00|175.51|173.71|175.44|173.64|175.86|174.06|175.42|173.62|151
1654826400000|2022-06-10 02:00:00|175.43|173.63|175.74|173.94|175.81|174.01|175.39|173.59|117
1654826700000|2022-06-10 02:05:00|175.75|173.95|175.73|173.93|176.11|174.31|175.71|173.91|155
1654827000000|2022-06-10 02:10:00|175.72|173.92|175.68|173.88|176.02|174.22|175.63|173.83|154
1654827300000|2022-06-10 02:15:00|175.67|173.87|175.79|173.99|175.82|174.02|175.63|173.83|72
1654827600000|2022-06-10 02:20:00|175.8|174|176.09|174.29|176.22|174.42|175.74|173.94|140
1654827900000|2022-06-10 02:25:00|176.08|174.28|176.44|174.64|176.45|174.65|176.08|174.28|111
1654828200000|2022-06-10 02:30:00|176.45|174.65|176.29|174.49|176.57|174.77|176.29|174.49|105
1654828500000|2022-06-10 02:35:00|176.3|174.5|176.29|174.49|176.38|174.58|176.18|174.38|133
1654828800000|2022-06-10 02:40:00|176.28|174.48|176.42|174.62|176.59|174.79|176.27|174.47|125
1654829100000|2022-06-10 02:45:00|176.43|174.63|176.26|174.46|176.5|174.7|176.14|174.34|131
1654829400000|2022-06-10 02:50:00|176.25|174.45|176.55|174.75|176.57|174.77|176.2|174.4|107
1654829700000|2022-06-10 02:55:00|176.54|174.74|176.52|174.72|176.57|174.77|176.4|174.6|47
1654830000000|2022-06-10 03:00:00|176.53|174.73|177.69|175.89|177.91|176.11|176.48|174.68|441
1654830300000|2022-06-10 03:05:00|177.67|175.87|177.1|175.3|177.67|175.87|176.65|174.85|349
1654830600000|2022-06-10 03:10:00|177.06|175.26|177.13|175.33|177.25|175.45|176.94|175.14|231
1654830900000|2022-06-10 03:15:00|177.18|175.38|177.18|175.38|177.4|175.6|177.03|175.23|156
1654831200000|2022-06-10 03:20:00|177.17|175.37|177.17|175.37|177.48|175.68|177.16|175.36|105
1654831500000|2022-06-10 03:25:00|177.18|175.38|177.05|175.25|177.35|175.55|177|175.2|129
1654831800000|2022-06-10 03:30:00|177.03|175.23|176.81|175.01|177.09|175.29|176.79|174.99|98
1654832100000|2022-06-10 03:35:00|176.83|175.03|176.7|174.9|176.88|175.08|176.69|174.89|117
1654832400000|2022-06-10 03:40:00|176.68|174.88|176.44|174.64|176.68|174.88|176.38|174.58|145
1654832700000|2022-06-10 03:45:00|176.43|174.63|176.33|174.53|176.44|174.64|176.22|174.42|109
1654833000000|2022-06-10 03:50:00|176.32|174.52|175.85|174.05|176.36|174.56|175.83|174.03|145
1654833300000|2022-06-10 03:55:00|175.88|174.08|175.61|173.81|175.9|174.1|175.6|173.8|213
1654833600000|2022-06-10 04:00:00|175.62|173.82|175.67|173.87|175.71|173.91|175.56|173.76|207
1654833900000|2022-06-10 04:05:00|175.66|173.86|175.99|174.19|176|174.2|175.56|173.76|108
1654834200000|2022-06-10 04:10:00|175.98|174.18|175.73|173.93|176|174.2|175.67|173.87|139
1654834500000|2022-06-10 04:15:00|175.74|173.94|175.87|174.07|175.97|174.17|175.72|173.92|91
1654834800000|2022-06-10 04:20:00|175.86|174.06|175.67|173.87|175.96|174.16|175.66|173.86|117
1654835100000|2022-06-10 04:25:00|175.68|173.88|175.25|173.45|175.68|173.88|175.13|173.33|94
1654835400000|2022-06-10 04:30:00|175.24|173.44|175.36|173.56|175.53|173.73|175.17|173.37|136
1654835700000|2022-06-10 04:35:00|175.38|173.58|175.3|173.5|175.38|173.58|175.27|173.47|68
1654836000000|2022-06-10 04:40:00|175.31|173.51|175.31|173.51|175.39|173.59|175.21|173.41|101
1654836300000|2022-06-10 04:45:00|175.33|173.53|175.51|173.71|175.51|173.71|175.26|173.46|69
1654836600000|2022-06-10 04:50:00|175.53|173.73|175.52|173.72|175.61|173.81|175.46|173.66|130
1654836900000|2022-06-10 04:55:00|175.53|173.73|175.5|173.7|175.56|173.76|175.39|173.59|67
1654837200000|2022-06-10 05:00:00|175.51|173.71|176.37|174.57|176.47|174.67|175.51|173.71|244
1654837500000|2022-06-10 05:05:00|176.38|174.58|176.15|174.35|176.39|174.59|176.03|174.23|131
1654837800000|2022-06-10 05:10:00|176.16|174.36|176.29|174.49|176.44|174.64|176.15|174.35|124
1654838100000|2022-06-10 05:15:00|176.31|174.51|176.29|174.49|176.45|174.65|176.26|174.46|145
1654838400000|2022-06-10 05:20:00|176.3|174.5|175.88|174.08|176.3|174.5|175.88|174.08|97
1654838700000|2022-06-10 05:25:00|175.87|174.07|176.14|174.34|176.14|174.34|175.78|173.98|136
1654839000000|2022-06-10 05:30:00|176.15|174.35|176.31|174.51|176.31|174.51|176.15|174.35|161
1654839300000|2022-06-10 05:35:00|176.3|174.5|176.07|174.27|176.3|174.5|176.07|174.27|73
1654839600000|2022-06-10 05:40:00|176.09|174.29|176.21|174.41|176.24|174.44|176.06|174.26|84
1654839900000|2022-06-10 05:45:00|176.22|174.42|176.09|174.29|176.3|174.5|176|174.2|73
1654840200000|2022-06-10 05:50:00|176.1|174.3|175.98|174.18|176.29|174.49|175.87|174.07|88
1654840500000|2022-06-10 05:55:00|175.99|174.19|176.04|174.24|176.26|174.46|175.97|174.17|122
1654840800000|2022-06-10 06:00:00|176.05|174.25|176.15|174.35|176.26|174.46|175.97|174.17|192
1654841100000|2022-06-10 06:05:00|176.11|174.31|175.9|174.1|176.17|174.37|175.88|174.08|106
1654841400000|2022-06-10 06:10:00|175.91|174.11|176.14|174.34|176.37|174.57|175.88|174.08|159
1654841700000|2022-06-10 06:15:00|176.13|174.33|176.12|174.32|176.69|174.89|175.92|174.12|215
1654842000000|2022-06-10 06:20:00|176.14|174.34|176.04|174.24|176.45|174.65|175.98|174.18|258
1654842300000|2022-06-10 06:25:00|176.03|174.23|176.25|174.45|176.32|174.52|175.96|174.16|140
1654842600000|2022-06-10 06:30:00|176.23|174.43|176.11|174.31|176.52|174.72|176.06|174.26|185
1654842900000|2022-06-10 06:35:00|176.13|174.33|176.14|174.34|176.22|174.42|175.99|174.19|109
1654843200000|2022-06-10 06:40:00|176.15|174.35|176.06|174.26|176.3|174.5|176|174.2|125
1654843500000|2022-06-10 06:45:00|176.09|174.29|175.93|174.13|176.19|174.39|175.92|174.12|107
1654843800000|2022-06-10 06:50:00|175.9|174.1|176.02|174.22|176.09|174.29|175.85|174.05|116
1654844100000|2022-06-10 06:55:00|176.03|174.23|175.83|174.03|176.11|174.31|175.82|174.02|75
1654844400000|2022-06-10 07:00:00|175.84|174.04|175.93|174.13|176.1|174.3|175.82|174.02|125
1654844700000|2022-06-10 07:05:00|175.94|174.14|175.8|174|175.94|174.14|175.8|174|80
1654845000000|2022-06-10 07:10:00|175.78|173.98|175.49|173.69|175.79|173.99|175.44|173.64|110
1654845300000|2022-06-10 07:15:00|175.48|173.68|175.63|173.83|175.68|173.88|175.44|173.64|111
1654845600000|2022-06-10 07:20:00|175.62|173.82|175.48|173.68|175.62|173.82|175.47|173.67|79
1654845900000|2022-06-10 07:25:00|175.47|173.67|175.52|173.72|175.52|173.72|175.45|173.65|84
1654846200000|2022-06-10 07:30:00|175.53|173.73|175.42|173.62|175.53|173.73|175.33|173.53|86
1654846500000|2022-06-10 07:35:00|175.43|173.63|175.57|173.77|175.59|173.79|175.4|173.6|79
1654846800000|2022-06-10 07:40:00|175.58|173.78|175.61|173.81|175.68|173.88|175.53|173.73|63
1654847100000|2022-06-10 07:45:00|175.6|173.8|175.36|173.56|175.71|173.91|175.35|173.55|102
1654847400000|2022-06-10 07:50:00|175.35|173.55|175.3|173.5|175.5|173.7|175.3|173.5|67
1654847700000|2022-06-10 07:55:00|175.31|173.51|175.1|173.3|175.36|173.56|175.05|173.25|113
1654848000000|2022-06-10 08:00:00|175.11|173.31|175.35|173.55|175.45|173.65|175.01|173.21|137
1654848300000|2022-06-10 08:05:00|175.37|173.57|175.68|173.88|175.71|173.91|175.34|173.54|135
1654848600000|2022-06-10 08:10:00|175.69|173.89|175.49|173.69|175.77|173.97|175.48|173.68|156
1654848900000|2022-06-10 08:15:00|175.48|173.68|175.69|173.89|175.74|173.94|175.36|173.56|123
1654849200000|2022-06-10 08:20:00|175.65|173.85|175.47|173.67|175.68|173.88|175.44|173.64|81
1654849500000|2022-06-10 08:25:00|175.46|173.66|175.36|173.56|175.46|173.66|175.19|173.39|135
1654849800000|2022-06-10 08:30:00|175.34|173.54|175.05|173.25|175.46|173.66|175.02|173.22|126
1654850100000|2022-06-10 08:35:00|175.04|173.24|174.8|173|175.04|173.24|174.49|172.69|169
1654850400000|2022-06-10 08:40:00|174.81|173.01|174.66|172.86|174.89|173.09|174.63|172.83|133
1654850700000|2022-06-10 08:45:00|174.65|172.85|174.84|173.04|174.99|173.19|174.6|172.8|122
1654851000000|2022-06-10 08:50:00|174.85|173.05|174.79|172.99|174.89|173.09|174.72|172.92|91
1654851300000|2022-06-10 08:55:00|174.8|173|174.86|173.06|174.9|173.1|174.73|172.93|127
1654851600000|2022-06-10 09:00:00|174.82|173.02|174.71|172.91|175.01|173.21|174.57|172.77|123
1654851900000|2022-06-10 09:05:00|174.72|172.92|174.46|172.66|174.9|173.1|174.46|172.66|134
1654852200000|2022-06-10 09:10:00|174.45|172.65|174.57|172.77|174.66|172.86|174.38|172.58|225
1654852500000|2022-06-10 09:15:00|174.58|172.78|173.65|171.85|174.66|172.86|173.59|171.79|279
1654852800000|2022-06-10 09:20:00|173.68|171.88|174.97|173.17|175.09|173.29|173.62|171.82|432
1654853100000|2022-06-10 09:25:00|174.96|173.16|175.64|173.84|175.74|173.94|174.9|173.1|283
1654853400000|2022-06-10 09:30:00|175.66|173.86|176.27|174.47|176.36|174.56|175.64|173.84|284
1654853700000|2022-06-10 09:35:00|176.28|174.48|177|175.2|178.23|176.43|175.97|174.17|490
1654854000000|2022-06-10 09:40:00|176.99|175.19|176.86|175.06|177.73|175.93|176.68|174.88|421
1654854300000|2022-06-10 09:45:00|176.84|175.04|175.04|173.24|177.14|175.34|175.04|173.24|350
1654854600000|2022-06-10 09:50:00|175.05|173.25|174.13|172.33|175.25|173.45|174.04|172.24|442
1654854900000|2022-06-10 09:55:00|174.12|172.32|174.19|172.39|174.23|172.43|173.86|172.06|303
1654855200000|2022-06-10 10:00:00|174.17|172.37|174.02|172.22|174.25|172.45|173.78|171.98|352
1654855500000|2022-06-10 10:05:00|174.01|172.21|173.99|172.19|174.28|172.48|173.86|172.06|224
1654855800000|2022-06-10 10:10:00|174|172.2|173.84|172.04|174.11|172.31|173.63|171.83|274
1654856100000|2022-06-10 10:15:00|173.83|172.03|174.85|173.05|175.12|173.32|173.75|171.95|301
1654856400000|2022-06-10 10:20:00|174.87|173.07|174.58|172.78|175.06|173.26|174.44|172.64|166
1654856700000|2022-06-10 10:25:00|174.53|172.73|175.21|173.41|175.37|173.57|174.27|172.47|266
1654857000000|2022-06-10 10:30:00|175.2|173.4|175.24|173.44|175.47|173.67|175.19|173.39|136
1654857300000|2022-06-10 10:35:00|175.22|173.42|174.62|172.82|175.36|173.56|174.62|172.82|174
1654857600000|2022-06-10 10:40:00|174.61|172.81|175.01|173.21|175.15|173.35|174.59|172.79|143
1654857900000|2022-06-10 10:45:00|174.99|173.19|175.46|173.66|175.64|173.84|174.97|173.17|180
1654858200000|2022-06-10 10:50:00|175.47|173.67|175.47|173.67|175.58|173.78|175.31|173.51|133
1654858500000|2022-06-10 10:55:00|175.48|173.68|175.6|173.8|175.61|173.81|175.36|173.56|131
1654858800000|2022-06-10 11:00:00|175.59|173.79|175.09|173.29|175.59|173.79|174.78|172.98|208
1654859100000|2022-06-10 11:05:00|175.08|173.28|175.43|173.63|175.45|173.65|175.02|173.22|101
1654859400000|2022-06-10 11:10:00|175.42|173.62|175.38|173.58|175.54|173.74|175.36|173.56|101
1654859700000|2022-06-10 11:15:00|175.39|173.59|175.32|173.52|175.43|173.63|175.31|173.51|59
1654860000000|2022-06-10 11:20:00|175.31|173.51|175.05|173.25|175.37|173.57|175.04|173.24|92
1654860300000|2022-06-10 11:25:00|175.04|173.24|174.86|173.06|175.05|173.25|174.67|172.87|124
1654860600000|2022-06-10 11:30:00|174.85|173.05|175.33|173.53|175.57|173.77|174.76|172.96|232
1654860900000|2022-06-10 11:35:00|175.32|173.52|175.83|174.03|175.88|174.08|175.27|173.47|186
1654861200000|2022-06-10 11:40:00|175.84|174.04|175.81|174.01|175.86|174.06|175.79|173.99|59
1654861500000|2022-06-10 11:45:00|175.82|174.02|175.52|173.72|175.87|174.07|175.41|173.61|92
1654861800000|2022-06-10 11:50:00|175.51|173.71|175.39|173.59|175.65|173.85|175.23|173.43|122
1654862100000|2022-06-10 11:55:00|175.38|173.58|175.31|173.51|175.51|173.71|175.3|173.5|87
1654862400000|2022-06-10 12:00:00|175.32|173.52|175.27|173.47|175.81|174.01|175.06|173.26|185
1654862700000|2022-06-10 12:05:00|175.28|173.48|175.74|173.94|176|174.2|175.28|173.48|145
1654863000000|2022-06-10 12:10:00|175.72|173.92|175.83|174.03|175.94|174.14|175.63|173.83|131
1654863300000|2022-06-10 12:15:00|175.84|174.04|175.62|173.82|175.95|174.15|175.62|173.82|105
1654863600000|2022-06-10 12:20:00|175.63|173.83|176.11|174.31|176.12|174.32|175.61|173.81|177
1654863900000|2022-06-10 12:25:00|176.12|174.32|176.33|174.53|176.43|174.63|176.04|174.24|240
1654864200000|2022-06-10 12:30:00|176.32|174.52|169.71|167.91|176.32|174.52|167.15|165.35|1013
1654864500000|2022-06-10 12:35:00|169.7|167.9|171.77|169.97|172.07|170.27|169.49|167.69|849
1654864800000|2022-06-10 12:40:00|171.78|169.98|170.76|168.96|171.98|170.18|170.74|168.94|733
1654865100000|2022-06-10 12:45:00|170.79|168.99|171.08|169.28|171.45|169.65|170.39|168.59|602
1654865400000|2022-06-10 12:50:00|171.06|169.26|170.1|168.3|171.19|169.39|169.49|167.69|580
1654865700000|2022-06-10 12:55:00|170.18|168.38|169.81|168.01|170.6|168.8|169.8|168|553
1654866000000|2022-06-10 13:00:00|169.8|168|169.88|168.08|170.14|168.34|169.38|167.58|493
1654866300000|2022-06-10 13:05:00|169.89|168.09|169.08|167.28|169.94|168.14|168.8|167|512
1654866600000|2022-06-10 13:10:00|169.09|167.29|169.59|167.79|170.13|168.33|169.06|167.26|395
1654866900000|2022-06-10 13:15:00|169.58|167.78|169.56|167.76|169.86|168.06|169.36|167.56|329
1654867200000|2022-06-10 13:20:00|169.57|167.77|168.78|166.98|169.76|167.96|168.56|166.76|557
1654867500000|2022-06-10 13:25:00|168.77|166.97|168.1|166.3|169.07|167.27|166.93|165.13|793
1654867800000|2022-06-10 13:30:00|168.13|166.33|167.4|165.6|168.49|166.69|166.89|165.09|829
1654868100000|2022-06-10 13:35:00|167.36|165.56|167.97|166.17|168.2|166.4|167.19|165.39|717
1654868400000|2022-06-10 13:40:00|167.94|166.14|170.32|168.52|170.34|168.54|167.88|166.08|645
1654868700000|2022-06-10 13:45:00|170.33|168.53|169.71|167.91|170.8|169|169.71|167.91|514
1654869000000|2022-06-10 13:50:00|169.73|167.93|169.41|167.61|169.74|167.94|169.33|167.53|410
1654869300000|2022-06-10 13:55:00|169.4|167.6|169.51|167.71|169.87|168.07|169.27|167.47|389
1654869600000|2022-06-10 14:00:00|169.44|167.64|169.14|167.34|169.44|167.64|168.25|166.45|523
1654869900000|2022-06-10 14:05:00|169.15|167.35|169.66|167.86|169.86|168.06|168.88|167.08|451
1654870200000|2022-06-10 14:10:00|169.65|167.85|170.52|168.72|170.64|168.84|169.45|167.65|481
1654870500000|2022-06-10 14:15:00|170.51|168.71|172.37|170.57|172.38|170.58|170.38|168.58|592
1654870800000|2022-06-10 14:20:00|172.38|170.58|171.9|170.1|172.52|170.72|171.73|169.93|483
1654871100000|2022-06-10 14:25:00|171.89|170.09|171.61|169.81|171.89|170.09|171.45|169.65|413
1654871400000|2022-06-10 14:30:00|171.6|169.8|172.6|170.8|173.54|171.74|171.58|169.78|533
1654871700000|2022-06-10 14:35:00|172.61|170.81|172.46|170.66|173.17|171.37|172.05|170.25|419
1654872000000|2022-06-10 14:40:00|172.45|170.65|172.35|170.55|172.5|170.7|171.97|170.17|265
1654872300000|2022-06-10 14:45:00|172.33|170.53|172.19|170.39|172.66|170.86|172.05|170.25|273
1654872600000|2022-06-10 14:50:00|172.18|170.38|172.49|170.69|172.68|170.88|172.12|170.32|317
1654872900000|2022-06-10 14:55:00|172.5|170.7|171.36|169.56|172.51|170.71|171.34|169.54|331
1654873200000|2022-06-10 15:00:00|171.39|169.59|171.84|170.04|171.99|170.19|171.32|169.52|324
1654873500000|2022-06-10 15:05:00|171.85|170.05|171.49|169.69|171.86|170.06|171.35|169.55|233
1654873800000|2022-06-10 15:10:00|171.48|169.68|172.2|170.4|172.66|170.86|171.38|169.58|437
1654874100000|2022-06-10 15:15:00|172.19|170.39|171.73|169.93|172.21|170.41|171.41|169.61|363
1654874400000|2022-06-10 15:20:00|171.74|169.94|171.47|169.67|171.9|170.1|171.1|169.3|362
1654874700000|2022-06-10 15:25:00|171.46|169.66|172.31|170.51|172.59|170.79|171.1|169.3|471
1654875000000|2022-06-10 15:30:00|172.32|170.52|172.51|170.71|172.8|171|172.15|170.35|259
1654875300000|2022-06-10 15:35:00|172.52|170.72|171.66|169.86|172.52|170.72|171.55|169.75|334
1654875600000|2022-06-10 15:40:00|171.62|169.82|171.32|169.52|172.12|170.32|170.76|168.96|372
1654875900000|2022-06-10 15:45:00|171.31|169.51|170.78|168.98|171.53|169.73|170.77|168.97|263
1654876200000|2022-06-10 15:50:00|170.8|169|171.11|169.31|171.19|169.39|170.4|168.6|314
1654876500000|2022-06-10 15:55:00|171.12|169.32|171.65|169.85|171.92|170.12|171.09|169.29|275
1654876800000|2022-06-10 16:00:00|171.64|169.84|172.35|170.55|172.55|170.75|171.03|169.23|463
1654877100000|2022-06-10 16:05:00|172.33|170.53|172.36|170.56|172.74|170.94|171.86|170.06|356
1654877400000|2022-06-10 16:10:00|172.37|170.57|171.24|169.44|172.38|170.58|171.15|169.35|353
1654877700000|2022-06-10 16:15:00|171.25|169.45|171.56|169.76|171.7|169.9|171.18|169.38|243
1654878000000|2022-06-10 16:20:00|171.57|169.77|171.18|169.38|171.89|170.09|171.16|169.36|364
1654878300000|2022-06-10 16:25:00|171.2|169.4|167.62|165.82|171.29|169.49|166.88|165.08|653
1654878600000|2022-06-10 16:30:00|167.59|165.79|167.46|165.66|168.56|166.76|167.23|165.43|626
1654878900000|2022-06-10 16:35:00|167.44|165.64|166.71|164.91|167.7|165.9|166.63|164.83|586
1654879200000|2022-06-10 16:40:00|166.72|164.92|167|165.2|167.24|165.44|166.65|164.85|537
1654879500000|2022-06-10 16:45:00|166.98|165.18|167.53|165.73|167.63|165.83|166.79|164.99|468
1654879800000|2022-06-10 16:50:00|167.54|165.74|167.85|166.05|167.9|166.1|166.79|164.99|446
1654880100000|2022-06-10 16:55:00|167.84|166.04|168.09|166.29|168.37|166.57|167.64|165.84|496
1654880400000|2022-06-10 17:00:00|168.07|166.27|168.28|166.48|168.32|166.52|167.95|166.15|404
1654880700000|2022-06-10 17:05:00|168.26|166.46|168.63|166.83|169.33|167.53|168.01|166.21|417
1654881000000|2022-06-10 17:10:00|168.62|166.82|169.03|167.23|169.1|167.3|168.42|166.62|367
1654881300000|2022-06-10 17:15:00|169.02|167.22|169.52|167.72|169.52|167.72|168.87|167.07|290
1654881600000|2022-06-10 17:20:00|169.54|167.74|169.53|167.73|169.6|167.8|168.98|167.18|341
1654881900000|2022-06-10 17:25:00|169.55|167.75|169.94|168.14|170.21|168.41|169.43|167.63|433
1654882200000|2022-06-10 17:30:00|169.93|168.13|168.76|166.96|169.93|168.13|168.62|166.82|317
1654882500000|2022-06-10 17:35:00|168.75|166.95|169.06|167.26|169.14|167.34|168.66|166.86|297
1654882800000|2022-06-10 17:40:00|169.07|167.27|168.61|166.81|169.07|167.27|168.61|166.81|253
1654883100000|2022-06-10 17:45:00|168.6|166.8|168.89|167.09|169|167.2|168.57|166.77|306
1654883400000|2022-06-10 17:50:00|168.91|167.11|168.82|167.02|169.04|167.24|168.77|166.97|219
1654883700000|2022-06-10 17:55:00|168.81|167.01|168.87|167.07|168.95|167.15|168.55|166.75|203
1654884000000|2022-06-10 18:00:00|168.86|167.06|168.82|167.02|168.96|167.16|168.57|166.77|262
1654884300000|2022-06-10 18:05:00|168.81|167.01|168.84|167.04|169.26|167.46|168.78|166.98|224
1654884600000|2022-06-10 18:10:00|168.83|167.03|168.88|167.08|168.88|167.08|168.27|166.47|271
1654884900000|2022-06-10 18:15:00|168.87|167.07|169.21|167.41|169.28|167.48|168.82|167.02|170
1654885200000|2022-06-10 18:20:00|169.22|167.42|168.59|166.79|169.22|167.42|168.58|166.78|165
1654885500000|2022-06-10 18:25:00|168.6|166.8|168.36|166.56|168.83|167.03|168.18|166.38|197
1654885800000|2022-06-10 18:30:00|168.38|166.58|168.63|166.83|168.74|166.94|168.37|166.57|211
1654886100000|2022-06-10 18:35:00|168.64|166.84|168.29|166.49|168.67|166.87|168.26|166.46|211
1654886400000|2022-06-10 18:40:00|168.27|166.47|167.91|166.11|168.31|166.51|167.71|165.91|258
1654886700000|2022-06-10 18:45:00|167.9|166.1|168.1|166.3|168.13|166.33|167.8|166|235
1654887000000|2022-06-10 18:50:00|168.09|166.29|167.84|166.04|168.15|166.35|167.82|166.02|207
1654887300000|2022-06-10 18:55:00|167.86|166.06|168.48|166.68|168.72|166.92|167.86|166.06|237
1654887600000|2022-06-10 19:00:00|168.47|166.67|167.83|166.03|168.59|166.79|167.68|165.88|228
1654887900000|2022-06-10 19:05:00|167.82|166.02|168|166.2|168.1|166.3|167.56|165.76|215
1654888200000|2022-06-10 19:10:00|167.99|166.19|168.65|166.85|168.84|167.04|167.99|166.19|186
1654888500000|2022-06-10 19:15:00|168.64|166.84|168.5|166.7|168.74|166.94|168.4|166.6|147
1654888800000|2022-06-10 19:20:00|168.53|166.73|168.96|167.16|168.97|167.17|168.14|166.34|237
1654889100000|2022-06-10 19:25:00|168.97|167.17|169.01|167.21|169.76|167.96|168.95|167.15|323
1654889400000|2022-06-10 19:30:00|168.98|167.18|169.91|168.11|170.01|168.21|168.85|167.05|291
1654889700000|2022-06-10 19:35:00|169.9|168.1|169.7|167.9|170.04|168.24|169.54|167.74|267
1654890000000|2022-06-10 19:40:00|169.69|167.89|169.48|167.68|169.86|168.06|169.46|167.66|221
1654890300000|2022-06-10 19:45:00|169.47|167.67|169.11|167.31|169.58|167.78|168.9|167.1|252
1654890600000|2022-06-10 19:50:00|169.1|167.3|169.26|167.46|169.37|167.57|169.03|167.23|251
1654890900000|2022-06-10 19:55:00|169.27|167.47|168.85|167.05|169.37|167.57|168.83|167.03|251
1654891200000|2022-06-10 20:00:00|168.87|167.07|169.75|167.95|169.82|168.02|168.84|167.04|278
1654891500000|2022-06-10 20:05:00|169.74|167.94|169.64|167.84|169.78|167.98|169.47|167.67|130
1654891800000|2022-06-10 20:10:00|169.62|167.82|169.51|167.71|169.89|168.09|169.47|167.67|179
1654892100000|2022-06-10 20:15:00|169.5|167.7|169.64|167.84|169.77|167.97|169.5|167.7|118
1654892400000|2022-06-10 20:20:00|169.62|167.82|169.54|167.74|169.94|168.14|169.42|167.62|224
1654892700000|2022-06-10 20:25:00|169.53|167.73|169.65|167.85|169.73|167.93|169.41|167.61|194
1654893000000|2022-06-10 20:30:00|169.63|167.83|169.99|168.19|169.99|168.19|169.62|167.82|161
1654893300000|2022-06-10 20:35:00|169.97|168.17|170.34|168.54|170.36|168.56|169.97|168.17|120
1654893600000|2022-06-10 20:40:00|170.35|168.55|169.97|168.17|170.38|168.58|169.96|168.16|150
1654893900000|2022-06-10 20:45:00|169.96|168.16|169.79|167.99|170.21|168.41|169.66|167.86|155
1654894200000|2022-06-10 20:50:00|169.77|167.97|169.75|167.95|169.98|168.18|169.68|167.88|124
1654894500000|2022-06-10 20:55:00|169.74|167.94|169.79|167.99|169.86|168.06|169.69|167.89|111
1654930800000|2022-06-11 07:00:00|169.52|167.72|169.67|167.87|169.72|167.92|169.5|167.7|82
1654931100000|2022-06-11 07:05:00|169.64|167.84|169.74|167.94|169.93|168.13|169.57|167.77|170
1654931400000|2022-06-11 07:10:00|169.73|167.93|169.74|167.94|169.78|167.98|169.6|167.8|134
1654931700000|2022-06-11 07:15:00|169.73|167.93|169.88|168.08|169.92|168.12|169.57|167.77|152
1654932000000|2022-06-11 07:20:00|169.87|168.07|170.11|168.31|170.22|168.42|169.85|168.05|191
1654932300000|2022-06-11 07:25:00|170.07|168.27|169.87|168.07|170.07|168.27|169.81|168.01|99
1654932600000|2022-06-11 07:30:00|169.86|168.06|169.84|168.04|169.93|168.13|169.81|168.01|101
1654932900000|2022-06-11 07:35:00|169.85|168.05|169.92|168.12|169.95|168.15|169.84|168.04|60
1654933200000|2022-06-11 07:40:00|169.93|168.13|169.93|168.13|170.01|168.21|169.84|168.04|87
1654933500000|2022-06-11 07:45:00|169.94|168.14|169.72|167.92|169.99|168.19|169.64|167.84|103
1654933800000|2022-06-11 07:50:00|169.73|167.93|169.76|167.96|169.78|167.98|169.68|167.88|103
1654934100000|2022-06-11 07:55:00|169.75|167.95|169.68|167.88|169.78|167.98|169.66|167.86|71
1654934400000|2022-06-11 08:00:00|169.74|167.94|169.62|167.82|169.88|168.08|169.61|167.81|90
1654934700000|2022-06-11 08:05:00|169.63|167.83|169.3|167.5|169.64|167.84|169.29|167.49|68
1654935000000|2022-06-11 08:10:00|169.29|167.49|169.17|167.37|169.31|167.51|169.03|167.23|141
1654935300000|2022-06-11 08:15:00|169.16|167.36|169.39|167.59|169.4|167.6|169.15|167.35|98
1654935600000|2022-06-11 08:20:00|169.4|167.6|169.25|167.45|169.5|167.7|169.09|167.29|151
1654935900000|2022-06-11 08:25:00|169.22|167.42|169.21|167.41|169.38|167.58|169.17|167.37|125
1654936200000|2022-06-11 08:30:00|169.22|167.42|168.86|167.06|169.34|167.54|168.8|167|168
1654936500000|2022-06-11 08:35:00|168.85|167.05|167.83|166.03|169.22|167.42|167.36|165.56|503
1654936800000|2022-06-11 08:40:00|167.82|166.02|167.23|165.43|168.02|166.22|166.9|165.1|449
1654937100000|2022-06-11 08:45:00|167.21|165.41|167.45|165.65|167.47|165.67|167.17|165.37|318
1654937400000|2022-06-11 08:50:00|167.47|165.67|167.35|165.55|167.47|165.67|167.34|165.54|246
1654937700000|2022-06-11 08:55:00|167.36|165.56|166.05|164.25|167.46|165.66|166.05|164.25|337
1654938000000|2022-06-11 09:00:00|166.01|164.21|165.19|163.39|166.01|164.21|164.27|162.47|790
1654938300000|2022-06-11 09:05:00|165.21|163.41|165.5|163.7|165.68|163.88|164.44|162.64|602
1654938600000|2022-06-11 09:10:00|165.51|163.71|165.65|163.85|165.76|163.96|165.31|163.51|360
1654938900000|2022-06-11 09:15:00|165.62|163.82|166.48|164.68|166.56|164.76|165.37|163.57|455
1654939200000|2022-06-11 09:20:00|166.47|164.67|166.19|164.39|166.54|164.74|166.17|164.37|291
1654939500000|2022-06-11 09:25:00|166.18|164.38|166.31|164.51|166.39|164.59|166.08|164.28|202
1654939800000|2022-06-11 09:30:00|166.3|164.5|167.16|165.36|167.25|165.45|166.26|164.46|188
1654940100000|2022-06-11 09:35:00|167.15|165.35|168.06|166.26|168.1|166.3|167|165.2|378
1654940400000|2022-06-11 09:40:00|168.04|166.24|167.88|166.08|168.11|166.31|167.81|166.01|244
1654940700000|2022-06-11 09:45:00|167.89|166.09|167.95|166.15|167.95|166.15|167.76|165.96|195
1654941000000|2022-06-11 09:50:00|167.94|166.14|167.96|166.16|168.14|166.34|167.85|166.05|246
1654941300000|2022-06-11 09:55:00|167.95|166.15|167.24|165.44|168|166.2|167.24|165.44|172
1654941600000|2022-06-11 10:00:00|167.27|165.47|167.24|165.44|167.53|165.73|167.12|165.32|253
1654941900000|2022-06-11 10:05:00|167.25|165.45|167.31|165.51|167.45|165.65|167.24|165.44|143
1654942200000|2022-06-11 10:10:00|167.33|165.53|167.09|165.29|167.38|165.58|167.02|165.22|143
1654942500000|2022-06-11 10:15:00|167.08|165.28|167|165.2|167.19|165.39|166.96|165.16|144
1654942800000|2022-06-11 10:20:00|166.99|165.19|166.6|164.8|167.03|165.23|166.48|164.68|126
1654943100000|2022-06-11 10:25:00|166.59|164.79|166.43|164.63|166.7|164.9|166.31|164.51|184
1654943400000|2022-06-11 10:30:00|166.45|164.65|166.76|164.96|166.77|164.97|166.32|164.52|349
1654943700000|2022-06-11 10:35:00|166.75|164.95|166.17|164.37|166.75|164.95|166.16|164.36|242
1654944000000|2022-06-11 10:40:00|166.19|164.39|165.97|164.17|166.34|164.54|165.74|163.94|218
1654944300000|2022-06-11 10:45:00|165.96|164.16|165.73|163.93|166.23|164.43|165.14|163.34|337
1654944600000|2022-06-11 10:50:00|165.72|163.92|165.25|163.45|165.72|163.92|165.14|163.34|253
1654944900000|2022-06-11 10:55:00|165.24|163.44|165.69|163.89|165.75|163.95|165.13|163.33|269
1654945200000|2022-06-11 11:00:00|165.68|163.88|165.02|163.22|165.68|163.88|164.11|162.31|438
1654945500000|2022-06-11 11:05:00|165.04|163.24|164.77|162.97|165.04|163.24|164.51|162.71|281
1654945800000|2022-06-11 11:10:00|164.78|162.98|164.78|162.98|165.06|163.26|164.71|162.91|252
1654946100000|2022-06-11 11:15:00|164.76|162.96|164.56|162.76|164.76|162.96|164.16|162.36|288
1654946400000|2022-06-11 11:20:00|164.54|162.74|162.91|161.11|164.55|162.75|162.8|161|569
1654946700000|2022-06-11 11:25:00|162.9|161.1|162.85|161.05|163.58|161.78|162.83|161.03|373
1654947000000|2022-06-11 11:30:00|162.86|161.06|163.23|161.43|163.49|161.69|162.82|161.02|338
1654947300000|2022-06-11 11:35:00|163.24|161.44|162.63|160.83|163.26|161.46|162.02|160.22|498
1654947600000|2022-06-11 11:40:00|162.59|160.79|162.93|161.13|162.98|161.18|162.43|160.63|487
1654947900000|2022-06-11 11:45:00|162.89|161.09|162.74|160.94|162.97|161.17|162.63|160.83|338
1654948200000|2022-06-11 11:50:00|162.73|160.93|162.62|160.82|162.94|161.14|162.37|160.57|417
1654948500000|2022-06-11 11:55:00|162.61|160.81|162.95|161.15|163.06|161.26|162.5|160.7|348
1654948800000|2022-06-11 12:00:00|162.94|161.14|163.63|161.83|163.83|162.03|162.89|161.09|438
1654949100000|2022-06-11 12:05:00|163.61|161.81|163.47|161.67|163.86|162.06|163.41|161.61|249
1654949400000|2022-06-11 12:10:00|163.46|161.66|163.74|161.94|163.91|162.11|163.43|161.63|180
1654949700000|2022-06-11 12:15:00|163.73|161.93|163.53|161.73|163.87|162.07|163.47|161.67|258
1654950000000|2022-06-11 12:20:00|163.52|161.72|163.31|161.51|163.53|161.73|163.09|161.29|244
1654950300000|2022-06-11 12:25:00|163.3|161.5|163.44|161.64|163.63|161.83|163.25|161.45|241
1654950600000|2022-06-11 12:30:00|163.42|161.62|162.71|160.91|163.48|161.68|162.32|160.52|383
1654950900000|2022-06-11 12:35:00|162.72|160.92|162.67|160.87|162.78|160.98|162.45|160.65|316
1654951200000|2022-06-11 12:40:00|162.66|160.86|162.26|160.46|162.67|160.87|162.07|160.27|344
1654951500000|2022-06-11 12:45:00|162.27|160.47|161.54|159.74|162.28|160.48|161.16|159.36|465
1654951800000|2022-06-11 12:50:00|161.53|159.73|161.16|159.36|161.61|159.81|161.16|159.36|356
1654952100000|2022-06-11 12:55:00|161.15|159.35|159.84|158.04|161.44|159.64|159.82|158.02|531
1654952400000|2022-06-11 13:00:00|159.86|158.06|159.72|157.92|160.42|158.62|159.43|157.63|489
1654952700000|2022-06-11 13:05:00|159.73|157.93|160.39|158.59|160.39|158.59|159.12|157.32|557
1654953000000|2022-06-11 13:10:00|160.37|158.57|161.61|159.81|161.8|160|160.35|158.55|530
1654953300000|2022-06-11 13:15:00|161.6|159.8|161.96|160.16|162.03|160.23|161.21|159.41|415
1654953600000|2022-06-11 13:20:00|161.97|160.17|162.15|160.35|162.31|160.51|161.73|159.93|406
1654953900000|2022-06-11 13:25:00|162.14|160.34|162.08|160.28|162.35|160.55|161.98|160.18|346
1654954200000|2022-06-11 13:30:00|162.06|160.26|162.38|160.58|162.77|160.97|161.89|160.09|651
1654954500000|2022-06-11 13:35:00|162.39|160.59|162.3|160.5|163.06|161.26|162.17|160.37|505
1654954800000|2022-06-11 13:40:00|162.29|160.49|162.09|160.29|162.56|160.76|161.79|159.99|369
1654955100000|2022-06-11 13:45:00|162.11|160.31|161.89|160.09|162.51|160.71|161.8|160|249
1654955400000|2022-06-11 13:50:00|161.9|160.1|162.12|160.32|162.33|160.53|161.84|160.04|206
1654955700000|2022-06-11 13:55:00|162.11|160.31|161.45|159.65|162.15|160.35|161.05|159.25|274
1654956000000|2022-06-11 14:00:00|161.46|159.66|161.51|159.71|161.57|159.77|161.34|159.54|112
1654956300000|2022-06-11 14:05:00|161.52|159.72|161.41|159.61|161.57|159.77|161.1|159.3|210
1654956600000|2022-06-11 14:10:00|161.39|159.59|161.44|159.64|161.44|159.64|161.21|159.41|214
1654956900000|2022-06-11 14:15:00|161.43|159.63|161.22|159.42|161.43|159.63|160.86|159.06|276
1654957200000|2022-06-11 14:20:00|161.23|159.43|160.53|158.73|161.3|159.5|160.52|158.72|253
1654957500000|2022-06-11 14:25:00|160.52|158.72|160.85|159.05|161.08|159.28|160.51|158.71|234
1654957800000|2022-06-11 14:30:00|160.84|159.04|160.89|159.09|161.36|159.56|160.73|158.93|265
1654958100000|2022-06-11 14:35:00|160.87|159.07|160.81|159.01|161.22|159.42|160.55|158.75|334
1654958400000|2022-06-11 14:40:00|160.79|158.99|160.24|158.44|161.03|159.23|159.95|158.15|355
1654958700000|2022-06-11 14:45:00|160.21|158.41|160.95|159.15|161|159.2|160.08|158.28|388
1654959000000|2022-06-11 14:50:00|160.93|159.13|158.85|157.05|160.99|159.19|158.82|157.02|430
1654959300000|2022-06-11 14:55:00|158.84|157.04|158.75|156.95|159.08|157.28|158.58|156.78|741
1654959600000|2022-06-11 15:00:00|158.74|156.94|158.85|157.05|159.05|157.25|157.74|155.94|650
1654959900000|2022-06-11 15:05:00|158.86|157.06|159.34|157.54|159.77|157.97|158.83|157.03|469
1654960200000|2022-06-11 15:10:00|159.3|157.5|158.71|156.91|159.37|157.57|158.4|156.6|341
1654960500000|2022-06-11 15:15:00|158.7|156.9|157.21|155.41|158.71|156.91|157.11|155.31|650
1654960800000|2022-06-11 15:20:00|157.23|155.43|157.03|155.23|157.41|155.61|155.99|154.19|597
1654961100000|2022-06-11 15:25:00|157.04|155.24|157.78|155.98|158.32|156.52|157.03|155.23|665
1654961400000|2022-06-11 15:30:00|157.77|155.97|157.07|155.27|157.84|156.04|156.69|154.89|535
1654961700000|2022-06-11 15:35:00|157.08|155.28|156.56|154.76|157.11|155.31|156.05|154.25|573
1654962000000|2022-06-11 15:40:00|156.57|154.77|155.98|154.18|156.6|154.8|155.43|153.63|538
1654962300000|2022-06-11 15:45:00|155.95|154.15|156.81|155.01|157.66|155.86|155.8|154|608
1654962600000|2022-06-11 15:50:00|156.79|154.99|156.83|155.03|157.03|155.23|156.25|154.45|535
1654962900000|2022-06-11 15:55:00|156.8|155|158.74|156.94|158.88|157.08|156.76|154.96|492
1654963200000|2022-06-11 16:00:00|158.73|156.93|158.25|156.45|158.75|156.95|157.55|155.75|505
1654963500000|2022-06-11 16:05:00|158.26|156.46|158.85|157.05|159.49|157.69|158.26|156.46|544
1654963800000|2022-06-11 16:10:00|158.86|157.06|158.2|156.4|158.87|157.07|158.1|156.3|430
1654964100000|2022-06-11 16:15:00|158.21|156.41|155.85|154.05|158.24|156.44|155.79|153.99|641
1654964400000|2022-06-11 16:20:00|155.91|154.11|157.02|155.22|157.04|155.24|155.89|154.09|470
1654964700000|2022-06-11 16:25:00|157.03|155.23|156.89|155.09|157.16|155.36|156.64|154.84|436
1654965000000|2022-06-11 16:30:00|156.9|155.1|156.74|154.94|157.36|155.56|156.56|154.76|416
1654965300000|2022-06-11 16:35:00|156.73|154.93|157.51|155.71|157.68|155.88|156.45|154.65|335
1654965600000|2022-06-11 16:40:00|157.53|155.73|158.55|156.75|158.65|156.85|157.5|155.7|328
1654965900000|2022-06-11 16:45:00|158.54|156.74|160.45|158.65|161.62|159.82|158.54|156.74|558
1654966200000|2022-06-11 16:50:00|160.46|158.66|160.37|158.57|160.52|158.72|160.04|158.24|344
1654966500000|2022-06-11 16:55:00|160.35|158.55|160.25|158.45|160.35|158.55|159.69|157.89|418
1654966800000|2022-06-11 17:00:00|160.27|158.47|159.76|157.96|160.28|158.48|159.47|157.67|388
1654967100000|2022-06-11 17:05:00|159.74|157.94|160.14|158.34|160.59|158.79|159.73|157.93|470
1654967400000|2022-06-11 17:10:00|160.13|158.33|159.82|158.02|160.64|158.84|159.81|158.01|430
1654967700000|2022-06-11 17:15:00|159.8|158|159.71|157.91|160.31|158.51|159.57|157.77|364
1654968000000|2022-06-11 17:20:00|159.7|157.9|158.91|157.11|159.72|157.92|158.56|156.76|319
1654968300000|2022-06-11 17:25:00|158.92|157.12|159.01|157.21|159.26|157.46|158.86|157.06|348
1654968600000|2022-06-11 17:30:00|159|157.2|159|157.2|159.3|157.5|158.24|156.44|409
1654968900000|2022-06-11 17:35:00|159.01|157.21|159.26|157.46|159.28|157.48|158.73|156.93|270
1654969200000|2022-06-11 17:40:00|159.2|157.4|158.42|156.62|159.32|157.52|158.3|156.5|305
1654969500000|2022-06-11 17:45:00|158.43|156.63|158.18|156.38|158.59|156.79|157.98|156.18|225
1654969800000|2022-06-11 17:50:00|158.17|156.37|158.62|156.82|158.68|156.88|158.1|156.3|223
1654970100000|2022-06-11 17:55:00|158.6|156.8|158.67|156.87|159.08|157.28|158.6|156.8|290
1654970400000|2022-06-11 18:00:00|158.66|156.86|158.43|156.63|158.69|156.89|158.31|156.51|299
1654970700000|2022-06-11 18:05:00|158.38|156.58|159.09|157.29|159.1|157.3|158.36|156.56|207
1654971000000|2022-06-11 18:10:00|159.11|157.31|158.81|157.01|159.32|157.52|158.46|156.66|347
1654971300000|2022-06-11 18:15:00|158.82|157.02|159.36|157.56|159.44|157.64|158.51|156.71|305
1654971600000|2022-06-11 18:20:00|159.35|157.55|159.11|157.31|159.72|157.92|159.11|157.31|247
1654971900000|2022-06-11 18:25:00|159.1|157.3|159.01|157.21|159.15|157.35|158.77|156.97|237
1654972200000|2022-06-11 18:30:00|159|157.2|160.39|158.59|160.43|158.63|158.84|157.04|272
1654972500000|2022-06-11 18:35:00|160.38|158.58|162.21|160.41|162.89|161.09|160.14|158.34|462
1654972800000|2022-06-11 18:40:00|162.22|160.42|161.93|160.13|162.55|160.75|161.82|160.02|565
1654973100000|2022-06-11 18:45:00|161.92|160.12|161.41|159.61|161.93|160.13|161.13|159.33|390
1654973400000|2022-06-11 18:50:00|161.42|159.62|162.65|160.85|162.94|161.14|161.26|159.46|426
1654973700000|2022-06-11 18:55:00|162.64|160.84|161.65|159.85|162.67|160.87|161.45|159.65|371
1654974000000|2022-06-11 19:00:00|161.67|159.87|161.9|160.1|162.3|160.5|161.32|159.52|302
1654974300000|2022-06-11 19:05:00|161.89|160.09|162.45|160.65|163|161.2|161.78|159.98|336
1654974600000|2022-06-11 19:10:00|162.43|160.63|162.22|160.42|162.59|160.79|162.09|160.29|316
1654974900000|2022-06-11 19:15:00|162.21|160.41|161.72|159.92|162.4|160.6|161.57|159.77|328
1654975200000|2022-06-11 19:20:00|161.7|159.9|161.28|159.48|161.77|159.97|160.86|159.06|291
1654975500000|2022-06-11 19:25:00|161.27|159.47|160.96|159.16|161.31|159.51|160.82|159.02|236
1654975800000|2022-06-11 19:30:00|160.95|159.15|161.06|159.26|161.32|159.52|160.82|159.02|194
1654976100000|2022-06-11 19:35:00|161.07|159.27|160.58|158.78|161.2|159.4|160.51|158.71|242
1654976400000|2022-06-11 19:40:00|160.56|158.76|160.72|158.92|161.09|159.29|160.35|158.55|173
1654976700000|2022-06-11 19:45:00|160.71|158.91|160.8|159|160.81|159.01|160.35|158.55|192
1654977000000|2022-06-11 19:50:00|160.79|158.99|160.11|158.31|160.79|158.99|160.02|158.22|276
1654977300000|2022-06-11 19:55:00|160.1|158.3|159.54|157.74|160.1|158.3|159.46|157.66|283
1654977600000|2022-06-11 20:00:00|159.53|157.73|159.5|157.7|159.7|157.9|159.23|157.43|268
1654977900000|2022-06-11 20:05:00|159.49|157.69|159.37|157.57|159.52|157.72|159.34|157.54|220
1654978200000|2022-06-11 20:10:00|159.38|157.58|158.85|157.05|159.38|157.58|158.57|156.77|332
1654978500000|2022-06-11 20:15:00|158.84|157.04|159.55|157.75|159.81|158.01|158.72|156.92|249
1654978800000|2022-06-11 20:20:00|159.56|157.76|159.66|157.86|160.03|158.23|159.16|157.36|305
1654979100000|2022-06-11 20:25:00|159.68|157.88|159.55|157.75|159.84|158.04|159.47|157.67|176
1654979400000|2022-06-11 20:30:00|159.54|157.74|158.53|156.73|159.56|157.76|158.4|156.6|362
1654979700000|2022-06-11 20:35:00|158.51|156.71|158.52|156.72|159.02|157.22|158.51|156.71|231
1654980000000|2022-06-11 20:40:00|158.51|156.71|158.85|157.05|158.99|157.19|158.43|156.63|233
1654980300000|2022-06-11 20:45:00|158.86|157.06|159.04|157.24|159.23|157.43|158.65|156.85|261
1654980600000|2022-06-11 20:50:00|159.05|157.25|158.38|156.58|159.12|157.32|158.37|156.57|253
1654980900000|2022-06-11 20:55:00|158.37|156.57|157.94|156.14|158.59|156.79|157.58|155.78|404
1654981200000|2022-06-11 21:00:00|157.93|156.13|158.36|156.56|158.37|156.57|157.76|155.96|295
1654981500000|2022-06-11 21:05:00|158.34|156.54|158.6|156.8|158.81|157.01|158.33|156.53|198
1654981800000|2022-06-11 21:10:00|158.59|156.79|159.19|157.39|159.35|157.55|158.4|156.6|177
1654982100000|2022-06-11 21:15:00|159.18|157.38|159.15|157.35|159.52|157.72|159.06|157.26|199
1654982400000|2022-06-11 21:20:00|159.11|157.31|159.8|158|159.81|158.01|158.99|157.19|152
1654982700000|2022-06-11 21:25:00|159.81|158.01|159.74|157.94|160.03|158.23|159.73|157.93|178
1654983000000|2022-06-11 21:30:00|159.73|157.93|159.67|157.87|159.75|157.95|159.67|157.87|149
1654983300000|2022-06-11 21:35:00|159.68|157.88|159.97|158.17|159.97|158.17|159.64|157.84|165
1654983600000|2022-06-11 21:40:00|159.96|158.16|160.45|158.65|160.45|158.65|159.95|158.15|143
1654983900000|2022-06-11 21:45:00|160.46|158.66|160.3|158.5|160.46|158.66|160.19|158.39|161
1654984200000|2022-06-11 21:50:00|160.29|158.49|160.18|158.38|160.29|158.49|160.15|158.35|93
1654984500000|2022-06-11 21:55:00|160.15|158.35|159.78|157.98|160.17|158.37|159.73|157.93|148
1654984800000|2022-06-11 22:00:00|159.79|157.99|159.63|157.83|159.92|158.12|159.59|157.79|83
1654985100000|2022-06-11 22:05:00|159.62|157.82|159.72|157.92|160.12|158.32|159.61|157.81|163
1654985400000|2022-06-11 22:10:00|159.71|157.91|160.22|158.42|160.27|158.47|159.7|157.9|113
1654985700000|2022-06-11 22:15:00|160.21|158.41|160.28|158.48|160.29|158.49|160.1|158.3|195
1654986000000|2022-06-11 22:20:00|160.29|158.49|160.81|159.01|160.86|159.06|160.26|158.46|169
1654986300000|2022-06-11 22:25:00|160.82|159.02|160.86|159.06|160.91|159.11|160.72|158.92|119
1654986600000|2022-06-11 22:30:00|160.87|159.07|160.99|159.19|161.18|159.38|160.86|159.06|183
1654986900000|2022-06-11 22:35:00|160.98|159.18|161.14|159.34|161.23|159.43|160.53|158.73|307
1654987200000|2022-06-11 22:40:00|161.16|159.36|161.43|159.63|162.24|160.44|160.84|159.04|281
1654987500000|2022-06-11 22:45:00|161.42|159.62|161.64|159.84|161.64|159.84|161.09|159.29|306
1654987800000|2022-06-11 22:50:00|161.63|159.83|161.76|159.96|161.91|160.11|161.46|159.66|274
1654988100000|2022-06-11 22:55:00|161.75|159.95|161.12|159.32|161.76|159.96|160.93|159.13|222
1654988400000|2022-06-11 23:00:00|161.16|159.36|160.23|158.43|161.23|159.43|160.19|158.39|315
1654988700000|2022-06-11 23:05:00|160.22|158.42|159.37|157.57|160.29|158.49|159.32|157.52|222
1654989000000|2022-06-11 23:10:00|159.38|157.58|158.59|156.79|159.45|157.65|158.56|156.76|294
1654989300000|2022-06-11 23:15:00|158.6|156.8|158.71|156.91|159.02|157.22|158.55|156.75|271
1654989600000|2022-06-11 23:20:00|158.72|156.92|158.35|156.55|158.84|157.04|158.16|156.36|217
1654989900000|2022-06-11 23:25:00|158.36|156.56|158.2|156.4|158.7|156.9|157.95|156.15|221
1654990200000|2022-06-11 23:30:00|158.18|156.38|157.57|155.77|158.21|156.41|157.4|155.6|262
1654990500000|2022-06-11 23:35:00|157.58|155.78|156.54|154.74|157.63|155.83|156.2|154.4|514
1654990800000|2022-06-11 23:40:00|156.55|154.75|157.27|155.47|157.29|155.49|156.47|154.67|327
1654991100000|2022-06-11 23:45:00|157.26|155.46|157.69|155.89|157.76|155.96|156.74|154.94|368
1654991400000|2022-06-11 23:50:00|157.7|155.9|157.15|155.35|157.78|155.98|156.89|155.09|320
1654991700000|2022-06-11 23:55:00|157.14|155.34|157.44|155.64|158.02|156.22|156.74|154.94|327
1654992000000|2022-06-12 00:00:00|157.48|155.68|157.38|155.58|157.74|155.94|156.62|154.82|431
1654992300000|2022-06-12 00:05:00|157.36|155.56|158.01|156.21|158.34|156.54|157.23|155.43|317
1654992600000|2022-06-12 00:10:00|158.02|156.22|158.22|156.42|158.46|156.66|158.01|156.21|239
1654992900000|2022-06-12 00:15:00|158.23|156.43|158.08|156.28|158.25|156.45|158.04|156.24|156
1654993200000|2022-06-12 00:20:00|158.07|156.27|158.27|156.47|158.33|156.53|158.07|156.27|120
1654993500000|2022-06-12 00:25:00|158.29|156.49|158.23|156.43|158.59|156.79|158.11|156.31|225
1654993800000|2022-06-12 00:30:00|158.25|156.45|158.52|156.72|158.58|156.78|157.79|155.99|292
1654994100000|2022-06-12 00:35:00|158.65|156.85|158.49|156.69|158.75|156.95|158.39|156.59|251
1654994400000|2022-06-12 00:40:00|158.48|156.68|158.67|156.87|158.67|156.87|158.28|156.48|206
1654994700000|2022-06-12 00:45:00|158.68|156.88|158.81|157.01|159.02|157.22|158.1|156.3|300
1654995000000|2022-06-12 00:50:00|158.8|157|158.73|156.93|159.02|157.22|158.69|156.89|222
1654995300000|2022-06-12 00:55:00|158.72|156.92|158.55|156.75|158.88|157.08|158.55|156.75|140
1654995600000|2022-06-12 01:00:00|158.56|156.76|158.25|156.45|158.74|156.94|158.14|156.34|250
1654995900000|2022-06-12 01:05:00|158.24|156.44|157.83|156.03|158.38|156.58|157.76|155.96|264
1654996200000|2022-06-12 01:10:00|157.82|156.02|157.89|156.09|158.16|156.36|157.39|155.59|405
1654996500000|2022-06-12 01:15:00|157.9|156.1|157.02|155.22|157.9|156.1|156.64|154.84|459
1654996800000|2022-06-12 01:20:00|157.01|155.21|157.21|155.41|157.36|155.56|156.92|155.12|251
1654997100000|2022-06-12 01:25:00|157.17|155.37|157.08|155.28|157.38|155.58|156.61|154.81|325
1654997400000|2022-06-12 01:30:00|157.07|155.27|157.58|155.78|157.62|155.82|156.54|154.74|371
1654997700000|2022-06-12 01:35:00|157.57|155.77|157.25|155.45|157.88|156.08|157.24|155.44|368
1654998000000|2022-06-12 01:40:00|157.26|155.46|157.12|155.32|157.46|155.66|156.76|154.96|357
1654998300000|2022-06-12 01:45:00|157.13|155.33|156.69|154.89|157.25|155.45|156.65|154.85|210
1654998600000|2022-06-12 01:50:00|156.7|154.9|155.7|153.9|156.87|155.07|155.6|153.8|358
1654998900000|2022-06-12 01:55:00|155.69|153.89|154.66|152.86|155.74|153.94|154.07|152.27|515
1654999200000|2022-06-12 02:00:00|154.65|152.85|155.68|153.88|155.68|153.88|154.41|152.61|421
1654999500000|2022-06-12 02:05:00|155.67|153.87|155.48|153.68|155.7|153.9|154.92|153.12|303
1654999800000|2022-06-12 02:10:00|155.49|153.69|155.75|153.95|156.05|154.25|155.34|153.54|280
1655000100000|2022-06-12 02:15:00|155.76|153.96|154.76|152.96|155.91|154.11|154.71|152.91|375
1655000400000|2022-06-12 02:20:00|154.72|152.92|154.2|152.4|154.88|153.08|153.78|151.98|472
1655000700000|2022-06-12 02:25:00|154.16|152.36|152.28|150.48|154.26|152.46|151.58|149.78|689
1655001000000|2022-06-12 02:30:00|152.26|150.46|152.32|150.52|152.63|150.83|151.66|149.86|674
1655001300000|2022-06-12 02:35:00|152.33|150.53|151.67|149.87|152.35|150.55|151.53|149.73|578
1655001600000|2022-06-12 02:40:00|151.68|149.88|150.87|149.07|151.8|150|150.53|148.73|731
1655001900000|2022-06-12 02:45:00|150.91|149.11|152.29|150.49|152.47|150.67|150.68|148.88|641
1655002200000|2022-06-12 02:50:00|152.28|150.48|151.53|149.73|152.44|150.64|151.43|149.63|419
1655002500000|2022-06-12 02:55:00|151.56|149.76|151.1|149.3|152.16|150.36|150.69|148.89|627
1655002800000|2022-06-12 03:00:00|151.12|149.32|152.63|150.83|152.66|150.86|150.78|148.98|673
1655003100000|2022-06-12 03:05:00|152.67|150.87|152.81|151.01|152.84|151.04|151.8|150|511
1655003400000|2022-06-12 03:10:00|152.88|151.08|151.67|149.87|153.77|151.97|150.86|149.06|720
1655003700000|2022-06-12 03:15:00|151.66|149.86|151.23|149.43|151.88|150.08|151.22|149.42|351
1655004000000|2022-06-12 03:20:00|151.22|149.42|150.92|149.12|151.47|149.67|150.9|149.1|322
1655004300000|2022-06-12 03:25:00|150.93|149.13|150.85|149.05|151.01|149.21|150.51|148.71|259
1655004600000|2022-06-12 03:30:00|150.84|149.04|152.94|151.14|153.19|151.39|150.83|149.03|427
1655004900000|2022-06-12 03:35:00|152.9|151.1|152.48|150.68|153.33|151.53|152.38|150.58|462
1655005200000|2022-06-12 03:40:00|152.47|150.67|152.82|151.02|152.82|151.02|152.02|150.22|400
1655005500000|2022-06-12 03:45:00|152.8|151|152.74|150.94|153.04|151.24|152.48|150.68|376
1655005800000|2022-06-12 03:50:00|152.72|150.92|152.05|150.25|152.73|150.93|152.04|150.24|234
1655006100000|2022-06-12 03:55:00|152.07|150.27|151.94|150.14|152.12|150.32|151.87|150.07|189
1655006400000|2022-06-12 04:00:00|151.93|150.13|152.86|151.06|153.14|151.34|151.87|150.07|345
1655006700000|2022-06-12 04:05:00|152.87|151.07|152.48|150.68|153.44|151.64|152.48|150.68|353
1655007000000|2022-06-12 04:10:00|152.47|150.67|152.23|150.43|153.02|151.22|152.15|150.35|244
1655007300000|2022-06-12 04:15:00|152.22|150.42|151.79|149.99|152.68|150.88|151.7|149.9|250
1655007600000|2022-06-12 04:20:00|151.78|149.98|151.55|149.75|151.79|149.99|151.27|149.47|215
1655007900000|2022-06-12 04:25:00|151.56|149.76|151.03|149.23|151.56|149.76|150.82|149.02|273
1655008200000|2022-06-12 04:30:00|151.02|149.22|150.77|148.97|151.26|149.46|150.75|148.95|267
1655008500000|2022-06-12 04:35:00|150.75|148.95|150.7|148.9|151.05|149.25|150.54|148.74|280
1655008800000|2022-06-12 04:40:00|150.69|148.89|150.8|149|151.06|149.26|150.55|148.75|253
1655009100000|2022-06-12 04:45:00|150.79|148.99|150.64|148.84|150.86|149.06|150.49|148.69|259
1655009400000|2022-06-12 04:50:00|150.63|148.83|149.85|148.05|150.75|148.95|149.85|148.05|281
1655009700000|2022-06-12 04:55:00|149.84|148.04|150.07|148.27|150.38|148.58|149.83|148.03|338
1655010000000|2022-06-12 05:00:00|150.06|148.26|149.17|147.37|150.42|148.62|148.9|147.1|521
1655010300000|2022-06-12 05:05:00|149.16|147.36|149.39|147.59|149.67|147.87|149.16|147.36|551
1655010600000|2022-06-12 05:10:00|149.38|147.58|149.71|147.91|150.17|148.37|149.38|147.58|383
1655010900000|2022-06-12 05:15:00|149.72|147.92|149.42|147.62|150.16|148.36|149.41|147.61|348
1655011200000|2022-06-12 05:20:00|149.41|147.61|149.87|148.07|149.96|148.16|148.75|146.95|418
1655011500000|2022-06-12 05:25:00|149.86|148.06|149.24|147.44|149.94|148.14|148.85|147.05|476
1655011800000|2022-06-12 05:30:00|149.23|147.43|149.92|148.12|149.92|148.12|148.96|147.16|436
1655012100000|2022-06-12 05:35:00|149.91|148.11|149.79|147.99|150.45|148.65|149.42|147.62|410
1655012400000|2022-06-12 05:40:00|149.78|147.98|150.06|148.26|150.18|148.38|149.71|147.91|288
1655012700000|2022-06-12 05:45:00|150.07|148.27|150.61|148.81|151.12|149.32|149.91|148.11|297
1655013000000|2022-06-12 05:50:00|150.6|148.8|150.88|149.08|151.09|149.29|150.56|148.76|313
1655013300000|2022-06-12 05:55:00|150.87|149.07|149.96|148.16|150.87|149.07|149.71|147.91|312
1655013600000|2022-06-12 06:00:00|149.95|148.15|150.52|148.72|150.7|148.9|149.73|147.93|432
1655013900000|2022-06-12 06:05:00|150.53|148.73|150.84|149.04|151.01|149.21|150.35|148.55|275
1655014200000|2022-06-12 06:10:00|150.83|149.03|151.42|149.62|151.67|149.87|150.63|148.83|325
1655014500000|2022-06-12 06:15:00|151.45|149.65|151.56|149.76|151.82|150.02|151.34|149.54|344
1655014800000|2022-06-12 06:20:00|151.57|149.77|151.57|149.77|151.62|149.82|151.09|149.29|215
1655015100000|2022-06-12 06:25:00|151.55|149.75|152.57|150.77|152.8|151|151.44|149.64|310
1655015400000|2022-06-12 06:30:00|152.56|150.76|152.44|150.64|153.27|151.47|152.4|150.6|450
1655015700000|2022-06-12 06:35:00|152.45|150.65|152.47|150.67|153|151.2|152.34|150.54|392
1655016000000|2022-06-12 06:40:00|152.46|150.66|152.38|150.58|152.55|150.75|152.16|150.36|288
1655016300000|2022-06-12 06:45:00|152.39|150.59|152.47|150.67|152.77|150.97|152.2|150.4|264
1655016600000|2022-06-12 06:50:00|152.49|150.69|152.51|150.71|152.71|150.91|152.27|150.47|184
1655016900000|2022-06-12 06:55:00|152.5|150.7|152.26|150.46|152.73|150.93|152.19|150.39|243
1655017200000|2022-06-12 07:00:00|152.25|150.45|152.42|150.62|152.44|150.64|152.25|150.45|161
1655017500000|2022-06-12 07:05:00|152.41|150.61|151.92|150.12|152.42|150.62|151.61|149.81|222
1655017800000|2022-06-12 07:10:00|151.91|150.11|151.93|150.13|152.05|150.25|151.71|149.91|260
1655018100000|2022-06-12 07:15:00|151.92|150.12|151.88|150.08|152.13|150.33|151.67|149.87|177
1655018400000|2022-06-12 07:20:00|151.87|150.07|151.93|150.13|152.08|150.28|151.8|150|176
1655018700000|2022-06-12 07:25:00|151.92|150.12|151.44|149.64|152.02|150.22|151.38|149.58|225
1655019000000|2022-06-12 07:30:00|151.48|149.68|151.31|149.51|151.57|149.77|151.22|149.42|211
1655019300000|2022-06-12 07:35:00|151.3|149.5|152.23|150.43|152.36|150.56|151.3|149.5|252
1655019600000|2022-06-12 07:40:00|152.24|150.44|152.26|150.46|152.38|150.58|152.03|150.23|227
1655019900000|2022-06-12 07:45:00|152.25|150.45|151.72|149.92|152.28|150.48|151.69|149.89|162
1655020200000|2022-06-12 07:50:00|151.71|149.91|152.66|150.86|152.88|151.08|151.71|149.91|304
1655020500000|2022-06-12 07:55:00|152.65|150.85|153.57|151.77|153.83|152.03|152.52|150.72|371
1655020800000|2022-06-12 08:00:00|153.6|151.8|152.94|151.14|153.62|151.82|152.84|151.04|299
1655021100000|2022-06-12 08:05:00|153.03|151.23|153.01|151.21|153.15|151.35|152.88|151.08|228
1655021400000|2022-06-12 08:10:00|153.02|151.22|152.82|151.02|153.11|151.31|152.81|151.01|203
1655021700000|2022-06-12 08:15:00|152.83|151.03|153.79|151.99|153.82|152.02|152.82|151.02|316
1655022000000|2022-06-12 08:20:00|153.75|151.95|153.14|151.34|153.77|151.97|153.14|151.34|220
1655022300000|2022-06-12 08:25:00|153.11|151.31|153.85|152.05|154.64|152.84|153.1|151.3|379
1655022600000|2022-06-12 08:30:00|153.84|152.04|153.95|152.15|154.74|152.94|153.75|151.95|450
1655022900000|2022-06-12 08:35:00|153.96|152.16|153.88|152.08|154.29|152.49|153.71|151.91|354
1655023200000|2022-06-12 08:40:00|153.87|152.07|153.72|151.92|154.06|152.26|153.66|151.86|225
1655023500000|2022-06-12 08:45:00|153.71|151.91|153.53|151.73|153.78|151.98|153.32|151.52|298
1655023800000|2022-06-12 08:50:00|153.52|151.72|153.59|151.79|153.76|151.96|153.47|151.67|196
1655024100000|2022-06-12 08:55:00|153.58|151.78|153.58|151.78|153.77|151.97|153.52|151.72|185
1655024400000|2022-06-12 09:00:00|153.59|151.79|153.81|152.01|153.85|152.05|153.14|151.34|277
1655024700000|2022-06-12 09:05:00|153.77|151.97|153.61|151.81|153.77|151.97|153.31|151.51|246
1655025000000|2022-06-12 09:10:00|153.62|151.82|153.4|151.6|153.83|152.03|153.38|151.58|193
1655025300000|2022-06-12 09:15:00|153.39|151.59|153.65|151.85|153.9|152.1|153.11|151.31|316
1655025600000|2022-06-12 09:20:00|153.66|151.86|153.61|151.81|153.83|152.03|153.42|151.62|226
1655025900000|2022-06-12 09:25:00|153.62|151.82|153.51|151.71|153.75|151.95|153.48|151.68|170
1655026200000|2022-06-12 09:30:00|153.53|151.73|152.95|151.15|153.57|151.77|152.85|151.05|231
1655026500000|2022-06-12 09:35:00|152.96|151.16|152.96|151.16|153.13|151.33|152.82|151.02|204
1655026800000|2022-06-12 09:40:00|152.98|151.18|152.72|150.92|153.01|151.21|152.5|150.7|205
1655027100000|2022-06-12 09:45:00|152.74|150.94|152.71|150.91|152.88|151.08|152.43|150.63|199
1655027400000|2022-06-12 09:50:00|152.7|150.9|152.51|150.71|152.83|151.03|152.38|150.58|201
1655027700000|2022-06-12 09:55:00|152.53|150.73|152.23|150.43|152.63|150.83|152.2|150.4|268
1655028000000|2022-06-12 10:00:00|152.22|150.42|152.26|150.46|152.57|150.77|152.12|150.32|203
1655028300000|2022-06-12 10:05:00|152.25|150.45|152.32|150.52|152.33|150.53|151.83|150.03|268
1655028600000|2022-06-12 10:10:00|152.31|150.51|152.03|150.23|152.31|150.51|151.66|149.86|295
1655028900000|2022-06-12 10:15:00|152.04|150.24|152.32|150.52|152.43|150.63|151.87|150.07|257
1655029200000|2022-06-12 10:20:00|152.31|150.51|152.44|150.64|152.72|150.92|152.18|150.38|259
1655029500000|2022-06-12 10:25:00|152.45|150.65|153.12|151.32|153.27|151.47|152.44|150.64|294
1655029800000|2022-06-12 10:30:00|153.11|151.31|153.22|151.42|153.4|151.6|153.09|151.29|271
1655030100000|2022-06-12 10:35:00|153.23|151.43|153.1|151.3|153.23|151.43|153.06|151.26|160
1655030400000|2022-06-12 10:40:00|153.11|151.31|153.2|151.4|153.33|151.53|152.88|151.08|215
1655030700000|2022-06-12 10:45:00|153.18|151.38|152.5|150.7|153.24|151.44|152.49|150.69|339
1655031000000|2022-06-12 10:50:00|152.51|150.71|152.87|151.07|152.92|151.12|152.51|150.71|234
1655031300000|2022-06-12 10:55:00|152.88|151.08|152.56|150.76|153.08|151.28|152.53|150.73|251
1655031600000|2022-06-12 11:00:00|152.55|150.75|152.47|150.67|152.64|150.84|152.13|150.33|273
1655031900000|2022-06-12 11:05:00|152.48|150.68|152.17|150.37|152.64|150.84|152.14|150.34|234
1655032200000|2022-06-12 11:10:00|152.18|150.38|152.6|150.8|152.61|150.81|152.17|150.37|133
1655032500000|2022-06-12 11:15:00|152.61|150.81|152.36|150.56|152.61|150.81|152.2|150.4|197
1655032800000|2022-06-12 11:20:00|152.37|150.57|151.89|150.09|152.37|150.57|151.62|149.82|208
1655033100000|2022-06-12 11:25:00|151.9|150.1|151.83|150.03|152.03|150.23|151.45|149.65|284
1655033400000|2022-06-12 11:30:00|151.82|150.02|151.93|150.13|152.05|150.25|151.7|149.9|212
1655033700000|2022-06-12 11:35:00|151.92|150.12|152.34|150.54|152.46|150.66|151.89|150.09|252
1655034000000|2022-06-12 11:40:00|152.35|150.55|152.01|150.21|152.38|150.58|151.93|150.13|185
1655034300000|2022-06-12 11:45:00|152.02|150.22|152.09|150.29|152.1|150.3|152.01|150.21|105
1655034600000|2022-06-12 11:50:00|152.08|150.28|152.66|150.86|152.72|150.92|152.08|150.28|228
1655034900000|2022-06-12 11:55:00|152.65|150.85|152.46|150.66|152.65|150.85|152.41|150.61|177
1655035200000|2022-06-12 12:00:00|152.47|150.67|152.9|151.1|152.95|151.15|152.23|150.43|203
1655035500000|2022-06-12 12:05:00|152.91|151.11|152.94|151.14|153|151.2|152.78|150.98|155
1655035800000|2022-06-12 12:10:00|152.93|151.13|152.92|151.12|153.02|151.22|152.81|151.01|145
1655036100000|2022-06-12 12:15:00|152.91|151.11|152.85|151.05|153.09|151.29|152.68|150.88|179
1655036400000|2022-06-12 12:20:00|152.86|151.06|152.9|151.1|152.96|151.16|152.67|150.87|149
1655036700000|2022-06-12 12:25:00|152.91|151.11|152.78|150.98|153.17|151.37|152.75|150.95|180
1655037000000|2022-06-12 12:30:00|152.79|150.99|152.89|151.09|153.11|151.31|152.78|150.98|153
1655037300000|2022-06-12 12:35:00|152.88|151.08|152.31|150.51|152.9|151.1|152.31|150.51|87
1655037600000|2022-06-12 12:40:00|152.24|150.44|151.97|150.17|152.32|150.52|151.79|149.99|165
1655037900000|2022-06-12 12:45:00|151.96|150.16|152.12|150.32|152.22|150.42|151.91|150.11|177
1655038200000|2022-06-12 12:50:00|152.11|150.31|152.03|150.23|152.18|150.38|151.97|150.17|143
1655038500000|2022-06-12 12:55:00|152.01|150.21|151.76|149.96|152.14|150.34|151.76|149.96|175
1655038800000|2022-06-12 13:00:00|151.75|149.95|151.49|149.69|152.15|150.35|151.44|149.64|270
1655039100000|2022-06-12 13:05:00|151.48|149.68|151.6|149.8|151.67|149.87|151.43|149.63|152
1655039400000|2022-06-12 13:10:00|151.61|149.81|151.74|149.94|151.94|150.14|151.42|149.62|196
1655039700000|2022-06-12 13:15:00|151.75|149.95|151.63|149.83|151.89|150.09|151.48|149.68|175
1655040000000|2022-06-12 13:20:00|151.65|149.85|151.75|149.95|151.76|149.96|151.45|149.65|198
1655040300000|2022-06-12 13:25:00|151.76|149.96|151.36|149.56|151.77|149.97|151.14|149.34|189
1655040600000|2022-06-12 13:30:00|151.35|149.55|150.77|148.97|151.4|149.6|150.67|148.87|297
1655040900000|2022-06-12 13:35:00|150.78|148.98|150.75|148.95|150.88|149.08|150.63|148.83|188
1655041200000|2022-06-12 13:40:00|150.74|148.94|150.9|149.1|150.95|149.15|150.73|148.93|158
1655041500000|2022-06-12 13:45:00|150.89|149.09|150.58|148.78|150.89|149.09|150.3|148.5|217
1655041800000|2022-06-12 13:50:00|150.59|148.79|150.23|148.43|150.84|149.04|149.92|148.12|359
1655042100000|2022-06-12 13:55:00|150.22|148.42|150.27|148.47|150.57|148.77|150.04|148.24|336
1655042400000|2022-06-12 14:00:00|150.29|148.49|150.68|148.88|150.76|148.96|149.96|148.16|355
1655042700000|2022-06-12 14:05:00|150.69|148.89|150.83|149.03|150.87|149.07|150.45|148.65|249
1655043000000|2022-06-12 14:10:00|150.82|149.02|150.09|148.29|150.86|149.06|150.09|148.29|243
1655043300000|2022-06-12 14:15:00|150.1|148.3|149.16|147.36|150.29|148.49|148.95|147.15|623
1655043600000|2022-06-12 14:20:00|149.17|147.37|150.03|148.23|150.03|148.23|148.51|146.71|515
1655043900000|2022-06-12 14:25:00|150.04|148.24|151.13|149.33|151.13|149.33|150.04|148.24|663
1655044200000|2022-06-12 14:30:00|151.11|149.31|152.99|151.19|153.38|151.58|151.09|149.29|699
1655044500000|2022-06-12 14:35:00|153.03|151.23|153.53|151.73|154.2|152.4|153.02|151.22|526
1655044800000|2022-06-12 14:40:00|153.52|151.72|152.99|151.19|153.78|151.98|152.97|151.17|462
1655045100000|2022-06-12 14:45:00|152.98|151.18|153.98|152.18|154.12|152.32|152.57|150.77|500
1655045400000|2022-06-12 14:50:00|153.97|152.17|155.77|153.97|156.23|154.43|153.9|152.1|727
1655045700000|2022-06-12 14:55:00|155.76|153.96|155.82|154.02|156.39|154.59|155.16|153.36|650
1655046000000|2022-06-12 15:00:00|155.87|154.07|155.96|154.16|156.6|154.8|155.52|153.72|690
1655046300000|2022-06-12 15:05:00|155.94|154.14|156.42|154.62|157.09|155.29|155.76|153.96|499
1655046600000|2022-06-12 15:10:00|156.44|154.64|156|154.2|156.91|155.11|155.62|153.82|508
1655046900000|2022-06-12 15:15:00|155.99|154.19|157.56|155.76|157.84|156.04|155.88|154.08|734
1655047200000|2022-06-12 15:20:00|157.57|155.77|156.94|155.14|157.82|156.02|156.9|155.1|476
1655047500000|2022-06-12 15:25:00|156.93|155.13|156.87|155.07|157.11|155.31|156.17|154.37|515
1655047800000|2022-06-12 15:30:00|156.84|155.04|157.57|155.77|157.79|155.99|156.36|154.56|562
1655048100000|2022-06-12 15:35:00|157.56|155.76|156.61|154.81|157.56|155.76|156.5|154.7|541
1655048400000|2022-06-12 15:40:00|156.63|154.83|156.67|154.87|156.86|155.06|156.04|154.24|470
1655048700000|2022-06-12 15:45:00|156.68|154.88|155.85|154.05|156.79|154.99|155.36|153.56|499
1655049000000|2022-06-12 15:50:00|155.86|154.06|155.76|153.96|155.94|154.14|155.24|153.44|462
1655049300000|2022-06-12 15:55:00|155.77|153.97|155.65|153.85|155.82|154.02|155.34|153.54|336
1655049600000|2022-06-12 16:00:00|155.64|153.84|155.58|153.78|155.72|153.92|155.1|153.3|333
1655049900000|2022-06-12 16:05:00|155.59|153.79|156.4|154.6|156.46|154.66|155.33|153.53|333
1655050200000|2022-06-12 16:10:00|156.38|154.58|156.24|154.44|156.55|154.75|155.87|154.07|394
1655050500000|2022-06-12 16:15:00|156.23|154.43|156.15|154.35|156.53|154.73|156.02|154.22|359
1655050800000|2022-06-12 16:20:00|156.14|154.34|155.39|153.59|156.14|154.34|155.22|153.42|302
1655051100000|2022-06-12 16:25:00|155.38|153.58|154.86|153.06|155.61|153.81|154.81|153.01|206
1655051400000|2022-06-12 16:30:00|154.87|153.07|155.09|153.29|155.3|153.5|154.7|152.9|280
1655051700000|2022-06-12 16:35:00|155.1|153.3|154.33|152.53|155.14|153.34|154.33|152.53|301
1655052000000|2022-06-12 16:40:00|154.34|152.54|154.6|152.8|154.82|153.02|154.33|152.53|290
1655052300000|2022-06-12 16:45:00|154.61|152.81|154.49|152.69|154.83|153.03|154.49|152.69|212
1655052600000|2022-06-12 16:50:00|154.5|152.7|154.43|152.63|154.52|152.72|154.13|152.33|202
1655052900000|2022-06-12 16:55:00|154.46|152.66|154.46|152.66|154.65|152.85|153.96|152.16|376
1655053200000|2022-06-12 17:00:00|154.48|152.68|154.67|152.87|154.67|152.87|154.42|152.62|259
1655053500000|2022-06-12 17:05:00|154.65|152.85|154.72|152.92|155.25|153.45|154.49|152.69|365
1655053800000|2022-06-12 17:10:00|154.73|152.93|155.36|153.56|155.49|153.69|154.73|152.93|380
1655054100000|2022-06-12 17:15:00|155.37|153.57|155.55|153.75|155.75|153.95|155.23|153.43|293
1655054400000|2022-06-12 17:20:00|155.54|153.74|155.59|153.79|155.78|153.98|155.42|153.62|226
1655054700000|2022-06-12 17:25:00|155.58|153.78|155.57|153.77|155.79|153.99|155.53|153.73|177
1655055000000|2022-06-12 17:30:00|155.56|153.76|155.7|153.9|155.7|153.9|155.22|153.42|192
1655055300000|2022-06-12 17:35:00|155.71|153.91|155.74|153.94|155.88|154.08|155.49|153.69|243
1655055600000|2022-06-12 17:40:00|155.73|153.93|155.66|153.86|155.8|154|155.33|153.53|260
1655055900000|2022-06-12 17:45:00|155.65|153.85|155.56|153.76|155.82|154.02|155.5|153.7|233
1655056200000|2022-06-12 17:50:00|155.57|153.77|155.74|153.94|155.78|153.98|155.49|153.69|166
1655056500000|2022-06-12 17:55:00|155.73|153.93|154.91|153.11|155.79|153.99|154.66|152.86|334
1655056800000|2022-06-12 18:00:00|154.92|153.12|154.39|152.59|155.1|153.3|154.35|152.55|264
1655057100000|2022-06-12 18:05:00|154.38|152.58|154.26|152.46|154.73|152.93|154.18|152.38|272
1655057400000|2022-06-12 18:10:00|154.25|152.45|154.62|152.82|154.62|152.82|154.19|152.39|223
1655057700000|2022-06-12 18:15:00|154.61|152.81|154.56|152.76|154.83|153.03|154.51|152.71|197
1655058000000|2022-06-12 18:20:00|154.55|152.75|154.25|152.45|154.72|152.92|153.98|152.18|241
1655058300000|2022-06-12 18:25:00|154.26|152.46|154.3|152.5|154.61|152.81|154.26|152.46|177
1655058600000|2022-06-12 18:30:00|154.31|152.51|154.42|152.62|154.46|152.66|154.13|152.33|198
1655058900000|2022-06-12 18:35:00|154.43|152.63|154.63|152.83|154.89|153.09|154.07|152.27|231
1655059200000|2022-06-12 18:40:00|154.62|152.82|154.39|152.59|154.8|153|154.38|152.58|151
1655059500000|2022-06-12 18:45:00|154.4|152.6|154.66|152.86|155.23|153.43|154.4|152.6|261
1655059800000|2022-06-12 18:50:00|154.65|152.85|154.77|152.97|154.9|153.1|154.53|152.73|205
1655060100000|2022-06-12 18:55:00|154.76|152.96|154.69|152.89|154.88|153.08|154.62|152.82|159
1655060400000|2022-06-12 19:00:00|154.7|152.9|154.42|152.62|154.9|153.1|154.32|152.52|152
1655060700000|2022-06-12 19:05:00|154.43|152.63|154.53|152.73|154.64|152.84|154.27|152.47|172
1655061000000|2022-06-12 19:10:00|154.54|152.74|154.35|152.55|154.58|152.78|154.17|152.37|244
1655061300000|2022-06-12 19:15:00|154.34|152.54|153.09|151.29|154.34|152.54|152.64|150.84|633
1655061600000|2022-06-12 19:20:00|153.1|151.3|153.74|151.94|153.82|152.02|152.91|151.11|533
1655061900000|2022-06-12 19:25:00|153.73|151.93|153.32|151.52|153.82|152.02|153.26|151.46|360
1655062200000|2022-06-12 19:30:00|153.34|151.54|154.39|150.59|154.61|152.14|153.21|150.53|369
1655062500000|2022-06-12 19:35:00|154.35|150.55|154.75|150.95|154.75|150.95|154.03|150.23|333
1655062800000|2022-06-12 19:40:00|154.74|150.94|154.6|150.8|154.86|151.06|154.43|150.63|288
1655063100000|2022-06-12 19:45:00|154.59|150.79|154.7|150.9|154.77|150.97|154.29|150.49|312
1655063400000|2022-06-12 19:50:00|154.72|150.92|154.73|150.93|154.77|150.97|154.51|150.71|253
1655063700000|2022-06-12 19:55:00|154.72|150.92|155.03|151.23|155.5|151.7|154.63|150.83|346
1655064000000|2022-06-12 20:00:00|155.01|151.21|154.97|151.17|155.84|152.04|154.79|150.99|391
1655064300000|2022-06-12 20:05:00|154.95|151.15|154.23|150.43|155.05|151.25|154.23|150.43|358
1655064600000|2022-06-12 20:10:00|154.27|150.47|155.94|152.14|156.71|152.91|154.24|150.44|450
1655064900000|2022-06-12 20:15:00|155.87|152.07|156.12|152.32|156.61|152.81|155.58|151.78|334
1655065200000|2022-06-12 20:20:00|156.11|152.31|156.23|152.43|156.31|152.51|155.93|152.13|141
1655065500000|2022-06-12 20:25:00|156.22|152.42|156.02|152.22|156.23|152.43|155.66|151.86|267
1655065800000|2022-06-12 20:30:00|156.01|152.21|155.5|151.7|156.01|152.21|155.34|151.54|305
1655066100000|2022-06-12 20:35:00|155.51|151.71|155.45|151.65|155.66|151.86|155.36|151.56|219
1655066400000|2022-06-12 20:40:00|155.46|151.66|155.18|151.38|155.47|151.67|155.12|151.32|183
1655066700000|2022-06-12 20:45:00|155.16|151.36|155.01|151.21|155.21|151.41|154.96|151.16|185
1655067000000|2022-06-12 20:50:00|155.02|151.22|154.98|151.18|155.25|151.45|154.98|151.18|166
1655067300000|2022-06-12 20:55:00|154.97|151.17|154.56|150.76|154.97|151.17|154.53|150.73|252
1655067600000|2022-06-12 21:00:00|154.58|150.78|153.66|151.86|154.68|152.16|153.56|150.35|403
1655067900000|2022-06-12 21:05:00|153.65|151.85|153.96|152.16|153.96|152.16|153.42|151.62|219
1655068200000|2022-06-12 21:10:00|153.95|152.15|154.21|152.41|154.21|152.41|153.78|151.98|138
1655068500000|2022-06-12 21:15:00|154.2|152.4|153.97|152.17|154.2|152.4|153.73|151.93|118
1655068800000|2022-06-12 21:20:00|153.95|152.15|153.97|152.17|154.07|152.27|153.74|151.94|124
1655069100000|2022-06-12 21:25:00|153.96|152.16|153.84|152.04|154.02|152.22|153.84|152.04|93
1655069400000|2022-06-12 21:30:00|153.85|152.05|153.84|152.04|153.9|152.1|153.83|152.03|35
1655069700000|2022-06-12 21:35:00|153.85|152.05|153.79|151.99|153.86|152.06|153.73|151.93|70
1655070000000|2022-06-12 21:40:00|153.8|152|153.87|152.07|153.89|152.09|153.78|151.98|99
1655070300000|2022-06-12 21:45:00|153.88|152.08|153.74|151.94|153.9|152.1|153.64|151.84|101
1655070600000|2022-06-12 21:50:00|153.75|151.95|153.24|151.44|153.78|151.98|153.24|151.44|87
1655070900000|2022-06-12 21:55:00|153.25|151.45|152.93|151.13|153.25|151.45|152.93|151.13|109
1655071200000|2022-06-12 22:00:00|152.9|151.1|152.86|151.06|152.99|151.19|151.88|150.08|456
1655071500000|2022-06-12 22:05:00|152.84|151.04|152.64|150.84|153.03|151.23|152.37|150.57|344
1655071800000|2022-06-12 22:10:00|152.63|150.83|153.01|151.21|153.43|151.63|152.53|150.73|262
1655072100000|2022-06-12 22:15:00|153.03|151.23|152.6|150.8|153.24|151.44|152.41|150.61|259
1655072400000|2022-06-12 22:20:00|152.61|150.81|152.6|150.8|152.8|151|152.24|150.44|335
1655072700000|2022-06-12 22:25:00|152.58|150.78|151.93|150.13|152.79|150.99|151.83|150.03|265
1655073000000|2022-06-12 22:30:00|151.92|150.12|152.2|150.4|152.26|150.46|151.74|149.94|183
1655073300000|2022-06-12 22:35:00|152.21|150.41|151.75|149.95|152.23|150.43|151.72|149.92|261
1655073600000|2022-06-12 22:40:00|151.76|149.96|150.93|149.13|151.91|150.11|150.41|148.61|554
1655073900000|2022-06-12 22:45:00|150.92|149.12|151.49|149.69|151.59|149.79|150.76|148.96|500
1655074200000|2022-06-12 22:50:00|151.5|149.7|150.36|148.56|151.6|149.8|149.98|148.18|398
1655074500000|2022-06-12 22:55:00|150.35|148.55|149.69|147.89|150.64|148.84|149.67|147.87|412
1655074800000|2022-06-12 23:00:00|149.68|147.88|149.7|147.9|150.52|148.72|149.39|147.59|488
1655075100000|2022-06-12 23:05:00|149.68|147.88|150.18|148.38|150.34|148.54|149.67|147.87|353
1655075400000|2022-06-12 23:10:00|150.19|148.39|150.76|148.96|150.87|149.07|149.96|148.16|368
1655075700000|2022-06-12 23:15:00|150.75|148.95|150.25|148.45|150.81|149.01|150.23|148.43|315
1655076000000|2022-06-12 23:20:00|150.24|148.44|150.02|148.22|150.34|148.54|149.74|147.94|426
1655076300000|2022-06-12 23:25:00|150.01|148.21|150.78|148.98|150.79|148.99|149.94|148.14|324
1655076600000|2022-06-12 23:30:00|150.76|148.96|150.23|148.43|150.93|149.13|150.2|148.4|419
1655076900000|2022-06-12 23:35:00|150.22|148.42|150.05|148.25|150.57|148.77|149.59|147.79|529
1655077200000|2022-06-12 23:40:00|150.04|148.24|147.92|146.12|150.07|148.27|147.31|145.51|792
1655077500000|2022-06-12 23:45:00|147.93|146.13|147.57|145.77|148.18|146.38|146.53|144.73|679
1655077800000|2022-06-12 23:50:00|147.55|145.75|146.97|145.17|147.72|145.92|146.92|145.12|606
1655078100000|2022-06-12 23:55:00|146.99|145.19|146.8|145|147.92|146.12|146.61|144.81|652
1655078400000|2022-06-13 00:00:00|146.79|144.99|146.49|144.69|147.97|146.17|146.33|144.53|789
1655078700000|2022-06-13 00:05:00|146.5|144.7|147.13|145.33|147.39|145.59|146.29|144.49|732
1655079000000|2022-06-13 00:10:00|147.12|145.32|146.62|144.82|147.26|145.46|146.59|144.79|589
1655079300000|2022-06-13 00:15:00|146.56|144.76|146.52|144.72|146.99|145.19|145.12|143.32|763
1655079600000|2022-06-13 00:20:00|146.56|144.76|147.25|145.45|147.61|145.81|146.41|144.61|645
1655079900000|2022-06-13 00:25:00|147.24|145.44|148.15|146.35|148.19|146.39|147.24|145.44|583
1655080200000|2022-06-13 00:30:00|148.14|146.34|149.26|147.46|149.77|147.97|147.92|146.12|535
1655080500000|2022-06-13 00:35:00|149.28|147.48|148.14|146.34|149.69|147.89|148.04|146.24|460
1655080800000|2022-06-13 00:40:00|148.16|146.36|147.09|145.29|148.24|146.44|147.07|145.27|538
1655081100000|2022-06-13 00:45:00|147.07|145.27|145.06|143.26|147.41|145.61|144.91|143.11|761
1655081400000|2022-06-13 00:50:00|145.02|143.22|144.64|142.84|145.29|143.49|143.35|141.55|770
1655081700000|2022-06-13 00:55:00|144.67|142.87|143.85|142.05|145.38|143.58|143.68|141.88|710
1655082000000|2022-06-13 01:00:00|143.87|142.07|145.03|143.23|145.28|143.48|143.81|142.01|711
1655082300000|2022-06-13 01:05:00|145.02|143.22|143.2|141.4|145.13|143.33|143.15|141.35|572
1655082600000|2022-06-13 01:10:00|143.22|141.42|142.46|140.66|144.03|142.23|142.46|140.66|743
1655082900000|2022-06-13 01:15:00|142.42|140.62|142.79|140.99|142.94|141.14|141.56|139.76|732
1655083200000|2022-06-13 01:20:00|142.74|140.94|142.16|140.36|143.31|141.51|142.06|140.26|658
1655083500000|2022-06-13 01:25:00|142.18|140.38|141.4|139.6|142.3|140.5|141.19|139.39|623
1655083800000|2022-06-13 01:30:00|141.39|139.59|142.85|141.05|143.6|141.8|141.27|139.47|674
1655084100000|2022-06-13 01:35:00|142.86|141.06|143.06|141.26|143.35|141.55|141.94|140.14|607
1655084400000|2022-06-13 01:40:00|143.04|141.24|143.66|141.86|144.04|142.24|142.97|141.17|585
1655084700000|2022-06-13 01:45:00|143.65|141.85|142.35|140.55|143.65|141.85|141.96|140.16|567
1655085000000|2022-06-13 01:50:00|142.33|140.53|141.36|139.56|142.33|140.53|141.11|139.31|532
1655085300000|2022-06-13 01:55:00|141.38|139.58|143.59|141.79|143.59|141.79|141.01|139.21|719
1655085600000|2022-06-13 02:00:00|143.62|141.82|142.06|140.26|143.77|141.97|141.79|139.99|647
1655085900000|2022-06-13 02:05:00|142.05|140.25|143.28|141.48|143.28|141.48|141.83|140.03|561
1655086200000|2022-06-13 02:10:00|143.27|141.47|141.69|139.89|143.27|141.47|141.4|139.6|540
1655086500000|2022-06-13 02:15:00|141.7|139.9|141.79|139.99|142.04|140.24|141.27|139.47|672
1655086800000|2022-06-13 02:20:00|141.77|139.97|141.13|139.33|142.01|140.21|140.96|139.16|615
1655087100000|2022-06-13 02:25:00|141.12|139.32|143.41|141.61|143.84|142.04|140.99|139.19|612
1655087400000|2022-06-13 02:30:00|143.43|141.63|142.97|141.17|143.66|141.86|142.41|140.61|523
1655087700000|2022-06-13 02:35:00|142.99|141.19|142.62|140.82|143.07|141.27|141.93|140.13|491
1655088000000|2022-06-13 02:40:00|142.58|140.78|141.83|140.03|142.82|141.02|141.73|139.93|489
1655088300000|2022-06-13 02:45:00|141.88|140.08|141.02|139.22|141.88|140.08|140.93|139.13|594
1655088600000|2022-06-13 02:50:00|141.03|139.23|140.86|139.06|141.39|139.59|140.26|138.46|575
1655088900000|2022-06-13 02:55:00|140.85|139.05|140.44|138.64|141.17|139.37|140.3|138.5|597
1655089200000|2022-06-13 03:00:00|140.46|138.66|138.81|137.01|140.9|139.1|138.75|136.95|643
1655089500000|2022-06-13 03:05:00|138.82|137.02|138.97|137.17|139.05|137.25|137.89|136.09|701
1655089800000|2022-06-13 03:10:00|138.99|137.19|139.57|137.77|141.44|139.64|138.99|137.19|853
1655090100000|2022-06-13 03:15:00|139.58|137.78|139.15|137.35|139.58|137.78|137.99|136.19|747
1655090400000|2022-06-13 03:20:00|139.17|137.37|138.57|136.77|140.38|138.58|138.56|136.76|827
1655090700000|2022-06-13 03:25:00|138.56|136.76|140.06|138.26|140.49|138.69|138.47|136.67|652
1655091000000|2022-06-13 03:30:00|140.12|138.32|141.52|139.72|141.57|139.77|140.03|138.23|645
1655091300000|2022-06-13 03:35:00|141.49|139.69|142.62|140.82|142.68|140.88|141.12|139.32|559
1655091600000|2022-06-13 03:40:00|142.55|140.75|142.55|140.75|143.74|141.94|142.47|140.67|692
1655091900000|2022-06-13 03:45:00|142.57|140.77|142.53|140.73|143.39|141.59|142.46|140.66|612
1655092200000|2022-06-13 03:50:00|142.54|140.74|142.19|140.39|142.75|140.95|142.05|140.25|492
1655092500000|2022-06-13 03:55:00|142.21|140.41|142.06|140.26|142.76|140.96|142.04|140.24|449
1655092800000|2022-06-13 04:00:00|142.05|140.25|142.6|140.8|142.65|140.85|141.52|139.72|534
1655093100000|2022-06-13 04:05:00|142.56|140.76|146.61|144.81|146.67|144.87|142.45|140.65|657
1655093400000|2022-06-13 04:10:00|146.6|144.8|145.66|143.86|146.83|145.03|145.19|143.39|753
1655093700000|2022-06-13 04:15:00|145.65|143.85|145.15|143.35|145.82|144.02|144.6|142.8|635
1655094000000|2022-06-13 04:20:00|145.2|143.4|146.2|144.4|146.21|144.41|144.94|143.14|637
1655094300000|2022-06-13 04:25:00|146.19|144.39|145.21|143.41|146.29|144.49|144.77|142.97|648
1655094600000|2022-06-13 04:30:00|145.22|143.42|143.97|142.17|145.55|143.75|143.74|141.94|605
1655094900000|2022-06-13 04:35:00|143.98|142.18|143.69|141.89|144.09|142.29|143.44|141.64|419
1655095200000|2022-06-13 04:40:00|143.68|141.88|143.52|141.72|143.75|141.95|142.9|141.1|522
1655095500000|2022-06-13 04:45:00|143.51|141.71|142.67|140.87|143.51|141.71|142.35|140.55|444
1655095800000|2022-06-13 04:50:00|142.68|140.88|142.26|140.46|142.69|140.89|141.66|139.86|421
1655096100000|2022-06-13 04:55:00|142.24|140.44|140.76|138.96|142.25|140.45|140.58|138.78|464
1655096400000|2022-06-13 05:00:00|140.75|138.95|140.78|138.98|141.11|139.31|140.6|138.8|427
1655096700000|2022-06-13 05:05:00|140.79|138.99|140.63|138.83|141.12|139.32|140.62|138.82|391
1655097000000|2022-06-13 05:10:00|140.61|138.81|141.06|139.26|141.22|139.42|140.03|138.23|447
1655097300000|2022-06-13 05:15:00|141.01|139.21|141.18|139.38|141.77|139.97|140.46|138.66|459
1655097600000|2022-06-13 05:20:00|141.15|139.35|141.38|139.58|142.1|140.3|141.11|139.31|344
1655097900000|2022-06-13 05:25:00|141.37|139.57|140.97|139.17|141.42|139.62|140.77|138.97|372
1655098200000|2022-06-13 05:30:00|140.98|139.18|140.52|138.72|141.59|139.79|140.51|138.71|379
1655098500000|2022-06-13 05:35:00|140.5|138.7|140.25|138.45|140.55|138.75|139.94|138.14|356
1655098800000|2022-06-13 05:40:00|140.23|138.43|139.44|137.64|140.23|138.43|139.24|137.44|456
1655099100000|2022-06-13 05:45:00|139.42|137.62|138.11|136.31|139.73|137.93|138.11|136.31|525
1655099400000|2022-06-13 05:50:00|138.09|136.29|138.16|136.36|138.7|136.9|138.09|136.29|473
1655099700000|2022-06-13 05:55:00|138.13|136.33|137.4|135.6|138.39|136.59|137.33|135.53|557
1655100000000|2022-06-13 06:00:00|137.39|135.59|136.74|134.94|137.9|136.1|136.71|134.91|510
1655100300000|2022-06-13 06:05:00|136.72|134.92|137.32|135.52|137.34|135.54|136.36|134.56|554
1655100600000|2022-06-13 06:10:00|137.31|135.51|139.12|137.32|139.53|137.73|137.2|135.4|709
1655100900000|2022-06-13 06:15:00|139.13|137.33|139.54|137.74|140.37|138.57|139.11|137.31|666
1655101200000|2022-06-13 06:20:00|139.55|137.75|139.19|137.39|139.59|137.79|138.51|136.71|563
1655101500000|2022-06-13 06:25:00|139.18|137.38|139.14|137.34|139.66|137.86|139.01|137.21|429
1655101800000|2022-06-13 06:30:00|139.17|137.37|140.75|138.95|140.93|139.13|139.05|137.25|537
1655102100000|2022-06-13 06:35:00|140.77|138.97|140.47|138.67|140.86|139.06|140.09|138.29|417
1655102400000|2022-06-13 06:40:00|140.45|138.65|137.88|136.08|140.48|138.68|137.88|136.08|572
1655102700000|2022-06-13 06:45:00|137.9|136.1|138.51|136.71|139.53|137.73|137.73|135.93|664
1655103000000|2022-06-13 06:50:00|138.49|136.69|138.9|137.1|139.13|137.33|138.14|136.34|648
1655103300000|2022-06-13 06:55:00|138.91|137.11|139.83|138.03|139.85|138.05|138.54|136.74|535
1655103600000|2022-06-13 07:00:00|139.76|137.96|140.74|138.94|141.85|140.05|139.7|137.9|535
1655103900000|2022-06-13 07:05:00|140.68|138.88|141.05|139.25|141.48|139.68|140.4|138.6|484
1655104200000|2022-06-13 07:10:00|141.04|139.24|140.82|139.02|141.13|139.33|140.2|138.4|445
1655104500000|2022-06-13 07:15:00|140.74|138.94|140.97|139.17|141.91|140.11|140.68|138.88|506
1655104800000|2022-06-13 07:20:00|140.95|139.15|141.55|139.75|141.57|139.77|140.53|138.73|477
1655105100000|2022-06-13 07:25:00|141.56|139.76|140.57|138.77|141.56|139.76|140.17|138.37|554
1655105400000|2022-06-13 07:30:00|140.56|138.76|139.95|138.15|141.19|139.39|139.84|138.04|606
1655105700000|2022-06-13 07:35:00|139.94|138.14|138.09|136.29|140.21|138.41|138.09|136.29|582
1655106000000|2022-06-13 07:40:00|138.1|136.3|137.14|135.34|138.59|136.79|136.78|134.98|930
1655106300000|2022-06-13 07:45:00|137.15|135.35|137.64|135.84|139.44|137.64|136.66|134.86|816
1655106600000|2022-06-13 07:50:00|137.65|135.85|136.59|134.79|138|136.2|136.36|134.56|787
1655106900000|2022-06-13 07:55:00|136.61|134.81|137.3|135.5|137.62|135.82|135.69|133.89|819
1655107200000|2022-06-13 08:00:00|137.31|135.51|137.35|135.55|138.05|136.25|135.5|133.7|832
1655107500000|2022-06-13 08:05:00|137.36|135.56|138.21|136.41|138.22|136.42|136.16|134.36|825
1655107800000|2022-06-13 08:10:00|138.28|136.48|136.76|134.96|138.32|136.52|136.71|134.91|798
1655108100000|2022-06-13 08:15:00|136.77|134.97|136.65|134.85|137.32|135.52|136.12|134.32|779
1655108400000|2022-06-13 08:20:00|136.66|134.86|135.69|133.89|136.81|135.01|135.36|133.56|706
1655108700000|2022-06-13 08:25:00|135.7|133.9|136.15|134.35|136.28|134.48|134.99|133.19|813
1655109000000|2022-06-13 08:30:00|136.14|134.34|137.04|135.24|137.63|135.83|135.92|134.12|795
1655109300000|2022-06-13 08:35:00|137.02|135.22|136.05|134.25|137.04|135.24|135.16|133.36|701
1655109600000|2022-06-13 08:40:00|136.06|134.26|136.43|134.63|137.11|135.31|134.98|133.18|830
1655109900000|2022-06-13 08:45:00|136.31|134.51|134.07|132.27|136.73|134.93|133.94|132.14|862
1655110200000|2022-06-13 08:50:00|134.06|132.26|132.89|131.09|134.24|132.44|132.65|130.85|686
1655110500000|2022-06-13 08:55:00|132.88|131.08|132.64|130.84|133.29|131.49|131.45|129.65|847
1655110800000|2022-06-13 09:00:00|132.73|130.93|133.27|131.47|133.96|132.16|132.68|130.88|839
1655111100000|2022-06-13 09:05:00|133.26|131.46|131.73|129.93|133.78|131.98|129.01|127.21|869
1655111400000|2022-06-13 09:10:00|131.74|129.94|132.88|131.08|132.89|131.09|130.95|129.15|943
1655111700000|2022-06-13 09:15:00|132.92|131.12|134.41|132.61|135.38|133.58|132.72|130.92|815
1655112000000|2022-06-13 09:20:00|134.4|132.6|133.92|132.12|134.49|132.69|133.42|131.62|646
1655112300000|2022-06-13 09:25:00|133.95|132.15|133.91|132.11|134.2|132.4|132.96|131.16|768
1655112600000|2022-06-13 09:30:00|133.92|132.12|132.85|131.05|134.01|132.21|131.57|129.77|826
1655112900000|2022-06-13 09:35:00|132.86|131.06|130.82|129.02|133.53|131.73|130.6|128.8|792
1655113200000|2022-06-13 09:40:00|130.83|129.03|131.36|129.56|131.67|129.87|129.88|128.08|759
1655113500000|2022-06-13 09:45:00|131.33|129.53|130.85|129.05|132.55|130.75|130.63|128.83|733
1655113800000|2022-06-13 09:50:00|130.84|129.04|131.85|130.05|131.94|130.14|130.37|128.57|679
1655114100000|2022-06-13 09:55:00|131.86|130.06|133.27|131.47|133.98|132.18|131.49|129.69|790
1655114400000|2022-06-13 10:00:00|133.25|131.45|133.46|131.66|134.04|132.24|132.8|131|759
1655114700000|2022-06-13 10:05:00|133.45|131.65|133.76|131.96|134.58|132.78|132.99|131.19|734
1655115000000|2022-06-13 10:10:00|133.77|131.97|131.89|130.09|134.17|132.37|131.4|129.6|689
1655115300000|2022-06-13 10:15:00|131.88|130.08|131.49|129.69|132.02|130.22|130.98|129.18|683
1655115600000|2022-06-13 10:20:00|131.5|129.7|131.29|129.49|132|130.2|130.8|129|725
1655115900000|2022-06-13 10:25:00|131.33|129.53|133.02|131.22|133.42|131.62|130.88|129.08|631
1655116200000|2022-06-13 10:30:00|133.01|131.21|132.13|130.33|133.51|131.71|131.99|130.19|665
1655116500000|2022-06-13 10:35:00|132.12|130.32|132.84|131.04|133.69|131.89|132.12|130.32|505
1655116800000|2022-06-13 10:40:00|132.83|131.03|133.18|131.38|133.6|131.8|131.84|130.04|555
1655117100000|2022-06-13 10:45:00|133.14|131.34|131.59|129.79|133.14|131.34|130.68|128.88|690
1655117400000|2022-06-13 10:50:00|131.57|129.77|131.05|129.25|131.82|130.02|131.04|129.24|521
1655117700000|2022-06-13 10:55:00|131.07|129.27|131.44|129.64|131.65|129.85|130.44|128.64|612
1655118000000|2022-06-13 11:00:00|131.43|129.63|131.93|130.13|131.94|130.14|130.74|128.94|574
1655118300000|2022-06-13 11:05:00|131.9|130.1|130.27|128.47|132.25|130.45|130.21|128.41|648
1655118600000|2022-06-13 11:10:00|130.29|128.49|130.09|128.29|130.8|129|128.94|127.14|710
1655118900000|2022-06-13 11:15:00|130.1|128.3|127.79|125.99|130.27|128.47|127.7|125.9|719
1655119200000|2022-06-13 11:20:00|127.77|125.97|128.7|126.9|129.46|127.66|127.73|125.93|801
1655119500000|2022-06-13 11:25:00|128.69|126.89|129.25|127.45|130.18|128.38|128.06|126.26|754
1655119800000|2022-06-13 11:30:00|129.23|127.43|129.5|127.7|130.94|129.14|128.95|127.15|799
1655120100000|2022-06-13 11:35:00|129.55|127.75|130.67|128.87|130.67|128.87|129.55|127.75|625
1655120400000|2022-06-13 11:40:00|130.68|128.88|132.76|130.96|133.18|131.38|130.57|128.77|704
1655120700000|2022-06-13 11:45:00|132.83|131.03|129.57|127.77|132.99|131.19|129.25|127.45|769
1655121000000|2022-06-13 11:50:00|129.56|127.76|129.05|127.25|129.73|127.93|128.87|127.07|521
1655121300000|2022-06-13 11:55:00|129.07|127.27|131.32|129.52|131.41|129.61|128.84|127.04|633
1655121600000|2022-06-13 12:00:00|131.34|129.54|132.04|130.24|133.39|131.59|131.3|129.5|804
1655121900000|2022-06-13 12:05:00|132.05|130.25|131.29|129.49|132.37|130.57|129.76|127.96|637
1655122200000|2022-06-13 12:10:00|131.3|129.5|134.97|133.17|135.11|133.31|131.3|129.5|777
1655122500000|2022-06-13 12:15:00|134.98|133.18|133.06|131.26|134.98|133.18|132.87|131.07|742
1655122800000|2022-06-13 12:20:00|133.11|131.31|133.13|131.33|133.71|131.91|132.54|130.74|668
1655123100000|2022-06-13 12:25:00|133.14|131.34|133.35|131.55|133.44|131.64|132.64|130.84|447
1655123400000|2022-06-13 12:30:00|133.36|131.56|134.28|132.48|134.28|132.48|132.73|130.93|599
1655123700000|2022-06-13 12:35:00|134.29|132.49|133.99|132.19|134.4|132.6|133.21|131.41|460
1655124000000|2022-06-13 12:40:00|133.82|132.02|132.4|130.6|134.33|132.53|132.34|130.54|492
1655124300000|2022-06-13 12:45:00|132.45|130.65|132.65|130.85|133.39|131.59|132.08|130.28|667
1655124600000|2022-06-13 12:50:00|132.68|130.88|132.26|130.46|133.82|132.02|132.09|130.29|556
1655124900000|2022-06-13 12:55:00|132.27|130.47|130.53|128.73|132.29|130.49|130.22|128.42|608
1655125200000|2022-06-13 13:00:00|130.51|128.71|130.32|128.52|131.39|129.59|129.88|128.08|675
1655125500000|2022-06-13 13:05:00|130.33|128.53|130.81|129.01|130.98|129.18|129.82|128.02|506
1655125800000|2022-06-13 13:10:00|130.8|129|130.58|128.78|131.52|129.72|130.37|128.57|579
1655126100000|2022-06-13 13:15:00|130.59|128.79|129.75|127.95|131.11|129.31|129.5|127.7|677
1655126400000|2022-06-13 13:20:00|129.77|127.97|130.16|128.36|131.03|129.23|129.52|127.72|779
1655126700000|2022-06-13 13:25:00|130.14|128.34|129.29|127.49|130.97|129.17|129.05|127.25|626
1655127000000|2022-06-13 13:30:00|129.34|127.54|132.94|131.14|134.62|132.82|129.23|127.43|746
1655127300000|2022-06-13 13:35:00|132.92|131.12|131.03|129.23|133.08|131.28|130.84|129.04|615
1655127600000|2022-06-13 13:40:00|131.01|129.21|131.27|129.47|132.21|130.41|130.11|128.31|867
1655127900000|2022-06-13 13:45:00|131.3|129.5|131.31|129.51|133.15|131.35|131.28|129.48|844
1655128200000|2022-06-13 13:50:00|131.33|129.53|131.42|129.62|132.28|130.48|130.92|129.12|804
1655128500000|2022-06-13 13:55:00|131.43|129.63|132.02|130.22|132.33|130.53|131.41|129.61|651
1655128800000|2022-06-13 14:00:00|132.03|130.23|131.56|129.76|132.52|130.72|131.22|129.42|739
1655129100000|2022-06-13 14:05:00|131.61|129.81|130.45|128.65|132.04|130.24|130.29|128.49|766
1655129400000|2022-06-13 14:10:00|130.44|128.64|130.56|128.76|130.56|128.76|129.75|127.95|650
1655129700000|2022-06-13 14:15:00|130.55|128.75|130.55|128.75|130.61|128.81|130.06|128.26|593
1655130000000|2022-06-13 14:20:00|130.54|128.74|129.76|127.96|130.99|129.19|129.73|127.93|622
1655130300000|2022-06-13 14:25:00|129.75|127.95|131.15|129.35|131.17|129.37|129.73|127.93|681
1655130600000|2022-06-13 14:30:00|131.17|129.37|131.07|129.27|131.5|129.7|130.32|128.52|701
1655130900000|2022-06-13 14:35:00|131.06|129.26|130.25|128.45|131.46|129.66|130.24|128.44|620
1655131200000|2022-06-13 14:40:00|130.24|128.44|128.91|127.11|130.67|128.87|128.84|127.04|753
1655131500000|2022-06-13 14:45:00|128.9|127.1|127.48|125.68|129.54|127.74|127.46|125.66|799
1655131800000|2022-06-13 14:50:00|127.51|125.71|127.4|125.6|127.87|126.07|124.85|123.05|967
1655132100000|2022-06-13 14:55:00|127.38|125.58|128.46|126.66|129.04|127.24|126.97|125.17|782
1655132400000|2022-06-13 15:00:00|128.45|126.65|129|127.2|129.98|128.18|128.01|126.21|768
1655132700000|2022-06-13 15:05:00|128.94|127.14|129.32|127.52|129.68|127.88|128.41|126.61|760
1655133000000|2022-06-13 15:10:00|129.29|127.49|130.26|128.46|130.28|128.48|128.93|127.13|715
1655133300000|2022-06-13 15:15:00|130.25|128.45|132.01|130.21|132.44|130.64|130.17|128.37|868
1655133600000|2022-06-13 15:20:00|131.99|130.19|132.51|130.71|132.64|130.84|131.73|129.93|688
1655133900000|2022-06-13 15:25:00|132.5|130.7|131.05|129.25|132.5|130.7|130.69|128.89|680
1655134200000|2022-06-13 15:30:00|131.01|129.21|131.96|130.16|132.19|130.39|130.88|129.08|670
1655134500000|2022-06-13 15:35:00|131.94|130.14|132.82|131.02|133.03|131.23|131.94|130.14|678
1655134800000|2022-06-13 15:40:00|132.84|131.04|135.11|133.31|135.19|133.39|132.44|130.64|650
1655135100000|2022-06-13 15:45:00|135.12|133.32|133.74|131.94|135.21|133.41|133.31|131.51|684
1655135400000|2022-06-13 15:50:00|133.72|131.92|133.77|131.97|134.38|132.58|132.9|131.1|699
1655135700000|2022-06-13 15:55:00|133.79|131.99|134|132.2|134.15|132.35|133.59|131.79|620
1655136000000|2022-06-13 16:00:00|134.04|132.24|133.91|132.11|134.15|132.35|132.6|130.8|727
1655136300000|2022-06-13 16:05:00|133.92|132.12|134.59|132.79|135.29|133.49|133.69|131.89|708
1655136600000|2022-06-13 16:10:00|134.58|132.78|135.33|133.53|136.87|135.07|134.53|132.73|924
1655136900000|2022-06-13 16:15:00|135.27|133.47|135.62|133.82|136.03|134.23|134.6|132.8|769
1655137200000|2022-06-13 16:20:00|135.63|133.83|135.55|133.75|135.83|134.03|134.45|132.65|755
1655137500000|2022-06-13 16:25:00|135.54|133.74|135.56|133.76|136.24|134.44|135|133.2|796
1655137800000|2022-06-13 16:30:00|135.62|133.82|137.2|135.4|137.69|135.89|135.37|133.57|798
1655138100000|2022-06-13 16:35:00|137.19|135.39|135.79|133.99|137.48|135.68|135.67|133.87|712
1655138400000|2022-06-13 16:40:00|135.76|133.96|133.36|131.56|135.79|133.99|133.36|131.56|745
1655138700000|2022-06-13 16:45:00|133.3|131.5|133.95|132.15|134.43|132.63|132.91|131.11|754
1655139000000|2022-06-13 16:50:00|133.94|132.14|132.55|130.75|134.06|132.26|132.35|130.55|659
1655139300000|2022-06-13 16:55:00|132.54|130.74|132.83|131.03|133.06|131.26|132.42|130.62|569
1655139600000|2022-06-13 17:00:00|132.82|131.02|131.7|129.9|132.94|131.14|131.7|129.9|488
1655139900000|2022-06-13 17:05:00|131.69|129.89|132.52|130.72|132.71|130.91|131.62|129.82|545
1655140200000|2022-06-13 17:10:00|132.51|130.71|132.04|130.24|132.68|130.88|131.64|129.84|446
1655140500000|2022-06-13 17:15:00|132.01|130.21|131.97|130.17|132.37|130.57|131.17|129.37|540
1655140800000|2022-06-13 17:20:00|131.96|130.16|131.38|129.58|131.97|130.17|131.33|129.53|435
1655141100000|2022-06-13 17:25:00|131.35|129.55|131.3|129.5|131.58|129.78|130.93|129.13|482
1655141400000|2022-06-13 17:30:00|131.29|129.49|131.46|129.66|131.73|129.93|131.26|129.46|440
1655141700000|2022-06-13 17:35:00|131.44|129.64|131.36|129.56|131.9|130.1|130.82|129.02|593
1655142000000|2022-06-13 17:40:00|131.37|129.57|132.74|130.94|132.81|131.01|131.37|129.57|577
1655142300000|2022-06-13 17:45:00|132.79|130.99|132.42|130.62|132.88|131.08|131.95|130.15|603
1655142600000|2022-06-13 17:50:00|132.43|130.63|132.3|130.5|132.45|130.65|131.67|129.87|575
1655142900000|2022-06-13 17:55:00|132.29|130.49|132.36|130.56|132.64|130.84|131.74|129.94|539
1655143200000|2022-06-13 18:00:00|132.38|130.58|132.04|130.24|132.41|130.61|131.8|130|483
1655143500000|2022-06-13 18:05:00|132.03|130.23|132.17|130.37|132.23|130.43|131.64|129.84|438
1655143800000|2022-06-13 18:10:00|132.18|130.38|132.68|130.88|132.84|131.04|131.94|130.14|529
1655144100000|2022-06-13 18:15:00|132.67|130.87|132.75|130.95|133.13|131.33|132.21|130.41|624
1655144400000|2022-06-13 18:20:00|132.76|130.96|133.25|131.45|133.33|131.53|132.76|130.96|403
1655144700000|2022-06-13 18:25:00|133.26|131.46|133.08|131.28|133.38|131.58|132.73|130.93|371
1655145000000|2022-06-13 18:30:00|133.09|131.29|133.11|131.31|133.4|131.6|132.62|130.82|462
1655145300000|2022-06-13 18:35:00|133.12|131.32|133.36|131.56|133.62|131.82|132.82|131.02|351
1655145600000|2022-06-13 18:40:00|133.34|131.54|133.83|132.03|133.92|132.12|133.33|131.53|362
1655145900000|2022-06-13 18:45:00|133.91|132.11|133.32|131.52|134.11|132.31|133.11|131.31|391
1655146200000|2022-06-13 18:50:00|133.31|131.51|133.1|131.3|133.44|131.64|133.02|131.22|258
1655146500000|2022-06-13 18:55:00|133.09|131.29|132.36|130.56|133.23|131.43|132.29|130.49|298
1655146800000|2022-06-13 19:00:00|132.4|130.6|132.29|130.49|132.66|130.86|131.91|130.11|367
1655147100000|2022-06-13 19:05:00|132.3|130.5|132.42|130.62|132.43|130.63|131.86|130.06|323
1655147400000|2022-06-13 19:10:00|132.41|130.61|132.21|130.41|132.6|130.8|131.89|130.09|304
1655147700000|2022-06-13 19:15:00|132.22|130.42|132.67|130.87|133.27|131.47|131.71|129.91|581
1655148000000|2022-06-13 19:20:00|132.68|130.88|132.09|130.29|132.93|131.13|132|130.2|425
1655148300000|2022-06-13 19:25:00|132.08|130.28|132.39|130.59|132.5|130.7|131.71|129.91|338
1655148600000|2022-06-13 19:30:00|132.37|130.57|132.35|130.55|133.11|131.31|131.68|129.88|402
1655148900000|2022-06-13 19:35:00|132.37|130.57|132.69|130.89|132.88|131.08|132.36|130.56|358
1655149200000|2022-06-13 19:40:00|132.7|130.9|132.34|130.54|132.89|131.09|132.22|130.42|379
1655149500000|2022-06-13 19:45:00|132.41|130.61|132.47|130.67|132.73|130.93|132.3|130.5|397
1655149800000|2022-06-13 19:50:00|132.48|130.68|131.98|130.18|132.5|130.7|131.77|129.97|410
1655150100000|2022-06-13 19:55:00|131.99|130.19|132.18|130.38|132.35|130.55|131.91|130.11|328
1655150400000|2022-06-13 20:00:00|132.26|130.46|133.82|132.02|133.97|132.17|132.26|130.46|533
1655150700000|2022-06-13 20:05:00|133.83|132.03|134.66|132.86|134.8|133|133.41|131.61|414
1655151000000|2022-06-13 20:10:00|134.64|132.84|134.49|132.69|134.97|133.17|134.42|132.62|355
1655151300000|2022-06-13 20:15:00|134.46|132.66|134.88|133.08|135.08|133.28|134.29|132.49|414
1655151600000|2022-06-13 20:20:00|134.87|133.07|135.22|133.42|135.46|133.66|134.63|132.83|455
1655151900000|2022-06-13 20:25:00|135.23|133.43|135.97|134.17|136.25|134.45|135.2|133.4|354
1655152200000|2022-06-13 20:30:00|135.98|134.18|135.67|133.87|137.03|135.23|135.45|133.65|606
1655152500000|2022-06-13 20:35:00|135.64|133.84|135.24|133.44|135.77|133.97|135.13|133.33|369
1655152800000|2022-06-13 20:40:00|135.23|133.43|135.09|133.29|135.54|133.74|134.9|133.1|323
1655153100000|2022-06-13 20:45:00|135.08|133.28|133.92|132.12|135.27|133.47|133.82|132.02|424
1655153400000|2022-06-13 20:50:00|133.89|132.09|133.82|132.02|133.98|132.18|133.31|131.51|443
1655153700000|2022-06-13 20:55:00|133.84|132.04|132.72|130.92|133.93|132.13|132.69|130.89|391
1655154000000|2022-06-13 21:00:00|132.73|130.93|134.08|132.28|134.08|132.28|132.73|130.93|367
1655154300000|2022-06-13 21:05:00|134.09|132.29|133.36|131.56|134.13|132.33|133.22|131.42|283
1655154600000|2022-06-13 21:10:00|133.34|131.54|133.3|131.5|133.5|131.7|132.83|131.03|218
1655154900000|2022-06-13 21:15:00|133.28|131.48|133.64|131.84|133.87|132.07|133.21|131.41|195
1655155200000|2022-06-13 21:20:00|133.63|131.83|133.9|132.1|133.91|132.11|133.39|131.59|200
1655155500000|2022-06-13 21:25:00|133.89|132.09|133.76|131.96|133.99|132.19|133.76|131.96|211
1655155800000|2022-06-13 21:30:00|133.77|131.97|133.75|131.95|133.87|132.07|133.75|131.95|170
1655156100000|2022-06-13 21:35:00|133.74|131.94|133.21|131.41|133.79|131.99|133.21|131.41|101
1655156400000|2022-06-13 21:40:00|133.2|131.4|132.21|130.41|133.23|131.43|131.95|130.15|187
1655156700000|2022-06-13 21:45:00|132.22|130.42|132.76|130.96|133.18|131.38|132.2|130.4|242
1655157000000|2022-06-13 21:50:00|132.75|130.95|131.29|129.49|132.76|130.96|131.29|129.49|351
1655157300000|2022-06-13 21:55:00|131.3|129.5|131.49|129.69|131.5|129.7|131.25|129.45|165
1655157600000|2022-06-13 22:00:00|131.48|129.68|131.82|130.02|131.96|130.16|131.42|129.62|285
1655157900000|2022-06-13 22:05:00|131.81|130.01|130.5|128.7|131.81|130.01|130.43|128.63|207
1655158200000|2022-06-13 22:10:00|130.51|128.71|130.43|128.63|130.69|128.89|130.08|128.28|294
1655158500000|2022-06-13 22:15:00|130.44|128.64|129.83|128.03|130.68|128.88|129.83|128.03|209
1655158800000|2022-06-13 22:20:00|129.82|128.02|130.03|128.23|130.32|128.52|129.8|128|227
1655159100000|2022-06-13 22:25:00|130.02|128.22|129.75|127.95|130.03|128.23|129.54|127.74|199
1655159400000|2022-06-13 22:30:00|129.74|127.94|130.33|128.53|130.44|128.64|129.73|127.93|276
1655159700000|2022-06-13 22:35:00|130.34|128.54|128.54|126.74|130.36|128.56|128.27|126.47|334
1655160000000|2022-06-13 22:40:00|128.55|126.75|129.25|127.45|129.99|128.19|128.55|126.75|655
1655160300000|2022-06-13 22:45:00|129.27|127.47|126.86|125.06|129.46|127.66|126.29|124.49|662
1655160600000|2022-06-13 22:50:00|126.84|125.04|126.62|124.82|126.94|125.14|126.44|124.64|515
1655160900000|2022-06-13 22:55:00|126.63|124.83|126.5|124.7|126.94|125.14|126.15|124.35|659
1655161200000|2022-06-13 23:00:00|126.49|124.69|126.46|124.66|127.36|125.56|126.36|124.56|718
1655161500000|2022-06-13 23:05:00|126.47|124.67|126.53|124.73|126.97|125.17|126.38|124.58|631
1655161800000|2022-06-13 23:10:00|126.55|124.75|127.27|125.47|127.7|125.9|126.54|124.74|569
1655162100000|2022-06-13 23:15:00|127.28|125.48|127.45|125.65|127.62|125.82|126.15|124.35|671
1655162400000|2022-06-13 23:20:00|127.47|125.67|128.42|126.62|128.75|126.95|127.47|125.67|639
1655162700000|2022-06-13 23:25:00|128.41|126.61|127.55|125.75|128.42|126.62|126.99|125.19|708
1655163000000|2022-06-13 23:30:00|127.54|125.74|127.06|125.26|127.68|125.88|126.36|124.56|756
1655163300000|2022-06-13 23:35:00|127.05|125.25|126.26|124.46|128.1|126.3|126.26|124.46|681
1655163600000|2022-06-13 23:40:00|126.29|124.49|125.13|123.33|126.61|124.81|124.93|123.13|639
1655163900000|2022-06-13 23:45:00|125.14|123.34|126.59|124.79|126.59|124.79|124.83|123.03|594
1655164200000|2022-06-13 23:50:00|126.62|124.82|127.31|125.51|127.42|125.62|126.1|124.3|518
1655164500000|2022-06-13 23:55:00|127.34|125.54|127.61|125.81|128.05|126.25|127.14|125.34|537
1655164800000|2022-06-14 00:00:00|127.64|125.84|126.94|125.14|127.66|125.86|124.55|122.75|770
1655165100000|2022-06-14 00:05:00|126.93|125.13|127.27|125.47|127.39|125.59|126.45|124.65|583
1655165400000|2022-06-14 00:10:00|127.3|125.5|127.58|125.78|127.83|126.03|127.3|125.5|414
1655165700000|2022-06-14 00:15:00|127.57|125.77|127.41|125.61|127.62|125.82|126.66|124.86|543
1655166000000|2022-06-14 00:20:00|127.42|125.62|126.64|124.84|127.42|125.62|126.47|124.67|427
1655166300000|2022-06-14 00:25:00|126.63|124.83|125.83|124.03|126.73|124.93|125.63|123.83|376
1655166600000|2022-06-14 00:30:00|125.82|124.02|126.22|124.42|126.49|124.69|125.68|123.88|402
1655166900000|2022-06-14 00:35:00|126.24|124.44|127.77|125.97|128.08|126.28|126.1|124.3|430
1655167200000|2022-06-14 00:40:00|127.78|125.98|128.95|127.15|129.03|127.23|127.77|125.97|457
1655167500000|2022-06-14 00:45:00|128.78|126.98|127.41|125.61|128.8|127|127.39|125.59|422
1655167800000|2022-06-14 00:50:00|127.37|125.57|126.49|124.69|127.41|125.61|126.48|124.68|419
1655168100000|2022-06-14 00:55:00|126.5|124.7|125.39|123.59|126.73|124.93|125.34|123.54|560
1655168400000|2022-06-14 01:00:00|125.34|123.54|125.32|123.52|125.88|124.08|124.94|123.14|650
1655168700000|2022-06-14 01:05:00|125.29|123.49|123.44|121.64|125.29|123.49|122.98|121.18|676
1655169000000|2022-06-14 01:10:00|123.42|121.62|124.27|122.47|124.81|123.01|123.26|121.46|722
1655169300000|2022-06-14 01:15:00|124.26|122.46|122.99|121.19|124.36|122.56|122.96|121.16|597
1655169600000|2022-06-14 01:20:00|122.98|121.18|122.7|120.9|123.46|121.66|122.57|120.77|568
1655169900000|2022-06-14 01:25:00|122.71|120.91|122.25|120.45|122.89|121.09|121.72|119.92|644
1655170200000|2022-06-14 01:30:00|122.24|120.44|122.22|120.42|123.1|121.3|122.04|120.24|660
1655170500000|2022-06-14 01:35:00|122.25|120.45|120.67|118.87|122.63|120.83|120.5|118.7|632
1655170800000|2022-06-14 01:40:00|120.68|118.88|120.62|118.82|121.33|119.53|120.08|118.28|734
1655171100000|2022-06-14 01:45:00|120.6|118.8|121.14|119.34|121.96|120.16|120.46|118.66|680
1655171400000|2022-06-14 01:50:00|121.13|119.33|120.11|118.31|121.26|119.46|120.07|118.27|528
1655171700000|2022-06-14 01:55:00|120.08|118.28|118.92|117.12|120.3|118.5|118.56|116.76|712
1655172000000|2022-06-14 02:00:00|118.93|117.13|118.63|116.83|120.13|118.33|118.44|116.64|752
1655172300000|2022-06-14 02:05:00|118.64|116.84|120.56|118.76|121.53|119.73|118.63|116.83|707
1655172600000|2022-06-14 02:10:00|120.55|118.75|120.5|118.7|121.11|119.31|119.6|117.8|620
1655172900000|2022-06-14 02:15:00|120.51|118.71|121.43|119.63|121.73|119.93|120.47|118.67|494
1655173200000|2022-06-14 02:20:00|121.42|119.62|120.53|118.73|121.59|119.79|120.51|118.71|515
1655173500000|2022-06-14 02:25:00|120.52|118.72|120.58|118.78|120.81|119.01|119.16|117.36|682
1655173800000|2022-06-14 02:30:00|120.57|118.77|120.91|119.11|121.41|119.61|120.27|118.47|625
1655174100000|2022-06-14 02:35:00|120.92|119.12|126.28|124.48|127.7|125.9|120.11|118.31|910
1655174400000|2022-06-14 02:40:00|126.3|124.5|124.27|122.47|126.3|124.5|122.77|120.97|746
1655174700000|2022-06-14 02:45:00|124.28|122.48|125.17|123.37|125.17|123.37|123.75|121.95|709
1655175000000|2022-06-14 02:50:00|125.2|123.4|125.33|123.53|126.35|124.55|124.7|122.9|838
1655175300000|2022-06-14 02:55:00|125.34|123.54|125.45|123.65|125.95|124.15|124.42|122.62|708
1655175600000|2022-06-14 03:00:00|125.53|123.73|125.3|123.5|125.88|124.08|124.99|123.19|665
1655175900000|2022-06-14 03:05:00|125.28|123.48|126.54|124.74|126.99|125.19|125.05|123.25|665
1655176200000|2022-06-14 03:10:00|126.52|124.72|127.4|125.6|127.43|125.63|126.15|124.35|710
1655176500000|2022-06-14 03:15:00|127.41|125.61|129.64|127.84|130.67|128.87|127.11|125.31|840
1655176800000|2022-06-14 03:20:00|129.63|127.83|130.13|128.33|130.28|128.48|128.92|127.12|652
1655177100000|2022-06-14 03:25:00|130.08|128.28|131.36|129.56|132.14|130.34|129.93|128.13|793
1655177400000|2022-06-14 03:30:00|131.34|129.54|131.37|129.57|132.15|130.35|130.23|128.43|748
1655177700000|2022-06-14 03:35:00|131.38|129.58|129.87|128.07|131.39|129.59|129.81|128.01|594
1655178000000|2022-06-14 03:40:00|129.88|128.08|130.31|128.51|130.61|128.81|129.45|127.65|676
1655178300000|2022-06-14 03:45:00|130.35|128.55|130.1|128.3|130.44|128.64|129.37|127.57|649
1655178600000|2022-06-14 03:50:00|130.13|128.33|131.17|129.37|131.26|129.46|129.72|127.92|513
1655178900000|2022-06-14 03:55:00|131.14|129.34|131.29|129.49|131.4|129.6|130.57|128.77|499
1655179200000|2022-06-14 04:00:00|131.41|129.61|133.08|131.28|135.35|133.55|131.09|129.29|674
1655179500000|2022-06-14 04:05:00|133.14|131.34|132.18|130.38|133.51|131.71|131.9|130.1|454
1655179800000|2022-06-14 04:10:00|132.16|130.36|130.85|129.05|132.22|130.42|130.78|128.98|426
1655180100000|2022-06-14 04:15:00|130.84|129.04|130.08|128.28|131.18|129.38|129.89|128.09|614
1655180400000|2022-06-14 04:20:00|130.11|128.31|130.16|128.36|130.32|128.52|129.64|127.84|448
1655180700000|2022-06-14 04:25:00|130.15|128.35|129.52|127.72|130.16|128.36|129.12|127.32|341
1655181000000|2022-06-14 04:30:00|129.53|127.73|130.46|128.66|130.57|128.77|128.88|127.08|465
1655181300000|2022-06-14 04:35:00|130.47|128.67|131.05|129.25|131.3|129.5|130.2|128.4|372
1655181600000|2022-06-14 04:40:00|131.04|129.24|131.11|129.31|131.61|129.81|130.84|129.04|445
1655181900000|2022-06-14 04:45:00|131.1|129.3|130.84|129.04|131.32|129.52|130.3|128.5|476
1655182200000|2022-06-14 04:50:00|130.8|129|129.12|127.32|130.83|129.03|129.05|127.25|625
1655182500000|2022-06-14 04:55:00|129.06|127.26|129.82|128.02|129.92|128.12|128.92|127.12|481
1655182800000|2022-06-14 05:00:00|129.83|128.03|130.72|128.92|130.82|129.02|129.68|127.88|372
1655183100000|2022-06-14 05:05:00|130.71|128.91|130.7|128.9|130.86|129.06|129.34|127.54|536
1655183400000|2022-06-14 05:10:00|130.71|128.91|131.1|129.3|131.33|129.53|130.35|128.55|571
1655183700000|2022-06-14 05:15:00|131.11|129.31|131.78|129.98|132.92|131.12|130.95|129.15|780
1655184000000|2022-06-14 05:20:00|131.77|129.97|133.29|131.49|134.13|132.33|131.61|129.81|870
1655184300000|2022-06-14 05:25:00|133.3|131.5|133.39|131.59|133.81|132.01|133.21|131.41|676
1655184600000|2022-06-14 05:30:00|133.4|131.6|132.27|130.47|134.13|132.33|132.27|130.47|599
1655184900000|2022-06-14 05:35:00|132.28|130.48|132.6|130.8|132.74|130.94|131.82|130.02|513
1655185200000|2022-06-14 05:40:00|132.61|130.81|132.49|130.69|132.9|131.1|132.15|130.35|502
1655185500000|2022-06-14 05:45:00|132.47|130.67|132.36|130.56|133.02|131.22|131.93|130.13|587
1655185800000|2022-06-14 05:50:00|132.39|130.59|132.46|130.66|132.92|131.12|132.22|130.42|429
1655186100000|2022-06-14 05:55:00|132.45|130.65|131.65|129.85|132.52|130.72|131.34|129.54|467
1655186400000|2022-06-14 06:00:00|131.64|129.84|131.57|129.77|132.01|130.21|130.86|129.06|540
1655186700000|2022-06-14 06:05:00|131.56|129.76|130.49|128.69|131.62|129.82|130.49|128.69|459
1655187000000|2022-06-14 06:10:00|130.48|128.68|130.1|128.3|130.76|128.96|129.51|127.71|612
1655187300000|2022-06-14 06:15:00|130.11|128.31|130|128.2|130.11|128.31|129.48|127.68|545
1655187600000|2022-06-14 06:20:00|129.99|128.19|130.55|128.75|131.11|129.31|129.88|128.08|558
1655187900000|2022-06-14 06:25:00|130.56|128.76|130.89|129.09|131.06|129.26|130.52|128.72|393
1655188200000|2022-06-14 06:30:00|130.91|129.11|131.54|129.74|131.74|129.94|130.8|129|506
1655188500000|2022-06-14 06:35:00|131.56|129.76|130.9|129.1|131.97|130.17|130.9|129.1|517
1655188800000|2022-06-14 06:40:00|130.91|129.11|130.36|128.56|131.64|129.84|130.23|128.43|472
1655189100000|2022-06-14 06:45:00|130.35|128.55|130.77|128.97|130.84|129.04|129.79|127.99|455
1655189400000|2022-06-14 06:50:00|130.75|128.95|130.82|129.02|131.22|129.42|130.49|128.69|376
1655189700000|2022-06-14 06:55:00|130.83|129.03|131.21|129.41|131.44|129.64|130.35|128.55|488
1655190000000|2022-06-14 07:00:00|131.2|129.4|131.02|129.22|131.92|130.12|130.82|129.02|587
1655190300000|2022-06-14 07:05:00|131.03|129.23|129.72|127.92|131.16|129.36|129.72|127.92|502
1655190600000|2022-06-14 07:10:00|129.68|127.88|128.76|126.96|129.8|128|128.52|126.72|687
1655190900000|2022-06-14 07:15:00|128.78|126.98|129.37|127.57|129.38|127.58|128.53|126.73|513
1655191200000|2022-06-14 07:20:00|129.36|127.56|129.66|127.86|129.68|127.88|128.75|126.95|433
1655191500000|2022-06-14 07:25:00|129.63|127.83|130.42|128.62|130.43|128.63|129.61|127.81|419
1655191800000|2022-06-14 07:30:00|130.41|128.61|131.04|129.24|131.07|129.27|129.6|127.8|533
1655192100000|2022-06-14 07:35:00|131.03|129.23|131.47|129.67|131.58|129.78|130.59|128.79|524
1655192400000|2022-06-14 07:40:00|131.48|129.68|131.98|130.18|132.31|130.51|131.4|129.6|497
1655192700000|2022-06-14 07:45:00|131.95|130.15|132.46|130.66|132.76|130.96|131.63|129.83|518
1655193000000|2022-06-14 07:50:00|132.45|130.65|132.53|130.73|133.05|131.25|132.41|130.61|432
1655193300000|2022-06-14 07:55:00|132.52|130.72|131.45|129.65|132.55|130.75|131.44|129.64|445
1655193600000|2022-06-14 08:00:00|131.46|129.66|130.8|129|131.75|129.95|130.13|128.33|495
1655193900000|2022-06-14 08:05:00|130.81|129.01|130.55|128.75|130.82|129.02|130.34|128.54|359
1655194200000|2022-06-14 08:10:00|130.53|128.73|129.96|128.16|130.53|128.73|129.75|127.95|449
1655194500000|2022-06-14 08:15:00|129.95|128.15|130.32|128.52|130.49|128.69|129.72|127.92|345
1655194800000|2022-06-14 08:20:00|130.33|128.53|130.69|128.89|130.69|128.89|130.31|128.51|284
1655195100000|2022-06-14 08:25:00|130.73|128.93|129.97|128.17|131.15|129.35|129.54|127.74|351
1655195400000|2022-06-14 08:30:00|129.96|128.16|129.99|128.19|130.01|128.21|129.35|127.55|398
1655195700000|2022-06-14 08:35:00|130.11|128.31|130.79|128.99|130.79|128.99|130.04|128.24|472
1655196000000|2022-06-14 08:40:00|130.8|129|130.09|128.29|130.82|129.02|129.97|128.17|161
1655196300000|2022-06-14 08:45:00|130.14|128.34|129.76|127.96|130.26|128.46|129.53|127.73|199
1655196600000|2022-06-14 08:50:00|129.75|127.95|128.83|127.03|129.81|128.01|128.7|126.9|441
1655196900000|2022-06-14 08:55:00|128.81|127.01|129.07|127.27|129.5|127.7|128.73|126.93|391
1655197200000|2022-06-14 09:00:00|129.08|127.28|128.63|126.83|129.2|127.4|128.61|126.81|335
1655197500000|2022-06-14 09:05:00|128.64|126.84|128.5|126.7|128.74|126.94|128.01|126.21|347
1655197800000|2022-06-14 09:10:00|128.51|126.71|128.5|126.7|128.81|127.01|128.21|126.41|330
1655198100000|2022-06-14 09:15:00|128.51|126.71|128.54|126.74|128.73|126.93|128.1|126.3|387
1655198400000|2022-06-14 09:20:00|128.53|126.73|129.41|127.61|129.82|128.02|128.43|126.63|430
1655198700000|2022-06-14 09:25:00|129.4|127.6|128.85|127.05|129.41|127.61|128.35|126.55|408
1655199000000|2022-06-14 09:30:00|128.86|127.06|127|125.2|129.06|127.26|125.57|123.77|703
1655199300000|2022-06-14 09:35:00|126.99|125.19|126.74|124.94|127.86|126.06|126.68|124.88|408
1655199600000|2022-06-14 09:40:00|126.71|124.91|126.44|124.64|127.21|125.41|126.1|124.3|424
1655199900000|2022-06-14 09:45:00|126.47|124.67|127.29|125.49|127.35|125.55|125.93|124.13|480
1655200200000|2022-06-14 09:50:00|127.3|125.5|126.5|124.7|127.52|125.72|126.2|124.4|442
1655200500000|2022-06-14 09:55:00|126.51|124.71|126.13|124.33|126.59|124.79|126.1|124.3|501
1655200800000|2022-06-14 10:00:00|126.14|124.34|126.21|124.41|126.58|124.78|125.79|123.99|480
1655201100000|2022-06-14 10:05:00|126.2|124.4|126.72|124.92|126.83|125.03|126.16|124.36|437
1655201400000|2022-06-14 10:10:00|126.73|124.93|126.32|124.52|126.91|125.11|126.32|124.52|322
1655201700000|2022-06-14 10:15:00|126.3|124.5|126.8|125|126.97|125.17|125.68|123.88|488
1655202000000|2022-06-14 10:20:00|126.81|125.01|127.19|125.39|127.43|125.63|126.81|125.01|391
1655202300000|2022-06-14 10:25:00|127.2|125.4|127.21|125.41|127.22|125.42|126.82|125.02|296
1655202600000|2022-06-14 10:30:00|127.2|125.4|128.04|126.24|128.05|126.25|127.15|125.35|420
1655202900000|2022-06-14 10:35:00|128.05|126.25|127.69|125.89|128.19|126.39|127.44|125.64|344
1655203200000|2022-06-14 10:40:00|127.7|125.9|127.22|125.42|127.71|125.91|126.86|125.06|354
1655203500000|2022-06-14 10:45:00|127.21|125.41|126.4|124.6|127.65|125.85|126.4|124.6|333
1655203800000|2022-06-14 10:50:00|126.43|124.63|126.39|124.59|126.46|124.66|126.24|124.44|305
1655204100000|2022-06-14 10:55:00|126.4|124.6|126.04|124.24|126.4|124.6|126.02|124.22|306
1655204400000|2022-06-14 11:00:00|126.05|124.25|126.4|124.6|126.54|124.74|125.8|124|372
1655204700000|2022-06-14 11:05:00|126.37|124.57|125.96|124.16|126.39|124.59|125.8|124|261
1655205000000|2022-06-14 11:10:00|125.95|124.15|125.58|123.78|126.46|124.66|125.13|123.33|511
1655205300000|2022-06-14 11:15:00|125.6|123.8|125.33|123.53|125.87|124.07|125.18|123.38|527
1655205600000|2022-06-14 11:20:00|125.31|123.51|124.81|123.01|125.62|123.82|124.52|122.72|374
1655205900000|2022-06-14 11:25:00|124.82|123.02|124.32|122.52|125.07|123.27|124.23|122.43|541
1655206200000|2022-06-14 11:30:00|124.3|122.5|124.23|122.43|124.76|122.96|124.23|122.43|343
1655206500000|2022-06-14 11:35:00|124.22|122.42|124.06|122.26|124.61|122.81|124.05|122.25|394
1655206800000|2022-06-14 11:40:00|124.05|122.25|123.09|121.29|124.2|122.4|123.02|121.22|557
1655207100000|2022-06-14 11:45:00|123.11|121.31|124.47|122.67|124.51|122.71|123.1|121.3|395
1655207400000|2022-06-14 11:50:00|124.51|122.71|124.07|122.27|124.79|122.99|124.06|122.26|362
1655207700000|2022-06-14 11:55:00|124.09|122.29|124.77|122.97|124.86|123.06|124.07|122.27|387
1655208000000|2022-06-14 12:00:00|124.78|122.98|124.92|123.12|125.51|123.71|124.5|122.7|425
1655208300000|2022-06-14 12:05:00|124.91|123.11|124.36|122.56|125.03|123.23|124.34|122.54|356
1655208600000|2022-06-14 12:10:00|124.38|122.58|124.14|122.34|124.42|122.62|124.02|122.22|388
1655208900000|2022-06-14 12:15:00|124.15|122.35|123.63|121.83|124.18|122.38|123.22|121.42|356
1655209200000|2022-06-14 12:20:00|123.64|121.84|124.15|122.35|124.38|122.58|123.49|121.69|337
1655209500000|2022-06-14 12:25:00|124.14|122.34|123.42|121.62|124.2|122.4|123.25|121.45|520
1655209800000|2022-06-14 12:30:00|123.43|121.63|125.16|123.36|125.38|123.58|123.43|121.63|667
1655210100000|2022-06-14 12:35:00|125.17|123.37|125.67|123.87|126.23|124.43|124.88|123.08|513
1655210400000|2022-06-14 12:40:00|125.66|123.86|126.07|124.27|127.38|125.58|125.6|123.8|549
1655210700000|2022-06-14 12:45:00|126.13|124.33|125.82|124.02|126.74|124.94|125.81|124.01|470
1655211000000|2022-06-14 12:50:00|125.83|124.03|126.08|124.28|126.21|124.41|125.61|123.81|408
1655211300000|2022-06-14 12:55:00|126.09|124.29|126.05|124.25|126.32|124.52|125.95|124.15|362
1655211600000|2022-06-14 13:00:00|126.06|124.26|126.68|124.88|126.73|124.93|125.96|124.16|396
1655211900000|2022-06-14 13:05:00|126.67|124.87|126.41|124.61|126.67|124.87|125.84|124.04|341
1655212200000|2022-06-14 13:10:00|126.39|124.59|127.8|126|128.06|126.26|126.34|124.54|431
1655212500000|2022-06-14 13:15:00|127.78|125.98|129.06|127.26|129.75|127.95|127.75|125.95|564
1655212800000|2022-06-14 13:20:00|129.07|127.27|128.32|126.52|129.16|127.36|127.64|125.84|453
1655213100000|2022-06-14 13:25:00|128.31|126.51|127.59|125.79|128.55|126.75|127.59|125.79|468
1655213400000|2022-06-14 13:30:00|127.58|125.78|128|126.2|128.18|126.38|127.45|125.65|638
1655213700000|2022-06-14 13:35:00|127.98|126.18|126.94|125.14|128|126.2|126.46|124.66|612
1655214000000|2022-06-14 13:40:00|126.95|125.15|124.98|123.18|126.98|125.18|124.78|122.98|616
1655214300000|2022-06-14 13:45:00|124.99|123.19|125.49|123.69|125.8|124|124.9|123.1|515
1655214600000|2022-06-14 13:50:00|125.5|123.7|125.78|123.98|125.78|123.98|124.65|122.85|482
1655214900000|2022-06-14 13:55:00|125.81|124.01|126.63|124.83|126.9|125.1|125.77|123.97|545
1655215200000|2022-06-14 14:00:00|126.6|124.8|125.94|124.14|126.86|125.06|125.94|124.14|534
1655215500000|2022-06-14 14:05:00|125.95|124.15|125.34|123.54|125.98|124.18|125.13|123.33|538
1655215800000|2022-06-14 14:10:00|125.33|123.53|125.7|123.9|125.72|123.92|124.95|123.15|531
1655216100000|2022-06-14 14:15:00|125.71|123.91|125.79|123.99|126.1|124.3|125.19|123.39|420
1655216400000|2022-06-14 14:20:00|125.78|123.98|125.17|123.37|125.79|123.99|125.13|123.33|559
1655216700000|2022-06-14 14:25:00|125.16|123.36|125.87|124.07|126.01|124.21|125.01|123.21|449
1655217000000|2022-06-14 14:30:00|125.88|124.08|125.65|123.85|125.92|124.12|124.91|123.11|529
1655217300000|2022-06-14 14:35:00|125.66|123.86|126.26|124.46|126.51|124.71|125.64|123.84|439
1655217600000|2022-06-14 14:40:00|126.25|124.45|126.05|124.25|126.57|124.77|125.51|123.71|452
1655217900000|2022-06-14 14:45:00|126.07|124.27|127.86|126.06|127.87|126.07|125.78|123.98|545
1655218200000|2022-06-14 14:50:00|127.87|126.07|127.1|125.3|128.38|126.58|127.03|125.23|632
1655218500000|2022-06-14 14:55:00|127.09|125.29|127.86|126.06|128.04|126.24|127.02|125.22|405
1655218800000|2022-06-14 15:00:00|127.85|126.05|127.82|126.02|128.69|126.89|127.49|125.69|576
1655219100000|2022-06-14 15:05:00|127.84|126.04|127.62|125.82|127.98|126.18|127.16|125.36|511
1655219400000|2022-06-14 15:10:00|127.61|125.81|127.75|125.95|127.93|126.13|127.43|125.63|407
1655219700000|2022-06-14 15:15:00|127.74|125.94|127.61|125.81|127.8|126|126.95|125.15|441
1655220000000|2022-06-14 15:20:00|127.62|125.82|127.73|125.93|127.74|125.94|127.03|125.23|398
1655220300000|2022-06-14 15:25:00|127.72|125.92|127.81|126.01|127.85|126.05|127.51|125.71|286
1655220600000|2022-06-14 15:30:00|127.8|126|127.58|125.78|127.8|126|126.64|124.84|468
1655220900000|2022-06-14 15:35:00|127.59|125.79|127.8|126|128.42|126.62|127.56|125.76|417
1655221200000|2022-06-14 15:40:00|127.81|126.01|128.63|126.83|128.79|126.99|127.73|125.93|456
1655221500000|2022-06-14 15:45:00|128.61|126.81|128.63|126.83|129.42|127.62|128.21|126.41|588
1655221800000|2022-06-14 15:50:00|128.64|126.84|128.69|126.89|128.97|127.17|128.24|126.44|444
1655222100000|2022-06-14 15:55:00|128.68|126.88|129.09|127.29|129.36|127.56|128.2|126.4|428
1655222400000|2022-06-14 16:00:00|129.08|127.28|128.56|126.76|129.08|127.28|128.55|126.75|69
1655222700000|2022-06-14 16:05:00|128.55|126.75|129.11|127.31|129.13|127.33|128.12|126.32|331
1655223000000|2022-06-14 16:10:00|129.12|127.32|128.24|126.44|129.12|127.32|128.19|126.39|442
1655223300000|2022-06-14 16:15:00|128.23|126.43|129.27|127.47|129.31|127.51|128.11|126.31|485
1655223600000|2022-06-14 16:20:00|129.28|127.48|128.43|126.63|129.44|127.64|128.09|126.29|454
1655223900000|2022-06-14 16:25:00|128.42|126.62|128.75|126.95|128.84|127.04|128.09|126.29|425
1655224200000|2022-06-14 16:30:00|128.76|126.96|127.99|126.19|129.05|127.25|127.81|126.01|449
1655224500000|2022-06-14 16:35:00|127.96|126.16|126.71|124.91|127.96|126.16|126.49|124.69|519
1655224800000|2022-06-14 16:40:00|126.73|124.93|126.38|124.58|127.18|125.38|126.29|124.49|378
1655225100000|2022-06-14 16:45:00|126.37|124.57|126.95|125.15|127.08|125.28|126.1|124.3|421
1655225400000|2022-06-14 16:50:00|126.94|125.14|126.72|124.92|126.94|125.14|126.3|124.5|300
1655225700000|2022-06-14 16:55:00|126.73|124.93|126.38|124.58|126.97|125.17|125.85|124.05|345
1655226000000|2022-06-14 17:00:00|126.42|124.62|126.77|124.97|127.23|125.43|126.03|124.23|447
1655226300000|2022-06-14 17:05:00|126.76|124.96|127.05|125.25|127.22|125.42|126.71|124.91|381
1655226600000|2022-06-14 17:10:00|127.04|125.24|126.85|125.05|127.19|125.39|126.6|124.8|357
1655226900000|2022-06-14 17:15:00|126.89|125.09|127.31|125.51|127.4|125.6|126.82|125.02|366
1655227200000|2022-06-14 17:20:00|127.32|125.52|127.45|125.65|127.45|125.65|127.01|125.21|370
1655227500000|2022-06-14 17:25:00|127.46|125.66|127.35|125.55|127.71|125.91|127.27|125.47|320
1655227800000|2022-06-14 17:30:00|127.34|125.54|126.68|124.88|127.41|125.61|126.6|124.8|368
1655228100000|2022-06-14 17:35:00|126.67|124.87|125.77|123.97|126.67|124.87|125.65|123.85|441
1655228400000|2022-06-14 17:40:00|125.76|123.96|125.98|124.18|126.08|124.28|125.26|123.46|422
1655228700000|2022-06-14 17:45:00|126|124.2|125.12|123.32|126.26|124.46|124.76|122.96|506
1655229000000|2022-06-14 17:50:00|125.13|123.33|125.28|123.48|125.34|123.54|124.98|123.18|303
1655229300000|2022-06-14 17:55:00|125.26|123.46|125.38|123.58|125.82|124.02|125.06|123.26|241
1655229600000|2022-06-14 18:00:00|125.37|123.57|125.54|123.74|125.92|124.12|125.2|123.4|378
1655229900000|2022-06-14 18:05:00|125.53|123.73|125.71|123.91|126|124.2|125.51|123.71|299
1655230200000|2022-06-14 18:10:00|125.7|123.9|125.65|123.85|125.7|123.9|125.11|123.31|323
1655230500000|2022-06-14 18:15:00|125.66|123.86|125.92|124.12|125.97|124.17|125.56|123.76|292
1655230800000|2022-06-14 18:20:00|125.91|124.11|125.45|123.65|126.1|124.3|125.41|123.61|235
1655231100000|2022-06-14 18:25:00|125.42|123.62|125.46|123.66|126.24|124.44|125.23|123.43|383
1655231400000|2022-06-14 18:30:00|125.45|123.65|126.11|124.31|126.48|124.68|125.04|123.24|425
1655231700000|2022-06-14 18:35:00|126.09|124.29|126.16|124.36|126.27|124.47|125.77|123.97|291
1655232000000|2022-06-14 18:40:00|126.15|124.35|125.18|123.38|126.15|124.35|124.98|123.18|412
1655232300000|2022-06-14 18:45:00|125.19|123.39|124.05|122.25|125.34|123.54|123.78|121.98|467
1655232600000|2022-06-14 18:50:00|124.04|122.24|124.01|122.21|124.5|122.7|123.77|121.97|424
1655232900000|2022-06-14 18:55:00|124|122.2|124.57|122.77|124.6|122.8|123.83|122.03|334
1655233200000|2022-06-14 19:00:00|124.56|122.76|124.07|122.27|124.6|122.8|124.04|122.24|358
1655233500000|2022-06-14 19:05:00|124.08|122.28|123.98|122.18|124.2|122.4|123.72|121.92|261
1655233800000|2022-06-14 19:10:00|123.97|122.17|123.34|121.54|124.14|122.34|123.18|121.38|343
1655234100000|2022-06-14 19:15:00|123.36|121.56|123.92|122.12|124.27|122.47|123.29|121.49|245
1655234700000|2022-06-14 19:25:00|123.98|122.18|124.73|122.93|124.81|123.01|123.98|122.18|275
1655235000000|2022-06-14 19:30:00|124.72|122.92|124.69|122.89|125.39|123.59|124.5|122.7|411
1655235300000|2022-06-14 19:35:00|124.68|122.88|125.26|123.46|125.31|123.51|124.67|122.87|266
1655235600000|2022-06-14 19:40:00|125.25|123.45|125.43|123.63|125.64|123.84|125.25|123.45|318
1655235900000|2022-06-14 19:45:00|125.44|123.64|125.87|124.07|125.94|124.14|125.39|123.59|306
1655236200000|2022-06-14 19:50:00|125.86|124.06|125.57|123.77|125.86|124.06|125.27|123.47|340
1655236500000|2022-06-14 19:55:00|125.58|123.78|125.53|123.73|125.76|123.96|125.52|123.72|226
1655236800000|2022-06-14 20:00:00|125.55|123.75|124.97|123.17|125.55|123.75|124.95|123.15|177
1655237100000|2022-06-14 20:05:00|124.96|123.16|124.9|123.1|125.01|123.21|124.78|122.98|98
1655237400000|2022-06-14 20:10:00|124.92|123.12|124.76|122.96|125|123.2|124.73|122.93|157
1655237700000|2022-06-14 20:15:00|124.74|122.94|125|123.2|125.04|123.24|124.69|122.89|94
1655238000000|2022-06-14 20:20:00|125.01|123.21|123.71|121.91|125.01|123.21|123.59|121.79|321
1655238300000|2022-06-14 20:25:00|123.7|121.9|123.5|121.7|123.76|121.96|123.17|121.37|322
1655238600000|2022-06-14 20:30:00|123.49|121.69|124.03|122.23|124.41|122.61|123.35|121.55|317
1655238900000|2022-06-14 20:35:00|124.06|122.26|123.78|121.98|124.06|122.26|123.4|121.6|408
1655239200000|2022-06-14 20:40:00|123.77|121.97|124.15|122.35|124.2|122.4|123.67|121.87|184
1655239500000|2022-06-14 20:45:00|124.16|122.36|124.48|122.68|124.5|122.7|124.07|122.27|185
1655239800000|2022-06-14 20:50:00|124.49|122.69|124.46|122.66|125.08|123.28|124.39|122.59|439
1655240100000|2022-06-14 20:55:00|124.45|122.65|124.44|122.64|124.89|123.09|124.37|122.57|216
1655240400000|2022-06-14 21:00:00|124.42|122.62|125.14|123.34|125.26|123.46|124.37|122.57|243
1655240700000|2022-06-14 21:05:00|125.13|123.33|125|123.2|125.51|123.71|125|123.2|172
1655241000000|2022-06-14 21:10:00|124.99|123.19|125.28|123.48|125.37|123.57|124.89|123.09|151
1655241300000|2022-06-14 21:15:00|125.27|123.47|125|123.2|125.27|123.47|125|123.2|108
1655241600000|2022-06-14 21:20:00|125.01|123.21|123.24|121.44|125.02|123.22|123.21|121.41|415
1655241900000|2022-06-14 21:25:00|123.25|121.45|123.64|121.84|123.81|122.01|123.22|121.42|251
1655242200000|2022-06-14 21:30:00|123.62|121.82|123.2|121.4|123.79|121.99|123.2|121.4|178
1655242500000|2022-06-14 21:35:00|123.19|121.39|123.31|121.51|123.44|121.64|123.18|121.38|270
1655242800000|2022-06-14 21:40:00|123.32|121.52|122.5|120.7|123.35|121.55|122.41|120.61|197
1655243100000|2022-06-14 21:45:00|122.49|120.69|121.89|120.09|122.57|120.77|121.85|120.05|247
1655243400000|2022-06-14 21:50:00|121.91|120.11|121.23|119.43|121.92|120.12|121.16|119.36|305
1655243700000|2022-06-14 21:55:00|121.2|119.4|121.87|120.07|122.24|120.44|121.18|119.38|294
1655244000000|2022-06-14 22:00:00|121.88|120.08|122.32|120.52|122.44|120.64|121.75|119.95|310
1655244300000|2022-06-14 22:05:00|122.33|120.53|122.22|120.42|122.41|120.61|122.16|120.36|209
1655244600000|2022-06-14 22:10:00|122.23|120.43|122.98|121.18|122.99|121.19|122.23|120.43|243
1655244900000|2022-06-14 22:15:00|122.99|121.19|122.79|120.99|123.19|121.39|122.66|120.86|239
1655245200000|2022-06-14 22:20:00|122.8|121|123.26|121.46|123.4|121.6|122.79|120.99|204
1655245500000|2022-06-14 22:25:00|123.27|121.47|123.74|121.94|123.91|122.11|123.24|121.44|178
1655245800000|2022-06-14 22:30:00|123.75|121.95|122.68|120.88|123.83|122.03|122.68|120.88|331
1655246100000|2022-06-14 22:35:00|122.69|120.89|123.33|121.53|123.45|121.65|122.69|120.89|325
1655246400000|2022-06-14 22:40:00|123.34|121.54|123.79|121.99|123.87|122.07|123.08|121.28|391
1655246700000|2022-06-14 22:45:00|123.8|122|123.95|122.15|123.99|122.19|123.61|121.81|279
1655247000000|2022-06-14 22:50:00|123.97|122.17|123.99|122.19|124.3|122.5|123.97|122.17|321
1655247300000|2022-06-14 22:55:00|124|122.2|123.9|122.1|124.09|122.29|123.88|122.08|179
1655247600000|2022-06-14 23:00:00|123.89|122.09|123.99|122.19|124.04|122.24|123.81|122.01|251
1655247900000|2022-06-14 23:05:00|123.97|122.17|124.99|123.19|125.17|123.37|123.96|122.16|580
1655248200000|2022-06-14 23:10:00|125|123.2|124.69|122.89|125.31|123.51|124.55|122.75|360
1655248500000|2022-06-14 23:15:00|124.7|122.9|124.97|123.17|124.98|123.18|124.48|122.68|235
1655248800000|2022-06-14 23:20:00|124.96|123.16|126.12|124.32|126.35|124.55|124.93|123.13|414
1655249100000|2022-06-14 23:25:00|126.11|124.31|126.11|124.31|126.36|124.56|125.69|123.89|489
1655249400000|2022-06-14 23:30:00|126.1|124.3|126.57|124.77|126.66|124.86|126.1|124.3|279
1655249700000|2022-06-14 23:35:00|126.5|124.7|127.21|125.41|127.36|125.56|126.42|124.62|472
1655250000000|2022-06-14 23:40:00|127.22|125.42|127.1|125.3|127.29|125.49|126.83|125.03|257
1655250300000|2022-06-14 23:45:00|127.09|125.29|127.21|125.41|127.57|125.77|126.66|124.86|303
1655250600000|2022-06-14 23:50:00|127.23|125.43|127.47|125.67|127.8|126|127.22|125.42|335
1655250900000|2022-06-14 23:55:00|127.48|125.68|126.73|124.93|127.5|125.7|126.73|124.93|297
1655251200000|2022-06-15 00:00:00|126.74|124.94|126.38|124.58|126.74|124.94|125.43|123.63|524
1655251500000|2022-06-15 00:05:00|126.37|124.57|125.97|124.17|126.37|124.57|125.69|123.89|327
1655251800000|2022-06-15 00:10:00|125.96|124.16|125.64|123.84|126.12|124.32|125.51|123.71|269
1655252100000|2022-06-15 00:15:00|125.63|123.83|126.1|124.3|126.34|124.54|125.55|123.75|349
1655252400000|2022-06-15 00:20:00|126.09|124.29|126.1|124.3|126.41|124.61|125.88|124.08|263
1655252700000|2022-06-15 00:25:00|126.09|124.29|125.93|124.13|126.23|124.43|125.84|124.04|273
1655253000000|2022-06-15 00:30:00|125.92|124.12|126.07|124.27|126.37|124.57|125.75|123.95|389
1655253300000|2022-06-15 00:35:00|126.06|124.26|126.1|124.3|126.23|124.43|125.81|124.01|294
1655253600000|2022-06-15 00:40:00|126.12|124.32|126.94|125.14|127.06|125.26|125.61|123.81|400
1655253900000|2022-06-15 00:45:00|126.93|125.13|126.58|124.78|127.17|125.37|126.5|124.7|297
1655254200000|2022-06-15 00:50:00|126.57|124.77|127.41|125.61|127.45|125.65|126.52|124.72|392
1655254500000|2022-06-15 00:55:00|127.39|125.59|127.08|125.28|127.39|125.59|126.95|125.15|298
1655254800000|2022-06-15 01:00:00|127.09|125.29|126.67|124.87|127.21|125.41|126.5|124.7|314
1655255100000|2022-06-15 01:05:00|126.65|124.85|126.57|124.77|126.79|124.99|126.49|124.69|186
1655255400000|2022-06-15 01:10:00|126.56|124.76|126.89|125.09|127.03|125.23|126.55|124.75|270
1655255700000|2022-06-15 01:15:00|126.88|125.08|126.4|124.6|126.98|125.18|126.4|124.6|328
1655256000000|2022-06-15 01:20:00|126.43|124.63|126.89|125.09|126.96|125.16|126.43|124.63|224
1655256300000|2022-06-15 01:25:00|126.9|125.1|131.7|129.9|131.86|130.06|126.89|125.09|551
1655256600000|2022-06-15 01:30:00|131.67|129.87|130.06|128.26|132.16|130.36|129.3|127.5|488
1655256900000|2022-06-15 01:35:00|130.08|128.28|130.73|128.93|131.03|129.23|129.39|127.59|397
1655257200000|2022-06-15 01:40:00|130.74|128.94|130.78|128.98|131.21|129.41|130.55|128.75|505
1655257500000|2022-06-15 01:45:00|130.77|128.97|130.75|128.95|130.89|129.09|130.18|128.38|404
1655257800000|2022-06-15 01:50:00|130.76|128.96|130.56|128.76|130.79|128.99|130.46|128.66|287
1655258100000|2022-06-15 01:55:00|130.57|128.77|130.87|129.07|131.58|129.78|129.86|128.06|364
1655258400000|2022-06-15 02:00:00|130.9|129.1|130.08|128.28|131.06|129.26|130.03|128.23|408
1655258700000|2022-06-15 02:05:00|130.09|128.29|129.93|128.13|130.3|128.5|129.79|127.99|268
1655259000000|2022-06-15 02:10:00|129.94|128.14|129.39|127.59|130.28|128.48|129.34|127.54|318
1655259300000|2022-06-15 02:15:00|129.38|127.58|129.19|127.39|129.72|127.92|128.89|127.09|380
1655259600000|2022-06-15 02:20:00|129.18|127.38|128.95|127.15|129.18|127.38|128.95|127.15|171
1655259900000|2022-06-15 02:25:00|128.94|127.14|127.79|125.99|128.94|127.14|127.56|125.76|346
1655260200000|2022-06-15 02:30:00|127.78|125.98|127.09|125.29|127.87|126.07|127.02|125.22|274
1655260500000|2022-06-15 02:35:00|127.08|125.28|127.39|125.59|127.45|125.65|127|125.2|234
1655260800000|2022-06-15 02:40:00|127.4|125.6|126.76|124.96|127.45|125.65|126.44|124.64|256
1655261100000|2022-06-15 02:45:00|126.75|124.95|126.98|125.18|127.2|125.4|126.7|124.9|221
1655261400000|2022-06-15 02:50:00|126.99|125.19|126.69|124.89|127.41|125.61|126.66|124.86|263
1655261700000|2022-06-15 02:55:00|126.7|124.9|127.35|125.55|127.39|125.59|126.7|124.9|237
1655262000000|2022-06-15 03:00:00|127.36|125.56|127.5|125.7|127.82|126.02|127.35|125.55|273
1655262300000|2022-06-15 03:05:00|127.51|125.71|125.94|124.14|127.87|126.07|125.9|124.1|359
1655262600000|2022-06-15 03:10:00|125.97|124.17|125.49|123.69|125.98|124.18|125.47|123.67|342
1655262900000|2022-06-15 03:15:00|125.5|123.7|124.4|122.6|125.57|123.77|124.1|122.3|430
1655263200000|2022-06-15 03:20:00|124.41|122.61|124.18|122.38|124.69|122.89|124.15|122.35|328
1655263500000|2022-06-15 03:25:00|124.19|122.39|124.12|122.32|124.24|122.44|123.87|122.07|395
1655263800000|2022-06-15 03:30:00|124.07|122.27|124.21|122.41|124.53|122.73|123.8|122|306
1655264100000|2022-06-15 03:35:00|124.25|122.45|123.07|121.27|124.32|122.52|123.05|121.25|341
1655264400000|2022-06-15 03:40:00|123.06|121.26|122.22|120.42|123.13|121.33|122.15|120.35|390
1655264700000|2022-06-15 03:45:00|122.21|120.41|122.73|120.93|123.13|121.33|122.2|120.4|377
1655265000000|2022-06-15 03:50:00|122.74|120.94|122.57|120.77|123.1|121.3|122.26|120.46|342
1655265300000|2022-06-15 03:55:00|122.58|120.78|122.67|120.87|122.68|120.88|122.15|120.35|340
1655265600000|2022-06-15 04:00:00|122.66|120.86|122.12|120.32|122.81|121.01|122.06|120.26|456
1655265900000|2022-06-15 04:05:00|122.11|120.31|121.62|119.82|122.16|120.36|121.62|119.82|527
1655266200000|2022-06-15 04:10:00|121.65|119.85|122.03|120.23|122.03|120.23|120.49|118.69|682
1655266500000|2022-06-15 04:15:00|122.04|120.24|121.56|119.76|122.37|120.57|121.25|119.45|642
1655266800000|2022-06-15 04:20:00|121.55|119.75|121.28|119.48|121.57|119.77|120.79|118.99|567
1655267100000|2022-06-15 04:25:00|121.27|119.47|120.65|118.85|121.37|119.57|120.4|118.6|507
1655267400000|2022-06-15 04:30:00|120.66|118.86|120.88|119.08|121.29|119.49|120.36|118.56|566
1655267700000|2022-06-15 04:35:00|120.87|119.07|121.13|119.33|121.21|119.41|120.24|118.44|534
1655268000000|2022-06-15 04:40:00|121.14|119.34|121.17|119.37|121.25|119.45|120.67|118.87|356
1655268300000|2022-06-15 04:45:00|121.16|119.36|121.99|120.19|122.63|120.83|121.12|119.32|569
1655268600000|2022-06-15 04:50:00|122|120.2|122.07|120.27|122.22|120.42|121.81|120.01|376
1655268900000|2022-06-15 04:55:00|122.06|120.26|121.84|120.04|122.1|120.3|121.61|119.81|375
1655269200000|2022-06-15 05:00:00|121.82|120.02|122.25|120.45|123.28|121.48|121.73|119.93|414
1655269500000|2022-06-15 05:05:00|122.28|120.48|121.95|120.15|123.14|121.34|121.7|119.9|612
1655269800000|2022-06-15 05:10:00|121.94|120.14|120.99|119.19|121.95|120.15|120.96|119.16|463
1655270100000|2022-06-15 05:15:00|120.96|119.16|120.32|118.52|121.08|119.28|120.01|118.21|521
1655270400000|2022-06-15 05:20:00|120.28|118.48|119.14|117.34|120.28|118.48|118.97|117.17|530
1655270700000|2022-06-15 05:25:00|119.26|117.46|119.04|117.24|119.49|117.69|118.85|117.05|447
1655271000000|2022-06-15 05:30:00|119.05|117.25|120.56|118.76|120.91|119.11|117.96|116.16|790
1655271300000|2022-06-15 05:35:00|120.57|118.77|120.05|118.25|120.91|119.11|119.86|118.06|433
1655271600000|2022-06-15 05:40:00|120.02|118.22|119.42|117.62|120.16|118.36|119.03|117.23|425
1655271900000|2022-06-15 05:45:00|119.41|117.61|119.81|118.01|120.03|118.23|119.24|117.44|497
1655272200000|2022-06-15 05:50:00|119.8|118|120.64|118.84|120.91|119.11|119.55|117.75|479
1655272500000|2022-06-15 05:55:00|120.65|118.85|120.08|118.28|120.7|118.9|119.94|118.14|427
1655272800000|2022-06-15 06:00:00|120.07|118.27|120.39|118.59|120.45|118.65|119.65|117.85|500
1655273100000|2022-06-15 06:05:00|120.4|118.6|120.42|118.62|120.92|119.12|120.32|118.52|427
1655273400000|2022-06-15 06:10:00|120.44|118.64|119.67|117.87|120.44|118.64|119.67|117.87|441
1655273700000|2022-06-15 06:15:00|119.63|117.83|119.42|117.62|119.96|118.16|119.39|117.59|409
1655274000000|2022-06-15 06:20:00|119.43|117.63|118.77|116.97|119.44|117.64|118.61|116.81|461
1655274300000|2022-06-15 06:25:00|118.78|116.98|118.98|117.18|119.09|117.29|118.68|116.88|391
1655274600000|2022-06-15 06:30:00|118.99|117.19|119.45|117.65|119.53|117.73|118.6|116.8|512
1655274900000|2022-06-15 06:35:00|119.46|117.66|120.13|118.33|120.2|118.4|119.46|117.66|337
1655275200000|2022-06-15 06:40:00|120.12|118.32|120.74|118.94|120.78|118.98|119.93|118.13|377
1655275500000|2022-06-15 06:45:00|120.71|118.91|120.5|118.7|120.77|118.97|120.32|118.52|321
1655275800000|2022-06-15 06:50:00|120.49|118.69|121.27|119.47|121.35|119.55|120.49|118.69|318
1655276100000|2022-06-15 06:55:00|121.29|119.49|121.45|119.65|122|120.2|120.96|119.16|462
1655276400000|2022-06-15 07:00:00|121.43|119.63|121.61|119.81|122.62|120.82|121.37|119.57|518
1655276700000|2022-06-15 07:05:00|121.6|119.8|121.18|119.38|121.88|120.08|121.07|119.27|528
1655277000000|2022-06-15 07:10:00|121.17|119.37|121.6|119.8|121.96|120.16|120.95|119.15|373
1655277300000|2022-06-15 07:15:00|121.62|119.82|121.55|119.75|121.87|120.07|121.43|119.63|347
1655277600000|2022-06-15 07:20:00|121.54|119.74|121.11|119.31|121.54|119.74|121.04|119.24|244
1655277900000|2022-06-15 07:25:00|121.1|119.3|120.64|118.84|121.24|119.44|120.51|118.71|466
1655278200000|2022-06-15 07:30:00|120.63|118.83|120.68|118.88|120.73|118.93|119.62|117.82|481
1655278500000|2022-06-15 07:35:00|120.69|118.89|120.72|118.92|120.77|118.97|120.49|118.69|241
1655278800000|2022-06-15 07:40:00|120.71|118.91|120.59|118.79|120.85|119.05|119.99|118.19|390
1655279100000|2022-06-15 07:45:00|120.61|118.81|118.73|116.93|120.75|118.95|118.68|116.88|620
1655279400000|2022-06-15 07:50:00|118.72|116.92|118.25|116.45|119.1|117.3|118.11|116.31|675
1655279700000|2022-06-15 07:55:00|118.26|116.46|118.69|116.89|118.89|117.09|118.17|116.37|548
1655280000000|2022-06-15 08:00:00|118.68|116.88|115.61|113.81|118.7|116.9|115.49|113.69|788
1655280300000|2022-06-15 08:05:00|115.58|113.78|116.22|114.42|116.96|115.16|115.13|113.33|797
1655280600000|2022-06-15 08:10:00|116.23|114.43|115.08|113.28|117.01|115.21|114.98|113.18|645
1655281200000|2022-06-15 08:20:00|115.7|113.9|115.19|113.39|116.04|114.24|115.13|113.33|527
1655281500000|2022-06-15 08:25:00|115.18|113.38|115.76|113.96|116.01|114.21|115.17|113.37|475
1655281800000|2022-06-15 08:30:00|115.75|113.95|116.46|114.66|116.69|114.89|115.71|113.91|478
1655282100000|2022-06-15 08:35:00|116.47|114.67|116.46|114.66|116.88|115.08|116.15|114.35|523
1655282400000|2022-06-15 08:40:00|116.44|114.64|115.52|113.72|116.5|114.7|115.42|113.62|471
1655282700000|2022-06-15 08:45:00|115.55|113.75|114.89|113.09|115.61|113.81|114.27|112.47|642
1655283000000|2022-06-15 08:50:00|114.9|113.1|114.49|112.69|115.97|114.17|114.49|112.69|544
1655283300000|2022-06-15 08:55:00|114.47|112.67|114.99|113.19|115.4|113.6|114.4|112.6|634
1655283600000|2022-06-15 09:00:00|114.98|113.18|116.33|114.53|116.76|114.96|114.67|112.87|646
1655283900000|2022-06-15 09:05:00|116.32|114.52|115.87|114.07|116.5|114.7|115.34|113.54|596
1655284200000|2022-06-15 09:10:00|115.86|114.06|114.71|112.91|116.1|114.3|114.6|112.8|602
1655284500000|2022-06-15 09:15:00|114.69|112.89|115.03|113.23|115.31|113.51|114.53|112.73|542
1655284800000|2022-06-15 09:20:00|115.05|113.25|115.12|113.32|115.45|113.65|114.38|112.58|456
1655285100000|2022-06-15 09:25:00|115.14|113.34|115.25|113.45|115.29|113.49|114.65|112.85|386
1655285400000|2022-06-15 09:30:00|115.27|113.47|115.55|113.75|116.31|114.51|115.2|113.4|474
1655285700000|2022-06-15 09:35:00|115.45|113.65|115.99|114.19|116.07|114.27|115.05|113.25|429
1655286000000|2022-06-15 09:40:00|115.97|114.17|115.73|113.93|116.12|114.32|115.28|113.48|366
1655286300000|2022-06-15 09:45:00|115.78|113.98|115.22|113.42|115.89|114.09|115.08|113.28|340
1655286600000|2022-06-15 09:50:00|115.23|113.43|116.39|114.59|116.46|114.66|115.14|113.34|314
1655286900000|2022-06-15 09:55:00|116.37|114.57|114.92|113.12|116.48|114.68|114.72|112.92|445
1655287200000|2022-06-15 10:00:00|114.93|113.13|114.09|112.29|115.19|113.39|114.04|112.24|478
1655287500000|2022-06-15 10:05:00|114.08|112.28|113.34|111.54|114.34|112.54|113.26|111.46|522
1655287800000|2022-06-15 10:10:00|113.35|111.55|112.95|111.15|113.46|111.66|112.49|110.69|509
1655288100000|2022-06-15 10:15:00|112.97|111.17|115.65|113.85|115.97|114.17|112.36|110.56|749
1655288400000|2022-06-15 10:20:00|115.57|113.77|115.27|113.47|116.66|114.86|115.08|113.28|725
1655288700000|2022-06-15 10:25:00|115.28|113.48|115.84|114.04|116.21|114.41|114.79|112.99|571
1655289000000|2022-06-15 10:30:00|115.83|114.03|114.26|112.46|116.11|114.31|113.65|111.85|683
1655289300000|2022-06-15 10:35:00|114.27|112.47|114.48|112.68|114.96|113.16|114.19|112.39|496
1655289600000|2022-06-15 10:40:00|114.5|112.7|115.01|113.21|115.63|113.83|114.5|112.7|533
1655289900000|2022-06-15 10:45:00|115|113.2|115.01|113.21|115.35|113.55|114.54|112.74|409
1655290200000|2022-06-15 10:50:00|115|113.2|115.26|113.46|115.26|113.46|114.52|112.72|384
1655290500000|2022-06-15 10:55:00|115.27|113.47|115.17|113.37|115.44|113.64|115.08|113.28|383
1655290800000|2022-06-15 11:00:00|115.16|113.36|114.62|112.82|115.44|113.64|114.6|112.8|330
1655291100000|2022-06-15 11:05:00|114.61|112.81|114.69|112.89|114.92|113.12|114.28|112.48|360
1655291400000|2022-06-15 11:10:00|114.68|112.88|115.42|113.62|115.42|113.62|114.59|112.79|275
1655291700000|2022-06-15 11:15:00|115.41|113.61|115.67|113.87|115.86|114.06|115.33|113.53|298
1655292000000|2022-06-15 11:20:00|115.68|113.88|117.74|115.94|117.86|116.06|115.64|113.84|579
1655292300000|2022-06-15 11:25:00|117.75|115.95|117.84|116.04|118.15|116.35|116.8|115|570
1655292600000|2022-06-15 11:30:00|117.83|116.03|117.62|115.82|118.65|116.85|117.33|115.53|683
1655292900000|2022-06-15 11:35:00|117.61|115.81|117.23|115.43|118.22|116.42|117.19|115.39|494
1655293200000|2022-06-15 11:40:00|117.21|115.41|119.21|117.41|119.6|117.8|117.12|115.32|540
1655293500000|2022-06-15 11:45:00|119.2|117.4|118.32|116.52|119.31|117.51|118.22|116.42|459
1655293800000|2022-06-15 11:50:00|118.31|116.51|118.32|116.52|118.58|116.78|117.96|116.16|402
1655294100000|2022-06-15 11:55:00|118.31|116.51|118.33|116.53|118.53|116.73|117.88|116.08|483
1655294400000|2022-06-15 12:00:00|118.34|116.54|117.97|116.17|118.41|116.61|117.91|116.11|423
1655294700000|2022-06-15 12:05:00|117.98|116.18|118.09|116.29|118.18|116.38|117.62|115.82|291
1655295000000|2022-06-15 12:10:00|118.08|116.28|119.4|117.6|119.59|117.79|118.03|116.23|444
1655295300000|2022-06-15 12:15:00|119.44|117.64|118.86|117.06|120.64|118.84|118.61|116.81|701
1655295600000|2022-06-15 12:20:00|118.84|117.04|118.52|116.72|118.96|117.16|118.44|116.64|428
1655295900000|2022-06-15 12:25:00|118.53|116.73|118.7|116.9|118.86|117.06|118.35|116.55|392
1655296200000|2022-06-15 12:30:00|118.69|116.89|118.72|116.92|118.76|116.96|118.18|116.38|421
1655296500000|2022-06-15 12:35:00|118.2|116.4|118.29|116.49|118.29|116.49|118.05|116.25|101
1655296800000|2022-06-15 12:40:00|118.27|116.47|117.98|116.18|118.42|116.62|117.77|115.97|307
1655297100000|2022-06-15 12:45:00|118|116.2|118.46|116.66|118.69|116.89|117.91|116.11|434
1655297400000|2022-06-15 12:50:00|118.45|116.65|118.71|116.91|118.94|117.14|118.38|116.58|399
1655297700000|2022-06-15 12:55:00|118.7|116.9|118.23|116.43|118.71|116.91|118.15|116.35|368
1655298000000|2022-06-15 13:00:00|118.24|116.44|118.29|116.49|118.53|116.73|117.87|116.07|371
1655298300000|2022-06-15 13:05:00|118.3|116.5|119.03|117.23|119.04|117.24|118.29|116.49|304
1655298600000|2022-06-15 13:10:00|119|117.2|119.41|117.61|119.66|117.86|118.96|117.16|402
1655298900000|2022-06-15 13:15:00|119.43|117.63|119.96|118.16|120.11|118.31|119.11|117.31|393
1655299200000|2022-06-15 13:20:00|119.97|118.17|119.21|117.41|120.47|118.67|119.14|117.34|517
1655299500000|2022-06-15 13:25:00|119.22|117.42|119.33|117.53|119.33|117.53|118.98|117.18|333
1655299800000|2022-06-15 13:30:00|119.35|117.55|119.27|117.47|119.84|118.04|118.88|117.08|540
1655300100000|2022-06-15 13:35:00|119.3|117.5|119.02|117.22|119.65|117.85|118.89|117.09|491
1655300400000|2022-06-15 13:40:00|119.03|117.23|120.04|118.24|120.18|118.38|119.03|117.23|402
1655300700000|2022-06-15 13:45:00|120.05|118.25|120.44|118.64|120.78|118.98|119.97|118.17|525
1655301000000|2022-06-15 13:50:00|120.43|118.63|120.56|118.76|121.34|119.54|120.43|118.63|561
1655301300000|2022-06-15 13:55:00|120.55|118.75|120.2|118.4|120.88|119.08|120.01|118.21|479
1655301600000|2022-06-15 14:00:00|120.21|118.41|121.1|119.3|121.21|119.41|120.14|118.34|316
1655301900000|2022-06-15 14:05:00|121.11|119.31|120.74|118.94|121.35|119.55|120.68|118.88|470
1655302200000|2022-06-15 14:10:00|120.76|118.96|120.3|118.5|120.85|119.05|120.06|118.26|412
1655302500000|2022-06-15 14:15:00|120.28|118.48|118.96|117.16|120.36|118.56|118.86|117.06|544
1655302800000|2022-06-15 14:20:00|118.95|117.15|119.54|117.74|119.57|117.77|118.69|116.89|537
1655303100000|2022-06-15 14:25:00|119.55|117.75|119.25|117.45|119.57|117.77|119.13|117.33|403
1655303400000|2022-06-15 14:30:00|119.24|117.44|119.22|117.42|119.37|117.57|118.74|116.94|447
1655303700000|2022-06-15 14:35:00|119.21|117.41|118.78|116.98|119.47|117.67|118.78|116.98|365
1655304000000|2022-06-15 14:40:00|118.76|116.96|118.84|117.04|119.43|117.63|118.62|116.82|451
1655304300000|2022-06-15 14:45:00|118.83|117.03|119.03|117.23|119.1|117.3|118.56|116.76|308
1655304600000|2022-06-15 14:50:00|119.02|117.22|117.54|115.74|119.05|117.25|117.51|115.71|437
1655304900000|2022-06-15 14:55:00|117.55|115.75|117.76|115.96|117.97|116.17|117.5|115.7|483
1655305200000|2022-06-15 15:00:00|117.75|115.95|117.96|116.16|118.19|116.39|117.39|115.59|509
1655305500000|2022-06-15 15:05:00|117.95|116.15|117.91|116.11|118.21|116.41|117.87|116.07|369
1655305800000|2022-06-15 15:10:00|117.9|116.1|118.11|116.31|118.33|116.53|117.9|116.1|221
1655306100000|2022-06-15 15:15:00|118.09|116.29|117.78|115.98|118.33|116.53|117.72|115.92|304
1655306400000|2022-06-15 15:20:00|117.77|115.97|117.05|115.25|117.83|116.03|116.96|115.16|354
1655306700000|2022-06-15 15:25:00|117.06|115.26|116.9|115.1|117.13|115.33|116.76|114.96|217
1655307000000|2022-06-15 15:30:00|116.91|115.11|116.38|114.58|116.98|115.18|116.37|114.57|396
1655307300000|2022-06-15 15:35:00|116.39|114.59|117.57|115.77|117.8|116|116.37|114.57|319
1655307600000|2022-06-15 15:40:00|117.58|115.78|117.72|115.92|117.74|115.94|117.45|115.65|159
1655307900000|2022-06-15 15:45:00|117.71|115.91|118.37|116.57|118.72|116.92|117.61|115.81|445
1655308200000|2022-06-15 15:50:00|118.36|116.56|118.57|116.77|118.6|116.8|118.31|116.51|228
1655308500000|2022-06-15 15:55:00|118.56|116.76|118.55|116.75|118.58|116.78|118.47|116.67|162
1655308800000|2022-06-15 16:00:00|118.57|116.77|118.9|117.1|119.45|117.65|118.47|116.67|382
1655309100000|2022-06-15 16:05:00|118.89|117.09|118.93|117.13|118.94|117.14|118.61|116.81|245
1655309400000|2022-06-15 16:10:00|118.94|117.14|118.61|116.81|119.15|117.35|118.55|116.75|280
1655309700000|2022-06-15 16:15:00|118.62|116.82|118.85|117.05|118.88|117.08|118.56|116.76|180
1655310000000|2022-06-15 16:20:00|118.86|117.06|118.3|116.5|118.86|117.06|118.22|116.42|264
1655310300000|2022-06-15 16:25:00|118.29|116.49|117.62|115.82|118.42|116.62|117.31|115.51|305
1655310600000|2022-06-15 16:30:00|117.61|115.81|116.83|115.03|117.61|115.81|116.8|115|528
1655310900000|2022-06-15 16:35:00|116.82|115.02|116.3|114.5|117.18|115.38|116.07|114.27|511
1655311200000|2022-06-15 16:40:00|116.29|114.49|116.43|114.63|116.88|115.08|116.12|114.32|379
1655311500000|2022-06-15 16:45:00|116.44|114.64|116.29|114.49|116.46|114.66|115.89|114.09|432
1655311800000|2022-06-15 16:50:00|116.28|114.48|115.17|113.37|116.28|114.48|115.17|113.37|308
1655312100000|2022-06-15 16:55:00|115.18|113.38|114.99|113.19|115.4|113.6|114.32|112.52|398
1655312400000|2022-06-15 17:00:00|114.98|113.18|114.86|113.06|115.16|113.36|114.57|112.77|309
1655312700000|2022-06-15 17:05:00|114.82|113.02|114.31|112.51|114.86|113.06|114.06|112.26|364
1655313000000|2022-06-15 17:10:00|114.28|112.48|114.71|112.91|114.84|113.04|114.23|112.43|316
1655313300000|2022-06-15 17:15:00|114.69|112.89|116.25|114.45|116.41|114.61|114.69|112.89|428
1655313600000|2022-06-15 17:20:00|116.29|114.49|115.94|114.14|116.71|114.91|115.56|113.76|477
1655313900000|2022-06-15 17:25:00|115.93|114.13|115.4|113.6|115.99|114.19|115.38|113.58|324
1655314200000|2022-06-15 17:30:00|115.41|113.61|115.77|113.97|115.87|114.07|114.34|112.54|540
1655314500000|2022-06-15 17:35:00|115.75|113.95|115.49|113.69|115.86|114.06|115.29|113.49|454
1655314800000|2022-06-15 17:40:00|115.5|113.7|115.46|113.66|115.59|113.79|115.17|113.37|332
1655315100000|2022-06-15 17:45:00|115.45|113.65|115.34|113.54|115.87|114.07|115.27|113.47|351
1655315400000|2022-06-15 17:50:00|115.32|113.52|116.92|115.12|116.92|115.12|115.18|113.38|428
1655315700000|2022-06-15 17:55:00|116.95|115.15|117.47|115.67|118.03|116.23|116.08|114.28|670
1655316000000|2022-06-15 18:00:00|117.52|115.72|115.89|114.09|118.23|116.43|115.28|113.48|1022
1655316300000|2022-06-15 18:05:00|115.87|114.07|113.32|111.52|115.89|114.09|113.1|111.3|933
1655316600000|2022-06-15 18:10:00|113.36|111.56|112.62|110.82|113.6|111.8|111|109.2|797
1655316900000|2022-06-15 18:15:00|112.64|110.84|112.98|111.18|114.04|112.24|112.04|110.24|742
1655317200000|2022-06-15 18:20:00|113.02|111.22|112.55|110.75|113.96|112.16|112.37|110.57|755
1655317500000|2022-06-15 18:25:00|112.56|110.76|114.54|112.74|114.74|112.94|112.54|110.74|754
1655317800000|2022-06-15 18:30:00|114.53|112.73|114.35|112.55|114.66|112.86|112.59|110.79|816
1655318100000|2022-06-15 18:35:00|114.36|112.56|116.63|114.83|116.7|114.9|114.28|112.48|608
1655318400000|2022-06-15 18:40:00|116.62|114.82|121.12|119.32|121.33|119.53|116.39|114.59|273
1655318700000|2022-06-15 18:45:00|121.13|119.33|122.8|121|123.6|121.8|120.26|118.46|818
1655319000000|2022-06-15 18:50:00|122.81|121.01|122.29|120.49|123.32|121.52|120.48|118.68|1014
1655319300000|2022-06-15 18:55:00|122.32|120.52|122.11|120.31|123.8|122|121.14|119.34|942
1655319600000|2022-06-15 19:00:00|122.08|120.28|122.88|121.08|123.69|121.89|122.04|120.24|850
1655319900000|2022-06-15 19:05:00|122.89|121.09|123.17|121.37|123.99|122.19|122.59|120.79|775
1655320200000|2022-06-15 19:10:00|123.16|121.36|123.51|121.71|123.83|122.03|122.31|120.51|741
1655320500000|2022-06-15 19:15:00|123.5|121.7|123.29|121.49|123.9|122.1|122.79|120.99|758
1655320800000|2022-06-15 19:20:00|123.34|121.54|125.14|123.34|125.36|123.56|123.14|121.34|739
1655321100000|2022-06-15 19:25:00|125.15|123.35|125|123.2|125.7|123.9|124.53|122.73|710
1655321400000|2022-06-15 19:30:00|124.98|123.18|126.4|124.6|126.57|124.77|124.59|122.79|773
1655321700000|2022-06-15 19:35:00|126.42|124.62|125.15|123.35|126.51|124.71|124.95|123.15|745
1655322000000|2022-06-15 19:40:00|125.14|123.34|124.84|123.04|125.28|123.48|124.54|122.74|694
1655322300000|2022-06-15 19:45:00|124.85|123.05|124.77|122.97|125.24|123.44|124.42|122.62|597
1655322600000|2022-06-15 19:50:00|124.76|122.96|123.7|121.9|124.76|122.96|123.69|121.89|290
1655322900000|2022-06-15 19:55:00|123.71|121.91|123.16|121.36|124.16|122.36|123.15|121.35|516
1655323200000|2022-06-15 20:00:00|123.2|121.4|123.62|121.82|124|122.2|122.93|121.13|573
1655323500000|2022-06-15 20:05:00|123.59|121.79|123.72|121.92|123.78|121.98|123.42|121.62|333
1655323800000|2022-06-15 20:10:00|123.71|121.91|123.21|121.41|123.74|121.94|123.16|121.36|298
1655324100000|2022-06-15 20:15:00|123.2|121.4|122.89|121.09|123.42|121.62|122.65|120.85|510
1655324400000|2022-06-15 20:20:00|122.9|121.1|123.33|121.53|123.38|121.58|122.76|120.96|340
1655324700000|2022-06-15 20:25:00|123.32|121.52|123.52|121.72|123.58|121.78|123.11|121.31|331
1655325000000|2022-06-15 20:30:00|123.51|121.71|123.94|122.14|124.1|122.3|123.15|121.35|399
1655325300000|2022-06-15 20:35:00|123.92|122.12|124.49|122.69|124.68|122.88|123.84|122.04|336
1655325600000|2022-06-15 20:40:00|124.48|122.68|124.74|122.94|124.77|122.97|124.37|122.57|282
1655325900000|2022-06-15 20:45:00|124.73|122.93|124.97|123.17|125.09|123.29|124.58|122.78|335
1655326200000|2022-06-15 20:50:00|124.96|123.16|124.84|123.04|124.96|123.16|124.54|122.74|303
1655326500000|2022-06-15 20:55:00|124.88|123.08|124.28|122.48|124.98|123.18|124.26|122.46|264
1655326800000|2022-06-15 21:00:00|124.3|122.5|124.22|122.42|124.58|122.78|124.13|122.33|219
1655327100000|2022-06-15 21:05:00|124.23|122.43|124.43|122.63|124.44|122.64|124.14|122.34|204
1655327400000|2022-06-15 21:10:00|124.44|122.64|124.88|123.08|124.91|123.11|124.43|122.63|135
1655327700000|2022-06-15 21:15:00|124.89|123.09|125.15|123.35|125.19|123.39|124.89|123.09|72
1655328000000|2022-06-15 21:20:00|125.16|123.36|125.52|123.72|125.54|123.74|125.14|123.34|180
1655328300000|2022-06-15 21:25:00|125.53|123.73|125.81|124.01|125.85|124.05|125.52|123.72|120
1655328600000|2022-06-15 21:30:00|125.8|124|125.3|123.5|125.81|124.01|125.21|123.41|113
1655328900000|2022-06-15 21:35:00|125.32|123.52|126.2|124.4|126.21|124.41|125.32|123.52|220
1655329200000|2022-06-15 21:40:00|126.21|124.41|126.84|125.04|126.87|125.07|126.21|124.41|276
1655329500000|2022-06-15 21:45:00|126.85|125.05|127.44|125.64|127.55|125.75|126.85|125.05|255
1655329800000|2022-06-15 21:50:00|127.45|125.65|127.41|125.61|128.25|126.45|127.33|125.53|343
1655330100000|2022-06-15 21:55:00|127.42|125.62|127.17|125.37|127.59|125.79|127.14|125.34|278
1655330400000|2022-06-15 22:00:00|127.19|125.39|128.46|126.66|128.47|126.67|127.19|125.39|353
1655330700000|2022-06-15 22:05:00|128.47|126.67|128.23|126.43|129.01|127.21|128.06|126.26|414
1655331000000|2022-06-15 22:10:00|128.22|126.42|129.05|127.25|129.21|127.41|128.09|126.29|337
1655331300000|2022-06-15 22:15:00|129.06|127.26|127.94|126.14|129.21|127.41|127.94|126.14|353
1655331600000|2022-06-15 22:20:00|127.95|126.15|127.54|125.74|128.09|126.29|127.32|125.52|376
1655331900000|2022-06-15 22:25:00|127.53|125.73|128.44|126.64|129.03|127.23|127.53|125.73|498
1655332200000|2022-06-15 22:30:00|128.45|126.65|128.59|126.79|128.99|127.19|128.07|126.27|445
1655332500000|2022-06-15 22:35:00|128.54|126.74|128.12|126.32|128.56|126.76|127.72|125.92|339
1655332800000|2022-06-15 22:40:00|128.11|126.31|127.81|126.01|128.19|126.39|127.66|125.86|247
1655333100000|2022-06-15 22:45:00|127.82|126.02|127.6|125.8|127.91|126.11|127.28|125.48|294
1655333400000|2022-06-15 22:50:00|127.59|125.79|127.32|125.52|127.67|125.87|127.23|125.43|189
1655333700000|2022-06-15 22:55:00|127.33|125.53|126.95|125.15|127.33|125.53|126.84|125.04|250
1655334000000|2022-06-15 23:00:00|126.93|125.13|126.93|125.13|127.1|125.3|126.6|124.8|222
1655334300000|2022-06-15 23:05:00|126.94|125.14|127.12|125.32|127.16|125.36|126.92|125.12|172
1655334600000|2022-06-15 23:10:00|127.13|125.33|127.55|125.75|127.72|125.92|127.12|125.32|175
1655334900000|2022-06-15 23:15:00|127.65|125.85|128.03|126.23|128.06|126.26|127.61|125.81|177
1655335200000|2022-06-15 23:20:00|128.02|126.22|128.61|126.81|128.73|126.93|128.02|126.22|198
1655335500000|2022-06-15 23:25:00|128.65|126.85|128.28|126.48|128.67|126.87|127.67|125.87|309
1655335800000|2022-06-15 23:30:00|128.29|126.49|127.68|125.88|128.36|126.56|127.47|125.67|289
1655336100000|2022-06-15 23:35:00|127.7|125.9|127.4|125.6|127.72|125.92|127.38|125.58|254
1655336400000|2022-06-15 23:40:00|127.39|125.59|127.23|125.43|127.46|125.66|126.89|125.09|247
1655336700000|2022-06-15 23:45:00|127.24|125.44|128.44|126.64|128.5|126.7|127.22|125.42|434
1655337000000|2022-06-15 23:50:00|128.43|126.63|128.02|126.22|128.48|126.68|127.95|126.15|258
1655337300000|2022-06-15 23:55:00|128.03|126.23|128.74|126.94|128.75|126.95|128.01|126.21|254
1655337600000|2022-06-16 00:00:00|128.75|126.95|131.38|129.58|131.43|129.63|128.66|126.86|437
1655337900000|2022-06-16 00:05:00|131.36|129.56|130.87|129.07|131.6|129.8|130.28|128.48|542
1655338200000|2022-06-16 00:10:00|130.85|129.05|130.34|128.54|131|129.2|130.34|128.54|437
1655338500000|2022-06-16 00:15:00|130.36|128.56|129.23|127.43|130.4|128.6|129.15|127.35|434
1655338800000|2022-06-16 00:20:00|129.24|127.44|128.33|126.53|129.26|127.46|128.21|126.41|387
1655339100000|2022-06-16 00:25:00|128.32|126.52|128.47|126.67|128.67|126.87|128.31|126.51|244
1655339400000|2022-06-16 00:30:00|128.46|126.66|128.3|126.5|128.7|126.9|127.99|126.19|380
1655339700000|2022-06-16 00:35:00|128.32|126.52|128.16|126.36|128.68|126.88|128.09|126.29|272
1655340000000|2022-06-16 00:40:00|128.15|126.35|128.27|126.47|128.27|126.47|127.52|125.72|308
1655340300000|2022-06-16 00:45:00|128.26|126.46|127.78|125.98|128.34|126.54|127.78|125.98|183
1655340600000|2022-06-16 00:50:00|127.77|125.97|128.12|126.32|128.2|126.4|127.68|125.88|281
1655340900000|2022-06-16 00:55:00|128.13|126.33|128.41|126.61|128.44|126.64|128.1|126.3|166
1655341200000|2022-06-16 01:00:00|128.4|126.6|128.97|127.17|128.98|127.18|128.37|126.57|263
1655341500000|2022-06-16 01:05:00|128.98|127.18|129.4|127.6|129.61|127.81|128.89|127.09|275
1655341800000|2022-06-16 01:10:00|129.41|127.61|130.72|128.92|131.05|129.25|129.41|127.61|309
1655342100000|2022-06-16 01:15:00|130.71|128.91|129.83|128.03|130.84|129.04|129.69|127.89|375
1655342400000|2022-06-16 01:20:00|129.84|128.04|129.82|128.02|130.51|128.71|129.79|127.99|309
1655342700000|2022-06-16 01:25:00|129.84|128.04|129.81|128.01|130.06|128.26|129.61|127.81|263
1655343000000|2022-06-16 01:30:00|129.79|127.99|129.41|127.61|129.82|128.02|129.26|127.46|255
1655343300000|2022-06-16 01:35:00|129.4|127.6|128.77|126.97|129.48|127.68|128.77|126.97|187
1655343600000|2022-06-16 01:40:00|128.79|126.99|128.79|126.99|128.88|127.08|128.62|126.82|157
1655343900000|2022-06-16 01:45:00|128.8|127|128.86|127.06|128.93|127.13|128.61|126.81|214
1655344200000|2022-06-16 01:50:00|128.85|127.05|128.65|126.85|128.86|127.06|128.6|126.8|117
1655344500000|2022-06-16 01:55:00|128.64|126.84|127.85|126.05|128.64|126.84|127.75|125.95|286
1655344800000|2022-06-16 02:00:00|127.81|126.01|128.35|126.55|128.43|126.63|127.81|126.01|205
1655345100000|2022-06-16 02:05:00|128.36|126.56|128.43|126.63|128.67|126.87|128.33|126.53|165
1655345400000|2022-06-16 02:10:00|128.44|126.64|128.46|126.66|128.56|126.76|128.18|126.38|195
1655345700000|2022-06-16 02:15:00|128.45|126.65|128.12|126.32|128.51|126.71|128.12|126.32|182
1655346000000|2022-06-16 02:20:00|128.14|126.34|127.24|125.44|128.31|126.51|126.94|125.14|260
1655346300000|2022-06-16 02:25:00|127.25|125.45|127.41|125.61|127.64|125.84|127.12|125.32|277
1655346600000|2022-06-16 02:30:00|127.42|125.62|127.7|125.9|127.79|125.99|127.38|125.58|162
1655346900000|2022-06-16 02:35:00|127.69|125.89|127.17|125.37|127.77|125.97|127.17|125.37|140
1655347200000|2022-06-16 02:40:00|127.16|125.36|126.83|125.03|127.27|125.47|126.5|124.7|175
1655347500000|2022-06-16 02:45:00|126.82|125.02|127.16|125.36|127.2|125.4|126.77|124.97|167
1655347800000|2022-06-16 02:50:00|127.22|125.42|127.31|125.51|127.34|125.54|127.15|125.35|123
1655348100000|2022-06-16 02:55:00|127.32|125.52|127.24|125.44|127.37|125.57|127.17|125.37|77
1655348400000|2022-06-16 03:00:00|127.23|125.43|127.33|125.53|128.11|126.31|127.16|125.36|210
1655348700000|2022-06-16 03:05:00|127.31|125.51|126.83|125.03|127.59|125.79|126.8|125|190
1655349000000|2022-06-16 03:10:00|127|125.2|126.94|125.14|127.24|125.44|126.93|125.13|155
1655349300000|2022-06-16 03:15:00|126.95|125.15|127.23|125.43|127.41|125.61|126.95|125.15|318
1655349600000|2022-06-16 03:20:00|127.24|125.44|127.34|125.54|127.38|125.58|127.18|125.38|141
1655349900000|2022-06-16 03:25:00|127.33|125.53|127.62|125.82|127.71|125.91|127.33|125.53|176
1655350200000|2022-06-16 03:30:00|127.63|125.83|127.78|125.98|127.87|126.07|127.39|125.59|211
1655350500000|2022-06-16 03:35:00|127.79|125.99|127.75|125.95|127.93|126.13|127.72|125.92|173
1655350800000|2022-06-16 03:40:00|127.76|125.96|127.22|125.42|127.91|126.11|127.01|125.21|223
1655351100000|2022-06-16 03:45:00|127.21|125.41|126.84|125.04|127.3|125.5|126.84|125.04|210
1655351400000|2022-06-16 03:50:00|126.88|125.08|126.68|124.88|126.99|125.19|126.67|124.87|136
1655351700000|2022-06-16 03:55:00|126.67|124.87|126.49|124.69|126.85|125.05|126.48|124.68|160
1655352000000|2022-06-16 04:00:00|126.48|124.68|126.72|124.92|126.94|125.14|126.47|124.67|233
1655352300000|2022-06-16 04:05:00|126.71|124.91|127.05|125.25|127.17|125.37|126.56|124.76|273
1655352600000|2022-06-16 04:10:00|127.04|125.24|127.53|125.73|127.85|126.05|126.94|125.14|262
1655352900000|2022-06-16 04:15:00|127.54|125.74|127.64|125.84|127.79|125.99|127.52|125.72|184
1655353200000|2022-06-16 04:20:00|127.65|125.85|127.53|125.73|127.84|126.04|127.45|125.65|159
1655353500000|2022-06-16 04:25:00|127.52|125.72|127.71|125.91|127.72|125.92|127.52|125.72|134
1655353800000|2022-06-16 04:30:00|127.72|125.92|127.67|125.87|127.88|126.08|127.65|125.85|183
1655354100000|2022-06-16 04:35:00|127.68|125.88|126.89|125.09|127.68|125.88|126.84|125.04|269
1655354400000|2022-06-16 04:40:00|126.9|125.1|125.88|124.08|126.95|125.15|125.63|123.83|343
1655354700000|2022-06-16 04:45:00|125.87|124.07|125.54|123.74|126.05|124.25|125.46|123.66|389
1655355000000|2022-06-16 04:50:00|125.55|123.75|124.72|122.92|125.6|123.8|124.38|122.58|507
1655355300000|2022-06-16 04:55:00|124.71|122.91|124|122.2|124.8|123|124|122.2|344
1655355600000|2022-06-16 05:00:00|124.01|122.21|124.03|122.23|124.32|122.52|123.92|122.12|325
1655355900000|2022-06-16 05:05:00|124.02|122.22|124.01|122.21|124.12|122.32|123.8|122|200
1655356200000|2022-06-16 05:10:00|124.02|122.22|124.27|122.47|124.41|122.61|123.61|121.81|317
1655356500000|2022-06-16 05:15:00|124.26|122.46|124.87|123.07|124.94|123.14|124.07|122.27|269
1655356800000|2022-06-16 05:20:00|124.86|123.06|124.88|123.08|125.23|123.43|124.83|123.03|216
1655357100000|2022-06-16 05:25:00|124.89|123.09|124.98|123.18|125.02|123.22|124.77|122.97|216
1655357400000|2022-06-16 05:30:00|124.99|123.19|125.01|123.21|125.11|123.31|124.81|123.01|174
1655357700000|2022-06-16 05:35:00|125.02|123.22|124.35|122.55|125.05|123.25|124.35|122.55|240
1655358000000|2022-06-16 05:40:00|124.36|122.56|124.05|122.25|124.36|122.56|123.94|122.14|227
1655358300000|2022-06-16 05:45:00|124.06|122.26|123.52|121.72|124.14|122.34|123.5|121.7|281
1655358600000|2022-06-16 05:50:00|123.51|121.71|122.93|121.13|123.54|121.74|122.57|120.77|379
1655358900000|2022-06-16 05:55:00|122.92|121.12|122.72|120.92|123.18|121.38|122.66|120.86|267
1655359200000|2022-06-16 06:00:00|122.73|120.93|123.06|121.26|123.16|121.36|122.72|120.92|273
1655359500000|2022-06-16 06:05:00|123.07|121.27|123.09|121.29|123.23|121.43|122.97|121.17|237
1655359800000|2022-06-16 06:10:00|123.1|121.3|122.81|121.01|123.13|121.33|122.66|120.86|252
1655360100000|2022-06-16 06:15:00|122.78|120.98|123.01|121.21|123.04|121.24|122.53|120.73|270
1655360400000|2022-06-16 06:20:00|123.02|121.22|122.09|120.29|123.27|121.47|122.04|120.24|408
1655360700000|2022-06-16 06:25:00|122.1|120.3|121.3|119.5|122.25|120.45|121.3|119.5|374
1655361000000|2022-06-16 06:30:00|121.29|119.49|120.27|118.47|121.43|119.63|120.21|118.41|379
1655361300000|2022-06-16 06:35:00|120.26|118.46|119.36|117.56|120.26|118.46|119.34|117.54|358
1655361600000|2022-06-16 06:40:00|119.43|117.63|120.41|118.61|121.11|119.31|119.43|117.63|448
1655361900000|2022-06-16 06:45:00|120.4|118.6|120.12|118.32|120.48|118.68|119.91|118.11|303
1655362200000|2022-06-16 06:50:00|120.11|118.31|120.11|118.31|120.25|118.45|119.82|118.02|356
1655362500000|2022-06-16 06:55:00|120.1|118.3|120.09|118.29|120.22|118.42|119.62|117.82|304
1655362800000|2022-06-16 07:00:00|120.08|118.28|120.86|119.06|121.02|119.22|119.97|118.17|368
1655363100000|2022-06-16 07:05:00|120.87|119.07|121.13|119.33|121.13|119.33|120.86|119.06|234
1655363400000|2022-06-16 07:10:00|121.15|119.35|121.17|119.37|121.4|119.6|121.06|119.26|224
1655363700000|2022-06-16 07:15:00|121.18|119.38|121.03|119.23|121.34|119.54|120.67|118.87|312
1655364000000|2022-06-16 07:20:00|121.02|119.22|120.29|118.49|121.11|119.31|120.05|118.25|365
1655364300000|2022-06-16 07:25:00|120.3|118.5|120.62|118.82|120.7|118.9|120.03|118.23|265
1655364600000|2022-06-16 07:30:00|120.63|118.83|120.09|118.29|120.64|118.84|119.64|117.84|420
1655364900000|2022-06-16 07:35:00|120.23|118.43|119.41|117.61|120.27|118.47|119.32|117.52|589
1655365200000|2022-06-16 07:40:00|119.42|117.62|119.68|117.88|119.74|117.94|119.25|117.45|372
1655365500000|2022-06-16 07:45:00|119.67|117.87|119.74|117.94|119.96|118.16|119.53|117.73|311
1655365800000|2022-06-16 07:50:00|119.73|117.93|119.66|117.86|119.75|117.95|119.41|117.61|287
1655366100000|2022-06-16 07:55:00|119.65|117.85|120.04|118.24|120.2|118.4|119.42|117.62|232
1655366400000|2022-06-16 08:00:00|120.05|118.25|120.25|118.45|120.31|118.51|119.92|118.12|208
1655366700000|2022-06-16 08:05:00|120.26|118.46|119.33|117.53|120.26|118.46|119.32|117.52|287
1655367000000|2022-06-16 08:10:00|119.32|117.52|118.59|116.79|119.32|117.52|118.5|116.7|317
1655367300000|2022-06-16 08:15:00|118.6|116.8|118.85|117.05|118.89|117.09|118.43|116.63|321
1655367600000|2022-06-16 08:20:00|118.84|117.04|119.34|117.54|119.62|117.82|118.84|117.04|313
1655367900000|2022-06-16 08:25:00|119.36|117.56|119.39|117.59|119.66|117.86|119.18|117.38|249
1655368200000|2022-06-16 08:30:00|119.38|117.58|119.66|117.86|120.08|118.28|119.2|117.4|452
1655368500000|2022-06-16 08:35:00|119.67|117.87|119.95|118.15|119.96|118.16|119.47|117.67|343
1655368800000|2022-06-16 08:40:00|119.96|118.16|119.46|117.66|119.96|118.16|119.3|117.5|405
1655369100000|2022-06-16 08:45:00|119.44|117.64|119.41|117.61|119.44|117.64|119.12|117.32|273
1655369400000|2022-06-16 08:50:00|119.44|117.64|119.39|117.59|119.45|117.65|119.09|117.29|327
1655369700000|2022-06-16 08:55:00|119.38|117.58|119.33|117.53|119.51|117.71|119.21|117.41|296
1655370000000|2022-06-16 09:00:00|119.34|117.54|118.26|116.46|119.38|117.58|118.05|116.25|452
1655370300000|2022-06-16 09:05:00|118.25|116.45|116.88|115.08|118.29|116.49|116.67|114.87|668
1655370600000|2022-06-16 09:10:00|116.85|115.05|117.06|115.26|117.15|115.35|116.37|114.57|467
1655370900000|2022-06-16 09:15:00|117.05|115.25|116.49|114.69|117.09|115.29|116.17|114.37|469
1655371200000|2022-06-16 09:20:00|116.5|114.7|115.91|114.11|116.52|114.72|115.9|114.1|449
1655371500000|2022-06-16 09:25:00|115.93|114.13|115.75|113.95|115.95|114.15|115.15|113.35|562
1655371800000|2022-06-16 09:30:00|115.74|113.94|115.03|113.23|115.74|113.94|114.79|112.99|412
1655372100000|2022-06-16 09:35:00|115.05|113.25|114.7|112.9|115.18|113.38|114.53|112.73|415
1655372400000|2022-06-16 09:40:00|114.69|112.89|114.65|112.85|114.82|113.02|114.38|112.58|405
1655372700000|2022-06-16 09:45:00|114.64|112.84|114.52|112.72|114.81|113.01|114.11|112.31|328
1655373000000|2022-06-16 09:50:00|114.51|112.71|114.56|112.76|114.62|112.82|114.08|112.28|317
1655373300000|2022-06-16 09:55:00|114.57|112.77|115.6|113.8|115.73|113.93|114.53|112.73|246
1655373600000|2022-06-16 10:00:00|115.59|113.79|115.16|113.36|115.98|114.18|115.09|113.29|345
1655373900000|2022-06-16 10:05:00|115.15|113.35|115.19|113.39|115.2|113.4|114.35|112.55|282
1655374200000|2022-06-16 10:10:00|115.18|113.38|114.87|113.07|115.21|113.41|114.63|112.83|306
1655374500000|2022-06-16 10:15:00|114.86|113.06|115.01|113.21|115.24|113.44|114.61|112.81|322
1655374800000|2022-06-16 10:20:00|115.02|113.22|114.64|112.84|115.02|113.22|114.38|112.58|293
1655375100000|2022-06-16 10:25:00|114.63|112.83|114.11|112.31|114.63|112.83|113.74|111.94|362
1655375400000|2022-06-16 10:30:00|114.07|112.27|113.7|111.9|114.21|112.41|113.69|111.89|261
1655375700000|2022-06-16 10:35:00|113.69|111.89|113.43|111.63|114.03|112.23|113.42|111.62|469
1655376000000|2022-06-16 10:40:00|113.42|111.62|113.92|112.12|113.94|112.14|113.24|111.44|386
1655376300000|2022-06-16 10:45:00|113.93|112.13|113.62|111.82|113.98|112.18|113.18|111.38|366
1655376600000|2022-06-16 10:50:00|113.63|111.83|114.83|113.03|115.24|113.44|113.2|111.4|493
1655376900000|2022-06-16 10:55:00|114.81|113.01|115.29|113.49|115.84|114.04|114.38|112.58|525
1655377200000|2022-06-16 11:00:00|115.27|113.47|114.99|113.19|115.43|113.63|114.49|112.69|428
1655377500000|2022-06-16 11:05:00|115|113.2|114.83|113.03|115.41|113.61|114.55|112.75|462
1655377800000|2022-06-16 11:10:00|114.84|113.04|114.95|113.15|114.95|113.15|114.49|112.69|237
1655378100000|2022-06-16 11:15:00|114.94|113.14|114.52|112.72|114.94|113.14|114.34|112.54|293
1655378400000|2022-06-16 11:20:00|114.51|112.71|113.29|111.49|114.55|112.75|113.29|111.49|415
1655378700000|2022-06-16 11:25:00|113.31|111.51|113.88|112.08|114.06|112.26|113.21|111.41|354
1655379000000|2022-06-16 11:30:00|113.89|112.09|114.51|112.71|114.69|112.89|113.29|111.49|391
1655379300000|2022-06-16 11:35:00|114.49|112.69|113.85|112.05|114.57|112.77|113.85|112.05|416
1655379600000|2022-06-16 11:40:00|113.87|112.07|113.74|111.94|113.97|112.17|113.63|111.83|290
1655379900000|2022-06-16 11:45:00|113.73|111.93|112.96|111.16|113.73|111.93|112.88|111.08|525
1655380200000|2022-06-16 11:50:00|112.97|111.17|111.88|110.08|113.11|111.31|111.81|110.01|385
1655380500000|2022-06-16 11:55:00|111.87|110.07|113.16|111.36|113.29|111.49|111.58|109.78|513
1655380800000|2022-06-16 12:00:00|113.14|111.34|113.54|111.74|113.7|111.9|112.86|111.06|467
1655381100000|2022-06-16 12:05:00|113.53|111.73|113.56|111.76|113.71|111.91|113.31|111.51|329
1655381400000|2022-06-16 12:10:00|113.55|111.75|113.63|111.83|113.73|111.93|113.12|111.32|385
1655381700000|2022-06-16 12:15:00|113.64|111.84|112.61|110.81|113.73|111.93|112.37|110.57|467
1655382000000|2022-06-16 12:20:00|112.62|110.82|114.74|112.94|114.74|112.94|112.62|110.82|438
1655382300000|2022-06-16 12:25:00|114.75|112.95|114.85|113.05|115.43|113.63|114.45|112.65|692
1655382600000|2022-06-16 12:30:00|114.84|113.04|114.99|113.19|115.7|113.9|114.47|112.67|763
1655382900000|2022-06-16 12:35:00|114.98|113.18|114.45|112.65|115.21|113.41|114.4|112.6|622
1655383200000|2022-06-16 12:40:00|114.44|112.64|114.08|112.28|114.46|112.66|113.73|111.93|563
1655383500000|2022-06-16 12:45:00|114.07|112.27|114|112.2|114.28|112.48|113.35|111.55|619
1655383800000|2022-06-16 12:50:00|114.01|112.21|113.59|111.79|114.05|112.25|113.39|111.59|494
1655384100000|2022-06-16 12:55:00|113.61|111.81|112.9|111.1|113.8|112|112.9|111.1|481
1655384400000|2022-06-16 13:00:00|112.91|111.11|114.01|112.21|114.02|112.22|112.86|111.06|499
1655384700000|2022-06-16 13:05:00|114.03|112.23|113.5|111.7|114.11|112.31|112.88|111.08|475
1655385000000|2022-06-16 13:10:00|113.49|111.69|113.25|111.45|113.54|111.74|112.87|111.07|389
1655385300000|2022-06-16 13:15:00|113.24|111.44|112.41|110.61|113.39|111.59|112.41|110.61|485
1655385600000|2022-06-16 13:20:00|112.4|110.6|113.03|111.23|113.18|111.38|112.37|110.57|448
1655385900000|2022-06-16 13:25:00|113.02|111.22|113.12|111.32|113.33|111.53|112.74|110.94|533
1655386200000|2022-06-16 13:30:00|113.11|111.31|111.38|109.58|113.72|111.92|111.09|109.29|796
1655386500000|2022-06-16 13:35:00|111.4|109.6|110.99|109.19|112.57|110.77|110.36|108.56|862
1655386800000|2022-06-16 13:40:00|111.02|109.22|110.83|109.03|111.46|109.66|110.48|108.68|774
1655387100000|2022-06-16 13:45:00|110.81|109.01|111.94|110.14|112.23|110.43|110.61|108.81|677
1655387400000|2022-06-16 13:50:00|111.91|110.11|110.78|108.98|111.91|110.11|109.04|107.24|724
1655387700000|2022-06-16 13:55:00|110.76|108.96|111.39|109.59|111.58|109.78|110.46|108.66|626
1655388000000|2022-06-16 14:00:00|111.38|109.58|110.25|108.45|111.44|109.64|110.2|108.4|717
1655388300000|2022-06-16 14:05:00|110.26|108.46|111.45|109.65|111.48|109.68|109.98|108.18|682
1655388600000|2022-06-16 14:10:00|111.5|109.7|110.89|109.09|111.5|109.7|110.38|108.58|564
1655388900000|2022-06-16 14:15:00|110.88|109.08|111.54|109.74|112.2|110.4|110.66|108.86|636
1655389200000|2022-06-16 14:20:00|111.53|109.73|111.83|110.03|112.36|110.56|111.46|109.66|599
1655389500000|2022-06-16 14:25:00|111.82|110.02|112.62|110.82|112.79|110.99|111.8|110|528
1655389800000|2022-06-16 14:30:00|112.61|110.81|113.09|111.29|113.48|111.68|112.25|110.45|599
1655390100000|2022-06-16 14:35:00|113.08|111.28|112.66|110.86|113.45|111.65|112.59|110.79|511
1655390400000|2022-06-16 14:40:00|112.67|110.87|112.32|110.52|112.98|111.18|112.32|110.52|465
1655390700000|2022-06-16 14:45:00|112.34|110.54|112.66|110.86|113.22|111.42|111.93|110.13|514
1655391000000|2022-06-16 14:50:00|112.65|110.85|112.36|110.56|112.66|110.86|111.92|110.12|590
1655391300000|2022-06-16 14:55:00|112.37|110.57|112.07|110.27|112.99|111.19|111.96|110.16|567
1655391600000|2022-06-16 15:00:00|112.03|110.23|112.98|111.18|113.07|111.27|112.03|110.23|626
1655391900000|2022-06-16 15:05:00|112.94|111.14|113.92|112.12|114.24|112.44|112.41|110.61|518
1655392200000|2022-06-16 15:10:00|113.91|112.11|114.15|112.35|114.43|112.63|113.62|111.82|558
1655392500000|2022-06-16 15:15:00|114.14|112.34|113.61|111.81|114.7|112.9|113.38|111.58|488
1655392800000|2022-06-16 15:20:00|113.62|111.82|113.65|111.85|113.86|112.06|113.32|111.52|456
1655393100000|2022-06-16 15:25:00|113.64|111.84|114.58|112.78|114.63|112.83|113.5|111.7|499
1655393400000|2022-06-16 15:30:00|114.59|112.79|114.18|112.38|114.65|112.85|114.08|112.28|478
1655393700000|2022-06-16 15:35:00|114.19|112.39|114.22|112.42|114.22|112.42|113.85|112.05|433
1655394000000|2022-06-16 15:40:00|114.23|112.43|113.77|111.97|114.31|112.51|113.61|111.81|476
1655394300000|2022-06-16 15:45:00|113.76|111.96|113.61|111.81|113.97|112.17|113.27|111.47|340
1655394600000|2022-06-16 15:50:00|113.6|111.8|112.54|110.74|113.6|111.8|112.48|110.68|390
1655394900000|2022-06-16 15:55:00|112.55|110.75|112.84|111.04|112.87|111.07|112.23|110.43|322
1655395200000|2022-06-16 16:00:00|112.85|111.05|112.61|110.81|112.86|111.06|112.38|110.58|333
1655395500000|2022-06-16 16:05:00|112.62|110.82|112.81|111.01|113.01|111.21|112.6|110.8|280
1655395800000|2022-06-16 16:10:00|112.78|110.98|112.7|110.9|112.91|111.11|112.56|110.76|326
1655396100000|2022-06-16 16:15:00|112.71|110.91|113.2|111.4|113.64|111.84|112.59|110.79|394
1655396400000|2022-06-16 16:20:00|113.19|111.39|114.04|112.24|114.09|112.29|113|111.2|447
1655396700000|2022-06-16 16:25:00|114.05|112.25|114.32|112.52|114.35|112.55|113.89|112.09|316
1655397000000|2022-06-16 16:30:00|114.33|112.53|114.59|112.79|114.91|113.11|114.16|112.36|501
1655397300000|2022-06-16 16:35:00|114.6|112.8|114.51|112.71|114.95|113.15|114.09|112.29|369
1655397600000|2022-06-16 16:40:00|114.52|112.72|114.85|113.05|114.99|113.19|114.34|112.54|318
1655397900000|2022-06-16 16:45:00|114.86|113.06|114.9|113.1|115.09|113.29|114.39|112.59|462
1655398200000|2022-06-16 16:50:00|114.91|113.11|114.63|112.83|115.11|113.31|114.58|112.78|436
1655398500000|2022-06-16 16:55:00|114.62|112.82|114.45|112.65|114.67|112.87|114.23|112.43|375
1655398800000|2022-06-16 17:00:00|114.49|112.69|114.12|112.32|114.54|112.74|114.03|112.23|353
1655399100000|2022-06-16 17:05:00|114.11|112.31|114.64|112.84|114.64|112.84|113.99|112.19|262
1655399400000|2022-06-16 17:10:00|114.62|112.82|114.98|113.18|115|113.2|114.6|112.8|275
1655399700000|2022-06-16 17:15:00|114.97|113.17|114.75|112.95|115.37|113.57|114.66|112.86|345
1655400000000|2022-06-16 17:20:00|114.77|112.97|114.56|112.76|114.92|113.12|114.54|112.74|259
1655400300000|2022-06-16 17:25:00|114.55|112.75|115.49|113.69|115.64|113.84|114.47|112.67|387
1655400600000|2022-06-16 17:30:00|115.5|113.7|115.73|113.93|115.73|113.93|115.16|113.36|409
1655400900000|2022-06-16 17:35:00|115.72|113.92|115.2|113.4|115.72|113.92|115.08|113.28|295
1655401200000|2022-06-16 17:40:00|115.19|113.39|114.52|112.72|115.21|113.41|114.36|112.56|298
1655401500000|2022-06-16 17:45:00|114.51|112.71|114.04|112.24|114.67|112.87|113.98|112.18|354
1655401800000|2022-06-16 17:50:00|114.03|112.23|113.87|112.07|114.04|112.24|113.66|111.86|225
1655402100000|2022-06-16 17:55:00|113.88|112.08|113.69|111.89|113.88|112.08|113.55|111.75|205
1655402400000|2022-06-16 18:00:00|113.68|111.88|113.7|111.9|113.84|112.04|113.44|111.64|313
1655402700000|2022-06-16 18:05:00|113.71|111.91|113.39|111.59|113.82|112.02|112.97|111.17|345
1655403000000|2022-06-16 18:10:00|113.4|111.6|113.35|111.55|113.59|111.79|113.15|111.35|230
1655403300000|2022-06-16 18:15:00|113.33|111.53|112.99|111.19|113.41|111.61|112.96|111.16|165
1655403600000|2022-06-16 18:20:00|113|111.2|113.01|111.21|113.13|111.33|112.72|110.92|205
1655403900000|2022-06-16 18:25:00|112.99|111.19|112.98|111.18|113.4|111.6|112.93|111.13|248
1655404200000|2022-06-16 18:30:00|112.88|111.08|112.92|111.12|113.26|111.46|112.84|111.04|279
1655404500000|2022-06-16 18:35:00|112.91|111.11|113.07|111.27|113.32|111.52|112.64|110.84|324
1655404800000|2022-06-16 18:40:00|113.06|111.26|113.05|111.25|113.28|111.48|112.89|111.09|294
1655405100000|2022-06-16 18:45:00|113.06|111.26|112.25|110.45|113.35|111.55|112.2|110.4|385
1655405400000|2022-06-16 18:50:00|112.27|110.47|112.5|110.7|112.77|110.97|112.11|110.31|350
1655405700000|2022-06-16 18:55:00|112.49|110.69|113.07|111.27|113.16|111.36|112.39|110.59|306
1655406000000|2022-06-16 19:00:00|113.05|111.25|113.12|111.32|113.56|111.76|112.78|110.98|369
1655406300000|2022-06-16 19:05:00|113.11|111.31|113.7|111.9|113.72|111.92|112.97|111.17|329
1655406600000|2022-06-16 19:10:00|113.67|111.87|112.95|111.15|113.72|111.92|112.78|110.98|374
1655406900000|2022-06-16 19:15:00|112.94|111.14|112.99|111.19|113.02|111.22|112.62|110.82|301
1655407200000|2022-06-16 19:20:00|112.98|111.18|113.08|111.28|113.28|111.48|112.96|111.16|323
1655407500000|2022-06-16 19:25:00|113.07|111.27|113.24|111.44|113.36|111.56|112.94|111.14|288
1655407800000|2022-06-16 19:30:00|113.23|111.43|112.25|110.45|113.47|111.67|112.25|110.45|362
1655408100000|2022-06-16 19:35:00|112.24|110.44|111.31|109.51|112.4|110.6|111.01|109.21|571
1655408400000|2022-06-16 19:40:00|111.33|109.53|111.63|109.83|111.92|110.12|111.33|109.53|436
1655408700000|2022-06-16 19:45:00|111.61|109.81|111.34|109.54|111.91|110.11|111.17|109.37|385
1655409000000|2022-06-16 19:50:00|111.36|109.56|111.98|110.18|112.07|110.27|111.36|109.56|385
1655409300000|2022-06-16 19:55:00|112|110.2|111.93|110.13|112.05|110.25|111.74|109.94|267
1655409600000|2022-06-16 20:00:00|111.94|110.14|112.58|110.78|112.66|110.86|111.77|109.97|350
1655409900000|2022-06-16 20:05:00|112.59|110.79|112.21|110.41|112.69|110.89|112.21|110.41|216
1655410200000|2022-06-16 20:10:00|112.22|110.42|112.76|110.96|112.78|110.98|112.16|110.36|245
1655410500000|2022-06-16 20:15:00|112.77|110.97|112.87|111.07|113.06|111.26|112.65|110.85|203
1655410800000|2022-06-16 20:20:00|112.86|111.06|113|111.2|113.1|111.3|112.81|111.01|148
1655411100000|2022-06-16 20:25:00|113.01|111.21|113.12|111.32|113.21|111.41|112.99|111.19|153
1655411400000|2022-06-16 20:30:00|113.11|111.31|112.69|110.89|113.13|111.33|112.61|110.81|225
1655411700000|2022-06-16 20:35:00|112.7|110.9|112.53|110.73|112.88|111.08|111.53|109.73|417
1655412000000|2022-06-16 20:40:00|112.51|110.71|112.66|110.86|112.72|110.92|112.01|110.21|422
1655412300000|2022-06-16 20:45:00|112.69|110.89|112.89|111.09|113.19|111.39|112.46|110.66|375
1655412600000|2022-06-16 20:50:00|112.88|111.08|113.3|111.5|113.31|111.51|112.79|110.99|255
1655412900000|2022-06-16 20:55:00|113.31|111.51|113.5|111.7|113.62|111.82|113.31|111.51|80
1655413200000|2022-06-16 21:00:00|113.49|111.69|113.58|111.78|113.63|111.83|113.42|111.62|99
1655413500000|2022-06-16 21:05:00|113.5|111.7|113.29|111.49|113.78|111.98|113.23|111.43|160
1655413800000|2022-06-16 21:10:00|113.28|111.48|113.51|111.71|113.51|111.71|113.26|111.46|134
1655414100000|2022-06-16 21:15:00|113.52|111.72|113.48|111.68|113.54|111.74|113.42|111.62|77
1655414400000|2022-06-16 21:20:00|113.49|111.69|113.92|112.12|113.92|112.12|113.48|111.68|74
1655414700000|2022-06-16 21:25:00|113.91|112.11|113.86|112.06|113.92|112.12|113.82|112.02|66
1655415000000|2022-06-16 21:30:00|113.83|112.03|113.9|112.1|113.9|112.1|113.77|111.97|88
1655415300000|2022-06-16 21:35:00|113.89|112.09|113.9|112.1|113.93|112.13|113.88|112.08|36
1655415600000|2022-06-16 21:40:00|113.89|112.09|113.57|111.77|113.89|112.09|113.34|111.54|142
1655415900000|2022-06-16 21:45:00|113.56|111.76|113.22|111.42|113.57|111.77|113.22|111.42|121
1655416200000|2022-06-16 21:50:00|113.21|111.41|112.37|110.57|113.21|111.41|112.37|110.57|193
1655416500000|2022-06-16 21:55:00|112.36|110.56|112.32|110.52|112.4|110.6|111.99|110.19|111
1655416800000|2022-06-16 22:00:00|112.31|110.51|112.23|110.43|112.54|110.74|112.15|110.35|249
1655417100000|2022-06-16 22:05:00|112.22|110.42|112|110.2|112.28|110.48|111.71|109.91|217
1655417400000|2022-06-16 22:10:00|111.99|110.19|111.95|110.15|112.23|110.43|111.9|110.1|187
1655417700000|2022-06-16 22:15:00|111.96|110.16|112.35|110.55|112.48|110.68|111.96|110.16|202
1655418000000|2022-06-16 22:20:00|112.34|110.54|112.5|110.7|112.61|110.81|112.23|110.43|167
1655418300000|2022-06-16 22:25:00|112.49|110.69|111.58|109.78|112.5|110.7|111.57|109.77|220
1655418600000|2022-06-16 22:30:00|111.59|109.79|111.77|109.97|111.83|110.03|111.2|109.4|333
1655418900000|2022-06-16 22:35:00|111.76|109.96|111.66|109.86|111.78|109.98|111.56|109.76|220
1655419200000|2022-06-16 22:40:00|111.65|109.85|110.61|108.81|111.65|109.85|110.59|108.79|217
1655419500000|2022-06-16 22:45:00|110.6|108.8|110.12|108.32|110.84|109.04|109.96|108.16|348
1655419800000|2022-06-16 22:50:00|110.13|108.33|109.33|107.53|110.14|108.34|109.29|107.49|464
1655420100000|2022-06-16 22:55:00|109.32|107.52|108.56|106.76|109.33|107.53|108.31|106.51|455
1655420400000|2022-06-16 23:00:00|108.57|106.77|108.63|106.83|108.96|107.16|108.38|106.58|372
1655420700000|2022-06-16 23:05:00|108.65|106.85|109.06|107.26|109.07|107.27|108.65|106.85|342
1655421000000|2022-06-16 23:10:00|109.07|107.27|108.64|106.84|109.25|107.45|108.55|106.75|336
1655421300000|2022-06-16 23:15:00|108.63|106.83|108.24|106.44|109.1|107.3|108.24|106.44|333
1655421600000|2022-06-16 23:20:00|108.18|106.38|108.7|106.9|108.82|107.02|108|106.2|356
1655421900000|2022-06-16 23:25:00|108.69|106.89|109.5|107.7|109.5|107.7|108.58|106.78|339
1655422200000|2022-06-16 23:30:00|109.55|107.75|109.85|108.05|110.43|108.63|109.08|107.28|577
1655422500000|2022-06-16 23:35:00|109.86|108.06|109.67|107.87|110.2|108.4|109.64|107.84|299
1655422800000|2022-06-16 23:40:00|109.71|107.91|109.62|107.82|110.02|108.22|109.58|107.78|259
1655423100000|2022-06-16 23:45:00|109.63|107.83|110.56|108.76|110.6|108.8|109.58|107.78|452
1655423400000|2022-06-16 23:50:00|110.57|108.77|110.29|108.49|110.6|108.8|109.65|107.85|316
1655423700000|2022-06-16 23:55:00|110.3|108.5|110.13|108.33|110.47|108.67|110.04|108.24|401
1655424000000|2022-06-17 00:00:00|110.14|108.34|109.34|107.54|110.14|108.34|108.79|106.99|483
1655424300000|2022-06-17 00:05:00|109.33|107.53|111.08|109.28|111.12|109.32|109.3|107.5|362
1655424600000|2022-06-17 00:10:00|111.07|109.27|111.88|110.08|112.22|110.42|110.81|109.01|378
1655424900000|2022-06-17 00:15:00|111.89|110.09|113.21|111.41|113.21|111.41|111.84|110.04|513
1655425200000|2022-06-17 00:20:00|113.2|111.4|113.41|111.61|113.74|111.94|112.75|110.95|508
1655425500000|2022-06-17 00:25:00|113.4|111.6|112.56|110.76|113.4|111.6|112.48|110.68|264
1655425800000|2022-06-17 00:30:00|112.52|110.72|111.36|109.56|112.52|110.72|111.08|109.28|384
1655426100000|2022-06-17 00:35:00|111.35|109.55|110.47|108.67|111.41|109.61|110.25|108.45|371
1655426400000|2022-06-17 00:40:00|110.52|108.72|110.9|109.1|111.08|109.28|110.36|108.56|423
1655426700000|2022-06-17 00:45:00|110.91|109.11|111.28|109.48|111.7|109.9|110.9|109.1|423
1655427000000|2022-06-17 00:50:00|111.24|109.44|111.63|109.83|111.74|109.94|111.12|109.32|297
1655427300000|2022-06-17 00:55:00|111.62|109.82|111.6|109.8|111.64|109.84|111.19|109.39|266
1655427600000|2022-06-17 01:00:00|111.59|109.79|111.83|110.03|112.17|110.37|111.54|109.74|345
1655427900000|2022-06-17 01:05:00|111.82|110.02|112.47|110.67|112.62|110.82|111.75|109.95|343
1655428200000|2022-06-17 01:10:00|112.46|110.66|112.98|111.18|113.02|111.22|112.24|110.44|293
1655428500000|2022-06-17 01:15:00|112.99|111.19|112.64|110.84|113|111.2|112.35|110.55|353
1655428800000|2022-06-17 01:20:00|112.63|110.83|112.45|110.65|112.68|110.88|112.06|110.26|279
1655429100000|2022-06-17 01:25:00|112.46|110.66|112.2|110.4|112.55|110.75|112.13|110.33|271
1655429400000|2022-06-17 01:30:00|112.21|110.41|111.78|109.98|112.57|110.77|111.63|109.83|390
1655429700000|2022-06-17 01:35:00|111.79|109.99|113.45|111.65|113.67|111.87|111.79|109.99|541
1655430000000|2022-06-17 01:40:00|113.44|111.64|114.14|112.34|114.18|112.38|113.37|111.57|539
1655430300000|2022-06-17 01:45:00|114.15|112.35|114.24|112.44|115.11|113.31|114.12|112.32|611
1655430600000|2022-06-17 01:50:00|114.25|112.45|114.35|112.55|114.46|112.66|113.81|112.01|441
1655430900000|2022-06-17 01:55:00|114.36|112.56|114.85|113.05|115.22|113.42|114.36|112.56|434
1655431200000|2022-06-17 02:00:00|114.89|113.09|114.96|113.16|115.62|113.82|114.7|112.9|463
1655431500000|2022-06-17 02:05:00|115.02|113.22|114.72|112.92|115.05|113.25|114.57|112.77|336
1655431800000|2022-06-17 02:10:00|114.71|112.91|114.8|113|114.84|113.04|114.41|112.61|288
1655432100000|2022-06-17 02:15:00|114.81|113.01|114.32|112.52|114.86|113.06|114.17|112.37|343
1655432400000|2022-06-17 02:20:00|114.33|112.53|113.89|112.09|114.46|112.66|113.83|112.03|298
1655432700000|2022-06-17 02:25:00|113.9|112.1|114|112.2|114.08|112.28|113.89|112.09|191
1655433000000|2022-06-17 02:30:00|113.98|112.18|113.94|112.14|114.23|112.43|113.91|112.11|289
1655433300000|2022-06-17 02:35:00|113.95|112.15|113.33|111.53|114.03|112.23|113.22|111.42|346
1655433600000|2022-06-17 02:40:00|113.31|111.51|114.2|112.4|114.34|112.54|113.04|111.24|517
1655433900000|2022-06-17 02:45:00|114.19|112.39|113.75|111.95|114.57|112.77|113.61|111.81|413
1655434200000|2022-06-17 02:50:00|113.76|111.96|113.83|112.03|114.33|112.53|113.72|111.92|366
1655434500000|2022-06-17 02:55:00|113.82|112.02|113.58|111.78|113.97|112.17|113.36|111.56|428
1655434800000|2022-06-17 03:00:00|113.55|111.75|113.75|111.95|113.82|112.02|113.41|111.61|382
1655435100000|2022-06-17 03:05:00|113.73|111.93|113.62|111.82|113.85|112.05|113.56|111.76|274
1655435400000|2022-06-17 03:10:00|113.61|111.81|113.94|112.14|114.23|112.43|113.58|111.78|261
1655435700000|2022-06-17 03:15:00|113.95|112.15|114.45|112.65|114.53|112.73|113.9|112.1|228
1655436000000|2022-06-17 03:20:00|114.44|112.64|114.17|112.37|114.55|112.75|113.98|112.18|305
1655436300000|2022-06-17 03:25:00|114.15|112.35|113.82|112.02|114.41|112.61|113.51|111.71|395
1655436600000|2022-06-17 03:30:00|113.81|112.01|113.8|112|114.13|112.33|113.42|111.62|444
1655436900000|2022-06-17 03:35:00|113.81|112.01|114.09|112.29|114.38|112.58|113.78|111.98|298
1655437200000|2022-06-17 03:40:00|114.1|112.3|113.93|112.13|114.18|112.38|113.75|111.95|285
1655437500000|2022-06-17 03:45:00|113.92|112.12|113.19|111.39|113.92|112.12|113.04|111.24|525
1655437800000|2022-06-17 03:50:00|113.17|111.37|112.54|110.74|113.19|111.39|112.41|110.61|385
1655438100000|2022-06-17 03:55:00|112.52|110.72|112.55|110.75|112.62|110.82|112.42|110.62|209
1655438400000|2022-06-17 04:00:00|112.59|110.79|112.6|110.8|112.99|111.19|112.4|110.6|307
1655438700000|2022-06-17 04:05:00|112.59|110.79|112.56|110.76|113.01|111.21|112.51|110.71|205
1655439000000|2022-06-17 04:10:00|112.57|110.77|113.43|111.63|113.58|111.78|112.57|110.77|293
1655439300000|2022-06-17 04:15:00|113.44|111.64|113.77|111.97|113.78|111.98|113.36|111.56|310
1655439600000|2022-06-17 04:20:00|113.78|111.98|113.94|112.14|114.02|112.22|113.65|111.85|248
1655439900000|2022-06-17 04:25:00|113.93|112.13|113.79|111.99|114|112.2|113.69|111.89|260
1655440200000|2022-06-17 04:30:00|113.8|112|113.81|112.01|113.89|112.09|113.65|111.85|238
1655440500000|2022-06-17 04:35:00|113.8|112|114.2|112.4|114.48|112.68|113.7|111.9|259
1655440800000|2022-06-17 04:40:00|114.19|112.39|114.52|112.72|114.57|112.77|114.06|112.26|159
1655441100000|2022-06-17 04:45:00|114.5|112.7|114.52|112.72|114.75|112.95|114.37|112.57|341
1655441400000|2022-06-17 04:50:00|114.51|112.71|114.28|112.48|114.56|112.76|114.21|112.41|194
1655441700000|2022-06-17 04:55:00|114.29|112.49|113.93|112.13|114.31|112.51|113.87|112.07|221
1655442000000|2022-06-17 05:00:00|113.94|112.14|113.9|112.1|114.16|112.36|113.89|112.09|216
1655442300000|2022-06-17 05:05:00|113.91|112.11|113.89|112.09|114.04|112.24|113.62|111.82|209
1655442600000|2022-06-17 05:10:00|113.9|112.1|114.55|112.75|114.65|112.85|113.89|112.09|219
1655442900000|2022-06-17 05:15:00|114.54|112.74|114.61|112.81|114.73|112.93|114.36|112.56|213
1655443200000|2022-06-17 05:20:00|114.6|112.8|114.66|112.86|114.89|113.09|114.57|112.77|222
1655443500000|2022-06-17 05:25:00|114.67|112.87|114.79|112.99|114.81|113.01|114.49|112.69|262
1655443800000|2022-06-17 05:30:00|114.8|113|115.58|113.78|115.61|113.81|114.73|112.93|451
1655444100000|2022-06-17 05:35:00|115.59|113.79|117.88|116.08|117.88|116.08|115.16|113.36|433
1655444400000|2022-06-17 05:40:00|117.92|116.12|116.36|114.56|118.42|116.62|116.14|114.34|511
1655444700000|2022-06-17 05:45:00|116.35|114.55|116.22|114.42|117.4|115.6|115.97|114.17|484
1655445000000|2022-06-17 05:50:00|116.26|114.46|115.05|113.25|116.26|114.46|115|113.2|360
1655445300000|2022-06-17 05:55:00|115.06|113.26|114.95|113.15|115.2|113.4|114.93|113.13|135
1655445600000|2022-06-17 06:00:00|114.97|113.17|114.54|112.74|115.16|113.36|114.52|112.72|297
1655445900000|2022-06-17 06:05:00|114.53|112.73|114.59|112.79|114.7|112.9|114.34|112.54|219
1655446200000|2022-06-17 06:10:00|114.6|112.8|114.55|112.75|114.6|112.8|114.31|112.51|246
1655446500000|2022-06-17 06:15:00|114.54|112.74|114.36|112.56|114.59|112.79|114.3|112.5|198
1655446800000|2022-06-17 06:20:00|114.37|112.57|113.96|112.16|114.37|112.57|113.89|112.09|205
1655447100000|2022-06-17 06:25:00|113.97|112.17|114.35|112.55|114.42|112.62|113.96|112.16|218
1655447400000|2022-06-17 06:30:00|114.37|112.57|114.89|113.09|115.1|113.3|114.25|112.45|334
1655447700000|2022-06-17 06:35:00|114.88|113.08|114.77|112.97|114.94|113.14|114.13|112.33|371
1655448000000|2022-06-17 06:40:00|114.78|112.98|114.85|113.05|114.96|113.16|114.41|112.61|267
1655448300000|2022-06-17 06:45:00|114.84|113.04|115.44|113.64|115.55|113.75|114.82|113.02|310
1655448600000|2022-06-17 06:50:00|115.43|113.63|115.17|113.37|115.46|113.66|114.94|113.14|295
1655448900000|2022-06-17 06:55:00|115.16|113.36|115.19|113.39|115.25|113.45|115.06|113.26|312
1655449200000|2022-06-17 07:00:00|115.18|113.38|114.6|112.8|115.47|113.67|114.57|112.77|368
1655449500000|2022-06-17 07:05:00|114.59|112.79|114.7|112.9|115.05|113.25|114.56|112.76|273
1655449800000|2022-06-17 07:10:00|114.71|112.91|114.47|112.67|114.8|113|114.4|112.6|259
1655450100000|2022-06-17 07:15:00|114.46|112.66|114.96|113.16|114.97|113.17|114.35|112.55|237
1655450400000|2022-06-17 07:20:00|114.97|113.17|116.27|114.47|116.42|114.62|114.9|113.1|405
1655450700000|2022-06-17 07:25:00|116.29|114.49|116.48|114.68|116.64|114.84|115.97|114.17|335
1655451000000|2022-06-17 07:30:00|116.49|114.69|116.11|114.31|116.6|114.8|116.05|114.25|189
1655451300000|2022-06-17 07:35:00|116.1|114.3|116.25|114.45|116.44|114.64|115.92|114.12|210
1655451600000|2022-06-17 07:40:00|116.24|114.44|116.56|114.76|116.61|114.81|115.99|114.19|289
1655451900000|2022-06-17 07:45:00|116.55|114.75|116.01|114.21|116.6|114.8|115.99|114.19|247
1655452200000|2022-06-17 07:50:00|115.99|114.19|115.74|113.94|116.13|114.33|115.65|113.85|328
1655452500000|2022-06-17 07:55:00|115.78|113.98|115.47|113.67|115.82|114.02|115.23|113.43|319
1655452800000|2022-06-17 08:00:00|115.48|113.68|115.77|113.97|115.81|114.01|115.08|113.28|298
1655453100000|2022-06-17 08:05:00|115.76|113.96|116|114.2|116.03|114.23|115.69|113.89|204
1655453400000|2022-06-17 08:10:00|116.01|114.21|115.85|114.05|116.01|114.21|115.75|113.95|238
1655453700000|2022-06-17 08:15:00|115.84|114.04|115.86|114.06|116.17|114.37|115.51|113.71|294
1655454000000|2022-06-17 08:20:00|115.87|114.07|115.8|114|115.94|114.14|115.67|113.87|207
1655454300000|2022-06-17 08:25:00|115.79|113.99|116.03|114.23|116.05|114.25|115.79|113.99|118
1655454600000|2022-06-17 08:30:00|116.04|114.24|116.55|114.75|116.84|115.04|115.86|114.06|278
1655454900000|2022-06-17 08:35:00|116.54|114.74|116.05|114.25|116.54|114.74|115.83|114.03|246
1655455200000|2022-06-17 08:40:00|116.04|114.24|115.69|113.89|116.04|114.24|115.38|113.58|262
1655455500000|2022-06-17 08:45:00|115.68|113.88|115.22|113.42|115.68|113.88|115.13|113.33|200
1655455800000|2022-06-17 08:50:00|115.23|113.43|114.61|112.81|115.23|113.43|114.57|112.77|235
1655456100000|2022-06-17 08:55:00|114.57|112.77|113.47|111.67|114.59|112.79|113.43|111.63|439
1655456400000|2022-06-17 09:00:00|113.49|111.69|112.62|110.82|113.58|111.78|112.27|110.47|489
1655456700000|2022-06-17 09:05:00|112.61|110.81|112.23|110.43|112.73|110.93|111.96|110.16|386
1655457000000|2022-06-17 09:10:00|112.25|110.45|112.03|110.23|112.47|110.67|111.99|110.19|426
1655457300000|2022-06-17 09:15:00|112.04|110.24|111.6|109.8|112.12|110.32|111.36|109.56|458
1655457600000|2022-06-17 09:20:00|111.63|109.83|111.03|109.23|111.68|109.88|111.03|109.23|449
1655457900000|2022-06-17 09:25:00|110.99|109.19|111.24|109.44|111.93|110.13|110.61|108.81|526
1655458200000|2022-06-17 09:30:00|111.22|109.42|110.28|108.48|111.22|109.42|110.22|108.42|477
1655458500000|2022-06-17 09:35:00|110.29|108.49|109.69|107.89|110.86|109.06|109.51|107.71|473
1655458800000|2022-06-17 09:40:00|109.7|107.9|109.57|107.77|109.77|107.97|108.87|107.07|536
1655459100000|2022-06-17 09:45:00|109.56|107.76|108.76|106.96|109.91|108.11|108.39|106.59|559
1655459400000|2022-06-17 09:50:00|108.77|106.97|109.52|107.72|110.79|108.99|108.77|106.97|614
1655459700000|2022-06-17 09:55:00|109.53|107.73|108.74|106.94|109.62|107.82|108.68|106.88|486
1655460000000|2022-06-17 10:00:00|108.72|106.92|107.84|106.04|108.98|107.18|107.61|105.81|538
1655460300000|2022-06-17 10:05:00|107.82|106.02|109.34|107.54|109.45|107.65|107.57|105.77|495
1655460600000|2022-06-17 10:10:00|109.36|107.56|109.89|108.09|110.35|108.55|109.18|107.38|421
1655460900000|2022-06-17 10:15:00|109.85|108.05|109.43|107.63|109.93|108.13|109.4|107.6|350
1655461200000|2022-06-17 10:20:00|109.38|107.58|110.07|108.27|110.17|108.37|109.33|107.53|343
1655461500000|2022-06-17 10:25:00|110.06|108.26|110.84|109.04|110.92|109.12|109.83|108.03|341
1655461800000|2022-06-17 10:30:00|110.83|109.03|110.23|108.43|110.83|109.03|110.16|108.36|332
1655462100000|2022-06-17 10:35:00|110.2|108.4|111.22|109.42|111.24|109.44|110.2|108.4|380
1655462400000|2022-06-17 10:40:00|111.24|109.44|111.31|109.51|111.6|109.8|111.2|109.4|310
1655462700000|2022-06-17 10:45:00|111.3|109.5|111.37|109.57|111.51|109.71|110.97|109.17|266
1655463000000|2022-06-17 10:50:00|111.35|109.55|111.34|109.54|111.47|109.67|110.59|108.79|375
1655463300000|2022-06-17 10:55:00|111.33|109.53|111.51|109.71|111.58|109.78|111.24|109.44|273
1655463600000|2022-06-17 11:00:00|111.52|109.72|111.1|109.3|111.64|109.84|110.95|109.15|289
1655463900000|2022-06-17 11:05:00|111.11|109.31|111.31|109.51|111.5|109.7|111.11|109.31|244
1655464200000|2022-06-17 11:10:00|111.32|109.52|111.47|109.67|111.62|109.82|111.21|109.41|313
1655464500000|2022-06-17 11:15:00|111.49|109.69|110.8|109|111.49|109.69|110.76|108.96|227
1655464800000|2022-06-17 11:20:00|110.79|108.99|111.24|109.44|111.24|109.44|110.76|108.96|186
1655465100000|2022-06-17 11:25:00|111.25|109.45|111.47|109.67|111.49|109.69|111.12|109.32|263
1655465400000|2022-06-17 11:30:00|111.46|109.66|112.17|110.37|112.25|110.45|111.25|109.45|312
1655465700000|2022-06-17 11:35:00|112.16|110.36|112.17|110.37|112.36|110.56|112|110.2|222
1655466000000|2022-06-17 11:40:00|112.16|110.36|111.93|110.13|112.25|110.45|111.93|110.13|235
1655466300000|2022-06-17 11:45:00|111.95|110.15|110.86|109.06|111.97|110.17|110.86|109.06|255
1655466600000|2022-06-17 11:50:00|110.85|109.05|111.14|109.34|111.17|109.37|110.7|108.9|358
1655466900000|2022-06-17 11:55:00|111.15|109.35|111.21|109.41|111.48|109.68|111.09|109.29|214
1655467200000|2022-06-17 12:00:00|111.19|109.39|111.24|109.44|111.34|109.54|110.96|109.16|266
1655467500000|2022-06-17 12:05:00|111.25|109.45|111.55|109.75|111.62|109.82|111.18|109.38|185
1655467800000|2022-06-17 12:10:00|111.54|109.74|111.83|110.03|111.92|110.12|111.45|109.65|211
1655468100000|2022-06-17 12:15:00|111.84|110.04|111.79|109.99|111.88|110.08|111.65|109.85|202
1655468400000|2022-06-17 12:20:00|111.78|109.98|111.69|109.89|111.92|110.12|111.62|109.82|179
1655468700000|2022-06-17 12:25:00|111.68|109.88|111.17|109.37|111.78|109.98|111.02|109.22|263
1655469000000|2022-06-17 12:30:00|111.15|109.35|110.96|109.16|111.17|109.37|110.73|108.93|228
1655469300000|2022-06-17 12:35:00|110.94|109.14|111.13|109.33|111.18|109.38|110.94|109.14|168
1655469600000|2022-06-17 12:40:00|111.12|109.32|109.89|108.09|111.13|109.33|109.55|107.75|372
1655469900000|2022-06-17 12:45:00|109.87|108.07|109.81|108.01|110.63|108.83|109.64|107.84|500
1655470200000|2022-06-17 12:50:00|109.82|108.02|109.55|107.75|109.82|108.02|109.3|107.5|428
1655470500000|2022-06-17 12:55:00|109.54|107.74|109.93|108.13|110.15|108.35|109.54|107.74|389
1655470800000|2022-06-17 13:00:00|109.94|108.14|109.97|108.17|110.01|108.21|109.6|107.8|299
1655471100000|2022-06-17 13:05:00|109.98|108.18|109.74|107.94|110.01|108.21|109.59|107.79|263
1655471400000|2022-06-17 13:10:00|109.75|107.95|109.97|108.17|110.21|108.41|109.74|107.94|272
1655471700000|2022-06-17 13:15:00|109.96|108.16|110.18|108.38|110.21|108.41|109.61|107.81|332
1655472000000|2022-06-17 13:20:00|110.17|108.37|110.25|108.45|110.36|108.56|110.08|108.28|211
1655472300000|2022-06-17 13:25:00|110.26|108.46|110.14|108.34|110.69|108.89|109.78|107.98|435
1655472600000|2022-06-17 13:30:00|110.15|108.35|111.4|109.6|111.64|109.84|110.15|108.35|703
1655472900000|2022-06-17 13:35:00|111.42|109.62|111.18|109.38|111.66|109.86|111.05|109.25|588
1655473200000|2022-06-17 13:40:00|111.19|109.39|111.77|109.97|112.01|110.21|111.19|109.39|496
1655473500000|2022-06-17 13:45:00|111.78|109.98|111.49|109.69|111.92|110.12|111.32|109.52|488
1655473800000|2022-06-17 13:50:00|111.5|109.7|112.01|110.21|112.04|110.24|111.49|109.69|356
1655474100000|2022-06-17 13:55:00|111.98|110.18|112.4|110.6|112.44|110.64|111.94|110.14|391
1655474400000|2022-06-17 14:00:00|112.39|110.59|112.18|110.38|112.49|110.69|111.92|110.12|380
1655474700000|2022-06-17 14:05:00|112.19|110.39|110.69|108.89|112.34|110.54|110.48|108.68|504
1655475000000|2022-06-17 14:10:00|110.7|108.9|110.9|109.1|111.31|109.51|110.69|108.89|367
1655475300000|2022-06-17 14:15:00|110.89|109.09|110.84|109.04|110.95|109.15|110.11|108.31|453
1655475600000|2022-06-17 14:20:00|110.86|109.06|110.41|108.61|110.9|109.1|110.08|108.28|475
1655475900000|2022-06-17 14:25:00|110.4|108.6|111.01|109.21|111.01|109.21|110.32|108.52|286
1655476200000|2022-06-17 14:30:00|110.98|109.18|110.92|109.12|111.99|110.19|110.92|109.12|467
1655476500000|2022-06-17 14:35:00|110.91|109.11|112.26|110.46|112.42|110.62|110.81|109.01|413
1655476800000|2022-06-17 14:40:00|112.29|110.49|113.39|111.59|113.5|111.7|112.1|110.3|382
1655477100000|2022-06-17 14:45:00|113.37|111.57|113.32|111.52|113.44|111.64|112.4|110.6|305
1655477400000|2022-06-17 14:50:00|113.31|111.51|114.73|112.93|114.85|113.05|113.29|111.49|393
1655477700000|2022-06-17 14:55:00|114.72|112.92|115.57|113.77|115.82|114.02|114.67|112.87|418
1655478000000|2022-06-17 15:00:00|115.54|113.74|116.06|114.26|116.83|115.03|115|113.2|605
1655478300000|2022-06-17 15:05:00|116.07|114.27|117|115.2|117.49|115.69|116.01|114.21|495
1655478600000|2022-06-17 15:10:00|117.05|115.25|115.75|113.95|117.05|115.25|115.44|113.64|414
1655478900000|2022-06-17 15:15:00|115.73|113.93|116.16|114.36|116.5|114.7|115.16|113.36|478
1655479200000|2022-06-17 15:20:00|116.15|114.35|114.98|113.18|116.24|114.44|114.92|113.12|408
1655479500000|2022-06-17 15:25:00|114.99|113.19|115.2|113.4|115.58|113.78|114.4|112.6|483
1655479800000|2022-06-17 15:30:00|115.21|113.41|114.43|112.63|115.28|113.48|114.43|112.63|416
1655480100000|2022-06-17 15:35:00|114.44|112.64|114.81|113.01|114.86|113.06|114.01|112.21|445
1655480400000|2022-06-17 15:40:00|114.8|113|115.04|113.24|115.32|113.52|114.58|112.78|308
1655480700000|2022-06-17 15:45:00|115.05|113.25|115.78|113.98|115.88|114.08|114.89|113.09|409
1655481000000|2022-06-17 15:50:00|115.79|113.99|115.63|113.83|115.86|114.06|115.27|113.47|326
1655481300000|2022-06-17 15:55:00|115.64|113.84|117.53|115.73|117.89|116.09|115.64|113.84|406
1655481600000|2022-06-17 16:00:00|117.52|115.72|118.2|116.4|118.71|116.91|116.37|114.57|554
1655481900000|2022-06-17 16:05:00|118.15|116.35|118.66|116.86|118.7|116.9|117.53|115.73|467
1655482200000|2022-06-17 16:10:00|118.65|116.85|119.69|117.89|120.39|118.59|118.62|116.82|598
1655482500000|2022-06-17 16:15:00|119.68|117.88|120.38|118.58|120.4|118.6|119.4|117.6|553
1655482800000|2022-06-17 16:20:00|120.39|118.59|119.74|117.94|121.26|119.46|119.61|117.81|602
1655483100000|2022-06-17 16:25:00|119.73|117.93|118.73|116.93|119.73|117.93|118.6|116.8|492
1655483400000|2022-06-17 16:30:00|118.76|116.96|118.35|116.55|118.78|116.98|118.09|116.29|470
1655483700000|2022-06-17 16:35:00|118.34|116.54|118.95|117.15|119.46|117.66|117.63|115.83|525
1655484000000|2022-06-17 16:40:00|118.97|117.17|119.11|117.31|119.33|117.53|118.36|116.56|348
1655484300000|2022-06-17 16:45:00|119.18|117.38|119.29|117.49|119.5|117.7|118.58|116.78|430
1655484600000|2022-06-17 16:50:00|119.28|117.48|118.51|116.71|119.53|117.73|118.12|116.32|463
1655484900000|2022-06-17 16:55:00|118.54|116.74|118.21|116.41|119.03|117.23|117.97|116.17|402
1655485200000|2022-06-17 17:00:00|118.22|116.42|117.78|115.98|118.24|116.44|117.36|115.56|430
1655485500000|2022-06-17 17:05:00|117.79|115.99|118.55|116.75|118.77|116.97|117.79|115.99|344
1655485800000|2022-06-17 17:10:00|118.54|116.74|118.72|116.92|118.74|116.94|118.22|116.42|334
1655486100000|2022-06-17 17:15:00|118.75|116.95|119.58|117.78|119.78|117.98|118.55|116.75|384
1655486400000|2022-06-17 17:20:00|119.59|117.79|119.1|117.3|119.59|117.79|119.06|117.26|379
1655486700000|2022-06-17 17:25:00|119.09|117.29|118.88|117.08|119.11|117.31|118.54|116.74|326
1655487000000|2022-06-17 17:30:00|118.87|117.07|118.55|116.75|118.94|117.14|118.14|116.34|324
1655487300000|2022-06-17 17:35:00|118.51|116.71|118.24|116.44|118.64|116.84|118.15|116.35|325
1655487600000|2022-06-17 17:40:00|118.23|116.43|118.45|116.65|118.59|116.79|118.04|116.24|340
1655487900000|2022-06-17 17:45:00|118.46|116.66|118.88|117.08|119.02|117.22|117.95|116.15|352
1655488200000|2022-06-17 17:50:00|118.89|117.09|119.16|117.36|119.35|117.55|118.89|117.09|342
1655488500000|2022-06-17 17:55:00|119.15|117.35|119.05|117.25|119.3|117.5|118.45|116.65|361
1655488800000|2022-06-17 18:00:00|119.04|117.24|118.89|117.09|119.06|117.26|118.54|116.74|339
1655489100000|2022-06-17 18:05:00|118.88|117.08|119.48|117.68|119.52|117.72|118.72|116.92|274
1655489400000|2022-06-17 18:10:00|119.49|117.69|120.29|118.49|120.41|118.61|119.33|117.53|459
1655489700000|2022-06-17 18:15:00|120.28|118.48|120.17|118.37|120.3|118.5|119.76|117.96|357
1655490000000|2022-06-17 18:20:00|120.16|118.36|120.32|118.52|120.91|119.11|120.13|118.33|324
1655490300000|2022-06-17 18:25:00|120.33|118.53|119.65|117.85|120.39|118.59|119.57|117.77|328
1655490600000|2022-06-17 18:30:00|119.66|117.86|119.49|117.69|119.68|117.88|118.98|117.18|325
1655490900000|2022-06-17 18:35:00|119.5|117.7|119.7|117.9|119.7|117.9|119.2|117.4|206
1655491200000|2022-06-17 18:40:00|119.71|117.91|119.12|117.32|120.47|118.67|119.1|117.3|397
1655491500000|2022-06-17 18:45:00|119.13|117.33|119.45|117.65|119.53|117.73|118.76|116.96|347
1655491800000|2022-06-17 18:50:00|119.44|117.64|119.5|117.7|119.87|118.07|119.12|117.32|294
1655492100000|2022-06-17 18:55:00|119.51|117.71|120.01|118.21|120.09|118.29|119.12|117.32|250
1655492400000|2022-06-17 19:00:00|120.02|118.22|120.29|118.49|121.1|119.3|119.98|118.18|434
1655492700000|2022-06-17 19:05:00|120.28|118.48|119.87|118.07|120.28|118.48|119.53|117.73|346
1655493000000|2022-06-17 19:10:00|119.88|118.08|119.49|117.69|119.96|118.16|119.12|117.32|394
1655493300000|2022-06-17 19:15:00|119.48|117.68|119.39|117.59|119.5|117.7|119.17|117.37|253
1655493600000|2022-06-17 19:20:00|119.4|117.6|119.86|118.06|120.32|118.52|119.38|117.58|387
1655493900000|2022-06-17 19:25:00|119.88|118.08|119.35|117.55|119.9|118.1|119.31|117.51|238
1655494200000|2022-06-17 19:30:00|119.38|117.58|118.84|117.04|119.44|117.64|118.79|116.99|316
1655494500000|2022-06-17 19:35:00|118.83|117.03|119.24|117.44|119.38|117.58|118.82|117.02|253
1655494800000|2022-06-17 19:40:00|119.23|117.43|119.34|117.54|119.46|117.66|119.16|117.36|216
1655495100000|2022-06-17 19:45:00|119.33|117.53|119.85|118.05|119.86|118.06|119.23|117.43|236
1655495400000|2022-06-17 19:50:00|119.81|118.01|119.77|117.97|119.85|118.05|119.65|117.85|213
1655495700000|2022-06-17 19:55:00|119.78|117.98|119.67|117.87|119.95|118.15|119.44|117.64|240
1655496000000|2022-06-17 20:00:00|119.66|117.86|119.98|118.18|120.39|118.59|119.66|117.86|234
1655496300000|2022-06-17 20:05:00|119.97|118.17|119.91|118.11|120.2|118.4|119.48|117.68|244
1655496600000|2022-06-17 20:10:00|120.04|118.24|120.09|118.29|120.23|118.43|119.85|118.05|184
1655496900000|2022-06-17 20:15:00|120.08|118.28|120.24|118.44|120.52|118.72|120.08|118.28|171
1655497200000|2022-06-17 20:20:00|120.25|118.45|120.56|118.76|120.61|118.81|120.1|118.3|233
1655497500000|2022-06-17 20:25:00|120.54|118.74|120.31|118.51|120.6|118.8|120.25|118.45|194
1655497800000|2022-06-17 20:30:00|120.3|118.5|120.22|118.42|120.39|118.59|120.05|118.25|193
1655498100000|2022-06-17 20:35:00|120.24|118.44|120.12|118.32|120.3|118.5|119.78|117.98|220
1655498400000|2022-06-17 20:40:00|120.13|118.33|120.65|118.85|120.7|118.9|119.86|118.06|264
1655498700000|2022-06-17 20:45:00|120.64|118.84|121.28|119.48|121.37|119.57|120.54|118.74|253
1655499000000|2022-06-17 20:50:00|121.27|119.47|120.93|119.13|122.08|120.28|120.89|119.09|375
1655499300000|2022-06-17 20:55:00|120.92|119.12|120.64|118.84|121.11|119.31|120.38|118.58|234
1655535600000|2022-06-18 07:00:00|120.43|118.63|120.43|118.63|120.43|118.63|120.43|118.63|1
1655539500000|2022-06-18 08:05:00|114.05|112.25|120.43|118.63|120.43|118.63|114.01|112.21|134
1655544000000|2022-06-18 09:20:00|115.67|113.87|115.45|113.65|115.74|113.94|115.12|113.32|261
1655544300000|2022-06-18 09:25:00|115.46|113.66|116.7|114.9|116.73|114.93|115.39|113.59|489
1655544600000|2022-06-18 09:30:00|116.69|114.89|116.38|114.58|116.79|114.99|116.08|114.28|461
1655544900000|2022-06-18 09:35:00|116.39|114.59|115.76|113.96|116.44|114.64|115.7|113.9|485
1655545200000|2022-06-18 09:40:00|115.77|113.97|115.99|114.19|116.08|114.28|115.65|113.85|313
1655545500000|2022-06-18 09:45:00|116|114.2|116.66|114.86|116.97|115.17|115.8|114|368
1655545800000|2022-06-18 09:50:00|116.67|114.87|116.57|114.77|116.85|115.05|116.41|114.61|368
1655546100000|2022-06-18 09:55:00|116.58|114.78|116.73|114.93|116.78|114.98|116.46|114.66|295
1655546400000|2022-06-18 10:00:00|116.72|114.92|116.65|114.85|116.83|115.03|116.58|114.78|418
1655546700000|2022-06-18 10:05:00|116.64|114.84|118.31|116.51|118.37|116.57|116.64|114.84|470
1655547000000|2022-06-18 10:10:00|118.29|116.49|118.88|117.08|119.57|117.77|118.21|116.41|420
1655547300000|2022-06-18 10:15:00|118.89|117.09|119.78|117.98|119.81|118.01|118.81|117.01|585
1655547600000|2022-06-18 10:20:00|119.81|118.01|119.72|117.92|120.12|118.32|119.18|117.38|516
1655547900000|2022-06-18 10:25:00|119.71|117.91|119.53|117.73|120.6|118.8|119.52|117.72|596
1655548200000|2022-06-18 10:30:00|119.54|117.74|119.19|117.39|119.86|118.06|119.06|117.26|532
1655548500000|2022-06-18 10:35:00|119.18|117.38|119.39|117.59|119.92|118.12|119.09|117.29|309
1655548800000|2022-06-18 10:40:00|119.4|117.6|119.46|117.66|119.75|117.95|119.29|117.49|318
1655549100000|2022-06-18 10:45:00|119.47|117.67|119.3|117.5|119.97|118.17|119.25|117.45|292
1655549400000|2022-06-18 10:50:00|119.29|117.49|119.54|117.74|119.64|117.84|119.04|117.24|254
1655549700000|2022-06-18 10:55:00|119.53|117.73|119.84|118.04|120.39|118.59|119.43|117.63|330
1655550000000|2022-06-18 11:00:00|119.85|118.05|119.16|117.36|120.04|118.24|119.1|117.3|343
1655550300000|2022-06-18 11:05:00|119.15|117.35|118.12|116.32|119.21|117.41|118.11|116.31|466
1655550600000|2022-06-18 11:10:00|118.13|116.33|118.08|116.28|118.28|116.48|117.84|116.04|421
1655550900000|2022-06-18 11:15:00|118.09|116.29|119.04|117.24|119.1|117.3|118.09|116.29|342
1655551200000|2022-06-18 11:20:00|119.03|117.23|118.88|117.08|119.32|117.52|118.8|117|239
1655551500000|2022-06-18 11:25:00|118.89|117.09|119.22|117.42|119.34|117.54|118.88|117.08|256
1655551800000|2022-06-18 11:30:00|119.11|117.31|118.42|116.62|119.13|117.33|118.16|116.36|241
1655552100000|2022-06-18 11:35:00|118.45|116.65|118.33|116.53|118.62|116.82|118.3|116.5|238
1655552400000|2022-06-18 11:40:00|118.31|116.51|117.83|116.03|118.51|116.71|117.48|115.68|246
1655552700000|2022-06-18 11:45:00|117.84|116.04|116.73|114.93|117.94|116.14|116.51|114.71|414
1655553000000|2022-06-18 11:50:00|116.75|114.95|116.09|114.29|116.77|114.97|115.8|114|296
1655553300000|2022-06-18 11:55:00|116.1|114.3|116.21|114.41|116.26|114.46|115.99|114.19|272
1655553600000|2022-06-18 12:00:00|116.22|114.42|116.61|114.81|116.72|114.92|116.02|114.22|348
1655553900000|2022-06-18 12:05:00|116.62|114.82|117.47|115.67|117.49|115.69|116.58|114.78|328
1655554200000|2022-06-18 12:10:00|117.48|115.68|117.55|115.75|118.24|116.44|117.46|115.66|246
1655554500000|2022-06-18 12:15:00|117.56|115.76|117.45|115.65|117.71|115.91|116.87|115.07|336
1655554800000|2022-06-18 12:20:00|117.44|115.64|117.4|115.6|117.58|115.78|117.32|115.52|256
1655555100000|2022-06-18 12:25:00|117.39|115.59|118.15|116.35|118.33|116.53|117.38|115.58|263
1655555400000|2022-06-18 12:30:00|118.16|116.36|118.63|116.83|118.72|116.92|118.12|116.32|237
1655555700000|2022-06-18 12:35:00|118.62|116.82|117.87|116.07|118.74|116.94|117.48|115.68|374
1655556000000|2022-06-18 12:40:00|117.86|116.06|117.49|115.69|117.87|116.07|117.21|115.41|280
1655556300000|2022-06-18 12:45:00|117.5|115.7|117.66|115.86|117.82|116.02|117.47|115.67|203
1655556600000|2022-06-18 12:50:00|117.69|115.89|118.44|116.64|118.44|116.64|117.63|115.83|268
1655556900000|2022-06-18 12:55:00|118.45|116.65|118.38|116.58|118.85|117.05|118.32|116.52|277
1655557200000|2022-06-18 13:00:00|118.39|116.59|117.57|115.77|118.51|116.71|117.57|115.77|309
1655557500000|2022-06-18 13:05:00|117.58|115.78|118.03|116.23|118.36|116.56|117.55|115.75|297
1655557800000|2022-06-18 13:10:00|118.02|116.22|118.73|116.93|118.84|117.04|117.88|116.08|225
1655558100000|2022-06-18 13:15:00|118.74|116.94|118.93|117.13|119.58|117.78|118.72|116.92|310
1655558400000|2022-06-18 13:20:00|118.94|117.14|118.87|117.07|119.4|117.6|118.81|117.01|204
1655558700000|2022-06-18 13:25:00|118.86|117.06|118.73|116.93|119.18|117.38|118.5|116.7|306
1655559000000|2022-06-18 13:30:00|118.72|116.92|119.24|117.44|119.33|117.53|118.46|116.66|322
1655559300000|2022-06-18 13:35:00|119.23|117.43|119.27|117.47|119.28|117.48|118.78|116.98|246
1655559600000|2022-06-18 13:40:00|119.26|117.46|119.15|117.35|119.29|117.49|118.97|117.17|209
1655559900000|2022-06-18 13:45:00|119.16|117.36|119.08|117.28|119.42|117.62|118.99|117.19|241
1655560200000|2022-06-18 13:50:00|119.1|117.3|119.4|117.6|119.41|117.61|119.06|117.26|148
1655560500000|2022-06-18 13:55:00|119.43|117.63|119.04|117.24|119.48|117.68|118.91|117.11|194
1655560800000|2022-06-18 14:00:00|119.05|117.25|120.71|118.91|120.72|118.92|118.98|117.18|440
1655561100000|2022-06-18 14:05:00|120.7|118.9|120.72|118.92|121.19|119.39|120.55|118.75|442
1655561400000|2022-06-18 14:10:00|120.73|118.93|120.5|118.7|120.98|119.18|120.34|118.54|369
1655561700000|2022-06-18 14:15:00|120.53|118.73|120.63|118.83|120.89|119.09|120.46|118.66|358
1655562000000|2022-06-18 14:20:00|120.6|118.8|121.36|119.56|121.75|119.95|120.54|118.74|425
1655562300000|2022-06-18 14:25:00|121.37|119.57|122.33|120.53|122.38|120.58|121.28|119.48|375
1655562600000|2022-06-18 14:30:00|122.35|120.55|122.88|121.08|123.03|121.23|122.06|120.26|469
1655562900000|2022-06-18 14:35:00|122.86|121.06|123.18|121.38|123.58|121.78|122.8|121|393
1655563200000|2022-06-18 14:40:00|123.19|121.39|123.22|121.42|123.85|122.05|123.11|121.31|434
1655563500000|2022-06-18 14:45:00|123.21|121.41|122.81|121.01|123.57|121.77|121.56|119.76|524
1655563800000|2022-06-18 14:50:00|122.86|121.06|122.25|120.45|123.03|121.23|121.81|120.01|590
1655564100000|2022-06-18 14:55:00|122.22|120.42|121.69|119.89|122.31|120.51|121.6|119.8|335
1655564400000|2022-06-18 15:00:00|121.7|119.9|120.99|119.19|121.72|119.92|120.95|119.15|428
1655564700000|2022-06-18 15:05:00|120.98|119.18|121.74|119.94|122.33|120.53|120.53|118.73|454
1655565000000|2022-06-18 15:10:00|121.73|119.93|121.18|119.38|122.58|120.78|121.03|119.23|500
1655565300000|2022-06-18 15:15:00|121.19|119.39|122.22|120.42|122.68|120.88|120.87|119.07|441
1655565600000|2022-06-18 15:20:00|122.28|120.48|122.12|120.32|122.28|120.48|121.45|119.65|321
1655565900000|2022-06-18 15:25:00|122.08|120.28|122.02|120.22|122.47|120.67|121.83|120.03|310
1655566200000|2022-06-18 15:30:00|122.03|120.23|122.28|120.48|122.28|120.48|121.66|119.86|276
1655566500000|2022-06-18 15:35:00|122.32|120.52|121.41|119.61|122.34|120.54|121.38|119.58|305
1655566800000|2022-06-18 15:40:00|121.43|119.63|120.73|118.93|121.44|119.64|120.6|118.8|281
1655567100000|2022-06-18 15:45:00|120.74|118.94|119.95|118.15|121.35|119.55|119.47|117.67|336
1655567400000|2022-06-18 15:50:00|119.96|118.16|120.17|118.37|120.3|118.5|119.44|117.64|403
1655567700000|2022-06-18 15:55:00|120.16|118.36|120.03|118.23|120.27|118.47|119.82|118.02|263
1655568000000|2022-06-18 16:00:00|120.04|118.24|120.07|118.27|120.9|119.1|119.84|118.04|410
1655568300000|2022-06-18 16:05:00|120.06|118.26|121.31|119.51|121.97|120.17|119.49|117.69|651
1655568600000|2022-06-18 16:10:00|121.3|119.5|119.93|118.13|121.3|119.5|119.68|117.88|529
1655568900000|2022-06-18 16:15:00|119.94|118.14|120.4|118.6|120.65|118.85|119.85|118.05|312
1655569200000|2022-06-18 16:20:00|120.41|118.61|120.35|118.55|120.63|118.83|120.13|118.33|255
1655569500000|2022-06-18 16:25:00|120.36|118.56|120.41|118.61|120.72|118.92|120.22|118.42|291
1655569800000|2022-06-18 16:30:00|120.42|118.62|119.72|117.92|120.42|118.62|119.72|117.92|324
1655570100000|2022-06-18 16:35:00|119.73|117.93|119.44|117.64|119.86|118.06|119.25|117.45|297
1655570400000|2022-06-18 16:40:00|119.43|117.63|118.66|116.86|119.47|117.67|118.37|116.57|289
1655570700000|2022-06-18 16:45:00|118.67|116.87|118.64|116.84|119.18|117.38|117.62|115.82|691
1655571000000|2022-06-18 16:50:00|118.65|116.85|118.61|116.81|119.13|117.33|118.37|116.57|440
1655571300000|2022-06-18 16:55:00|118.62|116.82|118.62|116.82|118.79|116.99|118.41|116.61|298
1655571600000|2022-06-18 17:00:00|118.63|116.83|118.94|117.14|119.41|117.61|118.57|116.77|395
1655571900000|2022-06-18 17:05:00|118.93|117.13|118.91|117.11|119|117.2|118.63|116.83|306
1655572200000|2022-06-18 17:10:00|118.92|117.12|118.43|116.63|118.95|117.15|118.39|116.59|308
1655572500000|2022-06-18 17:15:00|118.44|116.64|119|117.2|119.11|117.31|118.35|116.55|380
1655572800000|2022-06-18 17:20:00|118.99|117.19|118.73|116.93|119.12|117.32|118.69|116.89|201
1655573100000|2022-06-18 17:25:00|118.74|116.94|118.79|116.99|118.82|117.02|118.37|116.57|211
1655573400000|2022-06-18 17:30:00|118.77|116.97|118.56|116.76|118.86|117.06|118.34|116.54|231
1655573700000|2022-06-18 17:35:00|118.57|116.77|118.45|116.65|118.68|116.88|118.39|116.59|161
1655574000000|2022-06-18 17:40:00|118.46|116.66|117.63|115.83|118.54|116.74|116.21|114.41|781
1655574300000|2022-06-18 17:45:00|117.62|115.82|116.77|114.97|117.63|115.83|116.47|114.67|558
1655574600000|2022-06-18 17:50:00|116.75|114.95|116.89|115.09|117.1|115.3|116.67|114.87|499
1655574900000|2022-06-18 17:55:00|116.88|115.08|116.33|114.53|117.09|115.29|116.2|114.4|390
1655575200000|2022-06-18 18:00:00|116.32|114.52|116.19|114.39|116.44|114.64|115.33|113.53|660
1655575500000|2022-06-18 18:05:00|116.23|114.43|115.84|114.04|116.23|114.43|115.48|113.68|462
1655575800000|2022-06-18 18:10:00|115.83|114.03|116.07|114.27|116.4|114.6|115.78|113.98|403
1655576100000|2022-06-18 18:15:00|116.06|114.26|116.43|114.63|116.52|114.72|115.81|114.01|595
1655576400000|2022-06-18 18:20:00|116.41|114.61|117.01|115.21|117.1|115.3|116.2|114.4|502
1655576700000|2022-06-18 18:25:00|116.98|115.18|116.9|115.1|117.02|115.22|116.73|114.93|467
1655577000000|2022-06-18 18:30:00|116.89|115.09|116.33|114.53|116.95|115.15|116.31|114.51|624
1655577300000|2022-06-18 18:35:00|116.34|114.54|116.73|114.93|117.02|115.22|116.32|114.52|551
1655577600000|2022-06-18 18:40:00|116.75|114.95|117.99|116.19|118.12|116.32|116.75|114.95|444
1655577900000|2022-06-18 18:45:00|117.98|116.18|117.12|115.32|118.07|116.27|117.06|115.26|408
1655578200000|2022-06-18 18:50:00|117.13|115.33|116.83|115.03|117.16|115.36|116.43|114.63|472
1655578500000|2022-06-18 18:55:00|116.85|115.05|116.11|114.31|116.88|115.08|116.1|114.3|415
1655578800000|2022-06-18 19:00:00|116.12|114.32|115.41|113.61|116.5|114.7|115.26|113.46|579
1655579100000|2022-06-18 19:05:00|115.4|113.6|116.05|114.25|116.12|114.32|115.07|113.27|546
1655579400000|2022-06-18 19:10:00|116.06|114.26|114.92|113.12|116.07|114.27|114.91|113.11|468
1655579700000|2022-06-18 19:15:00|114.93|113.13|114.81|113.01|115.32|113.52|114.52|112.72|543
1655580000000|2022-06-18 19:20:00|114.82|113.02|114.84|113.04|115.15|113.35|114.51|112.71|413
1655580300000|2022-06-18 19:25:00|114.87|113.07|114.24|112.44|115.01|113.21|113.83|112.03|483
1655580600000|2022-06-18 19:30:00|114.23|112.43|114.73|112.93|114.77|112.97|114.15|112.35|410
1655580900000|2022-06-18 19:35:00|114.71|112.91|113.82|112.02|115.02|113.22|113.61|111.81|475
1655581200000|2022-06-18 19:40:00|113.81|112.01|113.57|111.77|114.03|112.23|112.92|111.12|571
1655581500000|2022-06-18 19:45:00|113.56|111.76|113.21|111.41|113.94|112.14|113.05|111.25|473
1655581800000|2022-06-18 19:50:00|113.2|111.4|113.12|111.32|113.65|111.85|113.02|111.22|442
1655582100000|2022-06-18 19:55:00|113.11|111.31|112.8|111|113.51|111.71|112.59|110.79|479
1655582400000|2022-06-18 20:00:00|112.81|111.01|112.84|111.04|113.41|111.61|112.58|110.78|513
1655582700000|2022-06-18 20:05:00|112.83|111.03|111.41|109.61|113.08|111.28|111.3|109.5|647
1655583000000|2022-06-18 20:10:00|111.38|109.58|112.94|111.14|114.47|112.67|109.95|108.15|929
1655583300000|2022-06-18 20:15:00|112.9|111.1|113.29|111.49|114.48|112.68|111.91|110.11|869
1655583600000|2022-06-18 20:20:00|113.26|111.46|113.87|112.07|114.69|112.89|112.71|110.91|829
1655583900000|2022-06-18 20:25:00|113.91|112.11|112.74|110.94|113.91|112.11|112.27|110.47|817
1655584200000|2022-06-18 20:30:00|112.73|110.93|113.19|111.39|113.44|111.64|112.18|110.38|835
1655584500000|2022-06-18 20:35:00|113.22|111.42|113.59|111.79|114.12|112.32|112.86|111.06|786
1655584800000|2022-06-18 20:40:00|113.64|111.84|113.11|111.31|113.92|112.12|113.1|111.3|532
1655585100000|2022-06-18 20:45:00|113.1|111.3|112.39|110.59|113.69|111.89|112.26|110.46|728
1655585400000|2022-06-18 20:50:00|112.36|110.56|112.58|110.78|113.16|111.36|112.21|110.41|734
1655585700000|2022-06-18 20:55:00|112.59|110.79|113.51|111.71|113.65|111.85|112.27|110.47|739
1655586000000|2022-06-18 21:00:00|113.52|111.72|114.47|112.67|114.56|112.76|113.4|111.6|518
1655586300000|2022-06-18 21:05:00|114.48|112.68|113.95|112.15|114.57|112.77|113.56|111.76|498
1655586600000|2022-06-18 21:10:00|113.96|112.16|114.49|112.69|114.59|112.79|113.83|112.03|440
1655586900000|2022-06-18 21:15:00|114.5|112.7|114.19|112.39|114.75|112.95|114.03|112.23|405
1655587200000|2022-06-18 21:20:00|114.2|112.4|115.81|114.01|115.85|114.05|113.96|112.16|499
1655587500000|2022-06-18 21:25:00|115.84|114.04|116.63|114.83|117.78|115.98|115.58|113.78|651
1655587800000|2022-06-18 21:30:00|116.65|114.85|116.47|114.67|117.17|115.37|116.38|114.58|413
1655588100000|2022-06-18 21:35:00|116.46|114.66|117.25|115.45|117.36|115.56|115.98|114.18|434
1655588400000|2022-06-18 21:40:00|117.24|115.44|118.48|116.68|119.77|117.97|117.14|115.34|687
1655588700000|2022-06-18 21:45:00|118.49|116.69|118.36|116.56|118.65|116.85|118.06|116.26|582
1655589000000|2022-06-18 21:50:00|118.32|116.52|118.74|116.94|118.9|117.1|117.66|115.86|511
1655589300000|2022-06-18 21:55:00|118.71|116.91|117.92|116.12|118.71|116.91|117.69|115.89|473
1655589600000|2022-06-18 22:00:00|117.91|116.11|117.97|116.17|118.05|116.25|117.07|115.27|500
1655589900000|2022-06-18 22:05:00|117.96|116.16|118.34|116.54|118.53|116.73|117.83|116.03|446
1655590200000|2022-06-18 22:10:00|118.33|116.53|118.76|116.96|118.82|117.02|118.21|116.41|356
1655590500000|2022-06-18 22:15:00|118.74|116.94|119.06|117.26|119.68|117.88|118.55|116.75|570
1655590800000|2022-06-18 22:20:00|119.09|117.29|119.49|117.69|119.84|118.04|118.93|117.13|516
1655591100000|2022-06-18 22:25:00|119.48|117.68|122.01|120.21|122.15|120.35|119.42|117.62|784
1655591400000|2022-06-18 22:30:00|122|120.2|121.55|119.75|122.95|121.15|121.25|119.45|905
1655591700000|2022-06-18 22:35:00|121.56|119.76|121.05|119.25|121.65|119.85|120.45|118.65|697
1655592000000|2022-06-18 22:40:00|121.04|119.24|120.33|118.53|121.08|119.28|120.21|118.41|562
1655592300000|2022-06-18 22:45:00|120.32|118.52|119.92|118.12|120.51|118.71|119.74|117.94|549
1655592600000|2022-06-18 22:50:00|119.91|118.11|119.51|117.71|119.92|118.12|119.27|117.47|392
1655592900000|2022-06-18 22:55:00|119.57|117.77|120.05|118.25|120.09|118.29|119.37|117.57|302
1655593200000|2022-06-18 23:00:00|120.06|118.26|119.62|117.82|120.46|118.66|119.04|117.24|482
1655593500000|2022-06-18 23:05:00|119.63|117.83|118.36|116.56|119.68|117.88|118.3|116.5|395
1655593800000|2022-06-18 23:10:00|118.37|116.57|118|116.2|118.52|116.72|117.99|116.19|323
1655594100000|2022-06-18 23:15:00|118.01|116.21|117.9|116.1|118.24|116.44|117.34|115.54|456
1655594400000|2022-06-18 23:20:00|117.88|116.08|117.33|115.53|118.04|116.24|117.2|115.4|365
1655594700000|2022-06-18 23:25:00|117.32|115.52|117.71|115.91|117.76|115.96|117.15|115.35|183
1655595000000|2022-06-18 23:30:00|117.72|115.92|117.78|115.98|118.04|116.24|117.62|115.82|299
1655595300000|2022-06-18 23:35:00|117.76|115.96|117.02|115.22|117.97|116.17|117.01|115.21|314
1655595600000|2022-06-18 23:40:00|117.03|115.23|116.61|114.81|117.41|115.61|116.61|114.81|313
1655595900000|2022-06-18 23:45:00|116.64|114.84|117.6|115.8|117.64|115.84|116.62|114.82|284
1655596200000|2022-06-18 23:50:00|117.61|115.81|117.05|115.25|117.62|115.82|116.81|115.01|258
1655596500000|2022-06-18 23:55:00|117.04|115.24|116.1|114.3|117.07|115.27|116.1|114.3|318
1655596800000|2022-06-19 00:00:00|116.11|114.31|117.11|115.31|117.25|115.45|115.94|114.14|580
1655597100000|2022-06-19 00:05:00|117.14|115.34|118.91|117.11|118.91|117.11|116.81|115.01|406
1655597400000|2022-06-19 00:10:00|118.92|117.12|117.76|115.96|119.3|117.5|117.76|115.96|417
1655597700000|2022-06-19 00:15:00|117.75|115.95|118.53|116.73|118.64|116.84|117.75|115.95|390
1655598000000|2022-06-19 00:20:00|118.52|116.72|118.82|117.02|119.56|117.76|118.46|116.66|350
1655598300000|2022-06-19 00:25:00|118.83|117.03|118.69|116.89|119.32|117.52|118.61|116.81|363
1655598600000|2022-06-19 00:30:00|118.68|116.88|117.7|115.9|119.14|117.34|117.7|115.9|430
1655598900000|2022-06-19 00:35:00|117.72|115.92|118.04|116.24|118.45|116.65|117.67|115.87|357
1655599200000|2022-06-19 00:40:00|118.03|116.23|117.47|115.67|118.03|116.23|117.34|115.54|253
1655599500000|2022-06-19 00:45:00|117.45|115.65|117.01|115.21|117.64|115.84|116.87|115.07|397
1655599800000|2022-06-19 00:50:00|117|115.2|117.05|115.25|117.22|115.42|116.63|114.83|279
1655600100000|2022-06-19 00:55:00|117.03|115.23|116.79|114.99|117.13|115.33|116.68|114.88|282
1655600400000|2022-06-19 01:00:00|116.8|115|115.69|113.89|116.89|115.09|115.66|113.86|362
1655600700000|2022-06-19 01:05:00|115.68|113.88|115.85|114.05|115.98|114.18|115.45|113.65|246
1655601000000|2022-06-19 01:10:00|115.84|114.04|116.18|114.38|116.29|114.49|115.78|113.98|196
1655601300000|2022-06-19 01:15:00|116.16|114.36|115.7|113.9|116.23|114.43|115.69|113.89|224
1655601600000|2022-06-19 01:20:00|115.69|113.89|116.03|114.23|116.26|114.46|115.34|113.54|322
1655601900000|2022-06-19 01:25:00|116.02|114.22|116.52|114.72|116.6|114.8|115.84|114.04|230
1655602200000|2022-06-19 01:30:00|116.51|114.71|115.84|114.04|116.52|114.72|115.53|113.73|380
1655602500000|2022-06-19 01:35:00|115.85|114.05|115.88|114.08|116.02|114.22|115.66|113.86|247
1655602800000|2022-06-19 01:40:00|115.89|114.09|115.59|113.79|115.92|114.12|115.29|113.49|334
1655603100000|2022-06-19 01:45:00|115.58|113.78|115.19|113.39|115.93|114.13|114.72|112.92|458
1655603400000|2022-06-19 01:50:00|115.23|113.43|115.04|113.24|115.59|113.79|115.04|113.24|292
1655603700000|2022-06-19 01:55:00|115.03|113.23|115.62|113.82|115.86|114.06|115.02|113.22|344
1655604000000|2022-06-19 02:00:00|115.63|113.83|115.64|113.84|116.1|114.3|115.52|113.72|349
1655604300000|2022-06-19 02:05:00|115.65|113.85|115.04|113.24|115.7|113.9|114.95|113.15|255
1655604600000|2022-06-19 02:10:00|115.03|113.23|115.03|113.23|115.1|113.3|114.71|112.91|323
1655604900000|2022-06-19 02:15:00|115.02|113.22|114.26|112.46|115.02|113.22|113.8|112|344
1655605200000|2022-06-19 02:20:00|114.37|112.57|114.84|113.04|114.87|113.07|114.17|112.37|329
1655605500000|2022-06-19 02:25:00|114.83|113.03|114.27|112.47|114.88|113.08|114.25|112.45|328
1655605800000|2022-06-19 02:30:00|114.28|112.48|114.62|112.82|114.78|112.98|113.87|112.07|514
1655606100000|2022-06-19 02:35:00|114.66|112.86|115.63|113.83|115.77|113.97|114.54|112.74|470
1655606400000|2022-06-19 02:40:00|115.62|113.82|116.14|114.34|116.33|114.53|115.56|113.76|485
1655606700000|2022-06-19 02:45:00|116.15|114.35|115.56|113.76|116.37|114.57|115.56|113.76|418
1655607000000|2022-06-19 02:50:00|115.57|113.77|115.52|113.72|115.95|114.15|115.51|113.71|272
1655607300000|2022-06-19 02:55:00|115.53|113.73|115.11|113.31|115.69|113.89|115.11|113.31|262
1655607600000|2022-06-19 03:00:00|115.1|113.3|115.71|113.91|115.73|113.93|114.95|113.15|242
1655607900000|2022-06-19 03:05:00|115.7|113.9|115.98|114.18|116.67|114.87|115.63|113.83|399
1655608200000|2022-06-19 03:10:00|115.97|114.17|117.04|115.24|117.25|115.45|115.93|114.13|426
1655608500000|2022-06-19 03:15:00|117.05|115.25|116.64|114.84|117.07|115.27|116.26|114.46|433
1655608800000|2022-06-19 03:20:00|116.65|114.85|116.91|115.11|116.92|115.12|116.23|114.43|242
1655609100000|2022-06-19 03:25:00|116.9|115.1|116.13|114.33|116.91|115.11|116.06|114.26|274
1655609400000|2022-06-19 03:30:00|116.11|114.31|116.5|114.7|116.53|114.73|116.08|114.28|308
1655609700000|2022-06-19 03:35:00|116.51|114.71|116.33|114.53|116.52|114.72|116.29|114.49|199
1655610000000|2022-06-19 03:40:00|116.32|114.52|115.75|113.95|116.32|114.52|115.53|113.73|289
1655610300000|2022-06-19 03:45:00|115.76|113.96|115.47|113.67|115.76|113.96|115.42|113.62|197
1655610600000|2022-06-19 03:50:00|115.46|113.66|115.08|113.28|115.56|113.76|114.9|113.1|262
1655610900000|2022-06-19 03:55:00|115.07|113.27|114.86|113.06|115.07|113.27|114.43|112.63|374
1655611200000|2022-06-19 04:00:00|114.85|113.05|114.56|112.76|114.85|113.05|114.36|112.56|282
1655611500000|2022-06-19 04:05:00|114.58|112.78|115.5|113.7|115.52|113.72|114.49|112.69|273
1655611800000|2022-06-19 04:10:00|115.53|113.73|115.7|113.9|115.94|114.14|115.22|113.42|348
1655612100000|2022-06-19 04:15:00|115.72|113.92|115.3|113.5|115.77|113.97|115.25|113.45|237
1655612400000|2022-06-19 04:20:00|115.29|113.49|115.41|113.61|115.65|113.85|115.25|113.45|191
1655612700000|2022-06-19 04:25:00|115.42|113.62|115.33|113.53|115.51|113.71|115.32|113.52|160
1655613000000|2022-06-19 04:30:00|115.32|113.52|116.23|114.43|116.23|114.43|114.85|113.05|370
1655613300000|2022-06-19 04:35:00|116.27|114.47|116.03|114.23|116.29|114.49|115.68|113.88|368
1655613600000|2022-06-19 04:40:00|116.04|114.24|116.04|114.24|116.15|114.35|115.85|114.05|312
1655613900000|2022-06-19 04:45:00|116.07|114.27|115.92|114.12|116.26|114.46|115.85|114.05|247
1655614200000|2022-06-19 04:50:00|115.93|114.13|115.52|113.72|115.94|114.14|115.23|113.43|346
1655614500000|2022-06-19 04:55:00|115.56|113.76|115.74|113.94|115.95|114.15|115.45|113.65|261
1655614800000|2022-06-19 05:00:00|115.72|113.92|115.35|113.55|115.78|113.98|115.35|113.55|278
1655615100000|2022-06-19 05:05:00|115.34|113.54|114.77|112.97|116.14|114.34|114.05|112.25|435
1655615400000|2022-06-19 05:10:00|114.8|113|113.99|112.19|115.7|113.9|113.99|112.19|665
1655615700000|2022-06-19 05:15:00|113.98|112.18|113.72|111.92|114.33|112.53|113.19|111.39|565
1655616000000|2022-06-19 05:20:00|113.73|111.93|113.35|111.55|113.86|112.06|113.16|111.36|565
1655616300000|2022-06-19 05:25:00|113.38|111.58|112.98|111.18|113.42|111.62|112.19|110.39|558
1655616600000|2022-06-19 05:30:00|112.94|111.14|112.94|111.14|113.31|111.51|112.71|110.91|434
1655616900000|2022-06-19 05:35:00|112.95|111.15|112.17|110.37|112.95|111.15|111.83|110.03|500
1655617200000|2022-06-19 05:40:00|112.18|110.38|112.21|110.41|112.28|110.48|112|110.2|409
1655617500000|2022-06-19 05:45:00|112.2|110.4|112.61|110.81|112.76|110.96|112.09|110.29|401
1655617800000|2022-06-19 05:50:00|112.62|110.82|112.6|110.8|112.77|110.97|112.53|110.73|191
1655618100000|2022-06-19 05:55:00|112.58|110.78|112.91|111.11|113.09|111.29|112.24|110.44|339
1655618400000|2022-06-19 06:00:00|112.9|111.1|112.83|111.03|112.98|111.18|112.03|110.23|310
1655618700000|2022-06-19 06:05:00|112.82|111.02|113.72|111.92|114.02|112.22|112.82|111.02|506
1655619000000|2022-06-19 06:10:00|113.71|111.91|113.61|111.81|114.01|112.21|113.57|111.77|305
1655619300000|2022-06-19 06:15:00|113.63|111.83|114.44|112.64|114.73|112.93|113.58|111.78|537
1655619600000|2022-06-19 06:20:00|114.46|112.66|114.49|112.69|114.65|112.85|114|112.2|424
1655619900000|2022-06-19 06:25:00|114.48|112.68|114.06|112.26|114.49|112.69|113.97|112.17|261
1655620200000|2022-06-19 06:30:00|114.05|112.25|113.91|112.11|114.37|112.57|113.82|112.02|309
1655620500000|2022-06-19 06:35:00|113.9|112.1|113.43|111.63|114.04|112.24|113.38|111.58|239
1655620800000|2022-06-19 06:40:00|113.44|111.64|113.8|112|113.81|112.01|113.42|111.62|246
1655621100000|2022-06-19 06:45:00|113.81|112.01|114.05|112.25|114.26|112.46|113.8|112|192
1655621400000|2022-06-19 06:50:00|114.06|112.26|114.58|112.78|114.65|112.85|114.04|112.24|172
1655621700000|2022-06-19 06:55:00|114.57|112.77|114.24|112.44|114.89|113.09|113.99|112.19|263
1655622000000|2022-06-19 07:00:00|114.25|112.45|113.92|112.12|114.32|112.52|113.81|112.01|238
1655622300000|2022-06-19 07:05:00|113.91|112.11|114.56|112.76|114.59|112.79|113.9|112.1|209
1655622600000|2022-06-19 07:10:00|114.54|112.74|114.88|113.08|115.25|113.45|114.42|112.62|271
1655622900000|2022-06-19 07:15:00|114.9|113.1|115.49|113.69|115.7|113.9|114.9|113.1|347
1655623200000|2022-06-19 07:20:00|115.5|113.7|115.61|113.81|116.34|114.54|115.4|113.6|363
1655623500000|2022-06-19 07:25:00|115.63|113.83|116.05|114.25|116.25|114.45|115.58|113.78|376
1655623800000|2022-06-19 07:30:00|116.04|114.24|115.16|113.36|116.19|114.39|115.14|113.34|359
1655624100000|2022-06-19 07:35:00|115.17|113.37|115.65|113.85|115.82|114.02|115.09|113.29|307
1655624400000|2022-06-19 07:40:00|115.66|113.86|115.48|113.68|115.71|113.91|115.42|113.62|220
1655624700000|2022-06-19 07:45:00|115.5|113.7|114.85|113.05|115.5|113.7|114.65|112.85|289
1655625000000|2022-06-19 07:50:00|114.84|113.04|114.71|112.91|114.88|113.08|114.68|112.88|234
1655625300000|2022-06-19 07:55:00|114.7|112.9|115.06|113.26|115.08|113.28|114.48|112.68|153
1655625600000|2022-06-19 08:00:00|115.07|113.27|114.98|113.18|115.4|113.6|114.87|113.07|263
1655625900000|2022-06-19 08:05:00|114.97|113.17|115.05|113.25|115.57|113.77|114.97|113.17|225
1655626200000|2022-06-19 08:10:00|115.04|113.24|114.65|112.85|115.05|113.25|114.42|112.62|230
1655626500000|2022-06-19 08:15:00|114.68|112.88|114.9|113.1|115|113.2|114.68|112.88|193
1655626800000|2022-06-19 08:20:00|114.89|113.09|115.5|113.7|115.52|113.72|114.89|113.09|215
1655627100000|2022-06-19 08:25:00|115.49|113.69|115.25|113.45|115.5|113.7|115.02|113.22|201
1655627400000|2022-06-19 08:30:00|115.26|113.46|115.95|114.15|116.18|114.38|115.24|113.44|403
1655627700000|2022-06-19 08:35:00|115.98|114.18|115.56|113.76|116.17|114.37|115.43|113.63|276
1655628000000|2022-06-19 08:40:00|115.55|113.75|115.65|113.85|115.66|113.86|115.46|113.66|214
1655628300000|2022-06-19 08:45:00|115.64|113.84|115.72|113.92|115.8|114|115.32|113.52|195
1655628600000|2022-06-19 08:50:00|115.73|113.93|115.69|113.89|115.82|114.02|115.69|113.89|87
1655628900000|2022-06-19 08:55:00|115.71|113.91|116.2|114.4|116.46|114.66|115.7|113.9|270
1655629200000|2022-06-19 09:00:00|116.19|114.39|115.78|113.98|116.23|114.43|115.63|113.83|189
1655629500000|2022-06-19 09:05:00|115.79|113.99|115.96|114.16|116.03|114.23|115.57|113.77|138
1655629800000|2022-06-19 09:10:00|115.95|114.15|116.96|115.16|117.06|115.26|115.94|114.14|314
1655630100000|2022-06-19 09:15:00|116.95|115.15|118.28|116.48|118.68|116.88|116.84|115.04|653
1655630400000|2022-06-19 09:20:00|118.29|116.49|118.18|116.38|118.39|116.59|117.9|116.1|331
1655630700000|2022-06-19 09:25:00|118.17|116.37|117.96|116.16|118.35|116.55|117.69|115.89|327
1655631000000|2022-06-19 09:30:00|117.97|116.17|119.15|117.35|119.45|117.65|117.92|116.12|592
1655631300000|2022-06-19 09:35:00|119.16|117.36|118.3|116.5|119.17|117.37|118.1|116.3|485
1655631600000|2022-06-19 09:40:00|118.31|116.51|118.76|116.96|118.79|116.99|118.2|116.4|273
1655631900000|2022-06-19 09:45:00|118.74|116.94|119.15|117.35|119.61|117.81|118.32|116.52|482
1655632200000|2022-06-19 09:50:00|119.12|117.32|118.75|116.95|119.15|117.35|118.32|116.52|436
1655632500000|2022-06-19 09:55:00|118.76|116.96|118.14|116.34|118.76|116.96|118.11|116.31|322
1655632800000|2022-06-19 10:00:00|118.13|116.33|118.39|116.59|118.39|116.59|117.63|115.83|330
1655633100000|2022-06-19 10:05:00|118.38|116.58|118.45|116.65|118.83|117.03|118.14|116.34|269
1655633400000|2022-06-19 10:10:00|118.43|116.63|119|117.2|119.08|117.28|118.27|116.47|393
1655633700000|2022-06-19 10:15:00|119.01|117.21|120.29|118.49|120.61|118.81|118.83|117.03|661
1655634000000|2022-06-19 10:20:00|120.26|118.46|122.13|120.33|122.53|120.73|120.26|118.46|781
1655634300000|2022-06-19 10:25:00|122.12|120.32|121.62|119.82|122.15|120.35|121.16|119.36|634
1655634600000|2022-06-19 10:30:00|121.63|119.83|122.81|121.01|123.06|121.26|121.63|119.83|656
1655634900000|2022-06-19 10:35:00|122.82|121.02|121.9|120.1|122.84|121.04|121.67|119.87|494
1655635200000|2022-06-19 10:40:00|121.88|120.08|122.31|120.51|122.78|120.98|121.88|120.08|387
1655635500000|2022-06-19 10:45:00|122.3|120.5|122.72|120.92|122.85|121.05|122|120.2|444
1655635800000|2022-06-19 10:50:00|122.71|120.91|122.65|120.85|122.72|120.92|122.04|120.24|432
1655636100000|2022-06-19 10:55:00|122.66|120.86|122.9|121.1|124.63|122.83|122.61|120.81|628
1655636400000|2022-06-19 11:00:00|122.89|121.09|122.39|120.59|123.26|121.46|122.28|120.48|565
1655636700000|2022-06-19 11:05:00|122.4|120.6|122.18|120.38|122.54|120.74|122.06|120.26|378
1655637000000|2022-06-19 11:10:00|122.17|120.37|122.21|120.41|122.21|120.41|121.83|120.03|319
1655637300000|2022-06-19 11:15:00|122.22|120.42|122.01|120.21|122.55|120.75|121.96|120.16|386
1655637600000|2022-06-19 11:20:00|122.03|120.23|121.58|119.78|122.03|120.23|121.34|119.54|321
1655637900000|2022-06-19 11:25:00|121.59|119.79|121.64|119.84|121.85|120.05|121.55|119.75|288
1655638200000|2022-06-19 11:30:00|121.63|119.83|121.85|120.05|122.21|120.41|121.48|119.68|335
1655638500000|2022-06-19 11:35:00|121.84|120.04|121.18|119.38|121.93|120.13|121.07|119.27|407
1655638800000|2022-06-19 11:40:00|121.17|119.37|121.19|119.39|121.26|119.46|120.94|119.14|413
1655639100000|2022-06-19 11:45:00|121.2|119.4|120.82|119.02|121.21|119.41|120.7|118.9|314
1655639400000|2022-06-19 11:50:00|120.83|119.03|120.91|119.11|120.98|119.18|120.76|118.96|202
1655639700000|2022-06-19 11:55:00|120.92|119.12|120.93|119.13|120.98|119.18|120.84|119.04|127
1655640000000|2022-06-19 12:00:00|120.92|119.12|120.16|118.36|120.98|119.18|120.02|118.22|278
1655640300000|2022-06-19 12:05:00|120.15|118.35|121.09|119.29|121.11|119.31|120.02|118.22|302
1655640600000|2022-06-19 12:10:00|121.08|119.28|121.91|120.11|122.01|120.21|120.92|119.12|309
1655640900000|2022-06-19 12:15:00|121.93|120.13|121.79|119.99|122.31|120.51|121.67|119.87|370
1655641200000|2022-06-19 12:20:00|121.8|120|121.25|119.45|121.82|120.02|120.78|118.98|368
1655641500000|2022-06-19 12:25:00|121.24|119.44|119.99|118.19|121.25|119.45|119.77|117.97|511
1655641800000|2022-06-19 12:30:00|119.98|118.18|120.2|118.4|120.68|118.88|119.69|117.89|506
1655642100000|2022-06-19 12:35:00|120.21|118.41|120.65|118.85|121.05|119.25|120|118.2|290
1655642400000|2022-06-19 12:40:00|120.64|118.84|119.55|117.75|120.69|118.89|119.46|117.66|452
1655642700000|2022-06-19 12:45:00|119.54|117.74|119.65|117.85|119.79|117.99|119.2|117.4|358
1655643000000|2022-06-19 12:50:00|119.66|117.86|119.62|117.82|119.79|117.99|119.51|117.71|314
1655643300000|2022-06-19 12:55:00|119.61|117.81|119.92|118.12|120.25|118.45|119.57|117.77|378
1655643600000|2022-06-19 13:00:00|119.93|118.13|120.04|118.24|120.11|118.31|119.74|117.94|257
1655643900000|2022-06-19 13:05:00|120.03|118.23|120.61|118.81|120.64|118.84|119.99|118.19|262
1655644200000|2022-06-19 13:10:00|120.62|118.82|120.15|118.35|120.63|118.83|120.14|118.34|262
1655644500000|2022-06-19 13:15:00|120.16|118.36|120.45|118.65|120.78|118.98|120.14|118.34|308
1655644800000|2022-06-19 13:20:00|120.46|118.66|120.56|118.76|120.65|118.85|120.37|118.57|198
1655645100000|2022-06-19 13:25:00|120.57|118.77|120.45|118.65|120.67|118.87|120.35|118.55|170
1655645400000|2022-06-19 13:30:00|120.43|118.63|119.91|118.11|120.59|118.79|119.79|117.99|432
1655645700000|2022-06-19 13:35:00|119.9|118.1|120.11|118.31|120.65|118.85|119.88|118.08|225
1655646000000|2022-06-19 13:40:00|120.1|118.3|119.64|117.84|120.2|118.4|119.54|117.74|240
1655646300000|2022-06-19 13:45:00|119.57|117.77|119.78|117.98|119.85|118.05|119.19|117.39|357
1655646600000|2022-06-19 13:50:00|119.77|117.97|119.26|117.46|119.86|118.06|119.25|117.45|269
1655646900000|2022-06-19 13:55:00|119.25|117.45|118.75|116.95|119.61|117.81|118.35|116.55|422
1655647200000|2022-06-19 14:00:00|118.73|116.93|119.09|117.29|119.25|117.45|118.59|116.79|422
1655647500000|2022-06-19 14:05:00|119.1|117.3|119.35|117.55|119.35|117.55|119.1|117.3|202
1655647800000|2022-06-19 14:10:00|119.34|117.54|118.68|116.88|119.4|117.6|118.66|116.86|221
1655648100000|2022-06-19 14:15:00|118.67|116.87|119.15|117.35|119.25|117.45|118.54|116.74|235
1655648400000|2022-06-19 14:20:00|119.14|117.34|119.04|117.24|119.33|117.53|118.93|117.13|149
1655648700000|2022-06-19 14:25:00|119.03|117.23|119.05|117.25|119.18|117.38|118.98|117.18|240
1655649000000|2022-06-19 14:30:00|119.06|117.26|119.24|117.44|119.34|117.54|118.9|117.1|275
1655649300000|2022-06-19 14:35:00|119.25|117.45|119.42|117.62|119.62|117.82|119.18|117.38|211
1655649600000|2022-06-19 14:40:00|119.41|117.61|119.6|117.8|119.63|117.83|119.32|117.52|141
1655649900000|2022-06-19 14:45:00|119.58|117.78|119.58|117.78|120.12|118.32|119.53|117.73|282
1655650200000|2022-06-19 14:50:00|119.59|117.79|119.31|117.51|119.61|117.81|119.28|117.48|192
1655650500000|2022-06-19 14:55:00|119.3|117.5|119.17|117.37|119.41|117.61|119.04|117.24|169
1655650800000|2022-06-19 15:00:00|119.18|117.38|118.94|117.14|119.43|117.63|118.94|117.14|239
1655651100000|2022-06-19 15:05:00|118.92|117.12|118.58|116.78|118.97|117.17|118.52|116.72|187
1655651400000|2022-06-19 15:10:00|118.59|116.79|118.42|116.62|118.65|116.85|118.26|116.46|243
1655651700000|2022-06-19 15:15:00|118.46|116.66|117.63|115.83|118.53|116.73|117.58|115.78|330
1655652000000|2022-06-19 15:20:00|117.64|115.84|117.43|115.63|117.73|115.93|117.32|115.52|232
1655652300000|2022-06-19 15:25:00|117.44|115.64|117.68|115.88|117.89|116.09|117.37|115.57|225
1655652600000|2022-06-19 15:30:00|117.69|115.89|118.74|116.94|119.42|117.62|117.65|115.85|434
1655652900000|2022-06-19 15:35:00|118.76|116.96|119.46|117.66|119.78|117.98|118.7|116.9|417
1655653200000|2022-06-19 15:40:00|119.45|117.65|119.04|117.24|119.49|117.69|118.79|116.99|351
1655653500000|2022-06-19 15:45:00|119.03|117.23|119.85|118.05|119.88|118.08|119.03|117.23|391
1655653800000|2022-06-19 15:50:00|119.83|118.03|120.45|118.65|120.93|119.13|119.64|117.84|601
1655654100000|2022-06-19 15:55:00|120.47|118.67|120.07|118.27|120.64|118.84|119.83|118.03|453
1655654400000|2022-06-19 16:00:00|120.05|118.25|120.09|118.29|120.18|118.38|119.32|117.52|477
1655654700000|2022-06-19 16:05:00|120.08|118.28|121.81|120.01|121.93|120.13|119.94|118.14|482
1655655000000|2022-06-19 16:10:00|121.8|120|121.61|119.81|122.19|120.39|120.69|118.89|497
1655655300000|2022-06-19 16:15:00|121.62|119.82|120.8|119|121.83|120.03|120.56|118.76|406
1655655600000|2022-06-19 16:20:00|120.81|119.01|120.92|119.12|121.13|119.33|120.41|118.61|362
1655655900000|2022-06-19 16:25:00|120.91|119.11|120.54|118.74|121.31|119.51|120.44|118.64|235
1655656200000|2022-06-19 16:30:00|120.53|118.73|120.42|118.62|120.92|119.12|120.21|118.41|294
1655656500000|2022-06-19 16:35:00|120.41|118.61|119.97|118.17|120.41|118.61|119.91|118.11|275
1655656800000|2022-06-19 16:40:00|119.98|118.18|119.63|117.83|120.1|118.3|119.24|117.44|307
1655657100000|2022-06-19 16:45:00|119.64|117.84|119.06|117.26|120.27|118.47|118.88|117.08|518
1655657400000|2022-06-19 16:50:00|119.05|117.25|119.89|118.09|119.93|118.13|119.05|117.25|358
1655657700000|2022-06-19 16:55:00|119.88|118.08|119.87|118.07|119.91|118.11|119.67|117.87|236
1655658000000|2022-06-19 17:00:00|119.86|118.06|120.39|118.59|120.57|118.77|119.83|118.03|289
1655658300000|2022-06-19 17:05:00|120.38|118.58|119.94|118.14|120.52|118.72|119.88|118.08|272
1655658600000|2022-06-19 17:10:00|119.93|118.13|119.85|118.05|120.06|118.26|119.71|117.91|174
1655658900000|2022-06-19 17:15:00|119.86|118.06|119.55|117.75|120.05|118.25|119.27|117.47|255
1655659200000|2022-06-19 17:20:00|119.54|117.74|120.35|118.55|120.4|118.6|119.54|117.74|262
1655659500000|2022-06-19 17:25:00|120.38|118.58|119.73|117.93|120.5|118.7|119.72|117.92|252
1655659800000|2022-06-19 17:30:00|119.71|117.91|119.02|117.22|120.07|118.27|118.96|117.16|342
1655660100000|2022-06-19 17:35:00|119.03|117.23|118.57|116.77|119.18|117.38|118.24|116.44|222
1655660400000|2022-06-19 17:40:00|118.58|116.78|118.86|117.06|118.96|117.16|118.57|116.77|198
1655660700000|2022-06-19 17:45:00|118.87|117.07|119.21|117.41|119.29|117.49|118.46|116.66|267
1655661000000|2022-06-19 17:50:00|119.2|117.4|119|117.2|119.22|117.42|118.75|116.95|230
1655661300000|2022-06-19 17:55:00|118.99|117.19|119.09|117.29|119.14|117.34|118.84|117.04|189
1655661600000|2022-06-19 18:00:00|119.08|117.28|119.51|117.71|119.54|117.74|119.04|117.24|175
1655661900000|2022-06-19 18:05:00|119.5|117.7|120.35|118.55|120.37|118.57|119.5|117.7|234
1655662200000|2022-06-19 18:10:00|120.33|118.53|120.4|118.6|120.67|118.87|119.96|118.16|267
1655662500000|2022-06-19 18:15:00|120.32|118.52|120.35|118.55|121.21|119.41|120.21|118.41|474
1655662800000|2022-06-19 18:20:00|120.36|118.56|121.46|119.66|121.91|120.11|120.14|118.34|284
1655663100000|2022-06-19 18:25:00|121.45|119.65|121.06|119.26|121.45|119.65|120.81|119.01|225
1655663400000|2022-06-19 18:30:00|121.07|119.27|120.98|119.18|121.19|119.39|120.81|119.01|193
1655663700000|2022-06-19 18:35:00|121.02|119.22|120.47|118.67|121.07|119.27|120.33|118.53|200
1655664000000|2022-06-19 18:40:00|120.46|118.66|120.33|118.53|120.54|118.74|120.26|118.46|233
1655664300000|2022-06-19 18:45:00|120.32|118.52|120.37|118.57|120.52|118.72|120.16|118.36|274
1655664600000|2022-06-19 18:50:00|120.36|118.56|121.04|119.24|121.12|119.32|120.33|118.53|251
1655664900000|2022-06-19 18:55:00|121.03|119.23|122.66|120.86|122.78|120.98|120.99|119.19|618
1655665200000|2022-06-19 19:00:00|122.69|120.89|122.31|120.51|122.81|121.01|121.64|119.84|631
1655665500000|2022-06-19 19:05:00|122.32|120.52|121.68|119.88|122.37|120.57|121.34|119.54|505
1655665800000|2022-06-19 19:10:00|121.69|119.89|121.72|119.92|122.21|120.41|121.49|119.69|510
1655666100000|2022-06-19 19:15:00|121.73|119.93|121.3|119.5|121.94|120.14|121.17|119.37|392
1655666400000|2022-06-19 19:20:00|121.29|119.49|121.44|119.64|121.51|119.71|121.08|119.28|279
1655666700000|2022-06-19 19:25:00|121.43|119.63|121.51|119.71|121.69|119.89|121.29|119.49|357
1655667000000|2022-06-19 19:30:00|121.55|119.75|122.83|119.03|123|119.84|121.53|118.44|437
1655667300000|2022-06-19 19:35:00|122.84|119.04|122.54|118.74|123.19|119.39|122.5|118.7|426
1655667600000|2022-06-19 19:40:00|122.53|118.73|122.43|118.63|122.88|119.08|122.39|118.59|347
1655667900000|2022-06-19 19:45:00|122.44|118.64|122.8|119|122.83|119.03|122.26|118.46|430
1655668200000|2022-06-19 19:50:00|122.81|119.01|122.38|118.58|123.02|119.22|122.38|118.58|346
1655668500000|2022-06-19 19:55:00|122.39|118.59|122.31|118.51|123.08|119.28|122.13|118.33|361
1655668800000|2022-06-19 20:00:00|122.32|118.52|121.71|117.91|122.68|118.88|121.19|117.39|460
1655669100000|2022-06-19 20:05:00|121.72|117.92|122.12|118.32|122.18|118.38|121.66|117.86|274
1655669400000|2022-06-19 20:10:00|122.15|118.35|121.8|118|122.82|119.02|121.75|117.95|568
1655669700000|2022-06-19 20:15:00|121.79|117.99|121.51|117.71|121.96|118.16|121.43|117.63|322
1655670000000|2022-06-19 20:20:00|121.5|117.7|121.81|118.01|121.83|118.03|121.26|117.46|355
1655670300000|2022-06-19 20:25:00|121.83|118.03|122.36|118.56|122.37|118.57|121.45|117.65|307
1655670600000|2022-06-19 20:30:00|122.37|118.57|123.21|119.41|123.78|119.98|122.23|118.43|561
1655670900000|2022-06-19 20:35:00|123.22|119.42|122.56|118.76|123.22|119.42|122.36|118.56|474
1655671200000|2022-06-19 20:40:00|122.54|118.74|123.34|119.54|123.44|119.64|122.49|118.69|399
1655671500000|2022-06-19 20:45:00|123.33|119.53|123.36|119.56|124.05|120.25|123.24|119.44|512
1655671800000|2022-06-19 20:50:00|123.39|119.59|122.61|118.81|123.43|119.63|122.6|118.8|500
1655672100000|2022-06-19 20:55:00|122.62|118.82|123.23|119.43|123.26|119.46|122.62|118.82|313
1655672400000|2022-06-19 21:00:00|123.25|119.45|121.62|119.82|123.35|119.86|121.62|118.81|338
1655672700000|2022-06-19 21:05:00|121.61|119.81|121.12|119.32|121.81|120.01|120.97|119.17|380
1655673000000|2022-06-19 21:10:00|121.11|119.31|121.08|119.28|121.18|119.38|120.95|119.15|200
1655673300000|2022-06-19 21:15:00|121.07|119.27|121.02|119.22|121.29|119.49|121.01|119.21|161
1655673600000|2022-06-19 21:20:00|121.01|119.21|121.13|119.33|121.16|119.36|120.92|119.12|194
1655673900000|2022-06-19 21:25:00|121.12|119.32|120.81|119.01|121.16|119.36|120.81|119.01|127
1655674200000|2022-06-19 21:30:00|120.82|119.02|120.66|118.86|120.87|119.07|120.66|118.86|108
1655674500000|2022-06-19 21:35:00|120.67|118.87|120.84|119.04|121.02|119.22|120.56|118.76|145
1655674800000|2022-06-19 21:40:00|120.83|119.03|120.92|119.12|120.95|119.15|120.83|119.03|108
1655675100000|2022-06-19 21:45:00|120.91|119.11|121.35|119.55|121.36|119.56|120.89|119.09|178
1655675400000|2022-06-19 21:50:00|121.36|119.56|120.69|118.89|121.41|119.61|120.68|118.88|110
1655675700000|2022-06-19 21:55:00|120.68|118.88|120.82|119.02|120.89|119.09|120.65|118.85|117
1655676000000|2022-06-19 22:00:00|120.83|119.03|120.87|119.07|121.11|119.31|120.81|119.01|205
1655676300000|2022-06-19 22:05:00|120.85|119.05|120.26|118.46|120.85|119.05|120.25|118.45|151
1655676600000|2022-06-19 22:10:00|120.27|118.47|120.85|119.05|120.91|119.11|120.27|118.47|290
1655676900000|2022-06-19 22:15:00|120.86|119.06|121.08|119.28|121.45|119.65|120.75|118.95|317
1655677200000|2022-06-19 22:20:00|121.07|119.27|120.94|119.14|121.26|119.46|120.87|119.07|305
1655677500000|2022-06-19 22:25:00|120.92|119.12|121.19|119.39|121.48|119.68|120.59|118.79|483
1655677800000|2022-06-19 22:30:00|121.27|119.47|120.65|118.85|121.39|119.59|120.6|118.8|437
1655678100000|2022-06-19 22:35:00|120.63|118.83|120.45|118.65|120.67|118.87|120.32|118.52|355
1655678400000|2022-06-19 22:40:00|120.46|118.66|120.39|118.59|120.64|118.84|120.36|118.56|233
1655678700000|2022-06-19 22:45:00|120.42|118.62|120.3|118.5|120.95|119.15|120.24|118.44|284
1655679000000|2022-06-19 22:50:00|120.29|118.49|120.52|118.72|120.54|118.74|120.26|118.46|256
1655679300000|2022-06-19 22:55:00|120.51|118.71|120.55|118.75|121.26|119.46|120.36|118.56|380
1655679600000|2022-06-19 23:00:00|120.56|118.76|120.08|118.28|120.72|118.92|120.05|118.25|261
1655679900000|2022-06-19 23:05:00|120.07|118.27|118.88|117.08|120.1|118.3|118.83|117.03|389
1655680200000|2022-06-19 23:10:00|118.86|117.06|119.08|117.28|119.11|117.31|118.84|117.04|196
1655680500000|2022-06-19 23:15:00|119.07|117.27|119.31|117.51|119.32|117.52|118.67|116.87|243
1655680800000|2022-06-19 23:20:00|119.32|117.52|119.79|117.99|119.81|118.01|119.32|117.52|153
1655681100000|2022-06-19 23:25:00|119.8|118|120.17|118.37|120.29|118.49|119.8|118|192
1655681400000|2022-06-19 23:30:00|120.18|118.38|120.23|118.43|120.25|118.45|120.15|118.35|91
1655681700000|2022-06-19 23:35:00|120.24|118.44|120.23|118.43|120.26|118.46|120.19|118.39|77
1655682000000|2022-06-19 23:40:00|120.22|118.42|119.93|118.13|120.22|118.42|119.89|118.09|95
1655682300000|2022-06-19 23:45:00|119.97|118.17|120.33|118.53|120.4|118.6|119.95|118.15|154
1655682600000|2022-06-19 23:50:00|120.34|118.54|121.12|119.32|121.12|119.32|120.29|118.49|178
1655682900000|2022-06-19 23:55:00|121.13|119.33|121.28|119.48|121.28|119.48|121.01|119.21|124
1655683200000|2022-06-20 00:00:00|121.27|119.47|121.52|119.72|122.14|120.34|121.25|119.45|370
1655683500000|2022-06-20 00:05:00|121.5|119.7|120.58|118.78|121.71|119.91|120.48|118.68|439
1655683800000|2022-06-20 00:10:00|120.59|118.79|119.89|118.09|120.59|118.79|119.62|117.82|457
1655684100000|2022-06-20 00:15:00|119.9|118.1|120.58|118.78|120.59|118.79|119.63|117.83|307
1655684400000|2022-06-20 00:20:00|120.57|118.77|120.13|118.33|120.57|118.77|120.02|118.22|259
1655684700000|2022-06-20 00:25:00|120.14|118.34|119.88|118.08|120.21|118.41|119.72|117.92|301
1655685000000|2022-06-20 00:30:00|119.84|118.04|119.05|117.25|119.94|118.14|118.97|117.17|358
1655685300000|2022-06-20 00:35:00|119.06|117.26|118.57|116.77|119.06|117.26|118.23|116.43|343
1655685600000|2022-06-20 00:40:00|118.55|116.75|117.88|116.08|118.65|116.85|117.85|116.05|350
1655685900000|2022-06-20 00:45:00|117.91|116.11|117.87|116.07|118.33|116.53|117.84|116.04|368
1655686200000|2022-06-20 00:50:00|117.9|116.1|117.52|115.72|117.94|116.14|117.22|115.42|313
1655686500000|2022-06-20 00:55:00|117.51|115.71|117.24|115.44|117.61|115.81|117.11|115.31|277
1655686800000|2022-06-20 01:00:00|117.23|115.43|117.39|115.59|117.47|115.67|117.23|115.43|167
1655687100000|2022-06-20 01:05:00|117.4|115.6|117.52|115.72|117.78|115.98|117.39|115.59|97
1655687400000|2022-06-20 01:10:00|117.51|115.71|117.07|115.27|117.51|115.71|116.95|115.15|341
1655687700000|2022-06-20 01:15:00|117.06|115.26|117.29|115.49|117.37|115.57|116.85|115.05|296
1655688000000|2022-06-20 01:20:00|117.28|115.48|118|116.2|118|116.2|117.21|115.41|189
1655688300000|2022-06-20 01:25:00|117.98|116.18|118.49|116.69|118.6|116.8|117.71|115.91|248
1655688600000|2022-06-20 01:30:00|118.5|116.7|118.31|116.51|118.5|116.7|118.04|116.24|270
1655688900000|2022-06-20 01:35:00|118.33|116.53|117.76|115.96|118.37|116.57|117.68|115.88|230
1655689200000|2022-06-20 01:40:00|117.75|115.95|118.09|116.29|118.09|116.29|117.39|115.59|267
1655689500000|2022-06-20 01:45:00|118.1|116.3|118.03|116.23|118.15|116.35|117.85|116.05|254
1655689800000|2022-06-20 01:50:00|118.02|116.22|118.65|116.85|118.69|116.89|117.69|115.89|378
1655690100000|2022-06-20 01:55:00|118.64|116.84|119.58|117.78|119.63|117.83|118.47|116.67|328
1655690400000|2022-06-20 02:00:00|119.56|117.76|120.31|118.51|120.5|118.7|119.53|117.73|318
1655690700000|2022-06-20 02:05:00|120.3|118.5|120.21|118.41|120.41|118.61|119.78|117.98|348
1655691000000|2022-06-20 02:10:00|120.22|118.42|119.65|117.85|120.26|118.46|119.61|117.81|286
1655691300000|2022-06-20 02:15:00|119.64|117.84|119.3|117.5|119.65|117.85|119.07|117.27|241
1655691600000|2022-06-20 02:20:00|119.28|117.48|119.24|117.44|119.68|117.88|119.21|117.41|116
1655691900000|2022-06-20 02:25:00|119.23|117.43|117.96|116.16|119.3|117.5|117.87|116.07|482
1655692200000|2022-06-20 02:30:00|117.95|116.15|118.37|116.57|119.05|117.25|117.78|115.98|468
1655692500000|2022-06-20 02:35:00|118.35|116.55|118.18|116.38|118.44|116.64|117.91|116.11|298
1655692800000|2022-06-20 02:40:00|118.17|116.37|118.97|117.17|119.01|117.21|118.16|116.36|192
1655693100000|2022-06-20 02:45:00|118.99|117.19|119.23|117.43|119.29|117.49|118.68|116.88|217
1655693400000|2022-06-20 02:50:00|119.2|117.4|119.24|117.44|119.32|117.52|119.02|117.22|246
1655693700000|2022-06-20 02:55:00|119.21|117.41|119.4|117.6|119.4|117.6|119.05|117.25|215
1655694000000|2022-06-20 03:00:00|119.38|117.58|119.69|117.89|119.84|118.04|119.2|117.4|304
1655694300000|2022-06-20 03:05:00|119.68|117.88|119.68|117.88|120.1|118.3|119.53|117.73|351
1655694600000|2022-06-20 03:10:00|119.67|117.87|119.59|117.79|119.73|117.93|119.57|117.77|135
1655694900000|2022-06-20 03:15:00|119.6|117.8|119.94|118.14|120.02|118.22|119.07|117.27|267
1655695200000|2022-06-20 03:20:00|119.87|118.07|119.89|118.09|120.08|118.28|119.78|117.98|268
1655695500000|2022-06-20 03:25:00|119.9|118.1|119.93|118.13|120.01|118.21|119.55|117.75|257
1655695800000|2022-06-20 03:30:00|119.92|118.12|120.11|118.31|120.3|118.5|119.75|117.95|174
1655696100000|2022-06-20 03:35:00|120.12|118.32|120.16|118.36|120.22|118.42|120|118.2|147
1655696400000|2022-06-20 03:40:00|120.15|118.35|120.67|118.87|120.7|118.9|120.15|118.35|158
1655696700000|2022-06-20 03:45:00|120.71|118.91|120.69|118.89|120.82|119.02|120.36|118.56|431
1655697000000|2022-06-20 03:50:00|120.67|118.87|120.61|118.81|122.05|120.25|120.61|118.81|573
1655697300000|2022-06-20 03:55:00|120.66|118.86|120.16|118.36|120.84|119.04|119.82|118.02|447
1655697600000|2022-06-20 04:00:00|120.17|118.37|119.67|117.87|120.17|118.37|119.66|117.86|240
1655697900000|2022-06-20 04:05:00|119.66|117.86|119.82|118.02|119.86|118.06|119.48|117.68|227
1655698200000|2022-06-20 04:10:00|119.83|118.03|119.91|118.11|120.19|118.39|119.8|118|159
1655698500000|2022-06-20 04:15:00|119.9|118.1|120.25|118.45|120.26|118.46|119.83|118.03|205
1655698800000|2022-06-20 04:20:00|120.23|118.43|120.98|119.18|121|119.2|120.23|118.43|271
1655699100000|2022-06-20 04:25:00|120.99|119.19|121.17|119.37|121.31|119.51|120.94|119.14|195
1655699400000|2022-06-20 04:30:00|121.13|119.33|120.57|118.77|121.15|119.35|120.56|118.76|167
1655699700000|2022-06-20 04:35:00|120.56|118.76|120.13|118.33|120.56|118.76|120.1|118.3|193
1655700000000|2022-06-20 04:40:00|120.11|118.31|119.75|117.95|120.2|118.4|119.74|117.94|192
1655700300000|2022-06-20 04:45:00|119.74|117.94|119.37|117.57|119.89|118.09|119.37|117.57|280
1655700600000|2022-06-20 04:50:00|119.36|117.56|119.44|117.64|119.66|117.86|119.34|117.54|235
1655700900000|2022-06-20 04:55:00|119.41|117.61|118.9|117.1|119.43|117.63|118.75|116.95|386
1655701200000|2022-06-20 05:00:00|118.91|117.11|119.09|117.29|119.18|117.38|118.81|117.01|294
1655701500000|2022-06-20 05:05:00|119.07|117.27|120|118.2|120.1|118.3|119.03|117.23|291
1655701800000|2022-06-20 05:10:00|120.01|118.21|119.64|117.84|120.5|118.7|119.36|117.56|253
1655702100000|2022-06-20 05:15:00|119.65|117.85|119.19|117.39|119.68|117.88|118.77|116.97|330
1655702400000|2022-06-20 05:20:00|119.2|117.4|119.41|117.61|119.51|117.71|119.13|117.33|273
1655702700000|2022-06-20 05:25:00|119.42|117.62|119.33|117.53|119.47|117.67|119.08|117.28|197
1655703000000|2022-06-20 05:30:00|119.32|117.52|119.36|117.56|119.48|117.68|118.82|117.02|314
1655703300000|2022-06-20 05:35:00|119.34|117.54|119.69|117.89|119.69|117.89|119.33|117.53|162
1655703600000|2022-06-20 05:40:00|119.68|117.88|119.51|117.71|119.9|118.1|119.47|117.67|177
1655703900000|2022-06-20 05:45:00|119.52|117.72|119.54|117.74|119.65|117.85|119.3|117.5|183
1655704200000|2022-06-20 05:50:00|119.53|117.73|120.18|118.38|120.43|118.63|119.52|117.72|320
1655704500000|2022-06-20 05:55:00|120.16|118.36|120.75|118.95|120.79|118.99|120.01|118.21|282
1655704800000|2022-06-20 06:00:00|120.74|118.94|120.7|118.9|120.84|119.04|120.67|118.87|264
1655705100000|2022-06-20 06:05:00|120.71|118.91|120.53|118.73|120.74|118.94|120.4|118.6|222
1655705400000|2022-06-20 06:10:00|120.52|118.72|120.84|119.04|120.84|119.04|120.48|118.68|166
1655705700000|2022-06-20 06:15:00|120.85|119.05|120.44|118.64|121.08|119.28|120.23|118.43|338
1655706000000|2022-06-20 06:20:00|120.45|118.65|119.8|118|120.49|118.69|119.8|118|227
1655706300000|2022-06-20 06:25:00|119.83|118.03|119.22|117.42|119.92|118.12|119.17|117.37|308
1655706600000|2022-06-20 06:30:00|119.23|117.43|119.69|117.89|119.69|117.89|119.17|117.37|183
1655706900000|2022-06-20 06:35:00|119.7|117.9|119.7|117.9|119.92|118.12|119.61|117.81|211
1655707200000|2022-06-20 06:40:00|119.69|117.89|120.23|118.43|120.27|118.47|119.67|117.87|180
1655707500000|2022-06-20 06:45:00|120.25|118.45|120.3|118.5|120.46|118.66|120.25|118.45|181
1655707800000|2022-06-20 06:50:00|120.29|118.49|120.64|118.84|120.68|118.88|120.23|118.43|189
1655708100000|2022-06-20 06:55:00|120.65|118.85|120.67|118.87|120.73|118.93|120.54|118.74|166
1655708400000|2022-06-20 07:00:00|120.68|118.88|120.58|118.78|120.73|118.93|120.49|118.69|337
1655708700000|2022-06-20 07:05:00|120.57|118.77|119.95|118.15|120.58|118.78|119.89|118.09|282
1655709000000|2022-06-20 07:10:00|119.94|118.14|120.01|118.21|120.18|118.38|119.91|118.11|203
1655709300000|2022-06-20 07:15:00|120.02|118.22|119.67|117.87|120.02|118.22|119.47|117.67|183
1655709600000|2022-06-20 07:20:00|119.66|117.86|119.38|117.58|119.7|117.9|119.19|117.39|198
1655709900000|2022-06-20 07:25:00|119.4|117.6|119.33|117.53|119.54|117.74|119.28|117.48|227
1655710200000|2022-06-20 07:30:00|119.37|117.57|119.42|117.62|119.48|117.68|119.32|117.52|183
1655710500000|2022-06-20 07:35:00|119.41|117.61|119.29|117.49|119.47|117.67|118.85|117.05|333
1655710800000|2022-06-20 07:40:00|119.3|117.5|118.84|117.04|119.39|117.59|118.84|117.04|194
1655711100000|2022-06-20 07:45:00|118.85|117.05|118.98|117.18|119.1|117.3|118.42|116.62|244
1655711400000|2022-06-20 07:50:00|118.99|117.19|119.05|117.25|119.12|117.32|118.93|117.13|182
1655711700000|2022-06-20 07:55:00|119.04|117.24|119.66|117.86|119.71|117.91|119.04|117.24|219
1655712000000|2022-06-20 08:00:00|119.67|117.87|119.59|117.79|119.83|118.03|119.47|117.67|244
1655712300000|2022-06-20 08:05:00|119.58|117.78|119.88|118.08|120.07|118.27|119.48|117.68|324
1655712600000|2022-06-20 08:10:00|119.89|118.09|120.49|118.69|120.89|119.09|119.87|118.07|452
1655712900000|2022-06-20 08:15:00|120.5|118.7|121.08|119.28|121.33|119.53|120.4|118.6|468
1655713200000|2022-06-20 08:20:00|121.07|119.27|120.94|119.14|121.08|119.28|120.73|118.93|357
1655713500000|2022-06-20 08:25:00|120.95|119.15|121.39|119.59|121.48|119.68|120.86|119.06|304
1655713800000|2022-06-20 08:30:00|121.4|119.6|121.4|119.6|121.63|119.83|121.05|119.25|426
1655714100000|2022-06-20 08:35:00|121.39|119.59|121.43|119.63|121.59|119.79|121.07|119.27|426
1655714400000|2022-06-20 08:40:00|121.42|119.62|121.74|119.94|121.94|120.14|121.3|119.5|361
1655714700000|2022-06-20 08:45:00|121.72|119.92|120.58|118.78|121.95|120.15|120.56|118.76|446
1655715000000|2022-06-20 08:50:00|120.59|118.79|120.61|118.81|120.76|118.96|120.58|118.78|166
1655715300000|2022-06-20 08:55:00|120.6|118.8|121.39|119.59|121.39|119.59|120.54|118.74|261
1655715600000|2022-06-20 09:00:00|121.38|119.58|121.2|119.4|121.4|119.6|121.05|119.25|291
1655715900000|2022-06-20 09:05:00|121.22|119.42|121.45|119.65|121.53|119.73|121.03|119.23|324
1655716200000|2022-06-20 09:10:00|121.43|119.63|122.56|120.76|122.95|121.15|121.41|119.61|464
1655716500000|2022-06-20 09:15:00|122.55|120.75|121.99|120.19|122.65|120.85|121.9|120.1|302
1655716800000|2022-06-20 09:20:00|122|120.2|122.06|120.26|122.23|120.43|121.99|120.19|279
1655717100000|2022-06-20 09:25:00|122.05|120.25|122.14|120.34|122.42|120.62|121.89|120.09|322
1655717400000|2022-06-20 09:30:00|122.13|120.33|122.25|120.45|123.19|121.39|122.13|120.33|448
1655717700000|2022-06-20 09:35:00|122.24|120.44|122.55|120.75|122.6|120.8|121.74|119.94|434
1655718000000|2022-06-20 09:40:00|122.54|120.74|122.38|120.58|122.58|120.78|122.29|120.49|250
1655718300000|2022-06-20 09:45:00|122.37|120.57|122.05|120.25|122.46|120.66|121.85|120.05|318
1655718600000|2022-06-20 09:50:00|122.04|120.24|121.86|120.06|122.06|120.26|121.62|119.82|276
1655718900000|2022-06-20 09:55:00|121.87|120.07|122.03|120.23|122.07|120.27|121.62|119.82|267
1655719200000|2022-06-20 10:00:00|122.02|120.22|122.02|120.22|122.11|120.31|121.59|119.79|226
1655719500000|2022-06-20 10:05:00|122.03|120.23|121.93|120.13|122.22|120.42|121.82|120.02|290
1655719800000|2022-06-20 10:10:00|121.9|120.1|121.36|119.56|122.4|120.6|121.36|119.56|293
1655720100000|2022-06-20 10:15:00|121.34|119.54|121.35|119.55|121.73|119.93|121.23|119.43|332
1655720400000|2022-06-20 10:20:00|121.37|119.57|121.22|119.42|121.46|119.66|120.92|119.12|323
1655720700000|2022-06-20 10:25:00|121.23|119.43|121.4|119.6|121.58|119.78|121.11|119.31|302
1655721000000|2022-06-20 10:30:00|121.39|119.59|121.71|119.91|121.76|119.96|121.09|119.29|266
1655721300000|2022-06-20 10:35:00|121.72|119.92|122.5|120.7|122.5|120.7|121.71|119.91|251
1655721600000|2022-06-20 10:40:00|122.48|120.68|123.25|121.45|123.77|121.97|122.41|120.61|651
1655721900000|2022-06-20 10:45:00|123.26|121.46|122.95|121.15|123.53|121.73|122.81|121.01|523
1655722200000|2022-06-20 10:50:00|122.96|121.16|124.25|122.45|124.29|122.49|122.92|121.12|361
1655722500000|2022-06-20 10:55:00|124.2|122.4|123.6|121.8|124.3|122.5|123.47|121.67|516
1655722800000|2022-06-20 11:00:00|123.61|121.81|123.26|121.46|123.8|122|123.11|121.31|409
1655723100000|2022-06-20 11:05:00|123.25|121.45|123.11|121.31|123.4|121.6|123.11|121.31|278
1655723400000|2022-06-20 11:10:00|123.1|121.3|123.2|121.4|123.34|121.54|123.07|121.27|243
1655723700000|2022-06-20 11:15:00|123.19|121.39|122.51|120.71|123.44|121.64|122.39|120.59|237
1655724000000|2022-06-20 11:20:00|122.52|120.72|122.83|121.03|122.83|121.03|122.39|120.59|241
1655724300000|2022-06-20 11:25:00|122.82|121.02|123.28|121.48|123.32|121.52|122.76|120.96|193
1655724600000|2022-06-20 11:30:00|123.29|121.49|123.21|121.41|123.51|121.71|122.99|121.19|238
1655724900000|2022-06-20 11:35:00|123.2|121.4|123.97|122.17|124|122.2|123.19|121.39|230
1655725200000|2022-06-20 11:40:00|124|122.2|124.28|122.48|124.34|122.54|123.89|122.09|245
1655725500000|2022-06-20 11:45:00|124.32|122.52|125.17|123.37|125.25|123.45|123.85|122.05|388
1655725800000|2022-06-20 11:50:00|125.16|123.36|124.95|123.15|125.4|123.6|124.71|122.91|361
1655726100000|2022-06-20 11:55:00|124.94|123.14|125.12|123.32|125.34|123.54|124.87|123.07|279
1655726400000|2022-06-20 12:00:00|125.14|123.34|124.08|122.28|125.18|123.38|123.85|122.05|377
1655726700000|2022-06-20 12:05:00|124.07|122.27|123.68|121.88|124.19|122.39|123.48|121.68|372
1655727000000|2022-06-20 12:10:00|123.66|121.86|123.75|121.95|123.81|122.01|123.55|121.75|225
1655727300000|2022-06-20 12:15:00|123.74|121.94|123.19|121.39|123.81|122.01|123.01|121.21|283
1655727600000|2022-06-20 12:20:00|123.18|121.38|123.42|121.62|123.43|121.63|123.15|121.35|200
1655727900000|2022-06-20 12:25:00|123.41|121.61|122.08|120.28|123.52|121.72|121.89|120.09|356
1655728200000|2022-06-20 12:30:00|122.09|120.29|122.31|120.51|122.66|120.86|122.09|120.29|472
1655728500000|2022-06-20 12:35:00|122.32|120.52|122.07|120.27|122.4|120.6|122.07|120.27|288
1655728800000|2022-06-20 12:40:00|122.08|120.28|121.95|120.15|122.2|120.4|121.79|119.99|292
1655729100000|2022-06-20 12:45:00|121.94|120.14|122.23|120.43|122.32|120.52|121.53|119.73|363
1655729400000|2022-06-20 12:50:00|122.25|120.45|122.38|120.58|122.43|120.63|122.06|120.26|213
1655729700000|2022-06-20 12:55:00|122.39|120.59|122.4|120.6|122.43|120.63|122.27|120.47|208
1655730000000|2022-06-20 13:00:00|122.39|120.59|121.94|120.14|122.4|120.6|121.83|120.03|224
1655730300000|2022-06-20 13:05:00|121.93|120.13|121.73|119.93|122.07|120.27|121.4|119.6|304
1655730600000|2022-06-20 13:10:00|121.72|119.92|122.01|120.21|122.11|120.31|121.63|119.83|269
1655730900000|2022-06-20 13:15:00|122|120.2|122.37|120.57|122.63|120.83|121.97|120.17|220
1655731200000|2022-06-20 13:20:00|122.36|120.56|122.16|120.36|122.43|120.63|121.96|120.16|175
1655731500000|2022-06-20 13:25:00|122.15|120.35|122.67|120.87|122.91|121.11|122.13|120.33|417
1655731800000|2022-06-20 13:30:00|122.66|120.86|122.53|120.73|122.93|121.13|122.52|120.72|303
1655732100000|2022-06-20 13:35:00|122.52|120.72|122.07|120.27|122.56|120.76|121.76|119.96|370
1655732400000|2022-06-20 13:40:00|122.06|120.26|121.91|120.11|122.16|120.36|121.79|119.99|259
1655732700000|2022-06-20 13:45:00|121.92|120.12|120.57|118.77|121.98|120.18|120.49|118.69|548
1655733000000|2022-06-20 13:50:00|120.58|118.78|120.94|119.14|121.13|119.33|120.52|118.72|367
1655733300000|2022-06-20 13:55:00|120.93|119.13|121.13|119.33|121.21|119.41|120.93|119.13|228
1655733600000|2022-06-20 14:00:00|121.14|119.34|121.44|119.64|121.79|119.99|121.09|119.29|325
1655733900000|2022-06-20 14:05:00|121.43|119.63|121.21|119.41|121.66|119.86|121.15|119.35|198
1655734200000|2022-06-20 14:10:00|121.24|119.44|121.03|119.23|121.4|119.6|120.95|119.15|302
1655734500000|2022-06-20 14:15:00|121.05|119.25|121.12|119.32|121.3|119.5|120.78|118.98|303
1655734800000|2022-06-20 14:20:00|121.13|119.33|121.64|119.84|121.64|119.84|121.13|119.33|163
1655735100000|2022-06-20 14:25:00|121.67|119.87|121.57|119.77|121.91|120.11|121.41|119.61|217
1655735400000|2022-06-20 14:30:00|121.56|119.76|121.96|120.16|122.15|120.35|121.36|119.56|427
1655735700000|2022-06-20 14:35:00|121.95|120.15|121.81|120.01|122.13|120.33|121.79|119.99|299
1655736000000|2022-06-20 14:40:00|121.8|120|121.83|120.03|122.06|120.26|121.67|119.87|283
1655736300000|2022-06-20 14:45:00|121.81|120.01|122.05|120.25|122.13|120.33|121.77|119.97|291
1655736600000|2022-06-20 14:50:00|122.06|120.26|122.16|120.36|122.36|120.56|121.86|120.06|344
1655736900000|2022-06-20 14:55:00|122.17|120.37|122.41|120.61|122.44|120.64|122.17|120.37|341
1655737200000|2022-06-20 15:00:00|122.42|120.62|122.8|121|122.8|121|121.96|120.16|367
1655737500000|2022-06-20 15:05:00|122.83|121.03|122.21|120.41|123.09|121.29|122.02|120.22|472
1655737800000|2022-06-20 15:10:00|122.22|120.42|121.79|119.99|122.22|120.42|121.54|119.74|357
1655738100000|2022-06-20 15:15:00|121.78|119.98|121.29|119.49|121.82|120.02|121.11|119.31|402
1655738400000|2022-06-20 15:20:00|121.3|119.5|121.17|119.37|121.41|119.61|120.96|119.16|301
1655738700000|2022-06-20 15:25:00|121.16|119.36|121.4|119.6|121.44|119.64|121.04|119.24|227
1655739000000|2022-06-20 15:30:00|121.41|119.61|121.47|119.67|121.53|119.73|121.2|119.4|249
1655739300000|2022-06-20 15:35:00|121.46|119.66|121.64|119.84|121.8|120|121.41|119.61|140
1655739600000|2022-06-20 15:40:00|121.63|119.83|121.64|119.84|122.2|120.4|121.44|119.64|245
1655739900000|2022-06-20 15:45:00|121.62|119.82|121.84|120.04|121.94|120.14|121.6|119.8|210
1655740200000|2022-06-20 15:50:00|121.83|120.03|121.92|120.12|121.92|120.12|121.64|119.84|234
1655740500000|2022-06-20 15:55:00|121.93|120.13|122.23|120.43|122.25|120.45|121.82|120.02|266
1655740800000|2022-06-20 16:00:00|122.24|120.44|121.94|120.14|122.26|120.46|121.79|119.99|354
1655741100000|2022-06-20 16:05:00|121.95|120.15|122.04|120.24|122.34|120.54|121.55|119.75|389
1655741400000|2022-06-20 16:10:00|122.07|120.27|122.07|120.27|122.08|120.28|121.75|119.95|257
1655741700000|2022-06-20 16:15:00|122.05|120.25|122.06|120.26|122.48|120.68|121.81|120.01|277
1655742000000|2022-06-20 16:20:00|122.05|120.25|122.13|120.33|122.43|120.63|122.02|120.22|379
1655742300000|2022-06-20 16:25:00|122.12|120.32|122.43|120.63|122.47|120.67|122.09|120.29|173
1655742600000|2022-06-20 16:30:00|122.44|120.64|122.39|120.59|122.66|120.86|122.35|120.55|207
1655742900000|2022-06-20 16:35:00|122.38|120.58|122.14|120.34|122.38|120.58|121.94|120.14|214
1655743200000|2022-06-20 16:40:00|122.17|120.37|121.63|119.83|122.2|120.4|121.63|119.83|256
1655743500000|2022-06-20 16:45:00|121.64|119.84|122.12|120.32|122.16|120.36|121.64|119.84|333
1655743800000|2022-06-20 16:50:00|122.11|120.31|121.93|120.13|122.6|120.8|121.89|120.09|291
1655744100000|2022-06-20 16:55:00|121.92|120.12|122.17|120.37|122.2|120.4|121.53|119.73|253
1655744400000|2022-06-20 17:00:00|122.15|120.35|122.92|121.12|123|121.2|122.06|120.26|182
1655744700000|2022-06-20 17:05:00|122.89|121.09|123.04|121.24|123.08|121.28|122.03|120.23|329
1655745000000|2022-06-20 17:10:00|123.05|121.25|123.48|121.68|123.72|121.92|123|121.2|339
1655745300000|2022-06-20 17:15:00|123.47|121.67|123.31|121.51|123.72|121.92|123.19|121.39|329
1655745600000|2022-06-20 17:20:00|123.32|121.52|123.38|121.58|123.48|121.68|123.21|121.41|176
1655745900000|2022-06-20 17:25:00|123.41|121.61|122.78|120.98|123.41|121.61|122.73|120.93|160
1655746200000|2022-06-20 17:30:00|122.79|120.99|122.62|120.82|122.82|121.02|122.47|120.67|199
1655746500000|2022-06-20 17:35:00|122.63|120.83|122.6|120.8|122.66|120.86|122.17|120.37|169
1655746800000|2022-06-20 17:40:00|122.61|120.81|122.78|120.98|122.81|121.01|122.47|120.67|174
1655747100000|2022-06-20 17:45:00|122.77|120.97|122.81|121.01|123.02|121.22|122.75|120.95|179
1655747400000|2022-06-20 17:50:00|122.82|121.02|121.66|119.86|122.94|121.14|121.66|119.86|394
1655747700000|2022-06-20 17:55:00|121.65|119.85|121.1|119.3|121.78|119.98|121.07|119.27|329
1655748000000|2022-06-20 18:00:00|121.11|119.31|120.46|118.66|121.22|119.42|120.27|118.47|424
1655748300000|2022-06-20 18:05:00|120.45|118.65|120.49|118.69|120.91|119.11|120.39|118.59|296
1655748600000|2022-06-20 18:10:00|120.5|118.7|120.18|118.38|120.68|118.88|120.02|118.22|252
1655748900000|2022-06-20 18:15:00|120.17|118.37|119.84|118.04|120.32|118.52|119.54|117.74|292
1655749200000|2022-06-20 18:20:00|119.86|118.06|120.73|118.93|120.92|119.12|119.86|118.06|272
1655749500000|2022-06-20 18:25:00|120.72|118.92|120.86|119.06|121.28|119.48|120.72|118.92|194
1655749800000|2022-06-20 18:30:00|120.87|119.07|120.87|119.07|121.15|119.35|120.54|118.74|447
1655750100000|2022-06-20 18:35:00|120.86|119.06|121|119.2|121.02|119.22|120.82|119.02|325
1655750400000|2022-06-20 18:40:00|120.94|119.14|121.13|119.33|121.2|119.4|120.92|119.12|222
1655750700000|2022-06-20 18:45:00|121.12|119.32|121.58|119.78|121.7|119.9|121.1|119.3|282
1655751000000|2022-06-20 18:50:00|121.55|119.75|122.24|120.44|122.34|120.54|121.52|119.72|281
1655751300000|2022-06-20 18:55:00|122.23|120.43|122.33|120.53|122.46|120.66|122.16|120.36|156
1655751600000|2022-06-20 19:00:00|122.29|120.49|121.34|119.54|122.31|120.51|121.31|119.51|182
1655751900000|2022-06-20 19:05:00|121.35|119.55|121.21|119.41|121.39|119.59|120.7|118.9|416
1655752200000|2022-06-20 19:10:00|121.22|119.42|121.67|119.87|121.67|119.87|121.22|119.42|173
1655752500000|2022-06-20 19:15:00|121.66|119.86|122.01|120.21|122.28|120.48|121.63|119.83|202
1655752800000|2022-06-20 19:20:00|122.02|120.22|121.99|120.19|122.26|120.46|121.98|120.18|255
1655753100000|2022-06-20 19:25:00|121.98|120.18|121.84|120.04|121.98|120.18|121.4|119.6|298
1655753400000|2022-06-20 19:30:00|121.86|120.06|121.93|120.13|121.95|120.15|121.6|119.8|193
1655753700000|2022-06-20 19:35:00|121.94|120.14|122.4|120.6|122.52|120.72|121.82|120.02|410
1655754000000|2022-06-20 19:40:00|122.38|120.58|122.55|120.75|122.58|120.78|122.34|120.54|260
1655754300000|2022-06-20 19:45:00|122.56|120.76|123.39|121.59|123.69|121.89|122.56|120.76|298
1655754600000|2022-06-20 19:50:00|123.38|121.58|123.26|121.46|123.43|121.63|123.24|121.44|86
1655754900000|2022-06-20 19:55:00|123.25|121.45|123.17|121.37|123.43|121.63|123.07|121.27|210
1655755200000|2022-06-20 20:00:00|123.16|121.36|122.33|120.53|123.44|121.64|122.09|120.29|250
1655755500000|2022-06-20 20:05:00|122.36|120.56|123.24|121.44|123.41|121.61|122.34|120.54|240
1655755800000|2022-06-20 20:10:00|123.23|121.43|123.43|121.63|123.43|121.63|123.18|121.38|186
1655756100000|2022-06-20 20:15:00|123.44|121.64|123.49|121.69|123.82|122.02|123.36|121.56|230
1655756400000|2022-06-20 20:20:00|123.48|121.68|122.76|120.96|123.59|121.79|122.74|120.94|139
1655756700000|2022-06-20 20:25:00|122.77|120.97|122.7|120.9|122.87|121.07|122.5|120.7|163
1655757000000|2022-06-20 20:30:00|122.69|120.89|122.77|120.97|122.8|121|122.54|120.74|114
1655757300000|2022-06-20 20:35:00|122.76|120.96|123.06|121.26|123.29|121.49|122.59|120.79|196
1655757600000|2022-06-20 20:40:00|123.05|121.25|122.94|121.14|123.09|121.29|122.85|121.05|105
1655757900000|2022-06-20 20:45:00|122.93|121.13|122.51|120.71|122.95|121.15|122.5|120.7|185
1655758200000|2022-06-20 20:50:00|122.5|120.7|123.11|121.31|123.42|121.62|122.25|120.45|249
1655758500000|2022-06-20 20:55:00|123.09|121.29|122.65|120.85|123.12|121.32|122.65|120.85|175
1655758800000|2022-06-20 21:00:00|122.68|120.88|122.82|121.02|122.84|121.04|122.66|120.86|119
1655759100000|2022-06-20 21:05:00|122.8|121|122.19|120.39|122.8|121|121.97|120.17|190
1655759400000|2022-06-20 21:10:00|122.2|120.4|122.1|120.3|122.23|120.43|121.93|120.13|98
1655759700000|2022-06-20 21:15:00|122.11|120.31|121.88|120.08|122.11|120.31|121.85|120.05|54
1655760000000|2022-06-20 21:20:00|121.86|120.06|121.77|119.97|122|120.2|121.63|119.83|158
1655760300000|2022-06-20 21:25:00|121.76|119.96|121.42|119.62|121.76|119.96|121.36|119.56|63
1655760600000|2022-06-20 21:30:00|121.43|119.63|121.34|119.54|121.43|119.63|121.33|119.53|121
1655760900000|2022-06-20 21:35:00|121.3|119.5|120.59|118.79|121.31|119.51|120.55|118.75|147
1655761200000|2022-06-20 21:40:00|120.6|118.8|120.82|119.02|120.95|119.15|120.58|118.78|98
1655761500000|2022-06-20 21:45:00|120.83|119.03|118.48|116.68|120.87|119.07|118.22|116.42|308
1655761800000|2022-06-20 21:50:00|118.53|116.73|119.23|117.43|119.54|117.74|118.38|116.58|261
1655762100000|2022-06-20 21:55:00|119.26|117.46|118.48|116.68|119.39|117.59|118.48|116.68|261
1655762400000|2022-06-20 22:00:00|118.49|116.69|118.31|116.51|118.54|116.74|117.58|115.78|421
1655762700000|2022-06-20 22:05:00|118.3|116.5|117.66|115.86|118.31|116.51|117.62|115.82|190
1655763000000|2022-06-20 22:10:00|117.67|115.87|117.63|115.83|117.89|116.09|117.63|115.83|217
1655763300000|2022-06-20 22:15:00|117.64|115.84|117.58|115.78|117.83|116.03|117.27|115.47|394
1655763600000|2022-06-20 22:20:00|117.56|115.76|118.03|116.23|118.38|116.58|117.52|115.72|340
1655763900000|2022-06-20 22:25:00|118.02|116.22|118.68|116.88|118.71|116.91|117.98|116.18|351
1655764200000|2022-06-20 22:30:00|118.69|116.89|118.37|116.57|119.01|117.21|118.26|116.46|291
1655764500000|2022-06-20 22:35:00|118.35|116.55|118.3|116.5|118.65|116.85|118.14|116.34|252
1655764800000|2022-06-20 22:40:00|118.31|116.51|118.46|116.66|118.73|116.93|118.21|116.41|331
1655765100000|2022-06-20 22:45:00|118.45|116.65|118.2|116.4|118.51|116.71|118.15|116.35|384
1655765400000|2022-06-20 22:50:00|118.22|116.42|118.29|116.49|118.42|116.62|118.21|116.41|192
1655765700000|2022-06-20 22:55:00|118.32|116.52|118.23|116.43|118.39|116.59|117.92|116.12|311
1655766000000|2022-06-20 23:00:00|118.24|116.44|118.6|116.8|118.71|116.91|118.23|116.43|194
1655766300000|2022-06-20 23:05:00|118.59|116.79|118.47|116.67|118.64|116.84|118.35|116.55|198
1655766600000|2022-06-20 23:10:00|118.46|116.66|118.46|116.66|118.66|116.86|117.98|116.18|267
1655766900000|2022-06-20 23:15:00|118.47|116.67|118.44|116.64|118.51|116.71|118.15|116.35|169
1655767200000|2022-06-20 23:20:00|118.43|116.63|118.63|116.83|118.69|116.89|118.39|116.59|191
1655767500000|2022-06-20 23:25:00|118.62|116.82|118.78|116.98|118.81|117.01|118.16|116.36|220
1655767800000|2022-06-20 23:30:00|118.79|116.99|119.71|117.91|119.74|117.94|118.64|116.84|364
1655768100000|2022-06-20 23:35:00|119.7|117.9|120.47|118.67|120.49|118.69|119.63|117.83|344
1655768400000|2022-06-20 23:40:00|120.46|118.66|120.17|118.37|120.59|118.79|119.97|118.17|334
1655768700000|2022-06-20 23:45:00|120.16|118.36|120.32|118.52|120.42|118.62|120.01|118.21|333
1655769000000|2022-06-20 23:50:00|120.31|118.51|120|118.2|120.31|118.51|119.94|118.14|203
1655769300000|2022-06-20 23:55:00|119.99|118.19|119.43|117.63|119.99|118.19|119.41|117.61|218
1655769600000|2022-06-21 00:00:00|119.42|117.62|119.91|118.11|120.03|118.23|119.39|117.59|366
1655769900000|2022-06-21 00:05:00|119.92|118.12|120.33|118.53|120.4|118.6|119.83|118.03|258
1655770200000|2022-06-21 00:10:00|120.31|118.51|120.02|118.22|120.33|118.53|119.59|117.79|272
1655770500000|2022-06-21 00:15:00|120|118.2|119.26|117.46|120.32|118.52|118.98|117.18|335
1655770800000|2022-06-21 00:20:00|119.25|117.45|119.04|117.24|119.25|117.45|118.9|117.1|250
1655771100000|2022-06-21 00:25:00|119.03|117.23|118.95|117.15|119.05|117.25|118.76|116.96|355
1655771400000|2022-06-21 00:30:00|118.96|117.16|118.57|116.77|119.32|117.52|118.08|116.28|416
1655771700000|2022-06-21 00:35:00|118.58|116.78|118.08|116.28|118.58|116.78|118.07|116.27|249
1655772000000|2022-06-21 00:40:00|118.32|116.52|117.6|115.8|118.33|116.53|117.59|115.79|322
1655772300000|2022-06-21 00:45:00|117.64|115.84|118.31|116.51|118.34|116.54|117.62|115.82|283
1655772600000|2022-06-21 00:50:00|118.32|116.52|118.92|117.12|119.07|117.27|118.31|116.51|310
1655772900000|2022-06-21 00:55:00|118.9|117.1|119.67|117.87|119.68|117.88|118.79|116.99|292
1655773200000|2022-06-21 01:00:00|119.66|117.86|119.86|118.06|120.27|118.47|119.66|117.86|400
1655773500000|2022-06-21 01:05:00|119.87|118.07|119.97|118.17|120.02|118.22|119.57|117.77|223
1655773800000|2022-06-21 01:10:00|119.96|118.16|120.31|118.51|120.68|118.88|119.81|118.01|284
1655774100000|2022-06-21 01:15:00|120.32|118.52|120.3|118.5|120.68|118.88|120.11|118.31|341
1655774400000|2022-06-21 01:20:00|120.29|118.49|120.35|118.55|120.58|118.78|120.06|118.26|231
1655774700000|2022-06-21 01:25:00|120.34|118.54|119.85|118.05|120.57|118.77|119.8|118|280
1655775000000|2022-06-21 01:30:00|119.84|118.04|119.8|118|120.23|118.43|119.77|117.97|263
1655775300000|2022-06-21 01:35:00|119.82|118.02|119.72|117.92|119.82|118.02|119.7|117.9|106
1655775600000|2022-06-21 01:40:00|119.7|117.9|118.86|117.06|119.72|117.92|118.83|117.03|250
1655775900000|2022-06-21 01:45:00|118.87|117.07|119.67|117.87|119.68|117.88|118.84|117.04|258
1655776200000|2022-06-21 01:50:00|119.66|117.86|119.81|118.01|119.85|118.05|119.65|117.85|107
1655776500000|2022-06-21 01:55:00|119.79|117.99|119.92|118.12|120.22|118.42|119.76|117.96|190
1655776800000|2022-06-21 02:00:00|119.91|118.11|120.12|118.32|120.36|118.56|119.89|118.09|220
1655777100000|2022-06-21 02:05:00|120.09|118.29|119.24|117.44|120.09|118.29|119.17|117.37|277
1655777400000|2022-06-21 02:10:00|119.23|117.43|119.17|117.37|119.27|117.47|118.88|117.08|219
1655777700000|2022-06-21 02:15:00|119.18|117.38|119.76|117.96|119.84|118.04|119.17|117.37|222
1655778000000|2022-06-21 02:20:00|119.74|117.94|119.76|117.96|119.97|118.17|119.14|117.34|275
1655778300000|2022-06-21 02:25:00|119.74|117.94|119.51|117.71|119.92|118.12|119.51|117.71|210
1655778600000|2022-06-21 02:30:00|119.48|117.68|119.82|118.02|120.21|118.41|119.24|117.44|292
1655778900000|2022-06-21 02:35:00|119.84|118.04|119.31|117.51|119.94|118.14|119.29|117.49|267
1655779200000|2022-06-21 02:40:00|119.3|117.5|119.37|117.57|119.44|117.64|119.01|117.21|294
1655779500000|2022-06-21 02:45:00|119.36|117.56|119.25|117.45|119.52|117.72|119.19|117.39|244
1655779800000|2022-06-21 02:50:00|119.26|117.46|119.62|117.82|119.73|117.93|119.26|117.46|192
1655780100000|2022-06-21 02:55:00|119.61|117.81|119.36|117.56|119.62|117.82|119.25|117.45|214
1655780400000|2022-06-21 03:00:00|119.37|117.57|119.69|117.89|119.76|117.96|119.11|117.31|228
1655780700000|2022-06-21 03:05:00|119.7|117.9|119.48|117.68|119.73|117.93|119.04|117.24|361
1655781000000|2022-06-21 03:10:00|119.47|117.67|119.84|118.04|119.91|118.11|119.21|117.41|373
1655781300000|2022-06-21 03:15:00|119.83|118.03|119.62|117.82|119.92|118.12|119.61|117.81|219
1655781600000|2022-06-21 03:20:00|119.63|117.83|119.94|118.14|119.94|118.14|119.35|117.55|180
1655781900000|2022-06-21 03:25:00|119.93|118.13|119.64|117.84|120|118.2|119.43|117.63|227
1655782200000|2022-06-21 03:30:00|119.65|117.85|119.3|117.5|119.67|117.87|119.15|117.35|262
1655782500000|2022-06-21 03:35:00|119.29|117.49|119.2|117.4|119.33|117.53|119.01|117.21|144
1655782800000|2022-06-21 03:40:00|119.21|117.41|119.55|117.75|119.68|117.88|119.21|117.41|153
1655783100000|2022-06-21 03:45:00|119.59|117.79|119.82|118.02|119.82|118.02|119.46|117.66|237
1655783400000|2022-06-21 03:50:00|119.87|118.07|119.72|117.92|119.89|118.09|119.69|117.89|217
1655783700000|2022-06-21 03:55:00|119.74|117.94|119.52|117.72|119.89|118.09|119.34|117.54|213
1655784000000|2022-06-21 04:00:00|119.51|117.71|119.76|117.96|119.89|118.09|119.51|117.71|186
1655784300000|2022-06-21 04:05:00|119.77|117.97|119.47|117.67|120.2|118.4|119.47|117.67|238
1655784600000|2022-06-21 04:10:00|119.46|117.66|119.23|117.43|119.57|117.77|119.03|117.23|288
1655784900000|2022-06-21 04:15:00|119.22|117.42|119.06|117.26|119.48|117.68|119.05|117.25|201
1655785200000|2022-06-21 04:20:00|119.07|117.27|119.17|117.37|119.26|117.46|119.02|117.22|177
1655785500000|2022-06-21 04:25:00|119.16|117.36|119.17|117.37|119.19|117.39|119|117.2|173
1655785800000|2022-06-21 04:30:00|119.16|117.36|118.77|116.97|119.27|117.47|118.61|116.81|165
1655786100000|2022-06-21 04:35:00|118.76|116.96|118.87|117.07|118.92|117.12|118.67|116.87|161
1655786400000|2022-06-21 04:40:00|118.88|117.08|118.96|117.16|119.06|117.26|118.71|116.91|145
1655786700000|2022-06-21 04:45:00|118.95|117.15|119.26|117.46|119.29|117.49|118.67|116.87|191
1655787000000|2022-06-21 04:50:00|119.25|117.45|119.35|117.55|119.47|117.67|119.17|117.37|170
1655787300000|2022-06-21 04:55:00|119.37|117.57|119.5|117.7|119.64|117.84|119.29|117.49|206
1655787600000|2022-06-21 05:00:00|119.58|117.78|119.65|117.85|119.82|118.02|119.53|117.73|301
1655787900000|2022-06-21 05:05:00|119.64|117.84|119.59|117.79|119.66|117.86|119.35|117.55|174
1655788200000|2022-06-21 05:10:00|119.6|117.8|119.86|118.06|120.06|118.26|119.59|117.79|237
1655788500000|2022-06-21 05:15:00|119.87|118.07|120.03|118.23|120.03|118.23|119.61|117.81|223
1655788800000|2022-06-21 05:20:00|119.99|118.19|119.99|118.19|120.55|118.75|119.97|118.17|407
1655789100000|2022-06-21 05:25:00|119.98|118.18|120.13|118.33|120.23|118.43|119.79|117.99|227
1655789400000|2022-06-21 05:30:00|120.12|118.32|120.37|118.57|120.57|118.77|119.97|118.17|292
1655789700000|2022-06-21 05:35:00|120.36|118.56|120.69|118.89|120.7|118.9|120.15|118.35|369
1655790000000|2022-06-21 05:40:00|120.68|118.88|120.56|118.76|121.11|119.31|120.45|118.65|366
1655790300000|2022-06-21 05:45:00|120.55|118.75|120.81|119.01|121.11|119.31|120.54|118.74|248
1655790600000|2022-06-21 05:50:00|120.83|119.03|120.49|118.69|120.97|119.17|120.45|118.65|353
1655790900000|2022-06-21 05:55:00|120.48|118.68|120.7|118.9|120.76|118.96|120.39|118.59|296
1655791200000|2022-06-21 06:00:00|120.71|118.91|121.32|119.52|121.33|119.53|120.71|118.91|227
1655791500000|2022-06-21 06:05:00|121.33|119.53|121.5|119.7|121.89|120.09|121.02|119.22|431
1655791800000|2022-06-21 06:10:00|121.52|119.72|121.78|119.98|121.81|120.01|121.27|119.47|304
1655792100000|2022-06-21 06:15:00|121.76|119.96|121.62|119.82|121.99|120.19|121.42|119.62|388
1655792400000|2022-06-21 06:20:00|121.6|119.8|122|120.2|122|120.2|121.32|119.52|286
1655792700000|2022-06-21 06:25:00|122.01|120.21|122.02|120.22|122.1|120.3|121.94|120.14|202
1655795100000|2022-06-21 07:05:00|121.67|119.87|121.81|120.01|121.83|120.03|121.67|119.87|80
1655795400000|2022-06-21 07:10:00|121.8|120|121.3|119.5|121.8|120|121.28|119.48|161
1655795700000|2022-06-21 07:15:00|121.34|119.54|121.27|119.47|121.43|119.63|121.21|119.41|133
1655796000000|2022-06-21 07:20:00|121.26|119.46|121.45|119.65|121.51|119.71|121.24|119.44|194
1655796300000|2022-06-21 07:25:00|121.44|119.64|121.4|119.6|121.74|119.94|121.39|119.59|273
1655796600000|2022-06-21 07:30:00|121.41|119.61|121.14|119.34|121.45|119.65|120.83|119.03|368
1655796900000|2022-06-21 07:35:00|121.12|119.32|120.88|119.08|121.36|119.56|120.84|119.04|164
1655797200000|2022-06-21 07:40:00|120.89|119.09|120.89|119.09|120.95|119.15|120.87|119.07|108
1655797500000|2022-06-21 07:45:00|120.9|119.1|120.37|118.57|120.92|119.12|120.3|118.5|186
1655797800000|2022-06-21 07:50:00|120.38|118.58|120.4|118.6|120.53|118.73|120.38|118.58|112
1655798100000|2022-06-21 07:55:00|120.41|118.61|119.47|117.67|120.41|118.61|119.32|117.52|464
1655798400000|2022-06-21 08:00:00|119.48|117.68|120.29|118.49|120.5|118.7|119.19|117.39|451
1655798700000|2022-06-21 08:05:00|120.28|118.48|120.94|119.14|120.99|119.19|120.26|118.46|329
1655799000000|2022-06-21 08:10:00|120.96|119.16|120.91|119.11|121|119.2|120.81|119.01|234
1655799300000|2022-06-21 08:15:00|120.92|119.12|120.61|118.81|121.09|119.29|120.36|118.56|293
1655799600000|2022-06-21 08:20:00|120.59|118.79|120.63|118.83|120.93|119.13|120.37|118.57|296
1655799900000|2022-06-21 08:25:00|120.64|118.84|120.42|118.62|120.71|118.91|120.42|118.62|285
1655800200000|2022-06-21 08:30:00|120.44|118.64|120.46|118.66|120.86|119.06|120.38|118.58|299
1655800500000|2022-06-21 08:35:00|120.45|118.65|121.32|119.52|121.34|119.54|120.41|118.61|430
1655800800000|2022-06-21 08:40:00|121.31|119.51|121.38|119.58|121.57|119.77|121.27|119.47|227
1655801100000|2022-06-21 08:45:00|121.37|119.57|121.33|119.53|121.44|119.64|121.05|119.25|215
1655801400000|2022-06-21 08:50:00|121.29|119.49|121.63|119.83|121.83|120.03|121.27|119.47|213
1655801700000|2022-06-21 08:55:00|121.62|119.82|122.27|120.47|122.63|120.83|121.58|119.78|333
1655802000000|2022-06-21 09:00:00|122.28|120.48|122.27|120.47|122.6|120.8|122.07|120.27|387
1655802300000|2022-06-21 09:05:00|122.28|120.48|122.64|120.84|122.73|120.93|122.26|120.46|392
1655802600000|2022-06-21 09:10:00|122.63|120.83|122.11|120.31|122.86|121.06|122.06|120.26|299
1655802900000|2022-06-21 09:15:00|122.1|120.3|121.56|119.76|122.19|120.39|121.31|119.51|300
1655803200000|2022-06-21 09:20:00|121.55|119.75|120.95|119.15|121.57|119.77|120.9|119.1|399
1655803500000|2022-06-21 09:25:00|120.94|119.14|120.59|118.79|120.94|119.14|120.35|118.55|437
1655803800000|2022-06-21 09:30:00|120.61|118.81|120.71|118.91|120.73|118.93|120.58|118.78|300
1655804100000|2022-06-21 09:35:00|120.72|118.92|120.88|119.08|121.02|119.22|120.67|118.87|169
1655804400000|2022-06-21 09:40:00|120.89|119.09|121.07|119.27|121.32|119.52|120.89|119.09|166
1655804700000|2022-06-21 09:45:00|121.08|119.28|121.46|119.66|121.54|119.74|121.08|119.28|162
1655805000000|2022-06-21 09:50:00|121.45|119.65|121.72|119.92|121.79|119.99|121.3|119.5|255
1655805300000|2022-06-21 09:55:00|121.76|119.96|121.73|119.93|121.84|120.04|121.67|119.87|170
1655805600000|2022-06-21 10:00:00|121.74|119.94|121.35|119.55|121.84|120.04|121.31|119.51|189
1655805900000|2022-06-21 10:05:00|121.34|119.54|121.17|119.37|121.35|119.55|120.99|119.19|164
1655806200000|2022-06-21 10:10:00|121.16|119.36|120.53|118.73|121.17|119.37|120.52|118.72|186
1655806500000|2022-06-21 10:15:00|120.56|118.76|120.44|118.64|120.72|118.92|120.32|118.52|132
1655806800000|2022-06-21 10:20:00|120.46|118.66|120.49|118.69|120.62|118.82|120.31|118.51|119
1655807100000|2022-06-21 10:25:00|120.5|118.7|120.81|119.01|120.81|119.01|120.45|118.65|191
1655807400000|2022-06-21 10:30:00|120.82|119.02|120.72|118.92|120.9|119.1|120.66|118.86|222
1655807700000|2022-06-21 10:35:00|120.73|118.93|120.68|118.88|120.82|119.02|120.65|118.85|212
1655808000000|2022-06-21 10:40:00|120.69|118.89|120.7|118.9|120.91|119.11|120.68|118.88|160
1655808300000|2022-06-21 10:45:00|120.71|118.91|120.77|118.97|120.88|119.08|120.63|118.83|237
1655808600000|2022-06-21 10:50:00|120.78|118.98|120.79|118.99|120.86|119.06|120.65|118.85|184
1655808900000|2022-06-21 10:55:00|120.8|119|120.87|119.07|120.88|119.08|120.67|118.87|140
1655809200000|2022-06-21 11:00:00|120.88|119.08|120.89|119.09|121.01|119.21|120.7|118.9|154
1655809500000|2022-06-21 11:05:00|120.88|119.08|120.36|118.56|120.99|119.19|120.28|118.48|237
1655809800000|2022-06-21 11:10:00|120.35|118.55|120.11|118.31|120.57|118.77|120.01|118.21|233
1655810100000|2022-06-21 11:15:00|120.1|118.3|120|118.2|120.12|118.32|119.93|118.13|171
1655810400000|2022-06-21 11:20:00|119.99|118.19|119.6|117.8|120.01|118.21|119.47|117.67|188
1655810700000|2022-06-21 11:25:00|119.58|117.78|119.19|117.39|119.58|117.78|118.94|117.14|310
1655811000000|2022-06-21 11:30:00|119.2|117.4|119.12|117.32|119.45|117.65|118.95|117.15|261
1655811300000|2022-06-21 11:35:00|119.11|117.31|118.58|116.78|119.11|117.31|118.54|116.74|300
1655811600000|2022-06-21 11:40:00|118.56|116.76|117.96|116.16|118.59|116.79|117.9|116.1|271
1655811900000|2022-06-21 11:45:00|117.97|116.17|117.78|115.98|118.16|116.36|117.48|115.68|251
1655812200000|2022-06-21 11:50:00|117.74|115.94|117.7|115.9|117.74|115.94|117.36|115.56|312
1655812500000|2022-06-21 11:55:00|117.69|115.89|117.84|116.04|118.23|116.43|117.58|115.78|214
1655812800000|2022-06-21 12:00:00|117.83|116.03|117.84|116.04|118.07|116.27|117.79|115.99|194
1655813100000|2022-06-21 12:05:00|117.81|116.01|117.48|115.68|117.82|116.02|117.31|115.51|272
1655813400000|2022-06-21 12:10:00|117.47|115.67|118.38|116.58|118.41|116.61|117.39|115.59|256
1655813700000|2022-06-21 12:15:00|118.36|116.56|118.65|116.85|118.87|117.07|118.27|116.47|291
1655814000000|2022-06-21 12:20:00|118.67|116.87|117.75|115.95|118.84|117.04|117.56|115.76|274
1655814300000|2022-06-21 12:25:00|117.76|115.96|117.06|115.26|117.78|115.98|116.56|114.76|280
1655814600000|2022-06-21 12:30:00|116.99|115.19|117.85|116.05|117.86|116.06|116.9|115.1|231
1655814900000|2022-06-21 12:35:00|117.84|116.04|117.79|115.99|117.93|116.13|117.59|115.79|203
1655815200000|2022-06-21 12:40:00|117.77|115.97|116.5|114.7|117.86|116.06|114.64|112.84|492
1655815500000|2022-06-21 12:45:00|116.49|114.69|116.87|115.07|116.89|115.09|116.38|114.58|323
1655815800000|2022-06-21 12:50:00|116.86|115.06|117.03|115.23|117.41|115.61|116.79|114.99|411
1655816100000|2022-06-21 12:55:00|117.02|115.22|117.11|115.31|117.42|115.62|116.92|115.12|205
1655816400000|2022-06-21 13:00:00|117.12|115.32|117.04|115.24|117.4|115.6|117.01|115.21|173
1655816700000|2022-06-21 13:05:00|117.05|115.25|117.19|115.39|117.21|115.41|116.95|115.15|229
1655817000000|2022-06-21 13:10:00|117.18|115.38|117.6|115.8|117.65|115.85|117.11|115.31|179
1655817300000|2022-06-21 13:15:00|117.59|115.79|117.82|116.02|117.99|116.19|117.04|115.24|395
1655817600000|2022-06-21 13:20:00|117.83|116.03|117.68|115.88|118.19|116.39|117.58|115.78|318
1655817900000|2022-06-21 13:25:00|117.67|115.87|117.96|116.16|118.32|116.52|117.5|115.7|268
1655818200000|2022-06-21 13:30:00|117.97|116.17|118.72|116.92|118.74|116.94|117.6|115.8|602
1655818500000|2022-06-21 13:35:00|118.73|116.93|119.08|117.28|119.14|117.34|118.48|116.68|515
1655818800000|2022-06-21 13:40:00|119.09|117.29|119.45|117.65|119.69|117.89|118.81|117.01|590
1655819100000|2022-06-21 13:45:00|119.44|117.64|119.83|118.03|119.93|118.13|119.08|117.28|516
1655819400000|2022-06-21 13:50:00|119.82|118.02|120.63|118.83|120.76|118.96|119.45|117.65|400
1655819700000|2022-06-21 13:55:00|120.64|118.84|120.59|118.79|120.73|118.93|120.25|118.45|578
1655820000000|2022-06-21 14:00:00|120.52|118.72|120.64|118.84|120.76|118.96|119.74|117.94|485
1655820300000|2022-06-21 14:05:00|120.57|118.77|120.07|118.27|120.78|118.98|120.07|118.27|408
1655820600000|2022-06-21 14:10:00|120.01|118.21|120.07|118.27|120.36|118.56|119.85|118.05|337
1655820900000|2022-06-21 14:15:00|120.06|118.26|119.68|117.88|120.06|118.26|119.22|117.42|386
1655821200000|2022-06-21 14:20:00|119.67|117.87|119.93|118.13|120.2|118.4|119.57|117.77|258
1655821500000|2022-06-21 14:25:00|119.94|118.14|120.39|118.59|120.62|118.82|119.86|118.06|270
1655821800000|2022-06-21 14:30:00|120.4|118.6|120.79|118.99|120.95|119.15|120.27|118.47|337
1655822100000|2022-06-21 14:35:00|120.78|118.98|120.74|118.94|120.8|119|120.39|118.59|288
1655822400000|2022-06-21 14:40:00|120.76|118.96|121.05|119.25|121.12|119.32|120.7|118.9|284
1655822700000|2022-06-21 14:45:00|121.06|119.26|121.06|119.26|121.4|119.6|120.74|118.94|365
1655823000000|2022-06-21 14:50:00|121.07|119.27|120.68|118.88|121.08|119.28|120.52|118.72|341
1655823300000|2022-06-21 14:55:00|120.7|118.9|120.59|118.79|120.75|118.95|120.28|118.48|234
1655823600000|2022-06-21 15:00:00|120.6|118.8|120.25|118.45|120.62|118.82|119.92|118.12|297
1655823900000|2022-06-21 15:05:00|120.24|118.44|120.14|118.34|120.24|118.44|119.94|118.14|213
1655824200000|2022-06-21 15:10:00|120.15|118.35|120.06|118.26|120.15|118.35|119.81|118.01|202
1655824500000|2022-06-21 15:15:00|120.05|118.25|120.08|118.28|120.27|118.47|120.01|118.21|135
1655824800000|2022-06-21 15:20:00|120.09|118.29|119.93|118.13|120.09|118.29|119.76|117.96|160
1655825100000|2022-06-21 15:25:00|119.92|118.12|120.69|118.89|120.84|119.04|119.9|118.1|230
1655825400000|2022-06-21 15:30:00|120.67|118.87|120.78|118.98|120.91|119.11|120.51|118.71|253
1655825700000|2022-06-21 15:35:00|120.8|119|120.3|118.5|120.88|119.08|120.3|118.5|168
1655826000000|2022-06-21 15:40:00|120.31|118.51|120.03|118.23|120.31|118.51|119.88|118.08|274
1655826300000|2022-06-21 15:45:00|119.99|118.19|120.31|118.51|120.31|118.51|119.64|117.84|263
1655826600000|2022-06-21 15:50:00|120.29|118.49|120.37|118.57|120.61|118.81|120.29|118.49|199
1655826900000|2022-06-21 15:55:00|120.36|118.56|120.63|118.83|120.66|118.86|120.34|118.54|203
1655827200000|2022-06-21 16:00:00|120.66|118.86|120.74|118.94|120.82|119.02|120.52|118.72|254
1655827500000|2022-06-21 16:05:00|120.73|118.93|120.38|118.58|120.79|118.99|120.27|118.47|250
1655827800000|2022-06-21 16:10:00|120.39|118.59|120.75|118.95|120.8|119|120.23|118.43|199
1655828100000|2022-06-21 16:15:00|120.74|118.94|121.45|119.65|121.47|119.67|120.73|118.93|246
1655828400000|2022-06-21 16:20:00|121.48|119.68|122.53|120.73|122.95|121.15|121.47|119.67|429
1655828700000|2022-06-21 16:25:00|122.56|120.76|123.62|121.82|123.64|121.84|122.56|120.76|399
1655829000000|2022-06-21 16:30:00|123.63|121.83|122.97|121.17|123.93|122.13|122.71|120.91|421
1655829300000|2022-06-21 16:35:00|122.96|121.16|122.94|121.14|123.13|121.33|122.53|120.73|305
1655829600000|2022-06-21 16:40:00|122.95|121.15|123.45|121.65|123.57|121.77|122.95|121.15|260
1655829900000|2022-06-21 16:45:00|123.46|121.66|123.09|121.29|123.51|121.71|122.84|121.04|333
1655830200000|2022-06-21 16:50:00|123.1|121.3|122.66|120.86|123.25|121.45|122.66|120.86|233
1655830500000|2022-06-21 16:55:00|122.67|120.87|122.54|120.74|122.89|121.09|122.5|120.7|175
1655830800000|2022-06-21 17:00:00|122.56|120.76|122.19|120.39|122.87|121.07|122.06|120.26|269
1655831100000|2022-06-21 17:05:00|122.2|120.4|122.14|120.34|122.62|120.82|122.04|120.24|271
1655831400000|2022-06-21 17:10:00|122.13|120.33|122.42|120.62|122.51|120.71|122.04|120.24|243
1655831700000|2022-06-21 17:15:00|122.44|120.64|122.36|120.56|122.5|120.7|122.34|120.54|150
1655832000000|2022-06-21 17:20:00|122.37|120.57|122.83|121.03|122.87|121.07|122.36|120.56|215
1655832300000|2022-06-21 17:25:00|122.82|121.02|122.88|121.08|122.91|121.11|122.79|120.99|110
1655832600000|2022-06-21 17:30:00|122.89|121.09|122.83|121.03|123.17|121.37|122.54|120.74|220
1655832900000|2022-06-21 17:35:00|122.84|121.04|121.74|119.94|122.88|121.08|121.7|119.9|337
1655833200000|2022-06-21 17:40:00|121.75|119.95|121.9|120.1|121.92|120.12|121.67|119.87|201
1655833500000|2022-06-21 17:45:00|121.89|120.09|121.91|120.11|121.94|120.14|121.56|119.76|237
1655833800000|2022-06-21 17:50:00|121.9|120.1|120.7|118.9|121.96|120.16|120.69|118.89|287
1655834100000|2022-06-21 17:55:00|120.67|118.87|120.83|119.03|120.92|119.12|120.55|118.75|282
1655834400000|2022-06-21 18:00:00|120.84|119.04|120.92|119.12|121.08|119.28|120.57|118.77|268
1655834700000|2022-06-21 18:05:00|120.93|119.13|120.64|118.84|120.93|119.13|120.46|118.66|236
1655835000000|2022-06-21 18:10:00|120.63|118.83|120.79|118.99|120.84|119.04|120.63|118.83|223
1655835300000|2022-06-21 18:15:00|120.8|119|120.82|119.02|121.18|119.38|120.74|118.94|156
1655835600000|2022-06-21 18:20:00|120.79|118.99|120.93|119.13|121.13|119.33|120.74|118.94|252
1655835900000|2022-06-21 18:25:00|120.94|119.14|121.1|119.3|121.1|119.3|120.92|119.12|141
1655836200000|2022-06-21 18:30:00|121.11|119.31|121.05|119.25|121.17|119.37|121.04|119.24|174
1655836500000|2022-06-21 18:35:00|121.04|119.24|120.34|118.54|121.05|119.25|120.29|118.49|278
1655836800000|2022-06-21 18:40:00|120.35|118.55|120.5|118.7|120.52|118.72|120.29|118.49|219
1655837100000|2022-06-21 18:45:00|120.49|118.69|120.76|118.96|120.77|118.97|120.45|118.65|189
1655837400000|2022-06-21 18:50:00|120.75|118.95|120.54|118.74|120.84|119.04|120.53|118.73|177
1655837700000|2022-06-21 18:55:00|120.56|118.76|120.26|118.46|120.59|118.79|119.94|118.14|203
1655838000000|2022-06-21 19:00:00|120.15|118.35|120.34|118.54|120.79|118.99|120.01|118.21|213
1655838300000|2022-06-21 19:05:00|120.33|118.53|120.58|118.78|120.7|118.9|120.23|118.43|248
1655838600000|2022-06-21 19:10:00|120.59|118.79|120.72|118.92|120.88|119.08|120.59|118.79|148
1655838900000|2022-06-21 19:15:00|120.71|118.91|121.11|119.31|121.2|119.4|120.7|118.9|226
1655839200000|2022-06-21 19:20:00|121.1|119.3|121.49|119.69|121.66|119.86|121.01|119.21|224
1655839500000|2022-06-21 19:25:00|121.5|119.7|121.36|119.56|121.5|119.7|121.24|119.44|144
1655839800000|2022-06-21 19:30:00|121.37|119.57|121.56|119.76|121.63|119.83|121.22|119.42|192
1655840100000|2022-06-21 19:35:00|121.57|119.77|121.59|119.79|121.92|120.12|121.46|119.66|258
1655840400000|2022-06-21 19:40:00|121.58|119.78|121.3|119.5|121.65|119.85|121.1|119.3|244
1655840700000|2022-06-21 19:45:00|121.31|119.51|119.71|117.91|121.31|119.51|119.61|117.81|497
1655841000000|2022-06-21 19:50:00|119.72|117.92|119.55|117.75|119.77|117.97|119.26|117.46|424
1655841300000|2022-06-21 19:55:00|119.56|117.76|119.58|117.78|119.63|117.83|119.25|117.45|330
1655841600000|2022-06-21 20:00:00|119.57|117.77|119.55|117.75|120.01|118.21|119.47|117.67|325
1655841900000|2022-06-21 20:05:00|119.56|117.76|118.74|116.94|119.76|117.96|118.71|116.91|260
1655842200000|2022-06-21 20:10:00|118.73|116.93|118.85|117.05|119.27|117.47|118.59|116.79|395
1655842500000|2022-06-21 20:15:00|118.86|117.06|118.54|116.74|119.01|117.21|118.47|116.67|269
1655842800000|2022-06-21 20:20:00|118.55|116.75|119.13|117.33|119.15|117.35|118.52|116.72|241
1655843100000|2022-06-21 20:25:00|119.11|117.31|119.18|117.38|119.25|117.45|118.97|117.17|196
1655843400000|2022-06-21 20:30:00|119.19|117.39|119.41|117.61|119.45|117.65|119.1|117.3|144
1655843700000|2022-06-21 20:35:00|119.38|117.58|119.72|117.92|119.77|117.97|119.33|117.53|275
1655844000000|2022-06-21 20:40:00|119.71|117.91|119.77|117.97|119.96|118.16|119.63|117.83|230
1655844300000|2022-06-21 20:45:00|119.76|117.96|119.47|117.67|119.76|117.96|119.33|117.53|266
1655844600000|2022-06-21 20:50:00|119.48|117.68|119.43|117.63|119.53|117.73|119.34|117.54|164
1655844900000|2022-06-21 20:55:00|119.42|117.62|119.54|117.74|119.59|117.79|119.42|117.62|125
1655845200000|2022-06-21 21:00:00|119.53|117.73|119.5|117.7|119.53|117.73|119.43|117.63|49
1655845500000|2022-06-21 21:05:00|119.51|117.71|119.36|117.56|119.51|117.71|119.36|117.56|46
1655845800000|2022-06-21 21:10:00|119.35|117.55|119.58|117.78|119.58|117.78|119.24|117.44|79
1655846100000|2022-06-21 21:15:00|119.59|117.79|119.6|117.8|119.64|117.84|119.5|117.7|129
1655846400000|2022-06-21 21:20:00|119.62|117.82|119.66|117.86|119.73|117.93|119.52|117.72|89
1655846700000|2022-06-21 21:25:00|119.67|117.87|119.82|118.02|119.83|118.03|119.66|117.86|105
1655847000000|2022-06-21 21:30:00|119.83|118.03|119.83|118.03|119.89|118.09|119.82|118.02|55
1655847300000|2022-06-21 21:35:00|119.84|118.04|119.8|118|119.88|118.08|119.79|117.99|95
1655847600000|2022-06-21 21:40:00|119.77|117.97|119.37|117.57|119.78|117.98|119.35|117.55|168
1655847900000|2022-06-21 21:45:00|119.38|117.58|119.53|117.73|119.55|117.75|119.01|117.21|123
1655848200000|2022-06-21 21:50:00|119.54|117.74|119.12|117.32|119.54|117.74|119.05|117.25|143
1655848500000|2022-06-21 21:55:00|119.13|117.33|119.5|117.7|119.6|117.8|119.11|117.31|197
1655848800000|2022-06-21 22:00:00|119.51|117.71|119.49|117.69|119.54|117.74|119.29|117.49|175
1655849100000|2022-06-21 22:05:00|119.5|117.7|119.48|117.68|119.56|117.76|119.27|117.47|203
1655849400000|2022-06-21 22:10:00|119.47|117.67|118.86|117.06|119.48|117.68|118.86|117.06|245
1655849700000|2022-06-21 22:15:00|118.82|117.02|119.01|117.21|119.16|117.36|118.67|116.87|271
1655850000000|2022-06-21 22:20:00|119|117.2|119.06|117.26|119.07|117.27|118.85|117.05|164
1655850300000|2022-06-21 22:25:00|119.07|117.27|119.17|117.37|119.18|117.38|118.92|117.12|165
1655850600000|2022-06-21 22:30:00|119.16|117.36|119.85|118.05|119.87|118.07|119.13|117.33|195
1655850900000|2022-06-21 22:35:00|119.86|118.06|119.76|117.96|120.07|118.27|119.73|117.93|241
1655851200000|2022-06-21 22:40:00|119.75|117.95|120.04|118.24|120.09|118.29|119.75|117.95|183
1655851500000|2022-06-21 22:45:00|120.05|118.25|120.03|118.23|120.17|118.37|119.85|118.05|220
1655851800000|2022-06-21 22:50:00|120.04|118.24|119.96|118.16|120.2|118.4|119.95|118.15|186
1655852100000|2022-06-21 22:55:00|119.97|118.17|120.44|118.64|120.49|118.69|119.97|118.17|292
1655852400000|2022-06-21 23:00:00|120.45|118.65|120.38|118.58|120.47|118.67|120.23|118.43|235
1655852700000|2022-06-21 23:05:00|120.37|118.57|120.62|118.82|120.78|118.98|120.34|118.54|149
1655853000000|2022-06-21 23:10:00|120.63|118.83|121.13|119.33|121.14|119.34|120.55|118.75|159
1655853300000|2022-06-21 23:15:00|121.14|119.34|121.43|119.63|121.51|119.71|121.14|119.34|239
1655853600000|2022-06-21 23:20:00|121.42|119.62|119.61|117.81|121.42|119.62|119.29|117.49|415
1655853900000|2022-06-21 23:25:00|119.59|117.79|118.94|117.14|119.59|117.79|118.54|116.74|347
1655854200000|2022-06-21 23:30:00|118.95|117.15|119.21|117.41|119.41|117.61|118.75|116.95|308
1655854500000|2022-06-21 23:35:00|119.22|117.42|119.26|117.46|119.39|117.59|119.11|117.31|215
1655854800000|2022-06-21 23:40:00|119.27|117.47|119.5|117.7|119.51|117.71|119.19|117.39|210
1655855100000|2022-06-21 23:45:00|119.47|117.67|119.91|118.11|119.93|118.13|119.22|117.42|233
1655855400000|2022-06-21 23:50:00|119.9|118.1|119.82|118.02|120.17|118.37|119.54|117.74|233
1655855700000|2022-06-21 23:55:00|119.81|118.01|120.28|118.48|120.3|118.5|119.5|117.7|272
1655856000000|2022-06-22 00:00:00|120.29|118.49|119.49|117.69|120.3|118.5|119.33|117.53|343
1655856300000|2022-06-22 00:05:00|119.5|117.7|119.16|117.36|119.68|117.88|118.7|116.9|386
1655856600000|2022-06-22 00:10:00|119.15|117.35|118.1|116.3|119.26|117.46|118.07|116.27|473
1655856900000|2022-06-22 00:15:00|118.12|116.32|117.93|116.13|118.2|116.4|117.42|115.62|427
1655857200000|2022-06-22 00:20:00|117.96|116.16|118.67|116.87|118.84|117.04|117.82|116.02|311
1655857500000|2022-06-22 00:25:00|118.68|116.88|118.96|117.16|119.12|117.32|118.62|116.82|255
1655857800000|2022-06-22 00:30:00|118.95|117.15|119.23|117.43|119.7|117.9|118.94|117.14|294
1655858100000|2022-06-22 00:35:00|119.22|117.42|119.58|117.78|119.69|117.89|119.21|117.41|286
1655858400000|2022-06-22 00:40:00|119.59|117.79|119.49|117.69|119.81|118.01|119.35|117.55|238
1655858700000|2022-06-22 00:45:00|119.44|117.64|119.01|117.21|119.54|117.74|118.86|117.06|307
1655859000000|2022-06-22 00:50:00|119|117.2|118.62|116.82|119.02|117.22|118.45|116.65|291
1655859300000|2022-06-22 00:55:00|118.63|116.83|118.88|117.08|118.94|117.14|118.57|116.77|165
1655859600000|2022-06-22 01:00:00|118.87|117.07|118.57|116.77|118.87|117.07|117.96|116.16|348
1655859900000|2022-06-22 01:05:00|118.61|116.81|119.26|117.46|119.33|117.53|118.61|116.81|246
1655860200000|2022-06-22 01:10:00|119.27|117.47|119.4|117.6|119.51|117.71|119.26|117.46|213
1655860500000|2022-06-22 01:15:00|119.41|117.61|119.65|117.85|119.71|117.91|119.3|117.5|158
1655860800000|2022-06-22 01:20:00|119.66|117.86|119.51|117.71|119.78|117.98|119.47|117.67|116
1655861100000|2022-06-22 01:25:00|119.53|117.73|119.26|117.46|119.69|117.89|118.93|117.13|190
1655861400000|2022-06-22 01:30:00|119.27|117.47|119.92|118.12|120|118.2|119.11|117.31|228
1655861700000|2022-06-22 01:35:00|119.93|118.13|119.71|117.91|120|118.2|119.64|117.84|227
1655862000000|2022-06-22 01:40:00|119.7|117.9|118.84|117.04|119.77|117.97|118.84|117.04|274
1655862300000|2022-06-22 01:45:00|118.78|116.98|118.13|116.33|118.85|117.05|117.98|116.18|336
1655862600000|2022-06-22 01:50:00|118.16|116.36|117.49|115.69|118.34|116.54|117.49|115.69|348
1655862900000|2022-06-22 01:55:00|117.5|115.7|116.82|115.02|117.58|115.78|116.8|115|404
1655863200000|2022-06-22 02:00:00|116.83|115.03|116.96|115.16|117.18|115.38|116.47|114.67|480
1655863500000|2022-06-22 02:05:00|116.97|115.17|116.43|114.63|117.13|115.33|116.41|114.61|329
1655863800000|2022-06-22 02:10:00|116.44|114.64|116.24|114.44|116.78|114.98|115.8|114|415
1655864100000|2022-06-22 02:15:00|116.23|114.43|116.25|114.45|116.53|114.73|115.89|114.09|300
1655864400000|2022-06-22 02:20:00|116.24|114.44|116.65|114.85|116.96|115.16|115.94|114.14|324
1655864700000|2022-06-22 02:25:00|116.67|114.87|117.24|115.44|117.27|115.47|116.6|114.8|239
1655865000000|2022-06-22 02:30:00|117.23|115.43|117.4|115.6|117.51|115.71|117.14|115.34|217
1655865300000|2022-06-22 02:35:00|117.39|115.59|117.16|115.36|117.6|115.8|117.02|115.22|239
1655865600000|2022-06-22 02:40:00|117.17|115.37|117.24|115.44|117.4|115.6|117.11|115.31|202
1655865900000|2022-06-22 02:45:00|117.26|115.46|117.62|115.82|117.63|115.83|117.15|115.35|210
1655866200000|2022-06-22 02:50:00|117.59|115.79|117.24|115.44|117.63|115.83|116.88|115.08|307
1655866500000|2022-06-22 02:55:00|117.23|115.43|117.06|115.26|117.27|115.47|116.85|115.05|224
1655866800000|2022-06-22 03:00:00|117.05|115.25|117.14|115.34|117.23|115.43|116.85|115.05|219
1655867100000|2022-06-22 03:05:00|117.13|115.33|117.37|115.57|117.39|115.59|117.1|115.3|151
1655867400000|2022-06-22 03:10:00|117.38|115.58|117.45|115.65|117.57|115.77|117.17|115.37|204
1655867700000|2022-06-22 03:15:00|117.46|115.66|117.59|115.79|117.66|115.86|117.46|115.66|170
1655868000000|2022-06-22 03:20:00|117.56|115.76|117.5|115.7|117.69|115.89|117.47|115.67|121
1655868300000|2022-06-22 03:25:00|117.51|115.71|117.6|115.8|117.74|115.94|117.25|115.45|149
1655868600000|2022-06-22 03:30:00|117.59|115.79|118.02|116.22|118.1|116.3|117.28|115.48|279
1655868900000|2022-06-22 03:35:00|118.01|116.21|117.39|115.59|118.03|116.23|117.36|115.56|213
1655869200000|2022-06-22 03:40:00|117.4|115.6|116.31|114.51|117.41|115.61|115.88|114.08|333
1655869500000|2022-06-22 03:45:00|116.3|114.5|115.21|113.41|116.31|114.51|115.18|113.38|404
1655869800000|2022-06-22 03:50:00|115.22|113.42|115.35|113.55|115.4|113.6|115.1|113.3|302
1655870100000|2022-06-22 03:55:00|115.36|113.56|115.44|113.64|115.47|113.67|115.32|113.52|69
1655870400000|2022-06-22 04:00:00|115.43|113.63|115.69|113.89|115.71|113.91|115.35|113.55|238
1655870700000|2022-06-22 04:05:00|115.7|113.9|115.94|114.14|116.16|114.36|115.69|113.89|251
1655871000000|2022-06-22 04:10:00|115.95|114.15|116.04|114.24|116.08|114.28|115.9|114.1|227
1655871300000|2022-06-22 04:15:00|116.05|114.25|116.49|114.69|116.51|114.71|115.92|114.12|229
1655871600000|2022-06-22 04:20:00|116.5|114.7|115.82|114.02|116.71|114.91|115.64|113.84|246
1655871900000|2022-06-22 04:25:00|115.83|114.03|115.85|114.05|115.9|114.1|115.75|113.95|183
1655872200000|2022-06-22 04:30:00|115.86|114.06|115.93|114.13|116.22|114.42|115.85|114.05|186
1655872500000|2022-06-22 04:35:00|115.94|114.14|115.61|113.81|115.95|114.15|115.27|113.47|192
1655872800000|2022-06-22 04:40:00|115.52|113.72|116|114.2|116.03|114.23|115.36|113.56|207
1655873100000|2022-06-22 04:45:00|116.01|114.21|116.31|114.51|116.48|114.68|115.88|114.08|247
1655873400000|2022-06-22 04:50:00|116.26|114.46|116.45|114.65|116.53|114.73|116.22|114.42|164
1655873700000|2022-06-22 04:55:00|116.44|114.64|116.67|114.87|116.82|115.02|116.26|114.46|175
1655874000000|2022-06-22 05:00:00|116.68|114.88|116.68|114.88|116.88|115.08|116.67|114.87|200
1655874300000|2022-06-22 05:05:00|116.65|114.85|116.85|115.05|117.24|115.44|116.64|114.84|154
1655874600000|2022-06-22 05:10:00|116.86|115.06|117.07|115.27|117.19|115.39|116.85|115.05|159
1655874900000|2022-06-22 05:15:00|117.08|115.28|117.34|115.54|117.37|115.57|117.04|115.24|99
1655875200000|2022-06-22 05:20:00|117.35|115.55|117.77|115.97|117.81|116.01|117.33|115.53|129
1655875500000|2022-06-22 05:25:00|117.76|115.96|117.76|115.96|117.87|116.07|117.65|115.85|207
1655875800000|2022-06-22 05:30:00|117.77|115.97|117.38|115.58|118.35|116.55|117.38|115.58|225
1655876100000|2022-06-22 05:35:00|117.39|115.59|117.32|115.52|117.5|115.7|117.21|115.41|190
1655876400000|2022-06-22 05:40:00|117.31|115.51|117.26|115.46|117.35|115.55|117.24|115.44|129
1655876700000|2022-06-22 05:45:00|117.27|115.47|117.72|115.92|117.75|115.95|117.23|115.43|106
1655877000000|2022-06-22 05:50:00|117.69|115.89|117.28|115.48|117.77|115.97|117.27|115.47|145
1655877300000|2022-06-22 05:55:00|117.29|115.49|116.94|115.14|117.39|115.59|116.91|115.11|200
1655877600000|2022-06-22 06:00:00|116.95|115.15|117.01|115.21|117.03|115.23|116.52|114.72|227
1655877900000|2022-06-22 06:05:00|117.02|115.22|117.19|115.39|117.36|115.56|117.02|115.22|171
1655878200000|2022-06-22 06:10:00|117.17|115.37|116.53|114.73|117.28|115.48|116.49|114.69|148
1655878500000|2022-06-22 06:15:00|116.52|114.72|115.81|114.01|116.63|114.83|115.52|113.72|369
1655878800000|2022-06-22 06:20:00|115.79|113.99|115.63|113.83|115.8|114|115.38|113.58|420
1655879100000|2022-06-22 06:25:00|115.62|113.82|115.57|113.77|115.98|114.18|115.52|113.72|409
1655879400000|2022-06-22 06:30:00|115.58|113.78|115.35|113.55|115.62|113.82|115.12|113.32|406
1655879700000|2022-06-22 06:35:00|115.34|113.54|115.78|113.98|115.87|114.07|115.34|113.54|230
1655880000000|2022-06-22 06:40:00|115.77|113.97|115.81|114.01|115.89|114.09|115.71|113.91|192
1655880300000|2022-06-22 06:45:00|115.8|114|116.22|114.42|116.46|114.66|115.74|113.94|275
1655880600000|2022-06-22 06:50:00|116.21|114.41|115.91|114.11|116.35|114.55|115.72|113.92|252
1655880900000|2022-06-22 06:55:00|115.92|114.12|115.73|113.93|115.93|114.13|115.6|113.8|174
1655881200000|2022-06-22 07:00:00|115.72|113.92|115.53|113.73|115.8|114|115.39|113.59|226
1655881500000|2022-06-22 07:05:00|115.54|113.74|115.12|113.32|115.61|113.81|115.01|113.21|260
1655881800000|2022-06-22 07:10:00|115.13|113.33|116.17|114.37|116.22|114.42|115.13|113.33|345
1655882100000|2022-06-22 07:15:00|116.18|114.38|115.96|114.16|116.66|114.86|115.75|113.95|304
1655882400000|2022-06-22 07:20:00|115.95|114.15|115.9|114.1|115.96|114.16|115.65|113.85|233
1655882700000|2022-06-22 07:25:00|115.91|114.11|116.25|114.45|116.35|114.55|115.91|114.11|189
1655883000000|2022-06-22 07:30:00|116.24|114.44|116.22|114.42|116.55|114.75|116.09|114.29|234
1655883300000|2022-06-22 07:35:00|116.21|114.41|116.17|114.37|116.32|114.52|116.13|114.33|182
1655883600000|2022-06-22 07:40:00|116.18|114.38|115.64|113.84|116.25|114.45|115.64|113.84|183
1655883900000|2022-06-22 07:45:00|115.68|113.88|115.22|113.42|115.73|113.93|115.08|113.28|208
1655884200000|2022-06-22 07:50:00|115.23|113.43|113.52|111.72|115.43|113.63|113.43|111.63|375
1655884500000|2022-06-22 07:55:00|113.51|111.71|113.86|112.06|114.16|112.36|113.48|111.68|291
1655884800000|2022-06-22 08:00:00|113.87|112.07|113.39|111.59|113.99|112.19|113.34|111.54|316
1655885100000|2022-06-22 08:05:00|113.38|111.58|114.11|112.31|114.11|112.31|113.35|111.55|259
1655885400000|2022-06-22 08:10:00|114.12|112.32|114.79|112.99|114.92|113.12|114.12|112.32|221
1655885700000|2022-06-22 08:15:00|114.78|112.98|114.71|112.91|114.78|112.98|114.37|112.57|263
1655886000000|2022-06-22 08:20:00|114.7|112.9|114.84|113.04|114.85|113.05|114.7|112.9|133
1655886300000|2022-06-22 08:25:00|114.85|113.05|114.7|112.9|114.98|113.18|114.67|112.87|131
1655886600000|2022-06-22 08:30:00|114.67|112.87|114.66|112.86|114.91|113.11|114.54|112.74|229
1655886900000|2022-06-22 08:35:00|114.67|112.87|114.18|112.38|114.83|113.03|114.15|112.35|210
1655887200000|2022-06-22 08:40:00|114.19|112.39|114.23|112.43|114.37|112.57|113.95|112.15|241
1655887500000|2022-06-22 08:45:00|114.24|112.44|114.51|112.71|114.65|112.85|113.99|112.19|256
1655887800000|2022-06-22 08:50:00|114.52|112.72|114.76|112.96|114.81|113.01|114.42|112.62|229
1655888100000|2022-06-22 08:55:00|114.75|112.95|114.82|113.02|114.87|113.07|114.7|112.9|183
1655888400000|2022-06-22 09:00:00|114.81|113.01|115.62|113.82|115.71|113.91|114.81|113.01|310
1655888700000|2022-06-22 09:05:00|115.68|113.88|115.29|113.49|115.84|114.04|115.24|113.44|192
1655889000000|2022-06-22 09:10:00|115.28|113.48|115.56|113.76|115.73|113.93|115.25|113.45|216
1655889300000|2022-06-22 09:15:00|115.58|113.78|115.48|113.68|115.89|114.09|115.48|113.68|189
1655889600000|2022-06-22 09:20:00|115.49|113.69|115.28|113.48|115.56|113.76|115.24|113.44|224
1655889900000|2022-06-22 09:25:00|115.27|113.47|115.25|113.45|115.34|113.54|115.13|113.33|170
1655890200000|2022-06-22 09:30:00|115.24|113.44|115.74|113.94|115.75|113.95|115.16|113.36|221
1655890500000|2022-06-22 09:35:00|115.73|113.93|115.95|114.15|116.53|114.73|115.73|113.93|365
1655890800000|2022-06-22 09:40:00|115.96|114.16|115.71|113.91|116.21|114.41|115.67|113.87|218
1655891100000|2022-06-22 09:45:00|115.72|113.92|115.97|114.17|116.01|114.21|115.72|113.92|208
1655891400000|2022-06-22 09:50:00|115.98|114.18|115.73|113.93|116.02|114.22|115.63|113.83|199
1655891700000|2022-06-22 09:55:00|115.74|113.94|115.73|113.93|115.81|114.01|115.46|113.66|192
1655892000000|2022-06-22 10:00:00|115.72|113.92|115.51|113.71|115.81|114.01|115.27|113.47|267
1655892300000|2022-06-22 10:05:00|115.52|113.72|115.64|113.84|115.66|113.86|115.52|113.72|198
1655892600000|2022-06-22 10:10:00|115.63|113.83|115.38|113.58|115.84|114.04|115.35|113.55|247
1655892900000|2022-06-22 10:15:00|115.37|113.57|115.4|113.6|115.59|113.79|115.31|113.51|163
1655893200000|2022-06-22 10:20:00|115.39|113.59|115.15|113.35|115.44|113.64|115.15|113.35|115
1655893500000|2022-06-22 10:25:00|115.16|113.36|115.33|113.53|115.4|113.6|114.9|113.1|187
1655893800000|2022-06-22 10:30:00|115.34|113.54|115.51|113.71|115.61|113.81|115.3|113.5|156
1655894100000|2022-06-22 10:35:00|115.48|113.68|115.38|113.58|115.55|113.75|115.13|113.33|256
1655894400000|2022-06-22 10:40:00|115.37|113.57|115.27|113.47|115.47|113.67|115.15|113.35|216
1655894700000|2022-06-22 10:45:00|115.24|113.44|115.24|113.44|115.38|113.58|114.97|113.17|205
1655895000000|2022-06-22 10:50:00|115.23|113.43|115.45|113.65|115.6|113.8|115.18|113.38|224
1655895300000|2022-06-22 10:55:00|115.44|113.64|115.25|113.45|115.46|113.66|115.15|113.35|158
1655895600000|2022-06-22 11:00:00|115.26|113.46|115.59|113.79|115.62|113.82|115.16|113.36|163
1655895900000|2022-06-22 11:05:00|115.6|113.8|115.59|113.79|115.88|114.08|115.56|113.76|192
1655896200000|2022-06-22 11:10:00|115.58|113.78|116.41|114.61|116.5|114.7|115.53|113.73|232
1655896500000|2022-06-22 11:15:00|116.35|114.55|116.3|114.5|116.48|114.68|116.11|114.31|255
1655896800000|2022-06-22 11:20:00|116.26|114.46|116.51|114.71|116.76|114.96|116.24|114.44|198
1655897100000|2022-06-22 11:25:00|116.52|114.72|117.01|115.21|117.17|115.37|116.47|114.67|266
1655897400000|2022-06-22 11:30:00|117.03|115.23|116.74|114.94|117.08|115.28|116.74|114.94|237
1655897700000|2022-06-22 11:35:00|116.75|114.95|116.86|115.06|116.95|115.15|116.71|114.91|162
1655898000000|2022-06-22 11:40:00|116.87|115.07|117|115.2|117.04|115.24|116.8|115|193
1655898300000|2022-06-22 11:45:00|117.02|115.22|116.58|114.78|117.03|115.23|116.54|114.74|190
1655898600000|2022-06-22 11:50:00|116.59|114.79|116.54|114.74|116.6|114.8|116.53|114.73|122
1655898900000|2022-06-22 11:55:00|116.53|114.73|116.33|114.53|116.55|114.75|116.09|114.29|170
1655899200000|2022-06-22 12:00:00|116.32|114.52|115.97|114.17|116.33|114.53|115.81|114.01|270
1655899500000|2022-06-22 12:05:00|115.96|114.16|116.12|114.32|116.14|114.34|115.69|113.89|206
1655899800000|2022-06-22 12:10:00|116.1|114.3|115.93|114.13|116.21|114.41|115.81|114.01|198
1655900100000|2022-06-22 12:15:00|115.92|114.12|115.84|114.04|115.97|114.17|115.23|113.43|270
1655900400000|2022-06-22 12:20:00|115.81|114.01|115.76|113.96|115.87|114.07|115.69|113.89|208
1655900700000|2022-06-22 12:25:00|115.77|113.97|115.88|114.08|115.88|114.08|115.66|113.86|165
1655901000000|2022-06-22 12:30:00|115.87|114.07|115.92|114.12|115.97|114.17|115.82|114.02|120
1655901300000|2022-06-22 12:35:00|115.91|114.11|116.31|114.51|116.64|114.84|115.83|114.03|218
1655901600000|2022-06-22 12:40:00|116.29|114.49|115.24|113.44|116.29|114.49|115.11|113.31|431
1655901900000|2022-06-22 12:45:00|115.23|113.43|114.97|113.17|115.5|113.7|114.92|113.12|468
1655902200000|2022-06-22 12:50:00|114.99|113.19|115.34|113.54|115.38|113.58|114.57|112.77|402
1655902500000|2022-06-22 12:55:00|115.33|113.53|116.03|114.23|116.2|114.4|115.27|113.47|295
1655902800000|2022-06-22 13:00:00|116.02|114.22|115.22|113.42|116.1|114.3|115.06|113.26|386
1655903100000|2022-06-22 13:05:00|115.24|113.44|115.98|114.18|116.01|114.21|114.99|113.19|329
1655903400000|2022-06-22 13:10:00|115.99|114.19|116.31|114.51|116.35|114.55|115.93|114.13|237
1655903700000|2022-06-22 13:15:00|116.3|114.5|115.9|114.1|116.54|114.74|115.7|113.9|255
1655904000000|2022-06-22 13:20:00|115.89|114.09|116.55|114.75|116.69|114.89|115.69|113.89|452
1655904300000|2022-06-22 13:25:00|116.54|114.74|116.82|115.02|116.86|115.06|116.17|114.37|304
1655904600000|2022-06-22 13:30:00|116.81|115.01|116.59|114.79|117.03|115.23|116.31|114.51|617
1655904900000|2022-06-22 13:35:00|116.6|114.8|116.78|114.98|117.11|115.31|116.51|114.71|314
1655905200000|2022-06-22 13:40:00|116.79|114.99|116.95|115.15|116.99|115.19|116.4|114.6|323
1655905500000|2022-06-22 13:45:00|116.94|115.14|117.22|115.42|117.43|115.63|116.89|115.09|411
1655905800000|2022-06-22 13:50:00|117.23|115.43|117.6|115.8|117.61|115.81|116.69|114.89|359
1655906100000|2022-06-22 13:55:00|117.62|115.82|117.65|115.85|117.94|116.14|117.45|115.65|463
1655906400000|2022-06-22 14:00:00|117.63|115.83|117.56|115.76|117.91|116.11|117.2|115.4|458
1655906700000|2022-06-22 14:05:00|117.57|115.77|117.83|116.03|117.85|116.05|117.44|115.64|418
1655907000000|2022-06-22 14:10:00|117.84|116.04|117.78|115.98|117.88|116.08|117.32|115.52|346
1655907300000|2022-06-22 14:15:00|117.79|115.99|117.95|116.15|117.95|116.15|117.53|115.73|292
1655907600000|2022-06-22 14:20:00|117.96|116.16|118.03|116.23|118.07|116.27|117.81|116.01|336
1655907900000|2022-06-22 14:25:00|118.02|116.22|118.27|116.47|118.61|116.81|117.86|116.06|394
1655908200000|2022-06-22 14:30:00|118.28|116.48|118.47|116.67|118.72|116.92|118.26|116.46|456
1655908500000|2022-06-22 14:35:00|118.46|116.66|118.53|116.73|118.72|116.92|118.27|116.47|337
1655908800000|2022-06-22 14:40:00|118.54|116.74|118.24|116.44|118.54|116.74|118.13|116.33|368
1655909100000|2022-06-22 14:45:00|118.23|116.43|117.68|115.88|118.24|116.44|117.39|115.59|421
1655909400000|2022-06-22 14:50:00|117.66|115.86|117.49|115.69|117.74|115.94|117.39|115.59|342
1655909700000|2022-06-22 14:55:00|117.48|115.68|117.79|115.99|117.85|116.05|117.42|115.62|325
1655910000000|2022-06-22 15:00:00|117.8|116|117.05|115.25|117.82|116.02|116.86|115.06|395
1655910300000|2022-06-22 15:05:00|117.06|115.26|116.85|115.05|117.07|115.27|116.72|114.92|366
1655910600000|2022-06-22 15:10:00|116.84|115.04|116.75|114.95|116.93|115.13|116.61|114.81|274
1655910900000|2022-06-22 15:15:00|116.74|114.94|117.13|115.33|117.17|115.37|116.72|114.92|204
1655911200000|2022-06-22 15:20:00|117.12|115.32|117.02|115.22|117.14|115.34|116.83|115.03|162
1655911500000|2022-06-22 15:25:00|117.03|115.23|116.67|114.87|117.12|115.32|116.52|114.72|275
1655911800000|2022-06-22 15:30:00|116.65|114.85|116.9|115.1|117.16|115.36|116.63|114.83|296
1655912100000|2022-06-22 15:35:00|116.88|115.08|116.59|114.79|117.08|115.28|116.58|114.78|288
1655912400000|2022-06-22 15:40:00|116.6|114.8|116.05|114.25|116.7|114.9|115.79|113.99|380
1655912700000|2022-06-22 15:45:00|116.03|114.23|116.09|114.29|116.34|114.54|115.81|114.01|372
1655913000000|2022-06-22 15:50:00|116.1|114.3|115.4|113.6|116.17|114.37|115.32|113.52|364
1655913300000|2022-06-22 15:55:00|115.39|113.59|115.3|113.5|115.62|113.82|115.01|113.21|551
1655913600000|2022-06-22 16:00:00|115.29|113.49|114.87|113.07|115.69|113.89|114.57|112.77|542
1655913900000|2022-06-22 16:05:00|114.85|113.05|114.36|112.56|114.86|113.06|113.81|112.01|630
1655914200000|2022-06-22 16:10:00|114.37|112.57|114.56|112.76|114.82|113.02|114.32|112.52|509
1655914500000|2022-06-22 16:15:00|114.57|112.77|115.46|113.66|115.52|113.72|114.33|112.53|471
1655914800000|2022-06-22 16:20:00|115.45|113.65|115.15|113.35|115.95|114.15|115.05|113.25|555
1655915100000|2022-06-22 16:25:00|115.14|113.34|115.46|113.66|115.53|113.73|115.03|113.23|424
1655915400000|2022-06-22 16:30:00|115.45|113.65|115.81|114.01|115.83|114.03|115.33|113.53|304
1655915700000|2022-06-22 16:35:00|115.8|114|115.62|113.82|115.95|114.15|115.49|113.69|330
1655916000000|2022-06-22 16:40:00|115.61|113.81|115.4|113.6|115.66|113.86|115.16|113.36|260
1655916300000|2022-06-22 16:45:00|115.41|113.61|115.36|113.56|115.61|113.81|115.18|113.38|236
1655916600000|2022-06-22 16:50:00|115.37|113.57|115.24|113.44|115.44|113.64|115.02|113.22|267
1655916900000|2022-06-22 16:55:00|115.25|113.45|116.13|114.33|116.18|114.38|115.25|113.45|393
1655917200000|2022-06-22 17:00:00|116.15|114.35|115.87|114.07|116.16|114.36|115.71|113.91|275
1655917500000|2022-06-22 17:05:00|115.86|114.06|115.49|113.69|115.95|114.15|115.44|113.64|299
1655917800000|2022-06-22 17:10:00|115.48|113.68|115.75|113.95|115.85|114.05|115.48|113.68|313
1655918100000|2022-06-22 17:15:00|115.76|113.96|116|114.2|116.03|114.23|115.7|113.9|252
1655918400000|2022-06-22 17:20:00|116.01|114.21|116.15|114.35|116.24|114.44|115.96|114.16|302
1655918700000|2022-06-22 17:25:00|116.16|114.36|116.06|114.26|116.25|114.45|115.96|114.16|217
1655919000000|2022-06-22 17:30:00|116.05|114.25|115.96|114.16|116.08|114.28|115.83|114.03|181
1655919300000|2022-06-22 17:35:00|115.95|114.15|115.86|114.06|116.01|114.21|115.78|113.98|166
1655919600000|2022-06-22 17:40:00|115.85|114.05|115.62|113.82|115.86|114.06|115.32|113.52|313
1655919900000|2022-06-22 17:45:00|115.61|113.81|116.26|114.46|116.31|114.51|115.53|113.73|297
1655920200000|2022-06-22 17:50:00|116.25|114.45|115.86|114.06|116.34|114.54|115.84|114.04|208
1655920500000|2022-06-22 17:55:00|115.77|113.97|115.79|113.99|115.81|114.01|115.69|113.89|34
1655920800000|2022-06-22 18:00:00|115.8|114|115.67|113.87|115.87|114.07|115.66|113.86|101
1655921100000|2022-06-22 18:05:00|115.71|113.91|116.13|114.33|116.14|114.34|115.67|113.87|253
1655921400000|2022-06-22 18:10:00|116.12|114.32|116.34|114.54|116.41|114.61|116.04|114.24|176
1655921700000|2022-06-22 18:15:00|116.35|114.55|116.31|114.51|116.43|114.63|116.17|114.37|203
1655922000000|2022-06-22 18:20:00|116.3|114.5|116.36|114.56|116.41|114.61|116.04|114.24|219
1655922300000|2022-06-22 18:25:00|116.35|114.55|116.01|114.21|116.45|114.65|115.96|114.16|250
1655922600000|2022-06-22 18:30:00|116|114.2|116.38|114.58|116.38|114.58|115.82|114.02|240
1655922900000|2022-06-22 18:35:00|116.39|114.59|116.46|114.66|116.48|114.68|116.33|114.53|204
1655923200000|2022-06-22 18:40:00|116.44|114.64|116.42|114.62|116.53|114.73|116.23|114.43|210
1655923500000|2022-06-22 18:45:00|116.43|114.63|116.37|114.57|116.55|114.75|116.3|114.5|157
1655923800000|2022-06-22 18:50:00|116.36|114.56|115.93|114.13|116.38|114.58|115.84|114.04|206
1655924100000|2022-06-22 18:55:00|115.94|114.14|115.97|114.17|116.11|114.31|115.91|114.11|161
1655924400000|2022-06-22 19:00:00|115.95|114.15|116.02|114.22|116.06|114.26|115.72|113.92|203
1655924700000|2022-06-22 19:05:00|116.03|114.23|115.62|113.82|116.18|114.38|115.54|113.74|241
1655925000000|2022-06-22 19:10:00|115.61|113.81|115.85|114.05|115.9|114.1|115.61|113.81|176
1655925300000|2022-06-22 19:15:00|115.86|114.06|115.71|113.91|116|114.2|115.66|113.86|218
1655925600000|2022-06-22 19:20:00|115.7|113.9|115.68|113.88|115.8|114|115.64|113.84|143
1655925900000|2022-06-22 19:25:00|115.67|113.87|115.34|113.54|115.75|113.95|115.24|113.44|240
1655926200000|2022-06-22 19:30:00|115.33|113.53|115.05|113.25|115.46|113.66|115.05|113.25|261
1655926500000|2022-06-22 19:35:00|115.06|113.26|114.49|112.69|115.18|113.38|114.49|112.69|244
1655926800000|2022-06-22 19:40:00|114.48|112.68|114.73|112.93|114.88|113.08|114.28|112.48|316
1655927100000|2022-06-22 19:45:00|114.7|112.9|114.4|112.6|114.76|112.96|114.32|112.52|263
1655927400000|2022-06-22 19:50:00|114.39|112.59|115.17|113.37|115.27|113.47|114.39|112.59|334
1655927700000|2022-06-22 19:55:00|115.18|113.38|115.26|113.46|115.48|113.68|115.14|113.34|227
1655928000000|2022-06-22 20:00:00|115.24|113.44|114.82|113.02|115.4|113.6|114.73|112.93|335
1655928300000|2022-06-22 20:05:00|114.81|113.01|115.07|113.27|115.27|113.47|114.8|113|230
1655928600000|2022-06-22 20:10:00|115.06|113.26|115.83|114.03|115.87|114.07|115.04|113.24|223
1655928900000|2022-06-22 20:15:00|115.84|114.04|115.69|113.89|115.84|114.04|115.59|113.79|227
1655929200000|2022-06-22 20:20:00|115.68|113.88|115.65|113.85|115.79|113.99|115.51|113.71|157
1655929500000|2022-06-22 20:25:00|115.66|113.86|115.54|113.74|115.73|113.93|115.54|113.74|158
1655929800000|2022-06-22 20:30:00|115.53|113.73|114.65|112.85|115.53|113.73|114.62|112.82|278
1655930100000|2022-06-22 20:35:00|114.66|112.86|113.75|111.95|114.69|112.89|113.61|111.81|540
1655930400000|2022-06-22 20:40:00|113.74|111.94|113.63|111.83|113.84|112.04|113.38|111.58|391
1655930700000|2022-06-22 20:45:00|113.62|111.82|114.07|112.27|114.58|112.78|113.29|111.49|367
1655931000000|2022-06-22 20:50:00|114.06|112.26|114.38|112.58|114.46|112.66|114.05|112.25|222
1655931300000|2022-06-22 20:55:00|114.39|112.59|114.12|112.32|114.4|112.6|114.04|112.24|175
1655931600000|2022-06-22 21:00:00|114.14|112.34|114.52|112.72|114.56|112.76|114.12|112.32|191
1655931900000|2022-06-22 21:05:00|114.53|112.73|114.45|112.65|114.63|112.83|114.26|112.46|183
1655932200000|2022-06-22 21:10:00|114.46|112.66|114.28|112.48|114.46|112.66|114.1|112.3|187
1655932500000|2022-06-22 21:15:00|114.27|112.47|114.24|112.44|114.28|112.48|113.98|112.18|120
1655932800000|2022-06-22 21:20:00|114.25|112.45|114.22|112.42|114.45|112.65|114.18|112.38|174
1655933100000|2022-06-22 21:25:00|114.23|112.43|114.11|112.31|114.23|112.43|113.98|112.18|106
1655933400000|2022-06-22 21:30:00|114.12|112.32|113.83|112.03|114.12|112.32|113.8|112|77
1655933700000|2022-06-22 21:35:00|113.82|112.02|113.63|111.83|114|112.2|113.48|111.68|135
1655934000000|2022-06-22 21:40:00|113.62|111.82|113.66|111.86|113.69|111.89|113.55|111.75|176
1655934300000|2022-06-22 21:45:00|113.67|111.87|114.18|112.38|114.2|112.4|113.65|111.85|178
1655934600000|2022-06-22 21:50:00|114.19|112.39|114.47|112.67|114.51|112.71|114.16|112.36|100
1655934900000|2022-06-22 21:55:00|114.48|112.68|114.55|112.75|114.71|112.91|114.34|112.54|157
1655935200000|2022-06-22 22:00:00|114.56|112.76|114.95|113.15|114.98|113.18|114.55|112.75|167
1655935500000|2022-06-22 22:05:00|114.94|113.14|115.14|113.34|115.15|113.35|114.87|113.07|128
1655935800000|2022-06-22 22:10:00|115.12|113.32|115.17|113.37|115.48|113.68|115.07|113.27|245
1655936100000|2022-06-22 22:15:00|115.18|113.38|114.67|112.87|115.18|113.38|114.67|112.87|246
1655936400000|2022-06-22 22:20:00|114.66|112.86|114.78|112.98|114.86|113.06|114.66|112.86|144
1655936700000|2022-06-22 22:25:00|114.77|112.97|114.83|113.03|114.91|113.11|114.67|112.87|104
1655937000000|2022-06-22 22:30:00|114.82|113.02|115.01|113.21|115.01|113.21|114.7|112.9|111
1655937300000|2022-06-22 22:35:00|115|113.2|115.14|113.34|115.26|113.46|115|113.2|109
1655937600000|2022-06-22 22:40:00|115.13|113.33|115.15|113.35|115.19|113.39|115|113.2|146
1655937900000|2022-06-22 22:45:00|115.14|113.34|114.97|113.17|115.17|113.37|114.79|112.99|94
1655938200000|2022-06-22 22:50:00|114.95|113.15|115.31|113.51|115.33|113.53|114.8|113|188
1655938500000|2022-06-22 22:55:00|115.32|113.52|115.53|113.73|115.55|113.75|115.31|113.51|151
1655938800000|2022-06-22 23:00:00|115.54|113.74|115.56|113.76|115.65|113.85|115.51|113.71|178
1655939100000|2022-06-22 23:05:00|115.55|113.75|115.45|113.65|115.58|113.78|115.43|113.63|121
1655939400000|2022-06-22 23:10:00|115.44|113.64|115.07|113.27|115.44|113.64|115.06|113.26|154
1655939700000|2022-06-22 23:15:00|115.08|113.28|114.66|112.86|115.16|113.36|114.58|112.78|141
1655940000000|2022-06-22 23:20:00|114.65|112.85|114.45|112.65|114.66|112.86|114.39|112.59|128
1655940300000|2022-06-22 23:25:00|114.46|112.66|114.33|112.53|114.48|112.68|114.32|112.52|162
1655940600000|2022-06-22 23:30:00|114.34|112.54|114.3|112.5|114.58|112.78|114.17|112.37|176
1655940900000|2022-06-22 23:35:00|114.31|112.51|114.01|112.21|114.31|112.51|113.84|112.04|166
1655941200000|2022-06-22 23:40:00|114.02|112.22|114.02|112.22|114.1|112.3|113.89|112.09|217
1655941500000|2022-06-22 23:45:00|114.03|112.23|113.82|112.02|114.13|112.33|113.79|111.99|177
1655941800000|2022-06-22 23:50:00|113.83|112.03|113.81|112.01|114.19|112.39|113.79|111.99|177
1655942100000|2022-06-22 23:55:00|113.82|112.02|113.57|111.77|113.85|112.05|113.49|111.69|128
1655942400000|2022-06-23 00:00:00|113.56|111.76|113.34|111.54|113.63|111.83|112.51|110.71|485
1655942700000|2022-06-23 00:05:00|113.35|111.55|114.43|112.63|114.49|112.69|113.35|111.55|325
1655943000000|2022-06-23 00:10:00|114.44|112.64|114.9|113.1|114.98|113.18|114.36|112.56|320
1655943300000|2022-06-23 00:15:00|114.91|113.11|115.59|113.79|115.72|113.92|114.77|112.97|380
1655943600000|2022-06-23 00:20:00|115.57|113.77|115.5|113.7|115.59|113.79|115.34|113.54|275
1655943900000|2022-06-23 00:25:00|115.52|113.72|116.02|114.22|116.46|114.66|115.52|113.72|453
1655944200000|2022-06-23 00:30:00|116.01|114.21|115.96|114.16|116.28|114.48|115.7|113.9|364
1655944500000|2022-06-23 00:35:00|115.97|114.17|115.83|114.03|116.04|114.24|115.73|113.93|234
1655944800000|2022-06-23 00:40:00|115.82|114.02|116.15|114.35|116.28|114.48|115.82|114.02|251
1655945100000|2022-06-23 00:45:00|116.16|114.36|116.02|114.22|116.23|114.43|115.81|114.01|178
1655945400000|2022-06-23 00:50:00|116.01|114.21|116.26|114.46|116.49|114.69|115.83|114.03|293
1655945700000|2022-06-23 00:55:00|116.27|114.47|116.39|114.59|116.58|114.78|116.23|114.43|305
1655946000000|2022-06-23 01:00:00|116.4|114.6|116.16|114.36|116.5|114.7|116.01|114.21|287
1655946300000|2022-06-23 01:05:00|116.15|114.35|116.13|114.33|116.2|114.4|115.89|114.09|198
1655946600000|2022-06-23 01:10:00|116.14|114.34|115.9|114.1|116.3|114.5|115.84|114.04|97
1655946900000|2022-06-23 01:15:00|115.91|114.11|116.08|114.28|116.09|114.29|115.81|114.01|162
1655947200000|2022-06-23 01:20:00|116.09|114.29|116.65|114.85|116.68|114.88|116.02|114.22|220
1655947500000|2022-06-23 01:25:00|116.64|114.84|116.9|115.1|117.18|115.38|116.53|114.73|322
1655947800000|2022-06-23 01:30:00|116.91|115.11|116.86|115.06|117.16|115.36|116.82|115.02|297
1655948100000|2022-06-23 01:35:00|116.87|115.07|116.71|114.91|116.95|115.15|116.7|114.9|160
1655948400000|2022-06-23 01:40:00|116.72|114.92|116.93|115.13|117.1|115.3|116.56|114.76|235
1655948700000|2022-06-23 01:45:00|116.92|115.12|116.55|114.75|116.94|115.14|116.44|114.64|120
1655949000000|2022-06-23 01:50:00|116.54|114.74|116.06|114.26|116.54|114.74|116|114.2|186
1655949300000|2022-06-23 01:55:00|116.05|114.25|115.93|114.13|116.19|114.39|115.89|114.09|177
1655949600000|2022-06-23 02:00:00|115.92|114.12|116.23|114.43|116.28|114.48|115.83|114.03|163
1655949900000|2022-06-23 02:05:00|116.22|114.42|116.12|114.32|116.34|114.54|115.96|114.16|184
1655950200000|2022-06-23 02:10:00|116.11|114.31|115.85|114.05|116.13|114.33|115.74|113.94|113
1655950500000|2022-06-23 02:15:00|115.84|114.04|115.97|114.17|116.06|114.26|115.76|113.96|134
1655950800000|2022-06-23 02:20:00|115.98|114.18|115.87|114.07|116.2|114.4|115.86|114.06|147
1655951100000|2022-06-23 02:25:00|115.88|114.08|115.91|114.11|116.04|114.24|115.83|114.03|125
1655951400000|2022-06-23 02:30:00|115.92|114.12|116.22|114.42|116.57|114.77|115.92|114.12|204
1655951700000|2022-06-23 02:35:00|116.23|114.43|116.01|114.21|116.34|114.54|115.94|114.14|153
1655952000000|2022-06-23 02:40:00|116.03|114.23|115.94|114.14|116.08|114.28|115.75|113.95|141
1655952300000|2022-06-23 02:45:00|115.95|114.15|116.14|114.34|116.16|114.36|115.84|114.04|128
1655952600000|2022-06-23 02:50:00|116.15|114.35|116.13|114.33|116.23|114.43|116.11|114.31|126
1655952900000|2022-06-23 02:55:00|116.14|114.34|115.93|114.13|116.3|114.5|115.81|114.01|215
1655953200000|2022-06-23 03:00:00|115.94|114.14|115.62|113.82|116.02|114.22|115.49|113.69|275
1655953500000|2022-06-23 03:05:00|115.63|113.83|115.87|114.07|115.91|114.11|115.58|113.78|86
1655953800000|2022-06-23 03:10:00|115.88|114.08|115.91|114.11|116.05|114.25|115.87|114.07|111
1655954100000|2022-06-23 03:15:00|115.89|114.09|116|114.2|116.01|114.21|115.78|113.98|172
1655954400000|2022-06-23 03:20:00|115.99|114.19|115.72|113.92|115.99|114.19|115.71|113.91|143
1655954700000|2022-06-23 03:25:00|115.73|113.93|115.91|114.11|115.91|114.11|115.52|113.72|110
1655955000000|2022-06-23 03:30:00|115.93|114.13|115.82|114.02|115.93|114.13|115.61|113.81|135
1655955300000|2022-06-23 03:35:00|115.83|114.03|115.77|113.97|115.89|114.09|115.61|113.81|102
1655955600000|2022-06-23 03:40:00|115.76|113.96|115.49|113.69|115.82|114.02|115.41|113.61|187
1655955900000|2022-06-23 03:45:00|115.5|113.7|115.71|113.91|115.71|113.91|115.36|113.56|157
1655956200000|2022-06-23 03:50:00|115.72|113.92|115.74|113.94|115.83|114.03|115.64|113.84|147
1655956500000|2022-06-23 03:55:00|115.76|113.96|115.45|113.65|115.76|113.96|115.45|113.65|112
1655956800000|2022-06-23 04:00:00|115.33|113.53|115.69|113.89|115.72|113.92|115.28|113.48|154
1655957100000|2022-06-23 04:05:00|115.7|113.9|115.6|113.8|115.79|113.99|115.57|113.77|136
1655957400000|2022-06-23 04:10:00|115.59|113.79|115.65|113.85|115.68|113.88|115.33|113.53|112
1655957700000|2022-06-23 04:15:00|115.66|113.86|115.6|113.8|115.68|113.88|115.45|113.65|138
1655958000000|2022-06-23 04:20:00|115.61|113.81|115.79|113.99|115.79|113.99|115.48|113.68|142
1655958300000|2022-06-23 04:25:00|115.8|114|116.2|114.4|116.24|114.44|115.8|114|211
1655958600000|2022-06-23 04:30:00|116.21|114.41|116.5|114.7|116.71|114.91|116.16|114.36|198
1655958900000|2022-06-23 04:35:00|116.53|114.73|116.41|114.61|116.54|114.74|116.34|114.54|134
1655959200000|2022-06-23 04:40:00|116.4|114.6|116.84|115.04|116.93|115.13|116.39|114.59|188
1655959500000|2022-06-23 04:45:00|116.85|115.05|116.75|114.95|116.89|115.09|116.53|114.73|167
1655959800000|2022-06-23 04:50:00|116.76|114.96|116.54|114.74|116.85|115.05|116.46|114.66|185
1655960100000|2022-06-23 04:55:00|116.53|114.73|116.45|114.65|116.6|114.8|116.45|114.65|116
1655960400000|2022-06-23 05:00:00|116.46|114.66|116.72|114.92|116.79|114.99|116.46|114.66|142
1655960700000|2022-06-23 05:05:00|116.74|114.94|116.29|114.49|116.77|114.97|116.27|114.47|132
1655961000000|2022-06-23 05:10:00|116.3|114.5|116.45|114.65|116.51|114.71|116.3|114.5|119
1655961300000|2022-06-23 05:15:00|116.44|114.64|116.24|114.44|116.46|114.66|116.23|114.43|112
1655961600000|2022-06-23 05:20:00|116.23|114.43|116.13|114.33|116.5|114.7|116.05|114.25|173
1655961900000|2022-06-23 05:25:00|116.14|114.34|116.48|114.68|116.48|114.68|116.08|114.28|129
1655962200000|2022-06-23 05:30:00|116.49|114.69|116.89|115.09|116.9|115.1|116.48|114.68|134
1655962500000|2022-06-23 05:35:00|116.92|115.12|117.01|115.21|117.09|115.29|116.91|115.11|170
1655962800000|2022-06-23 05:40:00|117|115.2|117.64|115.84|117.64|115.84|116.75|114.95|345
1655963100000|2022-06-23 05:45:00|117.61|115.81|117.05|115.25|117.74|115.94|116.97|115.17|252
1655963400000|2022-06-23 05:50:00|117.03|115.23|116.3|114.5|117.04|115.24|116.15|114.35|328
1655963700000|2022-06-23 05:55:00|116.29|114.49|115.88|114.08|116.35|114.55|115.79|113.99|261
1655964000000|2022-06-23 06:00:00|115.89|114.09|116.57|114.77|116.68|114.88|115.89|114.09|176
1655964300000|2022-06-23 06:05:00|116.56|114.76|116.32|114.52|116.56|114.76|116.24|114.44|148
1655964600000|2022-06-23 06:10:00|116.35|114.55|116.53|114.73|116.53|114.73|116.31|114.51|100
1655964900000|2022-06-23 06:15:00|116.54|114.74|116.77|114.97|116.77|114.97|116.25|114.45|178
1655965200000|2022-06-23 06:20:00|116.76|114.96|116.82|115.02|116.96|115.16|116.68|114.88|141
1655965500000|2022-06-23 06:25:00|116.83|115.03|117.15|115.35|117.25|115.45|116.75|114.95|243
1655965800000|2022-06-23 06:30:00|117.14|115.34|117.58|115.78|117.65|115.85|117.12|115.32|291
1655966100000|2022-06-23 06:35:00|117.57|115.77|117.66|115.86|117.89|116.09|117.57|115.77|291
1655966400000|2022-06-23 06:40:00|117.67|115.87|117.29|115.49|117.79|115.99|117.2|115.4|318
1655966700000|2022-06-23 06:45:00|117.28|115.48|117.34|115.54|117.4|115.6|117.14|115.34|195
1655967000000|2022-06-23 06:50:00|117.33|115.53|117.27|115.47|117.37|115.57|117.19|115.39|158
1655967300000|2022-06-23 06:55:00|117.26|115.46|116.78|114.98|117.29|115.49|116.74|114.94|155
1655967600000|2022-06-23 07:00:00|116.84|115.04|117.22|115.42|117.23|115.43|116.82|115.02|196
1655967900000|2022-06-23 07:05:00|117.21|115.41|117.45|115.65|117.49|115.69|117.21|115.41|135
1655968200000|2022-06-23 07:10:00|117.44|115.64|117.67|115.87|117.72|115.92|117.41|115.61|201
1655968500000|2022-06-23 07:15:00|117.66|115.86|117.57|115.77|117.67|115.87|117.39|115.59|268
1655968800000|2022-06-23 07:20:00|117.56|115.76|117.42|115.62|117.59|115.79|117.41|115.61|215
1655969100000|2022-06-23 07:25:00|117.43|115.63|117.38|115.58|117.57|115.77|117.34|115.54|152
1655969400000|2022-06-23 07:30:00|117.37|115.57|116.99|115.19|117.38|115.58|116.94|115.14|234
1655969700000|2022-06-23 07:35:00|116.97|115.17|116.85|115.05|116.97|115.17|116.7|114.9|169
1655970000000|2022-06-23 07:40:00|116.84|115.04|116.67|114.87|116.84|115.04|116.51|114.71|159
1655970300000|2022-06-23 07:45:00|116.68|114.88|116.28|114.48|116.75|114.95|116.21|114.41|214
1655970600000|2022-06-23 07:50:00|116.27|114.47|116.32|114.52|116.48|114.68|116.15|114.35|210
1655970900000|2022-06-23 07:55:00|116.31|114.51|116.4|114.6|116.52|114.72|116.24|114.44|192
1655971200000|2022-06-23 08:00:00|116.39|114.59|116.96|115.16|116.98|115.18|116.39|114.59|188
1655971500000|2022-06-23 08:05:00|116.94|115.14|116.84|115.04|116.95|115.15|116.73|114.93|176
1655971800000|2022-06-23 08:10:00|116.85|115.05|117.26|115.46|117.38|115.58|116.85|115.05|231
1655972100000|2022-06-23 08:15:00|117.27|115.47|116.96|115.16|117.46|115.66|116.96|115.16|207
1655972400000|2022-06-23 08:20:00|116.97|115.17|117.57|115.77|117.61|115.81|116.94|115.14|191
1655972700000|2022-06-23 08:25:00|117.54|115.74|117.4|115.6|117.68|115.88|117.4|115.6|159
1655973000000|2022-06-23 08:30:00|117.39|115.59|116.67|114.87|117.42|115.62|116.66|114.86|264
1655973300000|2022-06-23 08:35:00|116.66|114.86|116.63|114.83|116.88|115.08|116.62|114.82|123
1655973600000|2022-06-23 08:40:00|116.64|114.84|116.66|114.86|116.74|114.94|116.54|114.74|176
1655973900000|2022-06-23 08:45:00|116.68|114.88|116.37|114.57|116.78|114.98|116.35|114.55|175
1655974200000|2022-06-23 08:50:00|116.38|114.58|116.34|114.54|116.43|114.63|116.29|114.49|134
1655974500000|2022-06-23 08:55:00|116.32|114.52|116.82|115.02|116.84|115.04|116.32|114.52|192
1655974800000|2022-06-23 09:00:00|116.81|115.01|116.87|115.07|116.95|115.15|116.74|114.94|174
1655975100000|2022-06-23 09:05:00|116.88|115.08|117.07|115.27|117.08|115.28|116.85|115.05|92
1655975400000|2022-06-23 09:10:00|117.08|115.28|117.11|115.31|117.19|115.39|117.01|115.21|81
1655975700000|2022-06-23 09:15:00|117.09|115.29|117.13|115.33|117.19|115.39|117.09|115.29|126
1655976000000|2022-06-23 09:20:00|117.12|115.32|117.01|115.21|117.56|115.76|116.95|115.15|247
1655976300000|2022-06-23 09:25:00|117|115.2|116.71|114.91|117.15|115.35|116.5|114.7|219
1655976600000|2022-06-23 09:30:00|116.7|114.9|117.08|115.28|117.12|115.32|116.52|114.72|211
1655976900000|2022-06-23 09:35:00|117.09|115.29|116.46|114.66|117.09|115.29|116.46|114.66|168
1655977200000|2022-06-23 09:40:00|116.47|114.67|116.64|114.84|116.64|114.84|116.46|114.66|127
1655977500000|2022-06-23 09:45:00|116.65|114.85|116.67|114.87|116.8|115|116.54|114.74|151
1655977800000|2022-06-23 09:50:00|116.68|114.88|117.29|115.49|117.45|115.65|116.68|114.88|174
1655978100000|2022-06-23 09:55:00|117.28|115.48|117.43|115.63|117.55|115.75|117.14|115.34|291
1655978400000|2022-06-23 10:00:00|117.42|115.62|117.57|115.77|117.57|115.77|117.3|115.5|241
1655978700000|2022-06-23 10:05:00|117.56|115.76|117.28|115.48|117.57|115.77|117.05|115.25|212
1655979000000|2022-06-23 10:10:00|117.29|115.49|117.49|115.69|117.51|115.71|117.23|115.43|126
1655979300000|2022-06-23 10:15:00|117.5|115.7|117.05|115.25|117.55|115.75|117.05|115.25|219
1655979600000|2022-06-23 10:20:00|117.06|115.26|117.01|115.21|117.22|115.42|117.01|115.21|157
1655979900000|2022-06-23 10:25:00|117|115.2|117.27|115.47|117.29|115.49|116.97|115.17|119
1655980200000|2022-06-23 10:30:00|117.28|115.48|117.39|115.59|117.82|116.02|117.28|115.48|225
1655980500000|2022-06-23 10:35:00|117.38|115.58|117.67|115.87|117.68|115.88|117.35|115.55|130
1655980800000|2022-06-23 10:40:00|117.66|115.86|117.82|116.02|117.82|116.02|117.66|115.86|131
1655981100000|2022-06-23 10:45:00|117.83|116.03|117.87|116.07|118.01|116.21|117.77|115.97|212
1655981400000|2022-06-23 10:50:00|117.88|116.08|117.69|115.89|117.95|116.15|117.64|115.84|203
1655981700000|2022-06-23 10:55:00|117.68|115.88|117.9|116.1|117.9|116.1|117.65|115.85|143
1655982000000|2022-06-23 11:00:00|117.88|116.08|117.64|115.84|118|116.2|117.53|115.73|252
1655982300000|2022-06-23 11:05:00|117.63|115.83|117.66|115.86|117.7|115.9|117.52|115.72|120
1655982600000|2022-06-23 11:10:00|117.65|115.85|117.71|115.91|117.75|115.95|117.55|115.75|123
1655982900000|2022-06-23 11:15:00|117.68|115.88|117.68|115.88|117.93|116.13|117.68|115.88|179
1655983200000|2022-06-23 11:20:00|117.67|115.87|117.87|116.07|117.93|116.13|117.58|115.78|171
1655983500000|2022-06-23 11:25:00|117.86|116.06|118.01|116.21|118.03|116.23|117.86|116.06|148
1655983800000|2022-06-23 11:30:00|117.99|116.19|117.74|115.94|118.03|116.23|117.65|115.85|191
1655984100000|2022-06-23 11:35:00|117.77|115.97|117.68|115.88|117.8|116|117.58|115.78|115
1655984400000|2022-06-23 11:40:00|117.67|115.87|117.28|115.48|117.68|115.88|117.2|115.4|255
1655984700000|2022-06-23 11:45:00|117.27|115.47|117.34|115.54|117.41|115.61|117.17|115.37|192
1655985000000|2022-06-23 11:50:00|117.35|115.55|117.22|115.42|117.35|115.55|117.17|115.37|153
1655985300000|2022-06-23 11:55:00|117.23|115.43|117.05|115.25|117.27|115.47|117.02|115.22|170
1655985600000|2022-06-23 12:00:00|117.04|115.24|117.67|115.87|117.7|115.9|117.04|115.24|231
1655985900000|2022-06-23 12:05:00|117.68|115.88|117.51|115.71|117.87|116.07|117.3|115.5|182
1655986200000|2022-06-23 12:10:00|117.5|115.7|117.76|115.96|118.36|116.56|117.47|115.67|331
1655986500000|2022-06-23 12:15:00|117.77|115.97|117.75|115.95|118.24|116.44|117.72|115.92|329
1655986800000|2022-06-23 12:20:00|117.77|115.97|118.17|116.37|118.21|116.41|117.7|115.9|264
1655987100000|2022-06-23 12:25:00|118.16|116.36|118.73|116.93|118.82|117.02|118.02|116.22|305
1655987400000|2022-06-23 12:30:00|118.74|116.94|118.75|116.95|119.1|117.3|118.56|116.76|398
1655987700000|2022-06-23 12:35:00|118.76|116.96|117.9|116.1|118.78|116.98|117.86|116.06|348
1655988000000|2022-06-23 12:40:00|117.89|116.09|117.99|116.19|118.27|116.47|117.85|116.05|301
1655988300000|2022-06-23 12:45:00|118.01|116.21|117.95|116.15|118.17|116.37|117.64|115.84|298
1655988600000|2022-06-23 12:50:00|117.96|116.16|117.29|115.49|117.96|116.16|117.21|115.41|268
1655988900000|2022-06-23 12:55:00|117.3|115.5|117.49|115.69|117.64|115.84|117.29|115.49|259
1655989200000|2022-06-23 13:00:00|117.48|115.68|117.45|115.65|117.61|115.81|117.42|115.62|211
1655989500000|2022-06-23 13:05:00|117.46|115.66|118.1|116.3|118.11|116.31|117.46|115.66|196
1655989800000|2022-06-23 13:10:00|118.11|116.31|117.92|116.12|118.12|116.32|117.75|115.95|157
1655990100000|2022-06-23 13:15:00|117.93|116.13|117.62|115.82|118.1|116.3|117.52|115.72|196
1655990400000|2022-06-23 13:20:00|117.65|115.85|117.95|116.15|118.06|116.26|117.64|115.84|121
1655990700000|2022-06-23 13:25:00|117.96|116.16|117.5|115.7|118.07|116.27|117.48|115.68|200
1655991000000|2022-06-23 13:30:00|117.51|115.71|117.92|116.12|117.97|116.17|117.36|115.56|529
1655991300000|2022-06-23 13:35:00|117.91|116.11|117.17|115.37|117.93|116.13|117.1|115.3|398
1655991600000|2022-06-23 13:40:00|117.15|115.35|117.18|115.38|117.55|115.75|117.08|115.28|353
1655991900000|2022-06-23 13:45:00|117.19|115.39|117.16|115.36|117.39|115.59|116.92|115.12|269
1655992200000|2022-06-23 13:50:00|117.15|115.35|116.16|114.36|117.22|115.42|116.16|114.36|270
1655992500000|2022-06-23 13:55:00|116.2|114.4|116.15|114.35|116.22|114.42|115.91|114.11|282
1655992800000|2022-06-23 14:00:00|116.19|114.39|116.21|114.41|116.25|114.45|116.17|114.37|28
1655993100000|2022-06-23 14:05:00|116.12|114.32|115.97|114.17|116.28|114.48|115.96|114.16|240
1655993400000|2022-06-23 14:10:00|115.98|114.18|116.02|114.22|116.04|114.24|115.9|114.1|88
1655993700000|2022-06-23 14:15:00|116.01|114.21|115.68|113.88|116.11|114.31|115.53|113.73|247
1655994000000|2022-06-23 14:20:00|115.71|113.91|115.77|113.97|115.91|114.11|115.65|113.85|273
1655994300000|2022-06-23 14:25:00|115.76|113.96|115.61|113.81|115.76|113.96|115.53|113.73|186
1655994600000|2022-06-23 14:30:00|115.62|113.82|115.81|114.01|115.87|114.07|115.62|113.82|227
1655994900000|2022-06-23 14:35:00|115.8|114|115.67|113.87|115.87|114.07|115.65|113.85|145
1655995200000|2022-06-23 14:40:00|115.68|113.88|116.33|114.53|116.36|114.56|115.68|113.88|216
1655995500000|2022-06-23 14:45:00|116.34|114.54|116.64|114.84|116.72|114.92|116.33|114.53|174
1655995800000|2022-06-23 14:50:00|116.58|114.78|116.6|114.8|116.68|114.88|116.36|114.56|128
1655996100000|2022-06-23 14:55:00|116.59|114.79|116.91|115.11|116.94|115.14|116.58|114.78|190
1655996400000|2022-06-23 15:00:00|116.88|115.08|116.51|114.71|116.92|115.12|116.5|114.7|198
1655996700000|2022-06-23 15:05:00|116.5|114.7|116.58|114.78|116.6|114.8|116.4|114.6|160
1655997000000|2022-06-23 15:10:00|116.57|114.77|117.06|115.26|117.18|115.38|116.46|114.66|150
1655997300000|2022-06-23 15:15:00|117.04|115.24|116.53|114.73|117.1|115.3|116.36|114.56|180
1655997600000|2022-06-23 15:20:00|116.54|114.74|116.09|114.29|116.6|114.8|115.94|114.14|298
1655997900000|2022-06-23 15:25:00|116.07|114.27|115.7|113.9|116.19|114.39|115.66|113.86|258
1655998200000|2022-06-23 15:30:00|115.71|113.91|115.12|113.32|115.77|113.97|114.95|113.15|341
1655998500000|2022-06-23 15:35:00|115.18|113.38|115.06|113.26|115.26|113.46|114.91|113.11|316
1655998800000|2022-06-23 15:40:00|115.07|113.27|115.29|113.49|115.29|113.49|114.91|113.11|148
1655999100000|2022-06-23 15:45:00|115.28|113.48|115.37|113.57|115.47|113.67|115.27|113.47|104
1655999400000|2022-06-23 15:50:00|115.38|113.58|115.8|114|115.86|114.06|115.37|113.57|153
1655999700000|2022-06-23 15:55:00|115.81|114.01|115.69|113.89|116.01|114.21|115.68|113.88|174
1656000000000|2022-06-23 16:00:00|115.68|113.88|115.27|113.47|115.78|113.98|115.22|113.42|202
1656000300000|2022-06-23 16:05:00|115.28|113.48|115.48|113.68|115.75|113.95|115.24|113.44|238
1656000600000|2022-06-23 16:10:00|115.46|113.66|115.71|113.91|115.74|113.94|115.46|113.66|135
1656000900000|2022-06-23 16:15:00|115.69|113.89|116.01|114.21|116.07|114.27|115.62|113.82|157
1656001200000|2022-06-23 16:20:00|116|114.2|115.91|114.11|116.03|114.23|115.47|113.67|210
1656001500000|2022-06-23 16:25:00|115.9|114.1|115.97|114.17|116.16|114.36|115.76|113.96|237
1656001800000|2022-06-23 16:30:00|115.98|114.18|115.96|114.16|116.18|114.38|115.84|114.04|117
1656002100000|2022-06-23 16:35:00|115.97|114.17|115.89|114.09|116.11|114.31|115.87|114.07|110
1656002400000|2022-06-23 16:40:00|115.88|114.08|115.64|113.84|115.88|114.08|115.46|113.66|152
1656002700000|2022-06-23 16:45:00|115.62|113.82|115.72|113.92|115.85|114.05|115.46|113.66|184
1656003000000|2022-06-23 16:50:00|115.71|113.91|115.97|114.17|115.99|114.19|115.69|113.89|171
1656003300000|2022-06-23 16:55:00|115.96|114.16|115.61|113.81|115.96|114.16|115.61|113.81|151
1656003600000|2022-06-23 17:00:00|115.6|113.8|115.16|113.36|115.6|113.8|114.9|113.1|262
1656003900000|2022-06-23 17:05:00|115.17|113.37|115.58|113.78|115.88|114.08|115.16|113.36|246
1656004200000|2022-06-23 17:10:00|115.57|113.77|115.82|114.02|115.85|114.05|115.55|113.75|145
1656004500000|2022-06-23 17:15:00|115.83|114.03|116.24|114.44|116.33|114.53|115.83|114.03|154
1656004800000|2022-06-23 17:20:00|116.25|114.45|116.16|114.36|116.31|114.51|116.08|114.28|162
1656005100000|2022-06-23 17:25:00|116.15|114.35|115.94|114.14|116.3|114.5|115.86|114.06|127
1656005400000|2022-06-23 17:30:00|115.95|114.15|116.15|114.35|116.21|114.41|115.9|114.1|88
1656005700000|2022-06-23 17:35:00|116.16|114.36|116.1|114.3|116.26|114.46|115.94|114.14|102
1656006000000|2022-06-23 17:40:00|116.12|114.32|116.13|114.33|116.17|114.37|115.93|114.13|107
1656006300000|2022-06-23 17:45:00|116.12|114.32|116.51|114.71|116.58|114.78|116.11|114.31|130
1656006600000|2022-06-23 17:50:00|116.49|114.69|116.63|114.83|116.92|115.12|116.36|114.56|290
1656006900000|2022-06-23 17:55:00|116.64|114.84|116.46|114.66|116.71|114.91|116.33|114.53|126
1656007200000|2022-06-23 18:00:00|116.45|114.65|116.51|114.71|116.54|114.74|116.34|114.54|136
1656007500000|2022-06-23 18:05:00|116.52|114.72|116.18|114.38|116.54|114.74|116.16|114.36|88
1656007800000|2022-06-23 18:10:00|116.17|114.37|116.29|114.49|116.39|114.59|115.97|114.17|144
1656008100000|2022-06-23 18:15:00|116.3|114.5|116.55|114.75|116.55|114.75|116.28|114.48|181
1656008400000|2022-06-23 18:20:00|116.56|114.76|116.47|114.67|116.59|114.79|116.39|114.59|113
1656008700000|2022-06-23 18:25:00|116.46|114.66|116.41|114.61|116.48|114.68|116.28|114.48|141
1656009000000|2022-06-23 18:30:00|116.4|114.6|116.23|114.43|116.53|114.73|116.2|114.4|155
1656009300000|2022-06-23 18:35:00|116.24|114.44|115.98|114.18|116.33|114.53|115.85|114.05|162
1656009600000|2022-06-23 18:40:00|115.99|114.19|116.03|114.23|116.05|114.25|115.96|114.16|138
1656009900000|2022-06-23 18:45:00|116.04|114.24|115.81|114.01|116.04|114.24|115.68|113.88|134
1656010200000|2022-06-23 18:50:00|115.82|114.02|115.54|113.74|115.92|114.12|115.54|113.74|127
1656010500000|2022-06-23 18:55:00|115.53|113.73|115.59|113.79|115.71|113.91|115.5|113.7|115
1656010800000|2022-06-23 19:00:00|115.61|113.81|115.49|113.69|115.66|113.86|115.44|113.64|152
1656011100000|2022-06-23 19:05:00|115.5|113.7|115.71|113.91|115.71|113.91|115.23|113.43|194
1656011400000|2022-06-23 19:10:00|115.76|113.96|115.98|114.18|116.19|114.39|115.7|113.9|308
1656011700000|2022-06-23 19:15:00|115.99|114.19|115.92|114.12|116.03|114.23|115.7|113.9|150
1656012000000|2022-06-23 19:20:00|115.91|114.11|116.5|114.7|116.68|114.88|115.9|114.1|268
1656012300000|2022-06-23 19:25:00|116.49|114.69|116.59|114.79|116.77|114.97|116.39|114.59|248
1656012600000|2022-06-23 19:30:00|116.58|114.78|116.66|114.86|116.82|115.02|116.57|114.77|257
1656012900000|2022-06-23 19:35:00|116.67|114.87|117.07|115.27|117.11|115.31|116.67|114.87|248
1656013200000|2022-06-23 19:40:00|117.08|115.28|117.17|115.37|117.25|115.45|116.99|115.19|196
1656013500000|2022-06-23 19:45:00|117.18|115.38|117.42|115.62|117.42|115.62|117.08|115.28|281
1656013800000|2022-06-23 19:50:00|117.41|115.61|117.17|115.37|117.59|115.79|117.04|115.24|313
1656014100000|2022-06-23 19:55:00|117.16|115.36|117.31|115.51|117.36|115.56|117.11|115.31|175
1656014400000|2022-06-23 20:00:00|117.32|115.52|117.35|115.55|117.42|115.62|117.09|115.29|269
1656014700000|2022-06-23 20:05:00|117.34|115.54|117.31|115.51|117.35|115.55|117.03|115.23|192
1656015000000|2022-06-23 20:10:00|117.32|115.52|118.67|116.87|118.77|116.97|117.3|115.5|414
1656015300000|2022-06-23 20:15:00|118.69|116.89|118.7|116.9|118.71|116.91|118.38|116.58|271
1656015600000|2022-06-23 20:20:00|118.69|116.89|118.66|116.86|118.76|116.96|118.58|116.78|149
1656015900000|2022-06-23 20:25:00|118.65|116.85|118.26|116.46|118.65|116.85|118.15|116.35|276
1656016200000|2022-06-23 20:30:00|118.25|116.45|117.9|116.1|118.38|116.58|117.78|115.98|235
1656016500000|2022-06-23 20:35:00|117.89|116.09|117.75|115.95|118|116.2|117.7|115.9|142
1656016800000|2022-06-23 20:40:00|117.76|115.96|117.74|115.94|117.85|116.05|117.58|115.78|153
1656017100000|2022-06-23 20:45:00|117.75|115.95|118.19|116.39|118.28|116.48|117.72|115.92|189
1656017400000|2022-06-23 20:50:00|118.2|116.4|117.73|115.93|118.23|116.43|117.63|115.83|164
1656017700000|2022-06-23 20:55:00|117.71|115.91|117.86|116.06|117.87|116.07|117.48|115.68|184
1656018000000|2022-06-23 21:00:00|117.87|116.07|117.57|115.77|117.94|116.14|117.56|115.76|113
1656018300000|2022-06-23 21:05:00|117.59|115.79|117.63|115.83|117.71|115.91|117.41|115.61|130
1656018600000|2022-06-23 21:10:00|117.64|115.84|117.64|115.84|117.73|115.93|117.6|115.8|78
1656018900000|2022-06-23 21:15:00|117.66|115.86|117.56|115.76|117.67|115.87|117.55|115.75|63
1656019200000|2022-06-23 21:20:00|117.57|115.77|117.33|115.53|117.57|115.77|117.21|115.41|72
1656019500000|2022-06-23 21:25:00|117.32|115.52|117.45|115.65|117.47|115.67|117.3|115.5|74
1656019800000|2022-06-23 21:30:00|117.44|115.64|117.44|115.64|117.45|115.65|117.36|115.56|84
1656020100000|2022-06-23 21:35:00|117.45|115.65|117.54|115.74|117.74|115.94|117.09|115.29|243
1656020400000|2022-06-23 21:40:00|117.53|115.73|117.63|115.83|117.69|115.89|117.34|115.54|109
1656020700000|2022-06-23 21:45:00|117.64|115.84|117.66|115.86|117.68|115.88|117.59|115.79|54
1656021000000|2022-06-23 21:50:00|117.65|115.85|117.7|115.9|117.73|115.93|117.59|115.79|140
1656021300000|2022-06-23 21:55:00|117.68|115.88|117.49|115.69|117.83|116.03|117.48|115.68|131
1656021600000|2022-06-23 22:00:00|117.47|115.67|117.38|115.58|117.47|115.67|117.37|115.57|6
1656022500000|2022-06-23 22:15:00|117.74|115.94|117.72|115.92|117.84|116.04|117.7|115.9|133
1656022800000|2022-06-23 22:20:00|117.73|115.93|117.98|116.18|118.05|116.25|117.67|115.87|167
1656023100000|2022-06-23 22:25:00|117.99|116.19|118.53|116.73|118.57|116.77|117.9|116.1|194
1656023400000|2022-06-23 22:30:00|118.54|116.74|118.5|116.7|118.79|116.99|118.35|116.55|456
1656023700000|2022-06-23 22:35:00|118.49|116.69|118.26|116.46|118.49|116.69|118.15|116.35|372
1656024000000|2022-06-23 22:40:00|118.23|116.43|118.08|116.28|118.34|116.54|118.04|116.24|208
1656024300000|2022-06-23 22:45:00|118.09|116.29|118.21|116.41|118.34|116.54|118.08|116.28|130
1656024600000|2022-06-23 22:50:00|118.22|116.42|117.34|115.54|118.22|116.42|117.34|115.54|156
1656024900000|2022-06-23 22:55:00|117.33|115.53|117.08|115.28|117.33|115.53|117.03|115.23|148
1656025200000|2022-06-23 23:00:00|117.09|115.29|117.24|115.44|117.25|115.45|117.04|115.24|154
1656025500000|2022-06-23 23:05:00|117.25|115.45|117.7|115.9|117.74|115.94|117.25|115.45|152
1656025800000|2022-06-23 23:10:00|117.69|115.89|117.81|116.01|117.87|116.07|117.67|115.87|122
1656026100000|2022-06-23 23:15:00|117.82|116.02|117.72|115.92|117.95|116.15|117.68|115.88|83
1656026400000|2022-06-23 23:20:00|117.77|115.97|117.74|115.94|118.02|116.22|117.74|115.94|212
1656026700000|2022-06-23 23:25:00|117.68|115.88|117.57|115.77|117.74|115.94|117.32|115.52|206
1656027000000|2022-06-23 23:30:00|117.56|115.76|117.69|115.89|117.98|116.18|117.56|115.76|199
1656027300000|2022-06-23 23:35:00|117.68|115.88|117.05|115.25|117.74|115.94|116.89|115.09|212
1656027600000|2022-06-23 23:40:00|117.06|115.26|116.57|114.77|117.14|115.34|116.34|114.54|197
1656027900000|2022-06-23 23:45:00|116.58|114.78|116.32|114.52|116.8|115|116.3|114.5|215
1656028200000|2022-06-23 23:50:00|116.31|114.51|116.62|114.82|116.66|114.86|116.31|114.51|177
1656028500000|2022-06-23 23:55:00|116.63|114.83|117.15|115.35|117.15|115.35|116.62|114.82|171
1656028800000|2022-06-24 00:00:00|117.14|115.34|117.24|115.44|117.68|115.88|116.74|114.94|370
1656029100000|2022-06-24 00:05:00|117.22|115.42|117.4|115.6|117.46|115.66|117|115.2|327
1656029400000|2022-06-24 00:10:00|117.41|115.61|117.3|115.5|117.41|115.61|117.17|115.37|211
1656029700000|2022-06-24 00:15:00|117.29|115.49|117.5|115.7|117.71|115.91|116.85|115.05|279
1656030000000|2022-06-24 00:20:00|117.49|115.69|117.43|115.63|117.58|115.78|117.29|115.49|185
1656030300000|2022-06-24 00:25:00|117.42|115.62|117.06|115.26|117.45|115.65|117.05|115.25|172
1656030600000|2022-06-24 00:30:00|117.09|115.29|117.11|115.31|117.19|115.39|116.88|115.08|174
1656030900000|2022-06-24 00:35:00|117.09|115.29|116.82|115.02|117.09|115.29|116.82|115.02|134
1656031200000|2022-06-24 00:40:00|116.83|115.03|116.99|115.19|117|115.2|116.71|114.91|120
1656031500000|2022-06-24 00:45:00|117|115.2|117.12|115.32|117.15|115.35|116.92|115.12|125
1656031800000|2022-06-24 00:50:00|117.13|115.33|116.73|114.93|117.15|115.35|116.64|114.84|115
1656032100000|2022-06-24 00:55:00|116.7|114.9|116.72|114.92|116.81|115.01|116.66|114.86|90
1656032400000|2022-06-24 01:00:00|116.71|114.91|116.9|115.1|116.92|115.12|116.66|114.86|144
1656032700000|2022-06-24 01:05:00|116.91|115.11|117.73|115.93|117.74|115.94|116.91|115.11|252
1656033000000|2022-06-24 01:10:00|117.72|115.92|118.49|116.69|118.49|116.69|117.7|115.9|245
1656033300000|2022-06-24 01:15:00|118.44|116.64|118.61|116.81|119.42|117.62|118.3|116.5|345
1656033600000|2022-06-24 01:20:00|118.59|116.79|119.5|117.7|119.5|117.7|118.56|116.76|258
1656033900000|2022-06-24 01:25:00|119.48|117.68|118.8|117|119.65|117.85|118.61|116.81|337
1656034200000|2022-06-24 01:30:00|118.82|117.02|118.98|117.18|118.99|117.19|118.61|116.81|232
1656034500000|2022-06-24 01:35:00|118.97|117.17|118.86|117.06|119.24|117.44|118.78|116.98|180
1656034800000|2022-06-24 01:40:00|118.84|117.04|118.39|116.59|118.84|117.04|118.32|116.52|242
1656035100000|2022-06-24 01:45:00|118.4|116.6|118.42|116.62|118.5|116.7|118.22|116.42|189
1656035400000|2022-06-24 01:50:00|118.4|116.6|118.27|116.47|118.48|116.68|118.21|116.41|168
1656035700000|2022-06-24 01:55:00|118.26|116.46|118.11|116.31|118.36|116.56|118.1|116.3|141
1656036000000|2022-06-24 02:00:00|118.13|116.33|117.94|116.14|118.24|116.44|117.86|116.06|120
1656036300000|2022-06-24 02:05:00|117.9|116.1|118.34|116.54|118.34|116.54|117.89|116.09|115
1656036600000|2022-06-24 02:10:00|118.35|116.55|118.57|116.77|118.72|116.92|118.28|116.48|122
1656036900000|2022-06-24 02:15:00|118.55|116.75|118.72|116.92|118.74|116.94|118.21|116.41|265
1656037200000|2022-06-24 02:20:00|118.73|116.93|118.89|117.09|118.9|117.1|118.66|116.86|159
1656037500000|2022-06-24 02:25:00|118.88|117.08|118.81|117.01|118.93|117.13|118.77|116.97|118
1656037800000|2022-06-24 02:30:00|118.8|117|118.9|117.1|118.95|117.15|118.73|116.93|182
1656038100000|2022-06-24 02:35:00|118.91|117.11|119.31|117.51|119.75|117.95|118.9|117.1|379
1656038400000|2022-06-24 02:40:00|119.32|117.52|119.62|117.82|119.68|117.88|119.3|117.5|232
1656038700000|2022-06-24 02:45:00|119.61|117.81|119.72|117.92|119.76|117.96|119.49|117.69|181
1656039000000|2022-06-24 02:50:00|119.73|117.93|120.56|118.76|120.8|119|119.69|117.89|313
1656039300000|2022-06-24 02:55:00|120.57|118.77|119.49|117.69|120.94|119.14|119.49|117.69|442
1656039600000|2022-06-24 03:00:00|119.51|117.71|119.37|117.57|119.52|117.72|118.9|117.1|367
1656039900000|2022-06-24 03:05:00|119.35|117.55|119.17|117.37|119.56|117.76|118.97|117.17|232
1656040200000|2022-06-24 03:10:00|119.21|117.41|119.77|117.97|119.84|118.04|119.19|117.39|162
1656040500000|2022-06-24 03:15:00|119.78|117.98|119.53|117.73|119.88|118.08|119.33|117.53|219
1656040800000|2022-06-24 03:20:00|119.52|117.72|119.29|117.49|119.53|117.73|119.12|117.32|154
1656041100000|2022-06-24 03:25:00|119.28|117.48|119.21|117.41|119.41|117.61|119.13|117.33|203
1656041400000|2022-06-24 03:30:00|119.22|117.42|118.76|116.96|119.29|117.49|118.63|116.83|204
1656041700000|2022-06-24 03:35:00|118.75|116.95|118.54|116.74|118.8|117|118.42|116.62|175
1656042000000|2022-06-24 03:40:00|118.55|116.75|118.6|116.8|118.63|116.83|118.29|116.49|117
1656042300000|2022-06-24 03:45:00|118.61|116.81|118.5|116.7|118.7|116.9|118.5|116.7|99
1656042600000|2022-06-24 03:50:00|118.49|116.69|118.43|116.63|118.67|116.87|118.43|116.63|140
1656042900000|2022-06-24 03:55:00|118.45|116.65|118.64|116.84|118.64|116.84|118.29|116.49|123
1656043200000|2022-06-24 04:00:00|118.6|116.8|118.52|116.72|118.62|116.82|118.45|116.65|164
1656043500000|2022-06-24 04:05:00|118.53|116.73|118.89|117.09|118.96|117.16|118.53|116.73|192
1656043800000|2022-06-24 04:10:00|118.88|117.08|118.87|117.07|118.93|117.13|118.78|116.98|138
1656044100000|2022-06-24 04:15:00|118.88|117.08|118.97|117.17|119|117.2|118.85|117.05|117
1656044400000|2022-06-24 04:20:00|118.98|117.18|119.25|117.45|119.4|117.6|118.98|117.18|133
1656044700000|2022-06-24 04:25:00|119.23|117.43|118.76|116.96|119.23|117.43|118.76|116.96|174
1656045000000|2022-06-24 04:30:00|118.69|116.89|117.68|115.88|118.69|116.89|117.49|115.69|316
1656045300000|2022-06-24 04:35:00|117.71|115.91|117.72|115.92|117.96|116.16|117.56|115.76|221
1656045600000|2022-06-24 04:40:00|117.73|115.93|117.86|116.06|117.98|116.18|117.73|115.93|166
1656045900000|2022-06-24 04:45:00|117.85|116.05|117.85|116.05|117.96|116.16|117.83|116.03|173
1656046200000|2022-06-24 04:50:00|117.84|116.04|117.95|116.15|117.99|116.19|117.77|115.97|120
1656046500000|2022-06-24 04:55:00|117.94|116.14|117.93|116.13|118.15|116.35|117.88|116.08|118
1656046800000|2022-06-24 05:00:00|117.94|116.14|118.08|116.28|118.09|116.29|117.75|115.95|149
1656047100000|2022-06-24 05:05:00|118.07|116.27|118.25|116.45|118.29|116.49|117.96|116.16|138
1656047400000|2022-06-24 05:10:00|118.26|116.46|118.27|116.47|118.42|116.62|118.15|116.35|101
1656047700000|2022-06-24 05:15:00|118.26|116.46|118.51|116.71|118.52|116.72|118.23|116.43|135
1656048000000|2022-06-24 05:20:00|118.5|116.7|118.63|116.83|118.64|116.84|118.43|116.63|121
1656048300000|2022-06-24 05:25:00|118.62|116.82|118.59|116.79|118.7|116.9|117.98|116.18|343
1656048600000|2022-06-24 05:30:00|118.6|116.8|118.84|117.04|118.84|117.04|118.53|116.73|177
1656048900000|2022-06-24 05:35:00|118.85|117.05|118.91|117.11|118.98|117.18|118.78|116.98|152
1656049200000|2022-06-24 05:40:00|118.89|117.09|119.09|117.29|119.1|117.3|118.87|117.07|139
1656049500000|2022-06-24 05:45:00|119.06|117.26|119.08|117.28|119.23|117.43|118.96|117.16|169
1656049800000|2022-06-24 05:50:00|119.09|117.29|118.87|117.07|119.2|117.4|118.87|117.07|118
1656050100000|2022-06-24 05:55:00|118.88|117.08|117.54|115.74|118.88|117.08|117.25|115.45|322
1656050400000|2022-06-24 06:00:00|117.55|115.75|117.95|116.15|117.96|116.16|117.4|115.6|352
1656050700000|2022-06-24 06:05:00|117.93|116.13|118.24|116.44|118.27|116.47|117.85|116.05|207
1656051000000|2022-06-24 06:10:00|118.25|116.45|118.23|116.43|118.52|116.72|118.11|116.31|215
1656051300000|2022-06-24 06:15:00|118.2|116.4|118.07|116.27|118.26|116.46|117.82|116.02|214
1656051600000|2022-06-24 06:20:00|118.05|116.25|118.37|116.57|118.42|116.62|118|116.2|97
1656051900000|2022-06-24 06:25:00|118.43|116.63|118.82|117.02|118.98|117.18|118.41|116.61|147
1656052200000|2022-06-24 06:30:00|118.83|117.03|119.07|117.27|119.15|117.35|118.69|116.89|184
1656052500000|2022-06-24 06:35:00|119.08|117.28|119.27|117.47|119.28|117.48|118.71|116.91|212
1656052800000|2022-06-24 06:40:00|119.28|117.48|119.23|117.43|119.28|117.48|119.09|117.29|106
1656053100000|2022-06-24 06:45:00|119.22|117.42|118.83|117.03|119.25|117.45|118.7|116.9|270
1656053400000|2022-06-24 06:50:00|118.79|116.99|118.65|116.85|118.83|117.03|118.63|116.83|142
1656053700000|2022-06-24 06:55:00|118.64|116.84|119.28|117.48|119.33|117.53|118.61|116.81|136
1656054000000|2022-06-24 07:00:00|119.27|117.47|119.46|117.66|119.46|117.66|119.15|117.35|144
1656054300000|2022-06-24 07:05:00|119.45|117.65|119.67|117.87|119.77|117.97|119.45|117.65|228
1656054600000|2022-06-24 07:10:00|119.68|117.88|119.12|117.32|119.73|117.93|119.12|117.32|202
1656054900000|2022-06-24 07:15:00|119.11|117.31|119.48|117.68|119.64|117.84|118.87|117.07|327
1656055200000|2022-06-24 07:20:00|119.49|117.69|119.66|117.86|119.75|117.95|119.24|117.44|221
1656055500000|2022-06-24 07:25:00|119.67|117.87|119.73|117.93|119.91|118.11|119.6|117.8|177
1656055800000|2022-06-24 07:30:00|119.72|117.92|119.91|118.11|119.92|118.12|119.71|117.91|256
1656056100000|2022-06-24 07:35:00|119.9|118.1|119.87|118.07|119.91|118.11|119.79|117.99|149
1656056400000|2022-06-24 07:40:00|119.88|118.08|119.97|118.17|120.09|118.29|119.86|118.06|137
1656056700000|2022-06-24 07:45:00|119.95|118.15|119.34|117.54|120.01|118.21|119.24|117.44|213
1656057000000|2022-06-24 07:50:00|119.35|117.55|119.18|117.38|119.41|117.61|119.15|117.35|105
1656057300000|2022-06-24 07:55:00|119.19|117.39|119.08|117.28|119.34|117.54|119.08|117.28|119
1656057600000|2022-06-24 08:00:00|119.07|117.27|119.13|117.33|119.25|117.45|119.03|117.23|163
1656057900000|2022-06-24 08:05:00|119.02|117.22|118.99|117.19|119.14|117.34|118.88|117.08|124
1656058200000|2022-06-24 08:10:00|119|117.2|119.17|117.37|119.27|117.47|118.99|117.19|113
1656058500000|2022-06-24 08:15:00|119.15|117.35|119.45|117.65|119.48|117.68|119.15|117.35|234
1656058800000|2022-06-24 08:20:00|119.46|117.66|118.99|117.19|119.56|117.76|118.99|117.19|170
1656059100000|2022-06-24 08:25:00|118.93|117.13|118.99|117.19|119|117.2|118.39|116.59|327
1656059400000|2022-06-24 08:30:00|119|117.2|119.31|117.51|119.35|117.55|118.93|117.13|175
1656059700000|2022-06-24 08:35:00|119.32|117.52|119.49|117.69|119.6|117.8|119.3|117.5|357
1656060000000|2022-06-24 08:40:00|119.5|117.7|119.45|117.65|119.57|117.77|119.29|117.49|199
1656060300000|2022-06-24 08:45:00|119.46|117.66|119.41|117.61|119.5|117.7|119.17|117.37|184
1656060600000|2022-06-24 08:50:00|119.39|117.59|119.44|117.64|119.45|117.65|119.31|117.51|152
1656060900000|2022-06-24 08:55:00|119.45|117.65|119.44|117.64|119.6|117.8|119.4|117.6|167
1656061200000|2022-06-24 09:00:00|119.43|117.63|119.56|117.76|119.73|117.93|119.39|117.59|156
1656061500000|2022-06-24 09:05:00|119.54|117.74|119.69|117.89|119.69|117.89|119.31|117.51|144
1656061800000|2022-06-24 09:10:00|119.71|117.91|119.8|118|119.86|118.06|119.68|117.88|138
1656062100000|2022-06-24 09:15:00|119.83|118.03|119.58|117.78|119.84|118.04|119.44|117.64|116
1656062400000|2022-06-24 09:20:00|119.59|117.79|119.5|117.7|119.65|117.85|119.49|117.69|125
1656062700000|2022-06-24 09:25:00|119.49|117.69|119.17|117.37|119.51|117.71|119.02|117.22|168
1656063000000|2022-06-24 09:30:00|119.16|117.36|119.11|117.31|119.27|117.47|119.09|117.29|176
1656063300000|2022-06-24 09:35:00|119.12|117.32|118.96|117.16|119.14|117.34|118.82|117.02|174
1656063600000|2022-06-24 09:40:00|118.95|117.15|119.11|117.31|119.16|117.36|118.95|117.15|148
1656063900000|2022-06-24 09:45:00|119.1|117.3|118.87|117.07|119.11|117.31|118.86|117.06|77
1656064200000|2022-06-24 09:50:00|118.89|117.09|118.15|116.35|119.04|117.24|118.1|116.3|251
1656064500000|2022-06-24 09:55:00|118.16|116.36|118.79|116.99|118.94|117.14|118.1|116.3|190
1656064800000|2022-06-24 10:00:00|118.82|117.02|118.93|117.13|118.93|117.13|118.77|116.97|216
1656065100000|2022-06-24 10:05:00|118.94|117.14|119.11|117.31|119.24|117.44|118.94|117.14|155
1656065400000|2022-06-24 10:10:00|119.12|117.32|118.91|117.11|119.14|117.34|118.82|117.02|152
1656065700000|2022-06-24 10:15:00|118.93|117.13|119.31|117.51|119.45|117.65|118.88|117.08|159
1656066000000|2022-06-24 10:20:00|119.3|117.5|119.26|117.46|119.42|117.62|119.26|117.46|187
1656066300000|2022-06-24 10:25:00|119.27|117.47|119.36|117.56|119.44|117.64|119.13|117.33|185
1656066600000|2022-06-24 10:30:00|119.35|117.55|119.24|117.44|119.45|117.65|119.06|117.26|145
1656066900000|2022-06-24 10:35:00|119.23|117.43|119.34|117.54|119.34|117.54|119.11|117.31|164
1656067200000|2022-06-24 10:40:00|119.33|117.53|119.26|117.46|119.47|117.67|119.25|117.45|172
1656067500000|2022-06-24 10:45:00|119.25|117.45|118.97|117.17|119.27|117.47|118.85|117.05|161
1656067800000|2022-06-24 10:50:00|118.98|117.18|119.77|117.97|119.78|117.98|118.96|117.16|180
1656068100000|2022-06-24 10:55:00|119.76|117.96|119.63|117.83|119.78|117.98|119.56|117.76|276
1656068400000|2022-06-24 11:00:00|119.61|117.81|119.67|117.87|119.76|117.96|119.49|117.69|209
1656068700000|2022-06-24 11:05:00|119.68|117.88|120.33|118.53|120.34|118.54|119.58|117.78|166
1656069000000|2022-06-24 11:10:00|120.31|118.51|120.16|118.36|120.4|118.6|120.01|118.21|282
1656069300000|2022-06-24 11:15:00|120.17|118.37|120.73|118.93|120.73|118.93|120.01|118.21|253
1656069600000|2022-06-24 11:20:00|120.71|118.91|120.32|118.52|120.73|118.93|120.29|118.49|307
1656069900000|2022-06-24 11:25:00|120.3|118.5|120.38|118.58|120.44|118.64|120.23|118.43|217
1656070200000|2022-06-24 11:30:00|120.37|118.57|120.75|118.95|121.14|119.34|120.34|118.54|426
1656070500000|2022-06-24 11:35:00|120.74|118.94|120.82|119.02|120.91|119.11|120.6|118.8|372
1656070800000|2022-06-24 11:40:00|120.81|119.01|121.28|119.48|121.66|119.86|120.75|118.95|401
1656071100000|2022-06-24 11:45:00|121.27|119.47|120.71|118.91|121.39|119.59|120.7|118.9|276
1656071400000|2022-06-24 11:50:00|120.7|118.9|120.78|118.98|120.86|119.06|120.53|118.73|224
1656071700000|2022-06-24 11:55:00|120.79|118.99|120.59|118.79|120.87|119.07|120.55|118.75|187
1656072000000|2022-06-24 12:00:00|120.61|118.81|120.95|119.15|120.98|119.18|120.61|118.81|228
1656072300000|2022-06-24 12:05:00|120.96|119.16|120.6|118.8|121.01|119.21|120.48|118.68|170
1656072600000|2022-06-24 12:10:00|120.57|118.77|121.12|119.32|121.37|119.57|120.56|118.76|438
1656072900000|2022-06-24 12:15:00|121.09|119.29|121.01|119.21|121.37|119.57|120.87|119.07|283
1656073200000|2022-06-24 12:20:00|121|119.2|121.45|119.65|121.48|119.68|121|119.2|256
1656073500000|2022-06-24 12:25:00|121.44|119.64|121.68|119.88|121.88|120.08|121.29|119.49|411
1656073800000|2022-06-24 12:30:00|121.71|119.91|121.19|119.39|121.79|119.99|121.09|119.29|287
1656074100000|2022-06-24 12:35:00|121.18|119.38|121.39|119.59|121.41|119.61|121.14|119.34|198
1656074400000|2022-06-24 12:40:00|121.38|119.58|121.78|119.98|121.82|120.02|121.33|119.53|160
1656074700000|2022-06-24 12:45:00|121.77|119.97|121.46|119.66|121.77|119.97|121.22|119.42|206
1656075000000|2022-06-24 12:50:00|121.45|119.65|120.44|118.64|121.48|119.68|120.43|118.63|236
1656075300000|2022-06-24 12:55:00|120.43|118.63|120.67|118.87|120.78|118.98|120.41|118.61|208
1656075600000|2022-06-24 13:00:00|120.65|118.85|120.58|118.78|120.81|119.01|120.55|118.75|255
1656075900000|2022-06-24 13:05:00|120.6|118.8|120.82|119.02|121.07|119.27|120.32|118.52|261
1656076200000|2022-06-24 13:10:00|120.85|119.05|120.61|118.81|120.93|119.13|120.61|118.81|199
1656076500000|2022-06-24 13:15:00|120.6|118.8|120.81|119.01|120.81|119.01|120.52|118.72|226
1656076800000|2022-06-24 13:20:00|120.82|119.02|121.01|119.21|121.14|119.34|120.73|118.93|260
1656077100000|2022-06-24 13:25:00|121.02|119.22|121.19|119.39|121.24|119.44|121.02|119.22|166
1656077400000|2022-06-24 13:30:00|121.2|119.4|121.4|119.6|121.63|119.83|120.99|119.19|344
1656077700000|2022-06-24 13:35:00|121.41|119.61|121.32|119.52|121.64|119.84|121.32|119.52|255
1656078000000|2022-06-24 13:40:00|121.33|119.53|121.16|119.36|121.4|119.6|121.06|119.26|311
1656078300000|2022-06-24 13:45:00|121.14|119.34|120.64|118.84|121.29|119.49|120.54|118.74|288
1656078600000|2022-06-24 13:50:00|120.62|118.82|120.98|119.18|121.05|119.25|120.51|118.71|234
1656078900000|2022-06-24 13:55:00|120.97|119.17|119.69|117.89|120.99|119.19|119.67|117.87|352
1656079200000|2022-06-24 14:00:00|119.68|117.88|120.27|118.47|120.39|118.59|119.68|117.88|322
1656079500000|2022-06-24 14:05:00|120.28|118.48|120.36|118.56|120.37|118.57|120.21|118.41|170
1656079800000|2022-06-24 14:10:00|120.35|118.55|120.22|118.42|120.48|118.68|120.12|118.32|244
1656080100000|2022-06-24 14:15:00|120.23|118.43|120.16|118.36|120.39|118.59|120.16|118.36|200
1656080400000|2022-06-24 14:20:00|120.17|118.37|119.78|117.98|120.28|118.48|119.77|117.97|276
1656080700000|2022-06-24 14:25:00|119.77|117.97|119.65|117.85|119.89|118.09|119.43|117.63|237
1656081000000|2022-06-24 14:30:00|119.67|117.87|119.18|117.38|119.81|118.01|118.91|117.11|343
1656081300000|2022-06-24 14:35:00|119.17|117.37|119.01|117.21|119.18|117.38|118.82|117.02|245
1656081600000|2022-06-24 14:40:00|119.02|117.22|117.94|116.14|119.05|117.25|117.71|115.91|351
1656081900000|2022-06-24 14:45:00|117.95|116.15|117.74|115.94|118.21|116.41|117.61|115.81|441
1656082200000|2022-06-24 14:50:00|117.75|115.95|117.88|116.08|117.9|116.1|117.37|115.57|404
1656082500000|2022-06-24 14:55:00|117.87|116.07|118.01|116.21|118.08|116.28|117.72|115.92|192
1656082800000|2022-06-24 15:00:00|118.02|116.22|118|116.2|118.09|116.29|117.92|116.12|244
1656083100000|2022-06-24 15:05:00|118.01|116.21|117.45|115.65|118.01|116.21|117.44|115.64|237
1656083400000|2022-06-24 15:10:00|117.46|115.66|117.34|115.54|117.5|115.7|117.02|115.22|326
1656083700000|2022-06-24 15:15:00|117.32|115.52|116.17|114.37|117.34|115.54|116.13|114.33|358
1656084000000|2022-06-24 15:20:00|116.16|114.36|116.7|114.9|116.73|114.93|116.16|114.36|373
1656084300000|2022-06-24 15:25:00|116.72|114.92|116.91|115.11|116.93|115.13|116.67|114.87|237
1656084600000|2022-06-24 15:30:00|116.92|115.12|116.88|115.08|117.03|115.23|116.66|114.86|293
1656084900000|2022-06-24 15:35:00|116.87|115.07|116.66|114.86|116.93|115.13|116.21|114.41|328
1656085200000|2022-06-24 15:40:00|116.64|114.84|116.57|114.77|116.86|115.06|116.5|114.7|197
1656085500000|2022-06-24 15:45:00|116.53|114.73|116.52|114.72|116.69|114.89|116.21|114.41|361
1656085800000|2022-06-24 15:50:00|116.53|114.73|116.75|114.95|116.88|115.08|116.52|114.72|156
1656086100000|2022-06-24 15:55:00|116.84|115.04|116.95|115.15|116.96|115.16|116.56|114.76|194
1656086400000|2022-06-24 16:00:00|116.96|115.16|116.9|115.1|116.98|115.18|116.64|114.84|270
1656086700000|2022-06-24 16:05:00|116.89|115.09|116.91|115.11|117.01|115.21|116.77|114.97|120
1656087000000|2022-06-24 16:10:00|116.9|115.1|116.76|114.96|117.02|115.22|116.7|114.9|244
1656087300000|2022-06-24 16:15:00|116.77|114.97|116.74|114.94|116.87|115.07|116.74|114.94|151
1656087600000|2022-06-24 16:20:00|116.75|114.95|116.89|115.09|116.89|115.09|116.74|114.94|126
1656087900000|2022-06-24 16:25:00|116.9|115.1|116.84|115.04|116.95|115.15|116.8|115|106
1656088200000|2022-06-24 16:30:00|116.83|115.03|116.49|114.69|116.85|115.05|116.38|114.58|147
1656088500000|2022-06-24 16:35:00|116.48|114.68|115.98|114.18|116.55|114.75|115.38|113.58|376
1656088800000|2022-06-24 16:40:00|115.97|114.17|116.37|114.57|116.41|114.61|115.92|114.12|257
1656089100000|2022-06-24 16:45:00|116.36|114.56|116.6|114.8|116.6|114.8|116.35|114.55|259
1656089400000|2022-06-24 16:50:00|116.61|114.81|117.05|115.25|117.07|115.27|116.61|114.81|355
1656089700000|2022-06-24 16:55:00|117.03|115.23|117.25|115.45|117.27|115.47|116.96|115.16|321
1656090000000|2022-06-24 17:00:00|117.24|115.44|117.5|115.7|117.91|116.11|117.19|115.39|350
1656090300000|2022-06-24 17:05:00|117.49|115.69|117.68|115.88|117.9|116.1|117.42|115.62|261
1656090600000|2022-06-24 17:10:00|117.69|115.89|117.85|116.05|117.85|116.05|117.53|115.73|214
1656090900000|2022-06-24 17:15:00|117.84|116.04|117.7|115.9|117.9|116.1|117.59|115.79|248
1656091200000|2022-06-24 17:20:00|117.69|115.89|117.9|116.1|117.96|116.16|117.65|115.85|178
1656091500000|2022-06-24 17:25:00|117.89|116.09|117.75|115.95|117.92|116.12|117.66|115.86|172
1656091800000|2022-06-24 17:30:00|117.74|115.94|117.68|115.88|117.92|116.12|117.68|115.88|144
1656092100000|2022-06-24 17:35:00|117.69|115.89|116.7|114.9|117.69|115.89|116.7|114.9|232
1656092400000|2022-06-24 17:40:00|116.69|114.89|116.73|114.93|116.81|115.01|116.45|114.65|282
1656092700000|2022-06-24 17:45:00|116.72|114.92|116.26|114.46|116.72|114.92|116.26|114.46|236
1656093000000|2022-06-24 17:50:00|116.32|114.52|116.2|114.4|116.49|114.69|116.06|114.26|260
1656093300000|2022-06-24 17:55:00|116.19|114.39|116.57|114.77|116.66|114.86|116.18|114.38|188
1656093600000|2022-06-24 18:00:00|116.56|114.76|116.55|114.75|116.59|114.79|116.46|114.66|186
1656093900000|2022-06-24 18:05:00|116.53|114.73|116.6|114.8|116.6|114.8|116.35|114.55|154
1656094200000|2022-06-24 18:10:00|116.61|114.81|117.02|115.22|117.1|115.3|116.61|114.81|199
1656094500000|2022-06-24 18:15:00|117.01|115.21|117.18|115.38|117.22|115.42|116.99|115.19|143
1656094800000|2022-06-24 18:20:00|117.17|115.37|116.87|115.07|117.17|115.37|116.67|114.87|139
1656095100000|2022-06-24 18:25:00|116.86|115.06|116.85|115.05|116.89|115.09|116.7|114.9|86
1656095400000|2022-06-24 18:30:00|116.84|115.04|117.51|115.71|117.51|115.71|116.66|114.86|205
1656095700000|2022-06-24 18:35:00|117.52|115.72|117.06|115.26|117.54|115.74|117.04|115.24|145
1656096000000|2022-06-24 18:40:00|117.05|115.25|117.44|115.64|117.44|115.64|117|115.2|127
1656096300000|2022-06-24 18:45:00|117.63|115.83|117.78|115.98|117.83|116.03|117.4|115.6|307
1656096600000|2022-06-24 18:50:00|117.79|115.99|117.7|115.9|117.8|116|117.62|115.82|250
1656096900000|2022-06-24 18:55:00|117.69|115.89|117.72|115.92|117.83|116.03|117.68|115.88|209
1656097200000|2022-06-24 19:00:00|117.73|115.93|117.74|115.94|117.82|116.02|117.64|115.84|175
1656097500000|2022-06-24 19:05:00|117.73|115.93|117.38|115.58|117.76|115.96|117.31|115.51|142
1656097800000|2022-06-24 19:10:00|117.39|115.59|117.37|115.57|117.52|115.72|117.18|115.38|245
1656098100000|2022-06-24 19:15:00|117.36|115.56|117.46|115.66|117.49|115.69|117.34|115.54|197
1656098400000|2022-06-24 19:20:00|117.43|115.63|117.89|116.09|117.9|116.1|117.4|115.6|183
1656098700000|2022-06-24 19:25:00|117.9|116.1|118.09|116.29|118.21|116.41|117.81|116.01|183
1656099000000|2022-06-24 19:30:00|118.08|116.28|117.59|115.79|118.12|116.32|117.57|115.77|226
1656099300000|2022-06-24 19:35:00|117.6|115.8|117.73|115.93|117.8|116|117.49|115.69|189
1656099600000|2022-06-24 19:40:00|117.74|115.94|118.01|116.21|118.25|116.45|117.71|115.91|313
1656099900000|2022-06-24 19:45:00|118|116.2|118.21|116.41|118.21|116.41|117.86|116.06|257
1656100200000|2022-06-24 19:50:00|118.22|116.42|118.12|116.32|118.27|116.47|117.87|116.07|270
1656100500000|2022-06-24 19:55:00|118.1|116.3|118.18|116.38|118.25|116.45|118.07|116.27|254
1656100800000|2022-06-24 20:00:00|118.17|116.37|118.54|116.74|118.75|116.95|118.06|116.26|377
1656101100000|2022-06-24 20:05:00|118.53|116.73|118.98|117.18|118.99|117.19|118.53|116.73|324
1656101400000|2022-06-24 20:10:00|118.97|117.17|118.88|117.08|119|117.2|118.6|116.8|296
1656101700000|2022-06-24 20:15:00|118.87|117.07|118.64|116.84|118.93|117.13|118.59|116.79|165
1656102000000|2022-06-24 20:20:00|118.63|116.83|118.88|117.08|118.88|117.08|118.62|116.82|191
1656102300000|2022-06-24 20:25:00|118.87|117.07|118.93|117.13|118.95|117.15|118.79|116.99|186
1656102600000|2022-06-24 20:30:00|118.94|117.14|118.74|116.94|118.94|117.14|118.52|116.72|191
1656102900000|2022-06-24 20:35:00|118.73|116.93|118.8|117|118.99|117.19|118.61|116.81|144
1656103200000|2022-06-24 20:40:00|118.79|116.99|118.62|116.82|118.83|117.03|118.5|116.7|142
1656103500000|2022-06-24 20:45:00|118.63|116.83|118.8|117|118.88|117.08|118.62|116.82|63
1656103800000|2022-06-24 20:50:00|118.75|116.95|118.54|116.74|118.87|117.07|118.54|116.74|157
1656104100000|2022-06-24 20:55:00|118.55|116.75|117.86|116.06|118.62|116.82|117.86|116.06|150
1656140700000|2022-06-25 07:05:00|116.79|114.99|116.8|115|116.8|115|116.79|114.99|2
1656141000000|2022-06-25 07:10:00|116.79|114.99|116.35|114.55|116.86|115.06|116.24|114.44|375
1656141300000|2022-06-25 07:15:00|116.36|114.56|116.52|114.72|116.64|114.84|116.24|114.44|352
1656141600000|2022-06-25 07:20:00|116.53|114.73|117.01|115.21|117.02|115.22|116.49|114.69|248
1656141900000|2022-06-25 07:25:00|117|115.2|116.72|114.92|117.01|115.21|116.7|114.9|251
1656142200000|2022-06-25 07:30:00|116.75|114.95|116.3|114.5|116.88|115.08|116.14|114.34|290
1656142500000|2022-06-25 07:35:00|116.31|114.51|116.04|114.24|116.71|114.91|116|114.2|330
1656142800000|2022-06-25 07:40:00|116.06|114.26|115.71|113.91|116.06|114.26|115.59|113.79|302
1656143100000|2022-06-25 07:45:00|115.69|113.89|116.19|114.39|116.21|114.41|115.48|113.68|194
1656143400000|2022-06-25 07:50:00|116.2|114.4|116.36|114.56|116.37|114.57|116.18|114.38|136
1656143700000|2022-06-25 07:55:00|116.34|114.54|116.75|114.95|116.76|114.96|116.31|114.51|154
1656144000000|2022-06-25 08:00:00|116.76|114.96|116.78|114.98|116.92|115.12|116.64|114.84|190
1656144300000|2022-06-25 08:05:00|116.79|114.99|116.36|114.56|116.89|115.09|116.21|114.41|237
1656144600000|2022-06-25 08:10:00|116.35|114.55|116.03|114.23|116.39|114.59|116.03|114.23|140
1656144900000|2022-06-25 08:15:00|116.04|114.24|115.99|114.19|116.11|114.31|115.82|114.02|138
1656145200000|2022-06-25 08:20:00|115.98|114.18|116.1|114.3|116.1|114.3|115.7|113.9|178
1656145500000|2022-06-25 08:25:00|116.09|114.29|116.14|114.34|116.15|114.35|116.01|114.21|81
1656145800000|2022-06-25 08:30:00|116.04|114.24|115.63|113.83|116.07|114.27|115.55|113.75|263
1656146100000|2022-06-25 08:35:00|115.64|113.84|115.62|113.82|115.71|113.91|115.59|113.79|156
1656146400000|2022-06-25 08:40:00|115.68|113.88|115.95|114.15|115.97|114.17|115.62|113.82|168
1656146700000|2022-06-25 08:45:00|115.94|114.14|115.54|113.74|116.05|114.25|115.52|113.72|115
1656147000000|2022-06-25 08:50:00|115.53|113.73|115.78|113.98|115.81|114.01|115.53|113.73|95
1656147300000|2022-06-25 08:55:00|115.79|113.99|115.73|113.93|115.85|114.05|115.71|113.91|137
1656147600000|2022-06-25 09:00:00|115.66|113.86|115.65|113.85|115.72|113.92|115.59|113.79|151
1656147900000|2022-06-25 09:05:00|115.64|113.84|115.58|113.78|115.81|114.01|115.5|113.7|159
1656148200000|2022-06-25 09:10:00|115.59|113.79|115.73|113.93|115.78|113.98|115.56|113.76|141
1656148500000|2022-06-25 09:15:00|115.72|113.92|115.99|114.19|116.35|114.55|115.72|113.92|177
1656148800000|2022-06-25 09:20:00|116|114.2|116.68|114.88|116.68|114.88|115.98|114.18|158
1656149100000|2022-06-25 09:25:00|116.69|114.89|116.43|114.63|116.7|114.9|116.43|114.63|177
1656149400000|2022-06-25 09:30:00|116.47|114.67|116.58|114.78|116.62|114.82|116.35|114.55|180
1656149700000|2022-06-25 09:35:00|116.59|114.79|116.56|114.76|116.62|114.82|116.42|114.62|180
1656150000000|2022-06-25 09:40:00|116.58|114.78|116.65|114.85|116.74|114.94|116.53|114.73|141
1656150300000|2022-06-25 09:45:00|116.64|114.84|116.17|114.37|116.68|114.88|115.91|114.11|240
1656150600000|2022-06-25 09:50:00|116.16|114.36|116.43|114.63|116.48|114.68|116.14|114.34|155
1656150900000|2022-06-25 09:55:00|116.38|114.58|116.33|114.53|116.54|114.74|116.19|114.39|142
1656151200000|2022-06-25 10:00:00|116.34|114.54|116.35|114.55|116.57|114.77|116.32|114.52|111
1656151500000|2022-06-25 10:05:00|116.34|114.54|116.53|114.73|116.59|114.79|116.28|114.48|119
1656151800000|2022-06-25 10:10:00|116.54|114.74|116.41|114.61|116.54|114.74|116.34|114.54|137
1656152100000|2022-06-25 10:15:00|116.4|114.6|116.57|114.77|116.58|114.78|116.27|114.47|127
1656152400000|2022-06-25 10:20:00|116.58|114.78|116.31|114.51|116.62|114.82|116.19|114.39|131
1656152700000|2022-06-25 10:25:00|116.3|114.5|116.11|114.31|116.35|114.55|115.85|114.05|198
1656153000000|2022-06-25 10:30:00|116.08|114.28|115.92|114.12|116.19|114.39|115.85|114.05|131
1656153300000|2022-06-25 10:35:00|115.93|114.13|115.65|113.85|115.93|114.13|115.49|113.69|190
1656153600000|2022-06-25 10:40:00|115.64|113.84|116.09|114.29|116.12|114.32|115.6|113.8|141
1656153900000|2022-06-25 10:45:00|116.08|114.28|116.06|114.26|116.1|114.3|115.83|114.03|147
1656154200000|2022-06-25 10:50:00|116.03|114.23|116.07|114.27|116.24|114.44|115.87|114.07|135
1656154500000|2022-06-25 10:55:00|116.06|114.26|116.04|114.24|116.16|114.36|115.94|114.14|117
1656154800000|2022-06-25 11:00:00|116.05|114.25|115.77|113.97|116.08|114.28|115.74|113.94|139
1656155100000|2022-06-25 11:05:00|115.78|113.98|115.87|114.07|115.98|114.18|115.62|113.82|109
1656155400000|2022-06-25 11:10:00|115.88|114.08|116.07|114.27|116.07|114.27|115.88|114.08|98
1656155700000|2022-06-25 11:15:00|116.06|114.26|116.04|114.24|116.11|114.31|115.88|114.08|138
1656156000000|2022-06-25 11:20:00|115.98|114.18|116.11|114.31|116.13|114.33|115.88|114.08|129
1656156300000|2022-06-25 11:25:00|116.12|114.32|116.36|114.56|116.49|114.69|116|114.2|157
1656156600000|2022-06-25 11:30:00|116.33|114.53|115.78|113.98|116.33|114.53|115.77|113.97|177
1656156900000|2022-06-25 11:35:00|115.77|113.97|115.38|113.58|115.78|113.98|115.22|113.42|294
1656157200000|2022-06-25 11:40:00|115.37|113.57|115.36|113.56|115.4|113.6|115.26|113.46|235
1656157500000|2022-06-25 11:45:00|115.35|113.55|114.7|112.9|115.37|113.57|114.6|112.8|227
1656157800000|2022-06-25 11:50:00|114.71|112.91|115.16|113.36|115.17|113.37|114.69|112.89|171
1656158100000|2022-06-25 11:55:00|115.17|113.37|115.05|113.25|115.17|113.37|114.93|113.13|122
1656158400000|2022-06-25 12:00:00|115.06|113.26|114.8|113|115.06|113.26|114.62|112.82|247
1656158700000|2022-06-25 12:05:00|114.81|113.01|115.08|113.28|115.08|113.28|114.8|113|153
1656159000000|2022-06-25 12:10:00|115.05|113.25|114.35|112.55|115.06|113.26|114.12|112.32|404
1656159300000|2022-06-25 12:15:00|114.34|112.54|114.01|112.21|114.47|112.67|113.97|112.17|269
1656159600000|2022-06-25 12:20:00|114|112.2|113.25|111.45|114.01|112.21|112.93|111.13|525
1656159900000|2022-06-25 12:25:00|113.26|111.46|112.98|111.18|113.46|111.66|112.68|110.88|358
1656160200000|2022-06-25 12:30:00|112.94|111.14|112.6|110.8|112.94|111.14|112.09|110.29|420
1656160500000|2022-06-25 12:35:00|112.57|110.77|112.91|111.11|113.22|111.42|112.26|110.46|413
1656160800000|2022-06-25 12:40:00|112.88|111.08|113.33|111.53|113.35|111.55|112.88|111.08|308
1656161100000|2022-06-25 12:45:00|113.34|111.54|113.6|111.8|113.79|111.99|113.32|111.52|327
1656161400000|2022-06-25 12:50:00|113.61|111.81|113.27|111.47|113.68|111.88|113.22|111.42|361
1656161700000|2022-06-25 12:55:00|113.28|111.48|113.45|111.65|113.46|111.66|113.22|111.42|196
1656162000000|2022-06-25 13:00:00|113.44|111.64|112.91|111.11|113.44|111.64|112.9|111.1|338
1656162300000|2022-06-25 13:05:00|112.9|111.1|113.19|111.39|113.22|111.42|112.77|110.97|281
1656162600000|2022-06-25 13:10:00|113.22|111.42|113.66|111.86|113.69|111.89|113.19|111.39|237
1656162900000|2022-06-25 13:15:00|113.65|111.85|114.01|112.21|114.01|112.21|113.63|111.83|295
1656163200000|2022-06-25 13:20:00|114|112.2|113.68|111.88|114|112.2|113.53|111.73|155
1656163500000|2022-06-25 13:25:00|113.67|111.87|113.89|112.09|113.92|112.12|113.55|111.75|283
1656163800000|2022-06-25 13:30:00|113.87|112.07|113.62|111.82|113.9|112.1|113.48|111.68|238
1656164100000|2022-06-25 13:35:00|113.63|111.83|113.9|112.1|114|112.2|113.49|111.69|250
1656164400000|2022-06-25 13:40:00|113.89|112.09|113.86|112.06|114.01|112.21|113.76|111.96|245
1656164700000|2022-06-25 13:45:00|113.84|112.04|113.8|112|113.92|112.12|113.7|111.9|175
1656165000000|2022-06-25 13:50:00|113.81|112.01|113.97|112.17|114.03|112.23|113.76|111.96|134
1656165300000|2022-06-25 13:55:00|113.98|112.18|113.7|111.9|113.98|112.18|113.58|111.78|244
1656165600000|2022-06-25 14:00:00|113.69|111.89|113.78|111.98|113.78|111.98|113.46|111.66|220
1656165900000|2022-06-25 14:05:00|113.79|111.99|113.56|111.76|113.79|111.99|113.5|111.7|167
1656166200000|2022-06-25 14:10:00|113.55|111.75|113.71|111.91|113.83|112.03|113.09|111.29|215
1656166500000|2022-06-25 14:15:00|113.7|111.9|113.65|111.85|113.81|112.01|113.47|111.67|212
1656166800000|2022-06-25 14:20:00|113.66|111.86|113.02|111.22|113.72|111.92|113|111.2|239
1656167100000|2022-06-25 14:25:00|112.98|111.18|112.55|110.75|113.07|111.27|112.52|110.72|308
1656167400000|2022-06-25 14:30:00|112.56|110.76|112.72|110.92|112.8|111|112.53|110.73|252
1656167700000|2022-06-25 14:35:00|112.73|110.93|113.19|111.39|113.19|111.39|112.71|110.91|152
1656168000000|2022-06-25 14:40:00|113.18|111.38|113.04|111.24|113.4|111.6|113|111.2|194
1656168300000|2022-06-25 14:45:00|113.05|111.25|113.63|111.83|113.74|111.94|113.05|111.25|228
1656168600000|2022-06-25 14:50:00|113.62|111.82|113.6|111.8|113.79|111.99|113.53|111.73|147
1656168900000|2022-06-25 14:55:00|113.59|111.79|113.47|111.67|113.82|112.02|113.35|111.55|177
1656169200000|2022-06-25 15:00:00|113.48|111.68|113.46|111.66|113.48|111.68|113.19|111.39|194
1656169500000|2022-06-25 15:05:00|113.45|111.65|112.96|111.16|113.48|111.68|112.96|111.16|239
1656169800000|2022-06-25 15:10:00|112.97|111.17|113.01|111.21|113.05|111.25|112.78|110.98|297
1656170100000|2022-06-25 15:15:00|113|111.2|113.32|111.52|113.39|111.59|112.98|111.18|197
1656170400000|2022-06-25 15:20:00|113.31|111.51|113.17|111.37|113.4|111.6|112.92|111.12|188
1656170700000|2022-06-25 15:25:00|113.18|111.38|113.56|111.76|113.66|111.86|113.09|111.29|236
1656171000000|2022-06-25 15:30:00|113.58|111.78|113.64|111.84|113.83|112.03|113.51|111.71|260
1656171300000|2022-06-25 15:35:00|113.63|111.83|113.8|112|113.8|112|113.58|111.78|159
1656171600000|2022-06-25 15:40:00|113.79|111.99|113.67|111.87|113.99|112.19|113.63|111.83|192
1656171900000|2022-06-25 15:45:00|113.65|111.85|112.93|111.13|113.65|111.85|112.75|110.95|310
1656172200000|2022-06-25 15:50:00|112.92|111.12|112.28|110.48|112.92|111.12|112.08|110.28|416
1656172500000|2022-06-25 15:55:00|112.29|110.49|112.89|111.09|112.91|111.11|112.11|110.31|393
1656172800000|2022-06-25 16:00:00|112.88|111.08|112.82|111.02|112.93|111.13|112.45|110.65|329
1656173100000|2022-06-25 16:05:00|112.83|111.03|113.44|111.64|113.45|111.65|112.63|110.83|275
1656173400000|2022-06-25 16:10:00|113.45|111.65|113.85|112.05|113.85|112.05|113.44|111.64|250
1656173700000|2022-06-25 16:15:00|113.84|112.04|114.05|112.25|114.25|112.45|113.84|112.04|254
1656174000000|2022-06-25 16:20:00|114.06|112.26|113.99|112.19|114.33|112.53|113.89|112.09|243
1656174300000|2022-06-25 16:25:00|114|112.2|113.91|112.11|114.16|112.36|113.77|111.97|188
1656174600000|2022-06-25 16:30:00|113.89|112.09|113.98|112.18|114.13|112.33|113.89|112.09|172
1656174900000|2022-06-25 16:35:00|113.99|112.19|113.96|112.16|114.21|112.41|113.89|112.09|178
1656175200000|2022-06-25 16:40:00|113.95|112.15|113.9|112.1|113.95|112.15|113.74|111.94|138
1656175500000|2022-06-25 16:45:00|113.92|112.12|113.86|112.06|113.92|112.12|113.69|111.89|96
1656175800000|2022-06-25 16:50:00|113.87|112.07|113.99|112.19|113.99|112.19|113.83|112.03|93
1656176100000|2022-06-25 16:55:00|113.98|112.18|113.69|111.89|113.98|112.18|113.62|111.82|83
1656176400000|2022-06-25 17:00:00|113.68|111.88|113.44|111.64|113.69|111.89|113.11|111.31|202
1656176700000|2022-06-25 17:05:00|113.46|111.66|113.36|111.56|113.52|111.72|112.98|111.18|219
1656177000000|2022-06-25 17:10:00|113.37|111.57|113.47|111.67|113.53|111.73|113.31|111.51|138
1656177300000|2022-06-25 17:15:00|113.48|111.68|113.46|111.66|113.59|111.79|113.38|111.58|126
1656177600000|2022-06-25 17:20:00|113.45|111.65|113.48|111.68|113.64|111.84|113.45|111.65|97
1656177900000|2022-06-25 17:25:00|113.47|111.67|114.38|112.58|114.53|112.73|113.47|111.67|372
1656178200000|2022-06-25 17:30:00|114.42|112.62|114.21|112.41|114.51|112.71|114.16|112.36|295
1656178500000|2022-06-25 17:35:00|114.22|112.42|114.09|112.29|114.36|112.56|114.06|112.26|193
1656178800000|2022-06-25 17:40:00|114.11|112.31|114.04|112.24|114.3|112.5|114.04|112.24|152
1656179100000|2022-06-25 17:45:00|114.06|112.26|113.93|112.13|114.07|112.27|113.76|111.96|150
1656179400000|2022-06-25 17:50:00|113.92|112.12|114.02|112.22|114.07|112.27|113.79|111.99|99
1656179700000|2022-06-25 17:55:00|114.01|112.21|113.72|111.92|114.05|112.25|113.69|111.89|152
1656180000000|2022-06-25 18:00:00|113.73|111.93|113.75|111.95|113.85|112.05|113.63|111.83|130
1656180300000|2022-06-25 18:05:00|113.74|111.94|113.86|112.06|113.86|112.06|113.55|111.75|104
1656180600000|2022-06-25 18:10:00|113.85|112.05|113.97|112.17|114.02|112.22|113.79|111.99|130
1656180900000|2022-06-25 18:15:00|113.95|112.15|113.76|111.96|113.95|112.15|113.44|111.64|170
1656181200000|2022-06-25 18:20:00|113.75|111.95|113.75|111.95|113.95|112.15|113.72|111.92|122
1656181500000|2022-06-25 18:25:00|113.76|111.96|113.8|112|113.82|112.02|113.69|111.89|139
1656181800000|2022-06-25 18:30:00|113.81|112.01|113.73|111.93|113.96|112.16|113.7|111.9|148
1656182100000|2022-06-25 18:35:00|113.72|111.92|113.86|112.06|113.89|112.09|113.63|111.83|101
1656182400000|2022-06-25 18:40:00|113.89|112.09|114.24|112.44|114.45|112.65|113.87|112.07|181
1656182700000|2022-06-25 18:45:00|114.25|112.45|114.2|112.4|114.25|112.45|114.01|112.21|116
1656183000000|2022-06-25 18:50:00|114.21|112.41|114.86|113.06|114.97|113.17|114.18|112.38|187
1656183300000|2022-06-25 18:55:00|114.87|113.07|115.51|113.71|115.56|113.76|114.86|113.06|340
1656183600000|2022-06-25 19:00:00|115.54|113.74|115.27|113.47|115.72|113.92|115.15|113.35|262
1656183900000|2022-06-25 19:05:00|115.29|113.49|115.3|113.5|115.39|113.59|115.11|113.31|205
1656184200000|2022-06-25 19:10:00|115.31|113.51|115.66|113.86|115.77|113.97|115.29|113.49|225
1656184500000|2022-06-25 19:15:00|115.67|113.87|115.38|113.58|115.84|114.04|115.38|113.58|175
1656184800000|2022-06-25 19:20:00|115.4|113.6|115.27|113.47|115.57|113.77|115.22|113.42|135
1656185100000|2022-06-25 19:25:00|115.26|113.46|115.06|113.26|115.26|113.46|114.94|113.14|122
1656185400000|2022-06-25 19:30:00|115.07|113.27|114.85|113.05|115.11|113.31|114.78|112.98|128
1656185700000|2022-06-25 19:35:00|114.84|113.04|114.83|113.03|114.87|113.07|114.58|112.78|138
1656186000000|2022-06-25 19:40:00|114.84|113.04|114.82|113.02|114.84|113.04|114.69|112.89|82
1656186300000|2022-06-25 19:45:00|114.81|113.01|115.03|113.23|115.03|113.23|114.74|112.94|98
1656186600000|2022-06-25 19:50:00|115.02|113.22|114.94|113.14|115.02|113.22|114.76|112.96|98
1656186900000|2022-06-25 19:55:00|114.93|113.13|115.24|113.44|115.24|113.44|114.92|113.12|74
1656187200000|2022-06-25 20:00:00|115.26|113.46|115.08|113.28|115.4|113.6|115.08|113.28|149
1656187500000|2022-06-25 20:05:00|115.06|113.26|114.87|113.07|115.26|113.46|114.83|113.03|184
1656187800000|2022-06-25 20:10:00|114.86|113.06|114.93|113.13|115|113.2|114.82|113.02|145
1656188100000|2022-06-25 20:15:00|114.92|113.12|114.85|113.05|115.03|113.23|114.61|112.81|182
1656188400000|2022-06-25 20:20:00|114.86|113.06|114.9|113.1|114.97|113.17|114.79|112.99|103
1656188700000|2022-06-25 20:25:00|114.91|113.11|114.99|113.19|115.03|113.23|114.81|113.01|110
1656189000000|2022-06-25 20:30:00|115|113.2|114.88|113.08|115|113.2|114.78|112.98|94
1656189300000|2022-06-25 20:35:00|114.87|113.07|114.84|113.04|114.87|113.07|114.78|112.98|53
1656189600000|2022-06-25 20:40:00|114.83|113.03|114.76|112.96|114.87|113.07|114.6|112.8|113
1656189900000|2022-06-25 20:45:00|114.78|112.98|114.73|112.93|114.92|113.12|114.65|112.85|105
1656190200000|2022-06-25 20:50:00|114.72|112.92|114.45|112.65|114.74|112.94|114.45|112.65|127
1656190500000|2022-06-25 20:55:00|114.47|112.67|114.54|112.74|114.58|112.78|114.29|112.49|131
1656190800000|2022-06-25 21:00:00|114.53|112.73|114.7|112.9|114.8|113|114.51|112.71|141
1656191100000|2022-06-25 21:05:00|114.71|112.91|114.84|113.04|114.96|113.16|114.71|112.91|121
1656191400000|2022-06-25 21:10:00|114.87|113.07|115.47|113.67|115.63|113.83|114.86|113.06|347
1656191700000|2022-06-25 21:15:00|115.48|113.68|115.43|113.63|115.75|113.95|115.37|113.57|250
1656192000000|2022-06-25 21:20:00|115.49|113.69|115.84|114.04|115.86|114.06|115.43|113.63|254
1656192300000|2022-06-25 21:25:00|115.83|114.03|115.88|114.08|115.94|114.14|115.83|114.03|155
1656192600000|2022-06-25 21:30:00|115.91|114.11|115.89|114.09|115.96|114.16|115.85|114.05|202
1656192900000|2022-06-25 21:35:00|115.9|114.1|115.88|114.08|116.01|114.21|115.63|113.83|330
1656193200000|2022-06-25 21:40:00|115.9|114.1|115.85|114.05|115.97|114.17|115.73|113.93|426
1656193500000|2022-06-25 21:45:00|115.84|114.04|115.71|113.91|115.91|114.11|115.7|113.9|220
1656193800000|2022-06-25 21:50:00|115.7|113.9|115.64|113.84|115.71|113.91|115.56|113.76|224
1656194100000|2022-06-25 21:55:00|115.65|113.85|115.78|113.98|115.8|114|115.63|113.83|174
1656194400000|2022-06-25 22:00:00|115.77|113.97|115.56|113.76|115.88|114.08|115.54|113.74|216
1656194700000|2022-06-25 22:05:00|115.57|113.77|114.81|113.01|115.67|113.87|114.8|113|250
1656195000000|2022-06-25 22:10:00|114.8|113|114.74|112.94|114.97|113.17|114.59|112.79|230
1656195300000|2022-06-25 22:15:00|114.8|113|114.71|112.91|114.8|113|114.57|112.77|268
1656195600000|2022-06-25 22:20:00|114.7|112.9|114.5|112.7|114.72|112.92|114.19|112.39|279
1656195900000|2022-06-25 22:25:00|114.49|112.69|114.69|112.89|114.69|112.89|114.39|112.59|209
1656196200000|2022-06-25 22:30:00|114.7|112.9|115.01|113.21|115.1|113.3|114.62|112.82|190
1656196500000|2022-06-25 22:35:00|115.02|113.22|115.13|113.33|115.24|113.44|115.01|113.21|166
1656196800000|2022-06-25 22:40:00|115.14|113.34|114.75|112.95|115.15|113.35|114.61|112.81|170
1656197100000|2022-06-25 22:45:00|114.77|112.97|114.67|112.87|114.97|113.17|114.67|112.87|202
1656197400000|2022-06-25 22:50:00|114.66|112.86|114.76|112.96|114.81|113.01|114.66|112.86|90
1656197700000|2022-06-25 22:55:00|114.74|112.94|114.54|112.74|114.74|112.94|114.37|112.57|109
1656198000000|2022-06-25 23:00:00|114.55|112.75|114.85|113.05|114.86|113.06|114.55|112.75|92
1656198300000|2022-06-25 23:05:00|114.86|113.06|115.28|113.48|115.37|113.57|114.86|113.06|169
1656198600000|2022-06-25 23:10:00|115.27|113.47|115.31|113.51|115.31|113.51|115.04|113.24|168
1656198900000|2022-06-25 23:15:00|115.34|113.54|115.58|113.78|115.58|113.78|115.28|113.48|140
1656199200000|2022-06-25 23:20:00|115.56|113.76|115.75|113.95|115.86|114.06|115.54|113.74|148
1656199500000|2022-06-25 23:25:00|115.76|113.96|115.65|113.85|115.77|113.97|115.49|113.69|172
1656199800000|2022-06-25 23:30:00|115.63|113.83|115.9|114.1|115.92|114.12|115.53|113.73|150
1656200100000|2022-06-25 23:35:00|115.88|114.08|116.26|114.46|116.29|114.49|115.87|114.07|119
1656200400000|2022-06-25 23:40:00|116.25|114.45|116.01|114.21|116.34|114.54|115.86|114.06|156
1656200700000|2022-06-25 23:45:00|116.02|114.22|115.85|114.05|116.21|114.41|115.82|114.02|172
1656201000000|2022-06-25 23:50:00|115.84|114.04|116.22|114.42|116.22|114.42|115.68|113.88|157
1656201300000|2022-06-25 23:55:00|116.25|114.45|116.34|114.54|116.68|114.88|116.22|114.42|238
1656201600000|2022-06-26 00:00:00|116.33|114.53|115.95|114.15|116.5|114.7|115.75|113.95|242
1656201900000|2022-06-26 00:05:00|115.94|114.14|116.23|114.43|116.47|114.67|115.92|114.12|244
1656202200000|2022-06-26 00:10:00|116.25|114.45|115.59|113.79|116.46|114.66|115.49|113.69|233
1656202500000|2022-06-26 00:15:00|115.58|113.78|115.59|113.79|115.8|114|115.53|113.73|143
1656202800000|2022-06-26 00:20:00|115.6|113.8|115.77|113.97|115.85|114.05|115.6|113.8|121
1656203100000|2022-06-26 00:25:00|115.78|113.98|115.83|114.03|115.83|114.03|115.55|113.75|125
1656203400000|2022-06-26 00:30:00|115.82|114.02|115.65|113.85|115.92|114.12|115.55|113.75|132
1656203700000|2022-06-26 00:35:00|115.64|113.84|115.85|114.05|115.9|114.1|115.62|113.82|141
1656204000000|2022-06-26 00:40:00|115.77|113.97|116.39|114.59|116.45|114.65|115.77|113.97|215
1656204300000|2022-06-26 00:45:00|116.36|114.56|116.4|114.6|116.52|114.72|116.25|114.45|168
1656204600000|2022-06-26 00:50:00|116.41|114.61|116.32|114.52|116.49|114.69|116.16|114.36|151
1656204900000|2022-06-26 00:55:00|116.27|114.47|116.23|114.43|116.36|114.56|116.22|114.42|126
1656205200000|2022-06-26 01:00:00|116.24|114.44|116.9|115.1|116.9|115.1|116.24|114.44|163
1656205500000|2022-06-26 01:05:00|116.91|115.11|117.42|115.62|117.55|115.75|116.74|114.94|241
1656205800000|2022-06-26 01:10:00|117.41|115.61|117.52|115.72|117.56|115.76|117.33|115.53|254
1656206100000|2022-06-26 01:15:00|117.53|115.73|117.22|115.42|117.58|115.78|116.97|115.17|264
1656206400000|2022-06-26 01:20:00|117.21|115.41|118.07|116.27|118.39|116.59|117.1|115.3|298
1656206700000|2022-06-26 01:25:00|118.06|116.26|117.78|115.98|118.06|116.26|117.67|115.87|199
1656207000000|2022-06-26 01:30:00|117.76|115.96|116.59|114.79|117.76|115.96|116.55|114.75|345
1656207300000|2022-06-26 01:35:00|116.58|114.78|116.48|114.68|116.7|114.9|116.2|114.4|395
1656207600000|2022-06-26 01:40:00|116.5|114.7|117.01|115.21|117.09|115.29|116.45|114.65|315
1656207900000|2022-06-26 01:45:00|117|115.2|116.78|114.98|117.08|115.28|116.78|114.98|156
1656208200000|2022-06-26 01:50:00|116.77|114.97|116.76|114.96|116.78|114.98|116.55|114.75|132
1656208500000|2022-06-26 01:55:00|116.77|114.97|116.88|115.08|116.98|115.18|116.69|114.89|129
1656208800000|2022-06-26 02:00:00|116.89|115.09|117.12|115.32|117.24|115.44|116.83|115.03|129
1656209100000|2022-06-26 02:05:00|117.13|115.33|117.3|115.5|117.54|115.74|117.12|115.32|197
1656209400000|2022-06-26 02:10:00|117.29|115.49|117.2|115.4|117.53|115.73|117.17|115.37|167
1656209700000|2022-06-26 02:15:00|117.19|115.39|117.07|115.27|117.47|115.67|117.05|115.25|162
1656210000000|2022-06-26 02:20:00|117.06|115.26|117.08|115.28|117.25|115.45|117|115.2|130
1656210300000|2022-06-26 02:25:00|117.09|115.29|117.29|115.49|117.33|115.53|116.98|115.18|131
1656210600000|2022-06-26 02:30:00|117.3|115.5|117.78|115.98|117.82|116.02|117.21|115.41|178
1656210900000|2022-06-26 02:35:00|117.77|115.97|118.18|116.38|118.44|116.64|117.77|115.97|228
1656211200000|2022-06-26 02:40:00|118.19|116.39|118.75|116.95|118.9|117.1|118.18|116.38|358
1656211500000|2022-06-26 02:45:00|118.76|116.96|117.69|115.89|118.98|117.18|117.6|115.8|319
1656211800000|2022-06-26 02:50:00|117.71|115.91|118.72|116.92|118.9|117.1|117.71|115.91|382
1656212100000|2022-06-26 02:55:00|118.73|116.93|118.77|116.97|118.9|117.1|118.6|116.8|250
1656212400000|2022-06-26 03:00:00|118.78|116.98|118.54|116.74|118.86|117.06|118.27|116.47|269
1656212700000|2022-06-26 03:05:00|118.53|116.73|118.84|117.04|118.92|117.12|118.45|116.65|248
1656213000000|2022-06-26 03:10:00|118.85|117.05|118.85|117.05|119.03|117.23|118.5|116.7|236
1656213300000|2022-06-26 03:15:00|118.84|117.04|118.8|117|118.87|117.07|118.52|116.72|237
1656213600000|2022-06-26 03:20:00|118.79|116.99|118.87|117.07|118.95|117.15|118.53|116.73|193
1656213900000|2022-06-26 03:25:00|118.86|117.06|119.17|117.37|119.36|117.56|118.86|117.06|265
1656214200000|2022-06-26 03:30:00|119.19|117.39|118.7|116.9|119.23|117.43|118.65|116.85|229
1656214500000|2022-06-26 03:35:00|118.71|116.91|118.58|116.78|118.78|116.98|118.25|116.45|302
1656214800000|2022-06-26 03:40:00|118.57|116.77|118.45|116.65|118.77|116.97|118.33|116.53|138
1656215100000|2022-06-26 03:45:00|118.46|116.66|118.04|116.24|118.54|116.74|117.96|116.16|223
1656215400000|2022-06-26 03:50:00|118.08|116.28|118.29|116.49|118.32|116.52|118.07|116.27|213
1656215700000|2022-06-26 03:55:00|118.28|116.48|118.34|116.54|118.48|116.68|118.22|116.42|188
1656216000000|2022-06-26 04:00:00|118.36|116.56|118.66|116.86|118.67|116.87|118.32|116.52|201
1656216300000|2022-06-26 04:05:00|118.67|116.87|118.33|116.53|118.97|117.17|118.32|116.52|183
1656216600000|2022-06-26 04:10:00|118.34|116.54|118.06|116.26|118.41|116.61|117.85|116.05|214
1656216900000|2022-06-26 04:15:00|118.05|116.25|117.92|116.12|118.26|116.46|117.87|116.07|175
1656217200000|2022-06-26 04:20:00|117.93|116.13|117.92|116.12|118.2|116.4|117.84|116.04|202
1656217500000|2022-06-26 04:25:00|117.91|116.11|117.43|115.63|117.95|116.15|117.05|115.25|312
1656217800000|2022-06-26 04:30:00|117.44|115.64|117.73|115.93|117.76|115.96|117.24|115.44|228
1656218100000|2022-06-26 04:35:00|117.74|115.94|117.87|116.07|117.96|116.16|117.73|115.93|191
1656218400000|2022-06-26 04:40:00|117.86|116.06|117.97|116.17|118.04|116.24|117.76|115.96|121
1656218700000|2022-06-26 04:45:00|117.98|116.18|118.28|116.48|118.36|116.56|117.98|116.18|210
1656219000000|2022-06-26 04:50:00|118.27|116.47|118.24|116.44|118.35|116.55|118.08|116.28|195
1656219300000|2022-06-26 04:55:00|118.25|116.45|118.23|116.43|118.37|116.57|118.15|116.35|123
1656219600000|2022-06-26 05:00:00|118.24|116.44|118.43|116.63|118.45|116.65|118.15|116.35|141
1656219900000|2022-06-26 05:05:00|118.44|116.64|118.27|116.47|118.65|116.85|118.26|116.46|110
1656220200000|2022-06-26 05:10:00|118.29|116.49|118.66|116.86|118.75|116.95|118.26|116.46|154
1656220500000|2022-06-26 05:15:00|118.65|116.85|118.53|116.73|118.84|117.04|118.42|116.62|167
1656220800000|2022-06-26 05:20:00|118.54|116.74|118.63|116.83|118.75|116.95|118.43|116.63|91
1656221100000|2022-06-26 05:25:00|118.64|116.84|118.66|116.86|118.76|116.96|118.52|116.72|106
1656221400000|2022-06-26 05:30:00|118.67|116.87|119.12|117.32|119.23|117.43|118.67|116.87|197
1656221700000|2022-06-26 05:35:00|119.13|117.33|119.07|117.27|119.2|117.4|118.84|117.04|163
1656222000000|2022-06-26 05:40:00|119.08|117.28|118.45|116.65|119.09|117.29|118.45|116.65|230
1656222300000|2022-06-26 05:45:00|118.44|116.64|117.95|116.15|118.44|116.64|117.74|115.94|336
1656222600000|2022-06-26 05:50:00|117.96|116.16|118.1|116.3|118.13|116.33|117.96|116.16|144
1656222900000|2022-06-26 05:55:00|118.09|116.29|118.56|116.76|118.61|116.81|118.06|116.26|161
1656223200000|2022-06-26 06:00:00|118.57|116.77|118.29|116.49|118.85|117.05|118.25|116.45|169
1656223500000|2022-06-26 06:05:00|118.28|116.48|118.35|116.55|118.57|116.77|118.25|116.45|159
1656223800000|2022-06-26 06:10:00|118.37|116.57|117.94|116.14|118.49|116.69|117.94|116.14|87
1656224100000|2022-06-26 06:15:00|117.95|116.15|117.53|115.73|118.05|116.25|117.48|115.68|228
1656224400000|2022-06-26 06:20:00|117.52|115.72|117.65|115.85|117.68|115.88|117.5|115.7|131
1656224700000|2022-06-26 06:25:00|117.66|115.86|117.66|115.86|117.68|115.88|117.61|115.81|70
1656225000000|2022-06-26 06:30:00|117.65|115.85|118.5|116.7|118.56|116.76|117.55|115.75|262
1656225300000|2022-06-26 06:35:00|118.51|116.71|118.53|116.73|118.86|117.06|118.42|116.62|214
1656225600000|2022-06-26 06:40:00|118.52|116.72|118.55|116.75|118.57|116.77|118.23|116.43|180
1656225900000|2022-06-26 06:45:00|118.54|116.74|118.47|116.67|118.6|116.8|118.4|116.6|135
1656226200000|2022-06-26 06:50:00|118.46|116.66|118.56|116.76|118.66|116.86|118.34|116.54|192
1656226500000|2022-06-26 06:55:00|118.57|116.77|118.36|116.56|118.7|116.9|118.36|116.56|143
1656226800000|2022-06-26 07:00:00|118.37|116.57|118.25|116.45|118.43|116.63|118.08|116.28|220
1656227100000|2022-06-26 07:05:00|118.19|116.39|117.94|116.14|118.3|116.5|117.93|116.13|217
1656227400000|2022-06-26 07:10:00|117.93|116.13|118.17|116.37|118.35|116.55|117.93|116.13|204
1656227700000|2022-06-26 07:15:00|118.16|116.36|118.33|116.53|118.36|116.56|118.16|116.36|84
1656228000000|2022-06-26 07:20:00|118.34|116.54|118.04|116.24|118.47|116.67|118.04|116.24|114
1656228300000|2022-06-26 07:25:00|118.03|116.23|118.4|116.6|118.51|116.71|118.03|116.23|168
1656228600000|2022-06-26 07:30:00|118.41|116.61|118.66|116.86|118.76|116.96|118.35|116.55|175
1656228900000|2022-06-26 07:35:00|118.67|116.87|118.87|117.07|118.96|117.16|118.65|116.85|145
1656229200000|2022-06-26 07:40:00|118.86|117.06|118.37|116.57|118.95|117.15|118.18|116.38|212
1656229500000|2022-06-26 07:45:00|118.38|116.58|118.11|116.31|118.43|116.63|118.09|116.29|160
1656229800000|2022-06-26 07:50:00|118.09|116.29|117.92|116.12|118.12|116.32|117.67|115.87|192
1656230100000|2022-06-26 07:55:00|117.93|116.13|118.22|116.42|118.33|116.53|117.82|116.02|172
1656230400000|2022-06-26 08:00:00|118.23|116.43|118.54|116.74|118.56|116.76|118.12|116.32|206
1656230700000|2022-06-26 08:05:00|118.53|116.73|118.11|116.31|118.57|116.77|118|116.2|134
1656231000000|2022-06-26 08:10:00|118.1|116.3|118.14|116.34|118.22|116.42|117.85|116.05|173
1656231300000|2022-06-26 08:15:00|118.15|116.35|118.42|116.62|118.6|116.8|118.15|116.35|172
1656231600000|2022-06-26 08:20:00|118.44|116.64|118.48|116.68|118.67|116.87|118.43|116.63|162
1656231900000|2022-06-26 08:25:00|118.49|116.69|118.21|116.41|118.61|116.81|118.03|116.23|227
1656232200000|2022-06-26 08:30:00|118.2|116.4|118.68|116.88|118.7|116.9|118.19|116.39|270
1656232500000|2022-06-26 08:35:00|118.69|116.89|118.62|116.82|118.7|116.9|118.56|116.76|113
1656232800000|2022-06-26 08:40:00|118.6|116.8|118.08|116.28|118.62|116.82|118.06|116.26|208
1656233100000|2022-06-26 08:45:00|118.12|116.32|118.55|116.75|118.62|116.82|118.1|116.3|215
1656233400000|2022-06-26 08:50:00|118.61|116.81|118.62|116.82|118.86|117.06|118.6|116.8|192
1656233700000|2022-06-26 08:55:00|118.61|116.81|118.57|116.77|118.62|116.82|118.3|116.5|127
1656234000000|2022-06-26 09:00:00|118.58|116.78|118.6|116.8|118.78|116.98|118.58|116.78|120
1656234300000|2022-06-26 09:05:00|118.59|116.79|118.71|116.91|118.78|116.98|118.41|116.61|254
1656234600000|2022-06-26 09:10:00|118.72|116.92|118.68|116.88|118.76|116.96|118.47|116.67|251
1656234900000|2022-06-26 09:15:00|118.67|116.87|118.3|116.5|118.67|116.87|118.14|116.34|240
1656235200000|2022-06-26 09:20:00|118.31|116.51|118.42|116.62|118.6|116.8|118.31|116.51|254
1656235500000|2022-06-26 09:25:00|118.41|116.61|118.47|116.67|118.59|116.79|118.37|116.57|152
1656235800000|2022-06-26 09:30:00|118.46|116.66|118.62|116.82|118.69|116.89|118.46|116.66|144
1656236100000|2022-06-26 09:35:00|118.61|116.81|118.76|116.96|118.81|117.01|118.61|116.81|134
1656236400000|2022-06-26 09:40:00|118.75|116.95|118.45|116.65|118.84|117.04|118.3|116.5|296
1656236700000|2022-06-26 09:45:00|118.44|116.64|118.13|116.33|118.57|116.77|118.03|116.23|266
1656237000000|2022-06-26 09:50:00|118.05|116.25|117.84|116.04|118.15|116.35|117.55|115.75|229
1656237300000|2022-06-26 09:55:00|117.83|116.03|117.86|116.06|117.97|116.17|117.72|115.92|151
1656237600000|2022-06-26 10:00:00|117.87|116.07|117.63|115.83|118.03|116.23|117.57|115.77|194
1656237900000|2022-06-26 10:05:00|117.64|115.84|117.86|116.06|117.98|116.18|117.35|115.55|238
1656238200000|2022-06-26 10:10:00|117.87|116.07|117.68|115.88|117.95|116.15|117.56|115.76|181
1656238500000|2022-06-26 10:15:00|117.67|115.87|118.04|116.24|118.08|116.28|117.67|115.87|216
1656238800000|2022-06-26 10:20:00|118.03|116.23|117.99|116.19|118.11|116.31|117.86|116.06|149
1656239100000|2022-06-26 10:25:00|118.02|116.22|117.86|116.06|118.16|116.36|117.82|116.02|146
1656239400000|2022-06-26 10:30:00|117.85|116.05|117.96|116.16|118.08|116.28|117.52|115.72|224
1656239700000|2022-06-26 10:35:00|117.95|116.15|117.84|116.04|117.96|116.16|117.7|115.9|132
1656240000000|2022-06-26 10:40:00|117.81|116.01|117.46|115.66|117.84|116.04|117.46|115.66|139
1656240300000|2022-06-26 10:45:00|117.45|115.65|117.65|115.85|117.65|115.85|117.42|115.62|90
1656240600000|2022-06-26 10:50:00|117.64|115.84|117.9|116.1|117.94|116.14|117.58|115.78|152
1656240900000|2022-06-26 10:55:00|117.91|116.11|118.16|116.36|118.27|116.47|117.84|116.04|177
1656241200000|2022-06-26 11:00:00|118.17|116.37|118.09|116.29|118.23|116.43|117.95|116.15|167
1656241500000|2022-06-26 11:05:00|118.07|116.27|118.04|116.24|118.14|116.34|117.92|116.12|135
1656241800000|2022-06-26 11:10:00|118.03|116.23|118.22|116.42|118.27|116.47|117.96|116.16|175
1656242100000|2022-06-26 11:15:00|118.23|116.43|118.17|116.37|118.33|116.53|118.13|116.33|75
1656242400000|2022-06-26 11:20:00|118.16|116.36|118.15|116.35|118.25|116.45|118.12|116.32|46
1656242700000|2022-06-26 11:25:00|118.16|116.36|118.08|116.28|118.38|116.58|118.07|116.27|111
1656243000000|2022-06-26 11:30:00|118.09|116.29|118.43|116.63|118.63|116.83|117.93|116.13|270
1656243300000|2022-06-26 11:35:00|118.44|116.64|118.76|116.96|118.89|117.09|118.44|116.64|242
1656243600000|2022-06-26 11:40:00|118.77|116.97|119.04|117.24|119.36|117.56|118.77|116.97|421
1656243900000|2022-06-26 11:45:00|119.05|117.25|118.93|117.13|119.13|117.33|118.85|117.05|264
1656244200000|2022-06-26 11:50:00|118.91|117.11|119.36|117.56|119.37|117.57|118.9|117.1|300
1656244500000|2022-06-26 11:55:00|119.38|117.58|119.33|117.53|119.68|117.88|119.06|117.26|511
1656244800000|2022-06-26 12:00:00|119.31|117.51|119.55|117.75|119.62|117.82|119.24|117.44|321
1656245100000|2022-06-26 12:05:00|119.54|117.74|119.67|117.87|119.8|118|119.54|117.74|194
1656245400000|2022-06-26 12:10:00|119.71|117.91|119.62|117.82|120.24|118.44|119.59|117.79|408
1656245700000|2022-06-26 12:15:00|119.61|117.81|118.98|117.18|119.83|118.03|118.97|117.17|377
1656246000000|2022-06-26 12:20:00|118.94|117.14|118.52|116.72|119.04|117.24|118.52|116.72|396
1656246300000|2022-06-26 12:25:00|118.55|116.75|118.49|116.69|118.76|116.96|118.49|116.69|267
1656246600000|2022-06-26 12:30:00|118.5|116.7|118.97|117.17|119.32|117.52|118.5|116.7|348
1656246900000|2022-06-26 12:35:00|118.98|117.18|119.06|117.26|119.18|117.38|118.79|116.99|310
1656247200000|2022-06-26 12:40:00|119.07|117.27|118.71|116.91|119.07|117.27|118.63|116.83|301
1656247500000|2022-06-26 12:45:00|118.7|116.9|118.97|117.17|119.01|117.21|118.7|116.9|220
1656247800000|2022-06-26 12:50:00|119|117.2|118.64|116.84|119.09|117.29|118.6|116.8|221
1656248100000|2022-06-26 12:55:00|118.65|116.85|117.04|115.24|118.65|116.85|116.57|114.77|618
1656248400000|2022-06-26 13:00:00|117.05|115.25|117.22|115.42|117.27|115.47|116.92|115.12|378
1656248700000|2022-06-26 13:05:00|117.23|115.43|116.68|114.88|117.25|115.45|116.17|114.37|471
1656249000000|2022-06-26 13:10:00|116.67|114.87|116.8|115|116.8|115|116.41|114.61|283
1656249300000|2022-06-26 13:15:00|116.81|115.01|116.99|115.19|117.18|115.38|116.46|114.66|389
1656249600000|2022-06-26 13:20:00|117|115.2|117.03|115.23|117.21|115.41|116.99|115.19|304
1656249900000|2022-06-26 13:25:00|117.08|115.28|117.03|115.23|117.08|115.28|116.9|115.1|210
1656250200000|2022-06-26 13:30:00|117.02|115.22|117.19|115.39|117.2|115.4|116.96|115.16|228
1656250500000|2022-06-26 13:35:00|117.2|115.4|116.91|115.11|117.41|115.61|116.81|115.01|228
1656250800000|2022-06-26 13:40:00|116.9|115.1|116.9|115.1|116.99|115.19|116.82|115.02|228
1656251100000|2022-06-26 13:45:00|116.89|115.09|116.71|114.91|117.07|115.27|116.67|114.87|282
1656251400000|2022-06-26 13:50:00|116.7|114.9|116.79|114.99|116.94|115.14|116.55|114.75|279
1656251700000|2022-06-26 13:55:00|116.8|115|117.26|115.46|117.28|115.48|116.76|114.96|192
1656252000000|2022-06-26 14:00:00|117.25|115.45|117.27|115.47|117.35|115.55|117.05|115.25|133
1656252300000|2022-06-26 14:05:00|117.28|115.48|117.4|115.6|117.54|115.74|117.28|115.48|171
1656252600000|2022-06-26 14:10:00|117.41|115.61|117.17|115.37|117.5|115.7|117.17|115.37|162
1656252900000|2022-06-26 14:15:00|117.16|115.36|117.31|115.51|117.46|115.66|117.13|115.33|199
1656253200000|2022-06-26 14:20:00|117.3|115.5|117.43|115.63|117.44|115.64|117.19|115.39|135
1656253500000|2022-06-26 14:25:00|117.44|115.64|117.79|115.99|117.83|116.03|117.42|115.62|215
1656253800000|2022-06-26 14:30:00|117.77|115.97|117.62|115.82|117.83|116.03|117.58|115.78|165
1656254100000|2022-06-26 14:35:00|117.63|115.83|117.63|115.83|117.8|116|117.48|115.68|184
1656254400000|2022-06-26 14:40:00|117.64|115.84|117.78|115.98|117.98|116.18|117.63|115.83|183
1656254700000|2022-06-26 14:45:00|117.77|115.97|117.76|115.96|117.99|116.19|117.74|115.94|148
1656255000000|2022-06-26 14:50:00|117.75|115.95|117.56|115.76|117.98|116.18|117.53|115.73|137
1656255300000|2022-06-26 14:55:00|117.55|115.75|117.8|116|117.89|116.09|117.55|115.75|152
1656255600000|2022-06-26 15:00:00|117.81|116.01|116.92|115.12|117.93|116.13|116.9|115.1|284
1656255900000|2022-06-26 15:05:00|116.91|115.11|116.4|114.6|116.91|115.11|116.1|114.3|454
1656256200000|2022-06-26 15:10:00|116.39|114.59|116.64|114.84|116.8|115|116.39|114.59|257
1656256500000|2022-06-26 15:15:00|116.63|114.83|116.62|114.82|116.69|114.89|116.46|114.66|202
1656256800000|2022-06-26 15:20:00|116.61|114.81|116.57|114.77|116.67|114.87|116.46|114.66|167
1656257100000|2022-06-26 15:25:00|116.56|114.76|116.7|114.9|116.71|114.91|116.11|114.31|215
1656257400000|2022-06-26 15:30:00|116.69|114.89|116.55|114.75|116.69|114.89|116.26|114.46|202
1656257700000|2022-06-26 15:35:00|116.56|114.76|117.04|115.24|117.14|115.34|116.55|114.75|233
1656258000000|2022-06-26 15:40:00|117.03|115.23|117.09|115.29|117.13|115.33|116.9|115.1|153
1656258300000|2022-06-26 15:45:00|117.1|115.3|117.2|115.4|117.22|115.42|116.99|115.19|144
1656258600000|2022-06-26 15:50:00|117.17|115.37|117.13|115.33|117.19|115.39|116.97|115.17|139
1656258900000|2022-06-26 15:55:00|117.15|115.35|116.96|115.16|117.15|115.35|116.91|115.11|122
1656259200000|2022-06-26 16:00:00|116.97|115.17|117.07|115.27|117.12|115.32|116.73|114.93|219
1656259500000|2022-06-26 16:05:00|117.06|115.26|117.26|115.46|117.38|115.58|117.06|115.26|166
1656259800000|2022-06-26 16:10:00|117.25|115.45|117.15|115.35|117.28|115.48|116.83|115.03|166
1656260100000|2022-06-26 16:15:00|117.16|115.36|117.18|115.38|117.28|115.48|116.9|115.1|130
1656260400000|2022-06-26 16:20:00|117.19|115.39|117.69|115.89|117.8|116|117.18|115.38|239
1656260700000|2022-06-26 16:25:00|117.7|115.9|118.05|116.25|118.16|116.36|117.69|115.89|184
1656261000000|2022-06-26 16:30:00|118.06|116.26|118.09|116.29|118.12|116.32|117.8|116|133
1656261300000|2022-06-26 16:35:00|118.1|116.3|118.66|116.86|118.76|116.96|118.01|116.21|203
1656261600000|2022-06-26 16:40:00|118.67|116.87|118.43|116.63|118.67|116.87|118.34|116.54|176
1656261900000|2022-06-26 16:45:00|118.44|116.64|118.45|116.65|118.57|116.77|118.3|116.5|217
1656262200000|2022-06-26 16:50:00|118.44|116.64|118.77|116.97|118.84|117.04|118.38|116.58|155
1656262500000|2022-06-26 16:55:00|118.79|116.99|118.19|116.39|118.8|117|118.03|116.23|202
1656262800000|2022-06-26 17:00:00|118.18|116.38|118.39|116.59|118.39|116.59|117.86|116.06|193
1656263100000|2022-06-26 17:05:00|118.38|116.58|118.31|116.51|118.41|116.61|118.14|116.34|146
1656263400000|2022-06-26 17:10:00|118.33|116.53|117.87|116.07|118.34|116.54|117.77|115.97|134
1656263700000|2022-06-26 17:15:00|117.88|116.08|117.89|116.09|118.17|116.37|117.7|115.9|159
1656264000000|2022-06-26 17:20:00|117.95|116.15|117.11|115.31|117.97|116.17|116.97|115.17|240
1656264300000|2022-06-26 17:25:00|117.1|115.3|117.05|115.25|117.21|115.41|116.6|114.8|354
1656264600000|2022-06-26 17:30:00|117.04|115.24|117.04|115.24|117.25|115.45|116.85|115.05|223
1656264900000|2022-06-26 17:35:00|117.06|115.26|116.96|115.16|117.1|115.3|116.88|115.08|196
1656265200000|2022-06-26 17:40:00|116.95|115.15|117.27|115.47|117.27|115.47|116.87|115.07|173
1656265500000|2022-06-26 17:45:00|117.26|115.46|117.23|115.43|117.26|115.46|116.97|115.17|145
1656265800000|2022-06-26 17:50:00|117.21|115.41|117.21|115.41|117.33|115.53|117.18|115.38|100
1656266100000|2022-06-26 17:55:00|117.22|115.42|117.28|115.48|117.43|115.63|117.21|115.41|116
1656266400000|2022-06-26 18:00:00|117.29|115.49|116.98|115.18|117.31|115.51|116.87|115.07|148
1656266700000|2022-06-26 18:05:00|116.97|115.17|116.69|114.89|117.06|115.26|116.54|114.74|141
1656267000000|2022-06-26 18:10:00|116.68|114.88|116.34|114.54|116.76|114.96|116.17|114.37|176
1656267300000|2022-06-26 18:15:00|116.36|114.56|115.26|113.46|116.41|114.61|115.09|113.29|295
1656267600000|2022-06-26 18:20:00|115.25|113.45|115.37|113.57|115.52|113.72|114.9|113.1|269
1656267900000|2022-06-26 18:25:00|115.38|113.58|115.56|113.76|115.68|113.88|115|113.2|207
1656268200000|2022-06-26 18:30:00|115.55|113.75|115.77|113.97|115.92|114.12|115.36|113.56|209
1656268500000|2022-06-26 18:35:00|115.8|114|115.74|113.94|115.8|114|115.49|113.69|182
1656268800000|2022-06-26 18:40:00|115.73|113.93|115.9|114.1|115.95|114.15|115.68|113.88|140
1656269100000|2022-06-26 18:45:00|115.89|114.09|115.8|114|115.95|114.15|115.76|113.96|122
1656269400000|2022-06-26 18:50:00|115.79|113.99|115.87|114.07|115.87|114.07|115.68|113.88|94
1656269700000|2022-06-26 18:55:00|115.93|114.13|115.77|113.97|116.03|114.23|115.63|113.83|133
1656270000000|2022-06-26 19:00:00|115.76|113.96|115.66|113.86|115.96|114.16|115.63|113.83|127
1656270300000|2022-06-26 19:05:00|115.65|113.85|115.67|113.87|115.77|113.97|115.31|113.51|183
1656270600000|2022-06-26 19:10:00|115.64|113.84|115.68|113.88|115.88|114.08|115.56|113.76|133
1656270900000|2022-06-26 19:15:00|115.71|113.91|115.72|113.92|115.74|113.94|115.62|113.82|103
1656271200000|2022-06-26 19:20:00|115.73|113.93|116.66|112.86|116.67|113.96|115.53|112.85|114
1656271500000|2022-06-26 19:25:00|116.65|112.85|116.73|112.93|116.74|112.94|116.46|112.66|124
1656271800000|2022-06-26 19:30:00|116.65|112.85|116.91|113.11|116.92|113.12|116.65|112.85|142
1656272100000|2022-06-26 19:35:00|116.9|113.1|117.12|113.32|117.17|113.37|116.9|113.1|133
1656272400000|2022-06-26 19:40:00|117.13|113.33|116.81|113.01|117.25|113.45|116.8|113|114
1656272700000|2022-06-26 19:45:00|116.8|113|116.98|113.18|117|113.2|116.8|113|106
1656273000000|2022-06-26 19:50:00|116.97|113.17|117.1|113.3|117.29|113.49|116.93|113.13|125
1656273300000|2022-06-26 19:55:00|117.08|113.28|117.06|113.26|117.18|113.38|117.06|113.26|72
1656273600000|2022-06-26 20:00:00|117.08|113.28|117.05|113.25|117.08|113.28|116.86|113.06|175
1656273900000|2022-06-26 20:05:00|117.06|113.26|117.19|113.39|117.29|113.49|117.06|113.26|202
1656274200000|2022-06-26 20:10:00|117.2|113.4|117.19|113.39|117.29|113.49|117.09|113.29|137
1656274500000|2022-06-26 20:15:00|117.2|113.4|116.79|112.99|117.24|113.44|116.55|112.75|132
1656274800000|2022-06-26 20:20:00|116.8|113|116.78|112.98|116.82|113.02|116.6|112.8|143
1656275100000|2022-06-26 20:25:00|116.8|113|116.76|112.96|116.84|113.04|116.74|112.94|88
1656275400000|2022-06-26 20:30:00|116.77|112.97|117.89|114.09|117.95|114.15|116.68|112.88|204
1656275700000|2022-06-26 20:35:00|117.81|114.01|117.93|114.13|118.01|114.21|117.56|113.76|166
1656276000000|2022-06-26 20:40:00|117.92|114.12|118.33|114.53|118.45|114.65|117.92|114.12|198
1656276300000|2022-06-26 20:45:00|118.32|114.52|118.91|115.11|118.94|115.14|118.31|114.51|307
1656276600000|2022-06-26 20:50:00|118.93|115.13|118.75|114.95|119.04|115.24|118.6|114.8|268
1656276900000|2022-06-26 20:55:00|118.76|114.96|118.59|114.79|118.81|115.01|118.43|114.63|279
1656277200000|2022-06-26 21:00:00|118.6|114.8|118.57|114.77|118.71|114.91|118.21|114.41|214
1656277500000|2022-06-26 21:05:00|118.55|114.75|118.26|114.46|118.57|114.77|118.2|114.4|162
1656277800000|2022-06-26 21:10:00|118.25|114.45|117.95|114.15|118.26|114.46|117.79|113.99|176
1656278100000|2022-06-26 21:15:00|117.94|114.14|118.02|114.22|118.09|114.29|117.91|114.11|103
1656278400000|2022-06-26 21:20:00|118.01|114.21|118.06|114.26|118.18|114.38|118|114.2|83
1656278700000|2022-06-26 21:25:00|118.05|114.25|118.07|114.27|118.08|114.28|117.87|114.07|69
1656279000000|2022-06-26 21:30:00|118.08|114.28|117.12|115.32|118.08|115.33|117|114.25|69
1656279300000|2022-06-26 21:35:00|117.13|115.33|117.63|115.83|117.64|115.84|117.13|115.33|112
1656279600000|2022-06-26 21:40:00|117.62|115.82|117.61|115.81|117.88|116.08|117.61|115.81|163
1656279900000|2022-06-26 21:45:00|117.63|115.83|117.72|115.92|117.78|115.98|117.58|115.78|164
1656280200000|2022-06-26 21:50:00|117.71|115.91|117.14|115.34|117.74|115.94|117.12|115.32|144
1656280500000|2022-06-26 21:55:00|117.17|115.37|117.28|115.48|117.38|115.58|117.17|115.37|101
1656280800000|2022-06-26 22:00:00|117.29|115.49|117.08|115.28|117.33|115.53|116.82|115.02|299
1656281100000|2022-06-26 22:05:00|117.07|115.27|116.77|114.97|117.1|115.3|116.77|114.97|156
1656281400000|2022-06-26 22:10:00|116.76|114.96|116.34|114.54|116.76|114.96|116.27|114.47|260
1656281700000|2022-06-26 22:15:00|116.39|114.59|115.76|113.96|116.4|114.6|115.62|113.82|220
1656282000000|2022-06-26 22:20:00|115.75|113.95|115.25|113.45|115.79|113.99|115.2|113.4|250
1656282300000|2022-06-26 22:25:00|115.24|113.44|114.44|112.64|115.38|113.58|114.23|112.43|417
1656282600000|2022-06-26 22:30:00|114.5|112.7|114.59|112.79|114.74|112.94|114.23|112.43|305
1656282900000|2022-06-26 22:35:00|114.64|112.84|114.59|112.79|115.08|113.28|114.22|112.42|395
1656283200000|2022-06-26 22:40:00|114.61|112.81|115|113.2|115.02|113.22|114.6|112.8|222
1656283500000|2022-06-26 22:45:00|114.97|113.17|114.9|113.1|114.98|113.18|114.57|112.77|223
1656283800000|2022-06-26 22:50:00|114.91|113.11|115.16|113.36|115.23|113.43|114.54|112.74|322
1656284100000|2022-06-26 22:55:00|115.15|113.35|115.54|113.74|115.61|113.81|114.93|113.13|198
1656284400000|2022-06-26 23:00:00|115.53|113.73|115.52|113.72|115.62|113.82|115.31|113.51|238
1656284700000|2022-06-26 23:05:00|115.53|113.73|115.03|113.23|115.72|113.92|114.95|113.15|289
1656285000000|2022-06-26 23:10:00|115.04|113.24|115.06|113.26|115.25|113.45|115.02|113.22|168
1656285300000|2022-06-26 23:15:00|115.07|113.27|114.84|113.04|115.09|113.29|114.74|112.94|152
1656285600000|2022-06-26 23:20:00|114.83|113.03|114.94|113.14|114.99|113.19|114.77|112.97|112
1656285900000|2022-06-26 23:25:00|114.95|113.15|114.86|113.06|115.03|113.23|114.45|112.65|289
1656286200000|2022-06-26 23:30:00|114.87|113.07|114.88|113.08|115.09|113.29|114.84|113.04|169
1656286500000|2022-06-26 23:35:00|114.87|113.07|114.43|112.63|114.96|113.16|114.37|112.57|267
1656286800000|2022-06-26 23:40:00|114.45|112.65|113.54|111.74|114.45|112.65|113.27|111.47|371
1656287100000|2022-06-26 23:45:00|113.53|111.73|114.12|112.32|114.19|112.39|113.38|111.58|314
1656287400000|2022-06-26 23:50:00|114.13|112.33|113.71|111.91|114.13|112.33|113.7|111.9|238
1656287700000|2022-06-26 23:55:00|113.74|111.94|113.8|112|113.94|112.14|113.44|111.64|292
1656288000000|2022-06-27 00:00:00|113.78|111.98|113.92|112.12|114.05|112.25|113.48|111.68|393
1656288300000|2022-06-27 00:05:00|113.91|112.11|114.41|112.61|114.44|112.64|113.85|112.05|355
1656288600000|2022-06-27 00:10:00|114.42|112.62|114.16|112.36|114.42|112.62|113.9|112.1|274
1656288900000|2022-06-27 00:15:00|114.15|112.35|114.19|112.39|114.26|112.46|113.94|112.14|252
1656289200000|2022-06-27 00:20:00|114.2|112.4|114.81|113.01|114.83|113.03|114.18|112.38|234
1656289500000|2022-06-27 00:25:00|114.83|113.03|114.64|112.84|114.98|113.18|114.52|112.72|166
1656289800000|2022-06-27 00:30:00|114.63|112.83|114.68|112.88|115.1|113.3|114.6|112.8|233
1656290100000|2022-06-27 00:35:00|114.69|112.89|114.83|113.03|115.07|113.27|114.16|112.36|276
1656290400000|2022-06-27 00:40:00|114.76|112.96|114.92|113.12|115.04|113.24|114.54|112.74|261
1656290700000|2022-06-27 00:45:00|114.91|113.11|114.8|113|115.32|113.52|114.7|112.9|263
1656291000000|2022-06-27 00:50:00|114.81|113.01|114.86|113.06|115.33|113.53|114.68|112.88|275
1656291300000|2022-06-27 00:55:00|114.87|113.07|115.3|113.5|115.44|113.64|114.49|112.69|389
1656291600000|2022-06-27 01:00:00|115.29|113.49|115.39|113.59|115.4|113.6|114.99|113.19|244
1656291900000|2022-06-27 01:05:00|115.42|113.62|114.99|113.19|115.51|113.71|114.92|113.12|212
1656292200000|2022-06-27 01:10:00|114.92|113.12|114.66|112.86|115.01|113.21|114.51|112.71|185
1656292500000|2022-06-27 01:15:00|114.67|112.87|115.24|113.44|115.34|113.54|114.59|112.79|326
1656292800000|2022-06-27 01:20:00|115.23|113.43|115.6|113.8|115.63|113.83|115.15|113.35|195
1656293100000|2022-06-27 01:25:00|115.59|113.79|115.35|113.55|115.59|113.79|115.23|113.43|218
1656293400000|2022-06-27 01:30:00|115.32|113.52|115.14|113.34|115.38|113.58|115.05|113.25|199
1656293700000|2022-06-27 01:35:00|115.16|113.36|115.44|113.64|115.44|113.64|115.08|113.28|142
1656294000000|2022-06-27 01:40:00|115.43|113.63|115.17|113.37|115.46|113.66|115.17|113.37|88
1656294300000|2022-06-27 01:45:00|115.19|113.39|115.1|113.3|115.24|113.44|114.97|113.17|147
1656294600000|2022-06-27 01:50:00|115.09|113.29|115.41|113.61|115.43|113.63|115.04|113.24|95
1656294900000|2022-06-27 01:55:00|115.42|113.62|115.32|113.52|115.42|113.62|115.28|113.48|89
1656295200000|2022-06-27 02:00:00|115.33|113.53|115.53|113.73|115.59|113.79|115.33|113.53|116
1656295500000|2022-06-27 02:05:00|115.5|113.7|115.66|113.86|115.78|113.98|115.49|113.69|88
1656295800000|2022-06-27 02:10:00|115.65|113.85|115.25|113.45|115.71|113.91|115.19|113.39|112
1656296100000|2022-06-27 02:15:00|115.26|113.46|115.33|113.53|115.48|113.68|115.25|113.45|91
1656296400000|2022-06-27 02:20:00|115.34|113.54|115.45|113.65|115.49|113.69|115.31|113.51|94
1656296700000|2022-06-27 02:25:00|115.44|113.64|115.37|113.57|115.47|113.67|115.24|113.44|70
1656297000000|2022-06-27 02:30:00|115.38|113.58|115.91|114.11|116.28|114.48|115.37|113.57|233
1656297300000|2022-06-27 02:35:00|115.98|114.18|116.07|114.27|116.1|114.3|115.83|114.03|175
1656297600000|2022-06-27 02:40:00|116.08|114.28|116.2|114.4|116.36|114.56|116.08|114.28|142
1656297900000|2022-06-27 02:45:00|116.21|114.41|116|114.2|116.31|114.51|115.99|114.19|118
1656298200000|2022-06-27 02:50:00|116.01|114.21|115.92|114.12|116.08|114.28|115.89|114.09|103
1656298500000|2022-06-27 02:55:00|115.91|114.11|115.76|113.96|115.96|114.16|115.76|113.96|73
1656298800000|2022-06-27 03:00:00|115.72|113.92|115.78|113.98|115.79|113.99|115.58|113.78|87
1656299100000|2022-06-27 03:05:00|115.77|113.97|115.88|114.08|115.89|114.09|115.74|113.94|75
1656299400000|2022-06-27 03:10:00|115.89|114.09|116.06|114.26|116.25|114.45|115.83|114.03|128
1656299700000|2022-06-27 03:15:00|116.07|114.27|116.04|114.24|116.17|114.37|115.96|114.16|128
1656300000000|2022-06-27 03:20:00|116|114.2|115.7|113.9|116.09|114.29|115.69|113.89|99
1656300300000|2022-06-27 03:25:00|115.69|113.89|115.51|113.71|115.84|114.04|115.45|113.65|118
1656300600000|2022-06-27 03:30:00|115.54|113.74|115.56|113.76|115.67|113.87|115.49|113.69|113
1656300900000|2022-06-27 03:35:00|115.54|113.74|115.78|113.98|115.95|114.15|115.46|113.66|82
1656301200000|2022-06-27 03:40:00|115.76|113.96|115.49|113.69|115.81|114.01|115.49|113.69|125
1656301500000|2022-06-27 03:45:00|115.5|113.7|115.28|113.48|115.54|113.74|115.2|113.4|77
1656301800000|2022-06-27 03:50:00|115.27|113.47|115.58|113.78|115.58|113.78|115.27|113.47|74
1656302100000|2022-06-27 03:55:00|115.59|113.79|115.74|113.94|115.83|114.03|115.59|113.79|88
1656302400000|2022-06-27 04:00:00|115.73|113.93|115.54|113.74|115.74|113.94|115.54|113.74|64
1656302700000|2022-06-27 04:05:00|115.53|113.73|115.5|113.7|115.59|113.79|115.46|113.66|61
1656303000000|2022-06-27 04:10:00|115.51|113.71|115.7|113.9|115.7|113.9|115.44|113.64|68
1656303300000|2022-06-27 04:15:00|115.71|113.91|115.52|113.72|115.71|113.91|115.34|113.54|117
1656303600000|2022-06-27 04:20:00|115.53|113.73|115.82|114.02|116.11|114.31|115.51|113.71|216
1656303900000|2022-06-27 04:25:00|115.85|114.05|115.74|113.94|115.86|114.06|115.6|113.8|91
1656304200000|2022-06-27 04:30:00|115.76|113.96|115.91|114.11|115.91|114.11|115.73|113.93|61
1656304500000|2022-06-27 04:35:00|115.9|114.1|116.02|114.22|116.02|114.22|115.83|114.03|69
1656304800000|2022-06-27 04:40:00|116.01|114.21|116.22|114.42|116.22|114.42|115.86|114.06|105
1656305100000|2022-06-27 04:45:00|116.21|114.41|116.12|114.32|116.22|114.42|115.99|114.19|96
1656305400000|2022-06-27 04:50:00|116.13|114.33|116.07|114.27|116.14|114.34|115.99|114.19|53
1656305700000|2022-06-27 04:55:00|116.05|114.25|116.15|114.35|116.16|114.36|116|114.2|63
1656306000000|2022-06-27 05:00:00|116.13|114.33|116.24|114.44|116.32|114.52|116.12|114.32|83
1656306300000|2022-06-27 05:05:00|116.25|114.45|115.96|114.16|116.38|114.58|115.96|114.16|69
1656306600000|2022-06-27 05:10:00|116.02|114.22|115.92|114.12|116.11|114.31|115.86|114.06|62
1656306900000|2022-06-27 05:15:00|115.91|114.11|115.4|113.6|115.92|114.12|115.29|113.49|143
1656307200000|2022-06-27 05:20:00|115.39|113.59|115.35|113.55|115.4|113.6|115.3|113.5|74
1656307500000|2022-06-27 05:25:00|115.36|113.56|115.2|113.4|115.39|113.59|114.94|113.14|123
1656307800000|2022-06-27 05:30:00|115.22|113.42|115.19|113.39|115.22|113.42|115.08|113.28|63
1656308100000|2022-06-27 05:35:00|115.2|113.4|115.23|113.43|115.27|113.47|115.17|113.37|70
1656308400000|2022-06-27 05:40:00|115.24|113.44|115.4|113.6|115.47|113.67|115.23|113.43|99
1656308700000|2022-06-27 05:45:00|115.39|113.59|115.72|113.92|115.72|113.92|115.38|113.58|56
1656309000000|2022-06-27 05:50:00|115.71|113.91|115.41|113.61|115.71|113.91|115.41|113.61|45
1656309300000|2022-06-27 05:55:00|115.43|113.63|115.43|113.63|115.59|113.79|115.35|113.55|92
1656309600000|2022-06-27 06:00:00|115.44|113.64|115.39|113.59|115.49|113.69|115.35|113.55|78
1656309900000|2022-06-27 06:05:00|115.4|113.6|115.33|113.53|115.42|113.62|115.23|113.43|71
1656310200000|2022-06-27 06:10:00|115.32|113.52|115.59|113.79|115.6|113.8|115.32|113.52|76
1656310500000|2022-06-27 06:15:00|115.58|113.78|115.82|114.02|116.01|114.21|115.55|113.75|116
1656310800000|2022-06-27 06:20:00|115.8|114|115.61|113.81|115.83|114.03|115.6|113.8|59
1656311100000|2022-06-27 06:25:00|115.6|113.8|115.63|113.83|115.75|113.95|115.35|113.55|97
1656311400000|2022-06-27 06:30:00|115.62|113.82|116|114.2|116.02|114.22|115.61|113.81|107
1656311700000|2022-06-27 06:35:00|115.98|114.18|115.9|114.1|116.05|114.25|115.87|114.07|61
1656312000000|2022-06-27 06:40:00|115.91|114.11|115.89|114.09|115.92|114.12|115.81|114.01|44
1656312300000|2022-06-27 06:45:00|115.92|114.12|115.78|113.98|116.04|114.24|115.77|113.97|68
1656312600000|2022-06-27 06:50:00|115.77|113.97|116.14|114.34|116.19|114.39|115.74|113.94|86
1656312900000|2022-06-27 06:55:00|116.13|114.33|116.01|114.21|116.13|114.33|115.97|114.17|96
1656313200000|2022-06-27 07:00:00|115.98|114.18|116.15|114.35|116.26|114.46|115.91|114.11|152
1656313500000|2022-06-27 07:05:00|116.14|114.34|116.19|114.39|116.28|114.48|115.93|114.13|157
1656313800000|2022-06-27 07:10:00|116.2|114.4|115.95|114.15|116.2|114.4|115.9|114.1|130
1656314100000|2022-06-27 07:15:00|116|114.2|116.23|114.43|116.35|114.55|115.99|114.19|116
1656314400000|2022-06-27 07:20:00|116.24|114.44|116.38|114.58|116.48|114.68|116.22|114.42|120
1656314700000|2022-06-27 07:25:00|116.39|114.59|116.84|115.04|116.89|115.09|116.39|114.59|239
1656315000000|2022-06-27 07:30:00|116.88|115.08|117.04|115.24|117.07|115.27|116.76|114.96|207
1656315300000|2022-06-27 07:35:00|117.03|115.23|116.89|115.09|117.04|115.24|116.64|114.84|177
1656315600000|2022-06-27 07:40:00|116.9|115.1|116.67|114.87|116.9|115.1|116.57|114.77|157
1656315900000|2022-06-27 07:45:00|116.69|114.89|116.69|114.89|116.75|114.95|116.64|114.84|100
1656316200000|2022-06-27 07:50:00|116.68|114.88|116.73|114.93|116.92|115.12|116.63|114.83|101
1656316500000|2022-06-27 07:55:00|116.74|114.94|116.73|114.93|116.85|115.05|116.66|114.86|104
1656316800000|2022-06-27 08:00:00|116.74|114.94|117.11|115.31|117.11|115.31|116.74|114.94|133
1656317100000|2022-06-27 08:05:00|117.2|115.4|117.19|115.39|117.23|115.43|117.07|115.27|110
1656317400000|2022-06-27 08:10:00|117.21|115.41|117.19|115.39|117.35|115.55|117.11|115.31|89
1656317700000|2022-06-27 08:15:00|117.22|115.42|117.14|115.34|117.35|115.55|117.06|115.26|85
1656318000000|2022-06-27 08:20:00|117.13|115.33|116.78|114.98|117.14|115.34|116.67|114.87|103
1656318300000|2022-06-27 08:25:00|116.8|115|116.71|114.91|116.82|115.02|116.6|114.8|69
1656318600000|2022-06-27 08:30:00|116.72|114.92|116.5|114.7|116.76|114.96|116.4|114.6|126
1656318900000|2022-06-27 08:35:00|116.51|114.71|116.69|114.89|116.98|115.18|116.43|114.63|173
1656319200000|2022-06-27 08:40:00|116.7|114.9|116.69|114.89|116.9|115.1|116.69|114.89|98
1656319500000|2022-06-27 08:45:00|116.67|114.87|116.78|114.98|116.78|114.98|116.67|114.87|24
1656319800000|2022-06-27 08:50:00|116.77|114.97|116.74|114.94|116.87|115.07|116.68|114.88|81
1656320100000|2022-06-27 08:55:00|116.73|114.93|117.02|115.22|117.03|115.23|116.68|114.88|188
1656320400000|2022-06-27 09:00:00|117.03|115.23|117.08|115.28|117.12|115.32|116.93|115.13|168
1656320700000|2022-06-27 09:05:00|117.07|115.27|116.82|115.02|117.08|115.28|116.81|115.01|94
1656321000000|2022-06-27 09:10:00|116.81|115.01|116.89|115.09|116.89|115.09|116.62|114.82|104
1656321300000|2022-06-27 09:15:00|116.9|115.1|116.83|115.03|116.95|115.15|116.77|114.97|109
1656321600000|2022-06-27 09:20:00|116.84|115.04|116.82|115.02|116.92|115.12|116.77|114.97|93
1656321900000|2022-06-27 09:25:00|116.83|115.03|116.76|114.96|116.83|115.03|116.71|114.91|82
1656322200000|2022-06-27 09:30:00|116.77|114.97|116.77|114.97|116.85|115.05|116.75|114.95|96
1656322500000|2022-06-27 09:35:00|116.8|115|117.01|115.21|117.02|115.22|116.69|114.89|90
1656322800000|2022-06-27 09:40:00|117|115.2|116.72|114.92|117.04|115.24|116.71|114.91|107
1656323100000|2022-06-27 09:45:00|116.71|114.91|116.8|115|116.91|115.11|116.69|114.89|100
1656323400000|2022-06-27 09:50:00|116.81|115.01|116.81|115.01|116.93|115.13|116.7|114.9|85
1656323700000|2022-06-27 09:55:00|116.8|115|116.7|114.9|116.87|115.07|116.68|114.88|74
1656324000000|2022-06-27 10:00:00|116.71|114.91|116.81|115.01|116.95|115.15|116.71|114.91|89
1656324300000|2022-06-27 10:05:00|116.82|115.02|116.84|115.04|116.98|115.18|116.79|114.99|82
1656324600000|2022-06-27 10:10:00|116.86|115.06|116.89|115.09|117.02|115.22|116.86|115.06|91
1656324900000|2022-06-27 10:15:00|116.9|115.1|117.71|115.91|117.73|115.93|116.9|115.1|145
1656325200000|2022-06-27 10:20:00|117.7|115.9|117.41|115.61|117.93|116.13|117.17|115.37|269
1656325500000|2022-06-27 10:25:00|117.4|115.6|117.39|115.59|117.51|115.71|117.37|115.57|85
1656325800000|2022-06-27 10:30:00|117.42|115.62|117.6|115.8|117.68|115.88|117.25|115.45|157
1656326100000|2022-06-27 10:35:00|117.59|115.79|117.31|115.51|117.62|115.82|117.3|115.5|92
1656326400000|2022-06-27 10:40:00|117.32|115.52|117.26|115.46|117.38|115.58|117.21|115.41|59
1656326700000|2022-06-27 10:45:00|117.28|115.48|117.48|115.68|117.54|115.74|117.15|115.35|155
1656327000000|2022-06-27 10:50:00|117.49|115.69|117.51|115.71|117.57|115.77|117.45|115.65|109
1656327300000|2022-06-27 10:55:00|117.49|115.69|117.5|115.7|117.57|115.77|117.44|115.64|160
1656327600000|2022-06-27 11:00:00|117.49|115.69|117.37|115.57|117.5|115.7|117.37|115.57|74
1656327900000|2022-06-27 11:05:00|117.38|115.58|116.98|115.18|117.38|115.58|116.87|115.07|152
1656328200000|2022-06-27 11:10:00|116.99|115.19|116.96|115.16|117.03|115.23|116.94|115.14|67
1656328500000|2022-06-27 11:15:00|116.98|115.18|117.04|115.24|117.09|115.29|116.96|115.16|62
1656328800000|2022-06-27 11:20:00|117.05|115.25|116.9|115.1|117.05|115.25|116.63|114.83|199
1656329100000|2022-06-27 11:25:00|116.91|115.11|116.89|115.09|116.92|115.12|116.67|114.87|152
1656329400000|2022-06-27 11:30:00|116.88|115.08|116.75|114.95|116.98|115.18|116.64|114.84|161
1656329700000|2022-06-27 11:35:00|116.74|114.94|116.78|114.98|116.88|115.08|116.67|114.87|147
1656330000000|2022-06-27 11:40:00|116.77|114.97|116.73|114.93|116.79|114.99|116.59|114.79|123
1656330300000|2022-06-27 11:45:00|116.72|114.92|116.74|114.94|116.76|114.96|116.64|114.84|99
1656330600000|2022-06-27 11:50:00|116.73|114.93|116.25|114.45|116.74|114.94|116.21|114.41|167
1656330900000|2022-06-27 11:55:00|116.24|114.44|115.98|114.18|116.28|114.48|115.89|114.09|154
1656331200000|2022-06-27 12:00:00|115.99|114.19|116.1|114.3|116.18|114.38|115.92|114.12|113
1656331500000|2022-06-27 12:05:00|116.11|114.31|116.18|114.38|116.25|114.45|115.91|114.11|163
1656331800000|2022-06-27 12:10:00|116.19|114.39|116.05|114.25|116.22|114.42|115.9|114.1|147
1656332100000|2022-06-27 12:15:00|116.04|114.24|115.91|114.11|116.09|114.29|115.88|114.08|169
1656332400000|2022-06-27 12:20:00|115.92|114.12|115.7|113.9|115.93|114.13|115.58|113.78|178
1656332700000|2022-06-27 12:25:00|115.71|113.91|115.68|113.88|115.89|114.09|115.68|113.88|132
1656333000000|2022-06-27 12:30:00|115.69|113.89|115.52|113.72|115.69|113.89|115.39|113.59|178
1656333300000|2022-06-27 12:35:00|115.5|113.7|115.71|113.91|115.72|113.92|115.41|113.61|98
1656333600000|2022-06-27 12:40:00|115.72|113.92|115.5|113.7|115.8|114|115.43|113.63|195
1656333900000|2022-06-27 12:45:00|115.51|113.71|115.38|113.58|115.6|113.8|115.19|113.39|188
1656334200000|2022-06-27 12:50:00|115.39|113.59|115.2|113.4|115.45|113.65|115.18|113.38|149
1656334500000|2022-06-27 12:55:00|115.21|113.41|115.57|113.77|115.59|113.79|115.21|113.41|148
1656334800000|2022-06-27 13:00:00|115.56|113.76|115.76|113.96|115.76|113.96|115.51|113.71|90
1656335100000|2022-06-27 13:05:00|115.75|113.95|116.03|114.23|116.04|114.24|115.72|113.92|147
1656335400000|2022-06-27 13:10:00|116.01|114.21|115.82|114.02|116.1|114.3|115.74|113.94|169
1656335700000|2022-06-27 13:15:00|115.83|114.03|115.68|113.88|116.03|114.23|115.68|113.88|154
1656336000000|2022-06-27 13:20:00|115.69|113.89|115.3|113.5|115.73|113.93|115.29|113.49|180
1656336300000|2022-06-27 13:25:00|115.31|113.51|115.69|113.89|115.73|113.93|115.31|113.51|260
1656336600000|2022-06-27 13:30:00|115.7|113.9|114.62|112.82|115.9|114.1|114.5|112.7|522
1656336900000|2022-06-27 13:35:00|114.61|112.81|114.8|113|114.94|113.14|114.48|112.68|541
1656337200000|2022-06-27 13:40:00|114.78|112.98|114.04|112.24|114.83|113.03|113.42|111.62|546
1656337500000|2022-06-27 13:45:00|114.05|112.25|113.34|111.54|114.07|112.27|113|111.2|557
1656337800000|2022-06-27 13:50:00|113.29|111.49|113.56|111.76|113.64|111.84|113.07|111.27|457
1656338100000|2022-06-27 13:55:00|113.57|111.77|113.21|111.41|113.62|111.82|113.03|111.23|458
1656338400000|2022-06-27 14:00:00|113.22|111.42|112.53|110.73|113.25|111.45|111.12|109.32|632
1656338700000|2022-06-27 14:05:00|112.52|110.72|112.5|110.7|112.64|110.84|112.11|110.31|441
1656339000000|2022-06-27 14:10:00|112.49|110.69|112.49|110.69|112.53|110.73|112.14|110.34|360
1656339300000|2022-06-27 14:15:00|112.48|110.68|112.4|110.6|112.9|111.1|112.13|110.33|382
1656339600000|2022-06-27 14:20:00|112.41|110.61|112.44|110.64|112.57|110.77|112.24|110.44|282
1656339900000|2022-06-27 14:25:00|112.42|110.62|112.5|110.7|112.77|110.97|112.34|110.54|202
1656340200000|2022-06-27 14:30:00|112.49|110.69|113.09|111.29|113.14|111.34|112.48|110.68|206
1656340500000|2022-06-27 14:35:00|113.1|111.3|112.8|111|113.13|111.33|112.74|110.94|254
1656340800000|2022-06-27 14:40:00|112.81|111.01|112.73|110.93|112.83|111.03|112.46|110.66|253
1656341100000|2022-06-27 14:45:00|112.72|110.92|113.07|111.27|113.22|111.42|112.52|110.72|218
1656341400000|2022-06-27 14:50:00|113.14|111.34|112.88|111.08|113.21|111.41|112.85|111.05|252
1656341700000|2022-06-27 14:55:00|112.89|111.09|113.22|111.42|113.35|111.55|112.86|111.06|205
1656342000000|2022-06-27 15:00:00|113.23|111.43|112.7|110.9|113.49|111.69|112.7|110.9|370
1656342300000|2022-06-27 15:05:00|112.68|110.88|112.52|110.72|112.71|110.91|112.4|110.6|250
1656342600000|2022-06-27 15:10:00|112.53|110.73|112.6|110.8|112.75|110.95|112.5|110.7|135
1656342900000|2022-06-27 15:15:00|112.59|110.79|112.65|110.85|112.77|110.97|112.53|110.73|201
1656343200000|2022-06-27 15:20:00|112.64|110.84|113.14|111.34|113.23|111.43|112.57|110.77|164
1656343500000|2022-06-27 15:25:00|113.15|111.35|113.22|111.42|113.37|111.57|113.12|111.32|145
1656343800000|2022-06-27 15:30:00|113.21|111.41|113.34|111.54|113.56|111.76|113.12|111.32|174
1656344100000|2022-06-27 15:35:00|113.33|111.53|113.17|111.37|113.41|111.61|113.11|111.31|165
1656344400000|2022-06-27 15:40:00|113.18|111.38|113.35|111.55|113.47|111.67|113.16|111.36|186
1656344700000|2022-06-27 15:45:00|113.32|111.52|113.32|111.52|113.57|111.77|113.22|111.42|138
1656345000000|2022-06-27 15:50:00|113.28|111.48|112.9|111.1|113.3|111.5|112.88|111.08|183
1656345300000|2022-06-27 15:55:00|112.91|111.11|112.85|111.05|112.98|111.18|112.68|110.88|158
1656345600000|2022-06-27 16:00:00|112.84|111.04|112.65|110.85|112.85|111.05|112.39|110.59|219
1656345900000|2022-06-27 16:05:00|112.66|110.86|112.5|110.7|112.68|110.88|112.42|110.62|140
1656346200000|2022-06-27 16:10:00|112.52|110.72|112.48|110.68|112.58|110.78|112.44|110.64|137
1656346500000|2022-06-27 16:15:00|112.47|110.67|112.64|110.84|112.66|110.86|112.36|110.56|172
1656346800000|2022-06-27 16:20:00|112.63|110.83|112.42|110.62|112.78|110.98|112.41|110.61|181
1656347100000|2022-06-27 16:25:00|112.41|110.61|112.46|110.66|112.68|110.88|112.41|110.61|120
1656347400000|2022-06-27 16:30:00|112.45|110.65|112.46|110.66|112.72|110.92|112.38|110.58|85
1656347700000|2022-06-27 16:35:00|112.45|110.65|112.65|110.85|112.7|110.9|112.43|110.63|82
1656348000000|2022-06-27 16:40:00|112.64|110.84|112.67|110.87|112.69|110.89|112.49|110.69|67
1656348300000|2022-06-27 16:45:00|112.68|110.88|113.34|111.54|113.43|111.63|112.53|110.73|166
1656348600000|2022-06-27 16:50:00|113.33|111.53|113.14|111.34|113.53|111.73|113.14|111.34|183
1656348900000|2022-06-27 16:55:00|113.12|111.32|112.92|111.12|113.12|111.32|112.65|110.85|150
1656349200000|2022-06-27 17:00:00|112.94|111.14|112.78|110.98|112.96|111.16|112.72|110.92|117
1656349500000|2022-06-27 17:05:00|112.77|110.97|113.2|111.4|113.2|111.4|112.59|110.79|102
1656349800000|2022-06-27 17:10:00|113.19|111.39|113.11|111.31|113.21|111.41|113|111.2|79
1656350100000|2022-06-27 17:15:00|113.1|111.3|112.91|111.11|113.12|111.32|112.78|110.98|114
1656350400000|2022-06-27 17:20:00|112.92|111.12|112.8|111|112.94|111.14|112.72|110.92|107
1656350700000|2022-06-27 17:25:00|112.81|111.01|112.47|110.67|112.85|111.05|112.45|110.65|168
1656351000000|2022-06-27 17:30:00|112.46|110.66|112.52|110.72|112.59|110.79|112.39|110.59|114
1656351300000|2022-06-27 17:35:00|112.51|110.71|112.33|110.53|112.51|110.71|112.32|110.52|60
1656351600000|2022-06-27 17:40:00|112.34|110.54|112.37|110.57|112.5|110.7|112.3|110.5|94
1656351900000|2022-06-27 17:45:00|112.36|110.56|112.38|110.58|112.38|110.58|112.3|110.5|29
1656352200000|2022-06-27 17:50:00|112.37|110.57|112.35|110.55|112.41|110.61|112.31|110.51|38
1656352500000|2022-06-27 17:55:00|112.36|110.56|112.39|110.59|112.49|110.69|112.35|110.55|49
1656352800000|2022-06-27 18:00:00|112.38|110.58|112.41|110.61|112.44|110.64|112.24|110.44|69
1656353100000|2022-06-27 18:05:00|112.43|110.63|111.44|109.64|112.43|110.63|111.1|109.3|312
1656353400000|2022-06-27 18:10:00|111.49|109.69|112.41|110.61|112.79|110.99|111.45|109.65|362
1656353700000|2022-06-27 18:15:00|112.38|110.58|113.25|111.45|113.39|111.59|112.38|110.58|288
1656354000000|2022-06-27 18:20:00|113.26|111.46|113.13|111.33|113.3|111.5|113.01|111.21|171
1656354300000|2022-06-27 18:25:00|113.12|111.32|113.12|111.32|113.34|111.54|113.02|111.22|134
1656354600000|2022-06-27 18:30:00|113.13|111.33|113.09|111.29|113.3|111.5|113.06|111.26|97
1656354900000|2022-06-27 18:35:00|113.1|111.3|113.05|111.25|113.15|111.35|112.96|111.16|65
1656355200000|2022-06-27 18:40:00|113.02|111.22|112.84|111.04|113.06|111.26|112.75|110.95|40
1656355500000|2022-06-27 18:45:00|112.79|110.99|112.56|110.76|112.79|110.99|112.53|110.73|90
1656355800000|2022-06-27 18:50:00|112.55|110.75|112.13|110.33|112.59|110.79|112.08|110.28|120
1656356100000|2022-06-27 18:55:00|112.14|110.34|112.24|110.44|112.4|110.6|112.14|110.34|73
1656356400000|2022-06-27 19:00:00|112.23|110.43|111.85|110.05|112.23|110.43|111.67|109.87|171
1656356700000|2022-06-27 19:05:00|111.82|110.02|111.58|109.78|111.86|110.06|111.58|109.78|125
1656357000000|2022-06-27 19:10:00|111.56|109.76|111.39|109.59|111.7|109.9|111.39|109.59|137
1656357300000|2022-06-27 19:15:00|111.37|109.57|111.37|109.57|111.41|109.61|111.21|109.41|96
1656357600000|2022-06-27 19:20:00|111.36|109.56|111.46|109.66|111.63|109.83|111.3|109.5|121
1656357900000|2022-06-27 19:25:00|111.47|109.67|111.98|110.18|112.02|110.22|111.47|109.67|144
1656358200000|2022-06-27 19:30:00|112|110.2|111.88|110.08|112.02|110.22|111.79|109.99|94
1656358500000|2022-06-27 19:35:00|111.89|110.09|111.88|110.08|111.89|110.09|111.65|109.85|121
1656358800000|2022-06-27 19:40:00|111.89|110.09|112.12|110.32|112.12|110.32|111.84|110.04|66
1656359100000|2022-06-27 19:45:00|112.11|110.31|112.3|110.5|112.39|110.59|112.09|110.29|161
1656359400000|2022-06-27 19:50:00|112.27|110.47|112.22|110.42|112.33|110.53|112.08|110.28|204
1656359700000|2022-06-27 19:55:00|112.23|110.43|112.38|110.58|112.69|110.89|112.18|110.38|179
1656360000000|2022-06-27 20:00:00|112.39|110.59|112.43|110.63|112.57|110.77|112.24|110.44|149
1656360300000|2022-06-27 20:05:00|112.42|110.62|112.54|110.74|112.55|110.75|112.32|110.52|122
1656360600000|2022-06-27 20:10:00|112.53|110.73|112.69|110.89|112.85|111.05|112.53|110.73|110
1656360900000|2022-06-27 20:15:00|112.68|110.88|112.78|110.98|112.82|111.02|112.67|110.87|42
1656361200000|2022-06-27 20:20:00|112.77|110.97|112.53|110.73|112.79|110.99|112.51|110.71|60
1656361500000|2022-06-27 20:25:00|112.54|110.74|112.54|110.74|112.75|110.95|112.54|110.74|165
1656361800000|2022-06-27 20:30:00|112.55|110.75|112.37|110.57|112.68|110.88|112.34|110.54|99
1656362100000|2022-06-27 20:35:00|112.38|110.58|112.3|110.5|112.42|110.62|112.09|110.29|110
1656362400000|2022-06-27 20:40:00|112.31|110.51|112.4|110.6|112.52|110.72|112.29|110.49|106
1656362700000|2022-06-27 20:45:00|112.34|110.54|112.45|110.65|112.62|110.82|112.32|110.52|103
1656363000000|2022-06-27 20:50:00|112.46|110.66|112.48|110.68|112.49|110.69|112.44|110.64|68
1656363300000|2022-06-27 20:55:00|112.47|110.67|112.49|110.69|112.55|110.75|112.26|110.46|137
1656363600000|2022-06-27 21:00:00|112.5|110.7|112.53|110.73|112.57|110.77|112.42|110.62|84
1656363900000|2022-06-27 21:05:00|112.54|110.74|112.57|110.77|112.63|110.83|112.49|110.69|76
1656364200000|2022-06-27 21:10:00|112.56|110.76|112.76|110.96|112.77|110.97|112.56|110.76|73
1656364500000|2022-06-27 21:15:00|112.75|110.95|112.73|110.93|112.76|110.96|112.73|110.93|26
1656364800000|2022-06-27 21:20:00|112.71|110.91|112.51|110.71|112.72|110.92|112.51|110.71|67
1656365100000|2022-06-27 21:25:00|112.49|110.69|112.55|110.75|112.6|110.8|112.49|110.69|42
1656365400000|2022-06-27 21:30:00|112.54|110.74|112.53|110.73|112.55|110.75|112.5|110.7|29
1656365700000|2022-06-27 21:35:00|112.52|110.72|112.59|110.79|112.6|110.8|112.52|110.72|42
1656366000000|2022-06-27 21:40:00|112.6|110.8|112.33|110.53|112.62|110.82|112.32|110.52|72
1656366300000|2022-06-27 21:45:00|112.32|110.52|112.11|110.31|112.33|110.53|111.98|110.18|125
1656366600000|2022-06-27 21:50:00|112.1|110.3|112.05|110.25|112.13|110.33|112.02|110.22|27
1656366900000|2022-06-27 21:55:00|112.06|110.26|112.04|110.24|112.06|110.26|112|110.2|29
1656367200000|2022-06-27 22:00:00|112.09|110.29|112.23|110.43|112.26|110.46|112.09|110.29|162
1656367500000|2022-06-27 22:05:00|112.22|110.42|112.61|110.81|112.61|110.81|112.22|110.42|46
1656367800000|2022-06-27 22:10:00|112.6|110.8|113.51|111.71|113.63|111.83|112.58|110.78|270
1656368100000|2022-06-27 22:15:00|113.53|111.73|112.95|111.15|113.68|111.88|112.89|111.09|301
1656368400000|2022-06-27 22:20:00|112.98|111.18|112.89|111.09|113.04|111.24|112.81|111.01|151
1656368700000|2022-06-27 22:25:00|112.88|111.08|112.5|110.7|112.88|111.08|112.42|110.62|222
1656369000000|2022-06-27 22:30:00|112.49|110.69|112.23|110.43|112.62|110.82|112.19|110.39|188
1656369300000|2022-06-27 22:35:00|112.22|110.42|112.35|110.55|112.35|110.55|112.07|110.27|107
1656369600000|2022-06-27 22:40:00|112.36|110.56|112.48|110.68|112.5|110.7|112.28|110.48|53
1656369900000|2022-06-27 22:45:00|112.49|110.69|112.5|110.7|112.7|110.9|112.35|110.55|149
1656370200000|2022-06-27 22:50:00|112.49|110.69|112.3|110.5|112.51|110.71|112.3|110.5|75
1656370500000|2022-06-27 22:55:00|112.29|110.49|112.33|110.53|112.49|110.69|112.28|110.48|147
1656372000000|2022-06-27 23:20:00|112.67|110.87|112.47|110.67|112.67|110.87|112.37|110.57|44
1656372300000|2022-06-27 23:25:00|112.48|110.68|112.64|110.84|112.86|111.06|112.47|110.67|126
1656372600000|2022-06-27 23:30:00|112.63|110.83|111.94|110.14|112.67|110.87|111.89|110.09|195
1656372900000|2022-06-27 23:35:00|111.95|110.15|111.94|110.14|112.05|110.25|111.85|110.05|164
1656373200000|2022-06-27 23:40:00|111.95|110.15|111.89|110.09|112.17|110.37|111.81|110.01|193
1656373500000|2022-06-27 23:45:00|111.88|110.08|112.32|110.52|112.44|110.64|111.76|109.96|170
1656373800000|2022-06-27 23:50:00|112.31|110.51|112.27|110.47|112.44|110.64|112.17|110.37|153
1656374100000|2022-06-27 23:55:00|112.26|110.46|112.34|110.54|112.34|110.54|112.02|110.22|150
1656374400000|2022-06-28 00:00:00|112.3|110.5|112.52|110.72|112.56|110.76|112.07|110.27|243
1656374700000|2022-06-28 00:05:00|112.53|110.73|112.77|110.97|112.91|111.11|112.52|110.72|198
1656375000000|2022-06-28 00:10:00|112.78|110.98|113.07|111.27|113.07|111.27|112.69|110.89|201
1656375300000|2022-06-28 00:15:00|113.05|111.25|113.04|111.24|113.13|111.33|112.86|111.06|169
1656375600000|2022-06-28 00:20:00|113.03|111.23|112.77|110.97|113.04|111.24|112.57|110.77|151
1656375900000|2022-06-28 00:25:00|112.78|110.98|112.78|110.98|112.96|111.16|112.75|110.95|101
1656376200000|2022-06-28 00:30:00|112.76|110.96|112.49|110.69|112.77|110.97|112.32|110.52|171
1656376500000|2022-06-28 00:35:00|112.5|110.7|111.96|110.16|112.5|110.7|111.9|110.1|249
1656376800000|2022-06-28 00:40:00|111.97|110.17|111.87|110.07|112|110.2|111.53|109.73|243
1656377100000|2022-06-28 00:45:00|111.86|110.06|112.07|110.27|112.16|110.36|111.76|109.96|152
1656377400000|2022-06-28 00:50:00|112.06|110.26|112.18|110.38|112.24|110.44|111.92|110.12|144
1656377700000|2022-06-28 00:55:00|112.19|110.39|112.23|110.43|112.26|110.46|112.07|110.27|95
1656378000000|2022-06-28 01:00:00|112.22|110.42|112.58|110.78|112.64|110.84|112.22|110.42|148
1656378300000|2022-06-28 01:05:00|112.6|110.8|112.67|110.87|112.68|110.88|112.42|110.62|95
1656378600000|2022-06-28 01:10:00|112.66|110.86|112.64|110.84|112.73|110.93|112.38|110.58|137
1656378900000|2022-06-28 01:15:00|112.62|110.82|112.51|110.71|112.62|110.82|112.5|110.7|74
1656379200000|2022-06-28 01:20:00|112.48|110.68|111.79|109.99|112.48|110.68|111.78|109.98|176
1656379500000|2022-06-28 01:25:00|111.77|109.97|111.2|109.4|111.99|110.19|111.18|109.38|188
1656379800000|2022-06-28 01:30:00|111.19|109.39|110.86|109.06|111.23|109.43|110.48|108.68|289
1656380100000|2022-06-28 01:35:00|110.85|109.05|110.96|109.16|111.22|109.42|110.84|109.04|293
1656380400000|2022-06-28 01:40:00|110.99|109.19|111.13|109.33|111.21|109.41|110.78|108.98|203
1656380700000|2022-06-28 01:45:00|111.14|109.34|110.93|109.13|111.22|109.42|110.93|109.13|193
1656381000000|2022-06-28 01:50:00|110.92|109.12|110.68|108.88|111.03|109.23|110.52|108.72|349
1656381300000|2022-06-28 01:55:00|110.67|108.87|109.8|108|110.73|108.93|109.21|107.41|365
1656381600000|2022-06-28 02:00:00|109.79|107.99|110.01|108.21|110.06|108.26|109.46|107.66|250
1656381900000|2022-06-28 02:05:00|110.02|108.22|109.62|107.82|110.19|108.39|109.54|107.74|186
1656382200000|2022-06-28 02:10:00|109.63|107.83|108.68|106.88|109.63|107.83|108.29|106.49|287
1656382500000|2022-06-28 02:15:00|108.67|106.87|109.08|107.28|109.13|107.33|108.5|106.7|340
1656382800000|2022-06-28 02:20:00|109.07|107.27|108.8|107|109.14|107.34|108.5|106.7|232
1656383100000|2022-06-28 02:25:00|108.84|107.04|108.93|107.13|109.17|107.37|108.78|106.98|213
1656383400000|2022-06-28 02:30:00|108.94|107.14|109.13|107.33|109.18|107.38|108.76|106.96|189
1656383700000|2022-06-28 02:35:00|109.14|107.34|109.47|107.67|109.6|107.8|109.14|107.34|173
1656384000000|2022-06-28 02:40:00|109.46|107.66|109.82|108.02|110.02|108.22|109.12|107.32|318
1656384300000|2022-06-28 02:45:00|109.8|108|109.94|108.14|110.05|108.25|109.02|107.22|252
1656384600000|2022-06-28 02:50:00|109.95|108.15|109.81|108.01|109.96|108.16|109.63|107.83|180
1656384900000|2022-06-28 02:55:00|109.82|108.02|109.55|107.75|109.82|108.02|109.46|107.66|120
1656385200000|2022-06-28 03:00:00|109.54|107.74|109.3|107.5|109.56|107.76|109.19|107.39|227
1656385500000|2022-06-28 03:05:00|109.29|107.49|109.9|108.1|109.9|108.1|109.29|107.49|159
1656385800000|2022-06-28 03:10:00|109.91|108.11|109.67|107.87|109.97|108.17|109.6|107.8|123
1656386100000|2022-06-28 03:15:00|109.7|107.9|109.7|107.9|109.77|107.97|109.64|107.84|92
1656386400000|2022-06-28 03:20:00|109.68|107.88|109.44|107.64|109.68|107.88|109.2|107.4|119
1656386700000|2022-06-28 03:25:00|109.46|107.66|109.55|107.75|109.59|107.79|109.46|107.66|88
1656387000000|2022-06-28 03:30:00|109.56|107.76|109.6|107.8|109.6|107.8|109.39|107.59|136
1656387300000|2022-06-28 03:35:00|109.61|107.81|110.05|108.25|110.05|108.25|109.5|107.7|165
1656387600000|2022-06-28 03:40:00|110.06|108.26|109.88|108.08|110.07|108.27|109.8|108|110
1656387900000|2022-06-28 03:45:00|109.89|108.09|109.78|107.98|109.93|108.13|109.64|107.84|91
1656388200000|2022-06-28 03:50:00|109.77|107.97|110.07|108.27|110.09|108.29|109.77|107.97|111
1656388500000|2022-06-28 03:55:00|110.11|108.31|110.03|108.23|110.2|108.4|110|108.2|102
1656388800000|2022-06-28 04:00:00|110.04|108.24|110.03|108.23|110.23|108.43|109.99|108.19|171
1656389100000|2022-06-28 04:05:00|110.04|108.24|109.77|107.97|110.2|108.4|109.67|107.87|175
1656389400000|2022-06-28 04:10:00|109.76|107.96|109.45|107.65|109.81|108.01|109.43|107.63|175
1656389700000|2022-06-28 04:15:00|109.47|107.67|109.85|108.05|109.86|108.06|109.47|107.67|130
1656390000000|2022-06-28 04:20:00|109.84|108.04|110.36|108.56|110.36|108.56|109.81|108.01|104
1656390300000|2022-06-28 04:25:00|110.37|108.57|110.27|108.47|110.51|108.71|110.24|108.44|191
1656390600000|2022-06-28 04:30:00|110.28|108.48|110.52|108.72|110.56|108.76|110.26|108.46|163
1656390900000|2022-06-28 04:35:00|110.51|108.71|110.59|108.79|110.61|108.81|110.51|108.71|71
1656391200000|2022-06-28 04:40:00|110.58|108.78|110.81|109.01|110.87|109.07|110.57|108.77|151
1656391500000|2022-06-28 04:45:00|110.8|109|110.88|109.08|111.08|109.28|110.73|108.93|165
1656391800000|2022-06-28 04:50:00|110.89|109.09|110.86|109.06|110.98|109.18|110.61|108.81|146
1656392100000|2022-06-28 04:55:00|110.87|109.07|110.86|109.06|111.02|109.22|110.81|109.01|156
1656392400000|2022-06-28 05:00:00|110.87|109.07|110.72|108.92|111|109.2|110.69|108.89|152
1656392700000|2022-06-28 05:05:00|110.71|108.91|110.84|109.04|110.91|109.11|110.69|108.89|108
1656393000000|2022-06-28 05:10:00|110.87|109.07|110.7|108.9|110.87|109.07|110.67|108.87|80
1656393300000|2022-06-28 05:15:00|110.71|108.91|111.31|109.51|111.32|109.52|110.71|108.91|111
1656393600000|2022-06-28 05:20:00|111.32|109.52|111.46|109.66|111.53|109.73|111.26|109.46|190
1656393900000|2022-06-28 05:25:00|111.47|109.67|111.59|109.79|111.86|110.06|111.39|109.59|147
1656394200000|2022-06-28 05:30:00|111.62|109.82|111.5|109.7|111.83|110.03|111.48|109.68|156
1656394500000|2022-06-28 05:35:00|111.51|109.71|111.69|109.89|111.73|109.93|111.46|109.66|206
1656394800000|2022-06-28 05:40:00|111.65|109.85|111.71|109.91|111.8|110|111.29|109.49|150
1656395100000|2022-06-28 05:45:00|111.7|109.9|111.76|109.96|111.81|110.01|111.65|109.85|133
1656395400000|2022-06-28 05:50:00|111.78|109.98|111.99|110.19|112.01|110.21|111.74|109.94|149
1656395700000|2022-06-28 05:55:00|111.98|110.18|111.73|109.93|112.19|110.39|111.51|109.71|112
1656396000000|2022-06-28 06:00:00|111.69|109.89|112.19|110.39|112.2|110.4|111.62|109.82|121
1656396300000|2022-06-28 06:05:00|112.18|110.38|112.08|110.28|112.28|110.48|112.07|110.27|113
1656396600000|2022-06-28 06:10:00|112.09|110.29|112.12|110.32|112.27|110.47|111.99|110.19|145
1656396900000|2022-06-28 06:15:00|112.13|110.33|112.11|110.31|112.29|110.49|112.1|110.3|150
1656397200000|2022-06-28 06:20:00|112.1|110.3|112.11|110.31|112.24|110.44|112.09|110.29|60
1656397500000|2022-06-28 06:25:00|112.12|110.32|112.3|110.5|112.48|110.68|112.12|110.32|158
1656397800000|2022-06-28 06:30:00|112.27|110.47|111.96|110.16|112.28|110.48|111.87|110.07|113
1656398100000|2022-06-28 06:35:00|111.97|110.17|111.81|110.01|112.01|110.21|111.69|109.89|147
1656398400000|2022-06-28 06:40:00|111.82|110.02|111.77|109.97|111.91|110.11|111.72|109.92|97
1656398700000|2022-06-28 06:45:00|111.76|109.96|111.95|110.15|111.95|110.15|111.76|109.96|69
1656399000000|2022-06-28 06:50:00|111.96|110.16|111.76|109.96|111.97|110.17|111.76|109.96|86
1656399300000|2022-06-28 06:55:00|111.79|109.99|111.77|109.97|111.94|110.14|111.71|109.91|160
1656399600000|2022-06-28 07:00:00|111.8|110|112.35|110.55|112.4|110.6|111.8|110|195
1656399900000|2022-06-28 07:05:00|112.36|110.56|112.23|110.43|112.5|110.7|112.18|110.38|197
1656400200000|2022-06-28 07:10:00|112.22|110.42|112.22|110.42|112.28|110.48|112.07|110.27|150
1656400500000|2022-06-28 07:15:00|112.23|110.43|112.17|110.37|112.23|110.43|112.06|110.26|176
1656400800000|2022-06-28 07:20:00|112.2|110.4|112.1|110.3|112.2|110.4|112.01|110.21|119
1656401100000|2022-06-28 07:25:00|112.09|110.29|111.97|110.17|112.1|110.3|111.88|110.08|121
1656401400000|2022-06-28 07:30:00|111.98|110.18|112.1|110.3|112.11|110.31|111.88|110.08|112
1656401700000|2022-06-28 07:35:00|112.09|110.29|112.26|110.46|112.3|110.5|112.07|110.27|107
1656402000000|2022-06-28 07:40:00|112.28|110.48|112.11|110.31|112.38|110.58|112.09|110.29|82
1656402300000|2022-06-28 07:45:00|112.1|110.3|111.89|110.09|112.18|110.38|111.87|110.07|138
1656402600000|2022-06-28 07:50:00|111.9|110.1|111.98|110.18|111.99|110.19|111.89|110.09|130
1656402900000|2022-06-28 07:55:00|111.97|110.17|111.79|109.99|112.01|110.21|111.69|109.89|93
1656403200000|2022-06-28 08:00:00|111.81|110.01|111.9|110.1|111.97|110.17|111.67|109.87|153
1656403500000|2022-06-28 08:05:00|111.86|110.06|111.58|109.78|112|110.2|111.56|109.76|125
1656403800000|2022-06-28 08:10:00|111.59|109.79|111.88|110.08|112.01|110.21|111.59|109.79|107
1656404100000|2022-06-28 08:15:00|111.91|110.11|111.8|110|111.96|110.16|111.69|109.89|158
1656404400000|2022-06-28 08:20:00|111.79|109.99|111.81|110.01|111.93|110.13|111.79|109.99|90
1656404700000|2022-06-28 08:25:00|111.8|110|111.87|110.07|111.88|110.08|111.8|110|80
1656405000000|2022-06-28 08:30:00|111.89|110.09|111.87|110.07|111.98|110.18|111.82|110.02|101
1656405300000|2022-06-28 08:35:00|111.86|110.06|112.25|110.45|112.27|110.47|111.84|110.04|90
1656405600000|2022-06-28 08:40:00|112.26|110.46|112.32|110.52|112.39|110.59|112.19|110.39|160
1656405900000|2022-06-28 08:45:00|112.31|110.51|113.08|111.28|113.23|111.43|112.3|110.5|463
1656406200000|2022-06-28 08:50:00|113.09|111.29|113.4|111.6|113.48|111.68|113.09|111.29|306
1656406500000|2022-06-28 08:55:00|113.41|111.61|113.2|111.4|113.56|111.76|113.2|111.4|281
1656406800000|2022-06-28 09:00:00|113.21|111.41|113.08|111.28|113.48|111.68|113.07|111.27|249
1656407100000|2022-06-28 09:05:00|113.11|111.31|113.14|111.34|113.32|111.52|113.01|111.21|212
1656407400000|2022-06-28 09:10:00|113.17|111.37|112.8|111|113.2|111.4|112.77|110.97|133
1656407700000|2022-06-28 09:15:00|112.82|111.02|113.47|111.67|113.59|111.79|112.81|111.01|200
1656408000000|2022-06-28 09:20:00|113.48|111.68|113.27|111.47|113.62|111.82|113.22|111.42|121
1656408300000|2022-06-28 09:25:00|113.26|111.46|112.85|111.05|113.28|111.48|112.56|110.76|180
1656408600000|2022-06-28 09:30:00|112.84|111.04|112.64|110.84|112.85|111.05|112.5|110.7|149
1656408900000|2022-06-28 09:35:00|112.63|110.83|112.56|110.76|112.66|110.86|112.54|110.74|149
1656409200000|2022-06-28 09:40:00|112.55|110.75|112.38|110.58|112.63|110.83|112.27|110.47|288
1656409500000|2022-06-28 09:45:00|112.37|110.57|112.46|110.66|112.56|110.76|112.32|110.52|142
1656409800000|2022-06-28 09:50:00|112.47|110.67|112.37|110.57|112.52|110.72|112.36|110.56|87
1656410100000|2022-06-28 09:55:00|112.36|110.56|112.29|110.49|112.38|110.58|112.28|110.48|88
1656410400000|2022-06-28 10:00:00|112.28|110.48|112.21|110.41|112.29|110.49|112.17|110.37|118
1656410700000|2022-06-28 10:05:00|112.22|110.42|112.17|110.37|112.27|110.47|112.15|110.35|43
1656411000000|2022-06-28 10:10:00|112.19|110.39|112.36|110.56|112.37|110.57|111.96|110.16|116
1656411300000|2022-06-28 10:15:00|112.35|110.55|112.55|110.75|112.56|110.76|112.26|110.46|142
1656411600000|2022-06-28 10:20:00|112.54|110.74|112.46|110.66|112.68|110.88|112.45|110.65|155
1656411900000|2022-06-28 10:25:00|112.45|110.65|112.33|110.53|112.49|110.69|112.29|110.49|111
1656412200000|2022-06-28 10:30:00|112.34|110.54|112.44|110.64|112.53|110.73|112.33|110.53|120
1656412500000|2022-06-28 10:35:00|112.46|110.66|112.27|110.47|112.47|110.67|112.23|110.43|120
1656412800000|2022-06-28 10:40:00|112.29|110.49|111.73|109.93|112.34|110.54|111.73|109.93|147
1656413100000|2022-06-28 10:45:00|111.74|109.94|111.92|110.12|111.94|110.14|111.73|109.93|150
1656413400000|2022-06-28 10:50:00|111.93|110.13|111.92|110.12|112.01|110.21|111.81|110.01|118
1656413700000|2022-06-28 10:55:00|111.93|110.13|112.13|110.33|112.13|110.33|111.9|110.1|144
1656414000000|2022-06-28 11:00:00|112.15|110.35|111.75|109.95|112.15|110.35|111.67|109.87|169
1656414300000|2022-06-28 11:05:00|111.76|109.96|111.78|109.98|111.92|110.12|111.46|109.66|260
1656414600000|2022-06-28 11:10:00|111.77|109.97|112.04|110.24|112.04|110.24|111.75|109.95|124
1656414900000|2022-06-28 11:15:00|112.03|110.23|111.92|110.12|112.08|110.28|111.81|110.01|157
1656415200000|2022-06-28 11:20:00|111.91|110.11|111.64|109.84|111.91|110.11|111.53|109.73|225
1656415500000|2022-06-28 11:25:00|111.65|109.85|112.17|110.37|112.24|110.44|111.65|109.85|115
1656415800000|2022-06-28 11:30:00|112.16|110.36|112.45|110.65|112.63|110.83|112.08|110.28|177
1656416100000|2022-06-28 11:35:00|112.46|110.66|112.43|110.63|112.47|110.67|112.24|110.44|122
1656416400000|2022-06-28 11:40:00|112.42|110.62|112.14|110.34|112.48|110.68|112.06|110.26|104
1656416700000|2022-06-28 11:45:00|112.15|110.35|112.11|110.31|112.34|110.54|112.06|110.26|105
1656417000000|2022-06-28 11:50:00|112.05|110.25|112.06|110.26|112.13|110.33|111.68|109.88|195
1656417300000|2022-06-28 11:55:00|112.05|110.25|112|110.2|112.05|110.25|111.76|109.96|172
1656417600000|2022-06-28 12:00:00|112.02|110.22|112.18|110.38|112.18|110.38|111.98|110.18|166
1656417900000|2022-06-28 12:05:00|112.19|110.39|112.38|110.58|112.38|110.58|112.18|110.38|72
1656418200000|2022-06-28 12:10:00|112.39|110.59|112.58|110.78|112.6|110.8|112.34|110.54|142
1656418500000|2022-06-28 12:15:00|112.59|110.79|112.91|111.11|113.03|111.23|112.59|110.79|186
1656418800000|2022-06-28 12:20:00|112.92|111.12|112.53|110.73|113.06|111.26|112.52|110.72|198
1656419100000|2022-06-28 12:25:00|112.54|110.74|112.45|110.65|112.75|110.95|112.28|110.48|267
1656419400000|2022-06-28 12:30:00|112.44|110.64|112.33|110.53|112.56|110.76|112.01|110.21|219
1656419700000|2022-06-28 12:35:00|112.4|110.6|112.66|110.86|112.8|111|112.34|110.54|197
1656420000000|2022-06-28 12:40:00|112.67|110.87|112.83|111.03|112.85|111.05|112.64|110.84|151
1656420300000|2022-06-28 12:45:00|112.82|111.02|112.55|110.75|112.91|111.11|112.54|110.74|123
1656420600000|2022-06-28 12:50:00|112.56|110.76|112.58|110.78|112.62|110.82|112.49|110.69|68
1656420900000|2022-06-28 12:55:00|112.59|110.79|112.4|110.6|112.64|110.84|112.4|110.6|90
1656421200000|2022-06-28 13:00:00|112.43|110.63|112.53|110.73|112.55|110.75|112.39|110.59|108
1656421500000|2022-06-28 13:05:00|112.54|110.74|112.63|110.83|112.65|110.85|112.5|110.7|62
1656421800000|2022-06-28 13:10:00|112.64|110.84|112.61|110.81|112.65|110.85|111.95|110.15|171
1656422100000|2022-06-28 13:15:00|112.62|110.82|113.01|111.21|113.19|111.39|112.62|110.82|233
1656422400000|2022-06-28 13:20:00|113.04|111.24|112.93|111.13|113.21|111.41|112.74|110.94|254
1656422700000|2022-06-28 13:25:00|112.94|111.14|113.05|111.25|113.21|111.41|112.89|111.09|253
1656423000000|2022-06-28 13:30:00|113.06|111.26|112.7|110.9|113.31|111.51|112.61|110.81|368
1656423300000|2022-06-28 13:35:00|112.69|110.89|112.94|111.14|113.09|111.29|112.61|110.81|334
1656423600000|2022-06-28 13:40:00|112.93|111.13|113.2|111.4|113.26|111.46|112.85|111.05|274
1656423900000|2022-06-28 13:45:00|113.23|111.43|112.99|111.19|113.24|111.44|112.71|110.91|293
1656424200000|2022-06-28 13:50:00|112.97|111.17|113.05|111.25|113.09|111.29|112.92|111.12|164
1656424500000|2022-06-28 13:55:00|113.06|111.26|112.95|111.15|113.09|111.29|112.91|111.11|131
1656424800000|2022-06-28 14:00:00|112.96|111.16|112.97|111.17|113.22|111.42|112.87|111.07|124
1656425100000|2022-06-28 14:05:00|112.96|111.16|112.48|110.68|112.96|111.16|112.36|110.56|226
1656425400000|2022-06-28 14:10:00|112.49|110.69|112.62|110.82|112.87|111.07|112.48|110.68|152
1656425700000|2022-06-28 14:15:00|112.61|110.81|112.29|110.49|112.61|110.81|112.22|110.42|219
1656426000000|2022-06-28 14:20:00|112.28|110.48|112.03|110.23|112.42|110.62|111.94|110.14|226
1656426300000|2022-06-28 14:25:00|112.02|110.22|111.93|110.13|112.28|110.48|111.93|110.13|181
1656426600000|2022-06-28 14:30:00|111.92|110.12|111.14|109.34|111.92|110.12|111.12|109.32|290
1656426900000|2022-06-28 14:35:00|111.13|109.33|111.21|109.41|111.44|109.64|110.96|109.16|373
1656427200000|2022-06-28 14:40:00|111.2|109.4|111.27|109.47|111.32|109.52|110.97|109.17|221
1656427500000|2022-06-28 14:45:00|111.26|109.46|110.5|108.7|111.26|109.46|110.5|108.7|337
1656427800000|2022-06-28 14:50:00|110.51|108.71|110.59|108.79|110.59|108.79|110.34|108.54|265
1656428100000|2022-06-28 14:55:00|110.58|108.78|111.06|109.26|111.07|109.27|110.51|108.71|239
1656428400000|2022-06-28 15:00:00|111.05|109.25|110.84|109.04|111.12|109.32|110.8|109|214
1656428700000|2022-06-28 15:05:00|110.86|109.06|110.52|108.72|110.93|109.13|110.42|108.62|197
1656429000000|2022-06-28 15:10:00|110.5|108.7|110.87|109.07|110.96|109.16|110.37|108.57|202
1656429300000|2022-06-28 15:15:00|110.85|109.05|110.23|108.43|110.88|109.08|110.23|108.43|251
1656429600000|2022-06-28 15:20:00|110.17|108.37|109.94|108.14|110.35|108.55|109.83|108.03|318
1656429900000|2022-06-28 15:25:00|109.95|108.15|109.77|107.97|110|108.2|109.48|107.68|299
1656430200000|2022-06-28 15:30:00|109.76|107.96|109.59|107.79|109.97|108.17|109.52|107.72|212
1656430500000|2022-06-28 15:35:00|109.58|107.78|109.31|107.51|109.58|107.78|109.23|107.43|198
1656430800000|2022-06-28 15:40:00|109.29|107.49|108.86|107.06|109.29|107.49|108.71|106.91|166
1656431100000|2022-06-28 15:45:00|108.85|107.05|108.96|107.16|109.09|107.29|108.72|106.92|267
1656431400000|2022-06-28 15:50:00|108.95|107.15|108.6|106.8|108.96|107.16|108.51|106.71|279
1656431700000|2022-06-28 15:55:00|108.61|106.81|108.76|106.96|108.83|107.03|108.54|106.74|155
1656432000000|2022-06-28 16:00:00|108.74|106.94|109.61|107.81|109.89|108.09|108.65|106.85|263
1656432300000|2022-06-28 16:05:00|109.6|107.8|110.04|108.24|110.11|108.31|109.42|107.62|383
1656432600000|2022-06-28 16:10:00|110.05|108.25|110.24|108.44|111|109.2|109.79|107.99|406
1656432900000|2022-06-28 16:15:00|110.22|108.42|110.13|108.33|110.27|108.47|109.85|108.05|224
1656433200000|2022-06-28 16:20:00|110.12|108.32|109.81|108.01|110.15|108.35|109.79|107.99|187
1656433500000|2022-06-28 16:25:00|109.8|108|110.12|108.32|110.18|108.38|109.67|107.87|168
1656433800000|2022-06-28 16:30:00|110.15|108.35|109.86|108.06|110.16|108.36|109.85|108.05|313
1656434100000|2022-06-28 16:35:00|109.87|108.07|110.37|108.57|110.37|108.57|109.86|108.06|173
1656434400000|2022-06-28 16:40:00|110.36|108.56|110.67|108.87|110.7|108.9|110.34|108.54|212
1656434700000|2022-06-28 16:45:00|110.68|108.88|110.28|108.48|110.81|109.01|110.2|108.4|211
1656435000000|2022-06-28 16:50:00|110.29|108.49|110.14|108.34|110.33|108.53|110.14|108.34|157
1656435300000|2022-06-28 16:55:00|110.15|108.35|110.15|108.35|110.36|108.56|110.13|108.33|237
1656435600000|2022-06-28 17:00:00|110.14|108.34|109.94|108.14|110.2|108.4|109.79|107.99|209
1656435900000|2022-06-28 17:05:00|109.95|108.15|108.78|106.98|109.95|108.15|108.76|106.96|183
1656436200000|2022-06-28 17:10:00|108.79|106.99|108.31|106.51|108.95|107.15|108.25|106.45|228
1656436500000|2022-06-28 17:15:00|108.3|106.5|108.86|107.06|108.9|107.1|108.28|106.48|188
1656436800000|2022-06-28 17:20:00|108.83|107.03|108.76|106.96|108.87|107.07|108.54|106.74|193
1656437100000|2022-06-28 17:25:00|108.77|106.97|109.17|107.37|109.23|107.43|108.65|106.85|248
1656437400000|2022-06-28 17:30:00|109.15|107.35|109.17|107.37|109.48|107.68|109.14|107.34|187
1656437700000|2022-06-28 17:35:00|109.18|107.38|109.04|107.24|109.29|107.49|108.98|107.18|131
1656438000000|2022-06-28 17:40:00|109.03|107.23|109.26|107.46|109.28|107.48|108.98|107.18|126
1656438300000|2022-06-28 17:45:00|109.25|107.45|109.35|107.55|109.44|107.64|109.13|107.33|136
1656438600000|2022-06-28 17:50:00|109.36|107.56|109.37|107.57|109.49|107.69|109.29|107.49|148
1656438900000|2022-06-28 17:55:00|109.36|107.56|109.5|107.7|109.57|107.77|109.26|107.46|203
1656439200000|2022-06-28 18:00:00|109.51|107.71|109.31|107.51|109.65|107.85|109.27|107.47|178
1656439500000|2022-06-28 18:05:00|109.32|107.52|107.28|105.48|109.41|107.61|106.71|104.91|296
1656439800000|2022-06-28 18:10:00|107.31|105.51|107.28|105.48|107.56|105.76|106.96|105.16|420
1656440100000|2022-06-28 18:15:00|107.3|105.5|107.42|105.62|107.57|105.77|107.04|105.24|412
1656440400000|2022-06-28 18:20:00|107.4|105.6|106.88|105.08|107.63|105.83|106.63|104.83|436
1656440700000|2022-06-28 18:25:00|106.87|105.07|107.13|105.33|107.14|105.34|106.82|105.02|255
1656441000000|2022-06-28 18:30:00|107.12|105.32|105.42|103.62|107.12|105.32|105.05|103.25|437
1656441300000|2022-06-28 18:35:00|105.43|103.63|106.08|104.28|106.1|104.3|105.42|103.62|336
1656441600000|2022-06-28 18:40:00|106.05|104.25|106.95|105.15|107.05|105.25|105.95|104.15|288
1656441900000|2022-06-28 18:45:00|106.96|105.16|107.11|105.31|107.23|105.43|106.83|105.03|306
1656442200000|2022-06-28 18:50:00|107.12|105.32|107.05|105.25|107.12|105.32|106.92|105.12|263
1656442500000|2022-06-28 18:55:00|107.02|105.22|106.92|105.12|107.1|105.3|106.91|105.11|262
1656442800000|2022-06-28 19:00:00|106.93|105.13|106.75|104.95|107.04|105.24|106.5|104.7|202
1656443100000|2022-06-28 19:05:00|106.76|104.96|106.62|104.82|106.95|105.15|106.59|104.79|212
1656443400000|2022-06-28 19:10:00|106.65|104.85|106.3|104.5|106.75|104.95|106.2|104.4|252
1656443700000|2022-06-28 19:15:00|106.32|104.52|106.09|104.29|106.35|104.55|105.96|104.16|275
1656444000000|2022-06-28 19:20:00|106.08|104.28|106.02|104.22|106.11|104.31|105.83|104.03|129
1656444300000|2022-06-28 19:25:00|106.03|104.23|105.97|104.17|106.35|104.55|105.89|104.09|254
1656444600000|2022-06-28 19:30:00|105.98|104.18|106.04|104.24|106.22|104.42|105.93|104.13|158
1656444900000|2022-06-28 19:35:00|106.05|104.25|105.88|104.08|106.05|104.25|105.77|103.97|147
1656445200000|2022-06-28 19:40:00|105.9|104.1|106.25|104.45|106.45|104.65|105.77|103.97|220
1656445500000|2022-06-28 19:45:00|106.24|104.44|106.3|104.5|106.49|104.69|105.95|104.15|261
1656445800000|2022-06-28 19:50:00|106.31|104.51|106.37|104.57|106.53|104.73|106.15|104.35|274
1656446100000|2022-06-28 19:55:00|106.36|104.56|106.3|104.5|106.43|104.63|106.25|104.45|191
1656446400000|2022-06-28 20:00:00|106.29|104.49|106.29|104.49|106.47|104.67|106.26|104.46|274
1656446700000|2022-06-28 20:05:00|106.3|104.5|106|104.2|106.3|104.5|105.99|104.19|229
1656447000000|2022-06-28 20:10:00|105.99|104.19|106.35|104.55|106.35|104.55|105.96|104.16|167
1656447300000|2022-06-28 20:15:00|106.33|104.53|106.27|104.47|106.39|104.59|106.22|104.42|162
1656447600000|2022-06-28 20:20:00|106.28|104.48|106.73|104.93|106.73|104.93|106.2|104.4|211
1656447900000|2022-06-28 20:25:00|106.71|104.91|106.8|105|107|105.2|106.66|104.86|235
1656448200000|2022-06-28 20:30:00|106.81|105.01|106.43|104.63|106.85|105.05|106.28|104.48|177
1656448500000|2022-06-28 20:35:00|106.41|104.61|106.75|104.95|106.81|105.01|106.29|104.49|198
1656448800000|2022-06-28 20:40:00|106.72|104.92|106.66|104.86|106.78|104.98|106.62|104.82|166
1656449100000|2022-06-28 20:45:00|106.67|104.87|106.62|104.82|106.7|104.9|106.53|104.73|87
1656449400000|2022-06-28 20:50:00|106.6|104.8|106.91|105.11|107.04|105.24|106.54|104.74|153
1656449700000|2022-06-28 20:55:00|106.92|105.12|106.71|104.91|106.92|105.12|106.69|104.89|225
1656450000000|2022-06-28 21:00:00|106.74|104.94|106.82|105.02|106.87|105.07|106.64|104.84|273
1656450300000|2022-06-28 21:05:00|106.8|105|106.89|105.09|107.11|105.31|106.8|105|191
1656450600000|2022-06-28 21:10:00|106.88|105.08|107.05|105.25|107.06|105.26|106.88|105.08|199
1656450900000|2022-06-28 21:15:00|107.06|105.26|106.81|105.01|107.11|105.31|106.81|105.01|116
1656451200000|2022-06-28 21:20:00|106.82|105.02|106.82|105.02|106.91|105.11|106.74|104.94|340
1656451500000|2022-06-28 21:25:00|106.81|105.01|107.15|105.35|107.24|105.44|106.74|104.94|272
1656451800000|2022-06-28 21:30:00|107.16|105.36|107.11|105.31|107.22|105.42|107.09|105.29|233
1656452100000|2022-06-28 21:35:00|107.17|105.37|106.75|104.95|107.17|105.37|106.75|104.95|150
1656452400000|2022-06-28 21:40:00|106.76|104.96|106.65|104.85|106.77|104.97|106.6|104.8|175
1656452700000|2022-06-28 21:45:00|106.66|104.86|106.69|104.89|106.83|105.03|106.66|104.86|146
1656453000000|2022-06-28 21:50:00|106.7|104.9|106.68|104.88|106.79|104.99|106.62|104.82|244
1656453300000|2022-06-28 21:55:00|106.69|104.89|106.71|104.91|106.82|105.02|106.63|104.83|278
1656453600000|2022-06-28 22:00:00|106.7|104.9|106.46|104.66|106.7|104.9|106.43|104.63|178
1656453900000|2022-06-28 22:05:00|106.45|104.65|105.95|104.15|106.47|104.67|105.8|104|206
1656454200000|2022-06-28 22:10:00|105.94|104.14|106.29|104.49|106.31|104.51|105.93|104.13|154
1656454500000|2022-06-28 22:15:00|106.28|104.48|106.14|104.34|106.33|104.53|106.09|104.29|140
1656454800000|2022-06-28 22:20:00|106.16|104.36|106.39|104.59|106.42|104.62|106.16|104.36|148
1656455100000|2022-06-28 22:25:00|106.36|104.56|106.12|104.32|106.42|104.62|106.05|104.25|167
1656455400000|2022-06-28 22:30:00|106.11|104.31|104.44|102.64|106.11|104.31|103.91|102.11|391
1656455700000|2022-06-28 22:35:00|104.43|102.63|105.26|103.46|105.27|103.47|104.42|102.62|345
1656456000000|2022-06-28 22:40:00|105.21|103.41|105|103.2|105.22|103.42|104.88|103.08|225
1656456300000|2022-06-28 22:45:00|104.99|103.19|104.54|102.74|105.03|103.23|104.38|102.58|316
1656456600000|2022-06-28 22:50:00|104.55|102.75|104.6|102.8|104.94|103.14|104.3|102.5|303
1656456900000|2022-06-28 22:55:00|104.52|102.72|103.75|101.95|104.63|102.83|103.56|101.76|377
1656457200000|2022-06-28 23:00:00|103.76|101.96|103.23|101.43|103.86|102.06|102.86|101.06|364
1656457500000|2022-06-28 23:05:00|103.22|101.42|103.88|102.08|103.88|102.08|103.22|101.42|399
1656457800000|2022-06-28 23:10:00|103.85|102.05|104.26|102.46|104.3|102.5|103.62|101.82|331
1656458100000|2022-06-28 23:15:00|104.25|102.45|103.74|101.94|104.27|102.47|103.73|101.93|306
1656458400000|2022-06-28 23:20:00|103.75|101.95|104.2|102.4|104.28|102.48|103.74|101.94|217
1656458700000|2022-06-28 23:25:00|104.19|102.39|104.05|102.25|104.19|102.39|103.88|102.08|159
1656459000000|2022-06-28 23:30:00|104.04|102.24|103.68|101.88|104.17|102.37|103.58|101.78|245
1656459300000|2022-06-28 23:35:00|103.69|101.89|103.27|101.47|103.85|102.05|102.91|101.11|372
1656459600000|2022-06-28 23:40:00|103.21|101.41|103.31|101.51|103.64|101.84|103.17|101.37|280
1656459900000|2022-06-28 23:45:00|103.33|101.53|103.48|101.68|103.88|102.08|103.3|101.5|307
1656460200000|2022-06-28 23:50:00|103.47|101.67|103.91|102.11|104.13|102.33|103.18|101.38|337
1656460500000|2022-06-28 23:55:00|103.92|102.12|103.91|102.11|104|102.2|103.77|101.97|157
1656460800000|2022-06-29 00:00:00|103.9|102.1|103.69|101.89|104.23|102.43|102.16|100.36|518
1656461100000|2022-06-29 00:05:00|103.64|101.84|104.41|102.61|104.5|102.7|103.64|101.84|338
1656461400000|2022-06-29 00:10:00|104.4|102.6|104.62|102.82|104.68|102.88|103.58|101.78|477
1656461700000|2022-06-29 00:15:00|104.61|102.81|104.93|103.13|104.98|103.18|104.27|102.47|362
1656462000000|2022-06-29 00:20:00|104.94|103.14|104.48|102.68|104.99|103.19|104.36|102.56|298
1656462300000|2022-06-29 00:25:00|104.47|102.67|104.49|102.69|104.55|102.75|104.37|102.57|198
1656462600000|2022-06-29 00:30:00|104.5|102.7|104.49|102.69|104.75|102.95|104.4|102.6|194
1656462900000|2022-06-29 00:35:00|104.52|102.72|104.31|102.51|104.59|102.79|104.3|102.5|164
1656463200000|2022-06-29 00:40:00|104.28|102.48|104.5|102.7|104.62|102.82|104.03|102.23|214
1656463500000|2022-06-29 00:45:00|104.52|102.72|104.6|102.8|104.66|102.86|104.38|102.58|200
1656463800000|2022-06-29 00:50:00|104.61|102.81|104.25|102.45|104.76|102.96|104.11|102.31|181
1656464100000|2022-06-29 00:55:00|104.26|102.46|104.31|102.51|104.33|102.53|104.02|102.22|164
1656464400000|2022-06-29 01:00:00|104.32|102.52|104.32|102.52|104.36|102.56|104.08|102.28|211
1656464700000|2022-06-29 01:05:00|104.31|102.51|104.7|102.9|104.72|102.92|104.12|102.32|118
1656465000000|2022-06-29 01:10:00|104.65|102.85|104.96|103.16|104.96|103.16|104.61|102.81|118
1656465300000|2022-06-29 01:15:00|104.97|103.17|105.5|103.7|105.52|103.72|104.94|103.14|201
1656465600000|2022-06-29 01:20:00|105.53|103.73|105.46|103.66|105.62|103.82|105.35|103.55|232
1656465900000|2022-06-29 01:25:00|105.45|103.65|105.85|104.05|105.96|104.16|105.42|103.62|209
1656466200000|2022-06-29 01:30:00|105.88|104.08|105.74|103.94|105.88|104.08|105.58|103.78|139
1656466500000|2022-06-29 01:35:00|105.81|104.01|105.87|104.07|106.1|104.3|105.81|104.01|133
1656466800000|2022-06-29 01:40:00|105.86|104.06|105.84|104.04|105.9|104.1|105.65|103.85|114
1656467100000|2022-06-29 01:45:00|105.83|104.03|105.77|103.97|105.83|104.03|105.62|103.82|92
1656467400000|2022-06-29 01:50:00|105.76|103.96|105.91|104.11|105.92|104.12|105.71|103.91|53
1656467700000|2022-06-29 01:55:00|105.9|104.1|105.83|104.03|106.02|104.22|105.83|104.03|86
1656468000000|2022-06-29 02:00:00|105.82|104.02|105.91|104.11|106.14|104.34|105.81|104.01|149
1656468300000|2022-06-29 02:05:00|105.92|104.12|105.82|104.02|105.96|104.16|105.82|104.02|51
1656468600000|2022-06-29 02:10:00|105.83|104.03|106.06|104.26|106.16|104.36|105.82|104.02|139
1656468900000|2022-06-29 02:15:00|106.05|104.25|105.92|104.12|106.27|104.47|105.81|104.01|180
1656469200000|2022-06-29 02:20:00|105.91|104.11|105.44|103.64|105.91|104.11|105.32|103.52|176
1656469500000|2022-06-29 02:25:00|105.43|103.63|104.97|103.17|105.48|103.68|104.85|103.05|188
1656469800000|2022-06-29 02:30:00|104.96|103.16|105.32|103.52|105.35|103.55|104.69|102.89|154
1656470100000|2022-06-29 02:35:00|105.33|103.53|105.48|103.68|105.51|103.71|105.12|103.32|155
1656470400000|2022-06-29 02:40:00|105.47|103.67|105.6|103.8|105.61|103.81|105.43|103.63|90
1656470700000|2022-06-29 02:45:00|105.59|103.79|105.94|104.14|106.02|104.22|105.54|103.74|123
1656471000000|2022-06-29 02:50:00|105.93|104.13|105.93|104.13|105.95|104.15|105.82|104.02|109
1656471300000|2022-06-29 02:55:00|105.94|104.14|105.89|104.09|105.96|104.16|105.74|103.94|108
1656471600000|2022-06-29 03:00:00|105.88|104.08|105.76|103.96|106.07|104.27|105.68|103.88|129
1656471900000|2022-06-29 03:05:00|105.75|103.95|106.09|104.29|106.14|104.34|105.72|103.92|97
1656472200000|2022-06-29 03:10:00|106.08|104.28|106.04|104.24|106.15|104.35|105.97|104.17|105
1656472500000|2022-06-29 03:15:00|106.05|104.25|105.92|104.12|106.08|104.28|105.47|103.67|199
1656472800000|2022-06-29 03:20:00|105.93|104.13|105.66|103.86|105.94|104.14|105.56|103.76|209
1656473100000|2022-06-29 03:25:00|105.65|103.85|106|104.2|106.02|104.22|105.65|103.85|91
1656473400000|2022-06-29 03:30:00|105.99|104.19|105.77|103.97|106.01|104.21|105.77|103.97|95
1656473700000|2022-06-29 03:35:00|105.79|103.99|105.53|103.73|105.84|104.04|105.43|103.63|82
1656474000000|2022-06-29 03:40:00|105.52|103.72|105.8|104|105.81|104.01|105.44|103.64|122
1656474300000|2022-06-29 03:45:00|105.79|103.99|105.01|103.21|105.83|104.03|104.92|103.12|220
1656474600000|2022-06-29 03:50:00|105.02|103.22|105.43|103.63|105.43|103.63|104.93|103.13|116
1656474900000|2022-06-29 03:55:00|105.44|103.64|105.15|103.35|105.52|103.72|105.13|103.33|160
1656475200000|2022-06-29 04:00:00|105.16|103.36|105.14|103.34|105.33|103.53|105.06|103.26|98
1656475500000|2022-06-29 04:05:00|105.15|103.35|105.26|103.46|105.35|103.55|105.01|103.21|155
1656475800000|2022-06-29 04:10:00|105.27|103.47|105.49|103.69|105.57|103.77|105.26|103.46|129
1656476100000|2022-06-29 04:15:00|105.5|103.7|105.55|103.75|105.65|103.85|105.44|103.64|132
1656476400000|2022-06-29 04:20:00|105.56|103.76|105.09|103.29|105.56|103.76|105.02|103.22|184
1656476700000|2022-06-29 04:25:00|105.08|103.28|105.45|103.65|105.46|103.66|105.03|103.23|264
1656477000000|2022-06-29 04:30:00|105.44|103.64|105.66|103.86|105.72|103.92|105.15|103.35|220
1656477300000|2022-06-29 04:35:00|105.67|103.87|105.47|103.67|105.67|103.87|105.39|103.59|90
1656477600000|2022-06-29 04:40:00|105.46|103.66|105.38|103.58|105.48|103.68|105.25|103.45|111
1656477900000|2022-06-29 04:45:00|105.37|103.57|105.11|103.31|105.37|103.57|104.81|103.01|150
1656478200000|2022-06-29 04:50:00|105.13|103.33|105.26|103.46|105.37|103.57|105.07|103.27|209
1656478500000|2022-06-29 04:55:00|105.27|103.47|104.99|103.19|105.31|103.51|104.97|103.17|131
1656478800000|2022-06-29 05:00:00|104.98|103.18|104.92|103.12|105.08|103.28|104.85|103.05|139
1656479100000|2022-06-29 05:05:00|104.91|103.11|104.96|103.16|105.02|103.22|104.91|103.11|78
1656479400000|2022-06-29 05:10:00|104.95|103.15|105.02|103.22|105.13|103.33|104.87|103.07|79
1656479700000|2022-06-29 05:15:00|105.01|103.21|105.16|103.36|105.2|103.4|104.86|103.06|152
1656480000000|2022-06-29 05:20:00|105.15|103.35|105.17|103.37|105.44|103.64|105.15|103.35|124
1656480300000|2022-06-29 05:25:00|105.18|103.38|104.56|102.76|105.18|103.38|104.42|102.62|148
1656480600000|2022-06-29 05:30:00|104.54|102.74|103.9|102.1|104.55|102.75|103.89|102.09|128
1656480900000|2022-06-29 05:35:00|103.88|102.08|103.78|101.98|103.94|102.14|103.73|101.93|187
1656481200000|2022-06-29 05:40:00|103.79|101.99|104.08|102.28|104.08|102.28|103.7|101.9|230
1656481500000|2022-06-29 05:45:00|104.06|102.26|103.8|102|104.24|102.44|103.7|101.9|244
1656481800000|2022-06-29 05:50:00|103.81|102.01|104.27|102.47|104.28|102.48|103.68|101.88|291
1656482100000|2022-06-29 05:55:00|104.26|102.46|104.3|102.5|104.57|102.77|104.09|102.29|314
1656482400000|2022-06-29 06:00:00|104.33|102.53|104.06|102.26|104.35|102.55|103.98|102.18|171
1656482700000|2022-06-29 06:05:00|104.05|102.25|103.68|101.88|104.07|102.27|103.35|101.55|264
1656483000000|2022-06-29 06:10:00|103.69|101.89|104.01|102.21|104.07|102.27|103.66|101.86|193
1656483300000|2022-06-29 06:15:00|104|102.2|103.64|101.84|104.05|102.25|103.61|101.81|183
1656483600000|2022-06-29 06:20:00|103.65|101.85|103.85|102.05|103.91|102.11|103.23|101.43|283
1656483900000|2022-06-29 06:25:00|103.84|102.04|104.05|102.25|104.07|102.27|103.84|102.04|118
1656484200000|2022-06-29 06:30:00|104.04|102.24|103.97|102.17|104.3|102.5|103.94|102.14|228
1656484500000|2022-06-29 06:35:00|103.98|102.18|103.62|101.82|104.02|102.22|103.54|101.74|168
1656484800000|2022-06-29 06:40:00|103.61|101.81|103.7|101.9|103.75|101.95|103.41|101.61|182
1656485100000|2022-06-29 06:45:00|103.69|101.89|103.54|101.74|104.06|102.26|103.44|101.64|223
1656485400000|2022-06-29 06:50:00|103.53|101.73|102.47|100.67|103.53|101.73|102.13|100.33|461
1656485700000|2022-06-29 06:55:00|102.48|100.68|102.72|100.92|103.35|101.55|102.32|100.52|458
1656486000000|2022-06-29 07:00:00|102.73|100.93|102.95|101.15|103|101.2|102.47|100.67|459
1656486300000|2022-06-29 07:05:00|102.94|101.14|102.51|100.71|102.96|101.16|102.49|100.69|354
1656486600000|2022-06-29 07:10:00|102.42|100.62|102.85|101.05|102.89|101.09|102.38|100.58|232
1656486900000|2022-06-29 07:15:00|102.86|101.06|103|101.2|103.26|101.46|102.78|100.98|315
1656487200000|2022-06-29 07:20:00|103.01|101.21|103.16|101.36|103.3|101.5|103|101.2|226
1656487500000|2022-06-29 07:25:00|103.15|101.35|103.61|101.81|103.66|101.86|103.09|101.29|200
1656487800000|2022-06-29 07:30:00|103.62|101.82|103.68|101.88|103.82|102.02|103.42|101.62|184
1656488100000|2022-06-29 07:35:00|103.67|101.87|103.66|101.86|103.79|101.99|103.57|101.77|159
1656488400000|2022-06-29 07:40:00|103.69|101.89|103.64|101.84|103.79|101.99|103.51|101.71|112
1656488700000|2022-06-29 07:45:00|103.63|101.83|103.74|101.94|103.85|102.05|103.55|101.75|143
1656489000000|2022-06-29 07:50:00|103.75|101.95|103.78|101.98|103.8|102|103.49|101.69|199
1656489300000|2022-06-29 07:55:00|103.75|101.95|103.84|102.04|104.01|102.21|103.72|101.92|168
1656489600000|2022-06-29 08:00:00|103.83|102.03|104.15|102.35|104.16|102.36|103.8|102|130
1656489900000|2022-06-29 08:05:00|104.13|102.33|104.01|102.21|104.33|102.53|103.93|102.13|150
1656490200000|2022-06-29 08:10:00|104|102.2|104.08|102.28|104.16|102.36|104|102.2|86
1656490500000|2022-06-29 08:15:00|104.09|102.29|104.01|102.21|104.11|102.31|103.98|102.18|88
1656490800000|2022-06-29 08:20:00|104.02|102.22|104.05|102.25|104.13|102.33|104|102.2|63
1656491100000|2022-06-29 08:25:00|104.04|102.24|103.84|102.04|104.05|102.25|103.69|101.89|118
1656491400000|2022-06-29 08:30:00|103.85|102.05|103.87|102.07|104|102.2|103.77|101.97|131
1656491700000|2022-06-29 08:35:00|103.86|102.06|103.57|101.77|103.87|102.07|103.36|101.56|137
1656492000000|2022-06-29 08:40:00|103.58|101.78|103.49|101.69|103.76|101.96|103.25|101.45|164
1656492300000|2022-06-29 08:45:00|103.5|101.7|103.73|101.93|103.73|101.93|103.23|101.43|202
1656492600000|2022-06-29 08:50:00|103.74|101.94|103.71|101.91|103.82|102.02|103.61|101.81|185
1656492900000|2022-06-29 08:55:00|103.73|101.93|103.76|101.96|103.83|102.03|103.53|101.73|167
1656493200000|2022-06-29 09:00:00|103.75|101.95|103.71|101.91|103.87|102.07|103.59|101.79|133
1656493500000|2022-06-29 09:05:00|103.72|101.92|104.25|102.45|104.3|102.5|103.71|101.91|198
1656493800000|2022-06-29 09:10:00|104.28|102.48|104.95|103.15|104.98|103.18|104.26|102.46|241
1656494100000|2022-06-29 09:15:00|104.96|103.16|105.3|103.5|105.47|103.67|104.96|103.16|213
1656494400000|2022-06-29 09:20:00|105.31|103.51|105.31|103.51|105.41|103.61|105.24|103.44|121
1656494700000|2022-06-29 09:25:00|105.32|103.52|105.84|104.04|105.96|104.16|105.32|103.52|192
1656495000000|2022-06-29 09:30:00|105.83|104.03|106.26|104.46|106.28|104.48|105.7|103.9|299
1656495300000|2022-06-29 09:35:00|106.24|104.44|106.13|104.33|106.3|104.5|105.71|103.91|384
1656495600000|2022-06-29 09:40:00|106.07|104.27|105.06|103.26|106.07|104.27|105.03|103.23|215
1656495900000|2022-06-29 09:45:00|105.11|103.31|104.9|103.1|105.27|103.47|104.67|102.87|243
1656496200000|2022-06-29 09:50:00|104.91|103.11|104.73|102.93|104.98|103.18|104.66|102.86|122
1656496500000|2022-06-29 09:55:00|104.71|102.91|104.43|102.63|104.74|102.94|104.38|102.58|127
1656496800000|2022-06-29 10:00:00|104.42|102.62|104.39|102.59|104.51|102.71|104.39|102.59|57
1656497100000|2022-06-29 10:05:00|104.44|102.64|104.59|102.79|104.66|102.86|104.32|102.52|144
1656497400000|2022-06-29 10:10:00|104.58|102.78|104.99|103.19|105.09|103.29|104.56|102.76|125
1656497700000|2022-06-29 10:15:00|104.98|103.18|104.95|103.15|105.02|103.22|104.88|103.08|163
1656498000000|2022-06-29 10:20:00|104.96|103.16|104.71|102.91|105.1|103.3|104.7|102.9|117
1656498300000|2022-06-29 10:25:00|104.72|102.92|104.92|103.12|105.16|103.36|104.69|102.89|131
1656498600000|2022-06-29 10:30:00|104.93|103.13|104.34|102.54|104.99|103.19|104.33|102.53|186
1656498900000|2022-06-29 10:35:00|104.33|102.53|104.45|102.65|104.55|102.75|104.3|102.5|123
1656499200000|2022-06-29 10:40:00|104.47|102.67|104.28|102.48|104.6|102.8|104.24|102.44|165
1656499500000|2022-06-29 10:45:00|104.29|102.49|104.37|102.57|104.49|102.69|103.95|102.15|214
1656499800000|2022-06-29 10:50:00|104.38|102.58|104.31|102.51|104.57|102.77|104.17|102.37|182
1656500100000|2022-06-29 10:55:00|104.3|102.5|104.23|102.43|104.49|102.69|104.21|102.41|148
1656500400000|2022-06-29 11:00:00|104.24|102.44|104.42|102.62|104.5|102.7|104.22|102.42|173
1656500700000|2022-06-29 11:05:00|104.43|102.63|104.18|102.38|104.43|102.63|104.05|102.25|240
1656501000000|2022-06-29 11:10:00|104.21|102.41|104.15|102.35|104.29|102.49|104|102.2|251
1656501300000|2022-06-29 11:15:00|104.11|102.31|103.7|101.9|104.36|102.56|103.67|101.87|392
1656501600000|2022-06-29 11:20:00|103.75|101.95|103.72|101.92|104.02|102.22|103.24|101.44|372
1656501900000|2022-06-29 11:25:00|103.73|101.93|104.11|102.31|104.31|102.51|103.7|101.9|293
1656502200000|2022-06-29 11:30:00|104.1|102.3|104.7|102.9|104.88|103.08|104.09|102.29|316
1656502500000|2022-06-29 11:35:00|104.68|102.88|104.48|102.68|104.81|103.01|104.42|102.62|274
1656502800000|2022-06-29 11:40:00|104.46|102.66|104.49|102.69|104.58|102.78|104.18|102.38|263
1656503100000|2022-06-29 11:45:00|104.48|102.68|104.69|102.89|104.81|103.01|104.47|102.67|188
1656503400000|2022-06-29 11:50:00|104.68|102.88|104.45|102.65|104.68|102.88|104.29|102.49|268
1656503700000|2022-06-29 11:55:00|104.42|102.62|105.47|103.67|105.55|103.75|104.4|102.6|273
1656504000000|2022-06-29 12:00:00|105.46|103.66|105.75|103.95|105.93|104.13|105.35|103.55|274
1656504300000|2022-06-29 12:05:00|105.76|103.96|105.88|104.08|105.98|104.18|105.76|103.96|311
1656504600000|2022-06-29 12:10:00|105.89|104.09|105.46|103.66|105.89|104.09|105.39|103.59|205
1656504900000|2022-06-29 12:15:00|105.45|103.65|105.57|103.77|105.67|103.87|105.41|103.61|138
1656505200000|2022-06-29 12:20:00|105.59|103.79|105.36|103.56|105.91|104.11|105.36|103.56|299
1656505500000|2022-06-29 12:25:00|105.37|103.57|105.33|103.53|105.44|103.64|104.74|102.94|304
1656505800000|2022-06-29 12:30:00|105.31|103.51|105.12|103.32|105.59|103.79|104.75|102.95|451
1656506100000|2022-06-29 12:35:00|105.1|103.3|104.54|102.74|105.14|103.34|104.34|102.54|397
1656506400000|2022-06-29 12:40:00|104.57|102.77|104.99|103.19|105.15|103.35|104.57|102.77|297
1656506700000|2022-06-29 12:45:00|105|103.2|105.33|103.53|105.67|103.87|104.97|103.17|283
1656507000000|2022-06-29 12:50:00|105.34|103.54|106.04|104.24|106.04|104.24|105.06|103.26|283
1656507300000|2022-06-29 12:55:00|106.05|104.25|107.1|105.3|107.61|105.81|106.01|104.21|480
1656507600000|2022-06-29 13:00:00|107.09|105.29|107.93|106.13|108.71|106.91|106.75|104.95|390
1656507900000|2022-06-29 13:05:00|107.97|106.17|107.55|105.75|107.98|106.18|107.32|105.52|275
1656508200000|2022-06-29 13:10:00|107.56|105.76|107.18|105.38|107.75|105.95|107.08|105.28|318
1656508500000|2022-06-29 13:15:00|107.19|105.39|106.68|104.88|107.28|105.48|106.37|104.57|286
1656508800000|2022-06-29 13:20:00|106.67|104.87|106.45|104.65|106.75|104.95|106.34|104.54|299
1656509100000|2022-06-29 13:25:00|106.46|104.66|107.09|105.29|107.18|105.38|106.39|104.59|232
1656509400000|2022-06-29 13:30:00|107.08|105.28|106.3|104.5|107.17|105.37|106.26|104.46|473
1656509700000|2022-06-29 13:35:00|106.29|104.49|106.6|104.8|106.95|105.15|106.21|104.41|373
1656510000000|2022-06-29 13:40:00|106.59|104.79|105.51|103.71|106.59|104.79|105.29|103.49|472
1656510300000|2022-06-29 13:45:00|105.52|103.72|106.27|104.47|106.36|104.56|105.21|103.41|525
1656510600000|2022-06-29 13:50:00|106.25|104.45|107.07|105.27|107.3|105.5|106.08|104.28|523
1656510900000|2022-06-29 13:55:00|107.1|105.3|107.05|105.25|107.22|105.42|106.94|105.14|336
1656511200000|2022-06-29 14:00:00|107.01|105.21|107.22|105.42|107.39|105.59|106.75|104.95|362
1656511500000|2022-06-29 14:05:00|107.21|105.41|107.2|105.4|107.38|105.58|106.85|105.05|313
1656512400000|2022-06-29 14:20:00|107.15|105.35|107.27|105.47|107.28|105.48|107.06|105.26|170
1656512700000|2022-06-29 14:25:00|107.26|105.46|107.51|105.71|107.76|105.96|107.17|105.37|325
1656513000000|2022-06-29 14:30:00|107.52|105.72|107.41|105.61|107.82|106.02|107.31|105.51|264
1656513300000|2022-06-29 14:35:00|107.43|105.63|107.48|105.68|107.5|105.7|107.1|105.3|255
1656513600000|2022-06-29 14:40:00|107.47|105.67|107.59|105.79|107.71|105.91|107.29|105.49|273
1656513900000|2022-06-29 14:45:00|107.58|105.78|107.81|106.01|107.96|106.16|107.55|105.75|302
1656514200000|2022-06-29 14:50:00|107.84|106.04|107.75|105.95|108.03|106.23|107.63|105.83|244
1656514500000|2022-06-29 14:55:00|107.76|105.96|107.78|105.98|107.95|106.15|107.67|105.87|194
1656514800000|2022-06-29 15:00:00|107.8|106|107.46|105.66|107.89|106.09|107.43|105.63|226
1656515100000|2022-06-29 15:05:00|107.47|105.67|107.44|105.64|107.6|105.8|107.22|105.42|120
1656515400000|2022-06-29 15:10:00|107.42|105.62|107.36|105.56|107.49|105.69|107.35|105.55|51
1656515700000|2022-06-29 15:15:00|107.24|105.44|106.85|105.05|107.25|105.45|106.85|105.05|55
1656516000000|2022-06-29 15:20:00|106.84|105.04|106.73|104.93|106.95|105.15|106.52|104.72|219
1656516300000|2022-06-29 15:25:00|106.76|104.96|106.82|105.02|106.97|105.17|106.61|104.81|251
1656516600000|2022-06-29 15:30:00|106.81|105.01|106.57|104.77|106.83|105.03|106.38|104.58|217
1656516900000|2022-06-29 15:35:00|106.58|104.78|106.47|104.67|106.67|104.87|106.47|104.67|159
1656517200000|2022-06-29 15:40:00|106.46|104.66|106.37|104.57|106.57|104.77|106.1|104.3|204
1656517500000|2022-06-29 15:45:00|106.36|104.56|106.83|105.03|106.93|105.13|106.31|104.51|188
1656517800000|2022-06-29 15:50:00|106.84|105.04|106.91|105.11|107.06|105.26|106.82|105.02|128
1656518100000|2022-06-29 15:55:00|106.9|105.1|106.6|104.8|106.9|105.1|106.52|104.72|137
1656518400000|2022-06-29 16:00:00|106.59|104.79|106.37|104.57|106.62|104.82|106.29|104.49|137
1656518700000|2022-06-29 16:05:00|106.38|104.58|106.32|104.52|106.48|104.68|106.1|104.3|221
1656519000000|2022-06-29 16:10:00|106.33|104.53|106.68|104.88|106.76|104.96|106.33|104.53|165
1656519300000|2022-06-29 16:15:00|106.67|104.87|106.74|104.94|106.89|105.09|106.47|104.67|172
1656519600000|2022-06-29 16:20:00|106.76|104.96|105.87|104.07|106.92|105.12|105.63|103.83|283
1656519900000|2022-06-29 16:25:00|105.88|104.08|106.2|104.4|106.2|104.4|105.51|103.71|359
1656520200000|2022-06-29 16:30:00|106.19|104.39|105.84|104.04|106.24|104.44|105.76|103.96|227
1656520500000|2022-06-29 16:35:00|105.81|104.01|105.33|103.53|105.94|104.14|105.31|103.51|297
1656520800000|2022-06-29 16:40:00|105.31|103.51|105.27|103.47|105.31|103.51|105.26|103.46|7
1656521100000|2022-06-29 16:45:00|105.56|103.76|105.36|103.56|105.56|103.76|105.24|103.44|150
1656521400000|2022-06-29 16:50:00|105.35|103.55|105.35|103.55|105.45|103.65|105.17|103.37|271
1656521700000|2022-06-29 16:55:00|105.34|103.54|105.63|103.83|105.69|103.89|105.32|103.52|158
1656522000000|2022-06-29 17:00:00|105.62|103.82|105.37|103.57|105.66|103.86|105.34|103.54|181
1656522300000|2022-06-29 17:05:00|105.38|103.58|105.68|103.88|105.69|103.89|105.31|103.51|166
1656522600000|2022-06-29 17:10:00|105.69|103.89|105.02|103.22|105.83|104.03|105.02|103.22|108
1656522900000|2022-06-29 17:15:00|105.17|103.37|105|103.2|105.52|103.72|104.8|103|151
1656523200000|2022-06-29 17:20:00|104.99|103.19|105.17|103.37|105.42|103.62|104.83|103.03|238
1656523500000|2022-06-29 17:25:00|105.16|103.36|105.3|103.5|105.35|103.55|104.88|103.08|138
1656523800000|2022-06-29 17:30:00|105.31|103.51|104.95|103.15|105.33|103.53|104.84|103.04|185
1656524100000|2022-06-29 17:35:00|104.96|103.16|105.2|103.4|105.34|103.54|104.89|103.09|191
1656524400000|2022-06-29 17:40:00|105.19|103.39|105.69|103.89|105.69|103.89|105.03|103.23|224
1656524700000|2022-06-29 17:45:00|105.71|103.91|105.7|103.9|106.08|104.28|105.5|103.7|192
1656525000000|2022-06-29 17:50:00|105.71|103.91|105.78|103.98|105.83|104.03|105.69|103.89|90
1656525300000|2022-06-29 17:55:00|105.79|103.99|105.89|104.09|105.99|104.19|105.75|103.95|176
1656525600000|2022-06-29 18:00:00|105.9|104.1|106.35|104.55|106.43|104.63|105.81|104.01|219
1656525900000|2022-06-29 18:05:00|106.34|104.54|106.53|104.73|106.53|104.73|106.3|104.5|140
1656526200000|2022-06-29 18:10:00|106.52|104.72|106.47|104.67|106.74|104.94|106.37|104.57|117
1656526500000|2022-06-29 18:15:00|106.46|104.66|106.17|104.37|106.58|104.78|106.1|104.3|161
1656526800000|2022-06-29 18:20:00|106.13|104.33|106.08|104.28|106.14|104.34|105.8|104|213
1656527100000|2022-06-29 18:25:00|106.07|104.27|106.37|104.57|106.37|104.57|105.93|104.13|156
1656527400000|2022-06-29 18:30:00|106.38|104.58|106.26|104.46|106.38|104.58|106.06|104.26|154
1656527700000|2022-06-29 18:35:00|106.27|104.47|106.15|104.35|106.28|104.48|105.97|104.17|153
1656528000000|2022-06-29 18:40:00|106.14|104.34|106.05|104.25|106.22|104.42|106.03|104.23|121
1656528300000|2022-06-29 18:45:00|106.03|104.23|105.83|104.03|106.06|104.26|105.71|103.91|135
1656528600000|2022-06-29 18:50:00|105.82|104.02|106.38|104.58|106.39|104.59|105.73|103.93|187
1656528900000|2022-06-29 18:55:00|106.39|104.59|106.29|104.49|106.62|104.82|106.24|104.44|176
1656529200000|2022-06-29 19:00:00|106.3|104.5|106.1|104.3|106.41|104.61|105.97|104.17|222
1656529500000|2022-06-29 19:05:00|106.11|104.31|106.55|104.75|106.65|104.85|106.04|104.24|217
1656529800000|2022-06-29 19:10:00|106.54|104.74|106.46|104.66|106.57|104.77|106.35|104.55|193
1656530100000|2022-06-29 19:15:00|106.51|104.71|106.55|104.75|106.79|104.99|106.42|104.62|141
1656530400000|2022-06-29 19:20:00|106.54|104.74|106.62|104.82|106.74|104.94|106.48|104.68|151
1656530700000|2022-06-29 19:25:00|106.61|104.81|106.82|105.02|106.91|105.11|106.61|104.81|209
1656531000000|2022-06-29 19:30:00|106.81|105.01|106.58|104.78|106.99|105.19|106.56|104.76|194
1656531300000|2022-06-29 19:35:00|106.57|104.77|106.71|104.91|106.76|104.96|106.49|104.69|138
1656531600000|2022-06-29 19:40:00|106.72|104.92|106.79|104.99|106.84|105.04|106.6|104.8|107
1656531900000|2022-06-29 19:45:00|106.8|105|106.69|104.89|106.87|105.07|106.47|104.67|204
1656532200000|2022-06-29 19:50:00|106.7|104.9|107.74|105.94|107.85|106.05|106.7|104.9|230
1656532500000|2022-06-29 19:55:00|107.76|105.96|107.64|105.84|107.95|106.15|107.59|105.79|358
1656532800000|2022-06-29 20:00:00|107.63|105.83|107.4|105.6|107.83|106.03|107.05|105.25|323
1656533100000|2022-06-29 20:05:00|107.41|105.61|108.08|106.28|108.1|106.3|107.4|105.6|305
1656533400000|2022-06-29 20:10:00|108.09|106.29|107.77|105.97|108.17|106.37|107.76|105.96|167
1656533700000|2022-06-29 20:15:00|107.79|105.99|108.06|106.26|108.13|106.33|107.79|105.99|148
1656534000000|2022-06-29 20:20:00|108.08|106.28|107.71|105.91|108.1|106.3|107.63|105.83|191
1656534300000|2022-06-29 20:25:00|107.7|105.9|107.67|105.87|107.78|105.98|107.61|105.81|103
1656534600000|2022-06-29 20:30:00|107.66|105.86|107.6|105.8|107.76|105.96|107.57|105.77|121
1656534900000|2022-06-29 20:35:00|107.59|105.79|107.06|105.26|107.62|105.82|107.05|105.25|129
1656535200000|2022-06-29 20:40:00|107.07|105.27|107.21|105.41|107.39|105.59|107.06|105.26|119
1656535500000|2022-06-29 20:45:00|107.22|105.42|107.33|105.53|107.35|105.55|107.2|105.4|71
1656535800000|2022-06-29 20:50:00|107.31|105.51|107.08|105.28|107.31|105.51|107.08|105.28|76
1656536100000|2022-06-29 20:55:00|107.07|105.27|107.17|105.37|107.31|105.51|107.06|105.26|124
1656536400000|2022-06-29 21:00:00|107.16|105.36|107.07|105.27|107.21|105.41|106.99|105.19|61
1656536700000|2022-06-29 21:05:00|107.06|105.26|107.27|105.47|107.38|105.58|107.06|105.26|87
1656537000000|2022-06-29 21:10:00|107.29|105.49|107.31|105.51|107.49|105.69|107.29|105.49|65
1656537300000|2022-06-29 21:15:00|107.32|105.52|107.22|105.42|107.32|105.52|107.21|105.41|91
1656537600000|2022-06-29 21:20:00|107.23|105.43|107.47|105.67|107.53|105.73|107.21|105.41|116
1656537900000|2022-06-29 21:25:00|107.49|105.69|107.32|105.52|107.49|105.69|107.31|105.51|98
1656538200000|2022-06-29 21:30:00|107.31|105.51|107.42|105.62|107.54|105.74|107.31|105.51|115
1656538500000|2022-06-29 21:35:00|107.43|105.63|107.66|105.86|107.68|105.88|107.43|105.63|133
1656538800000|2022-06-29 21:40:00|107.65|105.85|108.03|106.23|108.05|106.25|107.63|105.83|163
1656539100000|2022-06-29 21:45:00|108.06|106.26|108.26|106.46|108.35|106.55|108.03|106.23|148
1656539400000|2022-06-29 21:50:00|108.25|106.45|107.78|105.98|108.26|106.46|107.68|105.88|163
1656539700000|2022-06-29 21:55:00|107.79|105.99|107.43|105.63|107.83|106.03|107.37|105.57|179
1656540000000|2022-06-29 22:00:00|107.47|105.67|107.49|105.69|107.65|105.85|107.37|105.57|177
1656540300000|2022-06-29 22:05:00|107.48|105.68|107.65|105.85|107.72|105.92|107.47|105.67|162
1656540600000|2022-06-29 22:10:00|107.64|105.84|107.67|105.87|107.69|105.89|107.62|105.82|33
1656540900000|2022-06-29 22:15:00|107.66|105.86|106.37|104.57|107.67|105.87|105.94|104.14|196
1656541200000|2022-06-29 22:20:00|106.38|104.58|106.09|104.29|106.4|104.6|106.04|104.24|89
1656541500000|2022-06-29 22:25:00|106.1|104.3|104.94|103.14|106.1|104.3|104.94|103.14|224
1656541800000|2022-06-29 22:30:00|104.95|103.15|105.24|103.44|105.4|103.6|104.94|103.14|258
1656542100000|2022-06-29 22:35:00|105.25|103.45|105.31|103.51|105.38|103.58|105.02|103.22|196
1656542400000|2022-06-29 22:40:00|105.3|103.5|105.61|103.81|105.71|103.91|105.3|103.5|196
1656542700000|2022-06-29 22:45:00|105.62|103.82|105.61|103.81|105.68|103.88|105.4|103.6|127
1656543000000|2022-06-29 22:50:00|105.62|103.82|105.8|104|106|104.2|105.62|103.82|97
1656543300000|2022-06-29 22:55:00|105.79|103.99|105.83|104.03|106.08|104.28|105.75|103.95|133
1656543600000|2022-06-29 23:00:00|105.85|104.05|105.93|104.13|106.01|104.21|105.82|104.02|82
1656543900000|2022-06-29 23:05:00|105.9|104.1|104.98|103.18|105.91|104.11|104.85|103.05|280
1656544200000|2022-06-29 23:10:00|105.02|103.22|104.94|103.14|105.11|103.31|104.83|103.03|159
1656544500000|2022-06-29 23:15:00|104.93|103.13|104.52|102.72|105|103.2|104.19|102.39|247
1656544800000|2022-06-29 23:20:00|104.51|102.71|104.7|102.9|104.74|102.94|104.46|102.66|157
1656545100000|2022-06-29 23:25:00|104.69|102.89|104.7|102.9|104.74|102.94|104.42|102.62|141
1656545400000|2022-06-29 23:30:00|104.69|102.89|104.83|103.03|104.88|103.08|104.56|102.76|150
1656545700000|2022-06-29 23:35:00|104.84|103.04|105.16|103.36|105.5|103.7|104.84|103.04|187
1656546000000|2022-06-29 23:40:00|105.17|103.37|105.07|103.27|105.3|103.5|105.02|103.22|128
1656546300000|2022-06-29 23:45:00|105.06|103.26|105.06|103.26|105.23|103.43|104.98|103.18|120
1656546600000|2022-06-29 23:50:00|105.01|103.21|105.19|103.39|105.2|103.4|104.72|102.92|147
1656546900000|2022-06-29 23:55:00|105.18|103.38|105.39|103.59|105.39|103.59|105.02|103.22|161
1656547200000|2022-06-30 00:00:00|105.43|103.63|105.51|103.71|105.76|103.96|105.22|103.42|260
1656547500000|2022-06-30 00:05:00|105.5|103.7|104.94|103.14|105.58|103.78|104.84|103.04|250
1656547800000|2022-06-30 00:10:00|104.95|103.15|105.44|103.64|105.54|103.74|104.95|103.15|266
1656548100000|2022-06-30 00:15:00|105.45|103.65|104.77|102.97|105.45|103.65|104.45|102.65|244
1656548400000|2022-06-30 00:20:00|104.82|103.02|105.24|103.44|105.33|103.53|104.82|103.02|216
1656548700000|2022-06-30 00:25:00|105.25|103.45|105.01|103.21|105.26|103.46|104.86|103.06|163
1656549000000|2022-06-30 00:30:00|105.03|103.23|105.18|103.38|105.53|103.73|105.03|103.23|303
1656549300000|2022-06-30 00:35:00|105.19|103.39|104.51|102.71|105.2|103.4|104.47|102.67|211
1656549600000|2022-06-30 00:40:00|104.5|102.7|104.48|102.68|104.71|102.91|104.42|102.62|194
1656549900000|2022-06-30 00:45:00|104.47|102.67|104.92|103.12|105.04|103.24|104.44|102.64|165
1656550200000|2022-06-30 00:50:00|104.93|103.13|104.97|103.17|105.04|103.24|104.48|102.68|235
1656550500000|2022-06-30 00:55:00|104.98|103.18|104.73|102.93|105.28|103.48|104.69|102.89|166
1656550800000|2022-06-30 01:00:00|104.72|102.92|105.15|103.35|105.21|103.41|104.53|102.73|191
1656551100000|2022-06-30 01:05:00|105.16|103.36|105.27|103.47|105.46|103.66|105.13|103.33|154
1656551400000|2022-06-30 01:10:00|105.25|103.45|105.16|103.36|105.38|103.58|105.03|103.23|136
1656551700000|2022-06-30 01:15:00|105.15|103.35|103.35|101.55|105.15|103.35|102.91|101.11|290
1656552000000|2022-06-30 01:20:00|103.39|101.59|103.41|101.61|103.71|101.91|103.01|101.21|437
1656552300000|2022-06-30 01:25:00|103.4|101.6|104.14|102.34|104.16|102.36|103.36|101.56|230
1656552600000|2022-06-30 01:30:00|104.12|102.32|103.57|101.77|104.14|102.34|103.37|101.57|277
1656552900000|2022-06-30 01:35:00|103.58|101.78|104.21|102.41|104.24|102.44|103.54|101.74|241
1656553200000|2022-06-30 01:40:00|104.16|102.36|104.25|102.45|104.25|102.45|104.04|102.24|146
1656553500000|2022-06-30 01:45:00|104.26|102.46|104.33|102.53|104.38|102.58|104.17|102.37|127
1656553800000|2022-06-30 01:50:00|104.34|102.54|104.14|102.34|104.55|102.75|104.13|102.33|107
1656554100000|2022-06-30 01:55:00|104.12|102.32|104.22|102.42|104.43|102.63|104.02|102.22|155
1656554400000|2022-06-30 02:00:00|104.23|102.43|104.41|102.61|104.43|102.63|104.11|102.31|160
1656554700000|2022-06-30 02:05:00|104.4|102.6|104.65|102.85|104.73|102.93|104.27|102.47|123
1656555000000|2022-06-30 02:10:00|104.66|102.86|104.52|102.72|104.74|102.94|104.44|102.64|121
1656555300000|2022-06-30 02:15:00|104.56|102.76|104.81|103.01|104.82|103.02|104.52|102.72|103
1656555600000|2022-06-30 02:20:00|104.82|103.02|104.65|102.85|104.83|103.03|104.56|102.76|98
1656555900000|2022-06-30 02:25:00|104.66|102.86|104.83|103.03|104.88|103.08|104.66|102.86|107
1656556200000|2022-06-30 02:30:00|104.85|103.05|105.06|103.26|105.12|103.32|104.84|103.04|102
1656556500000|2022-06-30 02:35:00|105.05|103.25|105.37|103.57|105.44|103.64|105|103.2|137
1656556800000|2022-06-30 02:40:00|105.36|103.56|105.24|103.44|105.42|103.62|105.2|103.4|114
1656557100000|2022-06-30 02:45:00|105.17|103.37|104.91|103.11|105.22|103.42|104.85|103.05|141
1656557400000|2022-06-30 02:50:00|104.92|103.12|104.97|103.17|105.07|103.27|104.86|103.06|88
1656557700000|2022-06-30 02:55:00|104.98|103.18|104.97|103.17|105.31|103.51|104.92|103.12|135
1656558000000|2022-06-30 03:00:00|104.98|103.18|104.66|102.86|105.02|103.22|104.62|102.82|141
1656558300000|2022-06-30 03:05:00|104.67|102.87|104.31|102.51|104.7|102.9|104.11|102.31|192
1656558600000|2022-06-30 03:10:00|104.3|102.5|104.75|102.95|104.77|102.97|104.28|102.48|127
1656558900000|2022-06-30 03:15:00|104.74|102.94|104.83|103.03|104.84|103.04|104.59|102.79|68
1656559200000|2022-06-30 03:20:00|104.84|103.04|104.53|102.73|105.16|103.36|104.49|102.69|196
1656559500000|2022-06-30 03:25:00|104.52|102.72|105.12|103.32|105.12|103.32|104.51|102.71|143
1656559800000|2022-06-30 03:30:00|105.11|103.31|105.07|103.27|105.35|103.55|105.03|103.23|197
1656560100000|2022-06-30 03:35:00|105.06|103.26|104.75|102.95|105.06|103.26|104.73|102.93|134
1656560400000|2022-06-30 03:40:00|104.76|102.96|105.14|103.34|105.15|103.35|104.59|102.79|142
1656560700000|2022-06-30 03:45:00|105.13|103.33|104.9|103.1|105.13|103.33|104.79|102.99|119
1656561000000|2022-06-30 03:50:00|104.91|103.11|104.98|103.18|104.98|103.18|104.81|103.01|133
1656561300000|2022-06-30 03:55:00|104.99|103.19|105.11|103.31|105.15|103.35|104.99|103.19|108
1656561600000|2022-06-30 04:00:00|105.09|103.29|104.89|103.09|105.4|103.6|104.86|103.06|177
1656561900000|2022-06-30 04:05:00|104.9|103.1|105.38|103.58|105.41|103.61|104.67|102.87|191
1656562200000|2022-06-30 04:10:00|105.39|103.59|105.21|103.41|105.62|103.82|105.14|103.34|185
1656562500000|2022-06-30 04:15:00|105.23|103.43|105.22|103.42|105.37|103.57|104.96|103.16|152
1656562800000|2022-06-30 04:20:00|105.23|103.43|105.24|103.44|105.39|103.59|105.15|103.35|92
1656563100000|2022-06-30 04:25:00|105.23|103.43|104.76|102.96|105.24|103.44|104.73|102.93|128
1656563400000|2022-06-30 04:30:00|104.77|102.97|104.94|103.14|105.04|103.24|104.77|102.97|129
1656563700000|2022-06-30 04:35:00|104.93|103.13|104.73|102.93|104.97|103.17|104.64|102.84|98
1656564000000|2022-06-30 04:40:00|104.74|102.94|104.73|102.93|104.79|102.99|104.66|102.86|65
1656564300000|2022-06-30 04:45:00|104.75|102.95|104.68|102.88|104.89|103.09|104.63|102.83|130
1656564600000|2022-06-30 04:50:00|104.69|102.89|104.46|102.66|104.73|102.93|104.41|102.61|83
1656564900000|2022-06-30 04:55:00|104.45|102.65|104.19|102.39|104.45|102.65|103.75|101.95|156
1656565200000|2022-06-30 05:00:00|104.26|102.46|104.33|102.53|104.5|102.7|104.23|102.43|150
1656565500000|2022-06-30 05:05:00|104.34|102.54|104.17|102.37|104.34|102.54|104.14|102.34|73
1656565800000|2022-06-30 05:10:00|104.16|102.36|103.73|101.93|104.17|102.37|103.63|101.83|117
1656566100000|2022-06-30 05:15:00|103.74|101.94|104.01|102.21|104.05|102.25|103.71|101.91|98
1656566400000|2022-06-30 05:20:00|104|102.2|103.88|102.08|104.11|102.31|103.54|101.74|174
1656566700000|2022-06-30 05:25:00|103.89|102.09|104.45|102.65|104.48|102.68|103.65|101.85|240
1656567000000|2022-06-30 05:30:00|104.44|102.64|104.75|102.95|104.94|103.14|104.41|102.61|179
1656567300000|2022-06-30 05:35:00|104.76|102.96|104.65|102.85|104.76|102.96|104.42|102.62|135
1656567600000|2022-06-30 05:40:00|104.64|102.84|104.39|102.59|104.64|102.84|104.33|102.53|84
1656567900000|2022-06-30 05:45:00|104.4|102.6|104.58|102.78|104.78|102.98|104.4|102.6|147
1656568200000|2022-06-30 05:50:00|104.62|102.82|104.39|102.59|104.62|102.82|104.34|102.54|135
1656568500000|2022-06-30 05:55:00|104.4|102.6|104.67|102.87|104.76|102.96|104.36|102.56|147
1656568800000|2022-06-30 06:00:00|104.68|102.88|104.43|102.63|104.89|103.09|104.41|102.61|138
1656569100000|2022-06-30 06:05:00|104.42|102.62|104.36|102.56|104.56|102.76|104.35|102.55|127
1656569400000|2022-06-30 06:10:00|104.37|102.57|104.34|102.54|104.48|102.68|104.19|102.39|97
1656569700000|2022-06-30 06:15:00|104.35|102.55|104.44|102.64|104.44|102.64|104.11|102.31|136
1656570000000|2022-06-30 06:20:00|104.5|102.7|104.35|102.55|104.58|102.78|104.12|102.32|192
1656570300000|2022-06-30 06:25:00|104.34|102.54|103.77|101.97|104.41|102.61|103.77|101.97|179
1656570600000|2022-06-30 06:30:00|103.74|101.94|102.47|100.67|103.76|101.96|101.61|99.81|702
1656570900000|2022-06-30 06:35:00|102.39|100.59|102.08|100.28|102.73|100.93|101.87|100.07|470
1656571200000|2022-06-30 06:40:00|102.05|100.25|101.89|100.09|102.18|100.38|101.63|99.83|394
1656571500000|2022-06-30 06:45:00|101.88|100.08|101.74|99.94|101.99|100.19|101.68|99.88|284
1656571800000|2022-06-30 06:50:00|101.71|99.91|101.51|99.71|101.88|100.08|101.42|99.62|303
1656572100000|2022-06-30 06:55:00|101.52|99.72|101.17|99.37|101.91|100.11|100.86|99.06|272
1656572400000|2022-06-30 07:00:00|101.12|99.32|101.18|99.38|101.54|99.74|100.98|99.18|349
1656572700000|2022-06-30 07:05:00|101.23|99.43|101.29|99.49|101.5|99.7|101.03|99.23|350
1656573000000|2022-06-30 07:10:00|101.28|99.48|101.2|99.4|101.4|99.6|100.99|99.19|256
1656573300000|2022-06-30 07:15:00|101.21|99.41|100.94|99.14|101.22|99.42|100.68|98.88|339
1656573600000|2022-06-30 07:20:00|100.95|99.15|101.55|99.75|101.7|99.9|100.91|99.11|377
1656573900000|2022-06-30 07:25:00|101.56|99.76|101.66|99.86|102.06|100.26|101.55|99.75|266
1656574200000|2022-06-30 07:30:00|101.67|99.87|102.16|100.36|102.48|100.68|101.43|99.63|300
1656574500000|2022-06-30 07:35:00|102.13|100.33|101.98|100.18|102.17|100.37|101.92|100.12|143
1656574800000|2022-06-30 07:40:00|101.99|100.19|102.27|100.47|102.27|100.47|101.91|100.11|183
1656575100000|2022-06-30 07:45:00|102.26|100.46|102.24|100.44|102.47|100.67|102.05|100.25|169
1656575400000|2022-06-30 07:50:00|102.25|100.45|101.57|99.77|102.41|100.61|101.4|99.6|156
1656575700000|2022-06-30 07:55:00|101.56|99.76|101.94|100.14|102.05|100.25|101.48|99.68|141
1656576000000|2022-06-30 08:00:00|101.95|100.15|101.21|99.41|101.95|100.15|101.04|99.24|237
1656576300000|2022-06-30 08:05:00|101.2|99.4|100.78|98.98|101.3|99.5|100.69|98.89|183
1656576600000|2022-06-30 08:10:00|100.76|98.96|100.74|98.94|101.08|99.28|100.71|98.91|154
1656576900000|2022-06-30 08:15:00|100.73|98.93|100.78|98.98|100.87|99.07|100.49|98.69|131
1656577200000|2022-06-30 08:20:00|100.77|98.97|100.84|99.04|100.89|99.09|100.77|98.97|59
1656577500000|2022-06-30 08:25:00|101.01|99.21|100.78|98.98|101.09|99.29|100.77|98.97|103
1656577800000|2022-06-30 08:30:00|100.79|98.99|101.03|99.23|101.21|99.41|100.74|98.94|264
1656578100000|2022-06-30 08:35:00|101.02|99.22|100.93|99.13|101.04|99.24|100.85|99.05|164
1656578400000|2022-06-30 08:40:00|100.94|99.14|101.07|99.27|101.09|99.29|100.78|98.98|149
1656578700000|2022-06-30 08:45:00|101.06|99.26|100.77|98.97|101.07|99.27|100.76|98.96|140
1656579000000|2022-06-30 08:50:00|100.76|98.96|100.46|98.66|100.76|98.96|100.2|98.4|164
1656579300000|2022-06-30 08:55:00|100.45|98.65|100.44|98.64|100.55|98.75|99.95|98.15|244
1656579600000|2022-06-30 09:00:00|100.45|98.65|100.03|98.23|100.61|98.81|99.96|98.16|274
1656579900000|2022-06-30 09:05:00|100.04|98.24|99.28|97.48|100.12|98.32|98.95|97.15|474
1656580200000|2022-06-30 09:10:00|99.25|97.45|99.54|97.74|99.65|97.85|99.05|97.25|424
1656580500000|2022-06-30 09:15:00|99.53|97.73|99.52|97.72|99.78|97.98|99.3|97.5|305
1656580800000|2022-06-30 09:20:00|99.53|97.73|99.4|97.6|99.59|97.79|99.32|97.52|165
1656581100000|2022-06-30 09:25:00|99.39|97.59|99.04|97.24|99.39|97.59|98.97|97.17|315
1656581400000|2022-06-30 09:30:00|99.03|97.23|99.66|97.86|99.75|97.95|98.86|97.06|309
1656581700000|2022-06-30 09:35:00|99.65|97.85|99.54|97.74|99.77|97.97|99.44|97.64|213
1656582000000|2022-06-30 09:40:00|99.56|97.76|99.78|97.98|99.81|98.01|99.52|97.72|147
1656582300000|2022-06-30 09:45:00|99.77|97.97|100.32|98.52|100.6|98.8|99.77|97.97|237
1656582600000|2022-06-30 09:50:00|100.31|98.51|101.02|99.22|101.02|99.22|100.19|98.39|200
1656582900000|2022-06-30 09:55:00|101.03|99.23|100.83|99.03|101.03|99.23|100.67|98.87|246
1656583200000|2022-06-30 10:00:00|100.85|99.05|100.66|98.86|100.97|99.17|100.65|98.85|228
1656583500000|2022-06-30 10:05:00|100.67|98.87|100.64|98.84|100.92|99.12|100.61|98.81|184
1656583800000|2022-06-30 10:10:00|100.65|98.85|100.74|98.94|100.8|99|100.55|98.75|123
1656584100000|2022-06-30 10:15:00|100.73|98.93|100.66|98.86|100.78|98.98|100.44|98.64|174
1656584400000|2022-06-30 10:20:00|100.67|98.87|100.45|98.65|100.67|98.87|100.43|98.63|146
1656584700000|2022-06-30 10:25:00|100.43|98.63|100.28|98.48|100.45|98.65|100.15|98.35|208
1656585000000|2022-06-30 10:30:00|100.27|98.47|100.12|98.32|100.33|98.53|100.07|98.27|236
1656585300000|2022-06-30 10:35:00|100.15|98.35|100.13|98.33|100.21|98.41|100.01|98.21|108
1656585600000|2022-06-30 10:40:00|100.12|98.32|99.88|98.08|100.12|98.32|99.84|98.04|116
1656585900000|2022-06-30 10:45:00|99.87|98.07|99.42|97.62|99.88|98.08|99.37|97.57|234
1656586200000|2022-06-30 10:50:00|99.41|97.61|99.41|97.61|99.56|97.76|99.3|97.5|170
1656586500000|2022-06-30 10:55:00|99.42|97.62|99.98|98.18|99.98|98.18|99.42|97.62|206
1656586800000|2022-06-30 11:00:00|99.96|98.16|99.68|97.88|99.96|98.16|99.59|97.79|145
1656587100000|2022-06-30 11:05:00|99.69|97.89|99.5|97.7|99.74|97.94|99.4|97.6|176
1656587400000|2022-06-30 11:10:00|99.51|97.71|99.52|97.72|99.62|97.82|99.4|97.6|161
1656587700000|2022-06-30 11:15:00|99.53|97.73|99.56|97.76|99.58|97.78|99.35|97.55|164
1656588000000|2022-06-30 11:20:00|99.52|97.72|99.64|97.84|99.73|97.93|99.48|97.68|201
1656588300000|2022-06-30 11:25:00|99.65|97.85|99.71|97.91|99.72|97.92|99.45|97.65|168
1656588600000|2022-06-30 11:30:00|99.72|97.92|100.26|98.46|100.27|98.47|99.68|97.88|217
1656588900000|2022-06-30 11:35:00|100.28|98.48|99.93|98.13|100.44|98.64|99.91|98.11|248
1656589200000|2022-06-30 11:40:00|99.94|98.14|99.81|98.01|100.02|98.22|99.69|97.89|201
1656589500000|2022-06-30 11:45:00|99.84|98.04|99.41|97.61|99.87|98.07|99.41|97.61|155
1656589800000|2022-06-30 11:50:00|99.42|97.62|99.53|97.73|99.66|97.86|99.42|97.62|130
1656590100000|2022-06-30 11:55:00|99.55|97.75|100.09|98.29|100.14|98.34|99.55|97.75|250
1656590400000|2022-06-30 12:00:00|100.08|98.28|100.11|98.31|100.2|98.4|99.95|98.15|262
1656590700000|2022-06-30 12:05:00|100.1|98.3|99.82|98.02|100.16|98.36|99.73|97.93|198
1656591000000|2022-06-30 12:10:00|99.83|98.03|99.88|98.08|99.94|98.14|99.81|98.01|85
1656591300000|2022-06-30 12:15:00|99.89|98.09|100.03|98.23|100.04|98.24|99.64|97.84|154
1656591600000|2022-06-30 12:20:00|100.05|98.25|100.36|98.56|100.36|98.56|100.04|98.24|153
1656591900000|2022-06-30 12:25:00|100.35|98.55|100.47|98.67|100.47|98.67|100.2|98.4|149
1656592200000|2022-06-30 12:30:00|100.49|98.69|101.14|99.34|101.41|99.61|100.49|98.69|444
1656592500000|2022-06-30 12:35:00|101.13|99.33|100.9|99.1|101.22|99.42|100.71|98.91|257
1656592800000|2022-06-30 12:40:00|100.91|99.11|101.43|99.63|101.47|99.67|100.91|99.11|181
1656593100000|2022-06-30 12:45:00|101.42|99.62|101.5|99.7|101.74|99.94|101.25|99.45|277
1656593400000|2022-06-30 12:50:00|101.49|99.69|101.4|99.6|101.51|99.71|101.28|99.48|158
1656593700000|2022-06-30 12:55:00|101.37|99.57|101.25|99.45|101.51|99.71|101.12|99.32|128
1656594000000|2022-06-30 13:00:00|101.24|99.44|101.72|99.92|101.72|99.92|101.16|99.36|134
1656594300000|2022-06-30 13:05:00|101.73|99.93|101.23|99.43|101.75|99.95|101.23|99.43|156
1656594600000|2022-06-30 13:10:00|101.22|99.42|101|99.2|101.24|99.44|100.9|99.1|165
1656594900000|2022-06-30 13:15:00|101.01|99.21|101.03|99.23|101.08|99.28|100.82|99.02|156
1656595200000|2022-06-30 13:20:00|101.02|99.22|100.89|99.09|101.05|99.25|100.78|98.98|120
1656595500000|2022-06-30 13:25:00|100.87|99.07|100.97|99.17|101.06|99.26|100.8|99|174
1656595800000|2022-06-30 13:30:00|100.98|99.18|100.48|98.68|101.17|99.37|100.1|98.3|410
1656596100000|2022-06-30 13:35:00|100.47|98.67|100.15|98.35|100.47|98.67|100.07|98.27|358
1656596400000|2022-06-30 13:40:00|100.22|98.42|98.22|96.42|100.28|98.48|98.05|96.25|487
1656596700000|2022-06-30 13:45:00|98.23|96.43|99.55|97.75|99.59|97.79|98.22|96.42|486
1656597000000|2022-06-30 13:50:00|99.56|97.76|99.26|97.46|99.57|97.77|99.06|97.26|307
1656597300000|2022-06-30 13:55:00|99.29|97.49|99.01|97.21|99.31|97.51|98.97|97.17|245
1656597600000|2022-06-30 14:00:00|99.02|97.22|99.31|97.51|99.48|97.68|98.99|97.19|212
1656597900000|2022-06-30 14:05:00|99.33|97.53|99.13|97.33|99.42|97.62|99.13|97.33|124
1656598200000|2022-06-30 14:10:00|99.11|97.31|100.16|98.36|100.23|98.43|99.02|97.22|351
1656598500000|2022-06-30 14:15:00|99.91|98.11|100.1|98.3|100.25|98.45|99.85|98.05|136
1656598800000|2022-06-30 14:20:00|100.09|98.29|100.09|98.29|100.16|98.36|99.95|98.15|187
1656599100000|2022-06-30 14:25:00|100.08|98.28|99.84|98.04|100.25|98.45|99.79|97.99|284
1656599400000|2022-06-30 14:30:00|99.83|98.03|100.42|98.62|100.54|98.74|99.79|97.99|278
1656599700000|2022-06-30 14:35:00|100.41|98.61|100.22|98.42|100.5|98.7|100.18|98.38|232
1656600000000|2022-06-30 14:40:00|100.21|98.41|100.27|98.47|100.34|98.54|100.13|98.33|168
1656600300000|2022-06-30 14:45:00|100.28|98.48|100.29|98.49|100.55|98.75|100.15|98.35|172
1656600600000|2022-06-30 14:50:00|100.3|98.5|100.66|98.86|100.95|99.15|100.29|98.49|245
1656600900000|2022-06-30 14:55:00|100.65|98.85|100.88|99.08|101.02|99.22|100.64|98.84|222
1656601200000|2022-06-30 15:00:00|100.89|99.09|100.82|99.02|101.16|99.36|100.77|98.97|220
1656601500000|2022-06-30 15:05:00|100.83|99.03|100.89|99.09|100.93|99.13|100.7|98.9|172
1656601800000|2022-06-30 15:10:00|100.87|99.07|100.86|99.06|100.91|99.11|100.68|98.88|134
1656602100000|2022-06-30 15:15:00|100.87|99.07|100.57|98.77|100.96|99.16|100.56|98.76|141
1656602400000|2022-06-30 15:20:00|100.56|98.76|100.93|99.13|100.98|99.18|100.56|98.76|184
1656602700000|2022-06-30 15:25:00|100.94|99.14|100.68|98.88|101.02|99.22|100.68|98.88|251
1656603000000|2022-06-30 15:30:00|100.67|98.87|100.52|98.72|100.89|99.09|100.42|98.62|245
1656603300000|2022-06-30 15:35:00|100.53|98.73|100.62|98.82|100.68|98.88|100.46|98.66|144
1656603600000|2022-06-30 15:40:00|100.61|98.81|100.63|98.83|100.77|98.97|100.53|98.73|115
1656603900000|2022-06-30 15:45:00|100.64|98.84|100.68|98.88|100.89|99.09|100.56|98.76|160
1656604200000|2022-06-30 15:50:00|100.67|98.87|100.22|98.42|100.67|98.87|100.21|98.41|161
1656604500000|2022-06-30 15:55:00|100.21|98.41|100.45|98.65|100.53|98.73|100.1|98.3|168
1656604800000|2022-06-30 16:00:00|100.44|98.64|100.61|98.81|100.7|98.9|100.37|98.57|220
1656605100000|2022-06-30 16:05:00|100.62|98.82|100.12|98.32|100.62|98.82|100.03|98.23|211
1656605400000|2022-06-30 16:10:00|100.08|98.28|100.16|98.36|100.18|98.38|99.86|98.06|142
1656605700000|2022-06-30 16:15:00|100.17|98.37|100.21|98.41|100.25|98.45|100.01|98.21|147
1656606000000|2022-06-30 16:20:00|100.22|98.42|100.83|99.03|100.83|99.03|100.22|98.42|159
1656606300000|2022-06-30 16:25:00|100.86|99.06|100.77|98.97|100.99|99.19|100.69|98.89|196
1656606600000|2022-06-30 16:30:00|100.79|98.99|101.01|99.21|101.26|99.46|100.79|98.99|268
1656606900000|2022-06-30 16:35:00|101.03|99.23|100.85|99.05|101.12|99.32|100.84|99.04|257
1656607200000|2022-06-30 16:40:00|100.84|99.04|100.84|99.04|100.93|99.13|100.74|98.94|179
1656607500000|2022-06-30 16:45:00|100.85|99.05|100.87|99.07|101.18|99.38|100.82|99.02|172
1656607800000|2022-06-30 16:50:00|100.88|99.08|100.86|99.06|100.91|99.11|100.74|98.94|99
1656608100000|2022-06-30 16:55:00|100.88|99.08|100.85|99.05|100.89|99.09|100.74|98.94|90
1656608400000|2022-06-30 17:00:00|100.86|99.06|100.83|99.03|100.96|99.16|100.79|98.99|106
1656608700000|2022-06-30 17:05:00|100.85|99.05|100.77|98.97|100.85|99.05|100.61|98.81|100
1656609000000|2022-06-30 17:10:00|100.76|98.96|100.66|98.86|100.77|98.97|100.55|98.75|173
1656609300000|2022-06-30 17:15:00|100.65|98.85|100.72|98.92|100.8|99|100.63|98.83|78
1656609600000|2022-06-30 17:20:00|100.71|98.91|100.7|98.9|100.93|99.13|100.6|98.8|142
1656609900000|2022-06-30 17:25:00|100.69|98.89|100.75|98.95|100.78|98.98|100.67|98.87|98
1656610200000|2022-06-30 17:30:00|100.77|98.97|101.02|99.22|101.22|99.42|100.72|98.92|158
1656610500000|2022-06-30 17:35:00|101.01|99.21|101.34|99.54|101.36|99.56|101.01|99.21|171
1656610800000|2022-06-30 17:40:00|101.35|99.55|100.84|99.04|101.49|99.69|100.82|99.02|191
1656611100000|2022-06-30 17:45:00|100.85|99.05|101.28|99.48|101.28|99.48|100.82|99.02|164
1656611400000|2022-06-30 17:50:00|101.27|99.47|101.17|99.37|101.32|99.52|101.11|99.31|116
1656611700000|2022-06-30 17:55:00|101.18|99.38|100.95|99.15|101.18|99.38|100.88|99.08|124
1656612000000|2022-06-30 18:00:00|100.92|99.12|101.03|99.23|101.11|99.31|100.84|99.04|146
1656612300000|2022-06-30 18:05:00|101.02|99.22|100.75|98.95|101.02|99.22|100.72|98.92|95
1656612600000|2022-06-30 18:10:00|100.74|98.94|100.65|98.85|100.85|99.05|100.63|98.83|132
1656612900000|2022-06-30 18:15:00|100.64|98.84|100.66|98.86|100.84|99.04|100.58|98.78|105
1656613200000|2022-06-30 18:20:00|100.64|98.84|100.53|98.73|100.76|98.96|100.53|98.73|110
1656613500000|2022-06-30 18:25:00|100.54|98.74|100.65|98.85|100.84|99.04|100.47|98.67|149
1656613800000|2022-06-30 18:30:00|100.66|98.86|100.63|98.83|100.84|99.04|100.37|98.57|182
1656614100000|2022-06-30 18:35:00|100.65|98.85|100.82|99.02|100.89|99.09|100.53|98.73|114
1656614400000|2022-06-30 18:40:00|100.81|99.01|100.25|98.45|100.81|99.01|100.15|98.35|193
1656614700000|2022-06-30 18:45:00|100.24|98.44|100.41|98.61|100.51|98.71|100.1|98.3|200
1656615000000|2022-06-30 18:50:00|100.42|98.62|100.4|98.6|100.51|98.71|100.16|98.36|199
1656615300000|2022-06-30 18:55:00|100.41|98.61|100.76|98.96|100.8|99|100.37|98.57|190
1656615600000|2022-06-30 19:00:00|100.75|98.95|100.9|99.1|101.04|99.24|100.7|98.9|210
1656615900000|2022-06-30 19:05:00|100.89|99.09|100.55|98.75|100.9|99.1|100.47|98.67|185
1656616200000|2022-06-30 19:10:00|100.54|98.74|100.7|98.9|100.78|98.98|100.54|98.74|121
1656616500000|2022-06-30 19:15:00|100.69|98.89|100.69|98.89|100.69|98.89|100.39|98.59|115
1656616800000|2022-06-30 19:20:00|100.7|98.9|101.21|99.41|101.29|99.49|100.7|98.9|225
1656617100000|2022-06-30 19:25:00|101.2|99.4|101.09|99.29|101.28|99.48|100.97|99.17|164
1656617400000|2022-06-30 19:30:00|101.07|99.27|101.12|99.32|101.25|99.45|100.98|99.18|144
1656617700000|2022-06-30 19:35:00|101.11|99.31|100.93|99.13|101.36|99.56|100.91|99.11|170
1656618000000|2022-06-30 19:40:00|100.92|99.12|100.2|98.4|100.96|99.16|100.02|98.22|297
1656618300000|2022-06-30 19:45:00|100.19|98.39|100.54|98.74|100.73|98.93|100.14|98.34|219
1656618600000|2022-06-30 19:50:00|100.53|98.73|100.2|98.4|100.59|98.79|100.13|98.33|148
1656618900000|2022-06-30 19:55:00|100.26|98.46|100.78|98.98|100.78|98.98|100.22|98.42|215
1656619200000|2022-06-30 20:00:00|100.79|98.99|100.69|98.89|101.16|99.36|100.44|98.64|218
1656619500000|2022-06-30 20:05:00|100.7|98.9|100.79|98.99|100.9|99.1|100.39|98.59|179
1656619800000|2022-06-30 20:10:00|100.8|99|101.03|99.23|101.08|99.28|100.79|98.99|172
1656620100000|2022-06-30 20:15:00|101.02|99.22|100.84|99.04|101.18|99.38|100.72|98.92|372
1656620400000|2022-06-30 20:20:00|100.85|99.05|101|99.2|101.07|99.27|100.82|99.02|251
1656620700000|2022-06-30 20:25:00|101.01|99.21|100.89|99.09|101.19|99.39|100.86|99.06|201
1656621000000|2022-06-30 20:30:00|100.88|99.08|100.67|98.87|100.92|99.12|100.65|98.85|99
1656621300000|2022-06-30 20:35:00|100.7|98.9|99.72|97.92|100.7|98.9|99.66|97.86|256
1656621600000|2022-06-30 20:40:00|99.71|97.91|99.41|97.61|99.71|97.91|99.21|97.41|217
1656621900000|2022-06-30 20:45:00|99.42|97.62|98.97|97.17|99.64|97.84|98.92|97.12|248
1656622200000|2022-06-30 20:50:00|98.95|97.15|99.48|97.68|99.52|97.72|98.92|97.12|309
1656622500000|2022-06-30 20:55:00|99.46|97.66|100|98.2|100.13|98.33|99.46|97.66|180
1656622800000|2022-06-30 21:00:00|100.01|98.21|100.54|98.74|100.58|98.78|99.94|98.14|195
1656623100000|2022-06-30 21:05:00|100.55|98.75|100.57|98.77|100.93|99.13|100.43|98.63|253
1656623400000|2022-06-30 21:10:00|100.58|98.78|100.34|98.54|100.81|99.01|100.32|98.52|205
1656623700000|2022-06-30 21:15:00|100.35|98.55|100.63|98.83|100.74|98.94|100.35|98.55|115
1656624000000|2022-06-30 21:20:00|100.64|98.84|100.79|98.99|100.79|98.99|100.54|98.74|104
1656624300000|2022-06-30 21:25:00|100.78|98.98|100.32|98.52|100.82|99.02|100.32|98.52|92
1656624600000|2022-06-30 21:30:00|100.31|98.51|100.63|98.83|100.67|98.87|100.27|98.47|109
1656624900000|2022-06-30 21:35:00|100.62|98.82|100.61|98.81|100.75|98.95|100.6|98.8|112
1656625200000|2022-06-30 21:40:00|100.59|98.79|100.19|98.39|100.6|98.8|100.19|98.39|120
1656625500000|2022-06-30 21:45:00|100.18|98.38|100.09|98.29|100.33|98.53|100.08|98.28|168
1656625800000|2022-06-30 21:50:00|100.08|98.28|99.91|98.11|100.16|98.36|99.91|98.11|129
1656626100000|2022-06-30 21:55:00|99.9|98.1|99.5|97.7|99.91|98.11|99.47|97.67|173
1656626400000|2022-06-30 22:00:00|99.51|97.71|99.92|98.12|99.92|98.12|99.48|97.68|158
1656626700000|2022-06-30 22:05:00|99.91|98.11|99.38|97.58|99.93|98.13|99.28|97.48|179
1656627000000|2022-06-30 22:10:00|99.35|97.55|99.49|97.69|99.53|97.73|99.28|97.48|141
1656627300000|2022-06-30 22:15:00|99.48|97.68|99.94|98.14|99.94|98.14|99.36|97.56|163
1656627600000|2022-06-30 22:20:00|99.93|98.13|100.54|98.74|100.55|98.75|99.89|98.09|132
1656627900000|2022-06-30 22:25:00|100.53|98.73|100.64|98.84|100.79|98.99|100.52|98.72|69
1656628200000|2022-06-30 22:30:00|100.63|98.83|100.72|98.92|100.84|99.04|100.57|98.77|109
1656628500000|2022-06-30 22:35:00|100.73|98.93|100.87|99.07|100.95|99.15|100.56|98.76|113
1656628800000|2022-06-30 22:40:00|100.86|99.06|100.65|98.85|100.95|99.15|100.64|98.84|80
1656629100000|2022-06-30 22:45:00|100.66|98.86|100.92|99.12|100.97|99.17|100.63|98.83|123
1656629400000|2022-06-30 22:50:00|100.91|99.11|100.64|98.84|101.03|99.23|100.63|98.83|114
1656629700000|2022-06-30 22:55:00|100.62|98.82|100.38|98.58|100.62|98.82|100.27|98.47|124
1656630000000|2022-06-30 23:00:00|100.39|98.59|100.71|98.91|100.72|98.92|100.31|98.51|113
1656630300000|2022-06-30 23:05:00|100.72|98.92|100.86|99.06|100.98|99.18|100.6|98.8|127
1656630600000|2022-06-30 23:10:00|100.85|99.05|100.73|98.93|100.92|99.12|100.72|98.92|118
1656630900000|2022-06-30 23:15:00|100.72|98.92|100.13|98.33|100.81|99.01|100.01|98.21|249
1656631200000|2022-06-30 23:20:00|100.12|98.32|100.11|98.31|100.25|98.45|99.99|98.19|134
1656631500000|2022-06-30 23:25:00|100.12|98.32|100.01|98.21|100.12|98.32|99.53|97.73|250
1656631800000|2022-06-30 23:30:00|100|98.2|100.95|99.15|100.98|99.18|100|98.2|318
1656632100000|2022-06-30 23:35:00|100.97|99.17|100.63|98.83|100.97|99.17|100.54|98.74|172
1656632400000|2022-06-30 23:40:00|100.62|98.82|100.78|98.98|100.92|99.12|100.6|98.8|181
1656632700000|2022-06-30 23:45:00|100.77|98.97|102.52|100.72|102.52|100.72|100.64|98.84|474
1656633000000|2022-06-30 23:50:00|102.53|100.73|103.9|102.1|104.3|102.5|102.51|100.71|703
1656633300000|2022-06-30 23:55:00|103.89|102.09|104.17|102.37|104.26|102.46|103.36|101.56|566
1656633600000|2022-07-01 00:00:00|104.16|102.36|103.56|101.76|104.23|102.43|103.09|101.29|486
1656633900000|2022-07-01 00:05:00|103.57|101.77|104.05|102.25|104.05|102.25|103.25|101.45|384
1656634200000|2022-07-01 00:10:00|104.06|102.26|104.04|102.24|104.07|102.27|103.57|101.77|341
1656634500000|2022-07-01 00:15:00|104.02|102.22|104.43|102.63|104.66|102.86|103.88|102.08|282
1656634800000|2022-07-01 00:20:00|104.42|102.62|104.18|102.38|104.48|102.68|104.11|102.31|171
1656635100000|2022-07-01 00:25:00|104.17|102.37|106.22|104.42|106.76|104.96|104.17|102.37|583
1656635400000|2022-07-01 00:30:00|106.17|104.37|105.48|103.68|107.18|105.38|105.1|103.3|753
1656635700000|2022-07-01 00:35:00|105.49|103.69|104.99|103.19|105.86|104.06|104.65|102.85|494
1656636000000|2022-07-01 00:40:00|104.98|103.18|105.26|103.46|105.65|103.85|104.91|103.11|519
1656636300000|2022-07-01 00:45:00|105.31|103.51|105.77|103.97|106.31|104.51|105.28|103.48|436
1656636600000|2022-07-01 00:50:00|105.79|103.99|105.78|103.98|106.11|104.31|105.44|103.64|390
1656636900000|2022-07-01 00:55:00|105.79|103.99|105.52|103.72|105.91|104.11|105.37|103.57|323
1656637200000|2022-07-01 01:00:00|105.53|103.73|105.85|104.05|105.89|104.09|105.32|103.52|308
1656637500000|2022-07-01 01:05:00|105.84|104.04|105.69|103.89|106.14|104.34|105.59|103.79|291
1656637800000|2022-07-01 01:10:00|105.66|103.86|105.38|103.58|105.66|103.86|105.25|103.45|239
1656638100000|2022-07-01 01:15:00|105.39|103.59|105.5|103.7|105.7|103.9|105.35|103.55|239
1656638400000|2022-07-01 01:20:00|105.49|103.69|105.27|103.47|105.71|103.91|105.27|103.47|164
1656638700000|2022-07-01 01:25:00|105.26|103.46|105.65|103.85|105.65|103.85|105.26|103.46|167
1656639000000|2022-07-01 01:30:00|105.59|103.79|105.18|103.38|105.68|103.88|105.09|103.29|193
1656639300000|2022-07-01 01:35:00|105.19|103.39|105.39|103.59|105.47|103.67|105.15|103.35|129
1656639600000|2022-07-01 01:40:00|105.4|103.6|105.6|103.8|105.81|104.01|105.37|103.57|237
1656639900000|2022-07-01 01:45:00|105.61|103.81|105.4|103.6|105.62|103.82|105.33|103.53|163
1656640200000|2022-07-01 01:50:00|105.39|103.59|105.48|103.68|105.51|103.71|105.35|103.55|137
1656640500000|2022-07-01 01:55:00|105.49|103.69|105.42|103.62|105.5|103.7|105.19|103.39|139
1656640800000|2022-07-01 02:00:00|105.44|103.64|105.06|103.26|105.51|103.71|105.02|103.22|137
1656641100000|2022-07-01 02:05:00|105.07|103.27|105.65|103.85|105.69|103.89|105.06|103.26|149
1656641400000|2022-07-01 02:10:00|105.66|103.86|105.77|103.97|105.92|104.12|105.53|103.73|205
1656641700000|2022-07-01 02:15:00|105.76|103.96|105.63|103.83|105.78|103.98|105.59|103.79|149
1656642000000|2022-07-01 02:20:00|105.62|103.82|105.49|103.69|105.62|103.82|105.28|103.48|170
1656642300000|2022-07-01 02:25:00|105.48|103.68|105.3|103.5|105.6|103.8|105.28|103.48|183
1656642600000|2022-07-01 02:30:00|105.29|103.49|104.93|103.13|105.29|103.49|104.84|103.04|170
1656642900000|2022-07-01 02:35:00|104.95|103.15|104.86|103.06|104.96|103.16|104.72|102.92|130
1656643200000|2022-07-01 02:40:00|104.84|103.04|105.04|103.24|105.06|103.26|104.78|102.98|138
1656643500000|2022-07-01 02:45:00|105.05|103.25|104.97|103.17|105.08|103.28|104.86|103.06|135
1656643800000|2022-07-01 02:50:00|104.98|103.18|105.3|103.5|105.35|103.55|104.96|103.16|175
1656644100000|2022-07-01 02:55:00|105.29|103.49|104.97|103.17|105.29|103.49|104.87|103.07|141
1656644400000|2022-07-01 03:00:00|104.96|103.16|104.74|102.94|105.06|103.26|104.67|102.87|180
1656644700000|2022-07-01 03:05:00|104.75|102.95|104.62|102.82|104.83|103.03|104.4|102.6|248
1656645000000|2022-07-01 03:10:00|104.63|102.83|104.6|102.8|104.7|102.9|104.4|102.6|211
1656645300000|2022-07-01 03:15:00|104.59|102.79|104.58|102.78|104.76|102.96|104.52|102.72|189
1656645600000|2022-07-01 03:20:00|104.6|102.8|104.37|102.57|104.76|102.96|104.22|102.42|266
1656645900000|2022-07-01 03:25:00|104.36|102.56|104.09|102.29|104.47|102.67|103.96|102.16|164
1656646200000|2022-07-01 03:30:00|104.1|102.3|104.06|102.26|104.16|102.36|103.87|102.07|216
1656646500000|2022-07-01 03:35:00|104.07|102.27|104.17|102.37|104.2|102.4|104.07|102.27|126
1656646800000|2022-07-01 03:40:00|104.16|102.36|103.88|102.08|104.21|102.41|103.8|102|149
1656647100000|2022-07-01 03:45:00|103.86|102.06|103.97|102.17|103.98|102.18|103.85|102.05|116
1656647400000|2022-07-01 03:50:00|103.96|102.16|102.74|100.94|103.96|102.16|102.7|100.9|398
1656647700000|2022-07-01 03:55:00|102.73|100.93|101.91|100.11|102.73|100.93|101.89|100.09|363
1656648000000|2022-07-01 04:00:00|101.92|100.12|101.66|99.86|102.08|100.28|101.47|99.67|339
1656648300000|2022-07-01 04:05:00|101.65|99.85|101.9|100.1|102.05|100.25|101.39|99.59|296
1656648600000|2022-07-01 04:10:00|101.91|100.11|101.66|99.86|101.98|100.18|101.52|99.72|193
1656648900000|2022-07-01 04:15:00|101.65|99.85|101.6|99.8|101.77|99.97|101.24|99.44|296
1656649200000|2022-07-01 04:20:00|101.59|99.79|101.52|99.72|101.76|99.96|101.31|99.51|269
1656649500000|2022-07-01 04:25:00|101.51|99.71|101.57|99.77|101.69|99.89|101.36|99.56|152
1656649800000|2022-07-01 04:30:00|101.56|99.76|102.16|100.36|102.42|100.62|101.55|99.75|424
1656650100000|2022-07-01 04:35:00|102.17|100.37|101.69|99.89|102.37|100.57|101.66|99.86|240
1656650400000|2022-07-01 04:40:00|101.68|99.88|101.67|99.87|101.81|100.01|101.48|99.68|268
1656650700000|2022-07-01 04:45:00|101.68|99.88|100.67|98.87|101.74|99.94|100.55|98.75|337
1656651000000|2022-07-01 04:50:00|100.68|98.88|101.2|99.4|101.31|99.51|100.61|98.81|277
1656651300000|2022-07-01 04:55:00|101.21|99.41|101.07|99.27|101.28|99.48|101.03|99.23|153
1656651600000|2022-07-01 05:00:00|101.08|99.28|100.98|99.18|101.18|99.38|100.9|99.1|164
1656651900000|2022-07-01 05:05:00|100.96|99.16|101.48|99.68|101.57|99.77|100.92|99.12|162
1656652200000|2022-07-01 05:10:00|101.47|99.67|101.54|99.74|101.57|99.77|101.07|99.27|170
1656652500000|2022-07-01 05:15:00|101.52|99.72|101.29|99.49|101.52|99.72|101.23|99.43|168
1656652800000|2022-07-01 05:20:00|101.3|99.5|101.78|99.98|102.03|100.23|100.79|98.99|303
1656653100000|2022-07-01 05:25:00|101.79|99.99|101.87|100.07|102.12|100.32|101.73|99.93|274
1656653400000|2022-07-01 05:30:00|101.88|100.08|101.18|99.38|101.98|100.18|101.01|99.21|348
1656653700000|2022-07-01 05:35:00|101.19|99.39|101.15|99.35|101.28|99.48|101.06|99.26|209
1656654000000|2022-07-01 05:40:00|101.16|99.36|101.5|99.7|101.56|99.76|101|99.2|223
1656654300000|2022-07-01 05:45:00|101.51|99.71|101.57|99.77|101.84|100.04|101.51|99.71|185
1656654600000|2022-07-01 05:50:00|101.58|99.78|101.58|99.78|101.71|99.91|101.53|99.73|169
1656654900000|2022-07-01 05:55:00|101.59|99.79|101.53|99.73|101.65|99.85|101.27|99.47|166
1656655200000|2022-07-01 06:00:00|101.52|99.72|101.8|100|101.86|100.06|101.37|99.57|202
1656655500000|2022-07-01 06:05:00|101.81|100.01|101.61|99.81|101.88|100.08|101.56|99.76|138
1656655800000|2022-07-01 06:10:00|101.59|99.79|101.61|99.81|101.75|99.95|101.55|99.75|166
1656656100000|2022-07-01 06:15:00|101.62|99.82|100.9|99.1|101.63|99.83|100.88|99.08|209
1656656400000|2022-07-01 06:20:00|100.91|99.11|101.25|99.45|101.37|99.57|100.75|98.95|251
1656656700000|2022-07-01 06:25:00|101.24|99.44|101.56|99.76|101.58|99.78|101.24|99.44|225
1656657000000|2022-07-01 06:30:00|101.57|99.77|101.28|99.48|101.62|99.82|101.19|99.39|164
1656657300000|2022-07-01 06:35:00|101.29|99.49|101.62|99.82|101.67|99.87|101.27|99.47|186
1656657600000|2022-07-01 06:40:00|101.61|99.81|101.86|100.06|101.89|100.09|101.58|99.78|138
1656657900000|2022-07-01 06:45:00|101.87|100.07|101.61|99.81|101.99|100.19|101.46|99.66|124
1656658200000|2022-07-01 06:50:00|101.62|99.82|101.66|99.86|101.82|100.02|101.62|99.82|125
1656658500000|2022-07-01 06:55:00|101.64|99.84|101.78|99.98|101.86|100.06|101.59|99.79|116
1656658800000|2022-07-01 07:00:00|101.77|99.97|101.51|99.71|101.8|100|101.49|99.69|171
1656659100000|2022-07-01 07:05:00|101.52|99.72|101.8|100|101.81|100.01|101.52|99.72|176
1656659400000|2022-07-01 07:10:00|101.79|99.99|101.77|99.97|101.91|100.11|101.57|99.77|202
1656659700000|2022-07-01 07:15:00|101.78|99.98|102.14|100.34|102.2|100.4|101.64|99.84|152
1656660000000|2022-07-01 07:20:00|102.13|100.33|102.47|100.67|102.68|100.88|102.09|100.29|219
1656660300000|2022-07-01 07:25:00|102.46|100.66|103.1|101.3|103.1|101.3|102.39|100.59|324
1656660600000|2022-07-01 07:30:00|103.07|101.27|102.68|100.88|103.27|101.47|102.58|100.78|439
1656660900000|2022-07-01 07:35:00|102.67|100.87|102.57|100.77|102.83|101.03|102.51|100.71|387
1656661200000|2022-07-01 07:40:00|102.58|100.78|102.4|100.6|102.74|100.94|102.37|100.57|176
1656661500000|2022-07-01 07:45:00|102.41|100.61|102.43|100.63|102.61|100.81|102.39|100.59|194
1656661800000|2022-07-01 07:50:00|102.44|100.64|102.47|100.67|102.69|100.89|102.37|100.57|202
1656662100000|2022-07-01 07:55:00|102.48|100.68|102.26|100.46|102.48|100.68|102.18|100.38|200
1656662400000|2022-07-01 08:00:00|102.27|100.47|102.19|100.39|102.38|100.58|102.08|100.28|198
1656662700000|2022-07-01 08:05:00|102.18|100.38|101.72|99.92|102.18|100.38|101.54|99.74|247
1656663000000|2022-07-01 08:10:00|101.73|99.93|102.68|100.88|102.79|100.99|101.72|99.92|326
1656663300000|2022-07-01 08:15:00|102.65|100.85|102.41|100.61|102.66|100.86|102.27|100.47|275
1656663600000|2022-07-01 08:20:00|102.4|100.6|102.92|101.12|103.07|101.27|102.38|100.58|259
1656663900000|2022-07-01 08:25:00|102.91|101.11|102.73|100.93|102.94|101.14|102.62|100.82|165
1656664200000|2022-07-01 08:30:00|102.72|100.92|102.86|101.06|103.01|101.21|102.56|100.76|184
1656664500000|2022-07-01 08:35:00|102.87|101.07|102.55|100.75|102.9|101.1|102.39|100.59|145
1656664800000|2022-07-01 08:40:00|102.5|100.7|102.27|100.47|102.59|100.79|102.25|100.45|184
1656665100000|2022-07-01 08:45:00|102.2|100.4|102.73|100.93|102.73|100.93|102.16|100.36|191
1656665400000|2022-07-01 08:50:00|102.74|100.94|102.44|100.64|102.79|100.99|102.42|100.62|155
1656665700000|2022-07-01 08:55:00|102.43|100.63|102.01|100.21|102.6|100.8|101.88|100.08|267
1656666000000|2022-07-01 09:00:00|102|100.2|102.08|100.28|102.1|100.3|101.87|100.07|192
1656666300000|2022-07-01 09:05:00|102.07|100.27|101.98|100.18|102.21|100.41|101.95|100.15|212
1656666600000|2022-07-01 09:10:00|101.97|100.17|101.78|99.98|101.98|100.18|101.44|99.64|241
1656666900000|2022-07-01 09:15:00|101.79|99.99|102.01|100.21|102.13|100.33|101.73|99.93|139
1656667200000|2022-07-01 09:20:00|102|100.2|102|100.2|102.15|100.35|101.85|100.05|175
1656667500000|2022-07-01 09:25:00|101.98|100.18|101.77|99.97|102.07|100.27|101.65|99.85|152
1656667800000|2022-07-01 09:30:00|101.76|99.96|101.77|99.97|101.84|100.04|101.42|99.62|309
1656668100000|2022-07-01 09:35:00|101.78|99.98|101.51|99.71|101.78|99.98|101.51|99.71|127
1656668400000|2022-07-01 09:40:00|101.52|99.72|101.57|99.77|101.7|99.9|101.24|99.44|179
1656668700000|2022-07-01 09:45:00|101.56|99.76|101.69|99.89|101.83|100.03|101.46|99.66|196
1656669000000|2022-07-01 09:50:00|101.7|99.9|101.37|99.57|101.7|99.9|101.3|99.5|254
1656669300000|2022-07-01 09:55:00|101.38|99.58|101.56|99.76|101.6|99.8|101.3|99.5|225
1656669600000|2022-07-01 10:00:00|101.55|99.75|101.42|99.62|101.59|99.79|101.38|99.58|179
1656669900000|2022-07-01 10:05:00|101.41|99.61|101.22|99.42|101.44|99.64|100.97|99.17|208
1656670200000|2022-07-01 10:10:00|101.21|99.41|101.39|99.59|101.51|99.71|101.21|99.41|142
1656670500000|2022-07-01 10:15:00|101.4|99.6|101.4|99.6|101.58|99.78|101.34|99.54|107
1656670800000|2022-07-01 10:20:00|101.41|99.61|101.42|99.62|101.55|99.75|101.32|99.52|99
1656671100000|2022-07-01 10:25:00|101.41|99.61|101.27|99.47|101.44|99.64|101.2|99.4|103
1656671400000|2022-07-01 10:30:00|101.28|99.48|100.89|99.09|101.41|99.61|100.89|99.09|155
1656671700000|2022-07-01 10:35:00|100.9|99.1|99.89|98.09|100.99|99.19|99.73|97.93|226
1656672000000|2022-07-01 10:40:00|99.91|98.11|99.76|97.96|99.99|98.19|99.43|97.63|448
1656672300000|2022-07-01 10:45:00|99.77|97.97|99.56|97.76|100|98.2|99.52|97.72|296
1656672600000|2022-07-01 10:50:00|99.55|97.75|99.38|97.58|99.61|97.81|99.36|97.56|215
1656672900000|2022-07-01 10:55:00|99.37|97.57|99.52|97.72|99.72|97.92|99.09|97.29|281
1656673200000|2022-07-01 11:00:00|99.54|97.74|99.81|98.01|99.82|98.02|99.09|97.29|286
1656673500000|2022-07-01 11:05:00|99.8|98|100.16|98.36|100.21|98.41|99.74|97.94|248
1656673800000|2022-07-01 11:10:00|100.17|98.37|100.03|98.23|100.27|98.47|99.89|98.09|192
1656674100000|2022-07-01 11:15:00|100.04|98.24|100.11|98.31|100.27|98.47|99.77|97.97|303
1656674400000|2022-07-01 11:20:00|100.1|98.3|100.23|98.43|100.24|98.44|99.97|98.17|128
1656674700000|2022-07-01 11:25:00|100.22|98.42|100.23|98.43|100.33|98.53|100.07|98.27|183
1656675000000|2022-07-01 11:30:00|100.25|98.45|100.14|98.34|100.3|98.5|100.08|98.28|101
1656675300000|2022-07-01 11:35:00|100.13|98.33|100.24|98.44|100.39|98.59|100.08|98.28|127
1656675600000|2022-07-01 11:40:00|100.23|98.43|100.08|98.28|100.26|98.46|99.98|98.18|128
1656675900000|2022-07-01 11:45:00|100.07|98.27|99.98|98.18|100.13|98.33|99.85|98.05|120
1656676200000|2022-07-01 11:50:00|99.97|98.17|100|98.2|100.03|98.23|99.91|98.11|71
1656676500000|2022-07-01 11:55:00|99.99|98.19|100.16|98.36|100.22|98.42|99.96|98.16|155
1656676800000|2022-07-01 12:00:00|100.15|98.35|100.29|98.49|100.29|98.49|100.12|98.32|131
1656677100000|2022-07-01 12:05:00|100.31|98.51|100.35|98.55|100.36|98.56|100.27|98.47|74
1656677400000|2022-07-01 12:10:00|100.34|98.54|100.36|98.56|100.4|98.6|100.3|98.5|59
1656677700000|2022-07-01 12:15:00|100.35|98.55|99.84|98.04|100.64|98.84|99.77|97.97|193
1656678000000|2022-07-01 12:20:00|99.85|98.05|99.99|98.19|100.26|98.46|99.82|98.02|190
1656678300000|2022-07-01 12:25:00|100|98.2|100.46|98.66|100.71|98.91|100|98.2|234
1656678600000|2022-07-01 12:30:00|100.47|98.67|100.74|98.94|100.97|99.17|100.43|98.63|228
1656678900000|2022-07-01 12:35:00|100.73|98.93|100.66|98.86|100.86|99.06|100.59|98.79|106
1656679200000|2022-07-01 12:40:00|100.68|98.88|100.94|99.14|100.96|99.16|100.62|98.82|182
1656679500000|2022-07-01 12:45:00|100.93|99.13|100.78|98.98|100.97|99.17|100.75|98.95|157
1656679800000|2022-07-01 12:50:00|100.77|98.97|100.74|98.94|101|99.2|100.62|98.82|184
1656680100000|2022-07-01 12:55:00|100.73|98.93|100.66|98.86|100.84|99.04|100.56|98.76|151
1656680400000|2022-07-01 13:00:00|100.64|98.84|100.73|98.93|100.85|99.05|100.52|98.72|146
1656680700000|2022-07-01 13:05:00|100.72|98.92|100.7|98.9|100.77|98.97|100.54|98.74|130
1656681000000|2022-07-01 13:10:00|100.71|98.91|100.93|99.13|101.12|99.32|100.68|98.88|192
1656681300000|2022-07-01 13:15:00|100.94|99.14|101.38|99.58|101.38|99.58|100.86|99.06|219
1656681600000|2022-07-01 13:20:00|101.36|99.56|101.28|99.48|101.63|99.83|101.24|99.44|146
1656681900000|2022-07-01 13:25:00|101.26|99.46|101.17|99.37|101.27|99.47|101.12|99.32|101
1656682200000|2022-07-01 13:30:00|101.18|99.38|101.23|99.43|101.54|99.74|100.93|99.13|431
1656682500000|2022-07-01 13:35:00|101.18|99.38|100.94|99.14|101.26|99.46|100.82|99.02|335
1656682800000|2022-07-01 13:40:00|100.96|99.16|101.84|100.04|101.97|100.17|100.96|99.16|467
1656683100000|2022-07-01 13:45:00|101.87|100.07|101.99|100.19|102.42|100.62|101.83|100.03|509
1656683400000|2022-07-01 13:50:00|102.02|100.22|101.86|100.06|102.07|100.27|101.65|99.85|339
1656683700000|2022-07-01 13:55:00|101.87|100.07|101.78|99.98|101.97|100.17|101.48|99.68|328
1656684000000|2022-07-01 14:00:00|101.75|99.95|101.44|99.64|101.96|100.16|101.36|99.56|408
1656684300000|2022-07-01 14:05:00|101.45|99.65|101.78|99.98|101.79|99.99|101.38|99.58|213
1656684600000|2022-07-01 14:10:00|101.79|99.99|101.1|99.3|101.97|100.17|101.08|99.28|306
1656684900000|2022-07-01 14:15:00|101.11|99.31|101.18|99.38|101.43|99.63|100.98|99.18|254
1656685200000|2022-07-01 14:20:00|101.16|99.36|100.99|99.19|101.25|99.45|100.92|99.12|215
1656685500000|2022-07-01 14:25:00|100.98|99.18|100.79|98.99|101|99.2|100.74|98.94|194
1656685800000|2022-07-01 14:30:00|100.78|98.98|100.54|98.74|100.86|99.06|100.44|98.64|202
1656686100000|2022-07-01 14:35:00|100.55|98.75|100.51|98.71|100.62|98.82|100.38|98.58|155
1656686400000|2022-07-01 14:40:00|100.52|98.72|100.89|99.09|100.93|99.13|100.47|98.67|195
1656686700000|2022-07-01 14:45:00|100.91|99.11|100.94|99.14|100.99|99.19|100.83|99.03|179
1656687000000|2022-07-01 14:50:00|100.93|99.13|100.81|99.01|100.93|99.13|100.67|98.87|159
1656687300000|2022-07-01 14:55:00|100.8|99|100.94|99.14|101.05|99.25|100.67|98.87|153
1656687600000|2022-07-01 15:00:00|100.93|99.13|100.65|98.85|101.02|99.22|100.55|98.75|164
1656687900000|2022-07-01 15:05:00|100.66|98.86|101.06|99.26|101.13|99.33|100.66|98.86|169
1656688200000|2022-07-01 15:10:00|101.07|99.27|100.97|99.17|101.11|99.31|100.82|99.02|188
1656688500000|2022-07-01 15:15:00|100.96|99.16|101.12|99.32|101.27|99.47|100.95|99.15|142
1656688800000|2022-07-01 15:20:00|101.11|99.31|101.1|99.3|101.29|99.49|101.06|99.26|122
1656689100000|2022-07-01 15:25:00|101.11|99.31|100.87|99.07|101.11|99.31|100.78|98.98|194
1656689400000|2022-07-01 15:30:00|100.88|99.08|100.86|99.06|101.05|99.25|100.68|98.88|208
1656689700000|2022-07-01 15:35:00|100.87|99.07|100.85|99.05|100.97|99.17|100.57|98.77|216
1656690000000|2022-07-01 15:40:00|100.86|99.06|100.81|99.01|101.03|99.23|100.78|98.98|158
1656690300000|2022-07-01 15:45:00|100.72|98.92|100.72|98.92|100.86|99.06|100.61|98.81|175
1656690600000|2022-07-01 15:50:00|100.73|98.93|100.78|98.98|100.82|99.02|100.43|98.63|249
1656690900000|2022-07-01 15:55:00|100.73|98.93|101.27|99.47|101.35|99.55|100.63|98.83|249
1656691200000|2022-07-01 16:00:00|101.26|99.46|101.34|99.54|101.38|99.58|101.05|99.25|209
1656691500000|2022-07-01 16:05:00|101.35|99.55|101.55|99.75|101.64|99.84|101.28|99.48|276
1656691800000|2022-07-01 16:10:00|101.54|99.74|101.29|99.49|101.55|99.75|101.26|99.46|159
1656692100000|2022-07-01 16:15:00|101.27|99.47|101.64|99.84|101.7|99.9|101.21|99.41|208
1656692400000|2022-07-01 16:20:00|101.63|99.83|101.88|100.08|101.92|100.12|101.59|99.79|176
1656692700000|2022-07-01 16:25:00|101.87|100.07|101.72|99.92|101.92|100.12|101.58|99.78|177
1656693000000|2022-07-01 16:30:00|101.73|99.93|101.66|99.86|101.85|100.05|101.54|99.74|179
1656693300000|2022-07-01 16:35:00|101.67|99.87|101.36|99.56|101.67|99.87|101.23|99.43|185
1656693600000|2022-07-01 16:40:00|101.37|99.57|101.5|99.7|101.56|99.76|101.27|99.47|137
1656693900000|2022-07-01 16:45:00|101.49|99.69|101.5|99.7|101.64|99.84|101.38|99.58|120
1656694200000|2022-07-01 16:50:00|101.49|99.69|102.1|100.3|102.13|100.33|101.43|99.63|215
1656694500000|2022-07-01 16:55:00|102.11|100.31|101.56|99.76|102.22|100.42|101.52|99.72|178
1656694800000|2022-07-01 17:00:00|101.55|99.75|101.65|99.85|101.74|99.94|101.55|99.75|108
1656695100000|2022-07-01 17:05:00|101.67|99.87|102.09|100.29|102.09|100.29|101.67|99.87|79
1656695400000|2022-07-01 17:10:00|102.07|100.27|102.31|100.51|102.31|100.51|101.87|100.07|135
1656695700000|2022-07-01 17:15:00|102.3|100.5|102.69|100.89|102.73|100.93|102.22|100.42|243
1656696000000|2022-07-01 17:20:00|102.68|100.88|102.66|100.86|102.78|100.98|102.55|100.75|174
1656696300000|2022-07-01 17:25:00|102.65|100.85|102.47|100.67|102.75|100.95|102.47|100.67|138
1656696600000|2022-07-01 17:30:00|102.48|100.68|102.16|100.36|102.65|100.85|102.14|100.34|188
1656696900000|2022-07-01 17:35:00|102.17|100.37|102.71|100.91|102.93|101.13|102.08|100.28|219
1656697200000|2022-07-01 17:40:00|102.7|100.9|102.63|100.83|102.94|101.14|102.56|100.76|194
1656697500000|2022-07-01 17:45:00|102.65|100.85|102.75|100.95|102.82|101.02|102.52|100.72|194
1656697800000|2022-07-01 17:50:00|102.74|100.94|102.66|100.86|102.88|101.08|102.59|100.79|151
1656698100000|2022-07-01 17:55:00|102.67|100.87|102.89|101.09|102.96|101.16|102.65|100.85|184
1656698400000|2022-07-01 18:00:00|102.9|101.1|102.48|100.68|102.93|101.13|102.45|100.65|140
1656698700000|2022-07-01 18:05:00|102.49|100.69|102.34|100.54|102.69|100.89|102.2|100.4|150
1656699000000|2022-07-01 18:10:00|102.35|100.55|102.42|100.62|102.48|100.68|102.28|100.48|109
1656699300000|2022-07-01 18:15:00|102.43|100.63|102.45|100.65|102.45|100.65|102.3|100.5|76
1656699600000|2022-07-01 18:20:00|102.48|100.68|102.68|100.88|102.76|100.96|102.47|100.67|149
1656699900000|2022-07-01 18:25:00|102.67|100.87|102.44|100.64|102.69|100.89|102.43|100.63|104
1656700200000|2022-07-01 18:30:00|102.45|100.65|102.61|100.81|102.69|100.89|102.44|100.64|136
1656700500000|2022-07-01 18:35:00|102.6|100.8|102.57|100.77|102.61|100.81|102.32|100.52|164
1656700800000|2022-07-01 18:40:00|102.58|100.78|102.43|100.63|102.58|100.78|102.33|100.53|119
1656701100000|2022-07-01 18:45:00|102.42|100.62|102.43|100.63|102.54|100.74|102.31|100.51|138
1656701400000|2022-07-01 18:50:00|102.44|100.64|102.08|100.28|102.47|100.67|102.04|100.24|128
1656701700000|2022-07-01 18:55:00|102.06|100.26|102.16|100.36|102.23|100.43|101.92|100.12|152
1656702000000|2022-07-01 19:00:00|102.17|100.37|102.29|100.49|102.36|100.56|102.04|100.24|116
1656702300000|2022-07-01 19:05:00|102.3|100.5|102.58|100.78|102.59|100.79|102.3|100.5|122
1656702600000|2022-07-01 19:10:00|102.59|100.79|102.65|100.85|102.66|100.86|102.52|100.72|125
1656702900000|2022-07-01 19:15:00|102.66|100.86|102.32|100.52|102.7|100.9|102.3|100.5|130
1656703200000|2022-07-01 19:20:00|102.33|100.53|102.13|100.33|102.4|100.6|102.05|100.25|190
1656703500000|2022-07-01 19:25:00|102.14|100.34|102.2|100.4|102.22|100.42|101.99|100.19|137
1656703800000|2022-07-01 19:30:00|102.21|100.41|102.2|100.4|102.51|100.71|102.13|100.33|189
1656704100000|2022-07-01 19:35:00|102.21|100.41|102.09|100.29|102.23|100.43|101.96|100.16|120
1656704400000|2022-07-01 19:40:00|102.08|100.28|102.28|100.48|102.31|100.51|102.05|100.25|130
1656704700000|2022-07-01 19:45:00|102.29|100.49|102.57|100.77|102.6|100.8|102.23|100.43|122
1656705000000|2022-07-01 19:50:00|102.58|100.78|102.49|100.69|102.58|100.78|102.35|100.55|144
1656705300000|2022-07-01 19:55:00|102.48|100.68|102.66|100.86|102.7|100.9|102.45|100.65|117
1656705600000|2022-07-01 20:00:00|102.68|100.88|102.52|100.72|102.85|101.05|102.52|100.72|177
1656705900000|2022-07-01 20:05:00|102.51|100.71|103.33|101.53|103.34|101.54|102.45|100.65|156
1656706200000|2022-07-01 20:10:00|103.3|101.5|103.03|101.23|103.34|101.54|102.99|101.19|119
1656706500000|2022-07-01 20:15:00|103.02|101.22|103.53|101.73|103.56|101.76|102.92|101.12|224
1656706800000|2022-07-01 20:20:00|103.55|101.75|103.4|101.6|103.82|102.02|103.34|101.54|287
1656707100000|2022-07-01 20:25:00|103.41|101.61|103.63|101.83|103.75|101.95|103.33|101.53|207
1656707400000|2022-07-01 20:30:00|103.62|101.82|103.56|101.76|103.73|101.93|103.46|101.66|151
1656707700000|2022-07-01 20:35:00|103.57|101.77|103.4|101.6|103.59|101.79|103.23|101.43|123
1656708000000|2022-07-01 20:40:00|103.39|101.59|103.36|101.56|103.45|101.65|103.31|101.51|119
1656708300000|2022-07-01 20:45:00|103.35|101.55|103.66|101.86|103.66|101.86|103.35|101.55|98
1656708600000|2022-07-01 20:50:00|103.64|101.84|103.68|101.88|103.77|101.97|103.47|101.67|49
1656708900000|2022-07-01 20:55:00|103.11|101.31|103.08|101.28|103.42|101.62|103.04|101.24|143
1656745200000|2022-07-02 07:00:00|102.64|100.84|102.76|100.96|102.76|100.96|102.62|100.82|57
1656745500000|2022-07-02 07:05:00|102.75|100.95|102.66|100.86|102.75|100.95|102.55|100.75|55
1656745800000|2022-07-02 07:10:00|102.67|100.87|102.59|100.79|102.73|100.93|102.56|100.76|52
1656746100000|2022-07-02 07:15:00|102.6|100.8|102.84|101.04|102.95|101.15|102.54|100.74|116
1656746400000|2022-07-02 07:20:00|102.85|101.05|102.93|101.13|103.01|101.21|102.84|101.04|80
1656746700000|2022-07-02 07:25:00|102.92|101.12|102.56|100.76|102.98|101.18|102.54|100.74|104
1656747000000|2022-07-02 07:30:00|102.57|100.77|102.34|100.54|102.63|100.83|102.31|100.51|130
1656747300000|2022-07-02 07:35:00|102.33|100.53|102.44|100.64|102.44|100.64|102.29|100.49|69
1656747600000|2022-07-02 07:40:00|102.45|100.65|102.24|100.44|102.53|100.73|102.24|100.44|70
1656747900000|2022-07-02 07:45:00|102.25|100.45|101.94|100.14|102.32|100.52|101.91|100.11|131
1656748200000|2022-07-02 07:50:00|101.93|100.13|102.06|100.26|102.17|100.37|101.91|100.11|85
1656748500000|2022-07-02 07:55:00|102.08|100.28|101.96|100.16|102.16|100.36|101.95|100.15|72
1656748800000|2022-07-02 08:00:00|101.95|100.15|102.09|100.29|102.12|100.32|101.95|100.15|65
1656749100000|2022-07-02 08:05:00|102.1|100.3|102.06|100.26|102.22|100.42|101.93|100.13|71
1656749400000|2022-07-02 08:10:00|102.05|100.25|102.3|100.5|102.32|100.52|101.99|100.19|91
1656749700000|2022-07-02 08:15:00|102.29|100.49|102.39|100.59|102.39|100.59|102.28|100.48|48
1656750000000|2022-07-02 08:20:00|102.4|100.6|102.37|100.57|102.42|100.62|102.2|100.4|85
1656750300000|2022-07-02 08:25:00|102.36|100.56|102.42|100.62|102.42|100.62|102.27|100.47|62
1656750600000|2022-07-02 08:30:00|102.41|100.61|102.32|100.52|102.46|100.66|102.31|100.51|68
1656750900000|2022-07-02 08:35:00|102.33|100.53|101.99|100.19|102.33|100.53|101.99|100.19|130
1656751200000|2022-07-02 08:40:00|102|100.2|102.19|100.39|102.26|100.46|101.99|100.19|83
1656751500000|2022-07-02 08:45:00|102.18|100.38|102.36|100.56|102.43|100.63|102.17|100.37|141
1656751800000|2022-07-02 08:50:00|102.35|100.55|102.48|100.68|102.57|100.77|102.35|100.55|117
1656752100000|2022-07-02 08:55:00|102.49|100.69|102.27|100.47|102.49|100.69|102.12|100.32|126
1656752400000|2022-07-02 09:00:00|102.28|100.48|102.37|100.57|102.39|100.59|102.26|100.46|54
1656752700000|2022-07-02 09:05:00|102.36|100.56|102.49|100.69|102.49|100.69|102.24|100.44|73
1656753000000|2022-07-02 09:10:00|102.44|100.64|102.77|100.97|102.79|100.99|102.44|100.64|110
1656753300000|2022-07-02 09:15:00|102.78|100.98|102.62|100.82|102.78|100.98|102.6|100.8|100
1656753600000|2022-07-02 09:20:00|102.61|100.81|102.32|100.52|102.63|100.83|102.32|100.52|47
1656753900000|2022-07-02 09:25:00|102.31|100.51|101.74|99.94|102.31|100.51|101.44|99.64|356
1656754200000|2022-07-02 09:30:00|101.73|99.93|102.11|100.31|102.22|100.42|101.72|99.92|165
1656754500000|2022-07-02 09:35:00|102.13|100.33|102.4|100.6|102.4|100.6|102.06|100.26|118
1656754800000|2022-07-02 09:40:00|102.39|100.59|102.27|100.47|102.5|100.7|102.17|100.37|83
1656755100000|2022-07-02 09:45:00|102.29|100.49|102.7|100.9|102.7|100.9|102.29|100.49|93
1656755400000|2022-07-02 09:50:00|102.71|100.91|102.9|101.1|103.04|101.24|102.67|100.87|137
1656755700000|2022-07-02 09:55:00|102.91|101.11|103.11|101.31|103.14|101.34|102.89|101.09|48
1656756000000|2022-07-02 10:00:00|103.12|101.32|103.13|101.33|103.26|101.46|103.06|101.26|164
1656756300000|2022-07-02 10:05:00|103.14|101.34|102.89|101.09|103.15|101.35|102.89|101.09|131
1656756600000|2022-07-02 10:10:00|102.9|101.1|103.19|101.39|103.24|101.44|102.89|101.09|107
1656756900000|2022-07-02 10:15:00|103.2|101.4|103.19|101.39|103.33|101.53|103.16|101.36|99
1656757200000|2022-07-02 10:20:00|103.18|101.38|103.01|101.21|103.27|101.47|102.93|101.13|107
1656757500000|2022-07-02 10:25:00|103.02|101.22|103.2|101.4|103.21|101.41|102.99|101.19|106
1656757800000|2022-07-02 10:30:00|103.19|101.39|103.42|101.62|103.43|101.63|103.09|101.29|105
1656758100000|2022-07-02 10:35:00|103.43|101.63|104.24|102.44|104.27|102.47|103.41|101.61|279
1656758400000|2022-07-02 10:40:00|104.25|102.45|104.03|102.23|104.36|102.56|103.76|101.96|165
1656758700000|2022-07-02 10:45:00|104.04|102.24|103.75|101.95|104.16|102.36|103.65|101.85|171
1656759000000|2022-07-02 10:50:00|103.74|101.94|104.03|102.23|104.24|102.44|103.74|101.94|218
1656759300000|2022-07-02 10:55:00|104.04|102.24|103.88|102.08|104.05|102.25|103.84|102.04|114
1656759600000|2022-07-02 11:00:00|103.89|102.09|103.69|101.89|103.99|102.19|103.67|101.87|98
1656759900000|2022-07-02 11:05:00|103.7|101.9|103.6|101.8|103.75|101.95|103.49|101.69|155
1656760200000|2022-07-02 11:10:00|103.61|101.81|103.72|101.92|103.74|101.94|103.56|101.76|107
1656760500000|2022-07-02 11:15:00|103.68|101.88|103.69|101.89|103.72|101.92|103.6|101.8|128
1656760800000|2022-07-02 11:20:00|103.68|101.88|103.62|101.82|103.83|102.03|103.58|101.78|117
1656761100000|2022-07-02 11:25:00|103.61|101.81|103.82|102.02|103.83|102.03|103.61|101.81|81
1656761400000|2022-07-02 11:30:00|103.83|102.03|104.09|102.29|104.13|102.33|103.8|102|113
1656761700000|2022-07-02 11:35:00|104.08|102.28|103.99|102.19|104.1|102.3|103.92|102.12|105
1656762000000|2022-07-02 11:40:00|103.98|102.18|103.98|102.18|104.08|102.28|103.88|102.08|114
1656762300000|2022-07-02 11:45:00|103.97|102.17|103.83|102.03|104|102.2|103.83|102.03|90
1656762600000|2022-07-02 11:50:00|103.82|102.02|103.9|102.1|103.94|102.14|103.73|101.93|119
1656762900000|2022-07-02 11:55:00|103.91|102.11|103.9|102.1|103.98|102.18|103.79|101.99|117
1656763200000|2022-07-02 12:00:00|103.91|102.11|103.56|101.76|104.13|102.33|103.56|101.76|199
1656763500000|2022-07-02 12:05:00|103.57|101.77|104.07|102.27|104.32|102.52|103.5|101.7|319
1656763800000|2022-07-02 12:10:00|104.08|102.28|104.22|102.42|104.23|102.43|104.07|102.27|175
1656764100000|2022-07-02 12:15:00|104.29|102.49|104.14|102.34|104.58|102.78|104.13|102.33|256
1656764400000|2022-07-02 12:20:00|104.13|102.33|104.15|102.35|104.17|102.37|104.02|102.22|112
1656764700000|2022-07-02 12:25:00|104.14|102.34|104.08|102.28|104.18|102.38|104|102.2|98
1656765000000|2022-07-02 12:30:00|104.07|102.27|103.81|102.01|104.09|102.29|103.69|101.89|136
1656765300000|2022-07-02 12:35:00|103.82|102.02|104.12|102.32|104.14|102.34|103.79|101.99|140
1656765600000|2022-07-02 12:40:00|104.13|102.33|104.95|103.15|105.31|103.51|104.02|102.22|370
1656765900000|2022-07-02 12:45:00|104.96|103.16|104.81|103.01|105.06|103.26|104.63|102.83|237
1656766200000|2022-07-02 12:50:00|104.82|103.02|104.43|102.63|104.89|103.09|104.38|102.58|196
1656766500000|2022-07-02 12:55:00|104.42|102.62|104.53|102.73|104.59|102.79|104.37|102.57|119
1656766800000|2022-07-02 13:00:00|104.52|102.72|104.38|102.58|104.54|102.74|104.37|102.57|86
1656767100000|2022-07-02 13:05:00|104.37|102.57|104.1|102.3|104.37|102.57|103.99|102.19|124
1656767400000|2022-07-02 13:10:00|104.11|102.31|103.83|102.03|104.25|102.45|103.82|102.02|117
1656767700000|2022-07-02 13:15:00|103.84|102.04|103.83|102.03|104|102.2|103.78|101.98|82
1656768000000|2022-07-02 13:20:00|103.84|102.04|104.02|102.22|104.12|102.32|103.83|102.03|57
1656768300000|2022-07-02 13:25:00|104.03|102.23|103.94|102.14|104.07|102.27|103.91|102.11|27
1656768600000|2022-07-02 13:30:00|103.95|102.15|103.71|101.91|104|102.2|103.5|101.7|138
1656768900000|2022-07-02 13:35:00|103.7|101.9|103.82|102.02|103.85|102.05|103.67|101.87|108
1656769200000|2022-07-02 13:40:00|103.81|102.01|103.61|101.81|103.81|102.01|103.57|101.77|87
1656769500000|2022-07-02 13:45:00|103.62|101.82|103.53|101.73|103.66|101.86|103.5|101.7|64
1656769800000|2022-07-02 13:50:00|103.54|101.74|103.58|101.78|103.63|101.83|103.51|101.71|55
1656770100000|2022-07-02 13:55:00|103.59|101.79|103.49|101.69|103.6|101.8|103.31|101.51|90
1656770400000|2022-07-02 14:00:00|103.5|101.7|103.64|101.84|103.64|101.84|103.44|101.64|103
1656770700000|2022-07-02 14:05:00|103.65|101.85|103.63|101.83|103.72|101.92|103.51|101.71|84
1656771000000|2022-07-02 14:10:00|103.62|101.82|103.57|101.77|103.69|101.89|103.52|101.72|86
1656771300000|2022-07-02 14:15:00|103.56|101.76|103.65|101.85|103.92|102.12|103.54|101.74|169
1656771600000|2022-07-02 14:20:00|103.64|101.84|103.71|101.91|103.83|102.03|103.61|101.81|88
1656771900000|2022-07-02 14:25:00|103.72|101.92|103.87|102.07|103.93|102.13|103.71|101.91|118
1656772200000|2022-07-02 14:30:00|103.86|102.06|104.14|102.34|104.33|102.53|103.86|102.06|116
1656772500000|2022-07-02 14:35:00|104.15|102.35|104.4|102.6|104.42|102.62|103.93|102.13|209
1656772800000|2022-07-02 14:40:00|104.39|102.59|104.33|102.53|104.41|102.61|104.29|102.49|70
1656773100000|2022-07-02 14:45:00|104.34|102.54|104.1|102.3|104.36|102.56|104.04|102.24|108
1656773400000|2022-07-02 14:50:00|104.09|102.29|103.93|102.13|104.11|102.31|103.81|102.01|111
1656773700000|2022-07-02 14:55:00|103.94|102.14|103.8|102|104.07|102.27|103.79|101.99|133
1656774000000|2022-07-02 15:00:00|103.81|102.01|103.64|101.84|103.87|102.07|103.63|101.83|118
1656774300000|2022-07-02 15:05:00|103.62|101.82|103.82|102.02|103.87|102.07|103.53|101.73|105
1656774600000|2022-07-02 15:10:00|103.8|102|103.82|102.02|103.95|102.15|103.7|101.9|78
1656774900000|2022-07-02 15:15:00|103.81|102.01|103.5|101.7|103.82|102.02|103.45|101.65|134
1656775200000|2022-07-02 15:20:00|103.49|101.69|102.95|101.15|103.61|101.81|102.91|101.11|195
1656775500000|2022-07-02 15:25:00|102.96|101.16|102.86|101.06|103.15|101.35|102.78|100.98|188
1656775800000|2022-07-02 15:30:00|102.88|101.08|103.52|101.72|103.53|101.73|102.83|101.03|190
1656776100000|2022-07-02 15:35:00|103.49|101.69|103.63|101.83|103.63|101.83|103.45|101.65|134
1656776400000|2022-07-02 15:40:00|103.61|101.81|103.59|101.79|103.74|101.94|103.57|101.77|58
1656776700000|2022-07-02 15:45:00|103.63|101.83|103.72|101.92|103.76|101.96|103.56|101.76|66
1656777000000|2022-07-02 15:50:00|103.73|101.93|103.79|101.99|103.92|102.12|103.53|101.73|139
1656777300000|2022-07-02 15:55:00|103.75|101.95|103.64|101.84|103.84|102.04|103.54|101.74|108
1656777600000|2022-07-02 16:00:00|103.63|101.83|103.4|101.6|103.66|101.86|103.39|101.59|71
1656777900000|2022-07-02 16:05:00|103.42|101.62|103.58|101.78|103.64|101.84|103.42|101.62|83
1656778200000|2022-07-02 16:10:00|103.59|101.79|103.64|101.84|104|102.2|103.58|101.78|142
1656778500000|2022-07-02 16:15:00|103.65|101.85|103.89|102.09|103.9|102.1|103.52|101.72|152
1656778800000|2022-07-02 16:20:00|103.88|102.08|103.92|102.12|104|102.2|103.81|102.01|134
1656779100000|2022-07-02 16:25:00|103.93|102.13|104.42|102.62|104.42|102.62|103.92|102.12|228
1656779400000|2022-07-02 16:30:00|104.41|102.61|104.12|102.32|104.45|102.65|104.1|102.3|164
1656779700000|2022-07-02 16:35:00|104.11|102.31|104.32|102.52|104.39|102.59|104.11|102.31|113
1656780000000|2022-07-02 16:40:00|104.33|102.53|104.56|102.76|104.6|102.8|104.29|102.49|136
1656780300000|2022-07-02 16:45:00|104.55|102.75|104.97|103.17|104.99|103.19|104.44|102.64|245
1656780600000|2022-07-02 16:50:00|104.96|103.16|104.85|103.05|104.98|103.18|104.72|102.92|163
1656780900000|2022-07-02 16:55:00|104.84|103.04|104.82|103.02|104.88|103.08|104.8|103|74
1656781200000|2022-07-02 17:00:00|104.83|103.03|104.93|103.13|104.95|103.15|104.82|103.02|94
1656781500000|2022-07-02 17:05:00|104.94|103.14|104.81|103.01|105.02|103.22|104.6|102.8|127
1656781800000|2022-07-02 17:10:00|104.82|103.02|104.88|103.08|105.01|103.21|104.81|103.01|88
1656782100000|2022-07-02 17:15:00|104.89|103.09|104.82|103.02|104.96|103.16|104.82|103.02|62
1656782400000|2022-07-02 17:20:00|104.83|103.03|104.86|103.06|104.93|103.13|104.83|103.03|44
1656782700000|2022-07-02 17:25:00|104.84|103.04|105.33|103.53|105.33|103.53|104.83|103.03|60
1656783000000|2022-07-02 17:30:00|105.43|103.63|106.38|104.58|106.38|104.58|105.35|103.55|353
1656783300000|2022-07-02 17:35:00|106.35|104.55|106.3|104.5|106.39|104.59|105.96|104.16|222
1656783600000|2022-07-02 17:40:00|106.37|104.57|105.85|104.05|106.4|104.6|105.83|104.03|180
1656783900000|2022-07-02 17:45:00|105.86|104.06|105.88|104.08|105.94|104.14|105.64|103.84|149
1656784200000|2022-07-02 17:50:00|105.86|104.06|105.77|103.97|105.89|104.09|105.66|103.86|128
1656784500000|2022-07-02 17:55:00|105.78|103.98|105.86|104.06|105.88|104.08|105.77|103.97|114
1656784800000|2022-07-02 18:00:00|105.87|104.07|105.8|104|105.94|104.14|105.8|104|122
1656785100000|2022-07-02 18:05:00|105.76|103.96|106.03|104.23|106.29|104.49|105.64|103.84|158
1656785400000|2022-07-02 18:10:00|106.02|104.22|105.95|104.15|106.14|104.34|105.8|104|176
1656785700000|2022-07-02 18:15:00|105.98|104.18|105.86|104.06|106.04|104.24|105.82|104.02|133
1656786000000|2022-07-02 18:20:00|105.85|104.05|105.75|103.95|105.86|104.06|105.61|103.81|142
1656786300000|2022-07-02 18:25:00|105.76|103.96|106.02|104.22|106.11|104.31|105.72|103.92|132
1656786600000|2022-07-02 18:30:00|106|104.2|106.17|104.37|106.22|104.42|105.98|104.18|85
1656786900000|2022-07-02 18:35:00|106.16|104.36|106.16|104.36|106.23|104.43|106.05|104.25|88
1656787200000|2022-07-02 18:40:00|106.15|104.35|106.13|104.33|106.22|104.42|105.96|104.16|105
1656787500000|2022-07-02 18:45:00|106.12|104.32|106.48|104.68|106.73|104.93|105.95|104.15|231
1656787800000|2022-07-02 18:50:00|106.47|104.67|106.66|104.86|106.92|105.12|106.42|104.62|286
1656788100000|2022-07-02 18:55:00|106.67|104.87|106.52|104.72|106.86|105.06|106.48|104.68|187
1656788400000|2022-07-02 19:00:00|106.51|104.71|106.9|105.1|106.91|105.11|106.47|104.67|161
1656788700000|2022-07-02 19:05:00|106.91|105.11|106.9|105.1|107.01|105.21|106.86|105.06|134
1656789000000|2022-07-02 19:10:00|106.91|105.11|106.83|105.03|106.91|105.11|106.75|104.95|91
1656789300000|2022-07-02 19:15:00|106.82|105.02|106.65|104.85|106.9|105.1|106.62|104.82|140
1656789600000|2022-07-02 19:20:00|106.64|104.84|106.43|104.63|106.67|104.87|106.24|104.44|221
1656789900000|2022-07-02 19:25:00|106.44|104.64|106.2|104.4|106.67|104.87|106.18|104.38|192
1656790200000|2022-07-02 19:30:00|106.21|104.41|106.25|104.45|106.47|104.67|106.09|104.29|216
1656790500000|2022-07-02 19:35:00|106.26|104.46|106.53|104.73|106.7|104.9|106.22|104.42|179
1656790800000|2022-07-02 19:40:00|106.51|104.71|106.56|104.76|106.71|104.91|106.47|104.67|146
1656791100000|2022-07-02 19:45:00|106.57|104.77|106.76|104.96|106.83|105.03|106.49|104.69|99
1656791400000|2022-07-02 19:50:00|106.77|104.97|106.98|105.18|106.99|105.19|106.77|104.97|56
1656791700000|2022-07-02 19:55:00|106.99|105.19|107|105.2|107.18|105.38|106.99|105.19|103
1656792000000|2022-07-02 20:00:00|106.99|105.19|106.57|104.77|107.06|105.26|106.54|104.74|177
1656792300000|2022-07-02 20:05:00|106.56|104.76|106.52|104.72|106.69|104.89|106.4|104.6|95
1656792600000|2022-07-02 20:10:00|106.53|104.73|106.2|104.4|106.6|104.8|106.16|104.36|54
1656792900000|2022-07-02 20:15:00|106.19|104.39|106.21|104.41|106.39|104.59|105.88|104.08|175
1656793200000|2022-07-02 20:20:00|106.22|104.42|106.23|104.43|106.31|104.51|106|104.2|82
1656793500000|2022-07-02 20:25:00|106.24|104.44|106.32|104.52|106.39|104.59|106.21|104.41|103
1656793800000|2022-07-02 20:30:00|106.33|104.53|106.43|104.63|106.45|104.65|106.3|104.5|83
1656794100000|2022-07-02 20:35:00|106.42|104.62|106.32|104.52|106.44|104.64|106.29|104.49|44
1656794400000|2022-07-02 20:40:00|106.33|104.53|106.32|104.52|106.4|104.6|106.29|104.49|67
1656794700000|2022-07-02 20:45:00|106.3|104.5|106.3|104.5|106.37|104.57|106.19|104.39|103
1656795000000|2022-07-02 20:50:00|106.31|104.51|106.22|104.42|106.4|104.6|106.1|104.3|97
1656795300000|2022-07-02 20:55:00|106.23|104.43|106.23|104.43|106.31|104.51|106.05|104.25|113
1656795600000|2022-07-02 21:00:00|106.25|104.45|106.49|104.69|106.57|104.77|106.18|104.38|145
1656795900000|2022-07-02 21:05:00|106.5|104.7|106.67|104.87|106.76|104.96|106.32|104.52|182
1656796200000|2022-07-02 21:10:00|106.68|104.88|106.77|104.97|106.8|105|106.68|104.88|116
1656796500000|2022-07-02 21:15:00|106.78|104.98|106.74|104.94|106.79|104.99|106.72|104.92|92
1656796800000|2022-07-02 21:20:00|106.73|104.93|106.62|104.82|106.73|104.93|106.61|104.81|56
1656797100000|2022-07-02 21:25:00|106.63|104.83|106.53|104.73|106.67|104.87|106.51|104.71|62
1656797400000|2022-07-02 21:30:00|106.54|104.74|106.39|104.59|106.58|104.78|106.38|104.58|74
1656797700000|2022-07-02 21:35:00|106.41|104.61|106.67|104.87|106.68|104.88|106.39|104.59|89
1656798000000|2022-07-02 21:40:00|106.66|104.86|106.64|104.84|106.66|104.86|106.54|104.74|78
1656798300000|2022-07-02 21:45:00|106.67|104.87|106.7|104.9|106.7|104.9|106.61|104.81|118
1656798600000|2022-07-02 21:50:00|106.69|104.89|106.86|105.06|107|105.2|106.69|104.89|155
1656798900000|2022-07-02 21:55:00|106.87|105.07|106.96|105.16|107.12|105.32|106.87|105.07|135
1656799200000|2022-07-02 22:00:00|106.97|105.17|107.18|105.38|107.2|105.4|106.96|105.16|100
1656799500000|2022-07-02 22:05:00|107.19|105.39|106.92|105.12|107.2|105.4|106.9|105.1|103
1656799800000|2022-07-02 22:10:00|106.93|105.13|107.02|105.22|107.03|105.23|106.87|105.07|51
1656800100000|2022-07-02 22:15:00|107.03|105.23|107.2|105.4|107.2|105.4|107.02|105.22|46
1656800400000|2022-07-02 22:20:00|107.19|105.39|107.19|105.39|107.2|105.4|107.09|105.29|36
1656800700000|2022-07-02 22:25:00|107.21|105.41|107.19|105.39|107.24|105.44|107.15|105.35|57
1656801000000|2022-07-02 22:30:00|107.18|105.38|107.28|105.48|107.32|105.52|107.14|105.34|76
1656801300000|2022-07-02 22:35:00|107.27|105.47|107.55|105.75|107.7|105.9|107.25|105.45|95
1656801600000|2022-07-02 22:40:00|107.54|105.74|107.57|105.77|107.66|105.86|107.37|105.57|59
1656801900000|2022-07-02 22:45:00|107.58|105.78|107.35|105.55|107.58|105.78|107.29|105.49|81
1656802200000|2022-07-02 22:50:00|107.36|105.56|107.56|105.76|107.65|105.85|107.36|105.56|74
1656802500000|2022-07-02 22:55:00|107.55|105.75|107.66|105.86|107.71|105.91|107.53|105.73|67
1656802800000|2022-07-02 23:00:00|107.68|105.88|107.82|106.02|107.9|106.1|107.68|105.88|73
1656803100000|2022-07-02 23:05:00|107.81|106.01|107.41|105.61|107.82|106.02|107.32|105.52|73
1656803400000|2022-07-02 23:10:00|107.4|105.6|107.12|105.32|107.41|105.61|106.97|105.17|91
1656803700000|2022-07-02 23:15:00|107.13|105.33|106.87|105.07|107.13|105.33|106.87|105.07|102
1656804000000|2022-07-02 23:20:00|106.86|105.06|106.87|105.07|107|105.2|106.86|105.06|63
1656804300000|2022-07-02 23:25:00|106.86|105.06|106.82|105.02|106.88|105.08|106.7|104.9|121
1656804600000|2022-07-02 23:30:00|106.83|105.03|107|105.2|107|105.2|106.66|104.86|118
1656804900000|2022-07-02 23:35:00|106.99|105.19|107.35|105.55|107.4|105.6|106.99|105.19|71
1656805200000|2022-07-02 23:40:00|107.36|105.56|107.72|105.92|107.72|105.92|107.36|105.56|85
1656805500000|2022-07-02 23:45:00|107.71|105.91|107.51|105.71|107.72|105.92|107.47|105.67|54
1656805800000|2022-07-02 23:50:00|107.5|105.7|107.4|105.6|107.52|105.72|107.3|105.5|68
1656806100000|2022-07-02 23:55:00|107.39|105.59|107.33|105.53|107.4|105.6|107.28|105.48|53
1656806400000|2022-07-03 00:00:00|107.34|105.54|107.28|105.48|108.86|107.06|107.27|105.47|291
1656806700000|2022-07-03 00:05:00|107.3|105.5|106.62|104.82|107.33|105.53|106.59|104.79|185
1656807000000|2022-07-03 00:10:00|106.61|104.81|106.4|104.6|106.64|104.84|106.36|104.56|146
1656807300000|2022-07-03 00:15:00|106.41|104.61|105.69|103.89|106.69|104.89|105.68|103.88|167
1656807600000|2022-07-03 00:20:00|105.7|103.9|105.68|103.88|105.82|104.02|105.29|103.49|253
1656807900000|2022-07-03 00:25:00|105.69|103.89|105.8|104|105.95|104.15|105.67|103.87|119
1656808200000|2022-07-03 00:30:00|105.81|104.01|105.57|103.77|105.81|104.01|105.53|103.73|160
1656808500000|2022-07-03 00:35:00|105.58|103.78|106.09|104.29|106.11|104.31|105.58|103.78|153
1656808800000|2022-07-03 00:40:00|106.07|104.27|106.02|104.22|106.1|104.3|105.93|104.13|94
1656809100000|2022-07-03 00:45:00|106.01|104.21|106.13|104.33|106.29|104.49|106.01|104.21|77
1656809400000|2022-07-03 00:50:00|106.12|104.32|106.25|104.45|106.26|104.46|106.03|104.23|59
1656809700000|2022-07-03 00:55:00|106.24|104.44|106.18|104.38|106.25|104.45|106.13|104.33|46
1656810000000|2022-07-03 01:00:00|106.19|104.39|106.1|104.3|106.22|104.42|106.03|104.23|84
1656810300000|2022-07-03 01:05:00|106.11|104.31|105.85|104.05|106.11|104.31|105.78|103.98|64
1656810600000|2022-07-03 01:10:00|105.84|104.04|105.66|103.86|105.84|104.04|105.62|103.82|106
1656810900000|2022-07-03 01:15:00|105.65|103.85|105.62|103.82|105.72|103.92|105.59|103.79|89
1656811200000|2022-07-03 01:20:00|105.63|103.83|105.82|104.02|105.95|104.15|105.62|103.82|98
1656811500000|2022-07-03 01:25:00|105.83|104.03|105.87|104.07|105.98|104.18|105.83|104.03|41
1656811800000|2022-07-03 01:30:00|105.86|104.06|105.75|103.95|105.9|104.1|105.72|103.92|48
1656812100000|2022-07-03 01:35:00|105.77|103.97|105.63|103.83|105.81|104.01|105.61|103.81|59
1656812400000|2022-07-03 01:40:00|105.64|103.84|105.54|103.74|105.75|103.95|105.48|103.68|127
1656812700000|2022-07-03 01:45:00|105.52|103.72|105.31|103.51|105.52|103.72|105.29|103.49|84
1656813000000|2022-07-03 01:50:00|105.28|103.48|105.48|103.68|105.48|103.68|105.27|103.47|96
1656813300000|2022-07-03 01:55:00|105.47|103.67|105.42|103.62|105.6|103.8|105.38|103.58|117
1656813600000|2022-07-03 02:00:00|105.4|103.6|105.42|103.62|105.49|103.69|105.36|103.56|51
1656813900000|2022-07-03 02:05:00|105.43|103.63|105.43|103.63|105.64|103.84|105.42|103.62|62
1656814200000|2022-07-03 02:10:00|105.45|103.65|105.6|103.8|105.66|103.86|105.44|103.64|53
1656814500000|2022-07-03 02:15:00|105.62|103.82|105.73|103.93|105.79|103.99|105.62|103.82|65
1656814800000|2022-07-03 02:20:00|105.71|103.91|105.75|103.95|105.75|103.95|105.6|103.8|105
1656815100000|2022-07-03 02:25:00|105.74|103.94|105.75|103.95|105.77|103.97|105.59|103.79|94
1656815400000|2022-07-03 02:30:00|105.76|103.96|105.81|104.01|105.93|104.13|105.75|103.95|90
1656815700000|2022-07-03 02:35:00|105.8|104|105.83|104.03|105.88|104.08|105.8|104|17
1656816000000|2022-07-03 02:40:00|105.86|104.06|105.85|104.05|105.91|104.11|105.81|104.01|41
1656816300000|2022-07-03 02:45:00|105.86|104.06|105.94|104.14|106.01|104.21|105.85|104.05|66
1656816600000|2022-07-03 02:50:00|105.95|104.15|105.63|103.83|105.97|104.17|105.63|103.83|52
1656816900000|2022-07-03 02:55:00|105.62|103.82|105.67|103.87|105.73|103.93|105.61|103.81|54
1656817200000|2022-07-03 03:00:00|105.68|103.88|105.32|103.52|105.68|103.88|105.32|103.52|98
1656817500000|2022-07-03 03:05:00|105.3|103.5|105.41|103.61|105.43|103.63|105.28|103.48|42
1656817800000|2022-07-03 03:10:00|105.42|103.62|104.98|103.18|105.42|103.62|104.73|102.93|99
1656818100000|2022-07-03 03:15:00|104.97|103.17|105.08|103.28|105.18|103.38|104.92|103.12|98
1656818400000|2022-07-03 03:20:00|105.07|103.27|105|103.2|105.07|103.27|104.88|103.08|65
1656818700000|2022-07-03 03:25:00|105.02|103.22|105.14|103.34|105.19|103.39|104.94|103.14|91
1656819000000|2022-07-03 03:30:00|105.15|103.35|105.24|103.44|105.31|103.51|105.13|103.33|69
1656819300000|2022-07-03 03:35:00|105.23|103.43|105.31|103.51|105.31|103.51|105.19|103.39|70
1656819600000|2022-07-03 03:40:00|105.3|103.5|105.62|103.82|105.73|103.93|105.3|103.5|106
1656819900000|2022-07-03 03:45:00|105.63|103.83|105.4|103.6|105.64|103.84|105.33|103.53|90
1656820200000|2022-07-03 03:50:00|105.41|103.61|105.53|103.73|105.56|103.76|105.35|103.55|45
1656820500000|2022-07-03 03:55:00|105.52|103.72|105.61|103.81|105.7|103.9|105.52|103.72|53
1656820800000|2022-07-03 04:00:00|105.62|103.82|105.75|103.95|105.8|104|105.62|103.82|92
1656821100000|2022-07-03 04:05:00|105.76|103.96|105.74|103.94|105.82|104.02|105.71|103.91|72
1656821400000|2022-07-03 04:10:00|105.73|103.93|105.94|104.14|105.98|104.18|105.73|103.93|91
1656821700000|2022-07-03 04:15:00|105.95|104.15|105.78|103.98|105.96|104.16|105.69|103.89|79
1656822000000|2022-07-03 04:20:00|105.79|103.99|105.76|103.96|105.79|103.99|105.67|103.87|47
1656822300000|2022-07-03 04:25:00|105.77|103.97|105.81|104.01|105.81|104.01|105.73|103.93|23
1656822600000|2022-07-03 04:30:00|105.82|104.02|105.86|104.06|105.9|104.1|105.82|104.02|31
1656822900000|2022-07-03 04:35:00|105.87|104.07|105.95|104.15|106.04|104.24|105.86|104.06|56
1656823200000|2022-07-03 04:40:00|105.94|104.14|105.87|104.07|105.97|104.17|105.85|104.05|54
1656823500000|2022-07-03 04:45:00|105.86|104.06|105.07|103.27|105.86|104.06|105.04|103.24|209
1656823800000|2022-07-03 04:50:00|105.06|103.26|103.87|102.07|105.08|103.28|103.78|101.98|313
1656824100000|2022-07-03 04:55:00|103.88|102.08|105.56|103.76|105.71|103.91|103.76|101.96|669
1656824400000|2022-07-03 05:00:00|105.59|103.79|105.2|103.4|106.02|104.22|104.93|103.13|524
1656824700000|2022-07-03 05:05:00|105.21|103.41|105.02|103.22|105.33|103.53|104.91|103.11|349
1656825000000|2022-07-03 05:10:00|105.01|103.21|104.57|102.77|105.01|103.21|104.51|102.71|287
1656825300000|2022-07-03 05:15:00|104.56|102.76|104.47|102.67|104.82|103.02|104.19|102.39|264
1656825600000|2022-07-03 05:20:00|104.49|102.69|104.53|102.73|104.76|102.96|104.48|102.68|145
1656825900000|2022-07-03 05:25:00|104.54|102.74|104.15|102.35|104.6|102.8|104.06|102.26|158
1656826200000|2022-07-03 05:30:00|104.16|102.36|104.06|102.26|104.32|102.52|103.99|102.19|209
1656826500000|2022-07-03 05:35:00|104.09|102.29|103.57|101.77|104.09|102.29|103.32|101.52|246
1656826800000|2022-07-03 05:40:00|103.56|101.76|103.82|102.02|103.87|102.07|103.46|101.66|137
1656827100000|2022-07-03 05:45:00|103.83|102.03|103.94|102.14|104.08|102.28|103.73|101.93|228
1656827400000|2022-07-03 05:50:00|103.95|102.15|103.67|101.87|104.04|102.24|103.66|101.86|154
1656827700000|2022-07-03 05:55:00|103.68|101.88|103.46|101.66|103.69|101.89|103.39|101.59|211
1656828000000|2022-07-03 06:00:00|103.47|101.67|103.57|101.77|103.7|101.9|103.43|101.63|165
1656828300000|2022-07-03 06:05:00|103.56|101.76|103.68|101.88|103.73|101.93|103.56|101.76|107
1656828600000|2022-07-03 06:10:00|103.69|101.89|103.72|101.92|103.74|101.94|103.4|101.6|141
1656828900000|2022-07-03 06:15:00|103.7|101.9|103.87|102.07|103.9|102.1|103.68|101.88|164
1656829200000|2022-07-03 06:20:00|103.86|102.06|104.09|102.29|104.1|102.3|103.77|101.97|118
1656829500000|2022-07-03 06:25:00|104.08|102.28|104.26|102.46|104.41|102.61|104.02|102.22|178
1656829800000|2022-07-03 06:30:00|104.25|102.45|104.3|102.5|104.41|102.61|104.21|102.41|103
1656830100000|2022-07-03 06:35:00|104.31|102.51|104.31|102.51|104.42|102.62|104.28|102.48|74
1656830400000|2022-07-03 06:40:00|104.3|102.5|104.25|102.45|104.43|102.63|104.17|102.37|112
1656830700000|2022-07-03 06:45:00|104.24|102.44|104.21|102.41|104.27|102.47|104.16|102.36|76
1656831000000|2022-07-03 06:50:00|104.2|102.4|104.48|102.68|104.52|102.72|103.96|102.16|119
1656831300000|2022-07-03 06:55:00|104.47|102.67|104.46|102.66|104.59|102.79|104.38|102.58|112
1656831600000|2022-07-03 07:00:00|104.47|102.67|104.4|102.6|104.52|102.72|104.39|102.59|88
1656831900000|2022-07-03 07:05:00|104.41|102.61|104.27|102.47|104.42|102.62|104.24|102.44|73
1656832200000|2022-07-03 07:10:00|104.28|102.48|104.17|102.37|104.31|102.51|104.16|102.36|36
1656832500000|2022-07-03 07:15:00|104.15|102.35|104.06|102.26|104.15|102.35|103.88|102.08|132
1656832800000|2022-07-03 07:20:00|104.07|102.27|104.25|102.45|104.46|102.66|104.07|102.27|92
1656833100000|2022-07-03 07:25:00|104.24|102.44|104.21|102.41|104.24|102.44|104.04|102.24|66
1656833400000|2022-07-03 07:30:00|104.2|102.4|104.23|102.43|104.26|102.46|104.14|102.34|97
1656833700000|2022-07-03 07:35:00|104.24|102.44|104.35|102.55|104.39|102.59|104.24|102.44|51
1656834000000|2022-07-03 07:40:00|104.34|102.54|104.34|102.54|104.37|102.57|104.26|102.46|43
1656834300000|2022-07-03 07:45:00|104.33|102.53|104.05|102.25|104.34|102.54|104.05|102.25|63
1656834600000|2022-07-03 07:50:00|104.04|102.24|104.15|102.35|104.26|102.46|104.04|102.24|81
1656834900000|2022-07-03 07:55:00|104.13|102.33|104.18|102.38|104.21|102.41|104.07|102.27|76
1656835200000|2022-07-03 08:00:00|104.19|102.39|104.26|102.46|104.28|102.48|104.14|102.34|112
1656835500000|2022-07-03 08:05:00|104.27|102.47|104.21|102.41|104.27|102.47|104.17|102.37|16
1656835800000|2022-07-03 08:10:00|104.2|102.4|103.77|101.97|104.2|102.4|103.76|101.96|111
1656836100000|2022-07-03 08:15:00|103.76|101.96|103.73|101.93|103.94|102.14|103.67|101.87|112
1656836400000|2022-07-03 08:20:00|103.74|101.94|103.83|102.03|103.89|102.09|103.67|101.87|98
1656836700000|2022-07-03 08:25:00|103.82|102.02|103.76|101.96|103.88|102.08|103.73|101.93|80
1656837000000|2022-07-03 08:30:00|103.75|101.95|103.83|102.03|103.86|102.06|103.65|101.85|90
1656837300000|2022-07-03 08:35:00|103.84|102.04|103.87|102.07|103.9|102.1|103.7|101.9|136
1656837600000|2022-07-03 08:40:00|103.86|102.06|103.61|101.81|103.86|102.06|103.61|101.81|73
1656837900000|2022-07-03 08:45:00|103.62|101.82|103.68|101.88|103.73|101.93|103.62|101.82|69
1656838200000|2022-07-03 08:50:00|103.69|101.89|103.47|101.67|103.7|101.9|103.39|101.59|84
1656838500000|2022-07-03 08:55:00|103.49|101.69|103.33|101.53|103.49|101.69|102.85|101.05|325
1656838800000|2022-07-03 09:00:00|103.32|101.52|103.09|101.29|103.34|101.54|103.01|101.21|179
1656839100000|2022-07-03 09:05:00|103.1|101.3|103.01|101.21|103.17|101.37|102.9|101.1|139
1656839400000|2022-07-03 09:10:00|103|101.2|103.01|101.21|103.03|101.23|102.88|101.08|87
1656839700000|2022-07-03 09:15:00|103|101.2|103.11|101.31|103.28|101.48|103|101.2|175
1656840000000|2022-07-03 09:20:00|103.12|101.32|103.18|101.38|103.23|101.43|103.12|101.32|73
1656840300000|2022-07-03 09:25:00|103.17|101.37|103.15|101.35|103.2|101.4|103.09|101.29|127
1656840600000|2022-07-03 09:30:00|103.16|101.36|103.13|101.33|103.27|101.47|102.99|101.19|140
1656840900000|2022-07-03 09:35:00|103.12|101.32|103.1|101.3|103.12|101.32|102.91|101.11|124
1656841200000|2022-07-03 09:40:00|103.09|101.29|103.12|101.32|103.13|101.33|103|101.2|86
1656841500000|2022-07-03 09:45:00|103.11|101.31|103.35|101.55|103.35|101.55|103.08|101.28|103
1656841800000|2022-07-03 09:50:00|103.34|101.54|103.66|101.86|103.67|101.87|103.3|101.5|101
1656842100000|2022-07-03 09:55:00|103.65|101.85|103.56|101.76|103.65|101.85|103.48|101.68|124
1656842400000|2022-07-03 10:00:00|103.55|101.75|103.85|102.05|103.91|102.11|103.54|101.74|75
1656842700000|2022-07-03 10:05:00|103.86|102.06|103.81|102.01|103.86|102.06|103.78|101.98|55
1656843000000|2022-07-03 10:10:00|103.8|102|103.77|101.97|103.8|102|103.7|101.9|35
1656843300000|2022-07-03 10:15:00|103.74|101.94|104.1|102.3|104.14|102.34|103.72|101.92|101
1656843600000|2022-07-03 10:20:00|104.09|102.29|104.23|102.43|104.24|102.44|104.08|102.28|81
1656843900000|2022-07-03 10:25:00|104.22|102.42|104.1|102.3|104.28|102.48|104.1|102.3|39
1656844200000|2022-07-03 10:30:00|104.12|102.32|104.33|102.53|104.43|102.63|104.1|102.3|96
1656844500000|2022-07-03 10:35:00|104.35|102.55|104.29|102.49|104.36|102.56|104.27|102.47|35
1656844800000|2022-07-03 10:40:00|104.28|102.48|104.01|102.21|104.29|102.49|103.95|102.15|71
1656845100000|2022-07-03 10:45:00|104.06|102.26|103.98|102.18|104.08|102.28|103.92|102.12|38
1656845400000|2022-07-03 10:50:00|103.97|102.17|103.95|102.15|104.02|102.22|103.88|102.08|68
1656845700000|2022-07-03 10:55:00|103.94|102.14|103.92|102.12|104.11|102.31|103.92|102.12|64
1656846000000|2022-07-03 11:00:00|103.93|102.13|103.94|102.14|103.99|102.19|103.87|102.07|77
1656846300000|2022-07-03 11:05:00|104|102.2|103.94|102.14|104.03|102.23|103.91|102.11|57
1656846600000|2022-07-03 11:10:00|103.92|102.12|103.86|102.06|103.92|102.12|103.73|101.93|66
1656846900000|2022-07-03 11:15:00|103.87|102.07|104.07|102.27|104.09|102.29|103.87|102.07|81
1656847200000|2022-07-03 11:20:00|104.08|102.28|103.82|102.02|104.08|102.28|103.82|102.02|45
1656847500000|2022-07-03 11:25:00|103.83|102.03|103.9|102.1|103.9|102.1|103.73|101.93|51
1656847800000|2022-07-03 11:30:00|103.91|102.11|103.76|101.96|103.97|102.17|103.76|101.96|56
1656848100000|2022-07-03 11:35:00|103.77|101.97|103.78|101.98|103.83|102.03|103.77|101.97|49
1656848400000|2022-07-03 11:40:00|103.79|101.99|103.6|101.8|103.79|101.99|103.52|101.72|56
1656848700000|2022-07-03 11:45:00|103.57|101.77|103.56|101.76|103.61|101.81|103.5|101.7|46
1656849000000|2022-07-03 11:50:00|103.58|101.78|103.67|101.87|103.68|101.88|103.58|101.78|33
1656849300000|2022-07-03 11:55:00|103.66|101.86|103.62|101.82|103.66|101.86|103.6|101.8|23
1656849600000|2022-07-03 12:00:00|103.61|101.81|103.86|102.06|103.86|102.06|103.61|101.81|65
1656849900000|2022-07-03 12:05:00|103.87|102.07|103.95|102.15|104.01|102.21|103.86|102.06|34
1656850200000|2022-07-03 12:10:00|103.94|102.14|103.82|102.02|103.94|102.14|103.79|101.99|31
1656850500000|2022-07-03 12:15:00|103.83|102.03|103.73|101.93|103.88|102.08|103.7|101.9|53
1656850800000|2022-07-03 12:20:00|103.78|101.98|104.07|102.27|104.11|102.31|103.78|101.98|95
1656851100000|2022-07-03 12:25:00|104.08|102.28|104.26|102.46|104.3|102.5|104.04|102.24|64
1656851400000|2022-07-03 12:30:00|104.27|102.47|104.13|102.33|104.27|102.47|104.03|102.23|76
1656851700000|2022-07-03 12:35:00|104.14|102.34|104.1|102.3|104.18|102.38|104.05|102.25|54
1656852000000|2022-07-03 12:40:00|104.11|102.31|103.79|101.99|104.12|102.32|103.77|101.97|84
1656852300000|2022-07-03 12:45:00|103.78|101.98|103.65|101.85|103.84|102.04|103.58|101.78|153
1656852600000|2022-07-03 12:50:00|103.64|101.84|103.54|101.74|103.75|101.95|103.49|101.69|125
1656852900000|2022-07-03 12:55:00|103.53|101.73|103.74|101.94|103.79|101.99|103.17|101.37|174
1656853200000|2022-07-03 13:00:00|103.75|101.95|103.81|102.01|103.85|102.05|103.6|101.8|178
1656853500000|2022-07-03 13:05:00|103.8|102|103.8|102|103.84|102.04|103.59|101.79|91
1656853800000|2022-07-03 13:10:00|103.78|101.98|103.73|101.93|103.82|102.02|103.73|101.93|50
1656854100000|2022-07-03 13:15:00|103.72|101.92|103.63|101.83|103.72|101.92|103.51|101.71|43
1656854400000|2022-07-03 13:20:00|103.64|101.84|103.76|101.96|103.78|101.98|103.6|101.8|59
1656854700000|2022-07-03 13:25:00|103.75|101.95|103.71|101.91|103.76|101.96|103.64|101.84|67
1656855000000|2022-07-03 13:30:00|103.7|101.9|103.5|101.7|103.89|102.09|103.47|101.67|79
1656855300000|2022-07-03 13:35:00|103.55|101.75|103.04|101.24|103.57|101.77|102.87|101.07|185
1656855600000|2022-07-03 13:40:00|103.03|101.23|103.1|101.3|103.12|101.32|102.96|101.16|142
1656855900000|2022-07-03 13:45:00|103.09|101.29|102.66|100.86|103.14|101.34|102.65|100.85|133
1656856200000|2022-07-03 13:50:00|102.67|100.87|102.7|100.9|102.78|100.98|102.63|100.83|104
1656856500000|2022-07-03 13:55:00|102.71|100.91|102.59|100.79|102.79|100.99|102.58|100.78|119
1656856800000|2022-07-03 14:00:00|102.58|100.78|102.96|101.16|103.02|101.22|102.51|100.71|207
1656857100000|2022-07-03 14:05:00|102.95|101.15|102.94|101.14|103.04|101.24|102.89|101.09|143
1656857400000|2022-07-03 14:10:00|102.93|101.13|102.94|101.14|102.96|101.16|102.86|101.06|60
1656857700000|2022-07-03 14:15:00|102.95|101.15|103.01|101.21|103.03|101.23|102.94|101.14|72
1656858000000|2022-07-03 14:20:00|103|101.2|103.31|101.51|103.41|101.61|102.92|101.12|145
1656858300000|2022-07-03 14:25:00|103.27|101.47|103.32|101.52|103.39|101.59|103.24|101.44|84
1656858600000|2022-07-03 14:30:00|103.33|101.53|103.33|101.53|103.46|101.66|103.33|101.53|100
1656858900000|2022-07-03 14:35:00|103.32|101.52|103.36|101.56|103.44|101.64|103.32|101.52|57
1656859200000|2022-07-03 14:40:00|103.35|101.55|103.44|101.64|103.44|101.64|103.35|101.55|54
1656859500000|2022-07-03 14:45:00|103.43|101.63|103.33|101.53|103.48|101.68|103.32|101.52|43
1656859800000|2022-07-03 14:50:00|103.32|101.52|103.42|101.62|103.52|101.72|103.32|101.52|62
1656860100000|2022-07-03 14:55:00|103.45|101.65|103.57|101.77|103.66|101.86|103.43|101.63|94
1656860400000|2022-07-03 15:00:00|103.58|101.78|103.62|101.82|103.64|101.84|103.54|101.74|50
1656860700000|2022-07-03 15:05:00|103.63|101.83|103.47|101.67|103.73|101.93|103.45|101.65|120
1656861000000|2022-07-03 15:10:00|103.48|101.68|103.54|101.74|103.6|101.8|103.47|101.67|47
1656861300000|2022-07-03 15:15:00|103.53|101.73|103.41|101.61|103.53|101.73|103.38|101.58|66
1656861600000|2022-07-03 15:20:00|103.38|101.58|103.55|101.75|103.56|101.76|103.28|101.48|119
1656861900000|2022-07-03 15:25:00|103.56|101.76|103.49|101.69|103.62|101.82|103.47|101.67|72
1656862200000|2022-07-03 15:30:00|103.5|101.7|103.29|101.49|103.54|101.74|103.22|101.42|55
1656862500000|2022-07-03 15:35:00|103.28|101.48|103.47|101.67|103.47|101.67|103.24|101.44|88
1656862800000|2022-07-03 15:40:00|103.45|101.65|103.32|101.52|103.45|101.65|103.23|101.43|52
1656863100000|2022-07-03 15:45:00|103.33|101.53|103.11|101.31|103.33|101.53|103.06|101.26|51
1656863400000|2022-07-03 15:50:00|103.1|101.3|103.1|101.3|103.21|101.41|103.02|101.22|89
1656863700000|2022-07-03 15:55:00|103.09|101.29|103.22|101.42|103.23|101.43|103.09|101.29|74
1656864000000|2022-07-03 16:00:00|103.21|101.41|103.47|101.67|103.47|101.67|103.18|101.38|87
1656864300000|2022-07-03 16:05:00|103.46|101.66|103.35|101.55|103.47|101.67|103.33|101.53|75
1656864600000|2022-07-03 16:10:00|103.34|101.54|103.03|101.23|103.42|101.62|103.01|101.21|126
1656864900000|2022-07-03 16:15:00|103.04|101.24|103.35|101.55|103.36|101.56|103.03|101.23|96
1656865200000|2022-07-03 16:20:00|103.37|101.57|103.41|101.61|103.51|101.71|103.37|101.57|150
1656865500000|2022-07-03 16:25:00|103.39|101.59|103.45|101.65|103.46|101.66|103.39|101.59|51
1656865800000|2022-07-03 16:30:00|103.44|101.64|103.52|101.72|103.54|101.74|103.42|101.62|62
1656866100000|2022-07-03 16:35:00|103.51|101.71|103.73|101.93|103.86|102.06|103.51|101.71|118
1656866400000|2022-07-03 16:40:00|103.75|101.95|103.43|101.63|103.84|102.04|103.34|101.54|114
1656866700000|2022-07-03 16:45:00|103.44|101.64|103.64|101.84|103.75|101.95|103.43|101.63|93
1656867000000|2022-07-03 16:50:00|103.65|101.85|103.7|101.9|103.74|101.94|103.62|101.82|73
1656867300000|2022-07-03 16:55:00|103.71|101.91|103.7|101.9|103.75|101.95|103.57|101.77|74
1656867600000|2022-07-03 17:00:00|103.73|101.93|103.83|102.03|103.84|102.04|103.69|101.89|56
1656867900000|2022-07-03 17:05:00|103.84|102.04|103.92|102.12|103.97|102.17|103.79|101.99|84
1656868200000|2022-07-03 17:10:00|103.93|102.13|103.84|102.04|104|102.2|103.79|101.99|74
1656868500000|2022-07-03 17:15:00|103.83|102.03|103.72|101.92|103.87|102.07|103.72|101.92|71
1656868800000|2022-07-03 17:20:00|103.73|101.93|103.72|101.92|103.8|102|103.68|101.88|78
1656869100000|2022-07-03 17:25:00|103.73|101.93|103.79|101.99|103.81|102.01|103.72|101.92|43
1656869400000|2022-07-03 17:30:00|103.8|102|103.64|101.84|103.81|102.01|103.59|101.79|66
1656869700000|2022-07-03 17:35:00|103.63|101.83|103.55|101.75|103.64|101.84|103.41|101.61|68
1656870000000|2022-07-03 17:40:00|103.56|101.76|103.6|101.8|103.61|101.81|103.53|101.73|53
1656870300000|2022-07-03 17:45:00|103.59|101.79|103.69|101.89|103.74|101.94|103.59|101.79|64
1656870600000|2022-07-03 17:50:00|103.72|101.92|103.74|101.94|103.76|101.96|103.71|101.91|36
1656870900000|2022-07-03 17:55:00|103.76|101.96|104.12|102.32|104.3|102.5|103.73|101.93|126
1656871200000|2022-07-03 18:00:00|104.14|102.34|103.98|102.18|104.21|102.41|103.96|102.16|131
1656871500000|2022-07-03 18:05:00|103.97|102.17|104.21|102.41|104.24|102.44|103.96|102.16|134
1656871800000|2022-07-03 18:10:00|104.22|102.42|104.14|102.34|104.25|102.45|104.04|102.24|91
1656872100000|2022-07-03 18:15:00|104.13|102.33|104.03|102.23|104.36|102.56|104.03|102.23|129
1656872400000|2022-07-03 18:20:00|104.01|102.21|103.9|102.1|104.01|102.21|103.8|102|106
1656872700000|2022-07-03 18:25:00|103.89|102.09|103.84|102.04|103.89|102.09|103.77|101.97|85
1656873000000|2022-07-03 18:30:00|103.86|102.06|103.85|102.05|103.92|102.12|103.84|102.04|61
1656873300000|2022-07-03 18:35:00|103.84|102.04|103.92|102.12|103.94|102.14|103.82|102.02|58
1656873600000|2022-07-03 18:40:00|103.91|102.11|103.95|102.15|104.05|102.25|103.86|102.06|73
1656873900000|2022-07-03 18:45:00|103.94|102.14|104.03|102.23|104.04|102.24|103.94|102.14|34
1656874200000|2022-07-03 18:50:00|104.04|102.24|104.1|102.3|104.14|102.34|104.02|102.22|66
1656874500000|2022-07-03 18:55:00|104.11|102.31|104.29|102.49|104.3|102.5|104.1|102.3|65
1656874800000|2022-07-03 19:00:00|104.31|102.51|104.12|102.32|104.41|102.61|104.12|102.32|78
1656875100000|2022-07-03 19:05:00|104.13|102.33|104.13|102.33|104.25|102.45|104.12|102.32|59
1656875400000|2022-07-03 19:10:00|104.14|102.34|104.1|102.3|104.17|102.37|104.08|102.28|59
1656875700000|2022-07-03 19:15:00|104.11|102.31|104.15|102.35|104.19|102.39|104.1|102.3|46
1656876000000|2022-07-03 19:20:00|104.21|102.41|105.2|101.4|105.2|102.43|104.18|101.4|69
1656876300000|2022-07-03 19:25:00|105.21|101.41|105.26|101.46|105.34|101.54|105.21|101.41|71
1656876600000|2022-07-03 19:30:00|105.22|101.42|105.55|101.75|105.69|101.89|105.22|101.42|164
1656876900000|2022-07-03 19:35:00|105.56|101.76|105.53|101.73|105.6|101.8|105.49|101.69|80
1656877200000|2022-07-03 19:40:00|105.52|101.72|105.62|101.82|105.73|101.93|105.52|101.72|115
1656877500000|2022-07-03 19:45:00|105.63|101.83|106.09|102.29|106.27|102.47|105.62|101.82|308
1656877800000|2022-07-03 19:50:00|106.07|102.27|106.14|102.34|106.59|102.79|106.07|102.27|239
1656878100000|2022-07-03 19:55:00|106.13|102.33|106.29|102.49|106.38|102.58|106.09|102.29|191
1656878400000|2022-07-03 20:00:00|106.3|102.5|106.74|102.94|106.78|102.98|106.3|102.5|285
1656878700000|2022-07-03 20:05:00|106.73|102.93|106.72|102.92|107.05|103.25|106.46|102.66|310
1656879000000|2022-07-03 20:10:00|106.73|102.93|106.74|102.94|106.86|103.06|106.58|102.78|229
1656879300000|2022-07-03 20:15:00|106.75|102.95|106.75|102.95|106.81|103.01|106.51|102.71|198
1656879600000|2022-07-03 20:20:00|106.76|102.96|107.15|103.35|107.15|103.35|106.69|102.89|174
1656879900000|2022-07-03 20:25:00|107.16|103.36|107.78|103.98|107.78|103.98|107.16|103.36|184
1656880200000|2022-07-03 20:30:00|107.79|103.99|107.59|103.79|108.06|104.26|107.59|103.79|256
1656880500000|2022-07-03 20:35:00|107.58|103.78|107.43|103.63|107.59|103.79|107.38|103.58|129
1656880800000|2022-07-03 20:40:00|107.42|103.62|107.67|103.87|107.81|104.01|107.39|103.59|158
1656881100000|2022-07-03 20:45:00|107.65|103.85|107.59|103.79|107.76|103.96|107.58|103.78|150
1656881400000|2022-07-03 20:50:00|107.58|103.78|107.86|104.06|107.86|104.06|107.57|103.77|185
1656881700000|2022-07-03 20:55:00|107.85|104.05|108.29|104.49|108.29|104.49|107.66|103.86|170
1656882000000|2022-07-03 21:00:00|108.32|104.52|107.37|105.57|108.55|105.69|107.24|104.52|173
1656882300000|2022-07-03 21:05:00|107.36|105.56|107.35|105.55|107.46|105.66|107.26|105.46|85
1656882600000|2022-07-03 21:10:00|107.36|105.56|106.76|104.96|107.36|105.56|106.7|104.9|199
1656882900000|2022-07-03 21:15:00|106.77|104.97|106.7|104.9|106.87|105.07|106.7|104.9|101
1656883200000|2022-07-03 21:20:00|106.65|104.85|106.59|104.79|106.84|105.04|106.46|104.66|212
1656883500000|2022-07-03 21:25:00|106.6|104.8|106.74|104.94|106.9|105.1|106.51|104.71|132
1656883800000|2022-07-03 21:30:00|106.73|104.93|106.59|104.79|106.74|104.94|106.57|104.77|62
1656884100000|2022-07-03 21:35:00|106.58|104.78|106.64|104.84|106.65|104.85|106.57|104.77|67
1656884400000|2022-07-03 21:40:00|106.63|104.83|106.84|105.04|106.84|105.04|106.62|104.82|155
1656884700000|2022-07-03 21:45:00|106.81|105.01|106.67|104.87|106.85|105.05|106.66|104.86|90
1656885000000|2022-07-03 21:50:00|106.66|104.86|106.84|105.04|106.84|105.04|106.65|104.85|83
1656885300000|2022-07-03 21:55:00|106.86|105.06|106.76|104.96|106.88|105.08|106.76|104.96|53
1656885600000|2022-07-03 22:00:00|106.77|104.97|106.56|104.76|106.77|104.97|106.54|104.74|131
1656885900000|2022-07-03 22:05:00|106.55|104.75|106.7|104.9|106.73|104.93|106.55|104.75|73
1656886200000|2022-07-03 22:10:00|106.71|104.91|106.84|105.04|107.03|105.23|106.71|104.91|97
1656886500000|2022-07-03 22:15:00|106.85|105.05|106.74|104.94|106.85|105.05|106.66|104.86|103
1656886800000|2022-07-03 22:20:00|106.75|104.95|106.79|104.99|106.87|105.07|106.73|104.93|98
1656887100000|2022-07-03 22:25:00|106.8|105|106.5|104.7|106.83|105.03|106.36|104.56|150
1656887400000|2022-07-03 22:30:00|106.47|104.67|106.14|104.34|106.51|104.71|105.9|104.1|187
1656887700000|2022-07-03 22:35:00|106.13|104.33|106.19|104.39|106.2|104.4|105.88|104.08|92
1656888000000|2022-07-03 22:40:00|106.18|104.38|106.39|104.59|106.57|104.77|106.04|104.24|174
1656888300000|2022-07-03 22:45:00|106.4|104.6|106.65|104.85|106.75|104.95|106.17|104.37|167
1656888600000|2022-07-03 22:50:00|106.66|104.86|106.54|104.74|106.79|104.99|106.47|104.67|167
1656888900000|2022-07-03 22:55:00|106.55|104.75|106.5|104.7|106.65|104.85|106.37|104.57|120
1656889200000|2022-07-03 23:00:00|106.51|104.71|106.29|104.49|106.56|104.76|106.29|104.49|127
1656889500000|2022-07-03 23:05:00|106.3|104.5|106.77|104.97|106.8|105|106.3|104.5|131
1656889800000|2022-07-03 23:10:00|106.74|104.94|106.86|105.06|107.15|105.35|106.62|104.82|216
1656890100000|2022-07-03 23:15:00|106.87|105.07|106.75|104.95|107|105.2|106.72|104.92|192
1656890400000|2022-07-03 23:20:00|106.74|104.94|106.72|104.92|106.83|105.03|106.67|104.87|193
1656890700000|2022-07-03 23:25:00|106.71|104.91|106.12|104.32|106.71|104.91|106.02|104.22|305
1656891000000|2022-07-03 23:30:00|106.06|104.26|106.51|104.71|106.51|104.71|106|104.2|166
1656891300000|2022-07-03 23:35:00|106.5|104.7|106.61|104.81|106.65|104.85|106.39|104.59|140
1656891600000|2022-07-03 23:40:00|106.56|104.76|106.75|104.95|106.83|105.03|106.48|104.68|169
1656891900000|2022-07-03 23:45:00|106.73|104.93|106.6|104.8|106.84|105.04|106.57|104.77|191
1656892200000|2022-07-03 23:50:00|106.59|104.79|106.57|104.77|106.74|104.94|106.55|104.75|114
1656892500000|2022-07-03 23:55:00|106.58|104.78|106.68|104.88|106.76|104.96|106.45|104.65|191
1656892800000|2022-07-04 00:00:00|106.69|104.89|106.48|104.68|106.88|105.08|106.19|104.39|350
1656893100000|2022-07-04 00:05:00|106.34|104.54|107.05|105.25|107.06|105.26|106.25|104.45|299
1656893400000|2022-07-04 00:10:00|107.06|105.26|107.02|105.22|107.09|105.29|106.92|105.12|173
1656893700000|2022-07-04 00:15:00|107.03|105.23|106.78|104.98|107.05|105.25|106.58|104.78|177
1656894000000|2022-07-04 00:20:00|106.79|104.99|106.58|104.78|106.79|104.99|106.57|104.77|122
1656894300000|2022-07-04 00:25:00|106.56|104.76|106.59|104.79|106.67|104.87|106.34|104.54|90
1656894600000|2022-07-04 00:30:00|106.6|104.8|106.19|104.39|106.74|104.94|106.1|104.3|182
1656894900000|2022-07-04 00:35:00|106.18|104.38|106.29|104.49|106.34|104.54|106.07|104.27|156
1656895200000|2022-07-04 00:40:00|106.25|104.45|106.36|104.56|106.42|104.62|106.23|104.43|108
1656895500000|2022-07-04 00:45:00|106.37|104.57|106.47|104.67|106.69|104.89|106.36|104.56|130
1656895800000|2022-07-04 00:50:00|106.46|104.66|106.59|104.79|106.6|104.8|106.32|104.52|89
1656896100000|2022-07-04 00:55:00|106.6|104.8|106.54|104.74|106.68|104.88|106.54|104.74|76
1656896400000|2022-07-04 01:00:00|106.53|104.73|106.43|104.63|106.55|104.75|106.39|104.59|107
1656896700000|2022-07-04 01:05:00|106.44|104.64|105.91|104.11|106.51|104.71|105.72|103.92|171
1656897000000|2022-07-04 01:10:00|105.89|104.09|106.05|104.25|106.06|104.26|105.59|103.79|140
1656897300000|2022-07-04 01:15:00|106.04|104.24|106.1|104.3|106.19|104.39|106|104.2|76
1656897600000|2022-07-04 01:20:00|106.11|104.31|105.83|104.03|106.17|104.37|105.81|104.01|122
1656897900000|2022-07-04 01:25:00|105.85|104.05|105.83|104.03|105.87|104.07|105.72|103.92|77
1656898200000|2022-07-04 01:30:00|105.82|104.02|105.62|103.82|105.82|104.02|105.44|103.64|102
1656898500000|2022-07-04 01:35:00|105.63|103.83|105.65|103.85|105.71|103.91|105.55|103.75|96
1656898800000|2022-07-04 01:40:00|105.64|103.84|105.8|104|105.82|104.02|105.64|103.84|90
1656899100000|2022-07-04 01:45:00|105.79|103.99|105.83|104.03|105.89|104.09|105.65|103.85|79
1656899400000|2022-07-04 01:50:00|105.84|104.04|105.95|104.15|105.99|104.19|105.83|104.03|86
1656899700000|2022-07-04 01:55:00|105.94|104.14|106.04|104.24|106.05|104.25|105.83|104.03|92
1656900000000|2022-07-04 02:00:00|106.02|104.22|106.01|104.21|106.14|104.34|105.99|104.19|51
1656900300000|2022-07-04 02:05:00|106.02|104.22|105.97|104.17|106.08|104.28|105.92|104.12|55
1656900600000|2022-07-04 02:10:00|105.98|104.18|105.9|104.1|105.98|104.18|105.87|104.07|53
1656900900000|2022-07-04 02:15:00|105.92|104.12|105.86|104.06|105.96|104.16|105.81|104.01|48
1656901200000|2022-07-04 02:20:00|105.85|104.05|105.64|103.84|105.86|104.06|105.55|103.75|69
1656901500000|2022-07-04 02:25:00|105.63|103.83|105.65|103.85|105.69|103.89|105.55|103.75|85
1656901800000|2022-07-04 02:30:00|105.66|103.86|105.52|103.72|105.73|103.93|105.51|103.71|78
1656902100000|2022-07-04 02:35:00|105.53|103.73|105.36|103.56|105.53|103.73|105.36|103.56|37
1656902400000|2022-07-04 02:40:00|105.37|103.57|104.84|103.04|105.38|103.58|104.76|102.96|131
1656902700000|2022-07-04 02:45:00|104.83|103.03|104.6|102.8|104.83|103.03|104.39|102.59|232
1656903000000|2022-07-04 02:50:00|104.54|102.74|104.4|102.6|104.65|102.85|104.32|102.52|210
1656903300000|2022-07-04 02:55:00|104.39|102.59|104.3|102.5|104.48|102.68|104.3|102.5|119
1656903600000|2022-07-04 03:00:00|104.29|102.49|104.05|102.25|104.29|102.49|103.93|102.13|161
1656903900000|2022-07-04 03:05:00|104.06|102.26|104.02|102.22|104.07|102.27|103.86|102.06|118
1656904200000|2022-07-04 03:10:00|104.03|102.23|104.09|102.29|104.14|102.34|103.83|102.03|128
1656904500000|2022-07-04 03:15:00|104.1|102.3|104.09|102.29|104.17|102.37|103.92|102.12|67
1656904800000|2022-07-04 03:20:00|104.1|102.3|104.11|102.31|104.12|102.32|104.02|102.22|60
1656905100000|2022-07-04 03:25:00|104.1|102.3|104.18|102.38|104.2|102.4|104.02|102.22|85
1656905400000|2022-07-04 03:30:00|104.17|102.37|104.01|102.21|104.2|102.4|104.01|102.21|100
1656905700000|2022-07-04 03:35:00|104.02|102.22|104.12|102.32|104.15|102.35|104|102.2|59
1656906000000|2022-07-04 03:40:00|104.11|102.31|104.2|102.4|104.25|102.45|104.11|102.31|70
1656906300000|2022-07-04 03:45:00|104.21|102.41|104.22|102.42|104.31|102.51|104.21|102.41|75
1656906600000|2022-07-04 03:50:00|104.23|102.43|104.18|102.38|104.27|102.47|104.18|102.38|44
1656906900000|2022-07-04 03:55:00|104.19|102.39|104.09|102.29|104.25|102.45|104.08|102.28|50
1656907200000|2022-07-04 04:00:00|104.06|102.26|103.94|102.14|104.14|102.34|103.94|102.14|89
1656907500000|2022-07-04 04:05:00|103.95|102.15|103.92|102.12|104.08|102.28|103.91|102.11|87
1656907800000|2022-07-04 04:10:00|103.93|102.13|103.71|101.91|103.94|102.14|103.69|101.89|101
1656908100000|2022-07-04 04:15:00|103.7|101.9|104.26|102.46|104.28|102.48|103.7|101.9|106
1656908400000|2022-07-04 04:20:00|104.25|102.45|104.13|102.33|104.25|102.45|104.11|102.31|109
1656908700000|2022-07-04 04:25:00|104.14|102.34|104.03|102.23|104.18|102.38|104.01|102.21|103
1656909000000|2022-07-04 04:30:00|104.02|102.22|104.14|102.34|104.18|102.38|104.02|102.22|90
1656909300000|2022-07-04 04:35:00|104.13|102.33|104.14|102.34|104.16|102.36|104.1|102.3|54
1656909600000|2022-07-04 04:40:00|104.15|102.35|104.15|102.35|104.19|102.39|103.94|102.14|121
1656909900000|2022-07-04 04:45:00|104.16|102.36|104.17|102.37|104.21|102.41|104.11|102.31|82
1656910200000|2022-07-04 04:50:00|104.16|102.36|104.16|102.36|104.21|102.41|104.07|102.27|60
1656910500000|2022-07-04 04:55:00|104.15|102.35|104.13|102.33|104.17|102.37|104.06|102.26|82
1656910800000|2022-07-04 05:00:00|104.14|102.34|104.15|102.35|104.18|102.38|104|102.2|89
1656911100000|2022-07-04 05:05:00|104.18|102.38|104.17|102.37|104.22|102.42|104.13|102.33|79
1656911400000|2022-07-04 05:10:00|104.16|102.36|104.08|102.28|104.18|102.38|104.03|102.23|68
1656911700000|2022-07-04 05:15:00|104.09|102.29|103.95|102.15|104.1|102.3|103.94|102.14|76
1656912000000|2022-07-04 05:20:00|103.97|102.17|103.87|102.07|104.03|102.23|103.85|102.05|59
1656912300000|2022-07-04 05:25:00|103.86|102.06|103.73|101.93|103.9|102.1|103.73|101.93|67
1656912600000|2022-07-04 05:30:00|103.74|101.94|103.74|101.94|103.85|102.05|103.73|101.93|66
1656912900000|2022-07-04 05:35:00|103.73|101.93|103.83|102.03|103.86|102.06|103.73|101.93|51
1656913200000|2022-07-04 05:40:00|103.82|102.02|103.94|102.14|104.01|102.21|103.79|101.99|76
1656913500000|2022-07-04 05:45:00|103.95|102.15|103.94|102.14|104.07|102.27|103.93|102.13|72
1656913800000|2022-07-04 05:50:00|103.95|102.15|104.17|102.37|104.17|102.37|103.94|102.14|92
1656914100000|2022-07-04 05:55:00|104.13|102.33|103.97|102.17|104.17|102.37|103.94|102.14|84
1656914400000|2022-07-04 06:00:00|103.96|102.16|104.01|102.21|104.02|102.22|103.82|102.02|92
1656914700000|2022-07-04 06:05:00|104.02|102.22|104.07|102.27|104.12|102.32|103.95|102.15|41
1656915000000|2022-07-04 06:10:00|104.08|102.28|104.34|102.54|104.4|102.6|104.06|102.26|90
1656915300000|2022-07-04 06:15:00|104.33|102.53|104.45|102.65|104.47|102.67|104.33|102.53|85
1656915600000|2022-07-04 06:20:00|104.47|102.67|104.44|102.64|104.58|102.78|104.43|102.63|119
1656915900000|2022-07-04 06:25:00|104.4|102.6|104.41|102.61|104.44|102.64|104.32|102.52|40
1656916200000|2022-07-04 06:30:00|104.4|102.6|104.51|102.71|104.51|102.71|104.36|102.56|51
1656916500000|2022-07-04 06:35:00|104.5|102.7|104.39|102.59|104.53|102.73|104.36|102.56|81
1656916800000|2022-07-04 06:40:00|104.4|102.6|104.42|102.62|104.43|102.63|104.34|102.54|37
1656917100000|2022-07-04 06:45:00|104.41|102.61|104.31|102.51|104.41|102.61|104.3|102.5|58
1656917400000|2022-07-04 06:50:00|104.3|102.5|104.33|102.53|104.34|102.54|104.28|102.48|58
1656917700000|2022-07-04 06:55:00|104.32|102.52|103.8|102|104.32|102.52|103.64|101.84|199
1656918000000|2022-07-04 07:00:00|103.79|101.99|103.88|102.08|103.99|102.19|103.7|101.9|122
1656918300000|2022-07-04 07:05:00|103.87|102.07|103.58|101.78|103.88|102.08|103.44|101.64|144
1656918600000|2022-07-04 07:10:00|103.59|101.79|103.62|101.82|103.9|102.1|103.59|101.79|117
1656918900000|2022-07-04 07:15:00|103.63|101.83|103.66|101.86|103.73|101.93|103.57|101.77|112
1656919200000|2022-07-04 07:20:00|103.67|101.87|103.63|101.83|103.72|101.92|103.47|101.67|86
1656919500000|2022-07-04 07:25:00|103.62|101.82|103.64|101.84|103.72|101.92|103.61|101.81|70
1656919800000|2022-07-04 07:30:00|103.65|101.85|103.56|101.76|103.67|101.87|103.47|101.67|97
1656920100000|2022-07-04 07:35:00|103.55|101.75|103.47|101.67|103.57|101.77|103.43|101.63|93
1656920400000|2022-07-04 07:40:00|103.46|101.66|103.55|101.75|103.56|101.76|103.34|101.54|97
1656920700000|2022-07-04 07:45:00|103.54|101.74|103.56|101.76|103.65|101.85|103.49|101.69|82
1656921000000|2022-07-04 07:50:00|103.57|101.77|103.6|101.8|103.64|101.84|103.55|101.75|55
1656921300000|2022-07-04 07:55:00|103.62|101.82|103.75|101.95|103.79|101.99|103.51|101.71|102
1656921600000|2022-07-04 08:00:00|103.76|101.96|103.66|101.86|103.76|101.96|103.66|101.86|85
1656921900000|2022-07-04 08:05:00|103.67|101.87|103.7|101.9|103.76|101.96|103.46|101.66|86
1656922200000|2022-07-04 08:10:00|103.71|101.91|103.87|102.07|103.91|102.11|103.69|101.89|97
1656922500000|2022-07-04 08:15:00|103.89|102.09|103.95|102.15|103.97|102.17|103.87|102.07|60
1656922800000|2022-07-04 08:20:00|103.94|102.14|103.88|102.08|103.94|102.14|103.8|102|63
1656923100000|2022-07-04 08:25:00|103.89|102.09|103.99|102.19|104.07|102.27|103.87|102.07|79
1656923400000|2022-07-04 08:30:00|103.98|102.18|103.89|102.09|104.14|102.34|103.85|102.05|74
1656923700000|2022-07-04 08:35:00|103.88|102.08|103.93|102.13|104.04|102.24|103.87|102.07|77
1656924000000|2022-07-04 08:40:00|103.92|102.12|103.96|102.16|104.04|102.24|103.91|102.11|58
1656924300000|2022-07-04 08:45:00|103.95|102.15|103.91|102.11|104.09|102.29|103.91|102.11|58
1656924600000|2022-07-04 08:50:00|103.9|102.1|104|102.2|104|102.2|103.88|102.08|48
1656924900000|2022-07-04 08:55:00|104.01|102.21|103.88|102.08|104.01|102.21|103.82|102.02|45
1656925200000|2022-07-04 09:00:00|103.87|102.07|103.96|102.16|104|102.2|103.8|102|68
1656925500000|2022-07-04 09:05:00|103.95|102.15|103.94|102.14|104.04|102.24|103.93|102.13|47
1656925800000|2022-07-04 09:10:00|103.95|102.15|104|102.2|104.02|102.22|103.95|102.15|32
1656926100000|2022-07-04 09:15:00|104.01|102.21|104.11|102.31|104.15|102.35|104|102.2|62
1656926400000|2022-07-04 09:20:00|104.1|102.3|104.33|102.53|104.42|102.62|104.1|102.3|112
1656926700000|2022-07-04 09:25:00|104.34|102.54|104.53|102.73|104.62|102.82|104.34|102.54|148
1656927000000|2022-07-04 09:30:00|104.52|102.72|104.79|102.99|104.81|103.01|104.45|102.65|228
1656927300000|2022-07-04 09:35:00|104.81|103.01|105.16|103.36|105.23|103.43|104.81|103.01|272
1656927600000|2022-07-04 09:40:00|105.17|103.37|104.56|102.76|105.17|103.37|104.37|102.57|142
1656927900000|2022-07-04 09:45:00|104.62|102.82|105.12|103.32|105.17|103.37|104.59|102.79|265
1656928200000|2022-07-04 09:50:00|105.13|103.33|105.28|103.48|105.61|103.81|105.12|103.32|245
1656928500000|2022-07-04 09:55:00|105.24|103.44|105.13|103.33|105.31|103.51|105.11|103.31|125
1656928800000|2022-07-04 10:00:00|105.12|103.32|105.5|103.7|105.58|103.78|105.12|103.32|225
1656929100000|2022-07-04 10:05:00|105.51|103.71|105.31|103.51|105.65|103.85|105.31|103.51|136
1656929400000|2022-07-04 10:10:00|105.32|103.52|105.67|103.87|105.71|103.91|105.32|103.52|111
1656929700000|2022-07-04 10:15:00|105.68|103.88|105.71|103.91|105.79|103.99|105.56|103.76|129
1656930000000|2022-07-04 10:20:00|105.72|103.92|105.62|103.82|105.99|104.19|105.59|103.79|171
1656930300000|2022-07-04 10:25:00|105.63|103.83|105.66|103.86|105.73|103.93|105.62|103.82|74
1656930600000|2022-07-04 10:30:00|105.67|103.87|105.3|103.5|105.83|104.03|105.3|103.5|186
1656930900000|2022-07-04 10:35:00|105.31|103.51|105.34|103.54|105.43|103.63|105.31|103.51|124
1656931200000|2022-07-04 10:40:00|105.35|103.55|105.48|103.68|105.64|103.84|105.33|103.53|150
1656931500000|2022-07-04 10:45:00|105.47|103.67|105.29|103.49|105.5|103.7|105.23|103.43|124
1656931800000|2022-07-04 10:50:00|105.3|103.5|105.38|103.58|105.45|103.65|105.2|103.4|83
1656932100000|2022-07-04 10:55:00|105.37|103.57|105.19|103.39|105.39|103.59|105.15|103.35|101
1656932400000|2022-07-04 11:00:00|105.18|103.38|105.31|103.51|105.38|103.58|105.18|103.38|105
1656932700000|2022-07-04 11:05:00|105.32|103.52|105.36|103.56|105.47|103.67|105.28|103.48|87
1656933000000|2022-07-04 11:10:00|105.37|103.57|105.47|103.67|105.54|103.74|105.27|103.47|126
1656933300000|2022-07-04 11:15:00|105.46|103.66|105.15|103.35|105.6|103.8|105.15|103.35|212
1656933600000|2022-07-04 11:20:00|105.12|103.32|104.99|103.19|105.13|103.33|104.94|103.14|154
1656933900000|2022-07-04 11:25:00|105|103.2|105.38|103.58|105.41|103.61|104.99|103.19|134
1656934200000|2022-07-04 11:30:00|105.4|103.6|105.6|103.8|105.77|103.97|105.38|103.58|139
1656934500000|2022-07-04 11:35:00|105.61|103.81|105.52|103.72|105.65|103.85|105.44|103.64|130
1656934800000|2022-07-04 11:40:00|105.53|103.73|105.76|103.96|105.77|103.97|105.52|103.72|196
1656935100000|2022-07-04 11:45:00|105.75|103.95|105.57|103.77|105.76|103.96|105.53|103.73|219
1656935400000|2022-07-04 11:50:00|105.58|103.78|106.03|104.23|106.03|104.23|105.54|103.74|221
1656935700000|2022-07-04 11:55:00|106.04|104.24|106.66|104.86|106.75|104.95|105.95|104.15|456
1656936000000|2022-07-04 12:00:00|106.68|104.88|107.14|105.34|107.17|105.37|106.64|104.84|331
1656936300000|2022-07-04 12:05:00|107.15|105.35|106.98|105.18|107.24|105.44|106.98|105.18|236
1656936600000|2022-07-04 12:10:00|106.99|105.19|106.5|104.7|107.02|105.22|106.33|104.53|275
1656936900000|2022-07-04 12:15:00|106.51|104.71|106.86|105.06|106.99|105.19|106.51|104.71|178
1656937200000|2022-07-04 12:20:00|106.87|105.07|107.37|105.57|107.4|105.6|106.87|105.07|316
1656937500000|2022-07-04 12:25:00|107.38|105.58|106.62|104.82|107.38|105.58|106.62|104.82|236
1656937800000|2022-07-04 12:30:00|106.6|104.8|106.51|104.71|106.61|104.81|106.12|104.32|221
1656938100000|2022-07-04 12:35:00|106.5|104.7|106.43|104.63|106.61|104.81|106.41|104.61|120
1656938400000|2022-07-04 12:40:00|106.42|104.62|106.21|104.41|106.44|104.64|106.21|104.41|98
1656938700000|2022-07-04 12:45:00|106.22|104.42|106.5|104.7|106.55|104.75|106.16|104.36|149
1656939000000|2022-07-04 12:50:00|106.49|104.69|106.43|104.63|106.56|104.76|106.43|104.63|115
1656939300000|2022-07-04 12:55:00|106.42|104.62|106.5|104.7|106.57|104.77|106.4|104.6|107
1656939600000|2022-07-04 13:00:00|106.52|104.72|106.49|104.69|106.59|104.79|106.43|104.63|54
1656939900000|2022-07-04 13:05:00|106.47|104.67|106.54|104.74|106.56|104.76|106.34|104.54|69
1656940200000|2022-07-04 13:10:00|106.52|104.72|106.5|104.7|106.6|104.8|106.45|104.65|95
1656940500000|2022-07-04 13:15:00|106.53|104.73|106.19|104.39|106.58|104.78|106.16|104.36|58
1656940800000|2022-07-04 13:20:00|106.22|104.42|106.06|104.26|106.23|104.43|106.05|104.25|74
1656941100000|2022-07-04 13:25:00|106.07|104.27|106.04|104.24|106.13|104.33|105.93|104.13|79
1656941400000|2022-07-04 13:30:00|106.05|104.25|105.55|103.75|106.12|104.32|105.55|103.75|130
1656941700000|2022-07-04 13:35:00|105.56|103.76|105.68|103.88|105.72|103.92|105.3|103.5|189
1656942000000|2022-07-04 13:40:00|105.69|103.89|105.5|103.7|105.81|104.01|105.48|103.68|162
1656942300000|2022-07-04 13:45:00|105.49|103.69|105.83|104.03|105.96|104.16|105.49|103.69|149
1656942600000|2022-07-04 13:50:00|105.82|104.02|106.05|104.25|106.06|104.26|105.8|104|93
1656942900000|2022-07-04 13:55:00|106.09|104.29|105.64|103.84|106.09|104.29|105.64|103.84|161
1656943200000|2022-07-04 14:00:00|105.63|103.83|105.52|103.72|105.89|104.09|105.42|103.62|192
1656943500000|2022-07-04 14:05:00|105.53|103.73|105.36|103.56|105.57|103.77|105.21|103.41|117
1656943800000|2022-07-04 14:10:00|105.37|103.57|105.48|103.68|105.57|103.77|105.37|103.57|95
1656944100000|2022-07-04 14:15:00|105.49|103.69|105.68|103.88|105.68|103.88|105.39|103.59|117
1656944400000|2022-07-04 14:20:00|105.69|103.89|105.9|104.1|105.94|104.14|105.57|103.77|135
1656944700000|2022-07-04 14:25:00|105.89|104.09|105.84|104.04|106.03|104.23|105.82|104.02|131
1656945000000|2022-07-04 14:30:00|105.83|104.03|105.76|103.96|105.89|104.09|105.64|103.84|122
1656945300000|2022-07-04 14:35:00|105.77|103.97|105.69|103.89|105.77|103.97|105.65|103.85|88
1656945600000|2022-07-04 14:40:00|105.7|103.9|105.49|103.69|105.79|103.99|105.33|103.53|226
1656945900000|2022-07-04 14:45:00|105.48|103.68|105.5|103.7|105.56|103.76|105.43|103.63|150
1656946200000|2022-07-04 14:50:00|105.51|103.71|105.67|103.87|105.71|103.91|105.44|103.64|89
1656946500000|2022-07-04 14:55:00|105.7|103.9|106.14|104.34|106.25|104.45|105.64|103.84|197
1656946800000|2022-07-04 15:00:00|106.15|104.35|107.31|105.51|107.37|105.57|106.15|104.35|214
1656947100000|2022-07-04 15:05:00|107.32|105.52|107.78|105.98|108.72|106.92|107.3|105.5|682
1656947400000|2022-07-04 15:10:00|107.77|105.97|107.9|106.1|108.08|106.28|107.51|105.71|308
1656947700000|2022-07-04 15:15:00|107.89|106.09|107.74|105.94|108.13|106.33|107.55|105.75|303
1656948000000|2022-07-04 15:20:00|107.75|105.95|107.34|105.54|107.87|106.07|107.29|105.49|267
1656948300000|2022-07-04 15:25:00|107.35|105.55|107.3|105.5|107.4|105.6|107.04|105.24|301
1656948600000|2022-07-04 15:30:00|107.31|105.51|107.16|105.36|107.38|105.58|107.01|105.21|166
1656948900000|2022-07-04 15:35:00|107.15|105.35|107.25|105.45|107.25|105.45|106.95|105.15|150
1656949200000|2022-07-04 15:40:00|107.23|105.43|107.35|105.55|107.65|105.85|107.2|105.4|238
1656949500000|2022-07-04 15:45:00|107.34|105.54|107.53|105.73|107.53|105.73|107.22|105.42|205
1656949800000|2022-07-04 15:50:00|107.52|105.72|107.49|105.69|107.56|105.76|107.29|105.49|146
1656950100000|2022-07-04 15:55:00|107.48|105.68|107.46|105.66|107.54|105.74|107.38|105.58|112
1656950400000|2022-07-04 16:00:00|107.47|105.67|107.23|105.43|107.59|105.79|107.13|105.33|191
1656950700000|2022-07-04 16:05:00|107.24|105.44|107.51|105.71|107.58|105.78|107.12|105.32|169
1656951000000|2022-07-04 16:10:00|107.5|105.7|107.73|105.93|107.75|105.95|107.45|105.65|113
1656951300000|2022-07-04 16:15:00|107.74|105.94|107.77|105.97|108.1|106.3|107.52|105.72|169
1656951600000|2022-07-04 16:20:00|107.78|105.98|107.61|105.81|107.9|106.1|107.53|105.73|226
1656951900000|2022-07-04 16:25:00|107.62|105.82|107.6|105.8|107.74|105.94|107.55|105.75|164
1656952200000|2022-07-04 16:30:00|107.63|105.83|107.38|105.58|107.66|105.86|107.31|105.51|140
1656952500000|2022-07-04 16:35:00|107.39|105.59|107.6|105.8|107.6|105.8|107.38|105.58|81
1656952800000|2022-07-04 16:40:00|107.61|105.81|107.56|105.76|107.68|105.88|107.55|105.75|108
1656953100000|2022-07-04 16:45:00|107.57|105.77|107.67|105.87|107.71|105.91|107.55|105.75|123
1656953400000|2022-07-04 16:50:00|107.68|105.88|108.16|106.36|108.36|106.56|107.66|105.86|143
1656953700000|2022-07-04 16:55:00|108.15|106.35|108.03|106.23|108.22|106.42|108.01|106.21|147
1656954000000|2022-07-04 17:00:00|108.02|106.22|108.2|106.4|108.2|106.4|107.94|106.14|138
1656954300000|2022-07-04 17:05:00|108.21|106.41|108.6|106.8|108.61|106.81|108.21|106.41|207
1656954600000|2022-07-04 17:10:00|108.57|106.77|108.44|106.64|108.58|106.78|108.29|106.49|121
1656954900000|2022-07-04 17:15:00|108.45|106.65|108.53|106.73|108.66|106.86|108.41|106.61|147
1656955200000|2022-07-04 17:20:00|108.52|106.72|108.56|106.76|108.82|107.02|108.52|106.72|232
1656955500000|2022-07-04 17:25:00|108.55|106.75|108.91|107.11|109.19|107.39|108.55|106.75|226
1656955800000|2022-07-04 17:30:00|108.94|107.14|108.64|106.84|109.1|107.3|108.6|106.8|268
1656956100000|2022-07-04 17:35:00|108.65|106.85|108.68|106.88|108.73|106.93|108.35|106.55|224
1656956400000|2022-07-04 17:40:00|108.69|106.89|108.71|106.91|108.76|106.96|108.61|106.81|197
1656956700000|2022-07-04 17:45:00|108.72|106.92|108.32|106.52|108.75|106.95|108.32|106.52|181
1656957000000|2022-07-04 17:50:00|108.31|106.51|108.24|106.44|108.37|106.57|108.2|106.4|166
1656957300000|2022-07-04 17:55:00|108.25|106.45|108.11|106.31|108.32|106.52|108.09|106.29|110
1656957600000|2022-07-04 18:00:00|108.14|106.34|108.2|106.4|108.22|106.42|108.08|106.28|121
1656957900000|2022-07-04 18:05:00|108.24|106.44|108.33|106.53|108.37|106.57|108.24|106.44|114
1656958200000|2022-07-04 18:10:00|108.34|106.54|108.25|106.45|108.39|106.59|108.23|106.43|110
1656958500000|2022-07-04 18:15:00|108.24|106.44|108.38|106.58|108.44|106.64|108.19|106.39|148
1656958800000|2022-07-04 18:20:00|108.35|106.55|108.22|106.42|108.37|106.57|108.22|106.42|78
1656959100000|2022-07-04 18:25:00|108.2|106.4|107.99|106.19|108.2|106.4|107.88|106.08|171
1656959400000|2022-07-04 18:30:00|108|106.2|108.06|106.26|108.2|106.4|107.96|106.16|98
1656959700000|2022-07-04 18:35:00|108.07|106.27|108.15|106.35|108.16|106.36|107.94|106.14|74
1656960000000|2022-07-04 18:40:00|108.14|106.34|108.09|106.29|108.16|106.36|107.88|106.08|129
1656960300000|2022-07-04 18:45:00|108.1|106.3|108.26|106.46|108.3|106.5|108.1|106.3|106
1656960600000|2022-07-04 18:50:00|108.23|106.43|108.55|106.75|108.76|106.96|108.19|106.39|161
1656960900000|2022-07-04 18:55:00|108.54|106.74|108.46|106.66|108.54|106.74|108.4|106.6|80
1656961200000|2022-07-04 19:00:00|108.47|106.67|108.41|106.61|108.54|106.74|108.34|106.54|89
1656961500000|2022-07-04 19:05:00|108.42|106.62|108.06|106.26|108.56|106.76|108.04|106.24|160
1656961800000|2022-07-04 19:10:00|108.05|106.25|107.56|105.76|108.09|106.29|107.55|105.75|152
1656962100000|2022-07-04 19:15:00|107.55|105.75|107.18|105.38|107.68|105.88|107.18|105.38|119
1656962400000|2022-07-04 19:20:00|107.19|105.39|107.26|105.46|107.39|105.59|107.18|105.38|119
1656962700000|2022-07-04 19:25:00|107.25|105.45|107.27|105.47|107.28|105.48|107.2|105.4|100
1656963000000|2022-07-04 19:30:00|107.28|105.48|107.19|105.39|107.35|105.55|107.19|105.39|69
1656963300000|2022-07-04 19:35:00|107.2|105.4|107.19|105.39|107.24|105.44|107.18|105.38|47
1656963600000|2022-07-04 19:40:00|107.18|105.38|107.08|105.28|107.18|105.38|107.01|105.21|108
1656963900000|2022-07-04 19:45:00|107.1|105.3|107.29|105.49|107.43|105.63|107.1|105.3|126
1656964200000|2022-07-04 19:50:00|107.28|105.48|107.34|105.54|107.4|105.6|107.21|105.41|79
1656964500000|2022-07-04 19:55:00|107.35|105.55|107.29|105.49|107.35|105.55|107.26|105.46|63
1656964800000|2022-07-04 20:00:00|107.3|105.5|107.13|105.33|107.53|105.73|107.08|105.28|136
1656965100000|2022-07-04 20:05:00|107.14|105.34|107.35|105.55|107.35|105.55|107.12|105.32|104
1656965400000|2022-07-04 20:10:00|107.34|105.54|107.53|105.73|107.55|105.75|107.34|105.54|98
1656965700000|2022-07-04 20:15:00|107.54|105.74|107.44|105.64|107.55|105.75|107.35|105.55|71
1656966000000|2022-07-04 20:20:00|107.41|105.61|106.85|105.05|107.5|105.7|106.84|105.04|133
1656966300000|2022-07-04 20:25:00|106.86|105.06|106.97|105.17|107.01|105.21|106.86|105.06|102
1656966600000|2022-07-04 20:30:00|106.98|105.18|107.01|105.21|107.1|105.3|106.88|105.08|88
1656966900000|2022-07-04 20:35:00|107.06|105.26|106.96|105.16|107.06|105.26|106.89|105.09|70
1656967200000|2022-07-04 20:40:00|106.97|105.17|106.91|105.11|107.01|105.21|106.83|105.03|84
1656967500000|2022-07-04 20:45:00|106.9|105.1|106.99|105.19|107.05|105.25|106.84|105.04|68
1656967800000|2022-07-04 20:50:00|107|105.2|107.04|105.24|107.11|105.31|106.97|105.17|64
1656968100000|2022-07-04 20:55:00|107.05|105.25|107.03|105.23|107.07|105.27|106.9|105.1|96
1656968400000|2022-07-04 21:00:00|107.07|105.27|106.97|105.17|107.11|105.31|106.83|105.03|90
1656968700000|2022-07-04 21:05:00|106.96|105.16|107.06|105.26|107.13|105.33|106.94|105.14|47
1656969000000|2022-07-04 21:10:00|107.05|105.25|107.22|105.42|107.22|105.42|107.04|105.24|46
1656969300000|2022-07-04 21:15:00|107.23|105.43|107.24|105.44|107.27|105.47|107.17|105.37|68
1656969600000|2022-07-04 21:20:00|107.23|105.43|107.19|105.39|107.25|105.45|107.15|105.35|60
1656969900000|2022-07-04 21:25:00|107.2|105.4|107.04|105.24|107.2|105.4|107.01|105.21|66
1656970200000|2022-07-04 21:30:00|107.03|105.23|107.25|105.45|107.25|105.45|107.03|105.23|51
1656970500000|2022-07-04 21:35:00|107.26|105.46|107.49|105.69|107.83|106.03|107.25|105.45|220
1656970800000|2022-07-04 21:40:00|107.5|105.7|107.39|105.59|107.65|105.85|107.39|105.59|234
1656971100000|2022-07-04 21:45:00|107.4|105.6|107.68|105.88|107.7|105.9|107.4|105.6|145
1656971400000|2022-07-04 21:50:00|107.67|105.87|107.99|106.19|108.13|106.33|107.66|105.86|240
1656971700000|2022-07-04 21:55:00|108|106.2|108.03|106.23|108.06|106.26|107.92|106.12|74
1656972000000|2022-07-04 22:00:00|108.02|106.22|107.73|105.93|108.06|106.26|107.7|105.9|254
1656972300000|2022-07-04 22:05:00|107.72|105.92|107.62|105.82|107.79|105.99|107.45|105.65|162
1656972600000|2022-07-04 22:10:00|107.63|105.83|107.71|105.91|107.8|106|107.56|105.76|82
1656972900000|2022-07-04 22:15:00|107.68|105.88|108.12|106.32|108.18|106.38|107.63|105.83|106
1656973200000|2022-07-04 22:20:00|108.13|106.33|108.35|106.55|108.43|106.63|108.13|106.33|145
1656973500000|2022-07-04 22:25:00|108.36|106.56|108.69|106.89|108.73|106.93|108.36|106.56|138
1656973800000|2022-07-04 22:30:00|108.7|106.9|108.82|107.02|109.35|107.55|108.61|106.81|256
1656974100000|2022-07-04 22:35:00|108.81|107.01|108.69|106.89|108.88|107.08|108.68|106.88|169
1656974400000|2022-07-04 22:40:00|108.68|106.88|108.54|106.74|108.7|106.9|108.24|106.44|191
1656974700000|2022-07-04 22:45:00|108.55|106.75|108.66|106.86|108.69|106.89|108.41|106.61|169
1656975000000|2022-07-04 22:50:00|108.65|106.85|108.87|107.07|109.17|107.37|108.53|106.73|339
1656975300000|2022-07-04 22:55:00|108.89|107.09|108.66|106.86|109.06|107.26|108.59|106.79|275
1656975600000|2022-07-04 23:00:00|108.67|106.87|108.64|106.84|108.78|106.98|108.55|106.75|197
1656975900000|2022-07-04 23:05:00|108.67|106.87|108.51|106.71|108.91|107.11|108.51|106.71|248
1656976200000|2022-07-04 23:10:00|108.55|106.75|108.21|106.41|108.58|106.78|108.11|106.31|137
1656976500000|2022-07-04 23:15:00|108.22|106.42|108.67|106.87|108.81|107.01|108.18|106.38|206
1656976800000|2022-07-04 23:20:00|108.68|106.88|108.82|107.02|108.92|107.12|108.66|106.86|247
1656977100000|2022-07-04 23:25:00|108.81|107.01|108.84|107.04|109.03|107.23|108.74|106.94|296
1656977400000|2022-07-04 23:30:00|108.83|107.03|108.59|106.79|108.95|107.15|108.45|106.65|155
1656977700000|2022-07-04 23:35:00|108.6|106.8|108.96|107.16|109.06|107.26|108.54|106.74|208
1656978000000|2022-07-04 23:40:00|108.94|107.14|108.67|106.87|108.94|107.14|108.47|106.67|261
1656978300000|2022-07-04 23:45:00|108.68|106.88|108.95|107.15|109.06|107.26|108.53|106.73|279
1656978600000|2022-07-04 23:50:00|108.96|107.16|109.12|107.32|109.15|107.35|108.95|107.15|174
1656978900000|2022-07-04 23:55:00|109.11|107.31|108.95|107.15|109.14|107.34|108.8|107|154
1656979200000|2022-07-05 00:00:00|108.94|107.14|108.41|106.61|109.45|107.65|108.41|106.61|319
1656979500000|2022-07-05 00:05:00|108.42|106.62|108.26|106.46|108.6|106.8|108.13|106.33|235
1656979800000|2022-07-05 00:10:00|108.28|106.48|109.17|107.37|109.22|107.42|108.28|106.48|262
1656980100000|2022-07-05 00:15:00|109.18|107.38|108.95|107.15|109.31|107.51|108.75|106.95|303
1656980400000|2022-07-05 00:20:00|108.96|107.16|108.76|106.96|108.96|107.16|108.48|106.68|218
1656980700000|2022-07-05 00:25:00|108.77|106.97|108.86|107.06|108.98|107.18|108.61|106.81|153
1656981000000|2022-07-05 00:30:00|108.85|107.05|109.14|107.34|109.23|107.43|108.64|106.84|253
1656981300000|2022-07-05 00:35:00|109.15|107.35|109.11|107.31|109.25|107.45|109.02|107.22|212
1656981600000|2022-07-05 00:40:00|109.1|107.3|108.84|107.04|109.1|107.3|108.79|106.99|119
1656981900000|2022-07-05 00:45:00|108.83|107.03|108.76|106.96|109.31|107.51|108.75|106.95|249
1656982200000|2022-07-05 00:50:00|108.77|106.97|109.26|107.46|109.26|107.46|108.77|106.97|188
1656982500000|2022-07-05 00:55:00|109.28|107.48|108.88|107.08|109.28|107.48|108.87|107.07|164
1656982800000|2022-07-05 01:00:00|108.87|107.07|108.67|106.87|109.17|107.37|108.61|106.81|171
1656983100000|2022-07-05 01:05:00|108.68|106.88|108.44|106.64|108.69|106.89|108.39|106.59|115
1656983400000|2022-07-05 01:10:00|108.43|106.63|108.27|106.47|108.46|106.66|108.23|106.43|124
1656983700000|2022-07-05 01:15:00|108.25|106.45|108.28|106.48|108.48|106.68|108.12|106.32|142
1656984000000|2022-07-05 01:20:00|108.27|106.47|108.01|106.21|108.27|106.47|107.96|106.16|145
1656984300000|2022-07-05 01:25:00|108.02|106.22|108.04|106.24|108.07|106.27|107.82|106.02|165
1656984600000|2022-07-05 01:30:00|108.05|106.25|108.03|106.23|108.28|106.48|107.95|106.15|171
1656984900000|2022-07-05 01:35:00|108.04|106.24|107.97|106.17|108.11|106.31|107.87|106.07|110
1656985200000|2022-07-05 01:40:00|107.98|106.18|107.9|106.1|108.04|106.24|107.81|106.01|117
1656985500000|2022-07-05 01:45:00|107.89|106.09|108.25|106.45|108.32|106.52|107.88|106.08|141
1656985800000|2022-07-05 01:50:00|108.26|106.46|108.18|106.38|108.35|106.55|108.14|106.34|82
1656986100000|2022-07-05 01:55:00|108.2|106.4|108.06|106.26|108.23|106.43|107.95|106.15|118
1656986400000|2022-07-05 02:00:00|108.05|106.25|108.15|106.35|108.25|106.45|107.95|106.15|110
1656986700000|2022-07-05 02:05:00|108.16|106.36|107.81|106.01|108.17|106.37|107.8|106|86
1656987000000|2022-07-05 02:10:00|107.73|105.93|107.75|105.95|107.84|106.04|107.72|105.92|146
1656987300000|2022-07-05 02:15:00|107.76|105.96|107.78|105.98|107.84|106.04|107.67|105.87|110
1656987600000|2022-07-05 02:20:00|107.77|105.97|107.75|105.95|107.81|106.01|107.57|105.77|133
1656987900000|2022-07-05 02:25:00|107.76|105.96|107.69|105.89|107.76|105.96|107.61|105.81|101
1656988200000|2022-07-05 02:30:00|107.7|105.9|107.12|105.32|107.76|105.96|106.57|104.77|276
1656988500000|2022-07-05 02:35:00|107.13|105.33|107.5|105.7|107.62|105.82|107.13|105.33|183
1656988800000|2022-07-05 02:40:00|107.49|105.69|107.59|105.79|107.62|105.82|107.34|105.54|104
1656989100000|2022-07-05 02:45:00|107.6|105.8|107.71|105.91|107.81|106.01|107.6|105.8|147
1656989400000|2022-07-05 02:50:00|107.7|105.9|107.86|106.06|107.89|106.09|107.7|105.9|87
1656989700000|2022-07-05 02:55:00|107.88|106.08|107.69|105.89|107.88|106.08|107.52|105.72|207
1656990000000|2022-07-05 03:00:00|107.71|105.91|107.83|106.03|107.85|106.05|107.71|105.91|130
1656990300000|2022-07-05 03:05:00|107.82|106.02|107.83|106.03|107.88|106.08|107.68|105.88|98
1656990600000|2022-07-05 03:10:00|107.85|106.05|107.78|105.98|107.9|106.1|107.73|105.93|69
1656990900000|2022-07-05 03:15:00|107.79|105.99|107.68|105.88|107.79|105.99|107.52|105.72|69
1656991200000|2022-07-05 03:20:00|107.66|105.86|107.65|105.85|107.7|105.9|107.53|105.73|75
1656991500000|2022-07-05 03:25:00|107.63|105.83|107.65|105.85|107.65|105.85|107.54|105.74|52
1656991800000|2022-07-05 03:30:00|107.66|105.86|107.71|105.91|107.75|105.95|107.65|105.85|73
1656992100000|2022-07-05 03:35:00|107.7|105.9|107.72|105.92|107.82|106.02|107.61|105.81|175
1656992400000|2022-07-05 03:40:00|107.73|105.93|107.75|105.95|107.82|106.02|107.62|105.82|95
1656992700000|2022-07-05 03:45:00|107.76|105.96|107.85|106.05|107.88|106.08|107.72|105.92|112
1656993000000|2022-07-05 03:50:00|107.84|106.04|107.8|106|107.87|106.07|107.78|105.98|95
1656993300000|2022-07-05 03:55:00|107.81|106.01|107.93|106.13|107.93|106.13|107.8|106|74
1656993600000|2022-07-05 04:00:00|107.92|106.12|107.91|106.11|107.92|106.12|107.77|105.97|55
1656993900000|2022-07-05 04:05:00|107.92|106.12|107.77|105.97|108.02|106.22|107.71|105.91|92
1656994200000|2022-07-05 04:10:00|107.78|105.98|107.67|105.87|107.98|106.18|107.65|105.85|147
1656994500000|2022-07-05 04:15:00|107.66|105.86|107.52|105.72|107.69|105.89|107.47|105.67|106
1656994800000|2022-07-05 04:20:00|107.53|105.73|107.74|105.94|107.8|106|107.53|105.73|128
1656995100000|2022-07-05 04:25:00|107.73|105.93|107.83|106.03|107.9|106.1|107.66|105.86|154
1656995400000|2022-07-05 04:30:00|107.84|106.04|107.79|105.99|107.88|106.08|107.75|105.95|71
1656995700000|2022-07-05 04:35:00|107.78|105.98|108.02|106.22|108.05|106.25|107.77|105.97|72
1656996000000|2022-07-05 04:40:00|108.01|106.21|108.05|106.25|108.06|106.26|107.83|106.03|72
1656996300000|2022-07-05 04:45:00|108.04|106.24|108.47|106.67|108.48|106.68|108|106.2|135
1656996600000|2022-07-05 04:50:00|108.48|106.68|108.47|106.67|108.61|106.81|108.45|106.65|76
1656996900000|2022-07-05 04:55:00|108.49|106.69|108.7|106.9|108.72|106.92|108.48|106.68|104
1656997200000|2022-07-05 05:00:00|108.71|106.91|108.8|107|108.86|107.06|108.6|106.8|92
1656997500000|2022-07-05 05:05:00|108.79|106.99|108.73|106.93|108.83|107.03|108.71|106.91|95
1656997800000|2022-07-05 05:10:00|108.72|106.92|108.21|106.41|108.72|106.92|108.14|106.34|148
1656998100000|2022-07-05 05:15:00|108.2|106.4|108.82|107.02|108.82|107.02|108.08|106.28|189
1656998400000|2022-07-05 05:20:00|108.81|107.01|109.08|107.28|109.31|107.51|108.59|106.79|260
1656998700000|2022-07-05 05:25:00|109.09|107.29|108.95|107.15|109.13|107.33|108.84|107.04|157
1656999000000|2022-07-05 05:30:00|108.94|107.14|108.92|107.12|109.04|107.24|108.71|106.91|170
1656999300000|2022-07-05 05:35:00|108.91|107.11|108.78|106.98|109.01|107.21|108.71|106.91|113
1656999600000|2022-07-05 05:40:00|108.77|106.97|108.81|107.01|108.89|107.09|108.64|106.84|122
1656999900000|2022-07-05 05:45:00|108.8|107|108.5|106.7|108.83|107.03|108.41|106.61|153
1657000200000|2022-07-05 05:50:00|108.49|106.69|108.37|106.57|108.56|106.76|108.3|106.5|131
1657000500000|2022-07-05 05:55:00|108.34|106.54|108.47|106.67|108.51|106.71|108.34|106.54|91
1657000800000|2022-07-05 06:00:00|108.46|106.66|108.38|106.58|108.46|106.66|108.29|106.49|88
1657001100000|2022-07-05 06:05:00|108.36|106.56|108.22|106.42|108.42|106.62|108.2|106.4|127
1657001400000|2022-07-05 06:10:00|108.21|106.41|108.98|107.18|109.02|107.22|108.14|106.34|145
1657001700000|2022-07-05 06:15:00|108.97|107.17|108.91|107.11|109.15|107.35|108.69|106.89|162
1657002000000|2022-07-05 06:20:00|108.9|107.1|108.98|107.18|109|107.2|108.78|106.98|81
1657002300000|2022-07-05 06:25:00|108.97|107.17|108.89|107.09|109.02|107.22|108.81|107.01|93
1657002600000|2022-07-05 06:30:00|108.88|107.08|108.63|106.83|108.92|107.12|108.58|106.78|138
1657002900000|2022-07-05 06:35:00|108.62|106.82|108.58|106.78|108.69|106.89|108.55|106.75|108
1657003200000|2022-07-05 06:40:00|108.6|106.8|108.39|106.59|108.8|107|108.39|106.59|109
1657003500000|2022-07-05 06:45:00|108.4|106.6|108.59|106.79|108.69|106.89|108.34|106.54|157
1657003800000|2022-07-05 06:50:00|108.61|106.81|108.53|106.73|108.7|106.9|108.51|106.71|103
1657004100000|2022-07-05 06:55:00|108.52|106.72|108.51|106.71|108.54|106.74|108.35|106.55|103
1657004400000|2022-07-05 07:00:00|108.53|106.73|108.21|106.41|108.62|106.82|108.21|106.41|172
1657004700000|2022-07-05 07:05:00|108.22|106.42|107.51|105.71|108.33|106.53|107.46|105.66|237
1657005000000|2022-07-05 07:10:00|107.5|105.7|107.91|106.11|107.98|106.18|107.19|105.39|215
1657005300000|2022-07-05 07:15:00|107.92|106.12|107.97|106.17|108.04|106.24|107.82|106.02|178
1657005600000|2022-07-05 07:20:00|107.98|106.18|107.72|105.92|108.12|106.32|107.58|105.78|236
1657005900000|2022-07-05 07:25:00|107.73|105.93|108.05|106.25|108.15|106.35|107.72|105.92|165
1657006200000|2022-07-05 07:30:00|108.06|106.26|108.07|106.27|108.15|106.35|107.95|106.15|146
1657006500000|2022-07-05 07:35:00|108.08|106.28|107.93|106.13|108.2|106.4|107.88|106.08|112
1657006800000|2022-07-05 07:40:00|107.92|106.12|108.09|106.29|108.13|106.33|107.91|106.11|85
1657007100000|2022-07-05 07:45:00|108.08|106.28|108.32|106.52|108.38|106.58|108.01|106.21|127
1657007400000|2022-07-05 07:50:00|108.33|106.53|108.34|106.54|108.42|106.62|108.24|106.44|83
1657007700000|2022-07-05 07:55:00|108.33|106.53|108.04|106.24|108.36|106.56|108.04|106.24|67
1657008000000|2022-07-05 08:00:00|108.05|106.25|107.4|105.6|108.05|106.25|107.4|105.6|144
1657008300000|2022-07-05 08:05:00|107.38|105.58|106.91|105.11|107.41|105.61|106.81|105.01|278
1657008600000|2022-07-05 08:10:00|106.92|105.12|107.23|105.43|107.33|105.53|106.88|105.08|170
1657008900000|2022-07-05 08:15:00|107.21|105.41|107.37|105.57|107.41|105.61|107.19|105.39|138
1657009200000|2022-07-05 08:20:00|107.36|105.56|107.02|105.22|107.4|105.6|107|105.2|171
1657009500000|2022-07-05 08:25:00|107.01|105.21|106.78|104.98|107.05|105.25|106.38|104.58|268
1657009800000|2022-07-05 08:30:00|106.77|104.97|106.65|104.85|106.77|104.97|106.39|104.59|286
1657010100000|2022-07-05 08:35:00|106.67|104.87|106.48|104.68|106.77|104.97|106.43|104.63|200
1657010400000|2022-07-05 08:40:00|106.47|104.67|106.11|104.31|106.54|104.74|105.98|104.18|203
1657010700000|2022-07-05 08:45:00|106.1|104.3|106.24|104.44|106.36|104.56|105.94|104.14|244
1657011000000|2022-07-05 08:50:00|106.25|104.45|106.39|104.59|106.49|104.69|106.11|104.31|227
1657011300000|2022-07-05 08:55:00|106.38|104.58|106.44|104.64|106.67|104.87|106.38|104.58|150
1657011600000|2022-07-05 09:00:00|106.43|104.63|105.96|104.16|106.43|104.63|105.94|104.14|175
1657011900000|2022-07-05 09:05:00|105.98|104.18|106.36|104.56|106.41|104.61|105.98|104.18|113
1657012200000|2022-07-05 09:10:00|106.37|104.57|106.4|104.6|106.54|104.74|106.23|104.43|154
1657012500000|2022-07-05 09:15:00|106.39|104.59|106.28|104.48|106.52|104.72|106.23|104.43|116
1657012800000|2022-07-05 09:20:00|106.27|104.47|106.03|104.23|106.37|104.57|105.98|104.18|161
1657013100000|2022-07-05 09:25:00|106.02|104.22|105.8|104|106.03|104.23|105.74|103.94|125
1657013400000|2022-07-05 09:30:00|105.81|104.01|105.32|103.52|105.93|104.13|105.29|103.49|224
1657013700000|2022-07-05 09:35:00|105.33|103.53|105.38|103.58|105.68|103.88|105.3|103.5|246
1657014000000|2022-07-05 09:40:00|105.37|103.57|105.15|103.35|105.61|103.81|104.95|103.15|238
1657014300000|2022-07-05 09:45:00|105.14|103.34|105.15|103.35|105.53|103.73|104.95|103.15|260
1657014600000|2022-07-05 09:50:00|105.16|103.36|105.1|103.3|105.19|103.39|104.96|103.16|196
1657014900000|2022-07-05 09:55:00|105.11|103.31|105.78|103.98|105.86|104.06|104.93|103.13|220
1657015200000|2022-07-05 10:00:00|105.8|104|105.22|103.42|105.8|104|105.07|103.27|231
1657015500000|2022-07-05 10:05:00|105.21|103.41|105.58|103.78|105.6|103.8|105.18|103.38|156
1657015800000|2022-07-05 10:10:00|105.59|103.79|105.51|103.71|105.69|103.89|105.44|103.64|146
1657016100000|2022-07-05 10:15:00|105.5|103.7|105.38|103.58|105.5|103.7|105.27|103.47|111
1657016400000|2022-07-05 10:20:00|105.39|103.59|105.25|103.45|105.43|103.63|105.18|103.38|133
1657016700000|2022-07-05 10:25:00|105.26|103.46|105.4|103.6|105.44|103.64|105.15|103.35|161
1657017000000|2022-07-05 10:30:00|105.41|103.61|105.72|103.92|105.73|103.93|105.41|103.61|156
1657017300000|2022-07-05 10:35:00|105.73|103.93|105.45|103.65|105.73|103.93|105.45|103.65|149
1657017600000|2022-07-05 10:40:00|105.44|103.64|105.2|103.4|105.45|103.65|105.07|103.27|182
1657017900000|2022-07-05 10:45:00|105.19|103.39|105.41|103.61|105.52|103.72|105.14|103.34|102
1657018200000|2022-07-05 10:50:00|105.42|103.62|105.66|103.86|105.68|103.88|105.42|103.62|113
1657018500000|2022-07-05 10:55:00|105.64|103.84|105.56|103.76|105.65|103.85|105.33|103.53|109
1657018800000|2022-07-05 11:00:00|105.55|103.75|105.6|103.8|105.67|103.87|105.47|103.67|108
1657019100000|2022-07-05 11:05:00|105.59|103.79|105.6|103.8|105.62|103.82|105.37|103.57|131
1657019400000|2022-07-05 11:10:00|105.61|103.81|105.71|103.91|105.81|104.01|105.56|103.76|113
1657019700000|2022-07-05 11:15:00|105.7|103.9|105.74|103.94|105.93|104.13|105.62|103.82|161
1657020000000|2022-07-05 11:20:00|105.75|103.95|105.75|103.95|105.81|104.01|105.71|103.91|115
1657020300000|2022-07-05 11:25:00|105.76|103.96|105.68|103.88|105.8|104|105.56|103.76|91
1657020600000|2022-07-05 11:30:00|105.67|103.87|105.13|103.33|105.74|103.94|105.01|103.21|138
1657020900000|2022-07-05 11:35:00|105.12|103.32|105.44|103.64|105.45|103.65|104.96|103.16|221
1657021200000|2022-07-05 11:40:00|105.45|103.65|105.15|103.35|105.54|103.74|105.02|103.22|215
1657021500000|2022-07-05 11:45:00|105.14|103.34|104.77|102.97|105.15|103.35|104.65|102.85|259
1657021800000|2022-07-05 11:50:00|104.71|102.91|104.19|102.39|104.71|102.91|103.93|102.13|353
1657022100000|2022-07-05 11:55:00|104.17|102.37|104.14|102.34|104.49|102.69|103.94|102.14|257
1657022400000|2022-07-05 12:00:00|104.13|102.33|103.79|101.99|104.13|102.33|103.68|101.88|391
1657022700000|2022-07-05 12:05:00|103.78|101.98|103.77|101.97|103.98|102.18|103.41|101.61|224
1657023000000|2022-07-05 12:10:00|103.76|101.96|103.66|101.86|103.97|102.17|103.62|101.82|256
1657023300000|2022-07-05 12:15:00|103.66|101.86|103.35|101.55|103.66|101.86|103.06|101.26|306
1657023600000|2022-07-05 12:20:00|103.36|101.56|103.34|101.54|103.45|101.65|102.86|101.06|302
1657023900000|2022-07-05 12:25:00|103.35|101.55|103.49|101.69|103.58|101.78|103.21|101.41|235
1657024200000|2022-07-05 12:30:00|103.48|101.68|103.34|101.54|103.57|101.77|103.2|101.4|170
1657024500000|2022-07-05 12:35:00|103.33|101.53|103.3|101.5|103.34|101.54|102.91|101.11|276
1657024800000|2022-07-05 12:40:00|103.29|101.49|103.22|101.42|103.44|101.64|103.06|101.26|247
1657025100000|2022-07-05 12:45:00|103.23|101.43|103.28|101.48|103.32|101.52|103.01|101.21|238
1657025400000|2022-07-05 12:50:00|103.27|101.47|103.01|101.21|103.27|101.47|102.9|101.1|232
1657025700000|2022-07-05 12:55:00|103.02|101.22|102.87|101.07|103.08|101.28|102.76|100.96|266
1657026000000|2022-07-05 13:00:00|102.86|101.06|103.17|101.37|103.23|101.43|102.61|100.81|336
1657026300000|2022-07-05 13:05:00|103.16|101.36|103.16|101.36|103.33|101.53|103.1|101.3|231
1657026600000|2022-07-05 13:10:00|103.17|101.37|103.18|101.38|103.2|101.4|103.01|101.21|138
1657026900000|2022-07-05 13:15:00|103.17|101.37|102.99|101.19|103.32|101.52|102.91|101.11|205
1657027200000|2022-07-05 13:20:00|103|101.2|103.11|101.31|103.11|101.31|102.99|101.19|114
1657027500000|2022-07-05 13:25:00|103.1|101.3|103.01|101.21|103.1|101.3|102.85|101.05|240
1657027800000|2022-07-05 13:30:00|103.02|101.22|103.42|101.62|103.64|101.84|102.69|100.89|391
1657028100000|2022-07-05 13:35:00|103.44|101.64|103.59|101.79|103.76|101.96|103.39|101.59|338
1657028400000|2022-07-05 13:40:00|103.6|101.8|103.81|102.01|103.87|102.07|103.6|101.8|249
1657028700000|2022-07-05 13:45:00|103.79|101.99|103.66|101.86|103.94|102.14|103.65|101.85|315
1657029000000|2022-07-05 13:50:00|103.68|101.88|103.35|101.55|103.68|101.88|103.32|101.52|158
1657029300000|2022-07-05 13:55:00|103.34|101.54|103.25|101.45|103.39|101.59|103.04|101.24|209
1657029600000|2022-07-05 14:00:00|103.24|101.44|103.27|101.47|103.55|101.75|103.1|101.3|266
1657029900000|2022-07-05 14:05:00|103.24|101.44|103.44|101.64|103.44|101.64|103.06|101.26|152
1657030200000|2022-07-05 14:10:00|103.43|101.63|103.81|102.01|103.82|102.02|103.36|101.56|206
1657030500000|2022-07-05 14:15:00|103.8|102|103.45|101.65|103.8|102|103.36|101.56|131
1657030800000|2022-07-05 14:20:00|103.44|101.64|103.64|101.84|103.65|101.85|103.42|101.62|183
1657031100000|2022-07-05 14:25:00|103.63|101.83|103.64|101.84|103.86|102.06|103.53|101.73|152
1657031400000|2022-07-05 14:30:00|103.65|101.85|103.48|101.68|103.74|101.94|103.43|101.63|123
1657031700000|2022-07-05 14:35:00|103.49|101.69|103.76|101.96|103.89|102.09|103.48|101.68|233
1657032000000|2022-07-05 14:40:00|103.77|101.97|103.56|101.76|103.77|101.97|103.47|101.67|190
1657032300000|2022-07-05 14:45:00|103.55|101.75|103.49|101.69|103.56|101.76|103.28|101.48|179
1657032600000|2022-07-05 14:50:00|103.5|101.7|103.23|101.43|103.5|101.7|103.13|101.33|179
1657032900000|2022-07-05 14:55:00|103.22|101.42|103.36|101.56|103.44|101.64|103.19|101.39|136
1657033200000|2022-07-05 15:00:00|103.37|101.57|103.52|101.72|103.57|101.77|103.17|101.37|172
1657033500000|2022-07-05 15:05:00|103.51|101.71|103.14|101.34|103.52|101.72|103.04|101.24|177
1657033800000|2022-07-05 15:10:00|103.13|101.33|103.05|101.25|103.13|101.33|102.66|100.86|254
1657034100000|2022-07-05 15:15:00|103.04|101.24|103.38|101.58|103.42|101.62|102.99|101.19|172
1657034400000|2022-07-05 15:20:00|103.37|101.57|103.36|101.56|103.46|101.66|103.25|101.45|124
1657034700000|2022-07-05 15:25:00|103.35|101.55|103.3|101.5|103.39|101.59|103.16|101.36|161
1657035000000|2022-07-05 15:30:00|103.29|101.49|103.23|101.43|103.39|101.59|103.11|101.31|179
1657035300000|2022-07-05 15:35:00|103.22|101.42|103.16|101.36|103.46|101.66|103.07|101.27|162
1657035600000|2022-07-05 15:40:00|103.17|101.37|103.33|101.53|103.35|101.55|103.15|101.35|112
1657035900000|2022-07-05 15:45:00|103.35|101.55|103.43|101.63|103.48|101.68|103.25|101.45|229
1657036200000|2022-07-05 15:50:00|103.42|101.62|103.56|101.76|103.58|101.78|103.35|101.55|155
1657036500000|2022-07-05 15:55:00|103.57|101.77|103.59|101.79|103.66|101.86|103.44|101.64|141
1657036800000|2022-07-05 16:00:00|103.58|101.78|103.43|101.63|103.71|101.91|103.27|101.47|167
1657037100000|2022-07-05 16:05:00|103.42|101.62|103.71|101.91|103.76|101.96|103.3|101.5|164
1657037400000|2022-07-05 16:10:00|103.73|101.93|103.81|102.01|103.93|102.13|103.68|101.88|212
1657037700000|2022-07-05 16:15:00|103.82|102.02|103.99|102.19|104.11|102.31|103.72|101.92|204
1657038000000|2022-07-05 16:20:00|103.96|102.16|104.18|102.38|104.18|102.38|103.85|102.05|265
1657038300000|2022-07-05 16:25:00|104.17|102.37|103.7|101.9|104.17|102.37|103.58|101.78|212
1657038600000|2022-07-05 16:30:00|103.71|101.91|103.67|101.87|103.79|101.99|103.58|101.78|143
1657038900000|2022-07-05 16:35:00|103.66|101.86|103.72|101.92|103.76|101.96|103.65|101.85|123
1657039200000|2022-07-05 16:40:00|103.71|101.91|103.42|101.62|103.75|101.95|103.35|101.55|160
1657039500000|2022-07-05 16:45:00|103.41|101.61|103.51|101.71|103.55|101.75|103.34|101.54|133
1657039800000|2022-07-05 16:50:00|103.52|101.72|103.61|101.81|103.64|101.84|103.47|101.67|154
1657040100000|2022-07-05 16:55:00|103.62|101.82|103.5|101.7|103.64|101.84|103.4|101.6|117
1657040400000|2022-07-05 17:00:00|103.49|101.69|103.56|101.76|103.62|101.82|103.43|101.63|119
1657040700000|2022-07-05 17:05:00|103.57|101.77|103.9|102.1|103.92|102.12|103.48|101.68|123
1657041000000|2022-07-05 17:10:00|103.89|102.09|103.94|102.14|104.02|102.22|103.86|102.06|120
1657041300000|2022-07-05 17:15:00|103.93|102.13|104.06|102.26|104.07|102.27|103.88|102.08|131
1657041600000|2022-07-05 17:20:00|104.07|102.27|104.12|102.32|104.34|102.54|104.03|102.23|271
1657041900000|2022-07-05 17:25:00|104.13|102.33|104.09|102.29|104.27|102.47|104.08|102.28|163
1657042200000|2022-07-05 17:30:00|104.1|102.3|104.28|102.48|104.29|102.49|104.09|102.29|195
1657042500000|2022-07-05 17:35:00|104.27|102.47|104.33|102.53|104.43|102.63|104.21|102.41|121
1657042800000|2022-07-05 17:40:00|104.34|102.54|104.14|102.34|104.48|102.68|104.1|102.3|130
1657043100000|2022-07-05 17:45:00|104.15|102.35|104.18|102.38|104.23|102.43|103.96|102.16|139
1657043400000|2022-07-05 17:50:00|104.17|102.37|104.29|102.49|104.55|102.75|104.16|102.36|147
1657043700000|2022-07-05 17:55:00|104.28|102.48|104.09|102.29|104.32|102.52|104.05|102.25|87
1657044000000|2022-07-05 18:00:00|104.1|102.3|103.85|102.05|104.27|102.47|103.77|101.97|168
1657044300000|2022-07-05 18:05:00|103.86|102.06|103.76|101.96|103.87|102.07|103.68|101.88|125
1657044600000|2022-07-05 18:10:00|103.75|101.95|103.96|102.16|104|102.2|103.72|101.92|63
1657044900000|2022-07-05 18:15:00|103.97|102.17|103.98|102.18|104.03|102.23|103.75|101.95|80
1657045200000|2022-07-05 18:20:00|103.97|102.17|104.13|102.33|104.13|102.33|103.94|102.14|47
1657045500000|2022-07-05 18:25:00|104.14|102.34|104.26|102.46|104.32|102.52|104.04|102.24|147
1657045800000|2022-07-05 18:30:00|104.28|102.48|104.52|102.72|104.66|102.86|104.28|102.48|165
1657046100000|2022-07-05 18:35:00|104.53|102.73|105.2|103.4|105.21|103.41|104.46|102.66|260
1657046400000|2022-07-05 18:40:00|105.21|103.41|105.01|103.21|105.23|103.43|104.86|103.06|201
1657046700000|2022-07-05 18:45:00|105.02|103.22|105.12|103.32|105.22|103.42|104.9|103.1|171
1657047000000|2022-07-05 18:50:00|105.11|103.31|105.31|103.51|105.32|103.52|104.98|103.18|190
1657047300000|2022-07-05 18:55:00|105.3|103.5|105.43|103.63|105.49|103.69|105.21|103.41|173
1657047600000|2022-07-05 19:00:00|105.42|103.62|105.65|103.85|105.69|103.89|105.22|103.42|323
1657047900000|2022-07-05 19:05:00|105.66|103.86|105.68|103.88|105.71|103.91|105.46|103.66|253
1657048200000|2022-07-05 19:10:00|105.7|103.9|105.8|104|105.83|104.03|105.66|103.86|134
1657048500000|2022-07-05 19:15:00|105.79|103.99|105.54|103.74|105.8|104|105.49|103.69|108
1657048800000|2022-07-05 19:20:00|105.55|103.75|105.89|104.09|105.91|104.11|105.55|103.75|106
1657049100000|2022-07-05 19:25:00|105.88|104.08|106.05|104.25|106.12|104.32|105.87|104.07|112
1657049400000|2022-07-05 19:30:00|106.04|104.24|106.23|104.43|106.4|104.6|106.04|104.24|265
1657049700000|2022-07-05 19:35:00|106.24|104.44|106.38|104.58|106.48|104.68|106.17|104.37|227
1657050000000|2022-07-05 19:40:00|106.37|104.57|106.64|104.84|106.73|104.93|106.35|104.55|300
1657050300000|2022-07-05 19:45:00|106.63|104.83|106.78|104.98|106.93|105.13|106.5|104.7|283
1657050600000|2022-07-05 19:50:00|106.77|104.97|106.58|104.78|106.81|105.01|106.55|104.75|143
1657050900000|2022-07-05 19:55:00|106.57|104.77|106.12|104.32|106.59|104.79|105.91|104.11|210
1657051200000|2022-07-05 20:00:00|106.13|104.33|106.44|104.64|106.48|104.68|106.12|104.32|174
1657051500000|2022-07-05 20:05:00|106.45|104.65|107.05|105.25|107.15|105.35|106.45|104.65|263
1657051800000|2022-07-05 20:10:00|107.11|105.31|107.41|105.61|107.41|105.61|107.03|105.23|331
1657052100000|2022-07-05 20:15:00|107.48|105.68|107.22|105.42|107.5|105.7|107.01|105.21|227
1657052400000|2022-07-05 20:20:00|107.21|105.41|107.19|105.39|107.49|105.69|107.08|105.28|204
1657052700000|2022-07-05 20:25:00|107.18|105.38|107.31|105.51|107.38|105.58|107.1|105.3|153
1657053000000|2022-07-05 20:30:00|107.32|105.52|107.74|105.94|107.74|105.94|107.32|105.52|149
1657053300000|2022-07-05 20:35:00|107.73|105.93|107.42|105.62|107.76|105.96|107.36|105.56|111
1657053600000|2022-07-05 20:40:00|107.39|105.59|107.25|105.45|107.44|105.64|107.15|105.35|138
1657053900000|2022-07-05 20:45:00|107.27|105.47|107.29|105.49|107.38|105.58|107.16|105.36|178
1657054200000|2022-07-05 20:50:00|107.26|105.46|107.29|105.49|107.35|105.55|107.23|105.43|119
1657054500000|2022-07-05 20:55:00|107.3|105.5|107.56|105.76|107.63|105.83|107.29|105.49|131
1657054800000|2022-07-05 21:00:00|107.55|105.75|107.65|105.85|107.79|105.99|107.54|105.74|90
1657055100000|2022-07-05 21:05:00|107.64|105.84|107.31|105.51|107.7|105.9|107.31|105.51|178
1657055400000|2022-07-05 21:10:00|107.3|105.5|106.61|104.81|107.36|105.56|106.6|104.8|224
1657055700000|2022-07-05 21:15:00|106.62|104.82|106.81|105.01|106.89|105.09|106.62|104.82|169
1657056000000|2022-07-05 21:20:00|106.79|104.99|106.47|104.67|106.86|105.06|106.47|104.67|121
1657056300000|2022-07-05 21:25:00|106.48|104.68|106.63|104.83|106.73|104.93|106.45|104.65|115
1657056600000|2022-07-05 21:30:00|106.62|104.82|106.57|104.77|106.62|104.82|106.51|104.71|37
1657056900000|2022-07-05 21:35:00|106.56|104.76|106.72|104.92|106.73|104.93|106.55|104.75|62
1657057200000|2022-07-05 21:40:00|106.71|104.91|107.05|105.25|107.09|105.29|106.71|104.91|133
1657057500000|2022-07-05 21:45:00|107.06|105.26|107.03|105.23|107.16|105.36|106.87|105.07|114
1657057800000|2022-07-05 21:50:00|107.02|105.22|106.72|104.92|107.02|105.22|106.72|104.92|134
1657058100000|2022-07-05 21:55:00|106.73|104.93|106.75|104.95|106.82|105.02|106.67|104.87|134
1657058400000|2022-07-05 22:00:00|106.76|104.96|106.78|104.98|106.93|105.13|106.55|104.75|177
1657058700000|2022-07-05 22:05:00|106.81|105.01|106.78|104.98|106.83|105.03|106.63|104.83|132
1657059000000|2022-07-05 22:10:00|106.76|104.96|106.35|104.55|106.77|104.97|106.1|104.3|170
1657059300000|2022-07-05 22:15:00|106.36|104.56|106.06|104.26|106.42|104.62|105.98|104.18|129
1657059600000|2022-07-05 22:20:00|106.04|104.24|106.12|104.32|106.16|104.36|105.94|104.14|152
1657059900000|2022-07-05 22:25:00|106.13|104.33|105.93|104.13|106.13|104.33|105.74|103.94|174
1657060200000|2022-07-05 22:30:00|105.94|104.14|105.96|104.16|106.07|104.27|105.89|104.09|144
1657060500000|2022-07-05 22:35:00|105.97|104.17|106.24|104.44|106.32|104.52|105.97|104.17|109
1657060800000|2022-07-05 22:40:00|106.25|104.45|106.25|104.45|106.34|104.54|106.22|104.42|102
1657061100000|2022-07-05 22:45:00|106.26|104.46|106.5|104.7|106.6|104.8|106.26|104.46|161
1657061400000|2022-07-05 22:50:00|106.49|104.69|106.34|104.54|106.49|104.69|106.3|104.5|81
1657061700000|2022-07-05 22:55:00|106.33|104.53|106.41|104.61|106.46|104.66|106.2|104.4|81
1657062000000|2022-07-05 23:00:00|106.38|104.58|106.08|104.28|106.4|104.6|106.05|104.25|102
1657062300000|2022-07-05 23:05:00|106.09|104.29|105.73|103.93|106.25|104.45|105.7|103.9|141
1657062600000|2022-07-05 23:10:00|105.74|103.94|105.74|103.94|105.83|104.03|105.69|103.89|138
1657062900000|2022-07-05 23:15:00|105.75|103.95|106|104.2|106.04|104.24|105.74|103.94|129
1657063200000|2022-07-05 23:20:00|106.01|104.21|105.94|104.14|106.08|104.28|105.93|104.13|89
1657063500000|2022-07-05 23:25:00|105.93|104.13|104.99|103.19|105.94|104.14|104.93|103.13|283
1657063800000|2022-07-05 23:30:00|105.02|103.22|104.88|103.08|105.25|103.45|104.82|103.02|194
1657064100000|2022-07-05 23:35:00|104.89|103.09|105.01|103.21|105.15|103.35|104.81|103.01|236
1657064400000|2022-07-05 23:40:00|104.99|103.19|104.84|103.04|105.04|103.24|104.77|102.97|133
1657064700000|2022-07-05 23:45:00|104.86|103.06|105.1|103.3|105.13|103.33|104.82|103.02|128
1657065000000|2022-07-05 23:50:00|105.11|103.31|104.88|103.08|105.13|103.33|104.77|102.97|136
1657065300000|2022-07-05 23:55:00|104.87|103.07|104.83|103.03|105.05|103.25|104.83|103.03|135
1657065600000|2022-07-06 00:00:00|104.84|103.04|105.23|103.43|105.25|103.45|104.59|102.79|291
1657065900000|2022-07-06 00:05:00|105.24|103.44|105.57|103.77|105.76|103.96|105.24|103.44|198
1657066200000|2022-07-06 00:10:00|105.56|103.76|105.35|103.55|105.88|104.08|105.34|103.54|178
1657066500000|2022-07-06 00:15:00|105.36|103.56|105.64|103.84|105.77|103.97|105.36|103.56|138
1657066800000|2022-07-06 00:20:00|105.63|103.83|104.76|102.96|105.72|103.92|104.66|102.86|228
1657067100000|2022-07-06 00:25:00|104.75|102.95|104.94|103.14|104.98|103.18|104.64|102.84|194
1657067400000|2022-07-06 00:30:00|104.95|103.15|105.69|103.89|105.75|103.95|104.95|103.15|206
1657067700000|2022-07-06 00:35:00|105.67|103.87|105.61|103.81|105.87|104.07|105.61|103.81|250
1657068000000|2022-07-06 00:40:00|105.6|103.8|106.09|104.29|106.21|104.41|105.6|103.8|250
1657068300000|2022-07-06 00:45:00|106.1|104.3|106.18|104.38|106.23|104.43|105.77|103.97|295
1657068600000|2022-07-06 00:50:00|106.19|104.39|105.96|104.16|106.22|104.42|105.84|104.04|168
1657068900000|2022-07-06 00:55:00|105.95|104.15|105.69|103.89|106|104.2|105.66|103.86|146
1657069200000|2022-07-06 01:00:00|105.7|103.9|105.83|104.03|106.13|104.33|105.7|103.9|203
1657069500000|2022-07-06 01:05:00|105.86|104.06|105.89|104.09|106.02|104.22|105.84|104.04|127
1657069800000|2022-07-06 01:10:00|105.9|104.1|105.33|103.53|105.9|104.1|105.23|103.43|200
1657070100000|2022-07-06 01:15:00|105.34|103.54|105.51|103.71|105.53|103.73|105.17|103.37|145
1657070400000|2022-07-06 01:20:00|105.5|103.7|105.8|104|105.87|104.07|105.5|103.7|117
1657070700000|2022-07-06 01:25:00|105.81|104.01|105.76|103.96|105.94|104.14|105.65|103.85|126
1657071000000|2022-07-06 01:30:00|105.75|103.95|105.49|103.69|105.76|103.96|105.35|103.55|169
1657071300000|2022-07-06 01:35:00|105.5|103.7|104.9|103.1|105.54|103.74|104.89|103.09|212
1657071600000|2022-07-06 01:40:00|104.89|103.09|104.05|102.25|104.98|103.18|104|102.2|312
1657071900000|2022-07-06 01:45:00|104.06|102.26|103.73|101.93|104.24|102.44|103.64|101.84|346
1657072200000|2022-07-06 01:50:00|103.72|101.92|103.95|102.15|104.08|102.28|103.72|101.92|248
1657072500000|2022-07-06 01:55:00|103.94|102.14|103.95|102.15|104.24|102.44|103.69|101.89|261
1657072800000|2022-07-06 02:00:00|103.96|102.16|103.94|102.14|104.07|102.27|103.74|101.94|200
1657073100000|2022-07-06 02:05:00|103.9|102.1|104.06|102.26|104.09|102.29|103.75|101.95|136
1657073400000|2022-07-06 02:10:00|104.07|102.27|104.19|102.39|104.21|102.41|103.81|102.01|173
1657073700000|2022-07-06 02:15:00|104.18|102.38|104.52|102.72|104.58|102.78|104.18|102.38|211
1657074000000|2022-07-06 02:20:00|104.53|102.73|104.37|102.57|104.67|102.87|104.25|102.45|171
1657074300000|2022-07-06 02:25:00|104.36|102.56|104.53|102.73|104.53|102.73|104.25|102.45|98
1657074600000|2022-07-06 02:30:00|104.52|102.72|103.82|102.02|104.62|102.82|103.82|102.02|184
1657074900000|2022-07-06 02:35:00|103.84|102.04|104.28|102.48|104.28|102.48|103.84|102.04|189
1657075200000|2022-07-06 02:40:00|104.29|102.49|104.4|102.6|104.48|102.68|104.21|102.41|181
1657075500000|2022-07-06 02:45:00|104.39|102.59|104.37|102.57|104.56|102.76|104.3|102.5|153
1657075800000|2022-07-06 02:50:00|104.36|102.56|104.21|102.41|104.39|102.59|104.14|102.34|142
1657076100000|2022-07-06 02:55:00|104.23|102.43|104.25|102.45|104.36|102.56|104.23|102.43|117
1657076400000|2022-07-06 03:00:00|104.24|102.44|104.28|102.48|104.28|102.48|104.01|102.21|182
1657076700000|2022-07-06 03:05:00|104.26|102.46|104.34|102.54|104.37|102.57|104.21|102.41|172
1657077000000|2022-07-06 03:10:00|104.36|102.56|104.5|102.7|104.53|102.73|103.96|102.16|208
1657077300000|2022-07-06 03:15:00|104.49|102.69|104.43|102.63|104.63|102.83|104.29|102.49|176
1657077600000|2022-07-06 03:20:00|104.44|102.64|104.85|103.05|104.87|103.07|104.24|102.44|158
1657077900000|2022-07-06 03:25:00|104.86|103.06|104.94|103.14|104.96|103.16|104.77|102.97|148
1657078200000|2022-07-06 03:30:00|104.95|103.15|104.92|103.12|105.05|103.25|104.85|103.05|149
1657078500000|2022-07-06 03:35:00|104.91|103.11|104.81|103.01|104.97|103.17|104.72|102.92|144
1657078800000|2022-07-06 03:40:00|104.8|103|104.83|103.03|104.87|103.07|104.71|102.91|139
1657079100000|2022-07-06 03:45:00|104.82|103.02|104.82|103.02|104.82|103.02|104.65|102.85|136
1657079400000|2022-07-06 03:50:00|104.81|103.01|105.16|103.36|105.24|103.44|104.81|103.01|148
1657079700000|2022-07-06 03:55:00|105.17|103.37|105.19|103.39|105.3|103.5|105.09|103.29|168
1657080000000|2022-07-06 04:00:00|105.23|103.43|105.02|103.22|105.23|103.43|104.9|103.1|199
1657080300000|2022-07-06 04:05:00|105.03|103.23|105.52|103.72|105.67|103.87|105|103.2|153
1657080600000|2022-07-06 04:10:00|105.51|103.71|105.39|103.59|105.87|104.07|105.33|103.53|397
1657080900000|2022-07-06 04:15:00|105.4|103.6|105.46|103.66|105.66|103.86|105.36|103.56|356
1657081200000|2022-07-06 04:20:00|105.45|103.65|105.68|103.88|105.71|103.91|105.15|103.35|249
1657081500000|2022-07-06 04:25:00|105.69|103.89|105.73|103.93|106.02|104.22|105.68|103.88|228
1657081800000|2022-07-06 04:30:00|105.74|103.94|105.14|103.34|105.74|103.94|105.13|103.33|179
1657082100000|2022-07-06 04:35:00|105.13|103.33|105.15|103.35|105.28|103.48|105|103.2|202
1657082400000|2022-07-06 04:40:00|105.16|103.36|105.02|103.22|105.16|103.36|104.91|103.11|166
1657082700000|2022-07-06 04:45:00|105.01|103.21|105.11|103.31|105.18|103.38|104.95|103.15|173
1657083000000|2022-07-06 04:50:00|105.12|103.32|104.96|103.16|105.18|103.38|104.95|103.15|114
1657083300000|2022-07-06 04:55:00|104.97|103.17|104.94|103.14|105.01|103.21|104.7|102.9|158
1657083600000|2022-07-06 05:00:00|104.93|103.13|104.83|103.03|105.14|103.34|104.82|103.02|117
1657083900000|2022-07-06 05:05:00|104.84|103.04|104.99|103.19|105.03|103.23|104.83|103.03|135
1657084200000|2022-07-06 05:10:00|105|103.2|105.44|103.64|105.49|103.69|105|103.2|162
1657084500000|2022-07-06 05:15:00|105.45|103.65|105.35|103.55|105.6|103.8|105.32|103.52|141
1657084800000|2022-07-06 05:20:00|105.36|103.56|104.61|102.81|105.37|103.57|104.57|102.77|219
1657085100000|2022-07-06 05:25:00|104.6|102.8|104.8|103|104.81|103.01|104.55|102.75|216
1657085400000|2022-07-06 05:30:00|104.79|102.99|104.75|102.95|104.81|103.01|104.61|102.81|197
1657085700000|2022-07-06 05:35:00|104.76|102.96|104.9|103.1|104.94|103.14|104.74|102.94|112
1657086000000|2022-07-06 05:40:00|104.91|103.11|105.24|103.44|105.29|103.49|104.91|103.11|121
1657086300000|2022-07-06 05:45:00|105.23|103.43|105.3|103.5|105.53|103.73|105.06|103.26|171
1657086600000|2022-07-06 05:50:00|105.29|103.49|105.34|103.54|105.39|103.59|105.25|103.45|91
1657086900000|2022-07-06 05:55:00|105.33|103.53|105.12|103.32|105.34|103.54|104.85|103.05|143
1657087200000|2022-07-06 06:00:00|105.13|103.33|104.9|103.1|105.14|103.34|104.9|103.1|71
1657087500000|2022-07-06 06:05:00|104.86|103.06|105.1|103.3|105.18|103.38|104.84|103.04|118
1657087800000|2022-07-06 06:10:00|105.11|103.31|105.23|103.43|105.26|103.46|105.02|103.22|86
1657088100000|2022-07-06 06:15:00|105.25|103.45|105.29|103.49|105.42|103.62|105.06|103.26|148
1657088400000|2022-07-06 06:20:00|105.28|103.48|105.13|103.33|105.34|103.54|105.13|103.33|142
1657088700000|2022-07-06 06:25:00|105.12|103.32|104.65|102.85|105.12|103.32|104.54|102.74|274
1657089000000|2022-07-06 06:30:00|104.64|102.84|104.84|103.04|105|103.2|104.59|102.79|218
1657089300000|2022-07-06 06:35:00|104.85|103.05|104.73|102.93|104.88|103.08|104.54|102.74|163
1657089600000|2022-07-06 06:40:00|104.74|102.94|104.93|103.13|104.94|103.14|104.74|102.94|163
1657089900000|2022-07-06 06:45:00|104.94|103.14|105.03|103.23|105.12|103.32|104.83|103.03|231
1657090200000|2022-07-06 06:50:00|105.04|103.24|105.02|103.22|105.17|103.37|104.88|103.08|184
1657090500000|2022-07-06 06:55:00|105.05|103.25|105.3|103.5|105.33|103.53|105.04|103.24|164
1657090800000|2022-07-06 07:00:00|105.31|103.51|105.15|103.35|105.43|103.63|105.15|103.35|208
1657091100000|2022-07-06 07:05:00|105.16|103.36|105.09|103.29|105.51|103.71|105.06|103.26|187
1657091400000|2022-07-06 07:10:00|105.1|103.3|105.16|103.36|105.31|103.51|105.08|103.28|109
1657091700000|2022-07-06 07:15:00|105.17|103.37|105.27|103.47|105.32|103.52|105.14|103.34|93
1657092000000|2022-07-06 07:20:00|105.26|103.46|105.43|103.63|105.68|103.88|105.26|103.46|167
1657092300000|2022-07-06 07:25:00|105.44|103.64|105.46|103.66|105.61|103.81|105.39|103.59|165
1657092600000|2022-07-06 07:30:00|105.47|103.67|105.39|103.59|105.6|103.8|105.27|103.47|107
1657092900000|2022-07-06 07:35:00|105.4|103.6|105.62|103.82|105.62|103.82|105.18|103.38|178
1657093200000|2022-07-06 07:40:00|105.61|103.81|105.55|103.75|105.72|103.92|105.37|103.57|126
1657093500000|2022-07-06 07:45:00|105.56|103.76|105.13|103.33|105.6|103.8|105.13|103.33|135
1657093800000|2022-07-06 07:50:00|105.12|103.32|105.05|103.25|105.14|103.34|105.01|103.21|96
1657094100000|2022-07-06 07:55:00|105.04|103.24|104.94|103.14|105.14|103.34|104.83|103.03|106
1657094400000|2022-07-06 08:00:00|104.93|103.13|104.64|102.84|105.1|103.3|104.5|102.7|141
1657094700000|2022-07-06 08:05:00|104.63|102.83|105.46|103.66|105.64|103.84|104.6|102.8|290
1657095000000|2022-07-06 08:10:00|105.45|103.65|105.36|103.56|105.72|103.92|105.34|103.54|218
1657095300000|2022-07-06 08:15:00|105.37|103.57|105.29|103.49|105.44|103.64|105.16|103.36|224
1657095600000|2022-07-06 08:20:00|105.28|103.48|105.45|103.65|105.71|103.91|105.25|103.45|196
1657095900000|2022-07-06 08:25:00|105.44|103.64|105.38|103.58|105.54|103.74|105.22|103.42|163
1657096200000|2022-07-06 08:30:00|105.37|103.57|105.22|103.42|105.46|103.66|105.18|103.38|122
1657096500000|2022-07-06 08:35:00|105.21|103.41|105.01|103.21|105.22|103.42|104.74|102.94|170
1657096800000|2022-07-06 08:40:00|105.02|103.22|104.96|103.16|105.24|103.44|104.94|103.14|128
1657097100000|2022-07-06 08:45:00|104.97|103.17|104.87|103.07|105.02|103.22|104.73|102.93|143
1657097400000|2022-07-06 08:50:00|104.86|103.06|105.1|103.3|105.12|103.32|104.76|102.96|132
1657097700000|2022-07-06 08:55:00|105.07|103.27|104.95|103.15|105.15|103.35|104.95|103.15|147
1657098000000|2022-07-06 09:00:00|104.94|103.14|104.76|102.96|105.14|103.34|104.75|102.95|166
1657098300000|2022-07-06 09:05:00|104.77|102.97|105.14|103.34|105.16|103.36|104.77|102.97|123
1657098600000|2022-07-06 09:10:00|105.15|103.35|104.99|103.19|105.24|103.44|104.94|103.14|118
1657098900000|2022-07-06 09:15:00|104.98|103.18|105.36|103.56|105.36|103.56|104.98|103.18|109
1657099200000|2022-07-06 09:20:00|105.32|103.52|105.4|103.6|105.61|103.81|105.28|103.48|187
1657099500000|2022-07-06 09:25:00|105.34|103.54|105.43|103.63|105.54|103.74|105.3|103.5|148
1657099800000|2022-07-06 09:30:00|105.45|103.65|105.38|103.58|105.49|103.69|105.25|103.45|139
1657100100000|2022-07-06 09:35:00|105.39|103.59|105.3|103.5|105.44|103.64|105.21|103.41|112
1657100400000|2022-07-06 09:40:00|105.29|103.49|105.34|103.54|105.41|103.61|105.26|103.46|85
1657100700000|2022-07-06 09:45:00|105.33|103.53|105.38|103.58|105.53|103.73|105.23|103.43|115
1657101000000|2022-07-06 09:50:00|105.37|103.57|105.45|103.65|105.48|103.68|105.22|103.42|102
1657101300000|2022-07-06 09:55:00|105.44|103.64|105.36|103.56|105.44|103.64|105.15|103.35|144
1657101600000|2022-07-06 10:00:00|105.39|103.59|105.18|103.38|105.44|103.64|105.13|103.33|80
1657101900000|2022-07-06 10:05:00|105.19|103.39|105.15|103.35|105.45|103.65|105.14|103.34|140
1657102200000|2022-07-06 10:10:00|105.16|103.36|105.13|103.33|105.31|103.51|105.08|103.28|109
1657102500000|2022-07-06 10:15:00|105.14|103.34|105.1|103.3|105.16|103.36|104.96|103.16|89
1657102800000|2022-07-06 10:20:00|105.11|103.31|105.2|103.4|105.22|103.42|104.81|103.01|149
1657103100000|2022-07-06 10:25:00|105.19|103.39|105.51|103.71|105.51|103.71|105.19|103.39|171
1657103400000|2022-07-06 10:30:00|105.5|103.7|105.47|103.67|105.62|103.82|105.41|103.61|126
1657103700000|2022-07-06 10:35:00|105.46|103.66|105.15|103.35|105.47|103.67|105.04|103.24|166
1657104000000|2022-07-06 10:40:00|105.16|103.36|105.36|103.56|105.44|103.64|104.96|103.16|227
1657104300000|2022-07-06 10:45:00|105.35|103.55|105.17|103.37|105.45|103.65|105.14|103.34|145
1657104600000|2022-07-06 10:50:00|105.16|103.36|105.33|103.53|105.36|103.56|105.16|103.36|112
1657104900000|2022-07-06 10:55:00|105.32|103.52|105.39|103.59|105.39|103.59|105.21|103.41|118
1657105200000|2022-07-06 11:00:00|105.38|103.58|105.26|103.46|105.4|103.6|105.2|103.4|93
1657105500000|2022-07-06 11:05:00|105.27|103.47|105.57|103.77|105.6|103.8|105.24|103.44|175
1657105800000|2022-07-06 11:10:00|105.58|103.78|105.27|103.47|105.63|103.83|105.24|103.44|146
1657106100000|2022-07-06 11:15:00|105.28|103.48|104.96|103.16|105.29|103.49|104.94|103.14|173
1657106400000|2022-07-06 11:20:00|104.97|103.17|105.09|103.29|105.13|103.33|104.93|103.13|86
1657106700000|2022-07-06 11:25:00|105.08|103.28|105.14|103.34|105.14|103.34|104.95|103.15|96
1657107000000|2022-07-06 11:30:00|105.15|103.35|105.15|103.35|105.23|103.43|105.02|103.22|53
1657107300000|2022-07-06 11:35:00|105.16|103.36|105.26|103.46|105.29|103.49|105.14|103.34|102
1657107600000|2022-07-06 11:40:00|105.27|103.47|105.26|103.46|105.29|103.49|105.17|103.37|145
1657107900000|2022-07-06 11:45:00|105.25|103.45|105.02|103.22|105.27|103.47|105.01|103.21|146
1657108200000|2022-07-06 11:50:00|105.03|103.23|105.14|103.34|105.19|103.39|105.03|103.23|102
1657108500000|2022-07-06 11:55:00|105.13|103.33|105.18|103.38|105.24|103.44|105.01|103.21|107
1657108800000|2022-07-06 12:00:00|105.17|103.37|104.91|103.11|105.2|103.4|104.62|102.82|224
1657109100000|2022-07-06 12:05:00|104.89|103.09|105.07|103.27|105.16|103.36|104.86|103.06|243
1657109400000|2022-07-06 12:10:00|105.08|103.28|105.03|103.23|105.08|103.28|104.75|102.95|215
1657109700000|2022-07-06 12:15:00|105.02|103.22|105.23|103.43|105.34|103.54|104.88|103.08|200
1657110000000|2022-07-06 12:20:00|105.24|103.44|105.55|103.75|105.69|103.89|105.2|103.4|263
1657110300000|2022-07-06 12:25:00|105.56|103.76|105.33|103.53|105.58|103.78|105.3|103.5|211
1657110600000|2022-07-06 12:30:00|105.34|103.54|105.61|103.81|105.66|103.86|105.34|103.54|166
1657110900000|2022-07-06 12:35:00|105.6|103.8|105.49|103.69|105.7|103.9|105.48|103.68|140
1657111200000|2022-07-06 12:40:00|105.47|103.67|105.72|103.92|105.75|103.95|105.43|103.63|105
1657111500000|2022-07-06 12:45:00|105.71|103.91|105.6|103.8|105.71|103.91|105.54|103.74|152
1657111800000|2022-07-06 12:50:00|105.61|103.81|105.5|103.7|105.64|103.84|105.46|103.66|142
1657112100000|2022-07-06 12:55:00|105.51|103.71|105.66|103.86|105.71|103.91|105.46|103.66|104
1657112400000|2022-07-06 13:00:00|105.65|103.85|105.88|104.08|105.9|104.1|105.57|103.77|169
1657112700000|2022-07-06 13:05:00|105.87|104.07|105.99|104.19|106.04|104.24|105.8|104|140
1657113000000|2022-07-06 13:10:00|106|104.2|106.58|104.78|106.58|104.78|105.98|104.18|179
1657113300000|2022-07-06 13:15:00|106.57|104.77|106.79|104.99|106.8|105|106.33|104.53|256
1657113600000|2022-07-06 13:20:00|106.8|105|107.05|105.25|107.12|105.32|106.75|104.95|155
1657113900000|2022-07-06 13:25:00|107.06|105.26|107.18|105.38|107.22|105.42|106.96|105.16|148
1657114200000|2022-07-06 13:30:00|107.17|105.37|107.66|105.86|107.7|105.9|106.92|105.12|344
1657114500000|2022-07-06 13:35:00|107.63|105.83|106.96|105.16|107.67|105.87|106.73|104.93|453
1657114800000|2022-07-06 13:40:00|106.98|105.18|107.09|105.29|107.39|105.59|106.86|105.06|346
1657115100000|2022-07-06 13:45:00|107.08|105.28|106.79|104.99|107.13|105.33|106.61|104.81|322
1657115400000|2022-07-06 13:50:00|106.8|105|106.8|105|106.96|105.16|106.77|104.97|212
1657115700000|2022-07-06 13:55:00|106.79|104.99|106.94|105.14|106.97|105.17|106.68|104.88|272
1657116000000|2022-07-06 14:00:00|106.93|105.13|106.63|104.83|106.93|105.13|106.54|104.74|410
1657116300000|2022-07-06 14:05:00|106.62|104.82|107.02|105.22|107.08|105.28|106.6|104.8|269
1657116600000|2022-07-06 14:10:00|107.03|105.23|106.47|104.67|107.03|105.23|106.26|104.46|215
1657116900000|2022-07-06 14:15:00|106.49|104.69|106.38|104.58|106.49|104.69|106.28|104.48|121
1657117200000|2022-07-06 14:20:00|106.39|104.59|106.26|104.46|106.46|104.66|106.15|104.35|168
1657117500000|2022-07-06 14:25:00|106.25|104.45|106.47|104.67|106.54|104.74|106.2|104.4|177
1657117800000|2022-07-06 14:30:00|106.48|104.68|106.33|104.53|106.67|104.87|106.32|104.52|117
1657118100000|2022-07-06 14:35:00|106.32|104.52|106.22|104.42|106.32|104.52|106.08|104.28|164
1657118400000|2022-07-06 14:40:00|106.21|104.41|106.34|104.54|106.35|104.55|106|104.2|130
1657118700000|2022-07-06 14:45:00|106.35|104.55|106.19|104.39|106.42|104.62|106.17|104.37|112
1657119000000|2022-07-06 14:50:00|106.18|104.38|106.06|104.26|106.24|104.44|105.98|104.18|156
1657119300000|2022-07-06 14:55:00|106.05|104.25|106.05|104.25|106.07|104.27|105.91|104.11|128
1657119600000|2022-07-06 15:00:00|106.06|104.26|106.11|104.31|106.16|104.36|105.99|104.19|166
1657119900000|2022-07-06 15:05:00|106.1|104.3|105.97|104.17|106.16|104.36|105.96|104.16|102
1657120200000|2022-07-06 15:10:00|105.96|104.16|105.94|104.14|106.05|104.25|105.85|104.05|78
1657120500000|2022-07-06 15:15:00|105.95|104.15|106.24|104.44|106.28|104.48|105.95|104.15|100
1657120800000|2022-07-06 15:20:00|106.23|104.43|106.05|104.25|106.32|104.52|105.97|104.17|111
1657121100000|2022-07-06 15:25:00|106.04|104.24|106.03|104.23|106.09|104.29|105.93|104.13|110
1657121400000|2022-07-06 15:30:00|106.02|104.22|105.85|104.05|106.03|104.23|105.68|103.88|129
1657121700000|2022-07-06 15:35:00|105.84|104.04|105.8|104|105.87|104.07|105.78|103.98|107
1657122000000|2022-07-06 15:40:00|105.79|103.99|105.57|103.77|105.8|104|105.56|103.76|127
1657122300000|2022-07-06 15:45:00|105.56|103.76|105.79|103.99|105.87|104.07|105.53|103.73|115
1657122600000|2022-07-06 15:50:00|105.8|104|105.65|103.85|105.82|104.02|105.64|103.84|90
1657122900000|2022-07-06 15:55:00|105.66|103.86|105.58|103.78|105.67|103.87|105.5|103.7|80
1657123200000|2022-07-06 16:00:00|105.6|103.8|105.73|103.93|105.82|104.02|105.54|103.74|124
1657123500000|2022-07-06 16:05:00|105.74|103.94|105.94|104.14|105.94|104.14|105.62|103.82|119
1657123800000|2022-07-06 16:10:00|105.95|104.15|106.05|104.25|106.14|104.34|105.84|104.04|102
1657124100000|2022-07-06 16:15:00|106.06|104.26|106.45|104.65|106.58|104.78|106.01|104.21|196
1657124400000|2022-07-06 16:20:00|106.44|104.64|105.85|104.05|106.44|104.64|105.81|104.01|129
1657124700000|2022-07-06 16:25:00|105.86|104.06|106.1|104.3|106.14|104.34|105.86|104.06|134
1657125000000|2022-07-06 16:30:00|106.11|104.31|106.02|104.22|106.12|104.32|105.92|104.12|68
1657125300000|2022-07-06 16:35:00|106.01|104.21|106.17|104.37|106.28|104.48|105.93|104.13|152
1657125600000|2022-07-06 16:40:00|106.16|104.36|106.22|104.42|106.27|104.47|106.02|104.22|82
1657125900000|2022-07-06 16:45:00|106.23|104.43|106.32|104.52|106.45|104.65|106.23|104.43|151
1657126200000|2022-07-06 16:50:00|106.33|104.53|106.36|104.56|106.46|104.66|106.31|104.51|178
1657126500000|2022-07-06 16:55:00|106.37|104.57|106.42|104.62|106.52|104.72|106.27|104.47|94
1657126800000|2022-07-06 17:00:00|106.43|104.63|106.76|104.96|106.83|105.03|106.41|104.61|183
1657127100000|2022-07-06 17:05:00|106.75|104.95|106.61|104.81|106.86|105.06|106.59|104.79|120
1657127400000|2022-07-06 17:10:00|106.63|104.83|106.49|104.69|106.66|104.86|106.42|104.62|108
1657127700000|2022-07-06 17:15:00|106.48|104.68|106.52|104.72|106.52|104.72|106.37|104.57|53
1657128000000|2022-07-06 17:20:00|106.53|104.73|106.43|104.63|106.57|104.77|106.27|104.47|84
1657128300000|2022-07-06 17:25:00|106.44|104.64|106.28|104.48|106.46|104.66|106.17|104.37|107
1657128600000|2022-07-06 17:30:00|106.27|104.47|106.07|104.27|106.27|104.47|105.95|104.15|117
1657128900000|2022-07-06 17:35:00|106.06|104.26|106.14|104.34|106.17|104.37|106.06|104.26|58
1657129200000|2022-07-06 17:40:00|106.15|104.35|106.2|104.4|106.28|104.48|106.07|104.27|96
1657129500000|2022-07-06 17:45:00|106.19|104.39|106.12|104.32|106.26|104.46|106.08|104.28|106
1657129800000|2022-07-06 17:50:00|106.13|104.33|106.03|104.23|106.16|104.36|106.02|104.22|47
1657130100000|2022-07-06 17:55:00|106.04|104.24|106.01|104.21|106.17|104.37|105.99|104.19|94
1657130400000|2022-07-06 18:00:00|105.99|104.19|105.86|104.06|106.27|104.47|105.67|103.87|328
1657130700000|2022-07-06 18:05:00|105.87|104.07|106.08|104.28|106.67|104.87|105.87|104.07|310
1657131000000|2022-07-06 18:10:00|106.09|104.29|106.01|104.21|106.14|104.34|105.68|103.88|353
1657131300000|2022-07-06 18:15:00|106.02|104.22|105.7|103.9|106.03|104.23|105.65|103.85|200
1657131600000|2022-07-06 18:20:00|105.71|103.91|105.83|104.03|106.06|104.26|105.69|103.89|207
1657131900000|2022-07-06 18:25:00|105.82|104.02|106.18|104.38|106.18|104.38|105.52|103.72|246
1657132200000|2022-07-06 18:30:00|106.19|104.39|106.25|104.45|106.43|104.63|106.13|104.33|306
1657132500000|2022-07-06 18:35:00|106.26|104.46|106.35|104.55|106.49|104.69|106.19|104.39|279
1657132800000|2022-07-06 18:40:00|106.36|104.56|106.6|104.8|106.68|104.88|106.36|104.56|256
1657133100000|2022-07-06 18:45:00|106.62|104.82|106.53|104.73|106.66|104.86|106.49|104.69|164
1657133400000|2022-07-06 18:50:00|106.54|104.74|106.42|104.62|106.66|104.86|106.37|104.57|205
1657133700000|2022-07-06 18:55:00|106.41|104.61|106.42|104.62|106.48|104.68|106.35|104.55|176
1657134000000|2022-07-06 19:00:00|106.44|104.64|106.24|104.44|106.44|104.64|106.19|104.39|90
1657134300000|2022-07-06 19:05:00|106.23|104.43|106.46|104.66|106.51|104.71|106.21|104.41|128
1657134600000|2022-07-06 19:10:00|106.47|104.67|106.55|104.75|106.61|104.81|106.46|104.66|126
1657134900000|2022-07-06 19:15:00|106.56|104.76|106.46|104.66|106.62|104.82|106.42|104.62|121
1657135200000|2022-07-06 19:20:00|106.45|104.65|106.62|104.82|106.64|104.84|106.45|104.65|105
1657135500000|2022-07-06 19:25:00|106.61|104.81|106.4|104.6|106.62|104.82|106.31|104.51|134
1657135800000|2022-07-06 19:30:00|106.39|104.59|106.36|104.56|106.4|104.6|106.23|104.43|105
1657136100000|2022-07-06 19:35:00|106.37|104.57|106.36|104.56|106.69|104.89|106.34|104.54|136
1657136400000|2022-07-06 19:40:00|106.35|104.55|106.19|104.39|106.38|104.58|106.12|104.32|98
1657136700000|2022-07-06 19:45:00|106.2|104.4|106.02|104.22|106.21|104.41|105.93|104.13|133
1657137000000|2022-07-06 19:50:00|106.04|104.24|105.93|104.13|106.05|104.25|105.82|104.02|130
1657137300000|2022-07-06 19:55:00|105.94|104.14|106.02|104.22|106.09|104.29|105.93|104.13|76
1657137600000|2022-07-06 20:00:00|106.03|104.23|106.14|104.34|106.22|104.42|105.97|104.17|100
1657137900000|2022-07-06 20:05:00|106.15|104.35|106.2|104.4|106.2|104.4|105.96|104.16|105
1657138200000|2022-07-06 20:10:00|106.19|104.39|105.82|104.02|106.21|104.41|105.82|104.02|98
1657138500000|2022-07-06 20:15:00|105.81|104.01|105.74|103.94|105.9|104.1|105.67|103.87|86
1657138800000|2022-07-06 20:20:00|105.73|103.93|105.66|103.86|105.73|103.93|105.66|103.86|70
1657139100000|2022-07-06 20:25:00|105.67|103.87|105.67|103.87|105.81|104.01|105.66|103.86|56
1657139400000|2022-07-06 20:30:00|105.66|103.86|105.92|104.12|105.93|104.13|105.65|103.85|57
1657139700000|2022-07-06 20:35:00|105.91|104.11|105.84|104.04|105.94|104.14|105.82|104.02|78
1657140000000|2022-07-06 20:40:00|105.85|104.05|105.78|103.98|106.03|104.23|105.73|103.93|111
1657140300000|2022-07-06 20:45:00|105.76|103.96|106|104.2|106.02|104.22|105.73|103.93|75
1657140600000|2022-07-06 20:50:00|106.03|104.23|106.17|104.37|106.42|104.62|105.97|104.17|160
1657140900000|2022-07-06 20:55:00|106.15|104.35|106.19|104.39|106.32|104.52|106.15|104.35|108
1657141200000|2022-07-06 21:00:00|106.2|104.4|106.31|104.51|106.36|104.56|106.19|104.39|62
1657141500000|2022-07-06 21:05:00|106.33|104.53|106.31|104.51|106.42|104.62|106.26|104.46|72
1657141800000|2022-07-06 21:10:00|106.3|104.5|106.4|104.6|106.45|104.65|106.3|104.5|32
1657142100000|2022-07-06 21:15:00|106.39|104.59|106.39|104.59|106.4|104.6|106.36|104.56|50
1657142400000|2022-07-06 21:20:00|106.41|104.61|106.51|104.71|106.51|104.71|106.38|104.58|35
1657142700000|2022-07-06 21:25:00|106.52|104.72|106.49|104.69|106.55|104.75|106.45|104.65|41
1657143000000|2022-07-06 21:30:00|106.5|104.7|106.58|104.78|106.61|104.81|106.49|104.69|37
1657143300000|2022-07-06 21:35:00|106.57|104.77|106.74|104.94|106.74|104.94|106.48|104.68|77
1657143600000|2022-07-06 21:40:00|106.73|104.93|106.76|104.96|106.78|104.98|106.66|104.86|111
1657143900000|2022-07-06 21:45:00|106.8|105|107.03|105.23|107.03|105.23|106.75|104.95|61
1657144200000|2022-07-06 21:50:00|107.04|105.24|107.08|105.28|107.1|105.3|107.02|105.22|93
1657144500000|2022-07-06 21:55:00|107.07|105.27|107.14|105.34|107.16|105.36|107.03|105.23|116
1657144800000|2022-07-06 22:00:00|107.21|105.41|107.4|105.6|107.4|105.6|107.19|105.39|58
1657145100000|2022-07-06 22:05:00|107.41|105.61|107.67|105.87|107.75|105.95|107.41|105.61|204
1657145400000|2022-07-06 22:10:00|107.68|105.88|107.67|105.87|107.77|105.97|107.66|105.86|138
1657145700000|2022-07-06 22:15:00|107.68|105.88|107.98|106.18|107.98|106.18|107.67|105.87|137
1657146000000|2022-07-06 22:20:00|107.97|106.17|107.69|105.89|107.99|106.19|107.61|105.81|52
1657146300000|2022-07-06 22:25:00|107.7|105.9|107.59|105.79|107.71|105.91|107.51|105.71|78
1657146600000|2022-07-06 22:30:00|107.6|105.8|107.39|105.59|107.6|105.8|107.32|105.52|107
1657146900000|2022-07-06 22:35:00|107.38|105.58|107.58|105.78|107.59|105.79|107.38|105.58|87
1657147200000|2022-07-06 22:40:00|107.57|105.77|107.5|105.7|107.64|105.84|107.48|105.68|99
1657147500000|2022-07-06 22:45:00|107.51|105.71|107.26|105.46|107.53|105.73|107.21|105.41|89
1657147800000|2022-07-06 22:50:00|107.27|105.47|107.21|105.41|107.32|105.52|107.13|105.33|69
1657148100000|2022-07-06 22:55:00|107.2|105.4|107.31|105.51|107.33|105.53|107.2|105.4|76
1657148400000|2022-07-06 23:00:00|107.32|105.52|107.5|105.7|107.52|105.72|107.19|105.39|88
1657149900000|2022-07-06 23:25:00|107.4|105.6|107.38|105.58|107.41|105.61|107.33|105.53|28
1657150200000|2022-07-06 23:30:00|107.39|105.59|107.41|105.61|107.58|105.78|107.37|105.57|104
1657150500000|2022-07-06 23:35:00|107.42|105.62|107.11|105.31|107.49|105.69|107.1|105.3|90
1657150800000|2022-07-06 23:40:00|107.1|105.3|106.88|105.08|107.16|105.36|106.88|105.08|94
1657151100000|2022-07-06 23:45:00|106.89|105.09|107|105.2|107.01|105.21|106.86|105.06|70
1657151400000|2022-07-06 23:50:00|106.98|105.18|106.81|105.01|107.03|105.23|106.8|105|93
1657151700000|2022-07-06 23:55:00|106.83|105.03|106.79|104.99|106.83|105.03|106.77|104.97|64
1657152000000|2022-07-07 00:00:00|106.78|104.98|106.58|104.78|107.22|105.42|106.56|104.76|163
1657152300000|2022-07-07 00:05:00|106.57|104.77|106.68|104.88|106.72|104.92|106.48|104.68|135
1657152600000|2022-07-07 00:10:00|106.69|104.89|107.06|105.26|107.1|105.3|106.59|104.79|132
1657152900000|2022-07-07 00:15:00|107.07|105.27|106.85|105.05|107.23|105.43|106.81|105.01|151
1657153200000|2022-07-07 00:20:00|106.87|105.07|106.97|105.17|106.97|105.17|106.75|104.95|80
1657153500000|2022-07-07 00:25:00|106.98|105.18|106.84|105.04|106.98|105.18|106.81|105.01|73
1657153800000|2022-07-07 00:30:00|106.85|105.05|106.99|105.19|107.07|105.27|106.84|105.04|87
1657154100000|2022-07-07 00:35:00|106.98|105.18|107.16|105.36|107.24|105.44|106.89|105.09|107
1657154400000|2022-07-07 00:40:00|107.17|105.37|107.28|105.48|107.36|105.56|107.11|105.31|68
1657154700000|2022-07-07 00:45:00|107.29|105.49|107|105.2|107.35|105.55|107|105.2|117
1657155000000|2022-07-07 00:50:00|107.01|105.21|107.16|105.36|107.16|105.36|107|105.2|93
1657155300000|2022-07-07 00:55:00|107.17|105.37|107.08|105.28|107.2|105.4|107.07|105.27|70
1657155600000|2022-07-07 01:00:00|107.09|105.29|106.86|105.06|107.1|105.3|106.75|104.95|135
1657155900000|2022-07-07 01:05:00|106.85|105.05|106.78|104.98|106.88|105.08|106.74|104.94|104
1657156200000|2022-07-07 01:10:00|106.77|104.97|106.86|105.06|106.9|105.1|106.73|104.93|135
1657156500000|2022-07-07 01:15:00|106.87|105.07|106.67|104.87|107.1|105.3|106.67|104.87|111
1657156800000|2022-07-07 01:20:00|106.66|104.86|107.1|105.3|107.1|105.3|106.66|104.86|113
1657157100000|2022-07-07 01:25:00|107.08|105.28|107.11|105.31|107.18|105.38|107.06|105.26|90
1657157400000|2022-07-07 01:30:00|107.13|105.33|107.31|105.51|107.34|105.54|107.07|105.27|105
1657157700000|2022-07-07 01:35:00|107.3|105.5|107|105.2|107.3|105.5|107|105.2|56
1657158000000|2022-07-07 01:40:00|106.97|105.17|106.89|105.09|107.05|105.25|106.8|105|123
1657158300000|2022-07-07 01:45:00|106.9|105.1|106.97|105.17|106.99|105.19|106.8|105|95
1657158600000|2022-07-07 01:50:00|106.96|105.16|106.64|104.84|107.04|105.24|106.64|104.84|81
1657158900000|2022-07-07 01:55:00|106.63|104.83|106.44|104.64|106.64|104.84|106.36|104.56|135
1657159200000|2022-07-07 02:00:00|106.43|104.63|106.75|104.95|106.76|104.96|106.43|104.63|128
1657159500000|2022-07-07 02:05:00|106.77|104.97|106.82|105.02|106.86|105.06|106.71|104.91|102
1657159800000|2022-07-07 02:10:00|106.83|105.03|106.73|104.93|106.84|105.04|106.72|104.92|80
1657160100000|2022-07-07 02:15:00|106.74|104.94|106.48|104.68|106.92|105.12|106.39|104.59|175
1657160400000|2022-07-07 02:20:00|106.52|104.72|106.67|104.87|106.72|104.92|106.42|104.62|129
1657160700000|2022-07-07 02:25:00|106.66|104.86|106.67|104.87|106.7|104.9|106.48|104.68|143
1657161000000|2022-07-07 02:30:00|106.66|104.86|106.45|104.65|106.71|104.91|106.41|104.61|130
1657161300000|2022-07-07 02:35:00|106.46|104.66|106.43|104.63|106.53|104.73|106.39|104.59|94
1657161600000|2022-07-07 02:40:00|106.46|104.66|106.58|104.78|106.64|104.84|106.41|104.61|114
1657161900000|2022-07-07 02:45:00|106.53|104.73|106.67|104.87|106.68|104.88|106.5|104.7|97
1657162200000|2022-07-07 02:50:00|106.68|104.88|106.6|104.8|106.7|104.9|106.59|104.79|22
1657162500000|2022-07-07 02:55:00|106.59|104.79|106.61|104.81|106.63|104.83|106.53|104.73|40
1657162800000|2022-07-07 03:00:00|106.6|104.8|106.47|104.67|106.62|104.82|106.39|104.59|74
1657163100000|2022-07-07 03:05:00|106.37|104.57|106.33|104.53|106.5|104.7|106.29|104.49|75
1657163400000|2022-07-07 03:10:00|106.34|104.54|106.43|104.63|106.44|104.64|106.32|104.52|72
1657163700000|2022-07-07 03:15:00|106.44|104.64|106.44|104.64|106.45|104.65|106.31|104.51|77
1657164000000|2022-07-07 03:20:00|106.45|104.65|106.33|104.53|106.45|104.65|106.31|104.51|41
1657164300000|2022-07-07 03:25:00|106.32|104.52|106.43|104.63|106.46|104.66|106.32|104.52|40
1657164600000|2022-07-07 03:30:00|106.44|104.64|106.41|104.61|106.44|104.64|106.36|104.56|86
1657164900000|2022-07-07 03:35:00|106.4|104.6|106.43|104.63|106.43|104.63|106.37|104.57|76
1657165200000|2022-07-07 03:40:00|106.44|104.64|106.95|105.15|107|105.2|106.44|104.64|70
1657165500000|2022-07-07 03:45:00|106.96|105.16|106.78|104.98|107.03|105.23|106.74|104.94|105
1657165800000|2022-07-07 03:50:00|106.79|104.99|106.96|105.16|106.97|105.17|106.78|104.98|66
1657166100000|2022-07-07 03:55:00|106.95|105.15|106.96|105.16|107.02|105.22|106.9|105.1|58
1657166400000|2022-07-07 04:00:00|106.97|105.17|106.92|105.12|106.97|105.17|106.86|105.06|59
1657166700000|2022-07-07 04:05:00|106.89|105.09|106.75|104.95|106.95|105.15|106.72|104.92|118
1657167000000|2022-07-07 04:10:00|106.74|104.94|106.6|104.8|106.76|104.96|106.53|104.73|105
1657167300000|2022-07-07 04:15:00|106.61|104.81|106.77|104.97|106.78|104.98|106.56|104.76|84
1657167600000|2022-07-07 04:20:00|106.76|104.96|106.53|104.73|106.76|104.96|106.5|104.7|109
1657167900000|2022-07-07 04:25:00|106.54|104.74|106.53|104.73|106.54|104.74|106.38|104.58|120
1657168200000|2022-07-07 04:30:00|106.52|104.72|106.5|104.7|106.54|104.74|106.34|104.54|135
1657168500000|2022-07-07 04:35:00|106.51|104.71|106.59|104.79|106.6|104.8|106.49|104.69|113
1657168800000|2022-07-07 04:40:00|106.6|104.8|106.58|104.78|106.61|104.81|106.54|104.74|43
1657169100000|2022-07-07 04:45:00|106.57|104.77|106.61|104.81|106.62|104.82|106.43|104.63|71
1657169400000|2022-07-07 04:50:00|106.62|104.82|106.71|104.91|106.71|104.91|106.59|104.79|76
1657169700000|2022-07-07 04:55:00|106.7|104.9|106.76|104.96|106.77|104.97|106.66|104.86|96
1657170000000|2022-07-07 05:00:00|106.77|104.97|106.76|104.96|106.77|104.97|106.6|104.8|62
1657170300000|2022-07-07 05:05:00|106.75|104.95|106.8|105|106.8|105|106.69|104.89|58
1657170600000|2022-07-07 05:10:00|106.79|104.99|106.85|105.05|106.86|105.06|106.67|104.87|82
1657170900000|2022-07-07 05:15:00|106.84|105.04|106.7|104.9|106.86|105.06|106.69|104.89|70
1657171200000|2022-07-07 05:20:00|106.71|104.91|106.62|104.82|106.75|104.95|106.58|104.78|73
1657171500000|2022-07-07 05:25:00|106.63|104.83|106.56|104.76|106.7|104.9|106.46|104.66|91
1657171800000|2022-07-07 05:30:00|106.57|104.77|106.72|104.92|106.73|104.93|106.56|104.76|78
1657172100000|2022-07-07 05:35:00|106.71|104.91|106.62|104.82|106.75|104.95|106.54|104.74|80
1657172400000|2022-07-07 05:40:00|106.57|104.77|106.55|104.75|106.59|104.79|106.47|104.67|53
1657172700000|2022-07-07 05:45:00|106.56|104.76|106.43|104.63|106.64|104.84|106.43|104.63|68
1657173000000|2022-07-07 05:50:00|106.42|104.62|106.03|104.23|106.42|104.62|106.01|104.21|168
1657173300000|2022-07-07 05:55:00|106.02|104.22|106.08|104.28|106.15|104.35|106.01|104.21|102
1657173600000|2022-07-07 06:00:00|106.09|104.29|106.14|104.34|106.17|104.37|106.01|104.21|100
1657173900000|2022-07-07 06:05:00|106.13|104.33|106.24|104.44|106.26|104.46|106.07|104.27|70
1657174200000|2022-07-07 06:10:00|106.25|104.45|106.19|104.39|106.26|104.46|106.14|104.34|68
1657174500000|2022-07-07 06:15:00|106.22|104.42|106.28|104.48|106.34|104.54|106.22|104.42|70
1657174800000|2022-07-07 06:20:00|106.29|104.49|106.3|104.5|106.36|104.56|106.27|104.47|110
1657175100000|2022-07-07 06:25:00|106.29|104.49|106.28|104.48|106.3|104.5|106.17|104.37|89
1657175400000|2022-07-07 06:30:00|106.3|104.5|106.14|104.34|106.37|104.57|106.12|104.32|98
1657175700000|2022-07-07 06:35:00|106.15|104.35|106.03|104.23|106.24|104.44|105.99|104.19|70
1657176000000|2022-07-07 06:40:00|106.02|104.22|106.07|104.27|106.1|104.3|106|104.2|69
1657176300000|2022-07-07 06:45:00|106.06|104.26|105.89|104.09|106.1|104.3|105.82|104.02|103
1657176600000|2022-07-07 06:50:00|105.9|104.1|106.06|104.26|106.06|104.26|105.89|104.09|108
1657176900000|2022-07-07 06:55:00|106.05|104.25|106.07|104.27|106.13|104.33|105.94|104.14|117
1657177200000|2022-07-07 07:00:00|106.09|104.29|106.21|104.41|106.3|104.5|106.04|104.24|131
1657177500000|2022-07-07 07:05:00|106.22|104.42|106.19|104.39|106.34|104.54|106.17|104.37|134
1657177800000|2022-07-07 07:10:00|106.18|104.38|106.04|104.24|106.27|104.47|106.04|104.24|102
1657178100000|2022-07-07 07:15:00|106.03|104.23|105.86|104.06|106.1|104.3|105.84|104.04|130
1657178400000|2022-07-07 07:20:00|105.87|104.07|106.03|104.23|106.04|104.24|105.87|104.07|69
1657178700000|2022-07-07 07:25:00|106.02|104.22|105.96|104.16|106.05|104.25|105.96|104.16|68
1657179000000|2022-07-07 07:30:00|105.97|104.17|106.3|104.5|106.35|104.55|105.97|104.17|153
1657179300000|2022-07-07 07:35:00|106.29|104.49|106.33|104.53|106.33|104.53|106.2|104.4|75
1657179600000|2022-07-07 07:40:00|106.34|104.54|106.37|104.57|106.37|104.57|106.27|104.47|81
1657179900000|2022-07-07 07:45:00|106.36|104.56|106.46|104.66|106.49|104.69|106.33|104.53|81
1657180200000|2022-07-07 07:50:00|106.45|104.65|106.41|104.61|106.48|104.68|106.36|104.56|68
1657180500000|2022-07-07 07:55:00|106.42|104.62|106.39|104.59|106.45|104.65|106.34|104.54|71
1657180800000|2022-07-07 08:00:00|106.38|104.58|106.43|104.63|106.46|104.66|106.37|104.57|61
1657181100000|2022-07-07 08:05:00|106.42|104.62|106.7|104.9|106.74|104.94|106.4|104.6|83
1657181400000|2022-07-07 08:10:00|106.69|104.89|106.63|104.83|106.73|104.93|106.58|104.78|90
1657181700000|2022-07-07 08:15:00|106.64|104.84|106.6|104.8|106.64|104.84|106.55|104.75|75
1657182000000|2022-07-07 08:20:00|106.59|104.79|106.52|104.72|106.59|104.79|106.47|104.67|48
1657182300000|2022-07-07 08:25:00|106.53|104.73|106.57|104.77|106.57|104.77|106.52|104.72|34
1657182600000|2022-07-07 08:30:00|106.56|104.76|106.53|104.73|106.61|104.81|106.53|104.73|50
1657182900000|2022-07-07 08:35:00|106.54|104.74|106.51|104.71|106.59|104.79|106.46|104.66|81
1657183200000|2022-07-07 08:40:00|106.5|104.7|106.55|104.75|106.56|104.76|106.37|104.57|67
1657183500000|2022-07-07 08:45:00|106.56|104.76|106.78|104.98|106.87|105.07|106.56|104.76|200
1657183800000|2022-07-07 08:50:00|106.79|104.99|106.88|105.08|106.94|105.14|106.77|104.97|162
1657184100000|2022-07-07 08:55:00|106.89|105.09|106.96|105.16|107.07|105.27|106.72|104.92|162
1657184400000|2022-07-07 09:00:00|106.95|105.15|106.98|105.18|107.18|105.38|106.89|105.09|172
1657184700000|2022-07-07 09:05:00|106.94|105.14|107.14|105.34|107.14|105.34|106.9|105.1|157
1657185000000|2022-07-07 09:10:00|107.15|105.35|107.08|105.28|107.17|105.37|107.08|105.28|132
1657185300000|2022-07-07 09:15:00|107.09|105.29|107.12|105.32|107.13|105.33|107.07|105.27|62
1657185600000|2022-07-07 09:20:00|107.11|105.31|107.04|105.24|107.13|105.33|107.03|105.23|50
1657185900000|2022-07-07 09:25:00|107.03|105.23|106.99|105.19|107.05|105.25|106.99|105.19|53
1657186200000|2022-07-07 09:30:00|106.98|105.18|107.05|105.25|107.07|105.27|106.95|105.15|80
1657186500000|2022-07-07 09:35:00|107.04|105.24|107.06|105.26|107.08|105.28|107.03|105.23|38
1657186800000|2022-07-07 09:40:00|107.07|105.27|107.14|105.34|107.14|105.34|107.07|105.27|48
1657187100000|2022-07-07 09:45:00|107.15|105.35|107.26|105.46|107.35|105.55|107.14|105.34|171
1657187400000|2022-07-07 09:50:00|107.25|105.45|107.46|105.66|107.5|105.7|107.24|105.44|147
1657187700000|2022-07-07 09:55:00|107.47|105.67|107.47|105.67|107.51|105.71|107.4|105.6|58
1657188000000|2022-07-07 10:00:00|107.48|105.68|107.52|105.72|107.55|105.75|107.47|105.67|36
1657188300000|2022-07-07 10:05:00|107.53|105.73|107.46|105.66|107.55|105.75|107.45|105.65|53
1657188600000|2022-07-07 10:10:00|107.45|105.65|107.35|105.55|107.45|105.65|107.33|105.53|24
1657188900000|2022-07-07 10:15:00|107.36|105.56|107.33|105.53|107.38|105.58|107.27|105.47|83
1657189200000|2022-07-07 10:20:00|107.34|105.54|107.37|105.57|107.38|105.58|107.32|105.52|53
1657189500000|2022-07-07 10:25:00|107.38|105.58|107.34|105.54|107.38|105.58|107.33|105.53|61
1657189800000|2022-07-07 10:30:00|107.35|105.55|107.27|105.47|107.38|105.58|107.25|105.45|101
1657190100000|2022-07-07 10:35:00|107.28|105.48|107.25|105.45|107.29|105.49|107.22|105.42|95
1657190400000|2022-07-07 10:40:00|107.26|105.46|107.23|105.43|107.27|105.47|107.2|105.4|86
1657190700000|2022-07-07 10:45:00|107.24|105.44|106.9|105.1|107.27|105.47|106.84|105.04|131
1657191000000|2022-07-07 10:50:00|106.89|105.09|106.97|105.17|106.99|105.19|106.88|105.08|102
1657191300000|2022-07-07 10:55:00|106.96|105.16|107.28|105.48|107.29|105.49|106.96|105.16|81
1657191600000|2022-07-07 11:00:00|107.27|105.47|107.15|105.35|107.31|105.51|107.08|105.28|84
1657191900000|2022-07-07 11:05:00|107.16|105.36|107.3|105.5|107.35|105.55|107.12|105.32|133
1657192200000|2022-07-07 11:10:00|107.29|105.49|107.37|105.57|107.37|105.57|107.25|105.45|94
1657192500000|2022-07-07 11:15:00|107.36|105.56|107.27|105.47|107.37|105.57|107.23|105.43|52
1657192800000|2022-07-07 11:20:00|107.26|105.46|107.16|105.36|107.29|105.49|107.09|105.29|105
1657193100000|2022-07-07 11:25:00|107.17|105.37|107.16|105.36|107.22|105.42|107.13|105.33|57
1657193400000|2022-07-07 11:30:00|107.17|105.37|107.27|105.47|107.28|105.48|107.17|105.37|67
1657193700000|2022-07-07 11:35:00|107.26|105.46|107.35|105.55|107.38|105.58|107.23|105.43|85
1657194000000|2022-07-07 11:40:00|107.36|105.56|107.47|105.67|107.49|105.69|107.35|105.55|49
1657194300000|2022-07-07 11:45:00|107.48|105.68|107.54|105.74|107.64|105.84|107.41|105.61|106
1657194600000|2022-07-07 11:50:00|107.53|105.73|107.75|105.95|107.75|105.95|107.38|105.58|113
1657194900000|2022-07-07 11:55:00|107.76|105.96|107.8|106|107.85|106.05|107.76|105.96|78
1657195200000|2022-07-07 12:00:00|107.79|105.99|108.19|106.39|108.2|106.4|107.71|105.91|150
1657195500000|2022-07-07 12:05:00|108.18|106.38|108.18|106.38|108.36|106.56|108|106.2|133
1657195800000|2022-07-07 12:10:00|108.17|106.37|107.97|106.17|108.21|106.41|107.93|106.13|93
1657196100000|2022-07-07 12:15:00|107.96|106.16|107.93|106.13|108.28|106.48|107.89|106.09|181
1657196400000|2022-07-07 12:20:00|107.94|106.14|107.94|106.14|108.02|106.22|107.89|106.09|104
1657196700000|2022-07-07 12:25:00|107.95|106.15|108.18|106.38|108.25|106.45|107.92|106.12|104
1657197000000|2022-07-07 12:30:00|108.15|106.35|107.83|106.03|108.18|106.38|107.77|105.97|147
1657197300000|2022-07-07 12:35:00|107.82|106.02|107.97|106.17|107.99|106.19|107.78|105.98|114
1657197600000|2022-07-07 12:40:00|107.98|106.18|107.98|106.18|108.08|106.28|107.95|106.15|69
1657197900000|2022-07-07 12:45:00|107.96|106.16|107.88|106.08|108.07|106.27|107.77|105.97|85
1657198200000|2022-07-07 12:50:00|107.89|106.09|107.85|106.05|107.95|106.15|107.84|106.04|104
1657198500000|2022-07-07 12:55:00|107.84|106.04|107.88|106.08|107.88|106.08|107.78|105.98|89
1657198800000|2022-07-07 13:00:00|107.86|106.06|107.78|105.98|107.9|106.1|107.78|105.98|109
1657199100000|2022-07-07 13:05:00|107.79|105.99|107.86|106.06|107.87|106.07|107.64|105.84|118
1657199400000|2022-07-07 13:10:00|107.85|106.05|108.1|106.3|108.1|106.3|107.81|106.01|41
1657199700000|2022-07-07 13:15:00|108.09|106.29|107.94|106.14|108.09|106.29|107.88|106.08|91
1657200000000|2022-07-07 13:20:00|107.93|106.13|107.76|105.96|107.93|106.13|107.72|105.92|105
1657200300000|2022-07-07 13:25:00|107.77|105.97|107.62|105.82|107.87|106.07|107.56|105.76|95
1657200600000|2022-07-07 13:30:00|107.63|105.83|108.02|106.22|108.03|106.23|107.55|105.75|181
1657200900000|2022-07-07 13:35:00|108.03|106.23|108.01|106.21|108.21|106.41|107.96|106.16|190
1657201200000|2022-07-07 13:40:00|108.02|106.22|108.34|106.54|108.35|106.55|107.99|106.19|139
1657201500000|2022-07-07 13:45:00|108.35|106.55|108.31|106.51|108.52|106.72|108.28|106.48|212
1657201800000|2022-07-07 13:50:00|108.32|106.52|108.1|106.3|108.33|106.53|107.97|106.17|116
1657202100000|2022-07-07 13:55:00|108.11|106.31|108.26|106.46|108.28|106.48|108.06|106.26|71
1657202400000|2022-07-07 14:00:00|108.28|106.48|108.17|106.37|108.38|106.58|108.07|106.27|215
1657202700000|2022-07-07 14:05:00|108.16|106.36|108.47|106.67|108.58|106.78|107.98|106.18|158
1657203000000|2022-07-07 14:10:00|108.48|106.68|108.59|106.79|108.59|106.79|108.34|106.54|271
1657203300000|2022-07-07 14:15:00|108.6|106.8|108.89|107.09|108.89|107.09|108.54|106.74|249
1657203600000|2022-07-07 14:20:00|108.88|107.08|108.47|106.67|108.89|107.09|108.3|106.5|209
1657203900000|2022-07-07 14:25:00|108.46|106.66|108.59|106.79|108.59|106.79|108.38|106.58|140
1657204200000|2022-07-07 14:30:00|108.6|106.8|109.05|107.25|109.06|107.26|108.58|106.78|220
1657204500000|2022-07-07 14:35:00|109.04|107.24|109.3|107.5|109.45|107.65|109.03|107.23|275
1657204800000|2022-07-07 14:40:00|109.31|107.51|109.84|108.04|109.88|108.08|109.31|107.51|243
1657205100000|2022-07-07 14:45:00|109.85|108.05|110.56|108.76|110.99|109.19|109.63|107.83|359
1657205400000|2022-07-07 14:50:00|110.55|108.75|110.69|108.89|110.93|109.13|110.55|108.75|328
1657205700000|2022-07-07 14:55:00|110.71|108.91|110.73|108.93|110.82|109.02|110.4|108.6|198
1657206000000|2022-07-07 15:00:00|110.74|108.94|111.41|109.61|111.49|109.69|110.74|108.94|262
1657206300000|2022-07-07 15:05:00|111.42|109.62|110.19|108.39|111.45|109.65|110.19|108.39|296
1657206600000|2022-07-07 15:10:00|110.2|108.4|110.11|108.31|110.36|108.56|110.06|108.26|272
1657206900000|2022-07-07 15:15:00|110.14|108.34|110.18|108.38|110.22|108.42|110.05|108.25|154
1657207200000|2022-07-07 15:20:00|110.19|108.39|110.08|108.28|110.3|108.5|109.88|108.08|143
1657207500000|2022-07-07 15:25:00|110.09|108.29|109.97|108.17|110.16|108.36|109.89|108.09|132
1657207800000|2022-07-07 15:30:00|109.93|108.13|109.74|107.94|110.05|108.25|109.61|107.81|166
1657208100000|2022-07-07 15:35:00|109.75|107.95|109.56|107.76|109.78|107.98|109.56|107.76|113
1657208400000|2022-07-07 15:40:00|109.57|107.77|109.58|107.78|109.75|107.95|109.47|107.67|110
1657208700000|2022-07-07 15:45:00|109.57|107.77|109.66|107.86|109.74|107.94|109.57|107.77|106
1657209000000|2022-07-07 15:50:00|109.6|107.8|109.9|108.1|109.91|108.11|109.56|107.76|130
1657209300000|2022-07-07 15:55:00|109.89|108.09|109.76|107.96|109.92|108.12|109.59|107.79|129
1657209600000|2022-07-07 16:00:00|109.74|107.94|109.97|108.17|110|108.2|109.69|107.89|212
1657209900000|2022-07-07 16:05:00|109.98|108.18|109.68|107.88|110.07|108.27|109.59|107.79|189
1657210200000|2022-07-07 16:10:00|109.69|107.89|109.46|107.66|109.7|107.9|109.46|107.66|117
1657210500000|2022-07-07 16:15:00|109.47|107.67|109.63|107.83|109.65|107.85|109.46|107.66|78
1657210800000|2022-07-07 16:20:00|109.64|107.84|109.64|107.84|109.69|107.89|109.61|107.81|74
1657211100000|2022-07-07 16:25:00|109.63|107.83|110.18|108.38|110.24|108.44|109.47|107.67|205
1657211400000|2022-07-07 16:30:00|110.17|108.37|109.98|108.18|110.36|108.56|109.8|108|193
1657211700000|2022-07-07 16:35:00|109.99|108.19|110.03|108.23|110.23|108.43|109.97|108.17|203
1657212000000|2022-07-07 16:40:00|110.04|108.24|110.28|108.48|110.52|108.72|109.89|108.09|332
1657212300000|2022-07-07 16:45:00|110.29|108.49|110.28|108.48|110.68|108.88|110.09|108.29|382
1657212600000|2022-07-07 16:50:00|110.27|108.47|110.29|108.49|110.39|108.59|110.13|108.33|224
1657212900000|2022-07-07 16:55:00|110.28|108.48|110.3|108.5|110.31|108.51|110.11|108.31|138
1657213200000|2022-07-07 17:00:00|110.31|108.51|109.92|108.12|110.4|108.6|109.9|108.1|256
1657213500000|2022-07-07 17:05:00|109.91|108.11|109.82|108.02|110|108.2|109.73|107.93|183
1657213800000|2022-07-07 17:10:00|109.79|107.99|109.77|107.97|109.8|108|109.64|107.84|119
1657214100000|2022-07-07 17:15:00|109.76|107.96|109.55|107.75|109.76|107.96|109.38|107.58|137
1657214400000|2022-07-07 17:20:00|109.54|107.74|109.64|107.84|109.65|107.85|109.48|107.68|141
1657214700000|2022-07-07 17:25:00|109.63|107.83|109.39|107.59|109.64|107.84|109.35|107.55|152
1657215000000|2022-07-07 17:30:00|109.4|107.6|109.48|107.68|109.63|107.83|109.4|107.6|147
1657215300000|2022-07-07 17:35:00|109.47|107.67|109.46|107.66|109.48|107.68|109.35|107.55|72
1657215600000|2022-07-07 17:40:00|109.45|107.65|109.49|107.69|109.56|107.76|109.31|107.51|99
1657215900000|2022-07-07 17:45:00|109.48|107.68|109.48|107.68|109.59|107.79|109.33|107.53|151
1657216200000|2022-07-07 17:50:00|109.49|107.69|109.51|107.71|109.6|107.8|109.49|107.69|100
1657216500000|2022-07-07 17:55:00|109.53|107.73|109.4|107.6|109.58|107.78|109.28|107.48|110
1657216800000|2022-07-07 18:00:00|109.42|107.62|109.16|107.36|109.51|107.71|109.15|107.35|96
1657217100000|2022-07-07 18:05:00|109.15|107.35|109.41|107.61|109.41|107.61|109.12|107.32|132
1657217400000|2022-07-07 18:10:00|109.42|107.62|109.44|107.64|109.48|107.68|109.29|107.49|98
1657217700000|2022-07-07 18:15:00|109.45|107.65|109.61|107.81|109.62|107.82|109.45|107.65|131
1657218000000|2022-07-07 18:20:00|109.6|107.8|109.74|107.94|109.76|107.96|109.55|107.75|127
1657218300000|2022-07-07 18:25:00|109.75|107.95|110.18|108.38|110.24|108.44|109.72|107.92|210
1657218600000|2022-07-07 18:30:00|110.19|108.39|110|108.2|110.21|108.41|109.92|108.12|200
1657218900000|2022-07-07 18:35:00|109.99|108.19|109.86|108.06|110.13|108.33|109.85|108.05|170
1657219200000|2022-07-07 18:40:00|109.83|108.03|109.88|108.08|110.05|108.25|109.71|107.91|363
1657219500000|2022-07-07 18:45:00|109.89|108.09|110.03|108.23|110.11|108.31|109.71|107.91|259
1657219800000|2022-07-07 18:50:00|110.02|108.22|110.06|108.26|110.14|108.34|109.96|108.16|213
1657220100000|2022-07-07 18:55:00|110.05|108.25|110.18|108.38|110.19|108.39|110|108.2|254
1657220400000|2022-07-07 19:00:00|110.19|108.39|110.16|108.36|110.29|108.49|110.02|108.22|206
1657220700000|2022-07-07 19:05:00|110.15|108.35|110.23|108.43|110.37|108.57|110.13|108.33|191
1657221000000|2022-07-07 19:10:00|110.24|108.44|110.38|108.58|110.38|108.58|110.11|108.31|164
1657221300000|2022-07-07 19:15:00|110.37|108.57|110.34|108.54|110.68|108.88|110.33|108.53|161
1657221600000|2022-07-07 19:20:00|110.35|108.55|110.57|108.77|110.61|108.81|110.35|108.55|148
1657221900000|2022-07-07 19:25:00|110.55|108.75|110.75|108.95|110.87|109.07|110.54|108.74|185
1657222200000|2022-07-07 19:30:00|110.77|108.97|110.72|108.92|110.95|109.15|110.63|108.83|190
1657222500000|2022-07-07 19:35:00|110.7|108.9|110.98|109.18|111.01|109.21|110.69|108.89|274
1657222800000|2022-07-07 19:40:00|110.96|109.16|111.19|109.39|111.24|109.44|110.88|109.08|220
1657223100000|2022-07-07 19:45:00|111.15|109.35|111.08|109.28|111.54|109.74|111.03|109.23|253
1657223400000|2022-07-07 19:50:00|111.1|109.3|111.39|109.59|111.42|109.62|111.07|109.27|209
1657223700000|2022-07-07 19:55:00|111.4|109.6|111.51|109.71|111.65|109.85|111.34|109.54|214
1657224000000|2022-07-07 20:00:00|111.53|109.73|111.08|109.28|111.62|109.82|111.05|109.25|245
1657224300000|2022-07-07 20:05:00|111.07|109.27|111.22|109.42|111.48|109.68|110.87|109.07|221
1657224600000|2022-07-07 20:10:00|111.23|109.43|111.55|109.75|111.61|109.81|111.23|109.43|195
1657224900000|2022-07-07 20:15:00|111.57|109.77|111.49|109.69|111.67|109.87|111.47|109.67|149
1657225200000|2022-07-07 20:20:00|111.51|109.71|111.36|109.56|111.52|109.72|111.27|109.47|157
1657225500000|2022-07-07 20:25:00|111.35|109.55|111.58|109.78|111.59|109.79|111.22|109.42|220
1657225800000|2022-07-07 20:30:00|111.59|109.79|111.47|109.67|111.65|109.85|111.4|109.6|178
1657226100000|2022-07-07 20:35:00|111.46|109.66|111.49|109.69|111.62|109.82|111.34|109.54|139
1657226400000|2022-07-07 20:40:00|111.5|109.7|111.55|109.75|111.55|109.75|111.34|109.54|103
1657226700000|2022-07-07 20:45:00|111.52|109.72|111.59|109.79|111.61|109.81|111.37|109.57|125
1657227000000|2022-07-07 20:50:00|111.6|109.8|111.38|109.58|111.6|109.8|111.38|109.58|103
1657227300000|2022-07-07 20:55:00|111.39|109.59|111.61|109.81|111.66|109.86|111.38|109.58|70
1657227600000|2022-07-07 21:00:00|111.6|109.8|111.59|109.79|111.61|109.81|111.48|109.68|161
1657227900000|2022-07-07 21:05:00|111.6|109.8|111.72|109.92|111.74|109.94|111.5|109.7|105
1657228200000|2022-07-07 21:10:00|111.73|109.93|111.94|110.14|112|110.2|111.71|109.91|93
1657228500000|2022-07-07 21:15:00|111.92|110.12|111.92|110.12|111.95|110.15|111.9|110.1|53
1657228800000|2022-07-07 21:20:00|111.91|110.11|111.77|109.97|111.93|110.13|111.76|109.96|99
1657229100000|2022-07-07 21:25:00|111.78|109.98|111.83|110.03|111.85|110.05|111.66|109.86|69
1657229400000|2022-07-07 21:30:00|111.79|109.99|111.78|109.98|111.83|110.03|111.77|109.97|66
1657229700000|2022-07-07 21:35:00|111.77|109.97|111.92|110.12|111.94|110.14|111.77|109.97|84
1657230000000|2022-07-07 21:40:00|111.93|110.13|112.8|111|112.82|111.02|111.92|110.12|169
1657230300000|2022-07-07 21:45:00|112.76|110.96|112.24|110.44|112.77|110.97|112.24|110.44|154
1657230600000|2022-07-07 21:50:00|112.23|110.43|112.06|110.26|112.23|110.43|112|110.2|123
1657230900000|2022-07-07 21:55:00|112.07|110.27|112.37|110.57|112.43|110.63|112.04|110.24|115
1657231200000|2022-07-07 22:00:00|112.38|110.58|112.35|110.55|112.43|110.63|112.35|110.55|26
1657232100000|2022-07-07 22:15:00|112.34|110.54|112.15|110.35|112.34|110.54|112.14|110.34|20
1657232400000|2022-07-07 22:20:00|112.14|110.34|112.24|110.44|112.29|110.49|112.14|110.34|64
1657232700000|2022-07-07 22:25:00|112.23|110.43|111.66|109.86|112.23|110.43|111.44|109.64|132
1657233000000|2022-07-07 22:30:00|111.63|109.83|111.78|109.98|112.01|110.21|111.61|109.81|126
1657233300000|2022-07-07 22:35:00|111.79|109.99|111.71|109.91|111.83|110.03|111.7|109.9|100
1657233600000|2022-07-07 22:40:00|111.72|109.92|111.73|109.93|111.81|110.01|111.64|109.84|144
1657233900000|2022-07-07 22:45:00|111.74|109.94|111.81|110.01|111.89|110.09|111.74|109.94|75
1657234200000|2022-07-07 22:50:00|111.84|110.04|111.69|109.89|111.9|110.1|111.68|109.88|131
1657234500000|2022-07-07 22:55:00|111.7|109.9|111.83|110.03|111.88|110.08|111.7|109.9|97
1657234800000|2022-07-07 23:00:00|111.84|110.04|112.44|110.64|112.51|110.71|111.83|110.03|120
1657235100000|2022-07-07 23:05:00|112.42|110.62|112.15|110.35|112.46|110.66|112.14|110.34|124
1657235400000|2022-07-07 23:10:00|112.14|110.34|112.13|110.33|112.22|110.42|112|110.2|82
1657235700000|2022-07-07 23:15:00|112.09|110.29|112.43|110.63|112.45|110.65|112.06|110.26|132
1657236000000|2022-07-07 23:20:00|112.42|110.62|112.64|110.84|112.67|110.87|112.41|110.61|104
1657236300000|2022-07-07 23:25:00|112.65|110.85|112.79|110.99|112.8|111|112.57|110.77|142
1657236600000|2022-07-07 23:30:00|112.77|110.97|113.01|111.21|113.23|111.43|112.77|110.97|162
1657236900000|2022-07-07 23:35:00|113.03|111.23|112.92|111.12|113.05|111.25|112.86|111.06|122
1657237200000|2022-07-07 23:40:00|112.91|111.11|112.98|111.18|113.12|111.32|112.91|111.11|121
1657237500000|2022-07-07 23:45:00|112.97|111.17|112.71|110.91|113.1|111.3|112.71|110.91|165
1657237800000|2022-07-07 23:50:00|112.72|110.92|112.55|110.75|112.81|111.01|112.53|110.73|114
1657238100000|2022-07-07 23:55:00|112.54|110.74|112.35|110.55|112.55|110.75|112.34|110.54|103
1657238400000|2022-07-08 00:00:00|112.36|110.56|112.41|110.61|113.55|111.75|112.35|110.55|295
1657238700000|2022-07-08 00:05:00|112.4|110.6|112.1|110.3|112.41|110.61|112.07|110.27|142
1657239000000|2022-07-08 00:10:00|112.11|110.31|111.82|110.02|112.14|110.34|111.71|109.91|89
1657239300000|2022-07-08 00:15:00|111.81|110.01|111.79|109.99|111.81|110.01|111.7|109.9|103
1657239600000|2022-07-08 00:20:00|111.78|109.98|111.29|109.49|111.98|110.18|111.2|109.4|190
1657239900000|2022-07-08 00:25:00|111.28|109.48|111.19|109.39|111.35|109.55|111.11|109.31|137
1657240200000|2022-07-08 00:30:00|111.2|109.4|111.18|109.38|111.4|109.6|111.1|109.3|169
1657240500000|2022-07-08 00:35:00|111.17|109.37|111.6|109.8|111.68|109.88|111.12|109.32|191
1657240800000|2022-07-08 00:40:00|111.61|109.81|111.78|109.98|111.81|110.01|111.52|109.72|152
1657241100000|2022-07-08 00:45:00|111.79|109.99|111.67|109.87|111.8|110|111.55|109.75|134
1657241400000|2022-07-08 00:50:00|111.66|109.86|111.71|109.91|111.79|109.99|111.59|109.79|121
1657241700000|2022-07-08 00:55:00|111.72|109.92|112.1|110.3|112.14|110.34|111.65|109.85|140
1657242000000|2022-07-08 01:00:00|112.11|110.31|111.94|110.14|112.15|110.35|111.86|110.06|151
1657242300000|2022-07-08 01:05:00|111.93|110.13|112.24|110.44|112.32|110.52|111.9|110.1|107
1657242600000|2022-07-08 01:10:00|112.23|110.43|112.25|110.45|112.25|110.45|112.01|110.21|97
1657242900000|2022-07-08 01:15:00|112.26|110.46|112.46|110.66|112.5|110.7|112.15|110.35|122
1657243200000|2022-07-08 01:20:00|112.45|110.65|112.54|110.74|112.54|110.74|112.17|110.37|123
1657243500000|2022-07-08 01:25:00|112.53|110.73|113.91|112.11|114.36|112.56|112.51|110.71|433
1657243800000|2022-07-08 01:30:00|113.9|112.1|113.67|111.87|114|112.2|113.56|111.76|456
1657244100000|2022-07-08 01:35:00|113.66|111.86|113.49|111.69|113.68|111.88|113.06|111.26|232
1657244400000|2022-07-08 01:40:00|113.48|111.68|113.59|111.79|113.75|111.95|113.3|111.5|191
1657244700000|2022-07-08 01:45:00|113.58|111.78|113.42|111.62|113.65|111.85|113.29|111.49|216
1657245000000|2022-07-08 01:50:00|113.41|111.61|113.46|111.66|113.7|111.9|113.4|111.6|118
1657245300000|2022-07-08 01:55:00|113.45|111.65|113.65|111.85|113.69|111.89|113.42|111.62|88
1657245600000|2022-07-08 02:00:00|113.66|111.86|113.6|111.8|113.71|111.91|113.5|111.7|112
1657245900000|2022-07-08 02:05:00|113.59|111.79|113.17|111.37|113.63|111.83|113.05|111.25|135
1657246200000|2022-07-08 02:10:00|113.18|111.38|113.34|111.54|113.44|111.64|113.14|111.34|157
1657246500000|2022-07-08 02:15:00|113.35|111.55|113.1|111.3|113.51|111.71|113.06|111.26|123
1657246800000|2022-07-08 02:20:00|113.09|111.29|112.92|111.12|113.15|111.35|112.91|111.11|104
1657247100000|2022-07-08 02:25:00|112.91|111.11|112.19|110.39|112.91|111.11|112.14|110.34|184
1657247400000|2022-07-08 02:30:00|112.2|110.4|112.14|110.34|112.34|110.54|112.1|110.3|125
1657247700000|2022-07-08 02:35:00|112.15|110.35|112.34|110.54|112.34|110.54|112.13|110.33|134
1657248000000|2022-07-08 02:40:00|112.33|110.53|112.15|110.35|112.48|110.68|112.12|110.32|139
1657248300000|2022-07-08 02:45:00|112.16|110.36|112.17|110.37|112.32|110.52|112.13|110.33|117
1657248600000|2022-07-08 02:50:00|112.16|110.36|111.95|110.15|112.16|110.36|111.82|110.02|117
1657248900000|2022-07-08 02:55:00|111.94|110.14|112.04|110.24|112.08|110.28|111.83|110.03|126
1657249200000|2022-07-08 03:00:00|112.05|110.25|112.04|110.24|112.2|110.4|111.99|110.19|155
1657249500000|2022-07-08 03:05:00|112.05|110.25|112.01|110.21|112.05|110.25|111.95|110.15|126
1657249800000|2022-07-08 03:10:00|111.99|110.19|112.18|110.38|112.2|110.4|111.93|110.13|78
1657250100000|2022-07-08 03:15:00|112.19|110.39|112.17|110.37|112.25|110.45|112.03|110.23|123
1657250400000|2022-07-08 03:20:00|112.16|110.36|112.18|110.38|112.21|110.41|111.94|110.14|95
1657250700000|2022-07-08 03:25:00|112.19|110.39|112.3|110.5|112.37|110.57|112.18|110.38|98
1657251000000|2022-07-08 03:30:00|112.32|110.52|112.68|110.88|112.68|110.88|112.32|110.52|192
1657251300000|2022-07-08 03:35:00|112.67|110.87|112.86|111.06|112.86|111.06|112.6|110.8|129
1657251600000|2022-07-08 03:40:00|112.87|111.07|112.78|110.98|112.87|111.07|112.69|110.89|145
1657251900000|2022-07-08 03:45:00|112.77|110.97|113.06|111.26|113.1|111.3|112.77|110.97|174
1657252200000|2022-07-08 03:50:00|113.07|111.27|113.14|111.34|113.15|111.35|113.07|111.27|53
1657252500000|2022-07-08 03:55:00|113.15|111.35|113.21|111.41|113.21|111.41|113.08|111.28|60
1657252800000|2022-07-08 04:00:00|113.2|111.4|113.13|111.33|113.32|111.52|112.9|111.1|118
1657253100000|2022-07-08 04:05:00|113.12|111.32|112.86|111.06|113.13|111.33|112.74|110.94|137
1657253400000|2022-07-08 04:10:00|112.85|111.05|113.44|111.64|113.48|111.68|112.85|111.05|141
1657253700000|2022-07-08 04:15:00|113.43|111.63|113.48|111.68|113.66|111.86|113.2|111.4|164
1657254000000|2022-07-08 04:20:00|113.47|111.67|113.22|111.42|113.49|111.69|113.14|111.34|155
1657254300000|2022-07-08 04:25:00|113.21|111.41|113.1|111.3|113.22|111.42|112.96|111.16|130
1657254600000|2022-07-08 04:30:00|113.11|111.31|113.2|111.4|113.31|111.51|113.01|111.21|137
1657254900000|2022-07-08 04:35:00|113.21|111.41|113.27|111.47|113.47|111.67|113.07|111.27|108
1657255200000|2022-07-08 04:40:00|113.21|111.41|113.29|111.49|113.31|111.51|113.1|111.3|120
1657255500000|2022-07-08 04:45:00|113.24|111.44|113.12|111.32|113.31|111.51|113.12|111.32|81
1657255800000|2022-07-08 04:50:00|113.13|111.33|112.85|111.05|113.19|111.39|112.73|110.93|103
1657256100000|2022-07-08 04:55:00|112.88|111.08|112.76|110.96|112.9|111.1|112.64|110.84|83
1657256400000|2022-07-08 05:00:00|112.74|110.94|112.51|110.71|112.81|111.01|112.51|110.71|109
1657256700000|2022-07-08 05:05:00|112.52|110.72|112.55|110.75|112.57|110.77|112.44|110.64|52
1657257000000|2022-07-08 05:10:00|112.54|110.74|112.48|110.68|112.54|110.74|112.3|110.5|108
1657257300000|2022-07-08 05:15:00|112.52|110.72|112.68|110.88|112.76|110.96|112.52|110.72|128
1657257600000|2022-07-08 05:20:00|112.66|110.86|112.51|110.71|112.72|110.92|112.44|110.64|92
1657257900000|2022-07-08 05:25:00|112.52|110.72|112.68|110.88|112.74|110.94|112.51|110.71|63
1657258200000|2022-07-08 05:30:00|112.69|110.89|112.77|110.97|112.83|111.03|112.53|110.73|122
1657258500000|2022-07-08 05:35:00|112.78|110.98|113.03|111.23|113.11|111.31|112.69|110.89|116
1657258800000|2022-07-08 05:40:00|113.04|111.24|112.88|111.08|113.04|111.24|112.85|111.05|68
1657259100000|2022-07-08 05:45:00|112.89|111.09|112.19|110.39|112.95|111.15|112.19|110.39|149
1657259400000|2022-07-08 05:50:00|112.18|110.38|111.1|109.3|112.32|110.52|111.04|109.24|330
1657259700000|2022-07-08 05:55:00|111.11|109.31|111.47|109.67|111.59|109.79|111.07|109.27|203
1657260000000|2022-07-08 06:00:00|111.46|109.66|111.31|109.51|111.61|109.81|111.09|109.29|218
1657260300000|2022-07-08 06:05:00|111.3|109.5|111.6|109.8|111.62|109.82|111.26|109.46|131
1657260600000|2022-07-08 06:10:00|111.62|109.82|111.63|109.83|111.74|109.94|111.56|109.76|151
1657260900000|2022-07-08 06:15:00|111.64|109.84|111.86|110.06|111.88|110.08|111.59|109.79|90
1657261200000|2022-07-08 06:20:00|111.87|110.07|111.7|109.9|111.91|110.11|111.67|109.87|98
1657261500000|2022-07-08 06:25:00|111.71|109.91|111.18|109.38|111.73|109.93|111.07|109.27|167
1657261800000|2022-07-08 06:30:00|111.19|109.39|111.49|109.69|111.59|109.79|111.19|109.39|109
1657262100000|2022-07-08 06:35:00|111.47|109.67|111.47|109.67|111.6|109.8|111.39|109.59|97
1657262400000|2022-07-08 06:40:00|111.48|109.68|111.5|109.7|111.55|109.75|111.4|109.6|104
1657262700000|2022-07-08 06:45:00|111.49|109.69|111.26|109.46|111.59|109.79|111.18|109.38|127
1657263000000|2022-07-08 06:50:00|111.27|109.47|111.83|110.03|111.88|110.08|111.22|109.42|173
1657263300000|2022-07-08 06:55:00|111.82|110.02|111.63|109.83|111.88|110.08|111.54|109.74|142
1657263600000|2022-07-08 07:00:00|111.64|109.84|111.29|109.49|111.64|109.84|111.22|109.42|120
1657263900000|2022-07-08 07:05:00|111.3|109.5|110.68|108.88|111.31|109.51|110.6|108.8|149
1657264200000|2022-07-08 07:10:00|110.67|108.87|110.71|108.91|110.74|108.94|110.6|108.8|102
1657264500000|2022-07-08 07:15:00|110.72|108.92|110.72|108.92|110.84|109.04|110.59|108.79|173
1657264800000|2022-07-08 07:20:00|110.74|108.94|110.91|109.11|110.95|109.15|110.74|108.94|120
1657265100000|2022-07-08 07:25:00|110.92|109.12|110.81|109.01|110.94|109.14|110.71|108.91|139
1657265400000|2022-07-08 07:30:00|110.82|109.02|111|109.2|111.09|109.29|110.8|109|101
1657265700000|2022-07-08 07:35:00|110.99|109.19|110.96|109.16|111.2|109.4|110.9|109.1|96
1657266000000|2022-07-08 07:40:00|110.95|109.15|110.78|108.98|110.95|109.15|110.72|108.92|73
1657266300000|2022-07-08 07:45:00|110.79|108.99|110.78|108.98|110.81|109.01|110.63|108.83|132
1657266600000|2022-07-08 07:50:00|110.77|108.97|110.82|109.02|110.88|109.08|110.73|108.93|102
1657266900000|2022-07-08 07:55:00|110.81|109.01|110.79|108.99|110.89|109.09|110.69|108.89|88
1657267200000|2022-07-08 08:00:00|110.78|108.98|110.79|108.99|110.89|109.09|110.64|108.84|85
1657267500000|2022-07-08 08:05:00|110.8|109|110.92|109.12|111.01|109.21|110.79|108.99|105
1657267800000|2022-07-08 08:10:00|110.93|109.13|111.06|109.26|111.16|109.36|110.92|109.12|123
1657268100000|2022-07-08 08:15:00|111.07|109.27|111.2|109.4|111.31|109.51|111.07|109.27|86
1657268400000|2022-07-08 08:20:00|111.19|109.39|110.78|108.98|111.21|109.41|110.63|108.83|120
1657268700000|2022-07-08 08:25:00|110.77|108.97|111.07|109.27|111.15|109.35|110.64|108.84|90
1657269000000|2022-07-08 08:30:00|111.05|109.25|110.93|109.13|111.07|109.27|110.93|109.13|94
1657269300000|2022-07-08 08:35:00|110.92|109.12|110.62|108.82|111.04|109.24|110.6|108.8|177
1657269600000|2022-07-08 08:40:00|110.61|108.81|110.63|108.83|110.63|108.83|110.11|108.31|204
1657269900000|2022-07-08 08:45:00|110.64|108.84|110.09|108.29|110.78|108.98|109.98|108.18|188
1657270200000|2022-07-08 08:50:00|110.08|108.28|109.88|108.08|110.09|108.29|109.85|108.05|211
1657270500000|2022-07-08 08:55:00|109.91|108.11|109.47|107.67|109.94|108.14|109.4|107.6|219
1657270800000|2022-07-08 09:00:00|109.46|107.66|109.35|107.55|109.71|107.91|109.1|107.3|284
1657271100000|2022-07-08 09:05:00|109.36|107.56|109.17|107.37|109.7|107.9|109.12|107.32|271
1657271400000|2022-07-08 09:10:00|109.19|107.39|109.08|107.28|109.37|107.57|109|107.2|291
1657271700000|2022-07-08 09:15:00|109.04|107.24|109.5|107.7|109.52|107.72|109.02|107.22|194
1657272000000|2022-07-08 09:20:00|109.48|107.68|109.53|107.73|109.56|107.76|109.31|107.51|183
1657272300000|2022-07-08 09:25:00|109.52|107.72|109.84|108.04|109.89|108.09|109.44|107.64|182
1657272600000|2022-07-08 09:30:00|109.89|108.09|109.63|107.83|109.89|108.09|109.39|107.59|144
1657272900000|2022-07-08 09:35:00|109.61|107.81|109.7|107.9|109.71|107.91|109.41|107.61|148
1657273200000|2022-07-08 09:40:00|109.69|107.89|109.77|107.97|109.87|108.07|109.65|107.85|111
1657273500000|2022-07-08 09:45:00|109.78|107.98|109.8|108|109.84|108.04|109.59|107.79|134
1657273800000|2022-07-08 09:50:00|109.79|107.99|109.67|107.87|109.83|108.03|109.62|107.82|100
1657274100000|2022-07-08 09:55:00|109.68|107.88|109.68|107.88|109.78|107.98|109.37|107.57|149
1657274400000|2022-07-08 10:00:00|109.67|107.87|109.6|107.8|109.72|107.92|109.57|107.77|109
1657274700000|2022-07-08 10:05:00|109.59|107.79|109.73|107.93|109.74|107.94|109.48|107.68|126
1657275000000|2022-07-08 10:10:00|109.72|107.92|109.81|108.01|109.82|108.02|109.45|107.65|108
1657275300000|2022-07-08 10:15:00|109.79|107.99|110.28|108.48|110.33|108.53|109.72|107.92|142
1657275600000|2022-07-08 10:20:00|110.29|108.49|110.43|108.63|110.44|108.64|110.2|108.4|176
1657275900000|2022-07-08 10:25:00|110.44|108.64|110.1|108.3|110.44|108.64|110.04|108.24|210
1657276200000|2022-07-08 10:30:00|110.09|108.29|110.1|108.3|110.14|108.34|109.92|108.12|125
1657276500000|2022-07-08 10:35:00|110.09|108.29|110.07|108.27|110.11|108.31|109.91|108.11|76
1657276800000|2022-07-08 10:40:00|110.08|108.28|110.05|108.25|110.14|108.34|109.99|108.19|89
1657277100000|2022-07-08 10:45:00|110.04|108.24|110.12|108.32|110.14|108.34|109.89|108.09|110
1657277400000|2022-07-08 10:50:00|110.13|108.33|110.18|108.38|110.18|108.38|109.88|108.08|125
1657277700000|2022-07-08 10:55:00|110.17|108.37|109.92|108.12|110.18|108.38|109.86|108.06|163
1657278000000|2022-07-08 11:00:00|109.91|108.11|109.87|108.07|110.07|108.27|109.87|108.07|118
1657278300000|2022-07-08 11:05:00|109.89|108.09|109.98|108.18|110.06|108.26|109.84|108.04|149
1657278600000|2022-07-08 11:10:00|109.97|108.17|110.08|108.28|110.11|108.31|109.88|108.08|110
1657278900000|2022-07-08 11:15:00|110.07|108.27|110.23|108.43|110.3|108.5|109.99|108.19|117
1657279200000|2022-07-08 11:20:00|110.24|108.44|110.61|108.81|110.67|108.87|110.24|108.44|120
1657279500000|2022-07-08 11:25:00|110.6|108.8|110.58|108.78|110.6|108.8|110.47|108.67|113
1657279800000|2022-07-08 11:30:00|110.59|108.79|110.76|108.96|110.77|108.97|110.56|108.76|98
1657280100000|2022-07-08 11:35:00|110.77|108.97|110.59|108.79|110.77|108.97|110.51|108.71|116
1657280400000|2022-07-08 11:40:00|110.58|108.78|110.53|108.73|110.59|108.79|110.41|108.61|89
1657280700000|2022-07-08 11:45:00|110.52|108.72|110.66|108.86|110.67|108.87|110.48|108.68|83
1657281000000|2022-07-08 11:50:00|110.64|108.84|110.5|108.7|110.67|108.87|110.48|108.68|69
1657281300000|2022-07-08 11:55:00|110.51|108.71|110.18|108.38|110.56|108.76|110.06|108.26|106
1657281600000|2022-07-08 12:00:00|110.2|108.4|110.03|108.23|110.38|108.58|109.94|108.14|130
1657281900000|2022-07-08 12:05:00|110.04|108.24|110.11|108.31|110.12|108.32|109.62|107.82|140
1657282200000|2022-07-08 12:10:00|110.12|108.32|110.26|108.46|110.51|108.71|110.12|108.32|163
1657282500000|2022-07-08 12:15:00|110.27|108.47|110.56|108.76|110.66|108.86|110.27|108.47|170
1657282800000|2022-07-08 12:20:00|110.55|108.75|109.97|108.17|110.58|108.78|109.51|107.71|243
1657283100000|2022-07-08 12:25:00|109.98|108.18|110.01|108.21|110.25|108.45|109.92|108.12|229
1657283400000|2022-07-08 12:30:00|110.02|108.22|109.81|108.01|110.41|108.61|109.36|107.56|599
1657283700000|2022-07-08 12:35:00|109.84|108.04|109.84|108.04|110.08|108.28|109.63|107.83|288
1657284000000|2022-07-08 12:40:00|109.85|108.05|109.02|107.22|109.88|108.08|108.88|107.08|375
1657284300000|2022-07-08 12:45:00|109.03|107.23|109.09|107.29|109.33|107.53|108.84|107.04|393
1657284600000|2022-07-08 12:50:00|109.1|107.3|109.15|107.35|109.4|107.6|109.03|107.23|282
1657284900000|2022-07-08 12:55:00|109.16|107.36|109.34|107.54|109.43|107.63|109.14|107.34|181
1657285200000|2022-07-08 13:00:00|109.35|107.55|109.39|107.59|109.54|107.74|109.18|107.38|150
1657285500000|2022-07-08 13:05:00|109.38|107.58|109.15|107.35|109.38|107.58|108.97|107.17|149
1657285800000|2022-07-08 13:10:00|109.16|107.36|109.08|107.28|109.22|107.42|109|107.2|139
1657286100000|2022-07-08 13:15:00|109.09|107.29|109.31|107.51|109.35|107.55|108.96|107.16|183
1657286400000|2022-07-08 13:20:00|109.32|107.52|109.02|107.22|109.36|107.56|108.97|107.17|186
1657286700000|2022-07-08 13:25:00|109.05|107.25|108.86|107.06|109.05|107.25|108.55|106.75|216
1657287000000|2022-07-08 13:30:00|108.85|107.05|108.62|106.82|108.92|107.12|108.37|106.57|410
1657287300000|2022-07-08 13:35:00|108.58|106.78|109.14|107.34|109.21|107.41|108.39|106.59|304
1657287600000|2022-07-08 13:40:00|109.15|107.35|108.97|107.17|109.28|107.48|108.93|107.13|258
1657287900000|2022-07-08 13:45:00|109|107.2|108.48|106.68|109.13|107.33|108.48|106.68|222
1657288200000|2022-07-08 13:50:00|108.47|106.67|108.05|106.25|108.53|106.73|107.77|105.97|361
1657288500000|2022-07-08 13:55:00|108.06|106.26|108.03|106.23|108.35|106.55|107.92|106.12|322
1657288800000|2022-07-08 14:00:00|108.01|106.21|108.04|106.24|108.05|106.25|107.73|105.93|362
1657289100000|2022-07-08 14:05:00|108.05|106.25|107.9|106.1|108.05|106.25|107.81|106.01|246
1657289400000|2022-07-08 14:10:00|107.88|106.08|108.02|106.22|108.19|106.39|107.8|106|280
1657289700000|2022-07-08 14:15:00|108.03|106.23|108.41|106.61|108.44|106.64|107.98|106.18|245
1657290000000|2022-07-08 14:20:00|108.4|106.6|108.43|106.63|108.5|106.7|108.29|106.49|171
1657290300000|2022-07-08 14:25:00|108.44|106.64|108.88|107.08|108.9|107.1|108.43|106.63|226
1657290600000|2022-07-08 14:30:00|108.89|107.09|108.77|106.97|109.12|107.32|108.68|106.88|378
1657290900000|2022-07-08 14:35:00|108.8|107|109.21|107.41|109.28|107.48|108.74|106.94|368
1657291200000|2022-07-08 14:40:00|109.2|107.4|109.12|107.32|109.44|107.64|109.05|107.25|318
1657291500000|2022-07-08 14:45:00|109.14|107.34|109.62|107.82|109.88|108.08|109.14|107.34|408
1657291800000|2022-07-08 14:50:00|109.63|107.83|109.47|107.67|109.8|108|109.45|107.65|339
1657292100000|2022-07-08 14:55:00|109.5|107.7|109.6|107.8|109.67|107.87|109.42|107.62|257
1657292400000|2022-07-08 15:00:00|109.61|107.81|109.58|107.78|109.88|108.08|109.45|107.65|398
1657292700000|2022-07-08 15:05:00|109.57|107.77|110.03|108.23|110.04|108.24|109.51|107.71|254
1657293000000|2022-07-08 15:10:00|110.04|108.24|110.17|108.37|110.42|108.62|109.97|108.17|503
1657293300000|2022-07-08 15:15:00|110.19|108.39|109.95|108.15|110.53|108.73|109.95|108.15|397
1657293600000|2022-07-08 15:20:00|109.96|108.16|110.12|108.32|110.16|108.36|109.95|108.15|148
1657293900000|2022-07-08 15:25:00|110.13|108.33|110.39|108.59|110.41|108.61|110.1|108.3|215
1657294200000|2022-07-08 15:30:00|110.38|108.58|110.55|108.75|110.68|108.88|110.24|108.44|246
1657294500000|2022-07-08 15:35:00|110.53|108.73|110.76|108.96|110.77|108.97|110.39|108.59|364
1657294800000|2022-07-08 15:40:00|110.74|108.94|110.53|108.73|110.88|109.08|110.5|108.7|354
1657295100000|2022-07-08 15:45:00|110.54|108.74|110.34|108.54|110.65|108.85|110.33|108.53|259
1657295400000|2022-07-08 15:50:00|110.33|108.53|110.49|108.69|110.56|108.76|110.32|108.52|223
1657295700000|2022-07-08 15:55:00|110.48|108.68|110.57|108.77|110.69|108.89|110.48|108.68|254
1657296000000|2022-07-08 16:00:00|110.56|108.76|110.51|108.71|110.66|108.86|110.45|108.65|205
1657296300000|2022-07-08 16:05:00|110.5|108.7|110.14|108.34|110.5|108.7|110.06|108.26|186
1657296600000|2022-07-08 16:10:00|110.15|108.35|110.11|108.31|110.38|108.58|110.09|108.29|159
1657296900000|2022-07-08 16:15:00|110.12|108.32|110.06|108.26|110.2|108.4|110.05|108.25|141
1657297200000|2022-07-08 16:20:00|110.05|108.25|109.8|108|110.1|108.3|109.74|107.94|224
1657297500000|2022-07-08 16:25:00|109.81|108.01|109.78|107.98|109.94|108.14|109.67|107.87|240
1657297800000|2022-07-08 16:30:00|109.77|107.97|109.59|107.79|109.77|107.97|109.55|107.75|215
1657298100000|2022-07-08 16:35:00|109.6|107.8|109.5|107.7|109.66|107.86|109.45|107.65|160
1657298400000|2022-07-08 16:40:00|109.49|107.69|109.51|107.71|109.64|107.84|109.31|107.51|282
1657298700000|2022-07-08 16:45:00|109.5|107.7|109.97|108.17|110|108.2|109.43|107.63|260
1657299000000|2022-07-08 16:50:00|109.93|108.13|109.7|107.9|109.93|108.13|109.69|107.89|257
1657299300000|2022-07-08 16:55:00|109.71|107.91|109.58|107.78|109.77|107.97|109.52|107.72|193
1657299600000|2022-07-08 17:00:00|109.56|107.76|109.49|107.69|109.67|107.87|109.33|107.53|296
1657299900000|2022-07-08 17:05:00|109.47|107.67|109.69|107.89|109.69|107.89|109.44|107.64|225
1657300200000|2022-07-08 17:10:00|109.68|107.88|109.94|108.14|110.01|108.21|109.68|107.88|252
1657300500000|2022-07-08 17:15:00|109.95|108.15|109.61|107.81|109.97|108.17|109.49|107.69|213
1657300800000|2022-07-08 17:20:00|109.6|107.8|109.79|107.99|109.83|108.03|109.55|107.75|165
1657301100000|2022-07-08 17:25:00|109.81|108.01|110.26|108.46|110.26|108.46|109.77|107.97|154
1657301400000|2022-07-08 17:30:00|110.24|108.44|109.93|108.13|110.29|108.49|109.93|108.13|116
1657301700000|2022-07-08 17:35:00|109.94|108.14|109.8|108|109.94|108.14|109.63|107.83|207
1657302000000|2022-07-08 17:40:00|109.81|108.01|109.83|108.03|110.05|108.25|109.8|108|108
1657302300000|2022-07-08 17:45:00|109.84|108.04|110|108.2|110.02|108.22|109.73|107.93|141
1657302600000|2022-07-08 17:50:00|109.99|108.19|110.02|108.22|110.09|108.29|109.92|108.12|119
1657302900000|2022-07-08 17:55:00|110.03|108.23|109.82|108.02|110.03|108.23|109.73|107.93|155
1657303200000|2022-07-08 18:00:00|109.83|108.03|110.11|108.31|110.2|108.4|109.82|108.02|168
1657303500000|2022-07-08 18:05:00|110.13|108.33|110.29|108.49|110.33|108.53|110.07|108.27|123
1657303800000|2022-07-08 18:10:00|110.28|108.48|110.4|108.6|110.4|108.6|110.11|108.31|122
1657304100000|2022-07-08 18:15:00|110.41|108.61|110.65|108.85|110.67|108.87|110.38|108.58|125
1657304400000|2022-07-08 18:20:00|110.66|108.86|111.26|109.46|111.39|109.59|110.65|108.85|187
1657304700000|2022-07-08 18:25:00|111.27|109.47|111.24|109.44|111.33|109.53|111.14|109.34|161
1657305000000|2022-07-08 18:30:00|111.25|109.45|111.38|109.58|111.39|109.59|111.13|109.33|79
1657305300000|2022-07-08 18:35:00|111.37|109.57|111.24|109.44|111.38|109.58|111.22|109.42|56
1657305600000|2022-07-08 18:40:00|111.23|109.43|111.29|109.49|111.33|109.53|111.14|109.34|100
1657305900000|2022-07-08 18:45:00|111.28|109.48|111.23|109.43|111.32|109.52|111.18|109.38|108
1657306200000|2022-07-08 18:50:00|111.22|109.42|110.97|109.17|111.28|109.48|110.95|109.15|128
1657306500000|2022-07-08 18:55:00|110.96|109.16|110.91|109.11|110.99|109.19|110.76|108.96|144
1657306800000|2022-07-08 19:00:00|110.92|109.12|110.77|108.97|110.92|109.12|110.72|108.92|135
1657307100000|2022-07-08 19:05:00|110.78|108.98|110.79|108.99|110.81|109.01|110.73|108.93|137
1657307400000|2022-07-08 19:10:00|110.78|108.98|111.41|109.61|111.48|109.68|110.77|108.97|217
1657307700000|2022-07-08 19:15:00|111.42|109.62|111.57|109.77|111.59|109.79|111.36|109.56|181
1657308000000|2022-07-08 19:20:00|111.56|109.76|111.33|109.53|111.59|109.79|111.33|109.53|141
1657308300000|2022-07-08 19:25:00|111.34|109.54|111.41|109.61|111.43|109.63|111.28|109.48|120
1657308600000|2022-07-08 19:30:00|111.4|109.6|111.25|109.45|111.44|109.64|111.21|109.41|145
1657308900000|2022-07-08 19:35:00|111.24|109.44|111.14|109.34|111.31|109.51|111.06|109.26|187
1657309200000|2022-07-08 19:40:00|111.15|109.35|111.61|109.81|111.62|109.82|111.14|109.34|178
1657309500000|2022-07-08 19:45:00|111.6|109.8|111.35|109.55|111.62|109.82|111.31|109.51|168
1657309800000|2022-07-08 19:50:00|111.34|109.54|111.2|109.4|111.44|109.64|111.13|109.33|173
1657310100000|2022-07-08 19:55:00|111.19|109.39|111|109.2|111.21|109.41|110.96|109.16|143
1657310400000|2022-07-08 20:00:00|110.97|109.17|110.85|109.05|111.11|109.31|110.81|109.01|133
1657310700000|2022-07-08 20:05:00|110.86|109.06|110.83|109.03|110.91|109.11|110.77|108.97|104
1657311000000|2022-07-08 20:10:00|110.82|109.02|110.78|108.98|110.88|109.08|110.71|108.91|154
1657311300000|2022-07-08 20:15:00|110.79|108.99|110.87|109.07|110.9|109.1|110.68|108.88|123
1657311600000|2022-07-08 20:20:00|110.89|109.09|111.01|109.21|111.02|109.22|110.79|108.99|92
1657311900000|2022-07-08 20:25:00|111|109.2|111.4|109.6|111.4|109.6|111|109.2|117
1657312200000|2022-07-08 20:30:00|111.39|109.59|111.45|109.65|111.55|109.75|111.3|109.5|97
1657312500000|2022-07-08 20:35:00|111.46|109.66|111.15|109.35|111.6|109.8|111.13|109.33|209
1657312800000|2022-07-08 20:40:00|111.14|109.34|111.28|109.48|111.38|109.58|111.02|109.22|171
1657313100000|2022-07-08 20:45:00|111.29|109.49|111.21|109.41|111.35|109.55|111.06|109.26|190
1657313400000|2022-07-08 20:50:00|111.22|109.42|111.27|109.47|111.31|109.51|111.11|109.31|134
1657313700000|2022-07-08 20:55:00|111.28|109.48|111.12|109.32|111.33|109.53|111.11|109.31|71
1657350000000|2022-07-09 07:00:00|110.66|108.86|110.94|109.14|110.98|109.18|110.66|108.86|97
1657350300000|2022-07-09 07:05:00|110.93|109.13|110.76|108.96|111.01|109.21|110.75|108.95|55
1657350600000|2022-07-09 07:10:00|110.77|108.97|110.89|109.09|111.02|109.22|110.72|108.92|170
1657350900000|2022-07-09 07:15:00|110.91|109.11|111.29|109.49|111.33|109.53|110.9|109.1|147
1657351200000|2022-07-09 07:20:00|111.3|109.5|111.28|109.48|111.44|109.64|111.22|109.42|156
1657351500000|2022-07-09 07:25:00|111.27|109.47|111.34|109.54|111.36|109.56|111.22|109.42|33
1657351800000|2022-07-09 07:30:00|111.33|109.53|111.5|109.7|111.51|109.71|111.32|109.52|67
1657352100000|2022-07-09 07:35:00|111.49|109.69|111.2|109.4|111.5|109.7|111.11|109.31|61
1657352400000|2022-07-09 07:40:00|111.21|109.41|111.15|109.35|111.3|109.5|111.06|109.26|82
1657352700000|2022-07-09 07:45:00|111.16|109.36|111.41|109.61|111.49|109.69|111.08|109.28|141
1657353000000|2022-07-09 07:50:00|111.42|109.62|111.47|109.67|111.6|109.8|111.38|109.58|137
1657353300000|2022-07-09 07:55:00|111.48|109.68|111.59|109.79|111.59|109.79|111.39|109.59|82
1657353600000|2022-07-09 08:00:00|111.6|109.8|111.79|109.99|112.28|110.48|111.6|109.8|154
1657353900000|2022-07-09 08:05:00|111.8|110|111.71|109.91|111.83|110.03|111.56|109.76|72
1657354200000|2022-07-09 08:10:00|111.7|109.9|111.8|110|111.83|110.03|111.7|109.9|70
1657354500000|2022-07-09 08:15:00|111.81|110.01|111.55|109.75|111.82|110.02|111.44|109.64|108
1657354800000|2022-07-09 08:20:00|111.54|109.74|111.9|110.1|111.92|110.12|111.54|109.74|95
1657355100000|2022-07-09 08:25:00|111.89|110.09|111.97|110.17|112|110.2|111.82|110.02|105
1657355400000|2022-07-09 08:30:00|111.98|110.18|112.07|110.27|112.2|110.4|111.77|109.97|135
1657355700000|2022-07-09 08:35:00|112.06|110.26|111.93|110.13|112.16|110.36|111.93|110.13|126
1657356000000|2022-07-09 08:40:00|111.92|110.12|111.51|109.71|111.93|110.13|111.49|109.69|131
1657356300000|2022-07-09 08:45:00|111.52|109.72|111.61|109.81|111.77|109.97|111.49|109.69|78
1657356600000|2022-07-09 08:50:00|111.62|109.82|111.71|109.91|111.81|110.01|111.48|109.68|103
1657356900000|2022-07-09 08:55:00|111.72|109.92|111.71|109.91|111.74|109.94|111.61|109.81|86
1657357200000|2022-07-09 09:00:00|111.72|109.92|111.7|109.9|111.8|110|111.61|109.81|88
1657357500000|2022-07-09 09:05:00|111.69|109.89|111.67|109.87|111.73|109.93|111.56|109.76|104
1657357800000|2022-07-09 09:10:00|111.66|109.86|111.57|109.77|111.69|109.89|111.53|109.73|85
1657358100000|2022-07-09 09:15:00|111.56|109.76|111.65|109.85|111.75|109.95|111.47|109.67|71
1657358400000|2022-07-09 09:20:00|111.67|109.87|111.78|109.98|111.8|110|111.64|109.84|39
1657358700000|2022-07-09 09:25:00|111.79|109.99|111.85|110.05|111.86|110.06|111.74|109.94|50
1657359000000|2022-07-09 09:30:00|111.86|110.06|111.86|110.06|111.89|110.09|111.77|109.97|66
1657359300000|2022-07-09 09:35:00|111.85|110.05|111.91|110.11|111.94|110.14|111.84|110.04|49
1657359600000|2022-07-09 09:40:00|111.92|110.12|111.99|110.19|112|110.2|111.89|110.09|29
1657359900000|2022-07-09 09:45:00|111.98|110.18|111.89|110.09|111.98|110.18|111.82|110.02|87
1657360200000|2022-07-09 09:50:00|111.9|110.1|111.95|110.15|112|110.2|111.9|110.1|38
1657360500000|2022-07-09 09:55:00|111.93|110.13|111.91|110.11|111.95|110.15|111.88|110.08|37
1657360800000|2022-07-09 10:00:00|111.9|110.1|111.92|110.12|111.96|110.16|111.85|110.05|105
1657361100000|2022-07-09 10:05:00|111.91|110.11|112.12|110.32|112.15|110.35|111.87|110.07|98
1657361400000|2022-07-09 10:10:00|112.11|110.31|111.98|110.18|112.39|110.59|111.92|110.12|126
1657361700000|2022-07-09 10:15:00|111.99|110.19|112.28|110.48|112.28|110.48|111.99|110.19|78
1657362000000|2022-07-09 10:20:00|112.26|110.46|112.26|110.46|112.27|110.47|112.21|110.41|74
1657362300000|2022-07-09 10:25:00|112.25|110.45|112.29|110.49|112.32|110.52|112.21|110.41|84
1657362600000|2022-07-09 10:30:00|112.28|110.48|112.47|110.67|112.51|110.71|112.28|110.48|77
1657362900000|2022-07-09 10:35:00|112.45|110.65|112.53|110.73|112.6|110.8|112.37|110.57|69
1657363200000|2022-07-09 10:40:00|112.54|110.74|112.62|110.82|112.69|110.89|112.54|110.74|66
1657363500000|2022-07-09 10:45:00|112.63|110.83|112.56|110.76|112.65|110.85|112.53|110.73|99
1657363800000|2022-07-09 10:50:00|112.57|110.77|112.87|111.07|112.89|111.09|112.55|110.75|108
1657364100000|2022-07-09 10:55:00|112.88|111.08|112.87|111.07|112.91|111.11|112.82|111.02|74
1657364400000|2022-07-09 11:00:00|112.88|111.08|112.89|111.09|112.95|111.15|112.86|111.06|80
1657364700000|2022-07-09 11:05:00|112.87|111.07|112.9|111.1|112.91|111.11|112.81|111.01|59
1657365000000|2022-07-09 11:10:00|112.89|111.09|112.77|110.97|112.89|111.09|112.66|110.86|104
1657365300000|2022-07-09 11:15:00|112.78|110.98|112.76|110.96|112.8|111|112.69|110.89|94
1657365600000|2022-07-09 11:20:00|112.74|110.94|112.75|110.95|112.78|110.98|112.72|110.92|61
1657365900000|2022-07-09 11:25:00|112.73|110.93|112.5|110.7|112.75|110.95|112.49|110.69|37
1657366200000|2022-07-09 11:30:00|112.49|110.69|111.9|110.1|112.49|110.69|111.75|109.95|132
1657366500000|2022-07-09 11:35:00|111.91|110.11|111.79|109.99|111.92|110.12|111.7|109.9|100
1657366800000|2022-07-09 11:40:00|111.8|110|111.81|110.01|111.89|110.09|111.76|109.96|44
1657367100000|2022-07-09 11:45:00|111.82|110.02|111.76|109.96|111.82|110.02|111.68|109.88|60
1657367400000|2022-07-09 11:50:00|111.75|109.95|111.39|109.59|111.75|109.95|111.22|109.42|98
1657367700000|2022-07-09 11:55:00|111.4|109.6|110.91|109.11|111.4|109.6|110.61|108.81|338
1657368000000|2022-07-09 12:00:00|110.88|109.08|111.03|109.23|111.2|109.4|110.7|108.9|223
1657368300000|2022-07-09 12:05:00|111.02|109.22|110.56|108.76|111.12|109.32|110.51|108.71|173
1657368600000|2022-07-09 12:10:00|110.57|108.77|110.95|109.15|110.96|109.16|110.56|108.76|97
1657368900000|2022-07-09 12:15:00|110.93|109.13|111.1|109.3|111.14|109.34|110.92|109.12|90
1657369200000|2022-07-09 12:20:00|111.11|109.31|111|109.2|111.19|109.39|110.99|109.19|101
1657369500000|2022-07-09 12:25:00|111.01|109.21|110.99|109.19|111.05|109.25|110.96|109.16|123
1657369800000|2022-07-09 12:30:00|111|109.2|110.82|109.02|111.03|109.23|110.82|109.02|59
1657370100000|2022-07-09 12:35:00|110.84|109.04|110.84|109.04|110.9|109.1|110.83|109.03|90
1657370400000|2022-07-09 12:40:00|110.83|109.03|110.98|109.18|111|109.2|110.83|109.03|117
1657370700000|2022-07-09 12:45:00|110.97|109.17|110.9|109.1|111.03|109.23|110.88|109.08|63
1657371000000|2022-07-09 12:50:00|110.91|109.11|110.91|109.11|110.92|109.12|110.82|109.02|56
1657371300000|2022-07-09 12:55:00|110.9|109.1|110.89|109.09|111.01|109.21|110.89|109.09|65
1657371600000|2022-07-09 13:00:00|110.88|109.08|110.9|109.1|110.94|109.14|110.83|109.03|34
1657371900000|2022-07-09 13:05:00|110.89|109.09|111.06|109.26|111.06|109.26|110.89|109.09|78
1657372200000|2022-07-09 13:10:00|111.08|109.28|110.97|109.17|111.16|109.36|110.96|109.16|91
1657372500000|2022-07-09 13:15:00|110.99|109.19|111.03|109.23|111.12|109.32|110.99|109.19|101
1657372800000|2022-07-09 13:20:00|111.04|109.24|111.01|109.21|111.11|109.31|110.98|109.18|68
1657373100000|2022-07-09 13:25:00|111|109.2|110.94|109.14|111|109.2|110.84|109.04|56
1657373400000|2022-07-09 13:30:00|110.95|109.15|110.88|109.08|110.96|109.16|110.86|109.06|69
1657373700000|2022-07-09 13:35:00|110.87|109.07|110.82|109.02|110.9|109.1|110.79|108.99|83
1657374000000|2022-07-09 13:40:00|110.81|109.01|110.89|109.09|110.91|109.11|110.8|109|71
1657374300000|2022-07-09 13:45:00|110.88|109.08|110.46|108.66|110.89|109.09|110.27|108.47|118
1657374600000|2022-07-09 13:50:00|110.47|108.67|110.53|108.73|110.54|108.74|110.37|108.57|83
1657374900000|2022-07-09 13:55:00|110.54|108.74|110.45|108.65|110.58|108.78|110.37|108.57|62
1657375200000|2022-07-09 14:00:00|110.44|108.64|110.42|108.62|110.44|108.64|110.25|108.45|107
1657375500000|2022-07-09 14:05:00|110.44|108.64|111.02|109.22|111.2|109.4|110.44|108.64|204
1657375800000|2022-07-09 14:10:00|111|109.2|111.14|109.34|111.16|109.36|110.92|109.12|159
1657376100000|2022-07-09 14:15:00|111.18|109.38|111.13|109.33|111.2|109.4|110.95|109.15|172
1657376400000|2022-07-09 14:20:00|111.15|109.35|111.21|109.41|111.24|109.44|111.06|109.26|112
1657376700000|2022-07-09 14:25:00|111.24|109.44|111.24|109.44|111.26|109.46|111.12|109.32|60
1657377000000|2022-07-09 14:30:00|111.23|109.43|111.13|109.33|111.24|109.44|111.11|109.31|105
1657377300000|2022-07-09 14:35:00|111.12|109.32|111.14|109.34|111.14|109.34|111.04|109.24|87
1657377600000|2022-07-09 14:40:00|111.15|109.35|110.97|109.17|111.19|109.39|110.85|109.05|162
1657377900000|2022-07-09 14:45:00|110.99|109.19|111.13|109.33|111.19|109.39|110.96|109.16|121
1657378200000|2022-07-09 14:50:00|111.12|109.32|111.1|109.3|111.23|109.43|111.1|109.3|58
1657378500000|2022-07-09 14:55:00|111.09|109.29|111.15|109.35|111.2|109.4|111.01|109.21|96
1657378800000|2022-07-09 15:00:00|111.16|109.36|111.17|109.37|111.17|109.37|111.06|109.26|69
1657379100000|2022-07-09 15:05:00|111.16|109.36|111.2|109.4|111.24|109.44|111.09|109.29|96
1657379400000|2022-07-09 15:10:00|111.19|109.39|111.21|109.41|111.22|109.42|111.15|109.35|51
1657379700000|2022-07-09 15:15:00|111.2|109.4|111.15|109.35|111.21|109.41|111.02|109.22|103
1657380000000|2022-07-09 15:20:00|111.14|109.34|111.2|109.4|111.2|109.4|111.08|109.28|51
1657380300000|2022-07-09 15:25:00|111.21|109.41|111.2|109.4|111.23|109.43|111.1|109.3|45
1657380600000|2022-07-09 15:30:00|111.21|109.41|111.06|109.26|111.21|109.41|110.96|109.16|58
1657380900000|2022-07-09 15:35:00|111.05|109.25|111.11|109.31|111.17|109.37|111.04|109.24|60
1657381200000|2022-07-09 15:40:00|111.12|109.32|110.85|109.05|111.16|109.36|110.85|109.05|92
1657381500000|2022-07-09 15:45:00|110.88|109.08|111.02|109.22|111.02|109.22|110.74|108.94|179
1657381800000|2022-07-09 15:50:00|111.01|109.21|110.97|109.17|111.03|109.23|110.96|109.16|51
1657382100000|2022-07-09 15:55:00|110.96|109.16|110.92|109.12|111.02|109.22|110.91|109.11|56
1657382400000|2022-07-09 16:00:00|110.93|109.13|110.96|109.16|111.12|109.32|110.93|109.13|83
1657382700000|2022-07-09 16:05:00|110.97|109.17|111.24|109.44|111.25|109.45|110.96|109.16|70
1657383000000|2022-07-09 16:10:00|111.23|109.43|111.27|109.47|111.34|109.54|111.21|109.41|53
1657383300000|2022-07-09 16:15:00|111.28|109.48|111.55|109.75|111.57|109.77|111.28|109.48|134
1657383600000|2022-07-09 16:20:00|111.56|109.76|111.61|109.81|111.67|109.87|111.56|109.76|57
1657383900000|2022-07-09 16:25:00|111.62|109.82|111.62|109.82|111.68|109.88|111.56|109.76|91
1657384200000|2022-07-09 16:30:00|111.61|109.81|111.84|110.04|111.87|110.07|111.61|109.81|97
1657384500000|2022-07-09 16:35:00|111.83|110.03|111.91|110.11|112.09|110.29|111.82|110.02|82
1657384800000|2022-07-09 16:40:00|111.92|110.12|112.04|110.24|112.04|110.24|111.9|110.1|103
1657385100000|2022-07-09 16:45:00|112.03|110.23|112.08|110.28|112.09|110.29|112.01|110.21|63
1657385400000|2022-07-09 16:50:00|112.09|110.29|112.3|110.5|112.3|110.5|112.06|110.26|39
1657385700000|2022-07-09 16:55:00|112.29|110.49|112.49|110.69|112.5|110.7|112.26|110.46|157
1657386000000|2022-07-09 17:00:00|112.48|110.68|112.46|110.66|112.5|110.7|112.44|110.64|83
1657386300000|2022-07-09 17:05:00|112.45|110.65|112.58|110.78|112.58|110.78|112.41|110.61|147
1657386600000|2022-07-09 17:10:00|112.59|110.79|112.7|110.9|112.74|110.94|112.59|110.79|75
1657386900000|2022-07-09 17:15:00|112.69|110.89|112.69|110.89|112.8|111|112.63|110.83|67
1657387200000|2022-07-09 17:20:00|112.7|110.9|112.75|110.95|112.8|111|112.67|110.87|47
1657387500000|2022-07-09 17:25:00|112.74|110.94|112.86|111.06|112.92|111.12|112.69|110.89|51
1657387800000|2022-07-09 17:30:00|112.84|111.04|113.55|111.75|113.75|111.95|112.81|111.01|216
1657388100000|2022-07-09 17:35:00|113.54|111.74|113.57|111.77|113.64|111.84|113.21|111.41|205
1657388400000|2022-07-09 17:40:00|113.58|111.78|113.51|111.71|113.6|111.8|113.42|111.62|131
1657388700000|2022-07-09 17:45:00|113.5|111.7|113.57|111.77|113.62|111.82|113.45|111.65|116
1657389000000|2022-07-09 17:50:00|113.58|111.78|113.73|111.93|113.76|111.96|113.57|111.77|98
1657389300000|2022-07-09 17:55:00|113.74|111.94|113.82|112.02|113.84|112.04|113.73|111.93|91
1657389600000|2022-07-09 18:00:00|113.81|112.01|113.85|112.05|113.91|112.11|113.71|111.91|78
1657389900000|2022-07-09 18:05:00|113.84|112.04|113.39|111.59|113.84|112.04|113.39|111.59|160
1657390200000|2022-07-09 18:10:00|113.37|111.57|113.33|111.53|113.48|111.68|113.32|111.52|157
1657390500000|2022-07-09 18:15:00|113.32|111.52|113.2|111.4|113.32|111.52|113.13|111.33|106
1657390800000|2022-07-09 18:20:00|113.18|111.38|112.73|110.93|113.2|111.4|112.28|110.48|144
1657391100000|2022-07-09 18:25:00|112.74|110.94|112.85|111.05|112.87|111.07|112.74|110.94|48
1657391400000|2022-07-09 18:30:00|112.83|111.03|113.09|111.29|113.11|111.31|112.72|110.92|73
1657391700000|2022-07-09 18:35:00|113.1|111.3|113.08|111.28|113.32|111.52|113.02|111.22|130
1657392000000|2022-07-09 18:40:00|113.07|111.27|112.87|111.07|113.08|111.28|112.86|111.06|87
1657392300000|2022-07-09 18:45:00|112.91|111.11|112.74|110.94|112.94|111.14|112.73|110.93|109
1657392600000|2022-07-09 18:50:00|112.75|110.95|112.71|110.91|112.82|111.02|112.68|110.88|61
1657392900000|2022-07-09 18:55:00|112.7|110.9|112.52|110.72|112.7|110.9|112.51|110.71|53
1657393200000|2022-07-09 19:00:00|112.53|110.73|112.91|111.11|112.92|111.12|112.5|110.7|67
1657393500000|2022-07-09 19:05:00|112.9|111.1|112.63|110.83|112.9|111.1|112.62|110.82|72
1657393800000|2022-07-09 19:10:00|112.64|110.84|112.12|110.32|112.73|110.93|112.07|110.27|209
1657394100000|2022-07-09 19:15:00|112.11|110.31|112.5|110.7|112.5|110.7|112.09|110.29|178
1657394400000|2022-07-09 19:20:00|112.49|110.69|112.41|110.61|112.49|110.69|112.32|110.52|129
1657394700000|2022-07-09 19:25:00|112.4|110.6|112.34|110.54|112.43|110.63|112.26|110.46|69
1657395000000|2022-07-09 19:30:00|112.32|110.52|112.4|110.6|112.46|110.66|112.32|110.52|52
1657395300000|2022-07-09 19:35:00|112.39|110.59|112.31|110.51|112.43|110.63|112.29|110.49|42
1657395600000|2022-07-09 19:40:00|112.32|110.52|112.18|110.38|112.32|110.52|112.07|110.27|109
1657395900000|2022-07-09 19:45:00|112.17|110.37|112.26|110.46|112.28|110.48|112.12|110.32|87
1657396200000|2022-07-09 19:50:00|112.27|110.47|112.36|110.56|112.37|110.57|112.2|110.4|56
1657396500000|2022-07-09 19:55:00|112.34|110.54|112.28|110.48|112.35|110.55|112.28|110.48|22
1657396800000|2022-07-09 20:00:00|112.27|110.47|112.33|110.53|112.4|110.6|112.18|110.38|42
1657397100000|2022-07-09 20:05:00|112.32|110.52|112.18|110.38|112.32|110.52|112.09|110.29|49
1657397400000|2022-07-09 20:10:00|112.19|110.39|112.33|110.53|112.44|110.64|112.15|110.35|58
1657397700000|2022-07-09 20:15:00|112.32|110.52|112.38|110.58|112.39|110.59|112.19|110.39|55
1657398000000|2022-07-09 20:20:00|112.39|110.59|112.44|110.64|112.46|110.66|112.36|110.56|60
1657398300000|2022-07-09 20:25:00|112.43|110.63|112.22|110.42|112.44|110.64|112.21|110.41|65
1657398600000|2022-07-09 20:30:00|112.23|110.43|112.51|110.71|112.51|110.71|112.23|110.43|60
1657398900000|2022-07-09 20:35:00|112.5|110.7|112.62|110.82|112.63|110.83|112.49|110.69|45
1657399200000|2022-07-09 20:40:00|112.61|110.81|112.73|110.93|112.91|111.11|112.55|110.75|65
1657399500000|2022-07-09 20:45:00|112.72|110.92|112.6|110.8|112.73|110.93|112.5|110.7|50
1657399800000|2022-07-09 20:50:00|112.59|110.79|112.42|110.62|112.59|110.79|112.41|110.61|91
1657400100000|2022-07-09 20:55:00|112.4|110.6|112.25|110.45|112.45|110.65|112.25|110.45|62
1657400400000|2022-07-09 21:00:00|112.26|110.46|112.27|110.47|112.35|110.55|112.11|110.31|111
1657400700000|2022-07-09 21:05:00|112.26|110.46|112.3|110.5|112.36|110.56|112.22|110.42|69
1657401000000|2022-07-09 21:10:00|112.29|110.49|112.27|110.47|112.3|110.5|112.23|110.43|77
1657401300000|2022-07-09 21:15:00|112.3|110.5|112.21|110.41|112.38|110.58|112.2|110.4|45
1657401600000|2022-07-09 21:20:00|112.2|110.4|112.1|110.3|112.21|110.41|112.08|110.28|39
1657401900000|2022-07-09 21:25:00|112.11|110.31|112.5|110.7|112.5|110.7|112.11|110.31|110
1657402200000|2022-07-09 21:30:00|112.48|110.68|112.61|110.81|112.64|110.84|112.47|110.67|38
1657402500000|2022-07-09 21:35:00|112.62|110.82|112.61|110.81|112.7|110.9|112.6|110.8|58
1657402800000|2022-07-09 21:40:00|112.62|110.82|112.53|110.73|112.65|110.85|112.53|110.73|34
1657403100000|2022-07-09 21:45:00|112.52|110.72|112.31|110.51|112.53|110.73|112.31|110.51|64
1657403400000|2022-07-09 21:50:00|112.3|110.5|112.32|110.52|112.33|110.53|112.27|110.47|30
1657403700000|2022-07-09 21:55:00|112.33|110.53|112.29|110.49|112.35|110.55|112.28|110.48|28
1657404000000|2022-07-09 22:00:00|112.25|110.45|112.35|110.55|112.5|110.7|112.23|110.43|83
1657404300000|2022-07-09 22:05:00|112.36|110.56|112.63|110.83|112.63|110.83|112.3|110.5|76
1657404600000|2022-07-09 22:10:00|112.61|110.81|112.75|110.95|112.84|111.04|112.6|110.8|94
1657404900000|2022-07-09 22:15:00|112.76|110.96|112.54|110.74|112.79|110.99|112.53|110.73|106
1657405200000|2022-07-09 22:20:00|112.53|110.73|112.41|110.61|112.62|110.82|112.32|110.52|184
1657405500000|2022-07-09 22:25:00|112.42|110.62|112.5|110.7|112.52|110.72|112.41|110.61|91
1657405800000|2022-07-09 22:30:00|112.49|110.69|112.49|110.69|112.65|110.85|112.47|110.67|37
1657406100000|2022-07-09 22:35:00|112.48|110.68|112.37|110.57|112.49|110.69|112.3|110.5|70
1657406400000|2022-07-09 22:40:00|112.31|110.51|112.24|110.44|112.31|110.51|112.2|110.4|79
1657406700000|2022-07-09 22:45:00|112.23|110.43|112.18|110.38|112.23|110.43|112.11|110.31|54
1657407000000|2022-07-09 22:50:00|112.19|110.39|111.8|110|112.26|110.46|111.78|109.98|141
1657407300000|2022-07-09 22:55:00|111.81|110.01|111.94|110.14|111.95|110.15|111.8|110|97
1657407600000|2022-07-09 23:00:00|111.93|110.13|111.74|109.94|111.94|110.14|111.67|109.87|128
1657407900000|2022-07-09 23:05:00|111.73|109.93|112.13|110.33|112.2|110.4|111.73|109.93|90
1657408200000|2022-07-09 23:10:00|112.14|110.34|112.09|110.29|112.15|110.35|111.95|110.15|103
1657408500000|2022-07-09 23:15:00|112.1|110.3|112.92|111.12|113.04|111.24|112.06|110.26|222
1657408800000|2022-07-09 23:20:00|112.93|111.13|112.97|111.17|112.99|111.19|112.87|111.07|63
1657409100000|2022-07-09 23:25:00|112.96|111.16|112.57|110.77|112.96|111.16|112.56|110.76|115
1657409400000|2022-07-09 23:30:00|112.58|110.78|112.48|110.68|112.72|110.92|112.44|110.64|120
1657409700000|2022-07-09 23:35:00|112.49|110.69|112.6|110.8|112.65|110.85|112.43|110.63|58
1657410000000|2022-07-09 23:40:00|112.61|110.81|112.33|110.53|112.65|110.85|112.29|110.49|79
1657410300000|2022-07-09 23:45:00|112.32|110.52|112.34|110.54|112.42|110.62|112.22|110.42|84
1657410600000|2022-07-09 23:50:00|112.33|110.53|112.42|110.62|112.42|110.62|112.26|110.46|40
1657410900000|2022-07-09 23:55:00|112.41|110.61|112.27|110.47|112.46|110.66|112.26|110.46|46
1657411200000|2022-07-10 00:00:00|112.26|110.46|111.96|110.16|112.37|110.57|111.94|110.14|203
1657411500000|2022-07-10 00:05:00|111.95|110.15|111.83|110.03|111.96|110.16|111.58|109.78|127
1657411800000|2022-07-10 00:10:00|111.84|110.04|111.4|109.6|111.85|110.05|111.25|109.45|140
1657412100000|2022-07-10 00:15:00|111.39|109.59|111.81|110.01|112.09|110.29|111.33|109.53|161
1657412400000|2022-07-10 00:20:00|111.82|110.02|111.75|109.95|111.88|110.08|111.69|109.89|123
1657412700000|2022-07-10 00:25:00|111.74|109.94|111.74|109.94|111.84|110.04|111.71|109.91|66
1657413000000|2022-07-10 00:30:00|111.73|109.93|111.54|109.74|111.74|109.94|111.54|109.74|59
1657413300000|2022-07-10 00:35:00|111.55|109.75|111.5|109.7|111.61|109.81|111.49|109.69|62
1657413600000|2022-07-10 00:40:00|111.44|109.64|111.16|109.36|111.49|109.69|111.14|109.34|82
1657413900000|2022-07-10 00:45:00|111.17|109.37|110.67|108.87|111.23|109.43|110.57|108.77|169
1657414200000|2022-07-10 00:50:00|110.65|108.85|110.61|108.81|110.73|108.93|110.48|108.68|174
1657414500000|2022-07-10 00:55:00|110.6|108.8|110.63|108.83|110.74|108.94|110.54|108.74|130
1657414800000|2022-07-10 01:00:00|110.62|108.82|110.93|109.13|111.07|109.27|110.42|108.62|182
1657415100000|2022-07-10 01:05:00|110.94|109.14|111.09|109.29|111.1|109.3|110.9|109.1|73
1657415400000|2022-07-10 01:10:00|111.08|109.28|111.38|109.58|111.49|109.69|111.08|109.28|75
1657415700000|2022-07-10 01:15:00|111.37|109.57|111.62|109.82|111.67|109.87|111.31|109.51|100
1657416000000|2022-07-10 01:20:00|111.63|109.83|111.73|109.93|111.73|109.93|111.52|109.72|81
1657416300000|2022-07-10 01:25:00|111.74|109.94|111.45|109.65|111.75|109.95|111.45|109.65|85
1657416600000|2022-07-10 01:30:00|111.44|109.64|111.43|109.63|111.5|109.7|111.35|109.55|78
1657416900000|2022-07-10 01:35:00|111.42|109.62|111.51|109.71|111.51|109.71|111.39|109.59|38
1657417200000|2022-07-10 01:40:00|111.52|109.72|111.49|109.69|111.53|109.73|111.49|109.69|36
1657417500000|2022-07-10 01:45:00|111.47|109.67|111.42|109.62|111.57|109.77|111.35|109.55|69
1657417800000|2022-07-10 01:50:00|111.46|109.66|111.44|109.64|111.53|109.73|111.4|109.6|63
1657418100000|2022-07-10 01:55:00|111.43|109.63|111.14|109.34|111.45|109.65|111.12|109.32|60
1657418400000|2022-07-10 02:00:00|111.15|109.35|110.98|109.18|111.16|109.36|110.78|108.98|136
1657418700000|2022-07-10 02:05:00|110.97|109.17|111.49|109.69|111.55|109.75|110.91|109.11|124
1657419000000|2022-07-10 02:10:00|111.48|109.68|111.32|109.52|111.66|109.86|111.3|109.5|115
1657419300000|2022-07-10 02:15:00|111.31|109.51|111.4|109.6|111.51|109.71|111.26|109.46|67
1657419600000|2022-07-10 02:20:00|111.42|109.62|111.32|109.52|111.42|109.62|111.28|109.48|93
1657419900000|2022-07-10 02:25:00|111.31|109.51|110.12|108.32|111.32|109.52|110.1|108.3|408
1657420200000|2022-07-10 02:30:00|110.11|108.31|109.28|107.48|110.11|108.31|109.13|107.33|439
1657420500000|2022-07-10 02:35:00|109.29|107.49|109.41|107.61|109.63|107.83|109.2|107.4|258
1657420800000|2022-07-10 02:40:00|109.42|107.62|109.52|107.72|109.6|107.8|109.38|107.58|160
1657421100000|2022-07-10 02:45:00|109.51|107.71|109.54|107.74|109.65|107.85|109.44|107.64|125
1657421400000|2022-07-10 02:50:00|109.53|107.73|109.71|107.91|109.79|107.99|109.47|107.67|173
1657421700000|2022-07-10 02:55:00|109.72|107.92|109.61|107.81|109.72|107.92|109.49|107.69|120
1657422000000|2022-07-10 03:00:00|109.6|107.8|109.6|107.8|109.68|107.88|109.38|107.58|168
1657422300000|2022-07-10 03:05:00|109.61|107.81|109.58|107.78|109.7|107.9|109.52|107.72|117
1657422600000|2022-07-10 03:10:00|109.57|107.77|109.56|107.76|109.6|107.8|109.42|107.62|121
1657422900000|2022-07-10 03:15:00|109.55|107.75|109.45|107.65|109.59|107.79|109.4|107.6|62
1657423200000|2022-07-10 03:20:00|109.44|107.64|109.41|107.61|109.56|107.76|109.29|107.49|121
1657423500000|2022-07-10 03:25:00|109.42|107.62|109.47|107.67|109.53|107.73|109.17|107.37|176
1657423800000|2022-07-10 03:30:00|109.46|107.66|109.31|107.51|109.5|107.7|109.22|107.42|104
1657424100000|2022-07-10 03:35:00|109.32|107.52|109.54|107.74|109.54|107.74|109.31|107.51|104
1657424400000|2022-07-10 03:40:00|109.55|107.75|109.81|108.01|109.82|108.02|109.53|107.73|50
1657424700000|2022-07-10 03:45:00|109.8|108|110.18|108.38|110.2|108.4|109.77|107.97|107
1657425000000|2022-07-10 03:50:00|110.17|108.37|110.26|108.46|110.28|108.48|110.12|108.32|108
1657425300000|2022-07-10 03:55:00|110.25|108.45|109.94|108.14|110.25|108.45|109.89|108.09|57
1657425600000|2022-07-10 04:00:00|109.92|108.12|109.91|108.11|110.01|108.21|109.86|108.06|63
1657425900000|2022-07-10 04:05:00|109.9|108.1|109.92|108.12|109.93|108.13|109.65|107.85|101
1657426200000|2022-07-10 04:10:00|109.96|108.16|109.75|107.95|110.01|108.21|109.68|107.88|101
1657426500000|2022-07-10 04:15:00|109.74|107.94|109.96|108.16|109.97|108.17|109.68|107.88|133
1657426800000|2022-07-10 04:20:00|109.97|108.17|110.28|108.48|110.28|108.48|109.91|108.11|124
1657427100000|2022-07-10 04:25:00|110.3|108.5|110.15|108.35|110.3|108.5|110.04|108.24|118
1657427400000|2022-07-10 04:30:00|110.14|108.34|109.89|108.09|110.15|108.35|109.82|108.02|102
1657427700000|2022-07-10 04:35:00|109.88|108.08|109.97|108.17|110.07|108.27|109.87|108.07|97
1657428000000|2022-07-10 04:40:00|109.96|108.16|110.2|108.4|110.2|108.4|109.96|108.16|125
1657428300000|2022-07-10 04:45:00|110.18|108.38|110.11|108.31|110.19|108.39|110.1|108.3|58
1657428600000|2022-07-10 04:50:00|110.12|108.32|110.21|108.41|110.37|108.57|110.12|108.32|112
1657428900000|2022-07-10 04:55:00|110.22|108.42|110.18|108.38|110.23|108.43|110.13|108.33|71
1657429200000|2022-07-10 05:00:00|110.19|108.39|110.14|108.34|110.2|108.4|110.1|108.3|76
1657429500000|2022-07-10 05:05:00|110.15|108.35|110.26|108.46|110.33|108.53|110.13|108.33|116
1657429800000|2022-07-10 05:10:00|110.24|108.44|110.3|108.5|110.31|108.51|110.22|108.42|60
1657430100000|2022-07-10 05:15:00|110.31|108.51|110.3|108.5|110.32|108.52|110.24|108.44|63
1657430400000|2022-07-10 05:20:00|110.27|108.47|110.05|108.25|110.27|108.47|110.02|108.22|56
1657430700000|2022-07-10 05:25:00|110.06|108.26|110.12|108.32|110.18|108.38|109.97|108.17|67
1657431000000|2022-07-10 05:30:00|110.13|108.33|110.14|108.34|110.2|108.4|110.13|108.33|45
1657431300000|2022-07-10 05:35:00|110.12|108.32|110.21|108.41|110.25|108.45|110.04|108.24|98
1657431600000|2022-07-10 05:40:00|110.22|108.42|110.34|108.54|110.35|108.55|110.22|108.42|50
1657431900000|2022-07-10 05:45:00|110.35|108.55|110.26|108.46|110.36|108.56|110.23|108.43|33
1657432200000|2022-07-10 05:50:00|110.27|108.47|110.3|108.5|110.35|108.55|110.23|108.43|41
1657432500000|2022-07-10 05:55:00|110.31|108.51|110.32|108.52|110.34|108.54|110.24|108.44|41
1657432800000|2022-07-10 06:00:00|110.33|108.53|110.32|108.52|110.36|108.56|110.26|108.46|46
1657433100000|2022-07-10 06:05:00|110.33|108.53|110.22|108.42|110.33|108.53|110.19|108.39|28
1657433400000|2022-07-10 06:10:00|110.23|108.43|109.99|108.19|110.24|108.44|109.96|108.16|146
1657433700000|2022-07-10 06:15:00|109.97|108.17|110.09|108.29|110.09|108.29|109.96|108.16|40
1657434000000|2022-07-10 06:20:00|110.13|108.33|110.19|108.39|110.19|108.39|109.98|108.18|51
1657434300000|2022-07-10 06:25:00|110.2|108.4|110.37|108.57|110.77|108.97|110.19|108.39|84
1657434600000|2022-07-10 06:30:00|110.36|108.56|110.74|108.94|110.74|108.94|110.34|108.54|72
1657434900000|2022-07-10 06:35:00|110.75|108.95|110.54|108.74|110.81|109.01|110.54|108.74|80
1657435200000|2022-07-10 06:40:00|110.51|108.71|110.59|108.79|110.62|108.82|110.44|108.64|102
1657435500000|2022-07-10 06:45:00|110.58|108.78|110.74|108.94|110.93|109.13|110.58|108.78|94
1657435800000|2022-07-10 06:50:00|110.73|108.93|110.51|108.71|110.83|109.03|110.49|108.69|60
1657436100000|2022-07-10 06:55:00|110.5|108.7|110.58|108.78|110.6|108.8|110.32|108.52|101
1657436400000|2022-07-10 07:00:00|110.57|108.77|110.65|108.85|110.73|108.93|110.53|108.73|50
1657436700000|2022-07-10 07:05:00|110.66|108.86|110.54|108.74|110.69|108.89|110.32|108.52|64
1657437000000|2022-07-10 07:10:00|110.56|108.76|110.61|108.81|110.62|108.82|110.47|108.67|58
1657437300000|2022-07-10 07:15:00|110.6|108.8|110.32|108.52|110.61|108.81|110.21|108.41|77
1657437600000|2022-07-10 07:20:00|110.33|108.53|110.22|108.42|110.33|108.53|110.06|108.26|70
1657437900000|2022-07-10 07:25:00|110.23|108.43|110.5|108.7|110.51|108.71|110.22|108.42|68
1657438200000|2022-07-10 07:30:00|110.49|108.69|110.4|108.6|110.52|108.72|110.37|108.57|70
1657438500000|2022-07-10 07:35:00|110.39|108.59|110.56|108.76|110.56|108.76|110.37|108.57|78
1657438800000|2022-07-10 07:40:00|110.57|108.77|110.77|108.97|110.79|108.99|110.57|108.77|70
1657439100000|2022-07-10 07:45:00|110.78|108.98|110.78|108.98|110.8|109|110.7|108.9|44
1657439400000|2022-07-10 07:50:00|110.79|108.99|110.7|108.9|110.83|109.03|110.69|108.89|54
1657439700000|2022-07-10 07:55:00|110.71|108.91|110.65|108.85|110.71|108.91|110.51|108.71|96
1657440000000|2022-07-10 08:00:00|110.66|108.86|110.76|108.96|110.77|108.97|110.62|108.82|64
1657440300000|2022-07-10 08:05:00|110.75|108.95|110.66|108.86|110.76|108.96|110.6|108.8|41
1657440600000|2022-07-10 08:10:00|110.65|108.85|110.62|108.82|110.68|108.88|110.58|108.78|80
1657440900000|2022-07-10 08:15:00|110.61|108.81|110.63|108.83|110.67|108.87|110.57|108.77|93
1657441200000|2022-07-10 08:20:00|110.62|108.82|110.8|109|110.8|109|110.62|108.82|105
1657441500000|2022-07-10 08:25:00|110.81|109.01|110.53|108.73|110.98|109.18|110.52|108.72|121
1657441800000|2022-07-10 08:30:00|110.54|108.74|110.58|108.78|110.75|108.95|110.53|108.73|111
1657442100000|2022-07-10 08:35:00|110.57|108.77|110.24|108.44|110.6|108.8|110.21|108.41|91
1657442400000|2022-07-10 08:40:00|110.23|108.43|110.29|108.49|110.37|108.57|110.22|108.42|117
1657442700000|2022-07-10 08:45:00|110.3|108.5|110.42|108.62|110.47|108.67|110.29|108.49|80
1657443000000|2022-07-10 08:50:00|110.41|108.61|110.2|108.4|110.42|108.62|110.05|108.25|128
1657443300000|2022-07-10 08:55:00|110.19|108.39|110.47|108.67|110.47|108.67|110.19|108.39|76
1657443600000|2022-07-10 09:00:00|110.46|108.66|110.78|108.98|110.81|109.01|110.45|108.65|84
1657443900000|2022-07-10 09:05:00|110.8|109|110.98|109.18|110.99|109.19|110.71|108.91|47
1657444200000|2022-07-10 09:10:00|110.97|109.17|110.8|109|110.98|109.18|110.79|108.99|10
1657444500000|2022-07-10 09:15:00|110.81|109.01|110.91|109.11|110.95|109.15|110.71|108.91|70
1657444800000|2022-07-10 09:20:00|110.92|109.12|110.71|108.91|110.92|109.12|110.62|108.82|84
1657445100000|2022-07-10 09:25:00|110.72|108.92|110.69|108.89|110.76|108.96|110.61|108.81|47
1657445400000|2022-07-10 09:30:00|110.68|108.88|110.68|108.88|110.68|108.88|110.52|108.72|59
1657445700000|2022-07-10 09:35:00|110.69|108.89|110.97|109.17|110.98|109.18|110.69|108.89|110
1657446000000|2022-07-10 09:40:00|110.98|109.18|110.96|109.16|110.99|109.19|110.92|109.12|26
1657446300000|2022-07-10 09:45:00|110.97|109.17|111.05|109.25|111.1|109.3|110.95|109.15|63
1657446600000|2022-07-10 09:50:00|111.06|109.26|110.95|109.15|111.06|109.26|110.9|109.1|47
1657446900000|2022-07-10 09:55:00|110.94|109.14|110.85|109.05|110.95|109.15|110.77|108.97|52
1657447200000|2022-07-10 10:00:00|110.86|109.06|110.92|109.12|111.05|109.25|110.86|109.06|60
1657447500000|2022-07-10 10:05:00|110.91|109.11|110.93|109.13|110.96|109.16|110.88|109.08|58
1657447800000|2022-07-10 10:10:00|110.94|109.14|111|109.2|111.01|109.21|110.85|109.05|46
1657448100000|2022-07-10 10:15:00|111.01|109.21|110.81|109.01|111.04|109.24|110.81|109.01|60
1657448400000|2022-07-10 10:20:00|110.78|108.98|110.92|109.12|111|109.2|110.71|108.91|61
1657448700000|2022-07-10 10:25:00|110.93|109.13|110.92|109.12|111|109.2|110.91|109.11|46
1657449000000|2022-07-10 10:30:00|110.91|109.11|110.93|109.13|110.96|109.16|110.85|109.05|44
1657449300000|2022-07-10 10:35:00|110.92|109.12|110.87|109.07|110.92|109.12|110.64|108.84|60
1657449600000|2022-07-10 10:40:00|110.88|109.08|110.69|108.89|110.94|109.14|110.69|108.89|48
1657449900000|2022-07-10 10:45:00|110.7|108.9|110.5|108.7|110.7|108.9|110.26|108.46|153
1657450200000|2022-07-10 10:50:00|110.52|108.72|110.46|108.66|110.72|108.92|110.42|108.62|101
1657450500000|2022-07-10 10:55:00|110.45|108.65|110.49|108.69|110.51|108.71|110.38|108.58|74
1657450800000|2022-07-10 11:00:00|110.48|108.68|110.5|108.7|110.55|108.75|110.43|108.63|71
1657451100000|2022-07-10 11:05:00|110.51|108.71|110.17|108.37|110.51|108.71|110.1|108.3|89
1657451400000|2022-07-10 11:10:00|110.16|108.36|110.37|108.57|110.37|108.57|110.16|108.36|95
1657451700000|2022-07-10 11:15:00|110.36|108.56|110.38|108.58|110.5|108.7|110.33|108.53|105
1657452000000|2022-07-10 11:20:00|110.37|108.57|109.78|107.98|110.38|108.58|109.72|107.92|227
1657452300000|2022-07-10 11:25:00|109.79|107.99|109.94|108.14|109.96|108.16|109.78|107.98|156
1657452600000|2022-07-10 11:30:00|109.93|108.13|109.9|108.1|110.01|108.21|109.82|108.02|102
1657452900000|2022-07-10 11:35:00|109.89|108.09|109.97|108.17|110.08|108.28|109.88|108.08|94
1657453200000|2022-07-10 11:40:00|109.98|108.18|110.14|108.34|110.25|108.45|109.98|108.18|93
1657453500000|2022-07-10 11:45:00|110.13|108.33|110.42|108.62|110.45|108.65|110.04|108.24|102
1657453800000|2022-07-10 11:50:00|110.41|108.61|110.39|108.59|110.43|108.63|110.26|108.46|111
1657454100000|2022-07-10 11:55:00|110.4|108.6|110.42|108.62|110.43|108.63|110.33|108.53|102
1657454400000|2022-07-10 12:00:00|110.41|108.61|110.39|108.59|110.47|108.67|110.23|108.43|155
1657454700000|2022-07-10 12:05:00|110.38|108.58|110.22|108.42|110.45|108.65|110.22|108.42|93
1657455000000|2022-07-10 12:10:00|110.23|108.43|110.39|108.59|110.45|108.65|110.23|108.43|67
1657455300000|2022-07-10 12:15:00|110.4|108.6|110.51|108.71|110.56|108.76|110.4|108.6|65
1657455600000|2022-07-10 12:20:00|110.5|108.7|110.41|108.61|110.58|108.78|110.38|108.58|46
1657455900000|2022-07-10 12:25:00|110.42|108.62|110.4|108.6|110.42|108.62|110.36|108.56|36
1657456200000|2022-07-10 12:30:00|110.39|108.59|110.42|108.62|110.49|108.69|110.39|108.59|50
1657456500000|2022-07-10 12:35:00|110.44|108.64|110.02|108.22|110.44|108.64|110.02|108.22|58
1657456800000|2022-07-10 12:40:00|110.03|108.23|109.83|108.03|110.06|108.26|109.82|108.02|83
1657457100000|2022-07-10 12:45:00|109.84|108.04|109.9|108.1|109.93|108.13|109.82|108.02|52
1657457400000|2022-07-10 12:50:00|109.89|108.09|109.98|108.18|110.02|108.22|109.89|108.09|57
1657457700000|2022-07-10 12:55:00|109.97|108.17|110.04|108.24|110.04|108.24|109.92|108.12|44
1657458000000|2022-07-10 13:00:00|110.05|108.25|109.8|108|110.09|108.29|109.8|108|74
1657458300000|2022-07-10 13:05:00|109.82|108.02|109.85|108.05|109.91|108.11|109.8|108|99
1657458600000|2022-07-10 13:10:00|109.84|108.04|109.7|107.9|109.84|108.04|109.67|107.87|69
1657458900000|2022-07-10 13:15:00|109.71|107.91|109.54|107.74|109.74|107.94|109.51|107.71|93
1657459200000|2022-07-10 13:20:00|109.55|107.75|109.59|107.79|109.69|107.89|109.54|107.74|69
1657459500000|2022-07-10 13:25:00|109.6|107.8|109.61|107.81|109.67|107.87|109.57|107.77|57
1657459800000|2022-07-10 13:30:00|109.6|107.8|109.13|107.33|109.6|107.8|108.79|106.99|354
1657460100000|2022-07-10 13:35:00|109.12|107.32|108.84|107.04|109.14|107.34|108.78|106.98|179
1657460400000|2022-07-10 13:40:00|108.83|107.03|108.89|107.09|108.93|107.13|108.78|106.98|184
1657460700000|2022-07-10 13:45:00|108.88|107.08|108.68|106.88|108.89|107.09|108.61|106.81|143
1657461000000|2022-07-10 13:50:00|108.69|106.89|108.55|106.75|108.72|106.92|108.55|106.75|140
1657461300000|2022-07-10 13:55:00|108.56|106.76|108.66|106.86|108.66|106.86|108.44|106.64|128
1657461600000|2022-07-10 14:00:00|108.6|106.8|108.16|106.36|108.61|106.81|108.16|106.36|181
1657461900000|2022-07-10 14:05:00|108.15|106.35|107.99|106.19|108.53|106.73|107.58|105.78|337
1657462200000|2022-07-10 14:10:00|108|106.2|107.98|106.18|108.06|106.26|107.74|105.94|171
1657462500000|2022-07-10 14:15:00|107.97|106.17|108.19|106.39|108.29|106.49|107.91|106.11|96
1657462800000|2022-07-10 14:20:00|108.18|106.38|108.1|106.3|108.3|106.5|108.09|106.29|107
1657463100000|2022-07-10 14:25:00|108.09|106.29|108.08|106.28|108.09|106.29|107.78|105.98|201
1657463400000|2022-07-10 14:30:00|108.07|106.27|107.91|106.11|108.11|106.31|107.67|105.87|189
1657463700000|2022-07-10 14:35:00|107.9|106.1|107.67|105.87|107.9|106.1|107.6|105.8|157
1657464000000|2022-07-10 14:40:00|107.66|105.86|107.64|105.84|107.81|106.01|107.62|105.82|167
1657464300000|2022-07-10 14:45:00|107.62|105.82|107.7|105.9|107.78|105.98|107.5|105.7|136
1657464600000|2022-07-10 14:50:00|107.71|105.91|107.37|105.57|107.88|106.08|107.32|105.52|166
1657464900000|2022-07-10 14:55:00|107.36|105.56|106.8|105|107.36|105.56|106.76|104.96|153
1657465200000|2022-07-10 15:00:00|106.77|104.97|107.29|105.49|107.4|105.6|106.61|104.81|178
1657465500000|2022-07-10 15:05:00|107.28|105.48|107.34|105.54|107.38|105.58|107.13|105.33|116
1657465800000|2022-07-10 15:10:00|107.33|105.53|107.16|105.36|107.33|105.53|106.99|105.19|106
1657466100000|2022-07-10 15:15:00|107.17|105.37|107.07|105.27|107.36|105.56|107.06|105.26|163
1657466400000|2022-07-10 15:20:00|107.08|105.28|107.1|105.3|107.19|105.39|106.92|105.12|199
1657466700000|2022-07-10 15:25:00|107.09|105.29|107.13|105.33|107.2|105.4|106.92|105.12|118
1657467000000|2022-07-10 15:30:00|107.14|105.34|106.93|105.13|107.15|105.35|106.93|105.13|102
1657467300000|2022-07-10 15:35:00|106.92|105.12|106.83|105.03|106.92|105.12|106.75|104.95|133
1657467600000|2022-07-10 15:40:00|106.82|105.02|106.88|105.08|107.01|105.21|106.63|104.83|153
1657467900000|2022-07-10 15:45:00|106.87|105.07|107.08|105.28|107.13|105.33|106.87|105.07|109
1657468200000|2022-07-10 15:50:00|107.07|105.27|107.02|105.22|107.13|105.33|106.93|105.13|87
1657468500000|2022-07-10 15:55:00|107.01|105.21|107.04|105.24|107.05|105.25|106.96|105.16|81
1657468800000|2022-07-10 16:00:00|107.02|105.22|106.98|105.18|107.17|105.37|106.96|105.16|138
1657469100000|2022-07-10 16:05:00|106.94|105.14|106.78|104.98|107.01|105.21|106.62|104.82|134
1657469400000|2022-07-10 16:10:00|106.79|104.99|106.53|104.73|106.79|104.99|106.25|104.45|273
1657469700000|2022-07-10 16:15:00|106.52|104.72|106.95|105.15|107.02|105.22|106.52|104.72|171
1657470000000|2022-07-10 16:20:00|106.94|105.14|106.95|105.15|106.96|105.16|106.84|105.04|116
1657470300000|2022-07-10 16:25:00|106.94|105.14|106.97|105.17|107.14|105.34|106.91|105.11|89
1657470600000|2022-07-10 16:30:00|106.94|105.14|107.12|105.32|107.13|105.33|106.94|105.14|122
1657470900000|2022-07-10 16:35:00|107.11|105.31|107.22|105.42|107.26|105.46|107.08|105.28|134
1657471200000|2022-07-10 16:40:00|107.23|105.43|107.45|105.65|107.47|105.67|107.1|105.3|262
1657471500000|2022-07-10 16:45:00|107.46|105.66|107.39|105.59|107.69|105.89|107.38|105.58|280
1657471800000|2022-07-10 16:50:00|107.38|105.58|107.17|105.37|107.41|105.61|107.03|105.23|162
1657472100000|2022-07-10 16:55:00|107.18|105.38|107.17|105.37|107.33|105.53|107.17|105.37|42
1657472400000|2022-07-10 17:00:00|107.16|105.36|107.04|105.24|107.23|105.43|106.99|105.19|117
1657472700000|2022-07-10 17:05:00|107.05|105.25|107.16|105.36|107.23|105.43|106.96|105.16|97
1657473000000|2022-07-10 17:10:00|107.17|105.37|107.33|105.53|107.38|105.58|107.16|105.36|136
1657473300000|2022-07-10 17:15:00|107.32|105.52|107.23|105.43|107.37|105.57|107.21|105.41|85
1657473600000|2022-07-10 17:20:00|107.22|105.42|107.23|105.43|107.34|105.54|107.22|105.42|91
1657473900000|2022-07-10 17:25:00|107.24|105.44|107.3|105.5|107.33|105.53|107.21|105.41|104
1657474200000|2022-07-10 17:30:00|107.29|105.49|107.41|105.61|107.44|105.64|107.21|105.41|83
1657474500000|2022-07-10 17:35:00|107.42|105.62|107.35|105.55|107.43|105.63|107.35|105.55|34
1657474800000|2022-07-10 17:40:00|107.36|105.56|107.33|105.53|107.36|105.56|107.31|105.51|15
1657475100000|2022-07-10 17:45:00|107.34|105.54|107.44|105.64|107.44|105.64|107.32|105.52|73
1657475400000|2022-07-10 17:50:00|107.43|105.63|107.36|105.56|107.47|105.67|107.36|105.56|88
1657475700000|2022-07-10 17:55:00|107.37|105.57|107.6|105.8|107.62|105.82|107.36|105.56|61
1657476000000|2022-07-10 18:00:00|107.59|105.79|107.5|105.7|107.61|105.81|107.48|105.68|63
1657476300000|2022-07-10 18:05:00|107.49|105.69|107.17|105.37|107.5|105.7|107.15|105.35|98
1657476600000|2022-07-10 18:10:00|107.16|105.36|107.21|105.41|107.27|105.47|107.13|105.33|85
1657476900000|2022-07-10 18:15:00|107.22|105.42|107.07|105.27|107.26|105.46|107.07|105.27|87
1657477200000|2022-07-10 18:20:00|107.06|105.26|107.04|105.24|107.11|105.31|107.02|105.22|24
1657477500000|2022-07-10 18:25:00|107.03|105.23|106.88|105.08|107.06|105.26|106.87|105.07|55
1657477800000|2022-07-10 18:30:00|106.87|105.07|107|105.2|107|105.2|106.86|105.06|55
1657478100000|2022-07-10 18:35:00|107.01|105.21|106.83|105.03|107.01|105.21|106.69|104.89|156
1657478400000|2022-07-10 18:40:00|106.84|105.04|106.91|105.11|106.98|105.18|106.84|105.04|85
1657478700000|2022-07-10 18:45:00|106.9|105.1|106.94|105.14|106.95|105.15|106.8|105|85
1657479000000|2022-07-10 18:50:00|106.95|105.15|107.02|105.22|107.02|105.22|106.86|105.06|85
1657479300000|2022-07-10 18:55:00|107.01|105.21|107.33|105.53|107.33|105.53|106.92|105.12|67
1657479600000|2022-07-10 19:00:00|107.32|105.52|106.65|104.85|107.32|105.52|106.61|104.81|77
1657479900000|2022-07-10 19:05:00|106.66|104.86|106.38|104.58|106.72|104.92|106.32|104.52|116
1657480200000|2022-07-10 19:10:00|106.37|104.57|106.66|104.86|106.68|104.88|106.37|104.57|63
1657480500000|2022-07-10 19:15:00|106.68|104.88|106.59|104.79|106.78|104.98|106.59|104.79|53
1657480800000|2022-07-10 19:20:00|106.58|104.78|107.8|104|107.8|104.93|106.57|103.91|81
1657481100000|2022-07-10 19:25:00|107.79|103.99|107.78|103.98|107.9|104.1|107.77|103.97|54
1657481400000|2022-07-10 19:30:00|107.73|103.93|108.01|104.21|108.07|104.27|107.7|103.9|90
1657481700000|2022-07-10 19:35:00|107.99|104.19|108.37|104.57|108.38|104.58|107.95|104.15|115
1657482000000|2022-07-10 19:40:00|108.36|104.56|108.65|104.85|108.65|104.85|108.35|104.55|96
1657482300000|2022-07-10 19:45:00|108.67|104.87|108.8|105|108.87|105.07|108.64|104.84|64
1657482600000|2022-07-10 19:50:00|108.79|104.99|109.3|105.5|109.31|105.51|108.79|104.99|85
1657482900000|2022-07-10 19:55:00|109.28|105.48|109.5|105.7|109.51|105.71|109.21|105.41|136
1657483200000|2022-07-10 20:00:00|109.49|105.69|109.21|105.41|109.51|105.71|109.18|105.38|111
1657483500000|2022-07-10 20:05:00|109.2|105.4|109.1|105.3|109.2|105.4|108.97|105.17|121
1657483800000|2022-07-10 20:10:00|109.11|105.31|109.16|105.36|109.22|105.42|109.1|105.3|64
1657484100000|2022-07-10 20:15:00|109.17|105.37|109.09|105.29|109.18|105.38|109.02|105.22|66
1657484400000|2022-07-10 20:20:00|109.1|105.3|109.51|105.71|109.52|105.72|109.01|105.21|131
1657484700000|2022-07-10 20:25:00|109.49|105.69|109.66|105.86|109.78|105.98|109.48|105.68|165
1657485000000|2022-07-10 20:30:00|109.65|105.85|109.58|105.78|109.68|105.88|109.56|105.76|42
1657485300000|2022-07-10 20:35:00|109.57|105.77|109.63|105.83|109.69|105.89|109.52|105.72|144
1657485600000|2022-07-10 20:40:00|109.62|105.82|109.69|105.89|109.74|105.94|109.59|105.79|93
1657485900000|2022-07-10 20:45:00|109.67|105.87|109.63|105.83|109.71|105.91|109.62|105.82|79
1657486200000|2022-07-10 20:50:00|109.62|105.82|109.69|105.89|109.7|105.9|109.61|105.81|62
1657486500000|2022-07-10 20:55:00|109.68|105.88|109.71|105.91|109.75|105.95|109.52|105.72|98
1657486800000|2022-07-10 21:00:00|109.72|105.92|108.93|107.13|109.81|107.19|108.62|105.92|180
1657487100000|2022-07-10 21:05:00|108.94|107.14|108.74|106.94|108.97|107.17|108.71|106.91|131
1657487400000|2022-07-10 21:10:00|108.73|106.93|108.55|106.75|108.75|106.95|108.41|106.61|108
1657487700000|2022-07-10 21:15:00|108.56|106.76|108.6|106.8|108.7|106.9|108.54|106.74|84
1657488000000|2022-07-10 21:20:00|108.58|106.78|108.45|106.65|108.64|106.84|108.44|106.64|65
1657488300000|2022-07-10 21:25:00|108.44|106.64|108.46|106.66|108.51|106.71|108.43|106.63|51
1657488600000|2022-07-10 21:30:00|108.45|106.65|108.45|106.65|108.46|106.66|108.44|106.64|61
1657488900000|2022-07-10 21:35:00|108.46|106.66|108.67|106.87|108.67|106.87|108.46|106.66|27
1657489200000|2022-07-10 21:40:00|108.71|106.91|109.48|107.68|109.48|107.68|108.68|106.88|85
1657489500000|2022-07-10 21:45:00|109.47|107.67|109.26|107.46|109.47|107.67|109.23|107.43|81
1657489800000|2022-07-10 21:50:00|109.25|107.45|109.06|107.26|109.25|107.45|109.06|107.26|33
1657490100000|2022-07-10 21:55:00|109.05|107.25|109.04|107.24|109.06|107.26|108.97|107.17|34
1657490400000|2022-07-10 22:00:00|109.03|107.23|108.12|106.32|109.03|107.23|108.05|106.25|188
1657490700000|2022-07-10 22:05:00|108.11|106.31|108.08|106.28|108.15|106.35|107.83|106.03|181
1657491000000|2022-07-10 22:10:00|108.07|106.27|107.85|106.05|108.07|106.27|107.84|106.04|75
1657491300000|2022-07-10 22:15:00|107.84|106.04|107.63|105.83|107.84|106.04|107.49|105.69|134
1657491600000|2022-07-10 22:20:00|107.62|105.82|107.62|105.82|107.73|105.93|107.54|105.74|138
1657491900000|2022-07-10 22:25:00|107.61|105.81|107.48|105.68|107.64|105.84|107.42|105.62|77
1657492200000|2022-07-10 22:30:00|107.46|105.66|107.61|105.81|107.7|105.9|107.35|105.55|139
1657492500000|2022-07-10 22:35:00|107.62|105.82|107.84|106.04|107.89|106.09|107.62|105.82|113
1657492800000|2022-07-10 22:40:00|107.85|106.05|107.94|106.14|108.02|106.22|107.83|106.03|98
1657493100000|2022-07-10 22:45:00|107.93|106.13|108.01|106.21|108.06|106.26|107.9|106.1|91
1657493400000|2022-07-10 22:50:00|108.02|106.22|108.04|106.24|108.05|106.25|107.88|106.08|123
1657493700000|2022-07-10 22:55:00|108.03|106.23|108.29|106.49|108.4|106.6|107.97|106.17|140
1657494000000|2022-07-10 23:00:00|108.25|106.45|107.8|106|108.25|106.45|107.77|105.97|128
1657494300000|2022-07-10 23:05:00|107.79|105.99|107.39|105.59|107.86|106.06|107.39|105.59|90
1657494600000|2022-07-10 23:10:00|107.4|105.6|107.4|105.6|107.48|105.68|107.38|105.58|64
1657494900000|2022-07-10 23:15:00|107.38|105.58|107.42|105.62|107.48|105.68|107.34|105.54|51
1657495200000|2022-07-10 23:20:00|107.41|105.61|107.51|105.71|107.6|105.8|107.41|105.61|77
1657495500000|2022-07-10 23:25:00|107.52|105.72|107.73|105.93|107.74|105.94|107.49|105.69|116
1657495800000|2022-07-10 23:30:00|107.74|105.94|107.6|105.8|107.75|105.95|107.59|105.79|87
1657496100000|2022-07-10 23:35:00|107.54|105.74|107.52|105.72|107.55|105.75|107.35|105.55|90
1657496400000|2022-07-10 23:40:00|107.51|105.71|107.84|106.04|107.84|106.04|107.5|105.7|62
1657496700000|2022-07-10 23:45:00|107.9|106.1|107.99|106.19|108.03|106.23|107.81|106.01|79
1657497000000|2022-07-10 23:50:00|107.98|106.18|107.92|106.12|108.03|106.23|107.9|106.1|61
1657497300000|2022-07-10 23:55:00|107.93|106.13|107.72|105.92|107.93|106.13|107.63|105.83|74
1657497600000|2022-07-11 00:00:00|107.71|105.91|107.2|105.4|107.72|105.92|106.92|105.12|249
1657497900000|2022-07-11 00:05:00|107.18|105.38|107.68|105.88|107.83|106.03|107.1|105.3|176
1657498200000|2022-07-11 00:10:00|107.69|105.89|108|106.2|108.18|106.38|107.69|105.89|167
1657498500000|2022-07-11 00:15:00|108.01|106.21|106.85|105.05|108.01|106.21|106.74|104.94|157
1657498800000|2022-07-11 00:20:00|106.86|105.06|106.99|105.19|107.06|105.26|106.75|104.95|126
1657499100000|2022-07-11 00:25:00|107|105.2|106.78|104.98|107.12|105.32|106.69|104.89|113
1657499400000|2022-07-11 00:30:00|106.77|104.97|106.52|104.72|106.83|105.03|106.43|104.63|127
1657499700000|2022-07-11 00:35:00|106.51|104.71|107.73|105.93|107.74|105.94|106.51|104.71|170
1657500000000|2022-07-11 00:40:00|107.72|105.92|107.39|105.59|107.99|106.19|107.3|105.5|176
1657500300000|2022-07-11 00:45:00|107.38|105.58|107.72|105.92|107.82|106.02|107.33|105.53|159
1657500600000|2022-07-11 00:50:00|107.73|105.93|107.94|106.14|107.94|106.14|107.71|105.91|122
1657500900000|2022-07-11 00:55:00|107.95|106.15|107.91|106.11|108.01|106.21|107.82|106.02|107
1657501200000|2022-07-11 01:00:00|107.92|106.12|107.72|105.92|107.93|106.13|107.61|105.81|125
1657501500000|2022-07-11 01:05:00|107.71|105.91|107.69|105.89|107.73|105.93|107.52|105.72|112
1657501800000|2022-07-11 01:10:00|107.7|105.9|107.6|105.8|107.71|105.91|107.41|105.61|140
1657502100000|2022-07-11 01:15:00|107.61|105.81|107.23|105.43|107.61|105.81|107.22|105.42|163
1657502400000|2022-07-11 01:20:00|107.24|105.44|106.38|104.58|107.3|105.5|106.29|104.49|331
1657502700000|2022-07-11 01:25:00|106.37|104.57|106.17|104.37|106.45|104.65|106.16|104.36|168
1657503000000|2022-07-11 01:30:00|106.16|104.36|106.42|104.62|106.42|104.62|106|104.2|184
1657503300000|2022-07-11 01:35:00|106.43|104.63|106.53|104.73|106.61|104.81|106.33|104.53|130
1657503600000|2022-07-11 01:40:00|106.54|104.74|106.62|104.82|106.71|104.91|106.54|104.74|85
1657503900000|2022-07-11 01:45:00|106.63|104.83|106.4|104.6|106.77|104.97|106.36|104.56|124
1657504200000|2022-07-11 01:50:00|106.42|104.62|106.41|104.61|106.44|104.64|106.16|104.36|154
1657504500000|2022-07-11 01:55:00|106.4|104.6|106.07|104.27|106.51|104.71|106.01|104.21|129
1657504800000|2022-07-11 02:00:00|106.06|104.26|105.54|103.74|106.12|104.32|105.53|103.73|124
1657505100000|2022-07-11 02:05:00|105.53|103.73|105.44|103.64|105.77|103.97|105.37|103.57|158
1657505400000|2022-07-11 02:10:00|105.43|103.63|105.84|104.04|105.98|104.18|105.24|103.44|359
1657505700000|2022-07-11 02:15:00|105.85|104.05|105.8|104|105.94|104.14|105.79|103.99|143
1657506000000|2022-07-11 02:20:00|105.81|104.01|105.66|103.86|105.87|104.07|105.59|103.79|127
1657506300000|2022-07-11 02:25:00|105.67|103.87|105.82|104.02|105.91|104.11|105.57|103.77|166
1657506600000|2022-07-11 02:30:00|105.81|104.01|105.82|104.02|105.93|104.13|105.77|103.97|127
1657506900000|2022-07-11 02:35:00|105.83|104.03|105.9|104.1|105.9|104.1|105.78|103.98|54
1657507200000|2022-07-11 02:40:00|105.91|104.11|105.9|104.1|105.96|104.16|105.86|104.06|49
1657507500000|2022-07-11 02:45:00|105.89|104.09|105.78|103.98|105.89|104.09|105.78|103.98|85
1657507800000|2022-07-11 02:50:00|105.79|103.99|105.66|103.86|105.99|104.19|105.59|103.79|98
1657508100000|2022-07-11 02:55:00|105.67|103.87|105.52|103.72|105.68|103.88|105.48|103.68|115
1657508400000|2022-07-11 03:00:00|105.51|103.71|105.2|103.4|105.56|103.76|105.18|103.38|140
1657508700000|2022-07-11 03:05:00|105.21|103.41|105.71|103.91|105.75|103.95|105.2|103.4|144
1657509000000|2022-07-11 03:10:00|105.7|103.9|105.96|104.16|106|104.2|105.7|103.9|160
1657509300000|2022-07-11 03:15:00|105.95|104.15|105.86|104.06|105.96|104.16|105.78|103.98|123
1657509600000|2022-07-11 03:20:00|105.87|104.07|106.11|104.31|106.17|104.37|105.85|104.05|137
1657509900000|2022-07-11 03:25:00|106.1|104.3|106.01|104.21|106.11|104.31|105.96|104.16|108
1657510200000|2022-07-11 03:30:00|106.02|104.22|106.23|104.43|106.23|104.43|106.01|104.21|82
1657510500000|2022-07-11 03:35:00|106.24|104.44|106.17|104.37|106.35|104.55|106.16|104.36|60
1657510800000|2022-07-11 03:40:00|106.18|104.38|106.22|104.42|106.25|104.45|106.08|104.28|52
1657511100000|2022-07-11 03:45:00|106.23|104.43|106.15|104.35|106.24|104.44|106.08|104.28|43
1657511400000|2022-07-11 03:50:00|106.16|104.36|106.22|104.42|106.36|104.56|106.15|104.35|74
1657511700000|2022-07-11 03:55:00|106.21|104.41|106.17|104.37|106.24|104.44|105.83|104.03|129
1657512000000|2022-07-11 04:00:00|106.16|104.36|105.94|104.14|106.17|104.37|105.89|104.09|75
1657512300000|2022-07-11 04:05:00|105.93|104.13|105.55|103.75|105.94|104.14|105.55|103.75|110
1657512600000|2022-07-11 04:10:00|105.56|103.76|105.81|104.01|105.98|104.18|105.31|103.51|164
1657512900000|2022-07-11 04:15:00|105.8|104|105.9|104.1|106|104.2|105.77|103.97|146
1657513200000|2022-07-11 04:20:00|105.91|104.11|105.5|103.7|106.08|104.28|105.5|103.7|149
1657513500000|2022-07-11 04:25:00|105.51|103.71|105.54|103.74|105.6|103.8|105.4|103.6|203
1657513800000|2022-07-11 04:30:00|105.55|103.75|105.69|103.89|105.75|103.95|105.53|103.73|73
1657514100000|2022-07-11 04:35:00|105.68|103.88|105.65|103.85|105.75|103.95|105.61|103.81|56
1657514400000|2022-07-11 04:40:00|105.67|103.87|105.65|103.85|105.79|103.99|105.25|103.45|126
1657514700000|2022-07-11 04:45:00|105.66|103.86|105.81|104.01|105.88|104.08|105.66|103.86|157
1657515000000|2022-07-11 04:50:00|105.82|104.02|105.84|104.04|105.87|104.07|105.75|103.95|55
1657515300000|2022-07-11 04:55:00|105.83|104.03|105.65|103.85|105.9|104.1|105.64|103.84|77
1657515600000|2022-07-11 05:00:00|105.66|103.86|105.6|103.8|105.7|103.9|105.47|103.67|147
1657515900000|2022-07-11 05:05:00|105.59|103.79|105.85|104.05|105.87|104.07|105.59|103.79|87
1657516200000|2022-07-11 05:10:00|105.86|104.06|105.54|103.74|105.86|104.06|105.47|103.67|132
1657516500000|2022-07-11 05:15:00|105.56|103.76|105.56|103.76|105.65|103.85|105.47|103.67|102
1657516800000|2022-07-11 05:20:00|105.57|103.77|105.77|103.97|105.8|104|105.57|103.77|69
1657517100000|2022-07-11 05:25:00|105.74|103.94|105.79|103.99|105.81|104.01|105.74|103.94|75
1657517400000|2022-07-11 05:30:00|105.8|104|105.84|104.04|105.89|104.09|105.79|103.99|98
1657517700000|2022-07-11 05:35:00|105.85|104.05|105.97|104.17|105.97|104.17|105.84|104.04|65
1657518000000|2022-07-11 05:40:00|105.98|104.18|106.05|104.25|106.1|104.3|105.94|104.14|84
1657518300000|2022-07-11 05:45:00|106.04|104.24|105.51|103.71|106.04|104.24|105.26|103.46|214
1657518600000|2022-07-11 05:50:00|105.5|103.7|105.25|103.45|105.53|103.73|105.05|103.25|155
1657518900000|2022-07-11 05:55:00|105.26|103.46|105.33|103.53|105.4|103.6|105.21|103.41|168
1657519200000|2022-07-11 06:00:00|105.36|103.56|105.44|103.64|105.53|103.73|105.22|103.42|112
1657519500000|2022-07-11 06:05:00|105.43|103.63|105.02|103.22|105.55|103.75|105|103.2|151
1657519800000|2022-07-11 06:10:00|105.01|103.21|104.65|102.85|105.01|103.21|104.55|102.75|235
1657520100000|2022-07-11 06:15:00|104.64|102.84|104.83|103.03|104.91|103.11|104.49|102.69|180
1657520400000|2022-07-11 06:20:00|104.84|103.04|104.79|102.99|104.85|103.05|104.68|102.88|118
1657520700000|2022-07-11 06:25:00|104.78|102.98|104.66|102.86|104.79|102.99|104.61|102.81|93
1657521000000|2022-07-11 06:30:00|104.65|102.85|104.79|102.99|104.85|103.05|104.6|102.8|85
1657521300000|2022-07-11 06:35:00|104.77|102.97|104.37|102.57|104.81|103.01|104.37|102.57|93
1657521600000|2022-07-11 06:40:00|104.38|102.58|104.75|102.95|104.75|102.95|104.38|102.58|110
1657521900000|2022-07-11 06:45:00|104.74|102.94|104.89|103.09|105.03|103.23|104.74|102.94|88
1657522200000|2022-07-11 06:50:00|104.88|103.08|104.76|102.96|104.9|103.1|104.63|102.83|96
1657522500000|2022-07-11 06:55:00|104.77|102.97|104.69|102.89|104.81|103.01|104.69|102.89|89
1657522800000|2022-07-11 07:00:00|104.68|102.88|105.03|103.23|105.04|103.24|104.43|102.63|122
1657523100000|2022-07-11 07:05:00|105.02|103.22|105.04|103.24|105.3|103.5|105.02|103.22|158
1657523400000|2022-07-11 07:10:00|105.01|103.21|105.11|103.31|105.17|103.37|105.01|103.21|87
1657523700000|2022-07-11 07:15:00|105.1|103.3|105.2|103.4|105.21|103.41|105.04|103.24|63
1657524000000|2022-07-11 07:20:00|105.21|103.41|105.08|103.28|105.3|103.5|104.95|103.15|78
1657524300000|2022-07-11 07:25:00|105.09|103.29|105.11|103.31|105.22|103.42|105.06|103.26|103
1657524600000|2022-07-11 07:30:00|105.12|103.32|105.37|103.57|105.38|103.58|105.09|103.29|108
1657524900000|2022-07-11 07:35:00|105.39|103.59|105.34|103.54|105.47|103.67|105.3|103.5|83
1657525200000|2022-07-11 07:40:00|105.3|103.5|105.39|103.59|105.43|103.63|105.27|103.47|50
1657525500000|2022-07-11 07:45:00|105.38|103.58|105.29|103.49|105.44|103.64|105.29|103.49|61
1657525800000|2022-07-11 07:50:00|105.3|103.5|105.22|103.42|105.32|103.52|105.21|103.41|42
1657526100000|2022-07-11 07:55:00|105.23|103.43|105.12|103.32|105.27|103.47|105.12|103.32|82
1657526400000|2022-07-11 08:00:00|105.09|103.29|104.95|103.15|105.27|103.47|104.92|103.12|74
1657526700000|2022-07-11 08:05:00|104.94|103.14|105|103.2|105.01|103.21|104.94|103.14|69
1657527000000|2022-07-11 08:10:00|104.99|103.19|105.31|103.51|105.31|103.51|104.93|103.13|87
1657527300000|2022-07-11 08:15:00|105.32|103.52|105.4|103.6|105.43|103.63|105.29|103.49|74
1657527600000|2022-07-11 08:20:00|105.39|103.59|104.9|103.1|105.39|103.59|104.69|102.89|92
1657527900000|2022-07-11 08:25:00|104.91|103.11|104.98|103.18|105|103.2|104.9|103.1|70
1657528200000|2022-07-11 08:30:00|104.99|103.19|105.06|103.26|105.21|103.41|104.97|103.17|165
1657528500000|2022-07-11 08:35:00|105.05|103.25|105.26|103.46|105.37|103.57|105.05|103.25|96
1657528800000|2022-07-11 08:40:00|105.27|103.47|105.16|103.36|105.3|103.5|105.11|103.31|63
1657529100000|2022-07-11 08:45:00|105.15|103.35|105.17|103.37|105.2|103.4|105.07|103.27|42
1657529400000|2022-07-11 08:50:00|105.18|103.38|105.4|103.6|105.46|103.66|105.15|103.35|87
1657529700000|2022-07-11 08:55:00|105.39|103.59|105.3|103.5|105.4|103.6|105.2|103.4|111
1657530000000|2022-07-11 09:00:00|105.29|103.49|105.56|103.76|105.68|103.88|105.21|103.41|140
1657530300000|2022-07-11 09:05:00|105.55|103.75|105.63|103.83|105.64|103.84|105.49|103.69|68
1657530600000|2022-07-11 09:10:00|105.65|103.85|105.75|103.95|105.75|103.95|105.57|103.77|72
1657530900000|2022-07-11 09:15:00|105.74|103.94|105.91|104.11|105.95|104.15|105.73|103.93|141
1657531200000|2022-07-11 09:20:00|105.92|104.12|105.8|104|105.92|104.12|105.74|103.94|66
1657531500000|2022-07-11 09:25:00|105.79|103.99|105.64|103.84|105.82|104.02|105.47|103.67|74
1657531800000|2022-07-11 09:30:00|105.63|103.83|105.66|103.86|105.66|103.86|105.55|103.75|66
1657532100000|2022-07-11 09:35:00|105.67|103.87|105.69|103.89|105.76|103.96|105.64|103.84|58
1657532400000|2022-07-11 09:40:00|105.68|103.88|105.57|103.77|105.82|104.02|105.54|103.74|69
1657532700000|2022-07-11 09:45:00|105.58|103.78|105.33|103.53|105.73|103.93|105.32|103.52|83
1657533000000|2022-07-11 09:50:00|105.32|103.52|105.31|103.51|105.47|103.67|105.26|103.46|71
1657533300000|2022-07-11 09:55:00|105.32|103.52|105.4|103.6|105.41|103.61|105.32|103.52|40
1657533600000|2022-07-11 10:00:00|105.41|103.61|105.31|103.51|105.42|103.62|105.22|103.42|69
1657533900000|2022-07-11 10:05:00|105.32|103.52|105.26|103.46|105.48|103.68|105.25|103.45|89
1657534200000|2022-07-11 10:10:00|105.25|103.45|105.31|103.51|105.31|103.51|105.2|103.4|101
1657534500000|2022-07-11 10:15:00|105.29|103.49|105.62|103.82|105.62|103.82|105.29|103.49|88
1657534800000|2022-07-11 10:20:00|105.63|103.83|105.72|103.92|105.72|103.92|105.52|103.72|103
1657535100000|2022-07-11 10:25:00|105.7|103.9|105.59|103.79|105.71|103.91|105.56|103.76|103
1657535400000|2022-07-11 10:30:00|105.58|103.78|105.66|103.86|105.69|103.89|105.58|103.78|87
1657535700000|2022-07-11 10:35:00|105.65|103.85|105.59|103.79|105.7|103.9|105.59|103.79|79
1657536000000|2022-07-11 10:40:00|105.6|103.8|105.76|103.96|105.79|103.99|105.6|103.8|57
1657536300000|2022-07-11 10:45:00|105.75|103.95|105.9|104.1|105.96|104.16|105.68|103.88|77
1657536600000|2022-07-11 10:50:00|105.89|104.09|105.42|103.62|105.91|104.11|105.39|103.59|92
1657536900000|2022-07-11 10:55:00|105.45|103.65|105.51|103.71|105.6|103.8|105.42|103.62|166
1657537200000|2022-07-11 11:00:00|105.5|103.7|105.51|103.71|105.59|103.79|105.38|103.58|64
1657537500000|2022-07-11 11:05:00|105.52|103.72|105.53|103.73|105.7|103.9|105.52|103.72|49
1657537800000|2022-07-11 11:10:00|105.54|103.74|105.64|103.84|105.73|103.93|105.54|103.74|63
1657538100000|2022-07-11 11:15:00|105.65|103.85|105.62|103.82|105.72|103.92|105.6|103.8|49
1657538400000|2022-07-11 11:20:00|105.61|103.81|105.43|103.63|105.64|103.84|105.43|103.63|33
1657538700000|2022-07-11 11:25:00|105.42|103.62|105.34|103.54|105.48|103.68|105.34|103.54|76
1657539000000|2022-07-11 11:30:00|105.35|103.55|105.6|103.8|105.67|103.87|105.34|103.54|67
1657539300000|2022-07-11 11:35:00|105.59|103.79|105.21|103.41|105.6|103.8|105.21|103.41|124
1657539600000|2022-07-11 11:40:00|105.22|103.42|105.13|103.33|105.28|103.48|105.02|103.22|100
1657539900000|2022-07-11 11:45:00|105.12|103.32|104.94|103.14|105.19|103.39|104.94|103.14|81
1657540200000|2022-07-11 11:50:00|104.93|103.13|104.84|103.04|105.01|103.21|104.81|103.01|109
1657540500000|2022-07-11 11:55:00|104.83|103.03|104.83|103.03|104.84|103.04|104.7|102.9|113
1657540800000|2022-07-11 12:00:00|104.84|103.04|104.51|102.71|104.84|103.04|104.51|102.71|107
1657541100000|2022-07-11 12:05:00|104.5|102.7|104.7|102.9|104.81|103.01|104.45|102.65|138
1657541400000|2022-07-11 12:10:00|104.71|102.91|104.58|102.78|104.78|102.98|104.57|102.77|92
1657541700000|2022-07-11 12:15:00|104.59|102.79|104.66|102.86|104.69|102.89|104.59|102.79|73
1657542000000|2022-07-11 12:20:00|104.65|102.85|104.98|103.18|105.02|103.22|104.65|102.85|146
1657542300000|2022-07-11 12:25:00|104.97|103.17|104.7|102.9|104.98|103.18|104.6|102.8|106
1657542600000|2022-07-11 12:30:00|104.69|102.89|105.04|103.24|105.06|103.26|104.69|102.89|110
1657542900000|2022-07-11 12:35:00|105.05|103.25|105.34|103.54|105.43|103.63|105.04|103.24|62
1657543200000|2022-07-11 12:40:00|105.33|103.53|105.32|103.52|105.37|103.57|105.26|103.46|94
1657543500000|2022-07-11 12:45:00|105.33|103.53|105.28|103.48|105.36|103.56|105.11|103.31|109
1657543800000|2022-07-11 12:50:00|105.29|103.49|105.48|103.68|105.54|103.74|105.29|103.49|80
1657544100000|2022-07-11 12:55:00|105.47|103.67|105.66|103.86|105.72|103.92|105.4|103.6|161
1657544400000|2022-07-11 13:00:00|105.69|103.89|105.62|103.82|105.89|104.09|105.56|103.76|166
1657544700000|2022-07-11 13:05:00|105.61|103.81|105.51|103.71|105.66|103.86|105.39|103.59|100
1657545000000|2022-07-11 13:10:00|105.5|103.7|105.37|103.57|105.51|103.71|105.32|103.52|58
1657545300000|2022-07-11 13:15:00|105.36|103.56|105.42|103.62|105.49|103.69|105.31|103.51|104
1657545600000|2022-07-11 13:20:00|105.43|103.63|105.54|103.74|105.55|103.75|105.41|103.61|128
1657545900000|2022-07-11 13:25:00|105.53|103.73|105.06|103.26|105.55|103.75|105.06|103.26|97
1657546200000|2022-07-11 13:30:00|105.07|103.27|105.27|103.47|106.02|104.22|104.98|103.18|421
1657546500000|2022-07-11 13:35:00|105.26|103.46|104.94|103.14|105.27|103.47|104.72|102.92|480
1657546800000|2022-07-11 13:40:00|104.92|103.12|104.9|103.1|104.99|103.19|104.71|102.91|278
1657547100000|2022-07-11 13:45:00|104.89|103.09|104.34|102.54|104.89|103.09|104.07|102.27|378
1657547400000|2022-07-11 13:50:00|104.33|102.53|104.14|102.34|104.48|102.68|103.96|102.16|384
1657547700000|2022-07-11 13:55:00|104.13|102.33|104.06|102.26|104.3|102.5|104|102.2|292
1657548000000|2022-07-11 14:00:00|104.05|102.25|103.88|102.08|104.05|102.25|103.65|101.85|276
1657548300000|2022-07-11 14:05:00|103.89|102.09|104.35|102.55|104.36|102.56|103.83|102.03|266
1657548600000|2022-07-11 14:10:00|104.36|102.56|104.55|102.75|104.67|102.87|104.32|102.52|264
1657548900000|2022-07-11 14:15:00|104.52|102.72|104.43|102.63|104.71|102.91|104.4|102.6|128
1657549200000|2022-07-11 14:20:00|104.44|102.64|104.17|102.37|104.51|102.71|104.05|102.25|170
1657549500000|2022-07-11 14:25:00|104.16|102.36|104.24|102.44|104.34|102.54|104.15|102.35|159
1657549800000|2022-07-11 14:30:00|104.23|102.43|104.37|102.57|104.39|102.59|104.23|102.43|124
1657550100000|2022-07-11 14:35:00|104.39|102.59|104.78|102.98|104.85|103.05|104.33|102.53|172
1657550400000|2022-07-11 14:40:00|104.77|102.97|105.08|103.28|105.08|103.28|104.7|102.9|138
1657550700000|2022-07-11 14:45:00|105.09|103.29|105.12|103.32|105.14|103.34|104.92|103.12|111
1657551000000|2022-07-11 14:50:00|105.13|103.33|105.06|103.26|105.13|103.33|104.98|103.18|135
1657551300000|2022-07-11 14:55:00|105.07|103.27|104.7|102.9|105.11|103.31|104.7|102.9|142
1657551600000|2022-07-11 15:00:00|104.71|102.91|104.36|102.56|104.72|102.92|104.28|102.48|178
1657551900000|2022-07-11 15:05:00|104.37|102.57|104.37|102.57|104.47|102.67|104.34|102.54|136
1657552200000|2022-07-11 15:10:00|104.36|102.56|104.39|102.59|104.47|102.67|104.27|102.47|158
1657552500000|2022-07-11 15:15:00|104.4|102.6|104.44|102.64|104.58|102.78|104.37|102.57|106
1657552800000|2022-07-11 15:20:00|104.45|102.65|104.22|102.42|104.52|102.72|104.2|102.4|116
1657553100000|2022-07-11 15:25:00|104.23|102.43|104.33|102.53|104.39|102.59|104.22|102.42|102
1657553400000|2022-07-11 15:30:00|104.34|102.54|104.49|102.69|104.51|102.71|104.28|102.48|120
1657553700000|2022-07-11 15:35:00|104.47|102.67|104.61|102.81|104.73|102.93|104.47|102.67|225
1657554000000|2022-07-11 15:40:00|104.62|102.82|104.42|102.62|104.68|102.88|104.4|102.6|155
1657554300000|2022-07-11 15:45:00|104.46|102.66|104.39|102.59|104.5|102.7|104.32|102.52|98
1657554600000|2022-07-11 15:50:00|104.38|102.58|104.69|102.89|104.78|102.98|104.25|102.45|160
1657554900000|2022-07-11 15:55:00|104.68|102.88|104.66|102.86|104.77|102.97|104.61|102.81|105
1657555200000|2022-07-11 16:00:00|104.65|102.85|104.51|102.71|104.67|102.87|104.33|102.53|91
1657555500000|2022-07-11 16:05:00|104.5|102.7|104.45|102.65|104.51|102.71|104.37|102.57|94
1657555800000|2022-07-11 16:10:00|104.44|102.64|104.68|102.88|104.77|102.97|104.44|102.64|107
1657556100000|2022-07-11 16:15:00|104.69|102.89|104.56|102.76|104.71|102.91|104.44|102.64|88
1657556400000|2022-07-11 16:20:00|104.55|102.75|104.8|103|104.84|103.04|104.55|102.75|95
1657556700000|2022-07-11 16:25:00|104.79|102.99|104.93|103.13|104.93|103.13|104.69|102.89|77
1657557000000|2022-07-11 16:30:00|104.94|103.14|105.08|103.28|105.15|103.35|104.84|103.04|131
1657557300000|2022-07-11 16:35:00|105.09|103.29|105.17|103.37|105.19|103.39|104.99|103.19|138
1657557600000|2022-07-11 16:40:00|105.16|103.36|104.95|103.15|105.23|103.43|104.79|102.99|114
1657557900000|2022-07-11 16:45:00|104.96|103.16|104.9|103.1|104.96|103.16|104.82|103.02|92
1657558200000|2022-07-11 16:50:00|104.91|103.11|104.88|103.08|104.97|103.17|104.78|102.98|86
1657558500000|2022-07-11 16:55:00|104.89|103.09|104.59|102.79|104.9|103.1|104.58|102.78|98
1657558800000|2022-07-11 17:00:00|104.58|102.78|104.58|102.78|104.67|102.87|104.46|102.66|81
1657559100000|2022-07-11 17:05:00|104.57|102.77|104.85|103.05|104.85|103.05|104.5|102.7|74
1657559400000|2022-07-11 17:10:00|104.84|103.04|105.13|103.33|105.31|103.51|104.83|103.03|170
1657559700000|2022-07-11 17:15:00|105.12|103.32|105.12|103.32|105.21|103.41|105|103.2|128
1657560000000|2022-07-11 17:20:00|105.11|103.31|105.19|103.39|105.25|103.45|105.05|103.25|128
1657560300000|2022-07-11 17:25:00|105.21|103.41|105.34|103.54|105.44|103.64|105.15|103.35|132
1657560600000|2022-07-11 17:30:00|105.32|103.52|105.38|103.58|105.48|103.68|105.32|103.52|116
1657560900000|2022-07-11 17:35:00|105.37|103.57|105.45|103.65|105.47|103.67|105.37|103.57|93
1657561200000|2022-07-11 17:40:00|105.46|103.66|105.43|103.63|105.57|103.77|105.34|103.54|92
1657561500000|2022-07-11 17:45:00|105.45|103.65|105.39|103.59|105.53|103.73|105.35|103.55|68
1657561800000|2022-07-11 17:50:00|105.38|103.58|105.31|103.51|105.4|103.6|105.2|103.4|90
1657562100000|2022-07-11 17:55:00|105.29|103.49|105.3|103.5|105.37|103.57|105.25|103.45|83
1657562400000|2022-07-11 18:00:00|105.29|103.49|105.01|103.21|105.3|103.5|104.98|103.18|162
1657562700000|2022-07-11 18:05:00|105|103.2|105.05|103.25|105.19|103.39|105|103.2|116
1657563000000|2022-07-11 18:10:00|105.04|103.24|105.05|103.25|105.1|103.3|104.99|103.19|85
1657563300000|2022-07-11 18:15:00|105.04|103.24|104.05|102.25|105.11|103.31|103.86|102.06|194
1657563600000|2022-07-11 18:20:00|104.06|102.26|104.2|102.4|104.28|102.48|104.05|102.25|141
1657563900000|2022-07-11 18:25:00|104.19|102.39|104.26|102.46|104.37|102.57|104.15|102.35|52
1657564200000|2022-07-11 18:30:00|104.25|102.45|104.4|102.6|104.41|102.61|104.25|102.45|56
1657564500000|2022-07-11 18:35:00|104.41|102.61|104.28|102.48|104.41|102.61|104.16|102.36|92
1657564800000|2022-07-11 18:40:00|104.29|102.49|104.5|102.7|104.65|102.85|104.28|102.48|157
1657565100000|2022-07-11 18:45:00|104.52|102.72|104.29|102.49|104.57|102.77|104.28|102.48|101
1657565400000|2022-07-11 18:50:00|104.28|102.48|104.15|102.35|104.28|102.48|103.91|102.11|103
1657565700000|2022-07-11 18:55:00|104.14|102.34|104.07|102.27|104.27|102.47|104.06|102.26|96
1657566000000|2022-07-11 19:00:00|104.06|102.26|104.1|102.3|104.14|102.34|103.98|102.18|128
1657566300000|2022-07-11 19:05:00|104.09|102.29|103.94|102.14|104.1|102.3|103.92|102.12|141
1657566600000|2022-07-11 19:10:00|103.93|102.13|103.87|102.07|104.06|102.26|103.85|102.05|92
1657566900000|2022-07-11 19:15:00|103.88|102.08|103.54|101.74|103.95|102.15|103.51|101.71|169
1657567200000|2022-07-11 19:20:00|103.55|101.75|103.86|102.06|103.87|102.07|103.49|101.69|177
1657567500000|2022-07-11 19:25:00|103.87|102.07|103.92|102.12|103.98|102.18|103.76|101.96|106
1657567800000|2022-07-11 19:30:00|103.93|102.13|103.83|102.03|103.98|102.18|103.83|102.03|85
1657568100000|2022-07-11 19:35:00|103.84|102.04|104.08|102.28|104.09|102.29|103.74|101.94|128
1657568400000|2022-07-11 19:40:00|104.09|102.29|104.12|102.32|104.37|102.57|104.09|102.29|132
1657568700000|2022-07-11 19:45:00|104.11|102.31|104.05|102.25|104.17|102.37|103.92|102.12|182
1657569000000|2022-07-11 19:50:00|104.04|102.24|103.89|102.09|104.04|102.24|103.8|102|179
1657569300000|2022-07-11 19:55:00|103.88|102.08|104|102.2|104|102.2|103.84|102.04|168
1657569600000|2022-07-11 20:00:00|103.99|102.19|104.06|102.26|104.18|102.38|103.99|102.19|118
1657569900000|2022-07-11 20:05:00|104.05|102.25|104.03|102.23|104.17|102.37|103.95|102.15|110
1657570200000|2022-07-11 20:10:00|104.02|102.22|104.03|102.23|104.04|102.24|103.85|102.05|88
1657570500000|2022-07-11 20:15:00|104.04|102.24|103.45|101.65|104.05|102.25|103.39|101.59|134
1657570800000|2022-07-11 20:20:00|103.44|101.64|103.47|101.67|103.62|101.82|103.38|101.58|114
1657571100000|2022-07-11 20:25:00|103.48|101.68|103.64|101.84|103.69|101.89|103.42|101.62|102
1657571400000|2022-07-11 20:30:00|103.63|101.83|103.54|101.74|103.65|101.85|103.54|101.74|64
1657571700000|2022-07-11 20:35:00|103.51|101.71|103.54|101.74|103.61|101.81|103.5|101.7|64
1657572000000|2022-07-11 20:40:00|103.51|101.71|103.63|101.83|103.71|101.91|103.46|101.66|88
1657572300000|2022-07-11 20:45:00|103.62|101.82|103.45|101.65|103.65|101.85|103.42|101.62|71
1657572600000|2022-07-11 20:50:00|103.46|101.66|103.49|101.69|103.54|101.74|103.45|101.65|67
1657572900000|2022-07-11 20:55:00|103.48|101.68|103.43|101.63|103.48|101.68|103.27|101.47|114
1657573200000|2022-07-11 21:00:00|103.46|101.66|103.35|101.55|103.52|101.72|103.28|101.48|85
1657573500000|2022-07-11 21:05:00|103.37|101.57|103.36|101.56|103.44|101.64|103.31|101.51|101
1657573800000|2022-07-11 21:10:00|103.35|101.55|103.34|101.54|103.45|101.65|103.28|101.48|72
1657574100000|2022-07-11 21:15:00|103.35|101.55|103.3|101.5|103.36|101.56|103.28|101.48|32
1657574400000|2022-07-11 21:20:00|103.31|101.51|103.28|101.48|103.36|101.56|103.26|101.46|75
1657574700000|2022-07-11 21:25:00|103.27|101.47|103.24|101.44|103.27|101.47|103.21|101.41|55
1657575000000|2022-07-11 21:30:00|103.23|101.43|103.24|101.44|103.25|101.45|103.14|101.34|52
1657575300000|2022-07-11 21:35:00|103.26|101.46|103.43|101.63|103.46|101.66|103.24|101.44|59
1657575600000|2022-07-11 21:40:00|103.44|101.64|103.23|101.43|103.45|101.65|103.17|101.37|89
1657575900000|2022-07-11 21:45:00|103.22|101.42|100.96|99.16|103.23|101.43|100.89|99.09|174
1657576200000|2022-07-11 21:50:00|100.94|99.14|101.19|99.39|101.55|99.75|100.92|99.12|241
1657576500000|2022-07-11 21:55:00|101.18|99.38|101.55|99.75|101.59|99.79|101.18|99.38|78
1657576800000|2022-07-11 22:00:00|101.54|99.74|100.98|99.18|101.56|99.76|100.91|99.11|239
1657577100000|2022-07-11 22:05:00|100.99|99.19|101.18|99.38|101.22|99.42|100.91|99.11|182
1657577400000|2022-07-11 22:10:00|101.19|99.39|101.08|99.28|101.19|99.39|100.99|99.19|86
1657577700000|2022-07-11 22:15:00|101.07|99.27|101|99.2|101.19|99.39|100.88|99.08|157
1657578000000|2022-07-11 22:20:00|101.01|99.21|100.91|99.11|101.08|99.28|100.89|99.09|110
1657578300000|2022-07-11 22:25:00|100.89|99.09|100.99|99.19|101.09|99.29|100.84|99.04|175
1657578600000|2022-07-11 22:30:00|100.97|99.17|100.96|99.16|100.98|99.18|100.9|99.1|64
1657578900000|2022-07-11 22:35:00|100.95|99.15|100.69|98.89|100.96|99.16|100.64|98.84|190
1657579200000|2022-07-11 22:40:00|100.66|98.86|100.63|98.83|100.79|98.99|100.5|98.7|253
1657579500000|2022-07-11 22:45:00|100.62|98.82|100.21|98.41|100.72|98.92|100.2|98.4|322
1657579800000|2022-07-11 22:50:00|100.22|98.42|99.92|98.12|100.3|98.5|99.62|97.82|383
1657580100000|2022-07-11 22:55:00|99.91|98.11|100.26|98.46|100.44|98.64|99.89|98.09|204
1657580400000|2022-07-11 23:00:00|100.25|98.45|99.55|97.75|100.26|98.46|99.55|97.75|285
1657580700000|2022-07-11 23:05:00|99.54|97.74|99.92|98.12|100.01|98.21|99.53|97.73|303
1657581000000|2022-07-11 23:10:00|99.94|98.14|100.13|98.33|100.36|98.56|99.93|98.13|214
1657581300000|2022-07-11 23:15:00|100.12|98.32|99.95|98.15|100.26|98.46|99.92|98.12|174
1657581600000|2022-07-11 23:20:00|99.94|98.14|99.8|98|100.06|98.26|99.77|97.97|145
1657581900000|2022-07-11 23:25:00|99.81|98.01|99.89|98.09|99.89|98.09|99.54|97.74|268
1657582200000|2022-07-11 23:30:00|99.9|98.1|99.91|98.11|99.92|98.12|99.65|97.85|162
1657582500000|2022-07-11 23:35:00|99.9|98.1|100.2|98.4|100.45|98.65|99.84|98.04|178
1657582800000|2022-07-11 23:40:00|100.21|98.41|100.18|98.38|100.22|98.42|99.99|98.19|170
1657583100000|2022-07-11 23:45:00|100.17|98.37|100.36|98.56|100.43|98.63|100.1|98.3|144
1657583400000|2022-07-11 23:50:00|100.34|98.54|100.18|98.38|100.34|98.54|100.11|98.31|147
1657583700000|2022-07-11 23:55:00|100.16|98.36|99.91|98.11|100.16|98.36|99.89|98.09|135
1657584000000|2022-07-12 00:00:00|99.9|98.1|100.02|98.22|100.19|98.39|98.85|97.05|437
1657584300000|2022-07-12 00:05:00|100.03|98.23|100.1|98.3|100.14|98.34|99.71|97.91|293
1657584600000|2022-07-12 00:10:00|100.09|98.29|100.52|98.72|100.52|98.72|100.09|98.29|146
1657584900000|2022-07-12 00:15:00|100.51|98.71|100.59|98.79|100.9|99.1|100.31|98.51|242
1657585200000|2022-07-12 00:20:00|100.58|98.78|100.71|98.91|100.81|99.01|100.47|98.67|153
1657585500000|2022-07-12 00:25:00|100.7|98.9|100.69|98.89|100.73|98.93|100.35|98.55|214
1657585800000|2022-07-12 00:30:00|100.68|98.88|101.07|99.27|101.35|99.55|100.37|98.57|239
1657586100000|2022-07-12 00:35:00|101.06|99.26|101.68|99.88|101.68|99.88|101.06|99.26|152
1657586400000|2022-07-12 00:40:00|101.69|99.89|101.37|99.57|101.89|100.09|101.31|99.51|222
1657586700000|2022-07-12 00:45:00|101.36|99.56|101.45|99.65|101.7|99.9|101.28|99.48|232
1657587000000|2022-07-12 00:50:00|101.44|99.64|100.91|99.11|101.45|99.65|100.83|99.03|259
1657587300000|2022-07-12 00:55:00|100.9|99.1|100.55|98.75|101.03|99.23|100.45|98.65|231
1657587600000|2022-07-12 01:00:00|100.56|98.76|100.98|99.18|101.13|99.33|100.52|98.72|228
1657587900000|2022-07-12 01:05:00|100.97|99.17|101.27|99.47|101.27|99.47|100.97|99.17|137
1657588200000|2022-07-12 01:10:00|101.28|99.48|101.54|99.74|101.56|99.76|101.16|99.36|158
1657588500000|2022-07-12 01:15:00|101.55|99.75|101.31|99.51|101.56|99.76|101.22|99.42|138
1657588800000|2022-07-12 01:20:00|101.3|99.5|101.22|99.42|101.33|99.53|101.13|99.33|92
1657589100000|2022-07-12 01:25:00|101.23|99.43|101.25|99.45|101.29|99.49|101.04|99.24|120
1657589400000|2022-07-12 01:30:00|101.26|99.46|101.41|99.61|101.56|99.76|101.22|99.42|143
1657589700000|2022-07-12 01:35:00|101.42|99.62|101.06|99.26|101.46|99.66|101.03|99.23|95
1657590000000|2022-07-12 01:40:00|101.07|99.27|100.95|99.15|101.11|99.31|100.92|99.12|103
1657590300000|2022-07-12 01:45:00|100.96|99.16|100.79|98.99|100.96|99.16|100.51|98.71|202
1657590600000|2022-07-12 01:50:00|100.8|99|100.69|98.89|100.88|99.08|100.66|98.86|86
1657590900000|2022-07-12 01:55:00|100.68|98.88|100.71|98.91|100.81|99.01|100.65|98.85|121
1657591200000|2022-07-12 02:00:00|100.72|98.92|100.77|98.97|100.8|99|100.68|98.88|136
1657591500000|2022-07-12 02:05:00|100.76|98.96|100.7|98.9|100.78|98.98|100.65|98.85|77
1657591800000|2022-07-12 02:10:00|100.69|98.89|100.68|98.88|100.76|98.96|100.64|98.84|65
1657592100000|2022-07-12 02:15:00|100.69|98.89|100.71|98.91|100.77|98.97|100.64|98.84|58
1657592400000|2022-07-12 02:20:00|100.72|98.92|100.95|99.15|100.99|99.19|100.63|98.83|98
1657592700000|2022-07-12 02:25:00|100.94|99.14|101.17|99.37|101.31|99.51|100.84|99.04|88
1657593000000|2022-07-12 02:30:00|101.18|99.38|101.3|99.5|101.33|99.53|101.06|99.26|99
1657593300000|2022-07-12 02:35:00|101.31|99.51|101.32|99.52|101.36|99.56|101.31|99.51|80
1657593600000|2022-07-12 02:40:00|101.33|99.53|101.23|99.43|101.37|99.57|101.1|99.3|130
1657593900000|2022-07-12 02:45:00|101.22|99.42|101.24|99.44|101.26|99.46|101.21|99.41|81
1657594200000|2022-07-12 02:50:00|101.23|99.43|101.49|99.69|101.65|99.85|101.22|99.42|129
1657594500000|2022-07-12 02:55:00|101.51|99.71|101.3|99.5|101.51|99.71|101.21|99.41|102
1657594800000|2022-07-12 03:00:00|101.28|99.48|101.04|99.24|101.31|99.51|101|99.2|126
1657595100000|2022-07-12 03:05:00|101.03|99.23|100.7|98.9|101.03|99.23|100.49|98.69|290
1657595400000|2022-07-12 03:10:00|100.71|98.91|100.56|98.76|100.82|99.02|100.56|98.76|117
1657595700000|2022-07-12 03:15:00|100.55|98.75|100.58|98.78|100.64|98.84|100.49|98.69|78
1657596000000|2022-07-12 03:20:00|100.57|98.77|100.61|98.81|100.67|98.87|100.46|98.66|112
1657596300000|2022-07-12 03:25:00|100.6|98.8|100.39|98.59|100.71|98.91|100.38|98.58|106
1657596600000|2022-07-12 03:30:00|100.4|98.6|100.48|98.68|100.55|98.75|100.38|98.58|92
1657596900000|2022-07-12 03:35:00|100.47|98.67|100.39|98.59|100.48|98.68|100.34|98.54|90
1657597200000|2022-07-12 03:40:00|100.4|98.6|100.65|98.85|100.65|98.85|100.38|98.58|84
1657597500000|2022-07-12 03:45:00|100.66|98.86|100.63|98.83|100.68|98.88|100.59|98.79|54
1657597800000|2022-07-12 03:50:00|100.62|98.82|100.84|99.04|100.86|99.06|100.6|98.8|85
1657598100000|2022-07-12 03:55:00|100.86|99.06|101|99.2|101.12|99.32|100.78|98.98|67
1657598400000|2022-07-12 04:00:00|100.91|99.11|100.97|99.17|101.04|99.24|100.85|99.05|84
1657598700000|2022-07-12 04:05:00|100.96|99.16|100.93|99.13|101|99.2|100.89|99.09|67
1657599000000|2022-07-12 04:10:00|100.94|99.14|101.07|99.27|101.08|99.28|100.81|99.01|66
1657599300000|2022-07-12 04:15:00|101.06|99.26|101.04|99.24|101.11|99.31|101.03|99.23|67
1657599600000|2022-07-12 04:20:00|101.05|99.25|101.29|99.49|101.3|99.5|101.04|99.24|69
1657599900000|2022-07-12 04:25:00|101.28|99.48|101.28|99.48|101.36|99.56|101.22|99.42|62
1657600200000|2022-07-12 04:30:00|101.27|99.47|100.99|99.19|101.33|99.53|100.95|99.15|105
1657600500000|2022-07-12 04:35:00|101|99.2|100.98|99.18|101.11|99.31|100.95|99.15|117
1657600800000|2022-07-12 04:40:00|100.99|99.19|101.15|99.35|101.17|99.37|100.99|99.19|96
1657601100000|2022-07-12 04:45:00|101.16|99.36|101.16|99.36|101.21|99.41|101.13|99.33|68
1657601400000|2022-07-12 04:50:00|101.15|99.35|101|99.2|101.16|99.36|101|99.2|52
1657601700000|2022-07-12 04:55:00|101.01|99.21|101|99.2|101.03|99.23|100.97|99.17|72
1657602000000|2022-07-12 05:00:00|101.02|99.22|100.94|99.14|101.02|99.22|100.94|99.14|69
1657602300000|2022-07-12 05:05:00|100.93|99.13|100.95|99.15|100.95|99.15|100.73|98.93|79
1657602600000|2022-07-12 05:10:00|100.94|99.14|101.21|99.41|101.21|99.41|100.93|99.13|57
1657602900000|2022-07-12 05:15:00|101.2|99.4|101.05|99.25|101.21|99.41|100.92|99.12|93
1657603200000|2022-07-12 05:20:00|101.04|99.24|101.08|99.28|101.16|99.36|101.02|99.22|48
1657603500000|2022-07-12 05:25:00|101.06|99.26|101.28|99.48|101.32|99.52|101.06|99.26|65
1657603800000|2022-07-12 05:30:00|101.29|99.49|101.19|99.39|101.29|99.49|101.11|99.31|80
1657604100000|2022-07-12 05:35:00|101.2|99.4|101.19|99.39|101.32|99.52|101.16|99.36|96
1657604400000|2022-07-12 05:40:00|101.14|99.34|101.25|99.45|101.25|99.45|101.1|99.3|53
1657604700000|2022-07-12 05:45:00|101.24|99.44|101.22|99.42|101.31|99.51|101.2|99.4|56
1657605000000|2022-07-12 05:50:00|101.2|99.4|101.16|99.36|101.33|99.53|100.98|99.18|114
1657605300000|2022-07-12 05:55:00|101.15|99.35|101.05|99.25|101.18|99.38|101.01|99.21|86
1657605600000|2022-07-12 06:00:00|101.04|99.24|100.88|99.08|101.04|99.24|100.74|98.94|140
1657605900000|2022-07-12 06:05:00|100.87|99.07|100.73|98.93|100.95|99.15|100.65|98.85|99
1657606200000|2022-07-12 06:10:00|100.74|98.94|100.92|99.12|100.92|99.12|100.73|98.93|76
1657606500000|2022-07-12 06:15:00|100.91|99.11|101.08|99.28|101.14|99.34|100.84|99.04|63
1657606800000|2022-07-12 06:20:00|101.06|99.26|100.96|99.16|101.19|99.39|100.96|99.16|96
1657607100000|2022-07-12 06:25:00|100.95|99.15|100.86|99.06|100.95|99.15|100.82|99.02|50
1657607400000|2022-07-12 06:30:00|100.87|99.07|101.07|99.27|101.24|99.44|100.86|99.06|105
1657607700000|2022-07-12 06:35:00|101.08|99.28|100.81|99.01|101.18|99.38|100.8|99|86
1657608000000|2022-07-12 06:40:00|100.82|99.02|100.98|99.18|101.06|99.26|100.77|98.97|131
1657608300000|2022-07-12 06:45:00|100.99|99.19|100.37|98.57|100.99|99.19|100.24|98.44|154
1657608600000|2022-07-12 06:50:00|100.36|98.56|100.51|98.71|100.55|98.75|100.33|98.53|136
1657608900000|2022-07-12 06:55:00|100.5|98.7|100.65|98.85|100.76|98.96|100.5|98.7|129
1657609200000|2022-07-12 07:00:00|100.63|98.83|100.32|98.52|100.76|98.96|100.22|98.42|228
1657609500000|2022-07-12 07:05:00|100.34|98.54|100.25|98.45|100.44|98.64|100.24|98.44|179
1657609800000|2022-07-12 07:10:00|100.26|98.46|100.22|98.42|100.41|98.61|99.99|98.19|264
1657610100000|2022-07-12 07:15:00|100.21|98.41|100.23|98.43|100.3|98.5|100|98.2|231
1657610400000|2022-07-12 07:20:00|100.24|98.44|100.02|98.22|100.39|98.59|99.99|98.19|173
1657610700000|2022-07-12 07:25:00|100.01|98.21|99.44|97.64|100.12|98.32|99.38|97.58|182
1657611000000|2022-07-12 07:30:00|99.45|97.65|99.76|97.96|99.85|98.05|99.45|97.65|143
1657611300000|2022-07-12 07:35:00|99.75|97.95|99.89|98.09|99.9|98.1|99.68|97.88|134
1657611600000|2022-07-12 07:40:00|99.87|98.07|100.24|98.44|100.35|98.55|99.87|98.07|141
1657611900000|2022-07-12 07:45:00|100.23|98.43|100.34|98.54|100.36|98.56|100.2|98.4|87
1657612200000|2022-07-12 07:50:00|100.35|98.55|100.5|98.7|100.54|98.74|100.28|98.48|120
1657612500000|2022-07-12 07:55:00|100.49|98.69|100.59|98.79|100.59|98.79|100.48|98.68|50
1657617000000|2022-07-12 09:10:00|100.71|98.91|100.43|98.63|100.71|98.91|100.27|98.47|92
1657617300000|2022-07-12 09:15:00|100.44|98.64|100.4|98.6|100.46|98.66|100.27|98.47|124
1657617600000|2022-07-12 09:20:00|100.41|98.61|100.24|98.44|100.49|98.69|100.21|98.41|117
1657617900000|2022-07-12 09:25:00|100.25|98.45|100.09|98.29|100.31|98.51|100.07|98.27|125
1657618200000|2022-07-12 09:30:00|100.07|98.27|99.78|97.98|100.08|98.28|99.78|97.98|183
1657618500000|2022-07-12 09:35:00|99.77|97.97|99.54|97.74|99.94|98.14|99.54|97.74|168
1657618800000|2022-07-12 09:40:00|99.53|97.73|99.88|98.08|100.13|98.33|99.46|97.66|288
1657619100000|2022-07-12 09:45:00|99.86|98.06|99.75|97.95|99.88|98.08|99.66|97.86|201
1657619400000|2022-07-12 09:50:00|99.76|97.96|99.92|98.12|99.95|98.15|99.68|97.88|164
1657619700000|2022-07-12 09:55:00|99.91|98.11|99.92|98.12|99.99|98.19|99.83|98.03|149
1657620000000|2022-07-12 10:00:00|99.93|98.13|99.99|98.19|100.03|98.23|99.92|98.12|89
1657620300000|2022-07-12 10:05:00|99.98|98.18|99.95|98.15|100.07|98.27|99.93|98.13|100
1657620600000|2022-07-12 10:10:00|99.94|98.14|100.07|98.27|100.25|98.45|99.93|98.13|105
1657620900000|2022-07-12 10:15:00|100.09|98.29|100.09|98.29|100.23|98.43|100.06|98.26|128
1657621200000|2022-07-12 10:20:00|100.1|98.3|100.12|98.32|100.15|98.35|100.09|98.29|63
1657621500000|2022-07-12 10:25:00|100.13|98.33|100.14|98.34|100.2|98.4|100.06|98.26|54
1657621800000|2022-07-12 10:30:00|100.13|98.33|100.1|98.3|100.24|98.44|100.09|98.29|121
1657622100000|2022-07-12 10:35:00|100.11|98.31|100.07|98.27|100.13|98.33|100.04|98.24|89
1657622400000|2022-07-12 10:40:00|100.08|98.28|100.18|98.38|100.19|98.39|100.06|98.26|102
1657622700000|2022-07-12 10:45:00|100.19|98.39|100.23|98.43|100.3|98.5|100.1|98.3|112
1657623000000|2022-07-12 10:50:00|100.24|98.44|100.03|98.23|100.25|98.45|100.03|98.23|102
1657623300000|2022-07-12 10:55:00|100.02|98.22|99.95|98.15|100.11|98.31|99.87|98.07|122
1657623600000|2022-07-12 11:00:00|99.96|98.16|100.1|98.3|100.1|98.3|99.95|98.15|66
1657623900000|2022-07-12 11:05:00|100.09|98.29|100.19|98.39|100.19|98.39|99.97|98.17|86
1657624200000|2022-07-12 11:10:00|100.18|98.38|100.45|98.65|100.56|98.76|100.18|98.38|146
1657624500000|2022-07-12 11:15:00|100.46|98.66|100.5|98.7|100.63|98.83|100.46|98.66|133
1657624800000|2022-07-12 11:20:00|100.49|98.69|100.7|98.9|100.77|98.97|100.49|98.69|173
1657625100000|2022-07-12 11:25:00|100.71|98.91|100.59|98.79|100.8|99|100.53|98.73|111
1657625400000|2022-07-12 11:30:00|100.6|98.8|100.7|98.9|100.94|99.14|100.59|98.79|188
1657625700000|2022-07-12 11:35:00|100.69|98.89|100.7|98.9|100.75|98.95|100.55|98.75|158
1657626000000|2022-07-12 11:40:00|100.71|98.91|100.63|98.83|100.82|99.02|100.61|98.81|110
1657626300000|2022-07-12 11:45:00|100.64|98.84|100.57|98.77|100.64|98.84|100.46|98.66|71
1657626600000|2022-07-12 11:50:00|100.56|98.76|100.59|98.79|100.69|98.89|100.53|98.73|115
1657626900000|2022-07-12 11:55:00|100.58|98.78|100.59|98.79|100.7|98.9|100.55|98.75|105
1657627200000|2022-07-12 12:00:00|100.6|98.8|100.79|98.99|100.8|99|100.59|98.79|78
1657627500000|2022-07-12 12:05:00|100.78|98.98|100.64|98.84|100.86|99.06|100.58|98.78|140
1657627800000|2022-07-12 12:10:00|100.65|98.85|100.61|98.81|100.72|98.92|100.51|98.71|83
1657628100000|2022-07-12 12:15:00|100.62|98.82|100.58|98.78|100.69|98.89|100.55|98.75|86
1657628400000|2022-07-12 12:20:00|100.59|98.79|100.89|99.09|100.89|99.09|100.57|98.77|165
1657628700000|2022-07-12 12:25:00|100.88|99.08|100.87|99.07|100.98|99.18|100.79|98.99|110
1657629000000|2022-07-12 12:30:00|100.88|99.08|100.96|99.16|100.97|99.17|100.79|98.99|80
1657629300000|2022-07-12 12:35:00|100.95|99.15|100.84|99.04|100.99|99.19|100.84|99.04|100
1657629600000|2022-07-12 12:40:00|100.83|99.03|100.87|99.07|100.88|99.08|100.71|98.91|92
1657629900000|2022-07-12 12:45:00|100.86|99.06|100.76|98.96|100.88|99.08|100.68|98.88|99
1657630200000|2022-07-12 12:50:00|100.78|98.98|100.78|98.98|100.86|99.06|100.65|98.85|100
1657630500000|2022-07-12 12:55:00|100.77|98.97|100.84|99.04|100.84|99.04|100.72|98.92|79
1657630800000|2022-07-12 13:00:00|100.85|99.05|100.89|99.09|100.93|99.13|100.78|98.98|142
1657631100000|2022-07-12 13:05:00|100.88|99.08|100.91|99.11|101.01|99.21|100.88|99.08|154
1657631400000|2022-07-12 13:10:00|100.92|99.12|100.88|99.08|100.97|99.17|100.85|99.05|84
1657631700000|2022-07-12 13:15:00|100.87|99.07|100.84|99.04|100.95|99.15|100.82|99.02|80
1657632000000|2022-07-12 13:20:00|100.85|99.05|100.55|98.75|100.9|99.1|100.55|98.75|129
1657632300000|2022-07-12 13:25:00|100.56|98.76|100.61|98.81|100.74|98.94|100.38|98.58|164
1657632600000|2022-07-12 13:30:00|100.64|98.84|100.6|98.8|101.04|99.24|100.39|98.59|475
1657632900000|2022-07-12 13:35:00|100.61|98.81|101.15|99.35|101.36|99.56|100.61|98.81|479
1657633200000|2022-07-12 13:40:00|101.16|99.36|100.92|99.12|101.26|99.46|100.91|99.11|325
1657633500000|2022-07-12 13:45:00|100.93|99.13|100.63|98.83|101.02|99.22|100.62|98.82|275
1657633800000|2022-07-12 13:50:00|100.64|98.84|100.84|99.04|100.93|99.13|100.64|98.84|249
1657634100000|2022-07-12 13:55:00|100.83|99.03|100.47|98.67|100.83|99.03|100.43|98.63|222
1657634400000|2022-07-12 14:00:00|100.46|98.66|100.72|98.92|100.76|98.96|100.3|98.5|258
1657634700000|2022-07-12 14:05:00|100.71|98.91|100.76|98.96|100.86|99.06|100.66|98.86|254
1657635000000|2022-07-12 14:10:00|100.77|98.97|100.96|99.16|100.99|99.19|100.69|98.89|199
1657635300000|2022-07-12 14:15:00|100.97|99.17|101.06|99.26|101.09|99.29|100.76|98.96|268
1657635600000|2022-07-12 14:20:00|101.08|99.28|100.9|99.1|101.24|99.44|100.86|99.06|250
1657635900000|2022-07-12 14:25:00|100.91|99.11|100.87|99.07|101.03|99.23|100.76|98.96|184
1657636200000|2022-07-12 14:30:00|100.86|99.06|101.19|99.39|101.21|99.41|100.86|99.06|222
1657636500000|2022-07-12 14:35:00|101.2|99.4|101.33|99.53|101.44|99.64|101.18|99.38|116
1657636800000|2022-07-12 14:40:00|101.34|99.54|101.37|99.57|101.38|99.58|101.17|99.37|136
1657637100000|2022-07-12 14:45:00|101.38|99.58|101.11|99.31|101.56|99.76|101.11|99.31|168
1657637400000|2022-07-12 14:50:00|101.1|99.3|100.95|99.15|101.14|99.34|100.8|99|233
1657637700000|2022-07-12 14:55:00|100.94|99.14|101.05|99.25|101.21|99.41|100.93|99.13|182
1657638000000|2022-07-12 15:00:00|101.04|99.24|101.16|99.36|101.17|99.37|101|99.2|152
1657638300000|2022-07-12 15:05:00|101.17|99.37|101.27|99.47|101.27|99.47|101.12|99.32|131
1657638600000|2022-07-12 15:10:00|101.26|99.46|101.46|99.66|101.54|99.74|101.18|99.38|204
1657638900000|2022-07-12 15:15:00|101.45|99.65|101.29|99.49|101.45|99.65|101.2|99.4|117
1657639200000|2022-07-12 15:20:00|101.28|99.48|101.52|99.72|101.53|99.73|101.22|99.42|114
1657639500000|2022-07-12 15:25:00|101.51|99.71|101.43|99.63|101.51|99.71|101.42|99.62|108
1657639800000|2022-07-12 15:30:00|101.44|99.64|101.33|99.53|101.55|99.75|101.25|99.45|143
1657640100000|2022-07-12 15:35:00|101.34|99.54|101.27|99.47|101.37|99.57|101.13|99.33|126
1657640400000|2022-07-12 15:40:00|101.26|99.46|101.18|99.38|101.33|99.53|101.15|99.35|73
1657640700000|2022-07-12 15:45:00|101.19|99.39|101.15|99.35|101.19|99.39|101.08|99.28|76
1657641000000|2022-07-12 15:50:00|101.16|99.36|100.85|99.05|101.22|99.42|100.82|99.02|112
1657641300000|2022-07-12 15:55:00|100.84|99.04|100.94|99.14|100.95|99.15|100.78|98.98|116
1657641600000|2022-07-12 16:00:00|100.91|99.11|100.91|99.11|101.08|99.28|100.85|99.05|123
1657641900000|2022-07-12 16:05:00|100.9|99.1|100.93|99.13|101.24|99.44|100.9|99.1|207
1657642200000|2022-07-12 16:10:00|100.94|99.14|100.98|99.18|101|99.2|100.85|99.05|104
1657642500000|2022-07-12 16:15:00|100.99|99.19|101.09|99.29|101.17|99.37|100.99|99.19|136
1657642800000|2022-07-12 16:20:00|101.08|99.28|101.24|99.44|101.24|99.44|101.02|99.22|168
1657643100000|2022-07-12 16:25:00|101.25|99.45|101.1|99.3|101.26|99.46|101.03|99.23|127
1657643400000|2022-07-12 16:30:00|101.11|99.31|101.18|99.38|101.23|99.43|100.99|99.19|130
1657643700000|2022-07-12 16:35:00|101.19|99.39|101.33|99.53|101.44|99.64|101.18|99.38|130
1657644000000|2022-07-12 16:40:00|101.32|99.52|101.33|99.53|101.42|99.62|101.22|99.42|148
1657644300000|2022-07-12 16:45:00|101.32|99.52|101.18|99.38|101.35|99.55|101.14|99.34|122
1657644600000|2022-07-12 16:50:00|101.19|99.39|101.01|99.21|101.19|99.39|100.98|99.18|79
1657644900000|2022-07-12 16:55:00|101.02|99.22|101.01|99.21|101.08|99.28|100.93|99.13|88
1657645200000|2022-07-12 17:00:00|101.02|99.22|100.77|98.97|101.11|99.31|100.67|98.87|246
1657645500000|2022-07-12 17:05:00|100.76|98.96|100.83|99.03|100.88|99.08|100.57|98.77|160
1657645800000|2022-07-12 17:10:00|100.8|99|100.78|98.98|100.81|99.01|100.75|98.95|71
1657646100000|2022-07-12 17:15:00|100.79|98.99|100.74|98.94|100.86|99.06|100.74|98.94|93
1657646400000|2022-07-12 17:20:00|100.73|98.93|100.58|98.78|100.77|98.97|100.55|98.75|101
1657646700000|2022-07-12 17:25:00|100.57|98.77|100.67|98.87|100.69|98.89|100.56|98.76|133
1657647000000|2022-07-12 17:30:00|100.65|98.85|100.8|99|100.83|99.03|100.62|98.82|80
1657647300000|2022-07-12 17:35:00|100.81|99.01|100.93|99.13|100.94|99.14|100.75|98.95|44
1657647600000|2022-07-12 17:40:00|100.92|99.12|100.94|99.14|101.1|99.3|100.84|99.04|114
1657647900000|2022-07-12 17:45:00|100.95|99.15|100.88|99.08|100.98|99.18|100.83|99.03|54
1657648200000|2022-07-12 17:50:00|100.89|99.09|101|99.2|101.05|99.25|100.87|99.07|72
1657648500000|2022-07-12 17:55:00|101.01|99.21|101|99.2|101.07|99.27|100.98|99.18|99
1657648800000|2022-07-12 18:00:00|100.99|99.19|100.6|98.8|101.1|99.3|100.56|98.76|144
1657649100000|2022-07-12 18:05:00|100.59|98.79|100.67|98.87|100.67|98.87|100.52|98.72|141
1657649400000|2022-07-12 18:10:00|100.66|98.86|100.68|98.88|100.76|98.96|100.64|98.84|79
1657649700000|2022-07-12 18:15:00|100.67|98.87|100.69|98.89|100.7|98.9|100.62|98.82|72
1657650000000|2022-07-12 18:20:00|100.68|98.88|100.66|98.86|100.68|98.88|100.65|98.85|52
1657650300000|2022-07-12 18:25:00|100.65|98.85|100.49|98.69|100.65|98.85|100.42|98.62|104
1657650600000|2022-07-12 18:30:00|100.52|98.72|100.32|98.52|100.56|98.76|100.31|98.51|110
1657650900000|2022-07-12 18:35:00|100.31|98.51|100.33|98.53|100.43|98.63|100.29|98.49|92
1657651200000|2022-07-12 18:40:00|100.32|98.52|100.24|98.44|100.32|98.52|100.21|98.41|64
1657651500000|2022-07-12 18:45:00|100.23|98.43|100.54|98.74|100.56|98.76|100.22|98.42|66
1657651800000|2022-07-12 18:50:00|100.53|98.73|100.14|98.34|100.54|98.74|100.14|98.34|90
1657652100000|2022-07-12 18:55:00|100.15|98.35|99.91|98.11|100.16|98.36|99.87|98.07|121
1657652400000|2022-07-12 19:00:00|99.9|98.1|99.74|97.94|99.92|98.12|99.62|97.82|148
1657652700000|2022-07-12 19:05:00|99.72|97.92|99.52|97.72|99.86|98.06|99.5|97.7|180
1657653000000|2022-07-12 19:10:00|99.53|97.73|99.57|97.77|99.65|97.85|99.42|97.62|168
1657653300000|2022-07-12 19:15:00|99.58|97.78|99.15|97.35|99.59|97.79|98.99|97.19|305
1657653600000|2022-07-12 19:20:00|99.14|97.34|98.99|97.19|99.25|97.45|98.86|97.06|285
1657653900000|2022-07-12 19:25:00|99|97.2|98.94|97.14|99.05|97.25|98.82|97.02|288
1657654200000|2022-07-12 19:30:00|98.95|97.15|99.06|97.26|99.07|97.27|98.88|97.08|259
1657654500000|2022-07-12 19:35:00|99.05|97.25|99.02|97.22|99.07|97.27|98.9|97.1|210
1657654800000|2022-07-12 19:40:00|99.03|97.23|99.07|97.27|99.19|97.39|98.87|97.07|264
1657655100000|2022-07-12 19:45:00|99.05|97.25|99.16|97.36|99.16|97.36|98.96|97.16|172
1657655400000|2022-07-12 19:50:00|99.15|97.35|99.18|97.38|99.43|97.63|99.05|97.25|215
1657655700000|2022-07-12 19:55:00|99.19|97.39|99.15|97.35|99.27|97.47|99.14|97.34|136
1657656000000|2022-07-12 20:00:00|99.07|97.27|98.94|97.14|99.2|97.4|98.88|97.08|180
1657656300000|2022-07-12 20:05:00|98.95|97.15|98.76|96.96|99.02|97.22|98.62|96.82|106
1657656600000|2022-07-12 20:10:00|98.75|96.95|98.98|97.18|99.04|97.24|98.75|96.95|119
1657656900000|2022-07-12 20:15:00|98.97|97.17|99.05|97.25|99.12|97.32|98.97|97.17|130
1657657200000|2022-07-12 20:20:00|99.06|97.26|99.2|97.4|99.2|97.4|98.97|97.17|150
1657657500000|2022-07-12 20:25:00|99.19|97.39|99.29|97.49|99.3|97.5|99.18|97.38|127
1657657800000|2022-07-12 20:30:00|99.28|97.48|99.53|97.73|99.55|97.75|99.25|97.45|124
1657658100000|2022-07-12 20:35:00|99.54|97.74|99.46|97.66|99.56|97.76|99.37|97.57|103
1657658400000|2022-07-12 20:40:00|99.45|97.65|99.37|97.57|99.47|97.67|99.34|97.54|42
1657658700000|2022-07-12 20:45:00|99.36|97.56|99.31|97.51|99.46|97.66|99.29|97.49|94
1657659000000|2022-07-12 20:50:00|99.25|97.45|99.26|97.46|99.29|97.49|99.24|97.44|78
1657659300000|2022-07-12 20:55:00|99.27|97.47|99.59|97.79|99.59|97.79|99.23|97.43|114
1657659600000|2022-07-12 21:00:00|99.58|97.78|99.28|97.48|99.58|97.78|99.27|97.47|79
1657659900000|2022-07-12 21:05:00|99.27|97.47|99.37|97.57|99.37|97.57|99.2|97.4|40
1657660200000|2022-07-12 21:10:00|99.36|97.56|99.21|97.41|99.39|97.59|99.2|97.4|54
1657660500000|2022-07-12 21:15:00|99.22|97.42|99.2|97.4|99.22|97.42|99.17|97.37|34
1657660800000|2022-07-12 21:20:00|99.21|97.41|99.17|97.37|99.21|97.41|99.15|97.35|6
1657661100000|2022-07-12 21:25:00|99.19|97.39|99.18|97.38|99.2|97.4|99.12|97.32|85
1657661400000|2022-07-12 21:30:00|99.19|97.39|99.17|97.37|99.23|97.43|99.17|97.37|34
1657661700000|2022-07-12 21:35:00|99.18|97.38|99.06|97.26|99.18|97.38|99.06|97.26|13
1657662000000|2022-07-12 21:40:00|99.07|97.27|98.97|97.17|99.08|97.28|98.96|97.16|67
1657662300000|2022-07-12 21:45:00|98.96|97.16|99.07|97.27|99.07|97.27|98.96|97.16|43
1657662600000|2022-07-12 21:50:00|99.11|97.31|99.28|97.48|99.29|97.49|99.1|97.3|81
1657662900000|2022-07-12 21:55:00|99.27|97.47|99.09|97.29|99.31|97.51|99.09|97.29|111
1657663200000|2022-07-12 22:00:00|99.08|97.28|98.88|97.08|99.09|97.29|98.78|96.98|139
1657663500000|2022-07-12 22:05:00|98.91|97.11|98.86|97.06|99.08|97.28|98.79|96.99|106
1657663800000|2022-07-12 22:10:00|98.87|97.07|98.96|97.16|98.98|97.18|98.81|97.01|101
1657664100000|2022-07-12 22:15:00|98.97|97.17|99.21|97.41|99.21|97.41|98.68|96.88|194
1657664400000|2022-07-12 22:20:00|99.2|97.4|99.2|97.4|99.3|97.5|99.15|97.35|170
1657664700000|2022-07-12 22:25:00|99.19|97.39|99.24|97.44|99.25|97.45|98.96|97.16|107
1657665000000|2022-07-12 22:30:00|99.23|97.43|99.06|97.26|99.25|97.45|99.05|97.25|95
1657665300000|2022-07-12 22:35:00|99.07|97.27|99.26|97.46|99.37|97.57|99.06|97.26|126
1657665600000|2022-07-12 22:40:00|99.25|97.45|99.16|97.36|99.31|97.51|99.15|97.35|96
1657665900000|2022-07-12 22:45:00|99.17|97.37|99.01|97.21|99.22|97.42|98.98|97.18|89
1657666200000|2022-07-12 22:50:00|99|97.2|98.75|96.95|99.01|97.21|98.75|96.95|86
1657667100000|2022-07-12 23:05:00|98.93|97.13|99.26|97.46|99.32|97.52|98.93|97.13|128
1657667400000|2022-07-12 23:10:00|99.27|97.47|99.29|97.49|99.38|97.58|99.24|97.44|145
1657667700000|2022-07-12 23:15:00|99.28|97.48|99.36|97.56|99.41|97.61|99.24|97.44|138
1657668000000|2022-07-12 23:20:00|99.35|97.55|98.97|97.17|99.36|97.56|98.95|97.15|103
1657668300000|2022-07-12 23:25:00|98.96|97.16|98.95|97.15|98.97|97.17|98.92|97.12|87
1657668600000|2022-07-12 23:30:00|98.96|97.16|99.08|97.28|99.16|97.36|98.93|97.13|139
1657668900000|2022-07-12 23:35:00|99.1|97.3|99.09|97.29|99.1|97.3|99.04|97.24|62
1657669200000|2022-07-12 23:40:00|99.1|97.3|98.99|97.19|99.19|97.39|98.97|97.17|88
1657669500000|2022-07-12 23:45:00|98.98|97.18|98.79|96.99|99.16|97.36|98.78|96.98|142
1657669800000|2022-07-12 23:50:00|98.78|96.98|98.06|96.26|98.85|97.05|97.65|95.85|331
1657670100000|2022-07-12 23:55:00|98.05|96.25|98.07|96.27|98.17|96.37|97.94|96.14|193
1657670400000|2022-07-13 00:00:00|98.06|96.26|97.58|95.78|98.24|96.44|97.18|95.38|426
1657670700000|2022-07-13 00:05:00|97.57|95.77|97.85|96.05|97.86|96.06|97.37|95.57|228
1657671000000|2022-07-13 00:10:00|97.86|96.06|98.13|96.33|98.2|96.4|97.84|96.04|208
1657671300000|2022-07-13 00:15:00|98.14|96.34|98.08|96.28|98.28|96.48|97.97|96.17|211
1657671600000|2022-07-13 00:20:00|98.07|96.27|98.24|96.44|98.49|96.69|97.97|96.17|194
1657671900000|2022-07-13 00:25:00|98.25|96.45|98.31|96.51|98.46|96.66|98.18|96.38|157
1657672200000|2022-07-13 00:30:00|98.3|96.5|98.36|96.56|98.48|96.68|98.26|96.46|173
1657672500000|2022-07-13 00:35:00|98.37|96.57|98.42|96.62|98.42|96.62|98.33|96.53|73
1657672800000|2022-07-13 00:40:00|98.41|96.61|98.69|96.89|98.7|96.9|98.39|96.59|175
1657673100000|2022-07-13 00:45:00|98.68|96.88|98.86|97.06|98.88|97.08|98.54|96.74|132
1657673400000|2022-07-13 00:50:00|98.88|97.08|98.77|96.97|98.9|97.1|98.74|96.94|58
1657673700000|2022-07-13 00:55:00|98.76|96.96|98.86|97.06|98.89|97.09|98.74|96.94|49
1657674000000|2022-07-13 01:00:00|98.87|97.07|98.96|97.16|98.98|97.18|98.76|96.96|125
1657674300000|2022-07-13 01:05:00|98.95|97.15|99.26|97.46|99.35|97.55|98.94|97.14|118
1657674600000|2022-07-13 01:10:00|99.25|97.45|99.19|97.39|99.31|97.51|99.17|97.37|131
1657674900000|2022-07-13 01:15:00|99.18|97.38|98.97|97.17|99.21|97.41|98.97|97.17|143
1657675200000|2022-07-13 01:20:00|98.98|97.18|98.96|97.16|99.02|97.22|98.93|97.13|91
1657675500000|2022-07-13 01:25:00|98.95|97.15|98.88|97.08|98.97|97.17|98.83|97.03|81
1657675800000|2022-07-13 01:30:00|98.89|97.09|98.86|97.06|98.94|97.14|98.81|97.01|70
1657676100000|2022-07-13 01:35:00|98.85|97.05|98.9|97.1|99|97.2|98.83|97.03|123
1657676400000|2022-07-13 01:40:00|98.88|97.08|98.78|96.98|99.09|97.29|98.75|96.95|86
1657676700000|2022-07-13 01:45:00|98.79|96.99|99.08|97.28|99.11|97.31|98.78|96.98|98
1657677000000|2022-07-13 01:50:00|99.09|97.29|99.29|97.49|99.37|97.57|99.08|97.28|101
1657677300000|2022-07-13 01:55:00|99.28|97.48|99.24|97.44|99.3|97.5|99.22|97.42|37
1657677600000|2022-07-13 02:00:00|99.25|97.45|99.49|97.69|99.52|97.72|99.25|97.45|78
1657677900000|2022-07-13 02:05:00|99.5|97.7|99.67|97.87|99.76|97.96|99.46|97.66|122
1657678200000|2022-07-13 02:10:00|99.66|97.86|99.7|97.9|99.76|97.96|99.66|97.86|99
1657678500000|2022-07-13 02:15:00|99.71|97.91|99.69|97.89|99.76|97.96|99.68|97.88|52
1657678800000|2022-07-13 02:20:00|99.68|97.88|99.75|97.95|99.84|98.04|99.68|97.88|39
1657679100000|2022-07-13 02:25:00|99.74|97.94|99.84|98.04|99.85|98.05|99.73|97.93|113
1657679400000|2022-07-13 02:30:00|99.85|98.05|99.97|98.17|100.01|98.21|99.84|98.04|31
1657679700000|2022-07-13 02:35:00|100.04|98.24|100.05|98.25|100.06|98.26|99.97|98.17|48
1657680000000|2022-07-13 02:40:00|100.04|98.24|99.74|97.94|100.06|98.26|99.73|97.93|60
1657680300000|2022-07-13 02:45:00|99.75|97.95|99.61|97.81|99.75|97.95|99.59|97.79|70
1657680600000|2022-07-13 02:50:00|99.6|97.8|99.62|97.82|99.62|97.82|99.55|97.75|34
1657680900000|2022-07-13 02:55:00|99.61|97.81|99.66|97.86|99.78|97.98|99.59|97.79|85
1657681200000|2022-07-13 03:00:00|99.67|97.87|99.69|97.89|99.72|97.92|99.65|97.85|80
1657681500000|2022-07-13 03:05:00|99.68|97.88|99.76|97.96|99.77|97.97|99.68|97.88|67
1657681800000|2022-07-13 03:10:00|99.75|97.95|99.7|97.9|99.85|98.05|99.65|97.85|81
1657682100000|2022-07-13 03:15:00|99.73|97.93|99.48|97.68|99.76|97.96|99.39|97.59|80
1657682400000|2022-07-13 03:20:00|99.47|97.67|99.59|97.79|99.64|97.84|99.47|97.67|76
1657682700000|2022-07-13 03:25:00|99.6|97.8|99.51|97.71|99.6|97.8|99.47|97.67|42
1657683000000|2022-07-13 03:30:00|99.52|97.72|99.55|97.75|99.58|97.78|99.47|97.67|63
1657683300000|2022-07-13 03:35:00|99.54|97.74|99.4|97.6|99.57|97.77|99.38|97.58|88
1657683600000|2022-07-13 03:40:00|99.38|97.58|99.2|97.4|99.39|97.59|99.17|97.37|112
1657683900000|2022-07-13 03:45:00|99.19|97.39|99.18|97.38|99.24|97.44|99.12|97.32|98
1657684200000|2022-07-13 03:50:00|99.19|97.39|99.17|97.37|99.21|97.41|99.08|97.28|85
1657684500000|2022-07-13 03:55:00|99.16|97.36|99.18|97.38|99.21|97.41|99.14|97.34|138
1657684800000|2022-07-13 04:00:00|99.19|97.39|99.51|97.71|99.66|97.86|99.18|97.38|73
1657685100000|2022-07-13 04:05:00|99.53|97.73|99.55|97.75|99.69|97.89|99.53|97.73|86
1657685400000|2022-07-13 04:10:00|99.54|97.74|99.51|97.71|99.57|97.77|99.47|97.67|39
1657685700000|2022-07-13 04:15:00|99.52|97.72|99.59|97.79|99.6|97.8|99.52|97.72|50
1657686000000|2022-07-13 04:20:00|99.58|97.78|99.68|97.88|99.69|97.89|99.57|97.77|48
1657686300000|2022-07-13 04:25:00|99.67|97.87|99.57|97.77|99.67|97.87|99.56|97.76|67
1657686600000|2022-07-13 04:30:00|99.58|97.78|99.54|97.74|99.64|97.84|99.46|97.66|49
1657686900000|2022-07-13 04:35:00|99.53|97.73|99.41|97.61|99.53|97.73|99.38|97.58|86
1657687200000|2022-07-13 04:40:00|99.42|97.62|99.31|97.51|99.43|97.63|99.3|97.5|54
1657687500000|2022-07-13 04:45:00|99.3|97.5|99.36|97.56|99.41|97.61|99.16|97.36|135
1657687800000|2022-07-13 04:50:00|99.35|97.55|99.32|97.52|99.47|97.67|99.27|97.47|73
1657688100000|2022-07-13 04:55:00|99.33|97.53|99.37|97.57|99.4|97.6|99.29|97.49|79
1657688400000|2022-07-13 05:00:00|99.36|97.56|99.37|97.57|99.42|97.62|99.35|97.55|59
1657688700000|2022-07-13 05:05:00|99.36|97.56|99.3|97.5|99.36|97.56|99.24|97.44|57
1657689000000|2022-07-13 05:10:00|99.29|97.49|99.29|97.49|99.3|97.5|99.24|97.44|42
1657689300000|2022-07-13 05:15:00|99.3|97.5|99.43|97.63|99.56|97.76|99.3|97.5|79
1657689600000|2022-07-13 05:20:00|99.44|97.64|99.75|97.95|99.75|97.95|99.34|97.54|72
1657689900000|2022-07-13 05:25:00|99.78|97.98|99.98|98.18|100.01|98.21|99.72|97.92|123
1657690200000|2022-07-13 05:30:00|99.96|98.16|99.97|98.17|100.22|98.42|99.92|98.12|129
1657690500000|2022-07-13 05:35:00|99.98|98.18|100.22|98.42|100.28|98.48|99.89|98.09|152
1657690800000|2022-07-13 05:40:00|100.23|98.43|100.47|98.67|100.48|98.68|100.08|98.28|171
1657691100000|2022-07-13 05:45:00|100.46|98.66|100.47|98.67|100.57|98.77|100.4|98.6|68
1657691400000|2022-07-13 05:50:00|100.48|98.68|100.12|98.32|100.52|98.72|100.11|98.31|119
1657691700000|2022-07-13 05:55:00|100.13|98.33|99.91|98.11|100.13|98.33|99.89|98.09|96
1657692000000|2022-07-13 06:00:00|99.92|98.12|100.05|98.25|100.11|98.31|99.91|98.11|77
1657692300000|2022-07-13 06:05:00|100.06|98.26|100.17|98.37|100.19|98.39|100.03|98.23|53
1657692600000|2022-07-13 06:10:00|100.16|98.36|100.14|98.34|100.19|98.39|100.08|98.28|83
1657692900000|2022-07-13 06:15:00|100.13|98.33|99.98|98.18|100.13|98.33|99.96|98.16|59
1657693200000|2022-07-13 06:20:00|99.99|98.19|99.93|98.13|100.06|98.26|99.93|98.13|55
1657693500000|2022-07-13 06:25:00|99.94|98.14|100.14|98.34|100.15|98.35|99.91|98.11|63
1657693800000|2022-07-13 06:30:00|100.13|98.33|100.32|98.52|100.32|98.52|100.04|98.24|65
1657694100000|2022-07-13 06:35:00|100.31|98.51|100.27|98.47|100.42|98.62|100.25|98.45|51
1657694400000|2022-07-13 06:40:00|100.28|98.48|100.54|98.74|100.57|98.77|100.28|98.48|97
1657694700000|2022-07-13 06:45:00|100.55|98.75|100.55|98.75|100.61|98.81|100.52|98.72|103
1657695000000|2022-07-13 06:50:00|100.56|98.76|100.54|98.74|100.57|98.77|100.45|98.65|52
1657695300000|2022-07-13 06:55:00|100.55|98.75|100.99|99.19|100.99|99.19|100.55|98.75|82
1657695600000|2022-07-13 07:00:00|100.98|99.18|100.8|99|101.01|99.21|100.76|98.96|136
1657695900000|2022-07-13 07:05:00|100.81|99.01|100.41|98.61|100.86|99.06|100.35|98.55|168
1657696200000|2022-07-13 07:10:00|100.43|98.63|100.37|98.57|100.51|98.71|100.35|98.55|64
1657696500000|2022-07-13 07:15:00|100.36|98.56|100.25|98.45|100.36|98.56|100.17|98.37|50
1657696800000|2022-07-13 07:20:00|100.24|98.44|100.34|98.54|100.42|98.62|100.24|98.44|83
1657697100000|2022-07-13 07:25:00|100.33|98.53|100.44|98.64|100.47|98.67|100.32|98.52|79
1657697400000|2022-07-13 07:30:00|100.43|98.63|100.58|98.78|100.64|98.84|100.38|98.58|81
1657697700000|2022-07-13 07:35:00|100.57|98.77|100.74|98.94|100.82|99.02|100.47|98.67|149
1657698000000|2022-07-13 07:40:00|100.73|98.93|101.44|99.64|101.91|100.11|100.67|98.87|499
1657698300000|2022-07-13 07:45:00|101.43|99.63|101.51|99.71|101.54|99.74|101.21|99.41|272
1657698600000|2022-07-13 07:50:00|101.49|99.69|101.08|99.28|101.49|99.69|101.05|99.25|205
1657698900000|2022-07-13 07:55:00|101.09|99.29|101.16|99.36|101.17|99.37|101.02|99.22|163
1657699200000|2022-07-13 08:00:00|101.17|99.37|101.48|99.68|101.55|99.75|101.16|99.36|185
1657699500000|2022-07-13 08:05:00|101.47|99.67|101.35|99.55|101.5|99.7|101.11|99.31|143
1657699800000|2022-07-13 08:10:00|101.36|99.56|101.16|99.36|101.38|99.58|101.08|99.28|106
1657700100000|2022-07-13 08:15:00|101.15|99.35|100.95|99.15|101.16|99.36|100.94|99.14|98
1657700400000|2022-07-13 08:20:00|100.94|99.14|101.14|99.34|101.26|99.46|100.94|99.14|103
1657700700000|2022-07-13 08:25:00|101.15|99.35|101.44|99.64|101.48|99.68|101.11|99.31|150
1657701000000|2022-07-13 08:30:00|101.45|99.65|101.52|99.72|101.61|99.81|101.45|99.65|177
1657701300000|2022-07-13 08:35:00|101.51|99.71|101.47|99.67|101.57|99.77|101.32|99.52|264
1657701600000|2022-07-13 08:40:00|101.46|99.66|101.43|99.63|101.53|99.73|101.34|99.54|211
1657701900000|2022-07-13 08:45:00|101.44|99.64|101.49|99.69|101.59|99.79|101.41|99.61|153
1657702200000|2022-07-13 08:50:00|101.5|99.7|101.46|99.66|101.56|99.76|101.46|99.66|129
1657702500000|2022-07-13 08:55:00|101.47|99.67|101.23|99.43|101.47|99.67|101.16|99.36|160
1657702800000|2022-07-13 09:00:00|101.24|99.44|101.29|99.49|101.32|99.52|101.22|99.42|49
1657703100000|2022-07-13 09:05:00|101.3|99.5|101.57|99.77|101.62|99.82|101.21|99.41|127
1657703400000|2022-07-13 09:10:00|101.56|99.76|101.66|99.86|101.67|99.87|101.5|99.7|141
1657703700000|2022-07-13 09:15:00|101.65|99.85|101.46|99.66|101.66|99.86|101.39|99.59|94
1657704000000|2022-07-13 09:20:00|101.47|99.67|101.38|99.58|101.51|99.71|101.31|99.51|86
1657704300000|2022-07-13 09:25:00|101.37|99.57|101.55|99.75|101.55|99.75|101.35|99.55|104
1657704600000|2022-07-13 09:30:00|101.54|99.74|101.28|99.48|101.57|99.77|101.28|99.48|89
1657704900000|2022-07-13 09:35:00|101.29|99.49|101.39|99.59|101.4|99.6|101.19|99.39|96
1657705200000|2022-07-13 09:40:00|101.4|99.6|101.33|99.53|101.42|99.62|101.3|99.5|57
1657705500000|2022-07-13 09:45:00|101.34|99.54|101.43|99.63|101.43|99.63|101.29|99.49|82
1657705800000|2022-07-13 09:50:00|101.42|99.62|101.41|99.61|101.46|99.66|101.38|99.58|53
1657706100000|2022-07-13 09:55:00|101.4|99.6|101.3|99.5|101.43|99.63|101.17|99.37|59
1657706400000|2022-07-13 10:00:00|101.28|99.48|101.13|99.33|101.32|99.52|101.12|99.32|110
1657706700000|2022-07-13 10:05:00|101.14|99.34|101.22|99.42|101.24|99.44|101.09|99.29|108
1657707000000|2022-07-13 10:10:00|101.21|99.41|101.3|99.5|101.32|99.52|101.19|99.39|102
1657707300000|2022-07-13 10:15:00|101.31|99.51|101.31|99.51|101.35|99.55|101.29|99.49|47
1657707600000|2022-07-13 10:20:00|101.3|99.5|101.23|99.43|101.31|99.51|101.21|99.41|77
1657707900000|2022-07-13 10:25:00|101.24|99.44|101.12|99.32|101.31|99.51|101.1|99.3|160
1657708200000|2022-07-13 10:30:00|101.13|99.33|101.09|99.29|101.14|99.34|101|99.2|146
1657708500000|2022-07-13 10:35:00|101.1|99.3|101.35|99.55|101.35|99.55|101.1|99.3|94
1657708800000|2022-07-13 10:40:00|101.34|99.54|101.6|99.8|101.63|99.83|101.31|99.51|79
1657709100000|2022-07-13 10:45:00|101.61|99.81|101.72|99.92|101.75|99.95|101.59|99.79|53
1657709400000|2022-07-13 10:50:00|101.71|99.91|101.67|99.87|101.73|99.93|101.66|99.86|18
1657709700000|2022-07-13 10:55:00|101.65|99.85|101.57|99.77|101.69|99.89|101.56|99.76|57
1657710000000|2022-07-13 11:00:00|101.56|99.76|101.43|99.63|101.56|99.76|101.41|99.61|41
1657710300000|2022-07-13 11:05:00|101.42|99.62|101.4|99.6|101.56|99.76|101.31|99.51|86
1657710600000|2022-07-13 11:10:00|101.41|99.61|101.34|99.54|101.44|99.64|101.33|99.53|71
1657710900000|2022-07-13 11:15:00|101.33|99.53|101.12|99.32|101.33|99.53|101.1|99.3|89
1657711200000|2022-07-13 11:20:00|101.13|99.33|101.1|99.3|101.27|99.47|101.1|99.3|72
1657711500000|2022-07-13 11:25:00|101.11|99.31|101.27|99.47|101.28|99.48|101.11|99.31|76
1657711800000|2022-07-13 11:30:00|101.26|99.46|101.35|99.55|101.36|99.56|101.23|99.43|74
1657712100000|2022-07-13 11:35:00|101.36|99.56|101.27|99.47|101.44|99.64|101.25|99.45|108
1657712400000|2022-07-13 11:40:00|101.28|99.48|101.24|99.44|101.35|99.55|101.23|99.43|45
1657712700000|2022-07-13 11:45:00|101.23|99.43|101.43|99.63|101.56|99.76|101.22|99.42|88
1657713000000|2022-07-13 11:50:00|101.42|99.62|101.21|99.41|101.43|99.63|101.16|99.36|67
1657713300000|2022-07-13 11:55:00|101.22|99.42|101.25|99.45|101.34|99.54|101.21|99.41|87
1657713600000|2022-07-13 12:00:00|101.26|99.46|101.54|99.74|101.54|99.74|101.24|99.44|134
1657713900000|2022-07-13 12:05:00|101.53|99.73|101.44|99.64|101.55|99.75|101.38|99.58|97
1657714200000|2022-07-13 12:10:00|101.43|99.63|101.08|99.28|101.44|99.64|101|99.2|145
1657714500000|2022-07-13 12:15:00|101.07|99.27|100.52|98.72|101.07|99.27|100.42|98.62|224
1657714800000|2022-07-13 12:20:00|100.54|98.74|101.36|99.56|101.42|99.62|100.54|98.74|254
1657715100000|2022-07-13 12:25:00|101.37|99.57|102.13|100.33|102.38|100.58|101.27|99.47|518
1657715400000|2022-07-13 12:30:00|102.18|100.38|99.2|97.4|102.19|100.39|98.95|97.15|924
1657715700000|2022-07-13 12:35:00|99.14|97.34|97.64|95.84|99.26|97.46|97.63|95.83|658
1657716000000|2022-07-13 12:40:00|97.63|95.83|97.66|95.86|97.78|95.98|96.15|94.35|823
1657716300000|2022-07-13 12:45:00|97.69|95.89|97.72|95.92|97.72|95.92|96.74|94.94|578
1657716600000|2022-07-13 12:50:00|97.71|95.91|96.9|95.1|97.71|95.91|96.79|94.99|465
1657716900000|2022-07-13 12:55:00|96.91|95.11|97.06|95.26|97.11|95.31|96.67|94.87|366
1657717200000|2022-07-13 13:00:00|97.02|95.22|97.12|95.32|97.25|95.45|96.48|94.68|410
1657717500000|2022-07-13 13:05:00|97.11|95.31|97.18|95.38|97.22|95.42|96.91|95.11|278
1657717800000|2022-07-13 13:10:00|97.2|95.4|97.52|95.72|97.66|95.86|97.03|95.23|323
1657718100000|2022-07-13 13:15:00|97.51|95.71|96.98|95.18|97.53|95.73|96.96|95.16|335
1657718400000|2022-07-13 13:20:00|97|95.2|96.79|94.99|97.11|95.31|96.56|94.76|315
1657718700000|2022-07-13 13:25:00|96.8|95|96.91|95.11|97|95.2|96.7|94.9|221
1657719000000|2022-07-13 13:30:00|96.92|95.12|97.01|95.21|97.12|95.32|96.56|94.76|383
1657719300000|2022-07-13 13:35:00|97.02|95.22|97.88|96.08|97.96|96.16|96.69|94.89|379
1657719600000|2022-07-13 13:40:00|97.9|96.1|97.91|96.11|98.18|96.38|97.79|95.99|352
1657719900000|2022-07-13 13:45:00|97.9|96.1|98.18|96.38|98.21|96.41|97.58|95.78|328
1657720200000|2022-07-13 13:50:00|98.19|96.39|98.04|96.24|98.32|96.52|98|96.2|344
1657720500000|2022-07-13 13:55:00|98.02|96.22|98.12|96.32|98.21|96.41|97.78|95.98|289
1657720800000|2022-07-13 14:00:00|98.13|96.33|98.19|96.39|98.26|96.46|97.8|96|315
1657721100000|2022-07-13 14:05:00|98.18|96.38|98.09|96.29|98.33|96.53|97.9|96.1|253
1657721400000|2022-07-13 14:10:00|98.08|96.28|98.26|96.46|98.27|96.47|98.05|96.25|203
1657721700000|2022-07-13 14:15:00|98.25|96.45|97.99|96.19|98.28|96.48|97.93|96.13|169
1657722000000|2022-07-13 14:20:00|97.98|96.18|98.03|96.23|98.24|96.44|97.87|96.07|189
1657722300000|2022-07-13 14:25:00|98.02|96.22|98.24|96.44|98.38|96.58|97.97|96.17|176
1657722600000|2022-07-13 14:30:00|98.23|96.43|98.78|96.98|98.81|97.01|98.19|96.39|259
1657722900000|2022-07-13 14:35:00|98.79|96.99|99.04|97.24|99.21|97.41|98.77|96.97|331
1657723200000|2022-07-13 14:40:00|99.03|97.23|99.64|97.84|99.66|97.86|99|97.2|297
1657723500000|2022-07-13 14:45:00|99.63|97.83|99.83|98.03|99.97|98.17|99.4|97.6|488
1657723800000|2022-07-13 14:50:00|99.82|98.02|99.67|97.87|100.07|98.27|99.57|97.77|401
1657724100000|2022-07-13 14:55:00|99.66|97.86|99.62|97.82|99.76|97.96|99.61|97.81|227
1657724400000|2022-07-13 15:00:00|99.63|97.83|99.68|97.88|99.76|97.96|99.56|97.76|219
1657724700000|2022-07-13 15:05:00|99.69|97.89|99.66|97.86|100.07|98.27|99.64|97.84|270
1657725000000|2022-07-13 15:10:00|99.67|97.87|99.76|97.96|99.8|98|99.58|97.78|270
1657725300000|2022-07-13 15:15:00|99.75|97.95|99.62|97.82|99.77|97.97|99.53|97.73|228
1657725600000|2022-07-13 15:20:00|99.63|97.83|99.51|97.71|99.69|97.89|99.51|97.71|190
1657725900000|2022-07-13 15:25:00|99.5|97.7|99.5|97.7|99.56|97.76|99.47|97.67|89
1657726200000|2022-07-13 15:30:00|99.51|97.71|99.25|97.45|99.63|97.83|99.06|97.26|216
1657726500000|2022-07-13 15:35:00|99.28|97.48|98.96|97.16|99.31|97.51|98.96|97.16|140
1657726800000|2022-07-13 15:40:00|98.97|97.17|98.78|96.98|99.12|97.32|98.78|96.98|130
1657727100000|2022-07-13 15:45:00|98.76|96.96|98.91|97.11|98.91|97.11|98.64|96.84|228
1657727400000|2022-07-13 15:50:00|98.9|97.1|99.17|97.37|99.25|97.45|98.9|97.1|122
1657727700000|2022-07-13 15:55:00|99.16|97.36|98.85|97.05|99.16|97.36|98.85|97.05|123
1657728000000|2022-07-13 16:00:00|98.86|97.06|98.71|96.91|98.92|97.12|98.65|96.85|155
1657728300000|2022-07-13 16:05:00|98.72|96.92|98.82|97.02|98.83|97.03|98.71|96.91|122
1657728600000|2022-07-13 16:10:00|98.79|96.99|98.58|96.78|98.79|96.99|98.47|96.67|233
1657728900000|2022-07-13 16:15:00|98.57|96.77|98.41|96.61|98.59|96.79|98.33|96.53|207
1657729200000|2022-07-13 16:20:00|98.4|96.6|98.73|96.93|98.76|96.96|98.3|96.5|275
1657729500000|2022-07-13 16:25:00|98.72|96.92|98.71|96.91|98.76|96.96|98.59|96.79|171
1657729800000|2022-07-13 16:30:00|98.7|96.9|99|97.2|99.04|97.24|98.65|96.85|160
1657730100000|2022-07-13 16:35:00|98.99|97.19|99.21|97.41|99.22|97.42|98.89|97.09|133
1657730400000|2022-07-13 16:40:00|99.22|97.42|99.3|97.5|99.3|97.5|99.03|97.23|236
1657730700000|2022-07-13 16:45:00|99.28|97.48|99.18|97.38|99.32|97.52|99.09|97.29|241
1657731000000|2022-07-13 16:50:00|99.17|97.37|99.62|97.82|99.63|97.83|99.1|97.3|214
1657731300000|2022-07-13 16:55:00|99.63|97.83|99.72|97.92|99.76|97.96|99.58|97.78|155
1657731600000|2022-07-13 17:00:00|99.74|97.94|100.9|99.1|101.26|99.46|99.63|97.83|508
1657731900000|2022-07-13 17:05:00|100.91|99.11|100.35|98.55|100.99|99.19|100.24|98.44|364
1657732200000|2022-07-13 17:10:00|100.34|98.54|100.58|98.78|100.63|98.83|100.09|98.29|270
1657732500000|2022-07-13 17:15:00|100.57|98.77|100.41|98.61|100.6|98.8|100.3|98.5|323
1657732800000|2022-07-13 17:20:00|100.42|98.62|100.49|98.69|100.52|98.72|100.33|98.53|199
1657733100000|2022-07-13 17:25:00|100.48|98.68|100.48|98.68|100.49|98.69|100.26|98.46|243
1657733400000|2022-07-13 17:30:00|100.49|98.69|100.26|98.46|100.53|98.73|100.15|98.35|256
1657733700000|2022-07-13 17:35:00|100.27|98.47|100.23|98.43|100.3|98.5|100.12|98.32|209
1657734000000|2022-07-13 17:40:00|100.24|98.44|100.8|99|100.85|99.05|100.24|98.44|252
1657734300000|2022-07-13 17:45:00|100.81|99.01|100.66|98.86|100.82|99.02|100.44|98.64|339
1657734600000|2022-07-13 17:50:00|100.67|98.87|100.5|98.7|100.67|98.87|100.48|98.68|225
1657734900000|2022-07-13 17:55:00|100.49|98.69|100.68|98.88|100.69|98.89|100.4|98.6|241
1657735200000|2022-07-13 18:00:00|100.67|98.87|99.93|98.13|100.68|98.88|99.87|98.07|443
1657735500000|2022-07-13 18:05:00|99.94|98.14|100.04|98.24|100.09|98.29|99.91|98.11|243
1657735800000|2022-07-13 18:10:00|100.05|98.25|100.05|98.25|100.1|98.3|99.97|98.17|205
1657736100000|2022-07-13 18:15:00|100.03|98.23|100.16|98.36|100.17|98.37|99.94|98.14|181
1657736400000|2022-07-13 18:20:00|100.15|98.35|100.09|98.29|100.15|98.35|99.75|97.95|205
1657736700000|2022-07-13 18:25:00|100.1|98.3|100.18|98.38|100.22|98.42|100.06|98.26|177
1657737000000|2022-07-13 18:30:00|100.17|98.37|100.26|98.46|100.39|98.59|100.01|98.21|194
1657737300000|2022-07-13 18:35:00|100.25|98.45|100.42|98.62|100.43|98.63|100.2|98.4|125
1657737600000|2022-07-13 18:40:00|100.41|98.61|100.41|98.61|100.51|98.71|100.31|98.51|163
1657737900000|2022-07-13 18:45:00|100.42|98.62|100.24|98.44|100.46|98.66|100.18|98.38|109
1657738200000|2022-07-13 18:50:00|100.25|98.45|100.47|98.67|100.59|98.79|100.24|98.44|201
1657738500000|2022-07-13 18:55:00|100.48|98.68|100.63|98.83|100.69|98.89|100.37|98.57|157
1657738800000|2022-07-13 19:00:00|100.64|98.84|100.7|98.9|100.83|99.03|100.53|98.73|143
1657739100000|2022-07-13 19:05:00|100.71|98.91|100.37|98.57|100.71|98.91|100.32|98.52|208
1657739400000|2022-07-13 19:10:00|100.38|98.58|100.52|98.72|100.53|98.73|100.36|98.56|140
1657739700000|2022-07-13 19:15:00|100.5|98.7|100.41|98.61|100.52|98.72|100.35|98.55|165
1657740000000|2022-07-13 19:20:00|100.47|98.67|100.4|98.6|100.47|98.67|100.35|98.55|135
1657740300000|2022-07-13 19:25:00|100.39|98.59|100.34|98.54|100.41|98.61|100.24|98.44|124
1657740600000|2022-07-13 19:30:00|100.33|98.53|100.24|98.44|100.36|98.56|100.2|98.4|188
1657740900000|2022-07-13 19:35:00|100.25|98.45|100.47|98.67|100.56|98.76|100.24|98.44|131
1657741200000|2022-07-13 19:40:00|100.46|98.66|100.19|98.39|100.48|98.68|100.17|98.37|157
1657741500000|2022-07-13 19:45:00|100.2|98.4|100.21|98.41|100.4|98.6|100.2|98.4|130
1657741800000|2022-07-13 19:50:00|100.17|98.37|100.03|98.23|100.17|98.37|99.98|98.18|134
1657742100000|2022-07-13 19:55:00|100.04|98.24|99.99|98.19|100.11|98.31|99.97|98.17|140
1657742400000|2022-07-13 20:00:00|99.98|98.18|100.21|98.41|100.35|98.55|99.98|98.18|161
1657742700000|2022-07-13 20:05:00|100.2|98.4|100.23|98.43|100.23|98.43|100.12|98.32|57
1657743000000|2022-07-13 20:10:00|100.24|98.44|100.26|98.46|100.29|98.49|100.2|98.4|72
1657743300000|2022-07-13 20:15:00|100.27|98.47|100.2|98.4|100.3|98.5|100.19|98.39|57
1657743600000|2022-07-13 20:20:00|100.21|98.41|100.1|98.3|100.24|98.44|100.09|98.29|52
1657743900000|2022-07-13 20:25:00|100.08|98.28|99.95|98.15|100.08|98.28|99.78|97.98|139
1657744200000|2022-07-13 20:30:00|99.96|98.16|99.98|98.18|100.02|98.22|99.93|98.13|64
1657744500000|2022-07-13 20:35:00|99.99|98.19|100.06|98.26|100.1|98.3|99.97|98.17|58
1657744800000|2022-07-13 20:40:00|100.07|98.27|99.97|98.17|100.09|98.29|99.91|98.11|62
1657745100000|2022-07-13 20:45:00|99.98|98.18|99.94|98.14|100.02|98.22|99.9|98.1|100
1657745400000|2022-07-13 20:50:00|99.96|98.16|99.85|98.05|100.01|98.21|99.85|98.05|88
1657745700000|2022-07-13 20:55:00|99.84|98.04|99.93|98.13|99.98|98.18|99.81|98.01|105
1657746000000|2022-07-13 21:00:00|99.94|98.14|100.04|98.24|100.05|98.25|99.88|98.08|80
1657746300000|2022-07-13 21:05:00|100.05|98.25|100.33|98.53|100.34|98.54|100.05|98.25|106
1657746600000|2022-07-13 21:10:00|100.34|98.54|100.41|98.61|100.59|98.79|100.34|98.54|123
1657746900000|2022-07-13 21:15:00|100.42|98.62|100.41|98.61|100.44|98.64|100.31|98.51|127
1657747200000|2022-07-13 21:20:00|100.42|98.62|100.33|98.53|100.42|98.62|100.32|98.52|157
1657747500000|2022-07-13 21:25:00|100.34|98.54|100.48|98.68|100.48|98.68|100.33|98.53|96
1657747800000|2022-07-13 21:30:00|100.49|98.69|100.69|98.89|100.7|98.9|100.49|98.69|95
1657748100000|2022-07-13 21:35:00|100.68|98.88|100.57|98.77|100.69|98.89|100.56|98.76|54
1657748400000|2022-07-13 21:40:00|100.58|98.78|100.97|99.17|101.02|99.22|100.54|98.74|155
1657748700000|2022-07-13 21:45:00|101|99.2|100.94|99.14|101|99.2|100.81|99.01|95
1657749000000|2022-07-13 21:50:00|100.95|99.15|101.12|99.32|101.13|99.33|100.93|99.13|152
1657749300000|2022-07-13 21:55:00|101.11|99.31|101.08|99.28|101.17|99.37|101.05|99.25|73
1657749600000|2022-07-13 22:00:00|101.09|99.29|101.39|99.59|101.54|99.74|101.09|99.29|171
1657749900000|2022-07-13 22:05:00|101.38|99.58|101.1|99.3|101.41|99.61|101.09|99.29|144
1657750200000|2022-07-13 22:10:00|101.09|99.29|101.13|99.33|101.14|99.34|101.01|99.21|96
1657750500000|2022-07-13 22:15:00|101.14|99.34|101.24|99.44|101.24|99.44|101.12|99.32|34
1657750800000|2022-07-13 22:20:00|101.23|99.43|101.41|99.61|101.45|99.65|101.22|99.42|103
1657751100000|2022-07-13 22:25:00|101.42|99.62|101.38|99.58|101.5|99.7|101.38|99.58|82
1657751400000|2022-07-13 22:30:00|101.37|99.57|101.56|99.76|101.6|99.8|101.37|99.57|93
1657751700000|2022-07-13 22:35:00|101.57|99.77|101.11|99.31|101.59|99.79|101.1|99.3|64
1657752000000|2022-07-13 22:40:00|101.1|99.3|101.17|99.37|101.22|99.42|101.09|99.29|92
1657752300000|2022-07-13 22:45:00|101.18|99.38|101.29|99.49|101.31|99.51|101.17|99.37|80
1657752600000|2022-07-13 22:50:00|101.3|99.5|101.26|99.46|101.3|99.5|101.11|99.31|73
1657752900000|2022-07-13 22:55:00|101.25|99.45|101.29|99.49|101.29|99.49|101.2|99.4|65
1657753200000|2022-07-13 23:00:00|101.3|99.5|101.48|99.68|101.52|99.72|101.21|99.41|95
1657753500000|2022-07-13 23:05:00|101.49|99.69|101.51|99.71|101.55|99.75|101.41|99.61|161
1657753800000|2022-07-13 23:10:00|101.5|99.7|101.72|99.92|101.72|99.92|101.47|99.67|106
1657754100000|2022-07-13 23:15:00|101.71|99.91|102.93|101.13|103.25|101.45|101.71|99.91|557
1657754400000|2022-07-13 23:20:00|102.95|101.15|102.64|100.84|103.18|101.38|102.64|100.84|243
1657754700000|2022-07-13 23:25:00|102.65|100.85|102.46|100.66|102.72|100.92|102.35|100.55|292
1657755000000|2022-07-13 23:30:00|102.47|100.67|102.99|101.19|103.05|101.25|102.47|100.67|171
1657755300000|2022-07-13 23:35:00|103|101.2|103.07|101.27|103.13|101.33|102.97|101.17|149
1657755600000|2022-07-13 23:40:00|103.06|101.26|103.21|101.41|103.3|101.5|103.04|101.24|195
1657755900000|2022-07-13 23:45:00|103.23|101.43|103.04|101.24|103.34|101.54|102.97|101.17|138
1657756200000|2022-07-13 23:50:00|103.05|101.25|103.04|101.24|103.38|101.58|103.04|101.24|155
1657756500000|2022-07-13 23:55:00|103.03|101.23|103.39|101.59|103.55|101.75|103.03|101.23|184
1657756800000|2022-07-14 00:00:00|103.38|101.58|103.65|101.85|104.19|102.39|103.37|101.57|313
1657757100000|2022-07-14 00:05:00|103.66|101.86|102.98|101.18|103.66|101.86|102.98|101.18|268
1657757400000|2022-07-14 00:10:00|102.97|101.17|102.85|101.05|103.02|101.22|102.83|101.03|143
1657757700000|2022-07-14 00:15:00|102.84|101.04|102.49|100.69|102.89|101.09|102.43|100.63|201
1657758000000|2022-07-14 00:20:00|102.48|100.68|102.28|100.48|102.59|100.79|102.25|100.45|151
1657758300000|2022-07-14 00:25:00|102.29|100.49|102.25|100.45|102.38|100.58|102.22|100.42|135
1657758600000|2022-07-14 00:30:00|102.28|100.48|102.27|100.47|102.43|100.63|102.12|100.32|143
1657758900000|2022-07-14 00:35:00|102.28|100.48|102.24|100.44|102.39|100.59|102.09|100.29|101
1657759200000|2022-07-14 00:40:00|102.26|100.46|102.27|100.47|102.48|100.68|102.23|100.43|121
1657759500000|2022-07-14 00:45:00|102.3|100.5|102.09|100.29|102.39|100.59|102.07|100.27|127
1657759800000|2022-07-14 00:50:00|102.12|100.32|102.26|100.46|102.27|100.47|102.05|100.25|99
1657760100000|2022-07-14 00:55:00|102.27|100.47|102.29|100.49|102.33|100.53|102.16|100.36|156
1657760400000|2022-07-14 01:00:00|102.3|100.5|102.29|100.49|102.31|100.51|102.25|100.45|96
1657760700000|2022-07-14 01:05:00|102.32|100.52|102.41|100.61|102.43|100.63|102.16|100.36|93
1657761000000|2022-07-14 01:10:00|102.4|100.6|102.62|100.82|102.64|100.84|102.38|100.58|196
1657761300000|2022-07-14 01:15:00|102.63|100.83|102.6|100.8|103.02|101.22|102.52|100.72|315
1657761600000|2022-07-14 01:20:00|102.59|100.79|102.61|100.81|102.78|100.98|102.49|100.69|154
1657761900000|2022-07-14 01:25:00|102.59|100.79|102.03|100.23|102.59|100.79|101.96|100.16|102
1657762200000|2022-07-14 01:30:00|102.02|100.22|102.57|100.77|102.63|100.83|102.01|100.21|154
1657762500000|2022-07-14 01:35:00|102.49|100.69|102.52|100.72|102.52|100.72|102.43|100.63|56
1657762800000|2022-07-14 01:40:00|102.54|100.74|102.43|100.63|102.62|100.82|102.4|100.6|63
1657763100000|2022-07-14 01:45:00|102.46|100.66|101.99|100.19|102.46|100.66|101.98|100.18|97
1657763400000|2022-07-14 01:50:00|102|100.2|102.1|100.3|102.1|100.3|101.98|100.18|50
1657763700000|2022-07-14 01:55:00|102.09|100.29|102.33|100.53|102.34|100.54|101.81|100.01|120
1657764000000|2022-07-14 02:00:00|102.35|100.55|102.26|100.46|102.4|100.6|102.18|100.38|81
1657764300000|2022-07-14 02:05:00|102.25|100.45|102.09|100.29|102.27|100.47|102.08|100.28|80
1657764600000|2022-07-14 02:10:00|102.08|100.28|102.04|100.24|102.14|100.34|102.03|100.23|90
1657764900000|2022-07-14 02:15:00|102.05|100.25|101.93|100.13|102.1|100.3|101.89|100.09|45
1657765200000|2022-07-14 02:20:00|101.94|100.14|101.96|100.16|102.13|100.33|101.84|100.04|88
1657765500000|2022-07-14 02:25:00|101.97|100.17|101.9|100.1|101.98|100.18|101.88|100.08|67
1657765800000|2022-07-14 02:30:00|101.89|100.09|102.18|100.38|102.28|100.48|101.89|100.09|90
1657766100000|2022-07-14 02:35:00|102.19|100.39|102.33|100.53|102.36|100.56|102.19|100.39|74
1657766400000|2022-07-14 02:40:00|102.31|100.51|102.03|100.23|102.32|100.52|102.01|100.21|112
1657766700000|2022-07-14 02:45:00|102.02|100.22|101.92|100.12|102.09|100.29|101.9|100.1|65
1657767000000|2022-07-14 02:50:00|101.91|100.11|101.87|100.07|101.92|100.12|101.77|99.97|123
1657767300000|2022-07-14 02:55:00|101.88|100.08|101.99|100.19|102|100.2|101.84|100.04|90
1657767600000|2022-07-14 03:00:00|102|100.2|102.27|100.47|102.36|100.56|101.98|100.18|131
1657767900000|2022-07-14 03:05:00|102.28|100.48|102.41|100.61|102.6|100.8|102.28|100.48|156
1657768200000|2022-07-14 03:10:00|102.42|100.62|102.31|100.51|102.43|100.63|102.22|100.42|54
1657768500000|2022-07-14 03:15:00|102.32|100.52|102.61|100.81|102.69|100.89|102.27|100.47|101
1657768800000|2022-07-14 03:20:00|102.6|100.8|102.48|100.68|102.68|100.88|102.48|100.68|67
1657769100000|2022-07-14 03:25:00|102.47|100.67|102.63|100.83|102.63|100.83|102.39|100.59|77
1657769400000|2022-07-14 03:30:00|102.64|100.84|102.46|100.66|102.67|100.87|102.42|100.62|52
1657769700000|2022-07-14 03:35:00|102.47|100.67|102.6|100.8|102.7|100.9|102.47|100.67|98
1657770000000|2022-07-14 03:40:00|102.61|100.81|102.76|100.96|102.81|101.01|102.61|100.81|121
1657770300000|2022-07-14 03:45:00|102.73|100.93|102.55|100.75|102.73|100.93|102.5|100.7|65
1657770600000|2022-07-14 03:50:00|102.56|100.76|102.46|100.66|102.58|100.78|102.42|100.62|54
1657770900000|2022-07-14 03:55:00|102.47|100.67|102.4|100.6|102.47|100.67|102.39|100.59|42
1657771200000|2022-07-14 04:00:00|102.39|100.59|102.45|100.65|102.61|100.81|102.38|100.58|60
1657771500000|2022-07-14 04:05:00|102.44|100.64|102.58|100.78|102.59|100.79|102.39|100.59|65
1657771800000|2022-07-14 04:10:00|102.57|100.77|102.73|100.93|102.75|100.95|102.56|100.76|52
1657772100000|2022-07-14 04:15:00|102.74|100.94|102.4|100.6|102.79|100.99|102.31|100.51|126
1657772400000|2022-07-14 04:20:00|102.39|100.59|102.25|100.45|102.4|100.6|102.17|100.37|85
1657772700000|2022-07-14 04:25:00|102.24|100.44|102.18|100.38|102.27|100.47|102.16|100.36|45
1657773000000|2022-07-14 04:30:00|102.17|100.37|102.18|100.38|102.2|100.4|102.1|100.3|101
1657773300000|2022-07-14 04:35:00|102.17|100.37|101.99|100.19|102.17|100.37|101.99|100.19|94
1657773600000|2022-07-14 04:40:00|102|100.2|102.05|100.25|102.06|100.26|101.97|100.17|74
1657773900000|2022-07-14 04:45:00|102.07|100.27|102.17|100.37|102.17|100.37|102.04|100.24|78
1657774200000|2022-07-14 04:50:00|102.18|100.38|101.68|99.88|102.22|100.42|101.62|99.82|104
1657774500000|2022-07-14 04:55:00|101.69|99.89|101.73|99.93|101.79|99.99|101.58|99.78|127
1657774800000|2022-07-14 05:00:00|101.74|99.94|101.9|100.1|101.9|100.1|101.66|99.86|128
1657775100000|2022-07-14 05:05:00|101.91|100.11|102.1|100.3|102.19|100.39|101.91|100.11|127
1657775400000|2022-07-14 05:10:00|102.11|100.31|102.09|100.29|102.11|100.31|102.05|100.25|95
1657775700000|2022-07-14 05:15:00|102.1|100.3|102.15|100.35|102.22|100.42|102.09|100.29|179
1657776000000|2022-07-14 05:20:00|102.16|100.36|102.18|100.38|102.2|100.4|102.13|100.33|79
1657776300000|2022-07-14 05:25:00|102.2|100.4|102.54|100.74|102.61|100.81|102.2|100.4|97
1657776600000|2022-07-14 05:30:00|102.53|100.73|102.77|100.97|102.88|101.08|102.52|100.72|144
1657776900000|2022-07-14 05:35:00|102.78|100.98|102.72|100.92|103.06|101.26|102.72|100.92|94
1657777200000|2022-07-14 05:40:00|102.71|100.91|102.66|100.86|102.71|100.91|102.58|100.78|108
1657777500000|2022-07-14 05:45:00|102.67|100.87|102.51|100.71|102.7|100.9|102.39|100.59|139
1657777800000|2022-07-14 05:50:00|102.49|100.69|102.29|100.49|102.5|100.7|102.26|100.46|191
1657778100000|2022-07-14 05:55:00|102.3|100.5|102.42|100.62|102.44|100.64|102.26|100.46|97
1657778400000|2022-07-14 06:00:00|102.41|100.61|102.34|100.54|102.41|100.61|102.28|100.48|83
1657778700000|2022-07-14 06:05:00|102.33|100.53|102.23|100.43|102.39|100.59|102.21|100.41|148
1657779000000|2022-07-14 06:10:00|102.22|100.42|102.19|100.39|102.24|100.44|102.08|100.28|98
1657779300000|2022-07-14 06:15:00|102.18|100.38|102|100.2|102.18|100.38|102|100.2|118
1657779600000|2022-07-14 06:20:00|102.01|100.21|101.8|100|102.01|100.21|101.79|99.99|72
1657779900000|2022-07-14 06:25:00|101.79|99.99|101.49|99.69|101.81|100.01|101.47|99.67|126
1657780200000|2022-07-14 06:30:00|101.5|99.7|101.39|99.59|101.59|99.79|101.31|99.51|181
1657780500000|2022-07-14 06:35:00|101.4|99.6|101.54|99.74|101.61|99.81|101.34|99.54|137
1657780800000|2022-07-14 06:40:00|101.55|99.75|101.66|99.86|101.67|99.87|101.53|99.73|114
1657781100000|2022-07-14 06:45:00|101.68|99.88|101.86|100.06|101.96|100.16|101.67|99.87|145
1657781400000|2022-07-14 06:50:00|101.85|100.05|101.86|100.06|101.91|100.11|101.84|100.04|82
1657781700000|2022-07-14 06:55:00|101.84|100.04|101.6|99.8|101.85|100.05|101.5|99.7|67
1657782000000|2022-07-14 07:00:00|101.61|99.81|101.59|99.79|101.67|99.87|101.59|99.79|85
1657782300000|2022-07-14 07:05:00|101.6|99.8|101.17|99.37|101.6|99.8|101.17|99.37|160
1657782600000|2022-07-14 07:10:00|101.18|99.38|101.41|99.61|101.48|99.68|101.18|99.38|106
1657782900000|2022-07-14 07:15:00|101.42|99.62|101.49|99.69|101.58|99.78|101.39|99.59|123
1657783200000|2022-07-14 07:20:00|101.48|99.68|101.47|99.67|101.59|99.79|101.45|99.65|125
1657783500000|2022-07-14 07:25:00|101.46|99.66|101.57|99.77|101.67|99.87|101.46|99.66|86
1657783800000|2022-07-14 07:30:00|101.58|99.78|101.52|99.72|101.65|99.85|101.49|99.69|71
1657784100000|2022-07-14 07:35:00|101.53|99.73|101.5|99.7|101.69|99.89|101.5|99.7|117
1657784400000|2022-07-14 07:40:00|101.49|99.69|101.51|99.71|101.65|99.85|101.2|99.4|138
1657784700000|2022-07-14 07:45:00|101.52|99.72|101.53|99.73|101.57|99.77|101.44|99.64|76
1657785000000|2022-07-14 07:50:00|101.52|99.72|101.65|99.85|101.66|99.86|101.52|99.72|75
1657785300000|2022-07-14 07:55:00|101.66|99.86|101.6|99.8|101.72|99.92|101.59|99.79|72
1657785600000|2022-07-14 08:00:00|101.61|99.81|101.79|99.99|101.87|100.07|101.47|99.67|150
1657785900000|2022-07-14 08:05:00|101.8|100|101.55|99.75|101.8|100|101.38|99.58|159
1657786200000|2022-07-14 08:10:00|101.56|99.76|101.65|99.85|101.71|99.91|101.52|99.72|89
1657786500000|2022-07-14 08:15:00|101.66|99.86|101.56|99.76|101.71|99.91|101.48|99.68|96
1657786800000|2022-07-14 08:20:00|101.57|99.77|101.33|99.53|101.57|99.77|101.31|99.51|58
1657787100000|2022-07-14 08:25:00|101.32|99.52|101.41|99.61|101.5|99.7|101.3|99.5|89
1657787400000|2022-07-14 08:30:00|101.4|99.6|101.28|99.48|101.45|99.65|101.27|99.47|95
1657787700000|2022-07-14 08:35:00|101.26|99.46|100.79|98.99|101.26|99.46|100.7|98.9|199
1657788000000|2022-07-14 08:40:00|100.78|98.98|100.56|98.76|100.86|99.06|100.54|98.74|159
1657788300000|2022-07-14 08:45:00|100.55|98.75|100.48|98.68|100.64|98.84|100.47|98.67|115
1657788600000|2022-07-14 08:50:00|100.49|98.69|100.45|98.65|100.55|98.75|100.3|98.5|179
1657788900000|2022-07-14 08:55:00|100.43|98.63|100.54|98.74|100.55|98.75|100.26|98.46|135
1657789200000|2022-07-14 09:00:00|100.51|98.71|100.26|98.46|100.52|98.72|100.17|98.37|166
1657789500000|2022-07-14 09:05:00|100.25|98.45|100.37|98.57|100.4|98.6|100.04|98.24|184
1657789800000|2022-07-14 09:10:00|100.36|98.56|100.38|98.58|100.4|98.6|100.3|98.5|67
1657790100000|2022-07-14 09:15:00|100.4|98.6|100.49|98.69|100.5|98.7|100.38|98.58|87
1657790400000|2022-07-14 09:20:00|100.48|98.68|100.28|98.48|100.49|98.69|100.28|98.48|148
1657790700000|2022-07-14 09:25:00|100.29|98.49|100.18|98.38|100.29|98.49|100.18|98.38|40
1657791000000|2022-07-14 09:30:00|100.19|98.39|100.28|98.48|100.3|98.5|100.17|98.37|121
1657791300000|2022-07-14 09:35:00|100.27|98.47|100.26|98.46|100.27|98.47|100.18|98.38|88
1657791600000|2022-07-14 09:40:00|100.27|98.47|100.53|98.73|100.53|98.73|100.1|98.3|117
1657791900000|2022-07-14 09:45:00|100.52|98.72|100.43|98.63|100.54|98.74|100.34|98.54|95
1657792200000|2022-07-14 09:50:00|100.42|98.62|100.5|98.7|100.54|98.74|100.41|98.61|69
1657792500000|2022-07-14 09:55:00|100.51|98.71|100.62|98.82|100.63|98.83|100.49|98.69|68
1657792800000|2022-07-14 10:00:00|100.63|98.83|100.55|98.75|100.67|98.87|100.51|98.71|57
1657793100000|2022-07-14 10:05:00|100.56|98.76|100.8|99|100.8|99|100.55|98.75|99
1657793400000|2022-07-14 10:10:00|100.79|98.99|100.69|98.89|100.79|98.99|100.64|98.84|65
1657793700000|2022-07-14 10:15:00|100.68|98.88|100.76|98.96|100.77|98.97|100.47|98.67|110
1657794000000|2022-07-14 10:20:00|100.75|98.95|100.61|98.81|100.78|98.98|100.59|98.79|92
1657794300000|2022-07-14 10:25:00|100.62|98.82|100.69|98.89|100.74|98.94|100.62|98.82|52
1657794600000|2022-07-14 10:30:00|100.7|98.9|101.01|99.21|101.01|99.21|100.66|98.86|92
1657794900000|2022-07-14 10:35:00|101|99.2|100.91|99.11|101|99.2|100.8|99|58
1657795200000|2022-07-14 10:40:00|100.92|99.12|100.85|99.05|101.03|99.23|100.8|99|107
1657795500000|2022-07-14 10:45:00|100.84|99.04|100.51|98.71|100.96|99.16|100.49|98.69|156
1657795800000|2022-07-14 10:50:00|100.5|98.7|100.68|98.88|100.69|98.89|100.4|98.6|125
1657796100000|2022-07-14 10:55:00|100.66|98.86|100.84|99.04|100.84|99.04|100.66|98.86|76
1657796400000|2022-07-14 11:00:00|100.83|99.03|100.86|99.06|101.03|99.23|100.83|99.03|82
1657796700000|2022-07-14 11:05:00|100.85|99.05|100.79|98.99|100.94|99.14|100.77|98.97|73
1657797000000|2022-07-14 11:10:00|100.77|98.97|100.69|98.89|100.77|98.97|100.46|98.66|115
1657797300000|2022-07-14 11:15:00|100.7|98.9|100.73|98.93|100.79|98.99|100.47|98.67|133
1657797600000|2022-07-14 11:20:00|100.72|98.92|100.29|98.49|100.91|99.11|100.26|98.46|197
1657797900000|2022-07-14 11:25:00|100.32|98.52|100.34|98.54|100.39|98.59|100.23|98.43|124
1657798200000|2022-07-14 11:30:00|100.33|98.53|100.3|98.5|100.71|98.91|100.15|98.35|274
1657798500000|2022-07-14 11:35:00|100.29|98.49|100.35|98.55|100.39|98.59|100.09|98.29|142
1657798800000|2022-07-14 11:40:00|100.36|98.56|100.57|98.77|100.7|98.9|100.36|98.56|115
1657799100000|2022-07-14 11:45:00|100.58|98.78|100.45|98.65|100.64|98.84|100.4|98.6|95
1657799400000|2022-07-14 11:50:00|100.46|98.66|100.52|98.72|100.57|98.77|100.45|98.65|104
1657799700000|2022-07-14 11:55:00|100.53|98.73|100.42|98.62|100.55|98.75|100.41|98.61|66
1657800000000|2022-07-14 12:00:00|100.43|98.63|100.36|98.56|100.48|98.68|100.35|98.55|79
1657800300000|2022-07-14 12:05:00|100.37|98.57|100.5|98.7|100.51|98.71|100.2|98.4|180
1657800600000|2022-07-14 12:10:00|100.51|98.71|100.67|98.87|100.73|98.93|100.5|98.7|110
1657800900000|2022-07-14 12:15:00|100.68|98.88|100.64|98.84|100.86|99.06|100.55|98.75|145
1657801200000|2022-07-14 12:20:00|100.66|98.86|100.67|98.87|100.76|98.96|100.64|98.84|147
1657801500000|2022-07-14 12:25:00|100.66|98.86|100.49|98.69|100.66|98.86|100.35|98.55|189
1657801800000|2022-07-14 12:30:00|100.48|98.68|100.85|99.05|100.98|99.18|100.15|98.35|435
1657802100000|2022-07-14 12:35:00|100.86|99.06|100.94|99.14|101.05|99.25|100.68|98.88|249
1657802400000|2022-07-14 12:40:00|100.95|99.15|101|99.2|101.11|99.31|100.87|99.07|187
1657802700000|2022-07-14 12:45:00|100.99|99.19|100.79|98.99|100.99|99.19|100.72|98.92|125
1657803000000|2022-07-14 12:50:00|100.78|98.98|100.82|99.02|100.82|99.02|100.75|98.95|90
1657803300000|2022-07-14 12:55:00|100.81|99.01|100.81|99.01|100.92|99.12|100.68|98.88|141
1657803600000|2022-07-14 13:00:00|100.78|98.98|100.98|99.18|101.05|99.25|100.74|98.94|158
1657803900000|2022-07-14 13:05:00|100.97|99.17|100.55|98.75|100.99|99.19|100.52|98.72|131
1657804200000|2022-07-14 13:10:00|100.56|98.76|100.46|98.66|100.59|98.79|100.33|98.53|114
1657804500000|2022-07-14 13:15:00|100.45|98.65|100.71|98.91|100.73|98.93|100.39|98.59|98
1657804800000|2022-07-14 13:20:00|100.7|98.9|100.65|98.85|100.7|98.9|100.48|98.68|131
1657805100000|2022-07-14 13:25:00|100.64|98.84|100.31|98.51|100.65|98.85|100.3|98.5|89
1657805400000|2022-07-14 13:30:00|100.3|98.5|100.05|98.25|100.66|98.86|99.97|98.17|447
1657805700000|2022-07-14 13:35:00|100.07|98.27|100.05|98.25|100.35|98.55|99.96|98.16|193
1657806000000|2022-07-14 13:40:00|100.04|98.24|100.18|98.38|100.22|98.42|100.02|98.22|167
1657806300000|2022-07-14 13:45:00|100.17|98.37|100.28|98.48|100.51|98.71|100.16|98.36|247
1657806600000|2022-07-14 13:50:00|100.29|98.49|100.43|98.63|100.58|98.78|100.28|98.48|193
1657806900000|2022-07-14 13:55:00|100.42|98.62|100.31|98.51|100.49|98.69|100.31|98.51|152
1657807200000|2022-07-14 14:00:00|100.3|98.5|100.04|98.24|100.32|98.52|100.03|98.23|162
1657807500000|2022-07-14 14:05:00|100.02|98.22|100.1|98.3|100.16|98.36|99.99|98.19|113
1657807800000|2022-07-14 14:10:00|100.09|98.29|100.28|98.48|100.29|98.49|100.05|98.25|163
1657808100000|2022-07-14 14:15:00|100.29|98.49|100.21|98.41|100.44|98.64|100.2|98.4|94
1657808400000|2022-07-14 14:20:00|100.22|98.42|100.21|98.41|100.34|98.54|100.16|98.36|195
1657808700000|2022-07-14 14:25:00|100.2|98.4|100.3|98.5|100.31|98.51|100.19|98.39|77
1657809000000|2022-07-14 14:30:00|100.31|98.51|100.3|98.5|100.51|98.71|100.07|98.27|211
1657809300000|2022-07-14 14:35:00|100.29|98.49|100.39|98.59|100.39|98.59|100.17|98.37|140
1657809600000|2022-07-14 14:40:00|100.38|98.58|100.47|98.67|100.58|98.78|100.35|98.55|134
1657809900000|2022-07-14 14:45:00|100.46|98.66|100.68|98.88|100.74|98.94|100.4|98.6|209
1657810200000|2022-07-14 14:50:00|100.7|98.9|100.96|99.16|101.02|99.22|100.69|98.89|237
1657810500000|2022-07-14 14:55:00|100.95|99.15|100.91|99.11|101.04|99.24|100.82|99.02|202
1657810800000|2022-07-14 15:00:00|100.92|99.12|101.16|99.36|101.26|99.46|100.9|99.1|380
1657811100000|2022-07-14 15:05:00|101.15|99.35|101.52|99.72|101.58|99.78|101.12|99.32|283
1657811400000|2022-07-14 15:10:00|101.53|99.73|101.41|99.61|101.71|99.91|101.38|99.58|263
1657811700000|2022-07-14 15:15:00|101.4|99.6|101.81|100.01|101.96|100.16|101.39|99.59|317
1657812000000|2022-07-14 15:20:00|101.8|100|102|100.2|102.08|100.28|101.8|100|279
1657812300000|2022-07-14 15:25:00|101.99|100.19|101.98|100.18|102.04|100.24|101.89|100.09|224
1657812600000|2022-07-14 15:30:00|101.97|100.17|101.63|99.83|102|100.2|101.59|99.79|214
1657812900000|2022-07-14 15:35:00|101.62|99.82|102.08|100.28|102.16|100.36|101.52|99.72|233
1657813200000|2022-07-14 15:40:00|102.09|100.29|102.63|100.83|102.65|100.85|102.02|100.22|288
1657813500000|2022-07-14 15:45:00|102.62|100.82|103.34|101.54|103.39|101.59|102.49|100.69|388
1657813800000|2022-07-14 15:50:00|103.35|101.55|102.99|101.19|103.35|101.55|102.94|101.14|340
1657814100000|2022-07-14 15:55:00|103|101.2|103.17|101.37|103.23|101.43|102.96|101.16|284
1657814400000|2022-07-14 16:00:00|103.18|101.38|103.54|101.74|103.6|101.8|103.17|101.37|261
1657814700000|2022-07-14 16:05:00|103.53|101.73|103.2|101.4|103.53|101.73|103.09|101.29|226
1657815000000|2022-07-14 16:10:00|103.21|101.41|103.06|101.26|103.21|101.41|102.97|101.17|147
1657815300000|2022-07-14 16:15:00|103.07|101.27|103.2|101.4|103.4|101.6|103.07|101.27|246
1657815600000|2022-07-14 16:20:00|103.19|101.39|103.08|101.28|103.23|101.43|103.06|101.26|135
1657815900000|2022-07-14 16:25:00|103.07|101.27|102.69|100.89|103.08|101.28|102.59|100.79|174
1657816200000|2022-07-14 16:30:00|102.68|100.88|102.71|100.91|102.75|100.95|102.64|100.84|130
1657816500000|2022-07-14 16:35:00|102.72|100.92|102.97|101.17|103.03|101.23|102.71|100.91|147
1657816800000|2022-07-14 16:40:00|102.96|101.16|102.92|101.12|103|101.2|102.89|101.09|141
1657817100000|2022-07-14 16:45:00|102.93|101.13|102.65|100.85|102.93|101.13|102.62|100.82|122
1657817400000|2022-07-14 16:50:00|102.66|100.86|102.79|100.99|102.79|100.99|102.48|100.68|197
1657817700000|2022-07-14 16:55:00|102.78|100.98|102.86|101.06|102.99|101.19|102.69|100.89|134
1657818000000|2022-07-14 17:00:00|102.87|101.07|102.85|101.05|102.9|101.1|102.76|100.96|132
1657818300000|2022-07-14 17:05:00|102.89|101.09|103.07|101.27|103.09|101.29|102.74|100.94|176
1657818600000|2022-07-14 17:10:00|103.08|101.28|102.65|100.85|103.08|101.28|102.61|100.81|92
1657818900000|2022-07-14 17:15:00|102.64|100.84|102.83|101.03|102.84|101.04|102.57|100.77|173
1657819200000|2022-07-14 17:20:00|102.84|101.04|103.27|101.47|103.32|101.52|102.83|101.03|413
1657819500000|2022-07-14 17:25:00|103.26|101.46|103.64|101.84|103.65|101.85|103.25|101.45|371
1657819800000|2022-07-14 17:30:00|103.65|101.85|103.65|101.85|103.84|102.04|103.57|101.77|340
1657820100000|2022-07-14 17:35:00|103.64|101.84|103.79|101.99|103.83|102.03|103.59|101.79|191
1657820400000|2022-07-14 17:40:00|103.8|102|103.9|102.1|103.94|102.14|103.75|101.95|117
1657820700000|2022-07-14 17:45:00|103.89|102.09|104.03|102.23|104.06|102.26|103.77|101.97|93
1657821000000|2022-07-14 17:50:00|104.04|102.24|104.62|102.82|104.65|102.85|103.98|102.18|207
1657821300000|2022-07-14 17:55:00|104.63|102.83|104.7|102.9|104.88|103.08|104.58|102.78|377
1657821600000|2022-07-14 18:00:00|104.72|102.92|104.59|102.79|105|103.2|104.57|102.77|293
1657821900000|2022-07-14 18:05:00|104.58|102.78|104.65|102.85|104.66|102.86|104.41|102.61|268
1657822200000|2022-07-14 18:10:00|104.66|102.86|104.58|102.78|104.71|102.91|104.44|102.64|196
1657822500000|2022-07-14 18:15:00|104.59|102.79|104.77|102.97|104.82|103.02|104.53|102.73|142
1657822800000|2022-07-14 18:20:00|104.78|102.98|104.5|102.7|104.86|103.06|104.41|102.61|113
1657823100000|2022-07-14 18:25:00|104.49|102.69|104.64|102.84|104.65|102.85|104.28|102.48|182
1657823400000|2022-07-14 18:30:00|104.65|102.85|104.47|102.67|104.67|102.87|104.36|102.56|180
1657823700000|2022-07-14 18:35:00|104.46|102.66|104.41|102.61|104.58|102.78|104.4|102.6|155
1657824000000|2022-07-14 18:40:00|104.32|102.52|104.28|102.48|104.42|102.62|104.25|102.45|157
1657824300000|2022-07-14 18:45:00|104.3|102.5|104.32|102.52|104.34|102.54|104.27|102.47|98
1657824600000|2022-07-14 18:50:00|104.31|102.51|104.25|102.45|104.45|102.65|104.25|102.45|178
1657824900000|2022-07-14 18:55:00|104.24|102.44|104.3|102.5|104.33|102.53|104.22|102.42|83
1657825200000|2022-07-14 19:00:00|104.31|102.51|104.41|102.61|104.48|102.68|104.3|102.5|153
1657825500000|2022-07-14 19:05:00|104.39|102.59|103.77|101.97|104.49|102.69|103.64|101.84|281
1657825800000|2022-07-14 19:10:00|103.78|101.98|104.06|102.26|104.12|102.32|103.78|101.98|121
1657826100000|2022-07-14 19:15:00|104.05|102.25|104|102.2|104.22|102.42|103.97|102.17|150
1657826400000|2022-07-14 19:20:00|104.01|102.21|104.15|102.35|104.18|102.38|104.01|102.21|118
1657826700000|2022-07-14 19:25:00|104.16|102.36|104.42|102.62|104.43|102.63|104.09|102.29|149
1657827000000|2022-07-14 19:30:00|104.43|102.63|104.26|102.46|104.85|103.05|104.25|102.45|258
1657827300000|2022-07-14 19:35:00|104.27|102.47|104.04|102.24|104.39|102.59|104.04|102.24|139
1657827600000|2022-07-14 19:40:00|104.05|102.25|103.83|102.03|104.05|102.25|103.75|101.95|169
1657827900000|2022-07-14 19:45:00|103.82|102.02|103.88|102.08|103.89|102.09|103.76|101.96|61
1657828200000|2022-07-14 19:50:00|103.89|102.09|103.82|102.02|103.91|102.11|103.79|101.99|111
1657828500000|2022-07-14 19:55:00|103.8|102|103.86|102.06|103.9|102.1|103.77|101.97|126
1657828800000|2022-07-14 20:00:00|103.87|102.07|104.04|102.24|104.05|102.25|103.85|102.05|117
1657829100000|2022-07-14 20:05:00|104.05|102.25|103.92|102.12|104.18|102.38|103.81|102.01|188
1657829400000|2022-07-14 20:10:00|103.93|102.13|104.09|102.29|104.1|102.3|103.89|102.09|97
1657829700000|2022-07-14 20:15:00|104.1|102.3|103.96|102.16|104.1|102.3|103.96|102.16|51
1657830000000|2022-07-14 20:20:00|103.97|102.17|104.02|102.22|104.05|102.25|103.96|102.16|54
1657830300000|2022-07-14 20:25:00|104.01|102.21|104.22|102.42|104.31|102.51|104|102.2|161
1657830600000|2022-07-14 20:30:00|104.21|102.41|104.12|102.32|104.23|102.43|104.09|102.29|86
1657830900000|2022-07-14 20:35:00|104.11|102.31|104.2|102.4|104.22|102.42|104.1|102.3|52
1657831200000|2022-07-14 20:40:00|104.21|102.41|104.52|102.72|104.56|102.76|104.2|102.4|85
1657831500000|2022-07-14 20:45:00|104.51|102.71|104.24|102.44|104.51|102.71|104.07|102.27|107
1657831800000|2022-07-14 20:50:00|104.23|102.43|104.14|102.34|104.29|102.49|104.12|102.32|66
1657832100000|2022-07-14 20:55:00|104.15|102.35|104.19|102.39|104.23|102.43|104.09|102.29|82
1657832400000|2022-07-14 21:00:00|104.2|102.4|104.4|102.6|104.4|102.6|104.15|102.35|123
1657832700000|2022-07-14 21:05:00|104.41|102.61|104.33|102.53|104.41|102.61|104.3|102.5|55
1657833000000|2022-07-14 21:10:00|104.32|102.52|104.27|102.47|104.32|102.52|104.26|102.46|37
1657833300000|2022-07-14 21:15:00|104.26|102.46|104.08|102.28|104.27|102.47|104.08|102.28|58
1657833600000|2022-07-14 21:20:00|104.07|102.27|104.03|102.23|104.08|102.28|103.97|102.17|86
1657833900000|2022-07-14 21:25:00|104.02|102.22|103.9|102.1|104.05|102.25|103.89|102.09|85
1657834200000|2022-07-14 21:30:00|103.89|102.09|103.9|102.1|103.91|102.11|103.86|102.06|44
1657834500000|2022-07-14 21:35:00|103.88|102.08|103.82|102.02|103.88|102.08|103.8|102|66
1657834800000|2022-07-14 21:40:00|103.83|102.03|103.81|102.01|103.83|102.03|103.8|102|31
1657835100000|2022-07-14 21:45:00|103.8|102|103.85|102.05|103.86|102.06|103.8|102|15
1657835400000|2022-07-14 21:50:00|103.81|102.01|103.55|101.75|103.81|102.01|103.53|101.73|80
1657835700000|2022-07-14 21:55:00|103.57|101.77|103.56|101.76|103.57|101.77|103.51|101.71|48
1657836000000|2022-07-14 22:00:00|103.57|101.77|103.54|101.74|103.66|101.86|103.54|101.74|96
1657836300000|2022-07-14 22:05:00|103.53|101.73|103.05|101.25|103.54|101.74|103.02|101.22|66
1657836600000|2022-07-14 22:10:00|103.06|101.26|103.36|101.56|103.38|101.58|103.06|101.26|87
1657836900000|2022-07-14 22:15:00|103.37|101.57|103.28|101.48|103.44|101.64|103.28|101.48|71
1657837200000|2022-07-14 22:20:00|103.29|101.49|103.27|101.47|103.31|101.51|103.1|101.3|109
1657837500000|2022-07-14 22:25:00|103.26|101.46|103.32|101.52|103.32|101.52|103.23|101.43|122
1657837800000|2022-07-14 22:30:00|103.31|101.51|103.85|102.05|103.88|102.08|103.31|101.51|122
1657838100000|2022-07-14 22:35:00|103.86|102.06|103.68|101.88|103.9|102.1|103.62|101.82|175
1657838400000|2022-07-14 22:40:00|103.69|101.89|103.59|101.79|103.72|101.92|103.59|101.79|105
1657838700000|2022-07-14 22:45:00|103.58|101.78|103.69|101.89|103.77|101.97|103.58|101.78|118
1657839000000|2022-07-14 22:50:00|103.68|101.88|103.64|101.84|103.77|101.97|103.57|101.77|99
1657839300000|2022-07-14 22:55:00|103.67|101.87|103.67|101.87|103.72|101.92|103.61|101.81|77
1657839600000|2022-07-14 23:00:00|103.66|101.86|103.66|101.86|103.7|101.9|103.66|101.86|56
1657839900000|2022-07-14 23:05:00|103.67|101.87|103.61|101.81|103.74|101.94|103.58|101.78|90
1657840200000|2022-07-14 23:10:00|103.63|101.83|103.58|101.78|103.64|101.84|103.56|101.76|42
1657840500000|2022-07-14 23:15:00|103.59|101.79|103.71|101.91|103.73|101.93|103.51|101.71|82
1657840800000|2022-07-14 23:20:00|103.72|101.92|103.74|101.94|103.88|102.08|103.71|101.91|85
1657841100000|2022-07-14 23:25:00|103.75|101.95|103.88|102.08|103.9|102.1|103.73|101.93|119
1657841400000|2022-07-14 23:30:00|103.89|102.09|103.93|102.13|103.99|102.19|103.85|102.05|127
1657841700000|2022-07-14 23:35:00|103.94|102.14|104.08|102.28|104.08|102.28|103.87|102.07|85
1657842000000|2022-07-14 23:40:00|104.07|102.27|104.05|102.25|104.21|102.41|104.05|102.25|89
1657842300000|2022-07-14 23:45:00|104.06|102.26|104.12|102.32|104.18|102.38|104.06|102.26|64
1657842600000|2022-07-14 23:50:00|104.13|102.33|103.71|101.91|104.13|102.33|103.71|101.91|93
1657842900000|2022-07-14 23:55:00|103.7|101.9|103.87|102.07|103.9|102.1|103.7|101.9|66
1657843200000|2022-07-15 00:00:00|103.86|102.06|104.06|102.26|104.37|102.57|103.8|102|255
1657843500000|2022-07-15 00:05:00|104.05|102.25|103.89|102.09|104.14|102.34|103.84|102.04|143
1657843800000|2022-07-15 00:10:00|103.88|102.08|103.6|101.8|103.88|102.08|103.59|101.79|120
1657844100000|2022-07-15 00:15:00|103.61|101.81|103.55|101.75|103.67|101.87|103.48|101.68|120
1657844400000|2022-07-15 00:20:00|103.54|101.74|103.24|101.44|103.57|101.77|103.2|101.4|97
1657844700000|2022-07-15 00:25:00|103.23|101.43|103.3|101.5|103.36|101.56|103.2|101.4|142
1657845000000|2022-07-15 00:30:00|103.29|101.49|103.42|101.62|103.49|101.69|103.28|101.48|82
1657845300000|2022-07-15 00:35:00|103.43|101.63|103.24|101.44|103.46|101.66|102.65|100.85|209
1657845600000|2022-07-15 00:40:00|103.25|101.45|103.5|101.7|103.51|101.71|103.2|101.4|104
1657845900000|2022-07-15 00:45:00|103.51|101.71|103.72|101.92|103.76|101.96|103.41|101.61|156
1657846200000|2022-07-15 00:50:00|103.71|101.91|103.54|101.74|103.71|101.91|103.5|101.7|100
1657846500000|2022-07-15 00:55:00|103.55|101.75|103.4|101.6|103.55|101.75|103.37|101.57|155
1657846800000|2022-07-15 01:00:00|103.39|101.59|103.38|101.58|103.5|101.7|103.35|101.55|118
1657847100000|2022-07-15 01:05:00|103.37|101.57|103.46|101.66|103.5|101.7|103.36|101.56|170
1657847400000|2022-07-15 01:10:00|103.48|101.68|103.4|101.6|103.49|101.69|103.37|101.57|64
1657847700000|2022-07-15 01:15:00|103.39|101.59|103.1|101.3|103.42|101.62|103.1|101.3|73
1657848000000|2022-07-15 01:20:00|103.08|101.28|103.08|101.28|103.22|101.42|102.96|101.16|110
1657848300000|2022-07-15 01:25:00|103.09|101.29|103.38|101.58|103.43|101.63|103.08|101.28|61
1657848600000|2022-07-15 01:30:00|103.39|101.59|103.54|101.74|103.64|101.84|103.39|101.59|102
1657848900000|2022-07-15 01:35:00|103.55|101.75|103.55|101.75|103.56|101.76|103.51|101.71|51
1657849200000|2022-07-15 01:40:00|103.56|101.76|103.85|102.05|103.86|102.06|103.55|101.75|42
1657849500000|2022-07-15 01:45:00|103.86|102.06|103.98|102.18|104.06|102.26|103.84|102.04|120
1657849800000|2022-07-15 01:50:00|103.97|102.17|104.03|102.23|104.06|102.26|103.88|102.08|140
1657850100000|2022-07-15 01:55:00|104.04|102.24|104.32|102.52|104.34|102.54|103.94|102.14|308
1657850400000|2022-07-15 02:00:00|104.33|102.53|104.5|102.7|104.73|102.93|104.32|102.52|349
1657850700000|2022-07-15 02:05:00|104.52|102.72|104.41|102.61|104.52|102.72|104.39|102.59|185
1657851000000|2022-07-15 02:10:00|104.4|102.6|104.41|102.61|104.49|102.69|104.1|102.3|186
1657851300000|2022-07-15 02:15:00|104.42|102.62|104.58|102.78|104.63|102.83|104.3|102.5|256
1657851600000|2022-07-15 02:20:00|104.59|102.79|104.61|102.81|104.65|102.85|104.47|102.67|197
1657851900000|2022-07-15 02:25:00|104.62|102.82|104.52|102.72|104.62|102.82|104.45|102.65|125
1657852200000|2022-07-15 02:30:00|104.51|102.71|104.31|102.51|104.56|102.76|104.31|102.51|123
1657852500000|2022-07-15 02:35:00|104.32|102.52|104.17|102.37|104.36|102.56|104.12|102.32|143
1657852800000|2022-07-15 02:40:00|104.16|102.36|104.06|102.26|104.17|102.37|104.06|102.26|138
1657853100000|2022-07-15 02:45:00|104.08|102.28|103.75|101.95|104.12|102.32|103.75|101.95|116
1657853400000|2022-07-15 02:50:00|103.76|101.96|103.49|101.69|103.9|102.1|103.42|101.62|172
1657853700000|2022-07-15 02:55:00|103.5|101.7|103.83|102.03|103.88|102.08|103.49|101.69|122
1657854000000|2022-07-15 03:00:00|103.86|102.06|104|102.2|104.04|102.24|103.85|102.05|86
1657854300000|2022-07-15 03:05:00|103.99|102.19|104.1|102.3|104.14|102.34|103.98|102.18|112
1657854600000|2022-07-15 03:10:00|104.11|102.31|104.27|102.47|104.3|102.5|104.11|102.31|98
1657854900000|2022-07-15 03:15:00|104.28|102.48|104.05|102.25|104.28|102.48|104.04|102.24|101
1657855200000|2022-07-15 03:20:00|104.03|102.23|103.82|102.02|104.05|102.25|103.6|101.8|155
1657855500000|2022-07-15 03:25:00|103.84|102.04|103.9|102.1|103.94|102.14|103.83|102.03|60
1657855800000|2022-07-15 03:30:00|103.92|102.12|104.11|102.31|104.11|102.31|103.91|102.11|47
1657856100000|2022-07-15 03:35:00|104.12|102.32|104.28|102.48|104.31|102.51|104.12|102.32|58
1657856400000|2022-07-15 03:40:00|104.29|102.49|104.26|102.46|104.3|102.5|104.18|102.38|62
1657856700000|2022-07-15 03:45:00|104.24|102.44|104.25|102.45|104.27|102.47|104.09|102.29|105
1657857000000|2022-07-15 03:50:00|104.27|102.47|104.28|102.48|104.29|102.49|104.1|102.3|62
1657857300000|2022-07-15 03:55:00|104.29|102.49|104.53|102.73|104.66|102.86|104.29|102.49|91
1657857600000|2022-07-15 04:00:00|104.54|102.74|104.42|102.62|104.66|102.86|104.41|102.61|173
1657857900000|2022-07-15 04:05:00|104.41|102.61|104.67|102.87|104.78|102.98|104.41|102.61|169
1657858200000|2022-07-15 04:10:00|104.68|102.88|104.61|102.81|104.74|102.94|104.51|102.71|132
1657858500000|2022-07-15 04:15:00|104.62|102.82|104.42|102.62|104.62|102.82|104.4|102.6|126
1657858800000|2022-07-15 04:20:00|104.4|102.6|104.47|102.67|104.51|102.71|104.39|102.59|60
1657859100000|2022-07-15 04:25:00|104.48|102.68|104.7|102.9|104.79|102.99|104.47|102.67|125
1657859400000|2022-07-15 04:30:00|104.71|102.91|103.9|102.1|104.74|102.94|103.79|101.99|222
1657859700000|2022-07-15 04:35:00|103.89|102.09|104.09|102.29|104.13|102.33|103.86|102.06|108
1657860000000|2022-07-15 04:40:00|104.08|102.28|103.89|102.09|104.08|102.28|103.86|102.06|136
1657860300000|2022-07-15 04:45:00|103.9|102.1|103.98|102.18|104.01|102.21|103.89|102.09|51
1657860600000|2022-07-15 04:50:00|103.99|102.19|103.95|102.15|104.09|102.29|103.77|101.97|171
1657860900000|2022-07-15 04:55:00|103.96|102.16|104.03|102.23|104.49|102.69|103.86|102.06|227
1657861200000|2022-07-15 05:00:00|104.04|102.24|103.67|101.87|104.21|102.41|103.59|101.79|176
1657861500000|2022-07-15 05:05:00|103.68|101.88|103.7|101.9|103.72|101.92|103.58|101.78|84
1657861800000|2022-07-15 05:10:00|103.71|101.91|103.69|101.89|103.74|101.94|103.65|101.85|107
1657862100000|2022-07-15 05:15:00|103.68|101.88|103.7|101.9|103.76|101.96|103.68|101.88|79
1657862400000|2022-07-15 05:20:00|103.71|101.91|103.61|101.81|103.75|101.95|103.54|101.74|73
1657862700000|2022-07-15 05:25:00|103.62|101.82|103.62|101.82|103.69|101.89|103.59|101.79|140
1657863000000|2022-07-15 05:30:00|103.67|101.87|103.36|101.56|103.71|101.91|103.24|101.44|147
1657863300000|2022-07-15 05:35:00|103.37|101.57|103.78|101.98|103.97|102.17|103.37|101.57|201
1657863600000|2022-07-15 05:40:00|103.77|101.97|103.67|101.87|103.8|102|103.64|101.84|149
1657863900000|2022-07-15 05:45:00|103.68|101.88|103.81|102.01|103.81|102.01|103.67|101.87|101
1657864200000|2022-07-15 05:50:00|103.8|102|104.02|102.22|104.1|102.3|103.76|101.96|111
1657864500000|2022-07-15 05:55:00|103.99|102.19|104.1|102.3|104.12|102.32|103.98|102.18|119
1657864800000|2022-07-15 06:00:00|104.09|102.29|103.97|102.17|104.12|102.32|103.92|102.12|120
1657865100000|2022-07-15 06:05:00|103.98|102.18|103.85|102.05|103.98|102.18|103.72|101.92|105
1657865400000|2022-07-15 06:10:00|103.84|102.04|103.92|102.12|103.93|102.13|103.82|102.02|73
1657865700000|2022-07-15 06:15:00|103.93|102.13|103.97|102.17|104|102.2|103.86|102.06|82
1657866000000|2022-07-15 06:20:00|103.98|102.18|103.88|102.08|104|102.2|103.76|101.96|116
1657866300000|2022-07-15 06:25:00|103.89|102.09|104.09|102.29|104.1|102.3|103.87|102.07|113
1657866600000|2022-07-15 06:30:00|104.08|102.28|103.96|102.16|104.12|102.32|103.94|102.14|106
1657866900000|2022-07-15 06:35:00|103.97|102.17|103.86|102.06|104.09|102.29|103.85|102.05|72
1657867200000|2022-07-15 06:40:00|103.85|102.05|103.65|101.85|103.97|102.17|103.65|101.85|83
1657867500000|2022-07-15 06:45:00|103.66|101.86|103.57|101.77|103.66|101.86|103.55|101.75|153
1657867800000|2022-07-15 06:50:00|103.56|101.76|103.58|101.78|103.61|101.81|103.54|101.74|110
1657868100000|2022-07-15 06:55:00|103.61|101.81|103.78|101.98|103.82|102.02|103.6|101.8|134
1657868400000|2022-07-15 07:00:00|103.76|101.96|103.73|101.93|103.8|102|103.5|101.7|151
1657868700000|2022-07-15 07:05:00|103.74|101.94|103.84|102.04|104.04|102.24|103.25|101.45|229
1657869000000|2022-07-15 07:10:00|103.83|102.03|103.74|101.94|103.94|102.14|103.72|101.92|158
1657869300000|2022-07-15 07:15:00|103.73|101.93|103.9|102.1|103.9|102.1|103.65|101.85|151
1657869600000|2022-07-15 07:20:00|103.91|102.11|104.04|102.24|104.08|102.28|103.84|102.04|265
1657869900000|2022-07-15 07:25:00|104.03|102.23|104|102.2|104.19|102.39|103.97|102.17|234
1657870200000|2022-07-15 07:30:00|104.01|102.21|103.75|101.95|104.18|102.38|103.69|101.89|278
1657870500000|2022-07-15 07:35:00|103.76|101.96|103.79|101.99|103.88|102.08|103.76|101.96|160
1657870800000|2022-07-15 07:40:00|103.8|102|103.71|101.91|103.81|102.01|103.65|101.85|197
1657871100000|2022-07-15 07:45:00|103.7|101.9|103.82|102.02|103.82|102.02|103.7|101.9|128
1657871400000|2022-07-15 07:50:00|103.81|102.01|103.61|101.81|103.82|102.02|103.6|101.8|189
1657871700000|2022-07-15 07:55:00|103.62|101.82|103.87|102.07|103.93|102.13|103.62|101.82|146
1657872000000|2022-07-15 08:00:00|103.86|102.06|103.79|101.99|103.94|102.14|103.79|101.99|208
1657872300000|2022-07-15 08:05:00|103.8|102|103.99|102.19|104.1|102.3|103.76|101.96|188
1657872600000|2022-07-15 08:10:00|103.98|102.18|103.95|102.15|104.15|102.35|103.94|102.14|136
1657872900000|2022-07-15 08:15:00|103.94|102.14|103.63|101.83|103.97|102.17|103.63|101.83|93
1657873200000|2022-07-15 08:20:00|103.64|101.84|103.68|101.88|103.72|101.92|103.46|101.66|189
1657873500000|2022-07-15 08:25:00|103.69|101.89|104.08|102.28|104.09|102.29|103.67|101.87|118
1657873800000|2022-07-15 08:30:00|104.07|102.27|104.05|102.25|104.1|102.3|103.88|102.08|188
1657874100000|2022-07-15 08:35:00|104.06|102.26|104.18|102.38|104.21|102.41|104.05|102.25|209
1657874400000|2022-07-15 08:40:00|104.17|102.37|104.68|102.88|104.69|102.89|104.17|102.37|148
1657874700000|2022-07-15 08:45:00|104.69|102.89|104.86|103.06|104.91|103.11|104.58|102.78|234
1657875000000|2022-07-15 08:50:00|104.85|103.05|105.1|103.3|105.29|103.49|104.84|103.04|268
1657875300000|2022-07-15 08:55:00|105.09|103.29|104.42|102.62|105.2|103.4|104.42|102.62|304
1657875600000|2022-07-15 09:00:00|104.43|102.63|104.63|102.83|104.66|102.86|104.43|102.63|144
1657875900000|2022-07-15 09:05:00|104.64|102.84|104.93|103.13|104.95|103.15|104.64|102.84|100
1657876200000|2022-07-15 09:10:00|104.92|103.12|105.02|103.22|105.13|103.33|104.88|103.08|160
1657876500000|2022-07-15 09:15:00|105.01|103.21|105.48|103.68|105.54|103.74|105.01|103.21|244
1657876800000|2022-07-15 09:20:00|105.47|103.67|105.41|103.61|105.5|103.7|105.24|103.44|230
1657877100000|2022-07-15 09:25:00|105.42|103.62|105.53|103.73|105.62|103.82|105.4|103.6|256
1657877400000|2022-07-15 09:30:00|105.54|103.74|105.36|103.56|105.68|103.88|105.35|103.55|143
1657877700000|2022-07-15 09:35:00|105.37|103.57|105.24|103.44|105.46|103.66|105.2|103.4|113
1657878000000|2022-07-15 09:40:00|105.23|103.43|105.01|103.21|105.24|103.44|104.9|103.1|123
1657878300000|2022-07-15 09:45:00|105.02|103.22|104.79|102.99|105.02|103.22|104.7|102.9|124
1657878600000|2022-07-15 09:50:00|104.8|103|104.82|103.02|104.94|103.14|104.78|102.98|99
1657878900000|2022-07-15 09:55:00|104.83|103.03|104.84|103.04|104.94|103.14|104.81|103.01|99
1657879200000|2022-07-15 10:00:00|104.83|103.03|104.9|103.1|104.9|103.1|104.78|102.98|114
1657879500000|2022-07-15 10:05:00|104.91|103.11|104.89|103.09|105.19|103.39|104.86|103.06|136
1657879800000|2022-07-15 10:10:00|104.88|103.08|104.94|103.14|105|103.2|104.82|103.02|80
1657880100000|2022-07-15 10:15:00|104.95|103.15|105.18|103.38|105.23|103.43|104.93|103.13|102
1657880400000|2022-07-15 10:20:00|105.17|103.37|105.43|103.63|105.48|103.68|105.17|103.37|75
1657880700000|2022-07-15 10:25:00|105.41|103.61|105.69|103.89|105.71|103.91|105.4|103.6|83
1657881000000|2022-07-15 10:30:00|105.71|103.91|105.45|103.65|105.71|103.91|105.41|103.61|99
1657881300000|2022-07-15 10:35:00|105.43|103.63|105.74|103.94|105.75|103.95|105.42|103.62|108
1657881600000|2022-07-15 10:40:00|105.73|103.93|105.62|103.82|105.75|103.95|105.51|103.71|149
1657881900000|2022-07-15 10:45:00|105.63|103.83|106.04|104.24|106.04|104.24|105.51|103.71|151
1657882200000|2022-07-15 10:50:00|106.05|104.25|105.88|104.08|106.05|104.25|105.82|104.02|97
1657882500000|2022-07-15 10:55:00|105.89|104.09|105.93|104.13|106.04|104.24|105.78|103.98|99
1657882800000|2022-07-15 11:00:00|105.92|104.12|105.77|103.97|106.24|104.44|105.76|103.96|200
1657883100000|2022-07-15 11:05:00|105.7|103.9|105.9|104.1|105.99|104.19|105.51|103.71|273
1657883400000|2022-07-15 11:10:00|105.91|104.11|106.27|104.47|106.28|104.48|105.88|104.08|230
1657883700000|2022-07-15 11:15:00|106.28|104.48|106|104.2|106.34|104.54|105.97|104.17|317
1657884000000|2022-07-15 11:20:00|106.01|104.21|106.24|104.44|106.47|104.67|106.01|104.21|187
1657884300000|2022-07-15 11:25:00|106.23|104.43|106.17|104.37|106.28|104.48|106.11|104.31|128
1657884600000|2022-07-15 11:30:00|106.16|104.36|106.03|104.23|106.22|104.42|105.95|104.15|147
1657884900000|2022-07-15 11:35:00|106.02|104.22|105.82|104.02|106.23|104.43|105.76|103.96|249
1657885200000|2022-07-15 11:40:00|105.83|104.03|105.75|103.95|105.85|104.05|105.62|103.82|223
1657885500000|2022-07-15 11:45:00|105.74|103.94|105.93|104.13|105.93|104.13|105.66|103.86|182
1657885800000|2022-07-15 11:50:00|105.94|104.14|105.69|103.89|105.94|104.14|105.68|103.88|89
1657886100000|2022-07-15 11:55:00|105.7|103.9|105.37|103.57|105.72|103.92|105.26|103.46|173
1657886400000|2022-07-15 12:00:00|105.38|103.58|105.58|103.78|105.63|103.83|105.33|103.53|201
1657886700000|2022-07-15 12:05:00|105.59|103.79|105.71|103.91|105.73|103.93|105.58|103.78|195
1657887000000|2022-07-15 12:10:00|105.72|103.92|105.66|103.86|105.81|104.01|105.61|103.81|200
1657887300000|2022-07-15 12:15:00|105.65|103.85|105.63|103.83|105.74|103.94|105.59|103.79|148
1657887600000|2022-07-15 12:20:00|105.62|103.82|105.85|104.05|105.9|104.1|105.61|103.81|179
1657887900000|2022-07-15 12:25:00|105.84|104.04|105.69|103.89|105.91|104.11|105.69|103.89|184
1657888200000|2022-07-15 12:30:00|105.68|103.88|105.07|103.27|105.88|104.08|104.96|103.16|594
1657888500000|2022-07-15 12:35:00|105.06|103.26|106.1|104.3|106.12|104.32|105.04|103.24|386
1657888800000|2022-07-15 12:40:00|106.09|104.29|105.94|104.14|106.09|104.29|105.78|103.98|239
1657889100000|2022-07-15 12:45:00|105.93|104.13|106.36|104.56|106.52|104.72|105.85|104.05|320
1657889400000|2022-07-15 12:50:00|106.35|104.55|106.22|104.42|106.47|104.67|106.15|104.35|223
1657889700000|2022-07-15 12:55:00|106.23|104.43|106.27|104.47|106.34|104.54|105.99|104.19|253
1657890000000|2022-07-15 13:00:00|106.28|104.48|106.18|104.38|106.35|104.55|106.15|104.35|291
1657890300000|2022-07-15 13:05:00|106.17|104.37|106.37|104.57|106.55|104.75|106.17|104.37|279
1657890600000|2022-07-15 13:10:00|106.35|104.55|105.98|104.18|106.46|104.66|105.98|104.18|207
1657890900000|2022-07-15 13:15:00|105.96|104.16|105.95|104.15|105.98|104.18|105.79|103.99|146
1657891200000|2022-07-15 13:20:00|105.96|104.16|105.62|103.82|105.98|104.18|105.58|103.78|182
1657891500000|2022-07-15 13:25:00|105.63|103.83|105.92|104.12|105.97|104.17|105.63|103.83|195
1657891800000|2022-07-15 13:30:00|105.93|104.13|105.95|104.15|106.16|104.36|105.82|104.02|275
1657892100000|2022-07-15 13:35:00|105.94|104.14|105.48|103.68|106.21|104.41|105.47|103.67|232
1657892400000|2022-07-15 13:40:00|105.47|103.67|105.51|103.71|105.56|103.76|105.3|103.5|341
1657892700000|2022-07-15 13:45:00|105.52|103.72|105.7|103.9|105.74|103.94|105.36|103.56|205
1657893000000|2022-07-15 13:50:00|105.69|103.89|105.52|103.72|105.72|103.92|105.48|103.68|147
1657893300000|2022-07-15 13:55:00|105.51|103.71|105.72|103.92|105.81|104.01|105.48|103.68|229
1657893600000|2022-07-15 14:00:00|105.73|103.93|106.09|104.29|106.27|104.47|105.63|103.83|540
1657893900000|2022-07-15 14:05:00|106.08|104.28|106.21|104.41|106.25|104.45|105.82|104.02|341
1657894200000|2022-07-15 14:10:00|106.22|104.42|106.24|104.44|106.5|104.7|106.07|104.27|328
1657894500000|2022-07-15 14:15:00|106.27|104.47|106.25|104.45|106.38|104.58|106.11|104.31|244
1657894800000|2022-07-15 14:20:00|106.26|104.46|106.02|104.22|106.27|104.47|105.73|103.93|300
1657895100000|2022-07-15 14:25:00|106.03|104.23|106.31|104.51|106.43|104.63|106.03|104.23|346
1657895400000|2022-07-15 14:30:00|106.33|104.53|106.15|104.35|106.37|104.57|106.1|104.3|208
1657895700000|2022-07-15 14:35:00|106.16|104.36|105.65|103.85|106.22|104.42|105.62|103.82|336
1657896000000|2022-07-15 14:40:00|105.64|103.84|105.55|103.75|105.68|103.88|105.51|103.71|256
1657896300000|2022-07-15 14:45:00|105.52|103.72|105.39|103.59|105.52|103.72|105.29|103.49|283
1657896600000|2022-07-15 14:50:00|105.4|103.6|105.35|103.55|105.53|103.73|105.35|103.55|179
1657896900000|2022-07-15 14:55:00|105.36|103.56|105.41|103.61|105.54|103.74|105.35|103.55|161
1657897200000|2022-07-15 15:00:00|105.4|103.6|105.38|103.58|105.53|103.73|105.34|103.54|274
1657897500000|2022-07-15 15:05:00|105.39|103.59|105.64|103.84|105.68|103.88|105.39|103.59|239
1657897800000|2022-07-15 15:10:00|105.65|103.85|105.47|103.67|105.69|103.89|105.34|103.54|205
1657898100000|2022-07-15 15:15:00|105.48|103.68|105.55|103.75|105.72|103.92|105.43|103.63|163
1657898400000|2022-07-15 15:20:00|105.56|103.76|105.49|103.69|105.76|103.96|105.45|103.65|173
1657898700000|2022-07-15 15:25:00|105.47|103.67|105.42|103.62|105.52|103.72|105.38|103.58|189
1657899000000|2022-07-15 15:30:00|105.43|103.63|105.16|103.36|105.43|103.63|105.16|103.36|204
1657899300000|2022-07-15 15:35:00|105.19|103.39|105.13|103.33|105.22|103.42|104.99|103.19|212
1657899600000|2022-07-15 15:40:00|105.14|103.34|105.3|103.5|105.32|103.52|105.13|103.33|172
1657899900000|2022-07-15 15:45:00|105.29|103.49|105.39|103.59|105.55|103.75|105.21|103.41|177
1657900200000|2022-07-15 15:50:00|105.38|103.58|105.11|103.31|105.38|103.58|105.09|103.29|189
1657900500000|2022-07-15 15:55:00|105.12|103.32|105.06|103.26|105.26|103.46|105|103.2|123
1657900800000|2022-07-15 16:00:00|105.05|103.25|105.15|103.35|105.21|103.41|104.69|102.89|263
1657901100000|2022-07-15 16:05:00|105.13|103.33|104.99|103.19|105.21|103.41|104.94|103.14|206
1657901400000|2022-07-15 16:10:00|105|103.2|105.13|103.33|105.33|103.53|104.98|103.18|161
1657901700000|2022-07-15 16:15:00|105.12|103.32|105.17|103.37|105.27|103.47|105.09|103.29|190
1657902000000|2022-07-15 16:20:00|105.16|103.36|104.59|102.79|105.17|103.37|104.52|102.72|291
1657902300000|2022-07-15 16:25:00|104.57|102.77|104.62|102.82|104.64|102.84|104.5|102.7|212
1657902600000|2022-07-15 16:30:00|104.61|102.81|104.82|103.02|104.94|103.14|104.59|102.79|302
1657902900000|2022-07-15 16:35:00|104.81|103.01|104.87|103.07|105.02|103.22|104.78|102.98|250
1657903200000|2022-07-15 16:40:00|104.86|103.06|105.01|103.21|105.06|103.26|104.77|102.97|218
1657903500000|2022-07-15 16:45:00|105.02|103.22|104.95|103.15|105.18|103.38|104.89|103.09|206
1657903800000|2022-07-15 16:50:00|104.96|103.16|104.88|103.08|104.99|103.19|104.76|102.96|188
1657904100000|2022-07-15 16:55:00|104.87|103.07|105.04|103.24|105.14|103.34|104.77|102.97|176
1657904400000|2022-07-15 17:00:00|105.03|103.23|104.96|103.16|105.06|103.26|104.92|103.12|82
1657904700000|2022-07-15 17:05:00|104.97|103.17|105.06|103.26|105.06|103.26|104.91|103.11|128
1657905000000|2022-07-15 17:10:00|105.07|103.27|105.65|103.85|105.69|103.89|105.06|103.26|338
1657905300000|2022-07-15 17:15:00|105.64|103.84|105.34|103.54|105.81|104.01|105.32|103.52|279
1657905600000|2022-07-15 17:20:00|105.33|103.53|105.06|103.26|105.34|103.54|105.02|103.22|168
1657905900000|2022-07-15 17:25:00|105.07|103.27|105.13|103.33|105.18|103.38|105.06|103.26|85
1657906200000|2022-07-15 17:30:00|105.12|103.32|104.87|103.07|105.12|103.32|104.78|102.98|192
1657906500000|2022-07-15 17:35:00|104.88|103.08|104.93|103.13|104.93|103.13|104.79|102.99|136
1657906800000|2022-07-15 17:40:00|104.94|103.14|105.14|103.34|105.15|103.35|104.94|103.14|67
1657907100000|2022-07-15 17:45:00|105.13|103.33|105.38|103.58|105.44|103.64|105.09|103.29|123
1657907400000|2022-07-15 17:50:00|105.34|103.54|104.93|103.13|105.44|103.64|104.92|103.12|163
1657907700000|2022-07-15 17:55:00|104.95|103.15|104.86|103.06|105.03|103.23|104.79|102.99|178
1657908000000|2022-07-15 18:00:00|104.87|103.07|104.92|103.12|104.92|103.12|104.72|102.92|145
1657908300000|2022-07-15 18:05:00|104.93|103.13|105.06|103.26|105.08|103.28|104.91|103.11|139
1657908600000|2022-07-15 18:10:00|105.07|103.27|105.06|103.26|105.17|103.37|104.99|103.19|136
1657908900000|2022-07-15 18:15:00|105.07|103.27|105.47|103.67|105.54|103.74|105.03|103.23|220
1657909200000|2022-07-15 18:20:00|105.46|103.66|105.47|103.67|105.53|103.73|105.4|103.6|176
1657909500000|2022-07-15 18:25:00|105.46|103.66|105.45|103.65|105.49|103.69|105.19|103.39|154
1657909800000|2022-07-15 18:30:00|105.42|103.62|105.43|103.63|105.54|103.74|105.34|103.54|151
1657910100000|2022-07-15 18:35:00|105.42|103.62|105.65|103.85|105.74|103.94|105.4|103.6|157
1657910400000|2022-07-15 18:40:00|105.66|103.86|106.08|104.28|106.21|104.41|105.62|103.82|321
1657910700000|2022-07-15 18:45:00|106.09|104.29|106.07|104.27|106.16|104.36|106|104.2|320
1657911000000|2022-07-15 18:50:00|106.06|104.26|106.17|104.37|106.26|104.46|105.92|104.12|273
1657911300000|2022-07-15 18:55:00|106.16|104.36|106.48|104.68|106.52|104.72|106.05|104.25|274
1657911600000|2022-07-15 19:00:00|106.5|104.7|106.64|104.84|106.76|104.96|106.43|104.63|319
1657911900000|2022-07-15 19:05:00|106.65|104.85|106.34|104.54|106.69|104.89|106.28|104.48|236
1657912200000|2022-07-15 19:10:00|106.35|104.55|106.47|104.67|106.57|104.77|106.33|104.53|200
1657912500000|2022-07-15 19:15:00|106.46|104.66|106.3|104.5|106.52|104.72|106.2|104.4|148
1657912800000|2022-07-15 19:20:00|106.31|104.51|106.22|104.42|106.37|104.57|106.22|104.42|160
1657913100000|2022-07-15 19:25:00|106.21|104.41|105.95|104.15|106.22|104.42|105.92|104.12|202
1657913400000|2022-07-15 19:30:00|105.96|104.16|106.15|104.35|106.17|104.37|105.91|104.11|191
1657913700000|2022-07-15 19:35:00|106.16|104.36|106.46|104.66|106.65|104.85|106.16|104.36|285
1657914000000|2022-07-15 19:40:00|106.45|104.65|107.02|105.22|107.05|105.25|106.45|104.65|252
1657914300000|2022-07-15 19:45:00|107.01|105.21|106.9|105.1|107.01|105.21|106.8|105|201
1657914600000|2022-07-15 19:50:00|106.92|105.12|107.14|105.34|107.15|105.35|106.92|105.12|215
1657914900000|2022-07-15 19:55:00|107.13|105.33|107.15|105.35|107.23|105.43|107.07|105.27|175
1657915200000|2022-07-15 20:00:00|107.16|105.36|107.09|105.29|107.27|105.47|107.04|105.24|232
1657915500000|2022-07-15 20:05:00|107.08|105.28|107|105.2|107.1|105.3|106.87|105.07|295
1657915800000|2022-07-15 20:10:00|106.99|105.19|107.13|105.33|107.13|105.33|106.76|104.96|226
1657916100000|2022-07-15 20:15:00|107.12|105.32|107.06|105.26|107.22|105.42|106.94|105.14|244
1657916400000|2022-07-15 20:20:00|107.07|105.27|107.06|105.26|107.09|105.29|107.02|105.22|167
1657916700000|2022-07-15 20:25:00|107.07|105.27|107.38|105.58|107.82|106.02|107.04|105.24|451
1657917000000|2022-07-15 20:30:00|107.37|105.57|106.7|104.9|107.5|105.7|106.59|104.79|337
1657917300000|2022-07-15 20:35:00|106.71|104.91|106.32|104.52|106.8|105|106.3|104.5|269
1657917600000|2022-07-15 20:40:00|106.33|104.53|106.51|104.71|106.7|104.9|106.31|104.51|226
1657917900000|2022-07-15 20:45:00|106.52|104.72|106.76|104.96|106.84|105.04|106.42|104.62|242
1657918200000|2022-07-15 20:50:00|106.75|104.95|106.67|104.87|106.9|105.1|106.48|104.68|233
1657918500000|2022-07-15 20:55:00|106.68|104.88|106.98|105.18|107.09|105.29|106.48|104.68|241
1657954800000|2022-07-16 07:00:00|105.02|103.22|104.94|103.14|105.03|103.23|104.91|103.11|87
1657955100000|2022-07-16 07:05:00|104.95|103.15|105.23|103.43|105.3|103.5|104.94|103.14|106
1657955400000|2022-07-16 07:10:00|105.24|103.44|105.37|103.57|105.44|103.64|105.22|103.42|146
1657955700000|2022-07-16 07:15:00|105.36|103.56|105.42|103.62|105.47|103.67|105.35|103.55|103
1657956000000|2022-07-16 07:20:00|105.41|103.61|105.43|103.63|105.43|103.63|105.24|103.44|115
1657956300000|2022-07-16 07:25:00|105.42|103.62|105.37|103.57|105.42|103.62|105.28|103.48|84
1657956600000|2022-07-16 07:30:00|105.38|103.58|105.34|103.54|105.45|103.65|105.27|103.47|73
1657956900000|2022-07-16 07:35:00|105.35|103.55|105.39|103.59|105.48|103.68|105.31|103.51|87
1657957200000|2022-07-16 07:40:00|105.4|103.6|105.31|103.51|105.47|103.67|105.29|103.49|96
1657957500000|2022-07-16 07:45:00|105.3|103.5|104.95|103.15|105.34|103.54|104.94|103.14|163
1657957800000|2022-07-16 07:50:00|104.96|103.16|104.96|103.16|104.97|103.17|104.87|103.07|114
1657958100000|2022-07-16 07:55:00|104.95|103.15|105.13|103.33|105.13|103.33|104.93|103.13|63
1657958400000|2022-07-16 08:00:00|105.12|103.32|105.34|103.54|105.38|103.58|104.95|103.15|197
1657958700000|2022-07-16 08:05:00|105.33|103.53|105.29|103.49|105.39|103.59|105.25|103.45|144
1657959000000|2022-07-16 08:10:00|105.28|103.48|105.23|103.43|105.28|103.48|105.15|103.35|80
1657959300000|2022-07-16 08:15:00|105.24|103.44|105.51|103.71|105.51|103.71|105.21|103.41|84
1657959600000|2022-07-16 08:20:00|105.52|103.72|105.55|103.75|105.56|103.76|105.48|103.68|68
1657959900000|2022-07-16 08:25:00|105.54|103.74|105.51|103.71|105.6|103.8|105.49|103.69|85
1657960200000|2022-07-16 08:30:00|105.5|103.7|105.29|103.49|105.53|103.73|105.15|103.35|98
1657960500000|2022-07-16 08:35:00|105.28|103.48|105.64|103.84|105.65|103.85|105.28|103.48|125
1657960800000|2022-07-16 08:40:00|105.63|103.83|105.59|103.79|105.82|104.02|105.53|103.73|135
1657961100000|2022-07-16 08:45:00|105.58|103.78|105.41|103.61|105.63|103.83|105.4|103.6|123
1657961400000|2022-07-16 08:50:00|105.4|103.6|105.59|103.79|105.61|103.81|105.4|103.6|101
1657961700000|2022-07-16 08:55:00|105.6|103.8|105.64|103.84|105.66|103.86|105.52|103.72|101
1657962000000|2022-07-16 09:00:00|105.63|103.83|105.83|104.03|105.95|104.15|105.55|103.75|148
1657962300000|2022-07-16 09:05:00|105.82|104.02|105.85|104.05|105.9|104.1|105.8|104|72
1657962600000|2022-07-16 09:10:00|105.86|104.06|105.66|103.86|105.9|104.1|105.63|103.83|109
1657962900000|2022-07-16 09:15:00|105.65|103.85|105.76|103.96|105.92|104.12|105.63|103.83|97
1657963200000|2022-07-16 09:20:00|105.77|103.97|105.95|104.15|105.98|104.18|105.77|103.97|97
1657963500000|2022-07-16 09:25:00|105.94|104.14|105.75|103.95|105.95|104.15|105.73|103.93|82
1657963800000|2022-07-16 09:30:00|105.77|103.97|105.74|103.94|105.85|104.05|105.71|103.91|132
1657964100000|2022-07-16 09:35:00|105.75|103.95|105.56|103.76|105.75|103.95|105.51|103.71|107
1657964400000|2022-07-16 09:40:00|105.55|103.75|105.53|103.73|105.56|103.76|105.52|103.72|43
1657964700000|2022-07-16 09:45:00|105.54|103.74|105.38|103.58|105.55|103.75|105.24|103.44|115
1657965000000|2022-07-16 09:50:00|105.39|103.59|105.3|103.5|105.41|103.61|105.23|103.43|80
1657965300000|2022-07-16 09:55:00|105.29|103.49|105.52|103.72|105.82|104.02|105.28|103.48|139
1657965600000|2022-07-16 10:00:00|105.51|103.71|105.63|103.83|105.63|103.83|105.42|103.62|106
1657965900000|2022-07-16 10:05:00|105.62|103.82|105.65|103.85|105.77|103.97|105.62|103.82|63
1657966200000|2022-07-16 10:10:00|105.66|103.86|105.8|104|105.83|104.03|105.65|103.85|70
1657966500000|2022-07-16 10:15:00|105.79|103.99|106|104.2|106|104.2|105.77|103.97|78
1657966800000|2022-07-16 10:20:00|105.99|104.19|106.16|104.36|106.29|104.49|105.9|104.1|129
1657967100000|2022-07-16 10:25:00|106.17|104.37|106.41|104.61|106.45|104.65|106.16|104.36|136
1657967400000|2022-07-16 10:30:00|106.4|104.6|106.04|104.24|106.54|104.74|105.84|104.04|194
1657967700000|2022-07-16 10:35:00|106.03|104.23|106.08|104.28|106.21|104.41|105.96|104.16|91
1657968000000|2022-07-16 10:40:00|106.09|104.29|106.03|104.23|106.1|104.3|105.98|104.18|82
1657968300000|2022-07-16 10:45:00|106.04|104.24|105.96|104.16|106.04|104.24|105.94|104.14|64
1657968600000|2022-07-16 10:50:00|105.95|104.15|105.81|104.01|105.95|104.15|105.72|103.92|63
1657968900000|2022-07-16 10:55:00|105.8|104|105.81|104.01|105.82|104.02|105.68|103.88|64
1657969200000|2022-07-16 11:00:00|105.82|104.02|105.75|103.95|105.89|104.09|105.75|103.95|75
1657969500000|2022-07-16 11:05:00|105.76|103.96|105.67|103.87|105.81|104.01|105.55|103.75|71
1657969800000|2022-07-16 11:10:00|105.66|103.86|105.88|104.08|105.89|104.09|105.65|103.85|86
1657970100000|2022-07-16 11:15:00|105.87|104.07|106.05|104.25|106.2|104.4|105.84|104.04|147
1657970400000|2022-07-16 11:20:00|106.06|104.26|106.13|104.33|106.18|104.38|106.04|104.24|67
1657970700000|2022-07-16 11:25:00|106.14|104.34|106.27|104.47|106.27|104.47|106.14|104.34|89
1657971000000|2022-07-16 11:30:00|106.26|104.46|106.21|104.41|106.34|104.54|106.13|104.33|60
1657971300000|2022-07-16 11:35:00|106.2|104.4|106.24|104.44|106.31|104.51|106.14|104.34|94
1657971600000|2022-07-16 11:40:00|106.26|104.46|106.01|104.21|106.34|104.54|105.99|104.19|121
1657971900000|2022-07-16 11:45:00|106|104.2|106.07|104.27|106.07|104.27|105.92|104.12|83
1657972200000|2022-07-16 11:50:00|106.08|104.28|106.04|104.24|106.14|104.34|106.03|104.23|51
1657972500000|2022-07-16 11:55:00|106.01|104.21|105.98|104.18|106.06|104.26|105.94|104.14|98
1657972800000|2022-07-16 12:00:00|105.97|104.17|106.03|104.23|106.07|104.27|105.87|104.07|76
1657973100000|2022-07-16 12:05:00|106.02|104.22|105.86|104.06|106.02|104.22|105.8|104|79
1657973400000|2022-07-16 12:10:00|105.87|104.07|106.1|104.3|106.1|104.3|105.82|104.02|95
1657973700000|2022-07-16 12:15:00|106.09|104.29|106.14|104.34|106.34|104.54|106.09|104.29|101
1657974000000|2022-07-16 12:20:00|106.15|104.35|106.4|104.6|106.4|104.6|106.14|104.34|76
1657974300000|2022-07-16 12:25:00|106.41|104.61|106.32|104.52|106.44|104.64|106.3|104.5|74
1657974600000|2022-07-16 12:30:00|106.26|104.46|106.42|104.62|106.44|104.64|106.26|104.46|74
1657974900000|2022-07-16 12:35:00|106.41|104.61|106.35|104.55|106.45|104.65|106.32|104.52|59
1657975200000|2022-07-16 12:40:00|106.34|104.54|106.33|104.53|106.53|104.73|106.32|104.52|77
1657975500000|2022-07-16 12:45:00|106.32|104.52|106.23|104.43|106.36|104.56|106.22|104.42|82
1657975800000|2022-07-16 12:50:00|106.24|104.44|106.86|105.06|106.96|105.16|106.2|104.4|248
1657976100000|2022-07-16 12:55:00|106.87|105.07|106.76|104.96|107.09|105.29|106.73|104.93|234
1657976400000|2022-07-16 13:00:00|106.8|105|107.05|105.25|107.09|105.29|106.73|104.93|157
1657976700000|2022-07-16 13:05:00|107.04|105.24|107.17|105.37|107.19|105.39|106.86|105.06|152
1657977000000|2022-07-16 13:10:00|107.2|105.4|107.07|105.27|107.2|105.4|107|105.2|134
1657977300000|2022-07-16 13:15:00|107.06|105.26|107.43|105.63|107.47|105.67|107.06|105.26|203
1657977600000|2022-07-16 13:20:00|107.44|105.64|107.12|105.32|107.55|105.75|107.07|105.27|194
1657977900000|2022-07-16 13:25:00|107.08|105.28|107.13|105.33|107.33|105.53|107.07|105.27|122
1657978200000|2022-07-16 13:30:00|107.14|105.34|107.32|105.52|107.34|105.54|106.94|105.14|153
1657978500000|2022-07-16 13:35:00|107.31|105.51|107.22|105.42|107.38|105.58|107.14|105.34|147
1657978800000|2022-07-16 13:40:00|107.23|105.43|107.17|105.37|107.28|105.48|107.01|105.21|120
1657979100000|2022-07-16 13:45:00|107.16|105.36|106.95|105.15|107.25|105.45|106.93|105.13|164
1657979400000|2022-07-16 13:50:00|106.94|105.14|106.79|104.99|106.94|105.14|106.72|104.92|137
1657979700000|2022-07-16 13:55:00|106.78|104.98|107.03|105.23|107.22|105.42|106.71|104.91|140
1657980000000|2022-07-16 14:00:00|107.02|105.22|107.13|105.33|107.3|105.5|107.02|105.22|161
1657980300000|2022-07-16 14:05:00|107.12|105.32|107.29|105.49|107.33|105.53|107.07|105.27|149
1657980600000|2022-07-16 14:10:00|107.28|105.48|107.16|105.36|107.31|105.51|107.05|105.25|144
1657980900000|2022-07-16 14:15:00|107.15|105.35|106.94|105.14|107.15|105.35|106.91|105.11|153
1657981200000|2022-07-16 14:20:00|106.95|105.15|106.89|105.09|107.16|105.36|106.88|105.08|161
1657981500000|2022-07-16 14:25:00|106.9|105.1|107.01|105.21|107.07|105.27|106.79|104.99|160
1657981800000|2022-07-16 14:30:00|107.02|105.22|107.04|105.24|107.13|105.33|107|105.2|117
1657982100000|2022-07-16 14:35:00|107.03|105.23|106.89|105.09|107.05|105.25|106.88|105.08|129
1657982400000|2022-07-16 14:40:00|106.88|105.08|106.61|104.81|106.89|105.09|106.54|104.74|169
1657982700000|2022-07-16 14:45:00|106.62|104.82|106.84|105.04|106.97|105.17|106.6|104.8|118
1657983000000|2022-07-16 14:50:00|106.83|105.03|106.94|105.14|107.07|105.27|106.81|105.01|155
1657983300000|2022-07-16 14:55:00|106.95|105.15|107|105.2|107.12|105.32|106.93|105.13|96
1657983600000|2022-07-16 15:00:00|107.01|105.21|107.16|105.36|107.2|105.4|107|105.2|151
1657983900000|2022-07-16 15:05:00|107.15|105.35|107.3|105.5|107.3|105.5|107.08|105.28|173
1657984200000|2022-07-16 15:10:00|107.31|105.51|107.36|105.56|107.47|105.67|107.2|105.4|235
1657984500000|2022-07-16 15:15:00|107.37|105.57|107.07|105.27|107.37|105.57|107.02|105.22|161
1657984800000|2022-07-16 15:20:00|107.08|105.28|107.23|105.43|107.27|105.47|107.02|105.22|117
1657985100000|2022-07-16 15:25:00|107.24|105.44|107.41|105.61|107.58|105.78|107.19|105.39|232
1657985400000|2022-07-16 15:30:00|107.42|105.62|107.35|105.55|107.54|105.74|107.2|105.4|175
1657985700000|2022-07-16 15:35:00|107.34|105.54|107.19|105.39|107.47|105.67|107.18|105.38|140
1657986000000|2022-07-16 15:40:00|107.18|105.38|107.39|105.59|107.41|105.61|107.18|105.38|114
1657986300000|2022-07-16 15:45:00|107.38|105.58|107.36|105.56|107.51|105.71|107.31|105.51|104
1657986600000|2022-07-16 15:50:00|107.35|105.55|107.47|105.67|107.71|105.91|107.34|105.54|230
1657986900000|2022-07-16 15:55:00|107.46|105.66|107.82|106.02|107.86|106.06|107.46|105.66|255
1657987200000|2022-07-16 16:00:00|107.8|106|108.04|106.24|108.07|106.27|107.62|105.82|245
1657987500000|2022-07-16 16:05:00|108.05|106.25|108.46|106.66|108.82|107.02|108.03|106.23|506
1657987800000|2022-07-16 16:10:00|108.47|106.67|109.45|107.65|110.11|108.31|108.44|106.64|635
1657988100000|2022-07-16 16:15:00|109.43|107.63|108.84|107.04|109.8|108|108.72|106.92|756
1657988400000|2022-07-16 16:20:00|108.85|107.05|109.07|107.27|109.41|107.61|108.83|107.03|600
1657988700000|2022-07-16 16:25:00|109.05|107.25|109.85|108.05|109.9|108.1|109.05|107.25|478
1657989000000|2022-07-16 16:30:00|109.84|108.04|110.08|108.28|110.13|108.33|109.84|108.04|464
1657989300000|2022-07-16 16:35:00|110.07|108.27|110.54|108.74|110.76|108.96|109.92|108.12|506
1657989600000|2022-07-16 16:40:00|110.55|108.75|110.35|108.55|110.58|108.78|109.92|108.12|378
1657989900000|2022-07-16 16:45:00|110.36|108.56|110.62|108.82|110.65|108.85|110.33|108.53|453
1657990200000|2022-07-16 16:50:00|110.61|108.81|110.36|108.56|110.83|109.03|110.36|108.56|482
1657990500000|2022-07-16 16:55:00|110.35|108.55|110.64|108.84|110.69|108.89|110.34|108.54|437
1657990800000|2022-07-16 17:00:00|110.65|108.85|110.94|109.14|111.25|109.45|110.54|108.74|447
1657991100000|2022-07-16 17:05:00|110.93|109.13|110.73|108.93|110.95|109.15|110.32|108.52|373
1657991400000|2022-07-16 17:10:00|110.72|108.92|110.83|109.03|111.04|109.24|110.62|108.82|369
1657991700000|2022-07-16 17:15:00|110.84|109.04|111.13|109.33|111.14|109.34|110.76|108.96|223
1657992000000|2022-07-16 17:20:00|111.14|109.34|111.29|109.49|111.47|109.67|111|109.2|397
1657992300000|2022-07-16 17:25:00|111.3|109.5|111.13|109.33|111.33|109.53|111.09|109.29|375
1657992600000|2022-07-16 17:30:00|111.12|109.32|110.8|109|111.13|109.33|110.64|108.84|269
1657992900000|2022-07-16 17:35:00|110.81|109.01|110.83|109.03|110.84|109.04|110.74|108.94|205
1657993200000|2022-07-16 17:40:00|110.81|109.01|110.89|109.09|111.04|109.24|110.77|108.97|156
1657993500000|2022-07-16 17:45:00|110.9|109.1|110.8|109|110.99|109.19|110.79|108.99|249
1657993800000|2022-07-16 17:50:00|110.79|108.99|110.75|108.95|110.97|109.17|110.73|108.93|154
1657994100000|2022-07-16 17:55:00|110.74|108.94|109.76|107.96|110.75|108.95|109.71|107.91|469
1657994400000|2022-07-16 18:00:00|109.77|107.97|110.06|108.26|110.06|108.26|109.77|107.97|203
1657994700000|2022-07-16 18:05:00|110.05|108.25|110.28|108.48|110.3|108.5|109.98|108.18|258
1657995000000|2022-07-16 18:10:00|110.29|108.49|110.42|108.62|110.51|108.71|110.23|108.43|120
1657995300000|2022-07-16 18:15:00|110.41|108.61|110.2|108.4|110.45|108.65|110.11|108.31|145
1657995600000|2022-07-16 18:20:00|110.19|108.39|110.31|108.51|110.53|108.73|110.13|108.33|209
1657995900000|2022-07-16 18:25:00|110.32|108.52|109.99|108.19|110.35|108.55|109.97|108.17|114
1657996200000|2022-07-16 18:30:00|110|108.2|109.8|108|110.08|108.28|109.8|108|136
1657996500000|2022-07-16 18:35:00|109.81|108.01|109.85|108.05|110.03|108.23|109.78|107.98|237
1657996800000|2022-07-16 18:40:00|109.86|108.06|109.8|108|109.89|108.09|109.77|107.97|84
1657997100000|2022-07-16 18:45:00|109.79|107.99|109.76|107.96|109.88|108.08|109.73|107.93|84
1657997400000|2022-07-16 18:50:00|109.75|107.95|109.86|108.06|109.91|108.11|109.51|107.71|177
1657997700000|2022-07-16 18:55:00|109.85|108.05|109.81|108.01|110.04|108.24|109.76|107.96|144
1657998000000|2022-07-16 19:00:00|109.79|107.99|109.94|108.14|110.04|108.24|109.74|107.94|191
1657998300000|2022-07-16 19:05:00|109.95|108.15|109.94|108.14|109.95|108.15|109.79|107.99|176
1657998600000|2022-07-16 19:10:00|109.95|108.15|110.05|108.25|110.21|108.41|109.86|108.06|262
1657998900000|2022-07-16 19:15:00|110.03|108.23|110.16|108.36|110.32|108.52|110.01|108.21|290
1657999200000|2022-07-16 19:20:00|110.17|108.37|110.04|108.24|110.28|108.48|109.95|108.15|242
1657999500000|2022-07-16 19:25:00|110.05|108.25|110.11|108.31|110.15|108.35|109.89|108.09|138
1657999800000|2022-07-16 19:30:00|110.1|108.3|109.9|108.1|110.15|108.35|109.9|108.1|188
1658000100000|2022-07-16 19:35:00|109.89|108.09|109.73|107.93|109.9|108.1|109.68|107.88|137
1658000400000|2022-07-16 19:40:00|109.72|107.92|109.72|107.92|109.8|108|109.65|107.85|94
1658000700000|2022-07-16 19:45:00|109.71|107.91|109.49|107.69|109.76|107.96|109.47|107.67|157
1658001000000|2022-07-16 19:50:00|109.48|107.68|109.48|107.68|109.55|107.75|109.31|107.51|148
1658001300000|2022-07-16 19:55:00|109.47|107.67|109.51|107.71|109.55|107.75|109.37|107.57|87
1658001600000|2022-07-16 20:00:00|109.52|107.72|109.64|107.84|109.76|107.96|109.46|107.66|153
1658001900000|2022-07-16 20:05:00|109.63|107.83|109.6|107.8|109.67|107.87|109.51|107.71|88
1658002200000|2022-07-16 20:10:00|109.57|107.77|109.22|107.42|109.6|107.8|109.09|107.29|232
1658002500000|2022-07-16 20:15:00|109.21|107.41|109.11|107.31|109.29|107.49|108.93|107.13|158
1658002800000|2022-07-16 20:20:00|109.1|107.3|108.91|107.11|109.11|107.31|108.79|106.99|220
1658003100000|2022-07-16 20:25:00|108.9|107.1|108.96|107.16|109.01|107.21|108.72|106.92|157
1658003400000|2022-07-16 20:30:00|108.98|107.18|109.17|107.37|109.21|107.41|108.97|107.17|157
1658003700000|2022-07-16 20:35:00|109.18|107.38|109.4|107.6|109.47|107.67|109.17|107.37|234
1658004000000|2022-07-16 20:40:00|109.39|107.59|109.55|107.75|109.63|107.83|109.35|107.55|159
1658004300000|2022-07-16 20:45:00|109.54|107.74|109.44|107.64|109.59|107.79|109.43|107.63|112
1658004600000|2022-07-16 20:50:00|109.43|107.63|109.7|107.9|109.7|107.9|109.41|107.61|170
1658004900000|2022-07-16 20:55:00|109.71|107.91|110|108.2|110.03|108.23|109.64|107.84|263
1658005200000|2022-07-16 21:00:00|110.01|108.21|110.01|108.21|110.05|108.25|109.95|108.15|205
1658005500000|2022-07-16 21:05:00|110.02|108.22|110.02|108.22|110.17|108.37|109.97|108.17|142
1658005800000|2022-07-16 21:10:00|110.03|108.23|110.09|108.29|110.1|108.3|109.86|108.06|124
1658006100000|2022-07-16 21:15:00|110.1|108.3|110.06|108.26|110.12|108.32|110.04|108.24|111
1658006400000|2022-07-16 21:20:00|110.07|108.27|110.19|108.39|110.2|108.4|110|108.2|118
1658006700000|2022-07-16 21:25:00|110.18|108.38|110.71|108.91|110.72|108.92|110.17|108.37|162
1658007000000|2022-07-16 21:30:00|110.72|108.92|110.46|108.66|110.77|108.97|110.46|108.66|123
1658007300000|2022-07-16 21:35:00|110.47|108.67|110.26|108.46|110.47|108.67|110.23|108.43|85
1658007600000|2022-07-16 21:40:00|110.27|108.47|110.41|108.61|110.41|108.61|110.27|108.47|165
1658007900000|2022-07-16 21:45:00|110.42|108.62|110.31|108.51|110.53|108.73|110.27|108.47|163
1658008200000|2022-07-16 21:50:00|110.32|108.52|110.18|108.38|110.32|108.52|110.18|108.38|221
1658008500000|2022-07-16 21:55:00|110.19|108.39|110.06|108.26|110.19|108.39|109.91|108.11|187
1658008800000|2022-07-16 22:00:00|110.07|108.27|110.01|108.21|110.17|108.37|109.71|107.91|248
1658009100000|2022-07-16 22:05:00|110.02|108.22|110.03|108.23|110.11|108.31|110|108.2|128
1658009400000|2022-07-16 22:10:00|109.98|108.18|110.12|108.32|110.13|108.33|109.95|108.15|120
1658009700000|2022-07-16 22:15:00|110.11|108.31|110.39|108.59|110.39|108.59|110.1|108.3|135
1658010000000|2022-07-16 22:20:00|110.38|108.58|110.47|108.67|110.62|108.82|110.33|108.53|101
1658010300000|2022-07-16 22:25:00|110.48|108.68|110.66|108.86|110.77|108.97|110.46|108.66|132
1658010600000|2022-07-16 22:30:00|110.67|108.87|110.78|108.98|110.83|109.03|110.64|108.84|94
1658010900000|2022-07-16 22:35:00|110.79|108.99|110.66|108.86|110.88|109.08|110.64|108.84|127
1658011200000|2022-07-16 22:40:00|110.67|108.87|110.79|108.99|110.81|109.01|110.66|108.86|136
1658011500000|2022-07-16 22:45:00|110.8|109|110.89|109.09|110.9|109.1|110.65|108.85|127
1658011800000|2022-07-16 22:50:00|110.9|109.1|111.17|109.37|111.2|109.4|110.89|109.09|98
1658012100000|2022-07-16 22:55:00|111.16|109.36|111.44|109.64|111.56|109.76|111.16|109.36|233
1658012400000|2022-07-16 23:00:00|111.43|109.63|111.38|109.58|111.51|109.71|111.32|109.52|122
1658012700000|2022-07-16 23:05:00|111.37|109.57|111.26|109.46|111.4|109.6|111.2|109.4|102
1658013000000|2022-07-16 23:10:00|111.25|109.45|111.03|109.23|111.26|109.46|110.99|109.19|121
1658013300000|2022-07-16 23:15:00|111.02|109.22|110.9|109.1|111.05|109.25|110.85|109.05|107
1658013600000|2022-07-16 23:20:00|110.91|109.11|110.94|109.14|111|109.2|110.9|109.1|112
1658013900000|2022-07-16 23:25:00|110.95|109.15|110.84|109.04|111.17|109.37|110.83|109.03|144
1658014200000|2022-07-16 23:30:00|110.83|109.03|110.9|109.1|111.09|109.29|110.83|109.03|219
1658014500000|2022-07-16 23:35:00|110.91|109.11|110.72|108.92|111.09|109.29|110.72|108.92|190
1658014800000|2022-07-16 23:40:00|110.73|108.93|110.56|108.76|110.75|108.95|110.52|108.72|189
1658015100000|2022-07-16 23:45:00|110.55|108.75|110.66|108.86|110.71|108.91|110.53|108.73|220
1658015400000|2022-07-16 23:50:00|110.67|108.87|110.54|108.74|110.68|108.88|110.42|108.62|197
1658015700000|2022-07-16 23:55:00|110.55|108.75|110.34|108.54|110.55|108.75|110.27|108.47|174
1658016000000|2022-07-17 00:00:00|110.32|108.52|110.67|108.87|111.14|109.34|110.32|108.52|338
1658016300000|2022-07-17 00:05:00|110.66|108.86|110.94|109.14|111.14|109.34|110.59|108.79|292
1658016600000|2022-07-17 00:10:00|110.96|109.16|111.1|109.3|111.22|109.42|110.96|109.16|197
1658016900000|2022-07-17 00:15:00|111.11|109.31|110.45|108.65|111.2|109.4|110.44|108.64|297
1658017200000|2022-07-17 00:20:00|110.44|108.64|110.33|108.53|110.54|108.74|110.13|108.33|273
1658017500000|2022-07-17 00:25:00|110.32|108.52|110.31|108.51|110.49|108.69|110.31|108.51|183
1658017800000|2022-07-17 00:30:00|110.32|108.52|110.27|108.47|110.33|108.53|110|108.2|236
1658018100000|2022-07-17 00:35:00|110.26|108.46|110.28|108.48|110.36|108.56|110.24|108.44|194
1658018400000|2022-07-17 00:40:00|110.27|108.47|110.24|108.44|110.28|108.48|110.19|108.39|104
1658018700000|2022-07-17 00:45:00|110.23|108.43|110.22|108.42|110.25|108.45|110.13|108.33|146
1658019000000|2022-07-17 00:50:00|110.23|108.43|110.17|108.37|110.43|108.63|110.13|108.33|155
1658019300000|2022-07-17 00:55:00|110.16|108.36|110.07|108.27|110.16|108.36|109.93|108.13|114
1658019600000|2022-07-17 01:00:00|110.08|108.28|110.3|108.5|110.37|108.57|110.07|108.27|111
1658019900000|2022-07-17 01:05:00|110.31|108.51|109.86|108.06|110.32|108.52|109.86|108.06|162
1658020200000|2022-07-17 01:10:00|109.84|108.04|109.58|107.78|109.89|108.09|109.58|107.78|136
1658020500000|2022-07-17 01:15:00|109.6|107.8|109.09|107.29|109.62|107.82|109.06|107.26|377
1658020800000|2022-07-17 01:20:00|109.1|107.3|109.14|107.34|109.27|107.47|109.09|107.29|218
1658021100000|2022-07-17 01:25:00|109.15|107.35|109.22|107.42|109.23|107.43|109.09|107.29|167
1658021400000|2022-07-17 01:30:00|109.21|107.41|108.79|106.99|109.22|107.42|108.78|106.98|190
1658021700000|2022-07-17 01:35:00|108.8|107|108.9|107.1|108.94|107.14|108.72|106.92|181
1658022000000|2022-07-17 01:40:00|108.91|107.11|109.01|107.21|109.07|107.27|108.91|107.11|69
1658022300000|2022-07-17 01:45:00|109|107.2|109.12|107.32|109.13|107.33|108.95|107.15|134
1658022600000|2022-07-17 01:50:00|109.11|107.31|109.06|107.26|109.15|107.35|109.04|107.24|83
1658022900000|2022-07-17 01:55:00|109.07|107.27|109.14|107.34|109.15|107.35|109.03|107.23|94
1658023200000|2022-07-17 02:00:00|109.13|107.33|109.18|107.38|109.18|107.38|109.09|107.29|93
1658023500000|2022-07-17 02:05:00|109.17|107.37|109.09|107.29|109.23|107.43|109.05|107.25|82
1658023800000|2022-07-17 02:10:00|109.1|107.3|109.43|107.63|109.45|107.65|109.07|107.27|121
1658024100000|2022-07-17 02:15:00|109.44|107.64|109.4|107.6|109.48|107.68|109.39|107.59|92
1658024400000|2022-07-17 02:20:00|109.39|107.59|109.52|107.72|109.55|107.75|109.29|107.49|93
1658024700000|2022-07-17 02:25:00|109.51|107.71|109.53|107.73|109.65|107.85|109.49|107.69|132
1658025000000|2022-07-17 02:30:00|109.54|107.74|109.54|107.74|109.72|107.92|109.52|107.72|119
1658025300000|2022-07-17 02:35:00|109.55|107.75|109.55|107.75|109.55|107.75|109.4|107.6|76
1658025600000|2022-07-17 02:40:00|109.54|107.74|109.36|107.56|109.55|107.75|109.3|107.5|72
1658025900000|2022-07-17 02:45:00|109.37|107.57|109.15|107.35|109.37|107.57|109.13|107.33|89
1658026200000|2022-07-17 02:50:00|109.14|107.34|109.3|107.5|109.3|107.5|109.09|107.29|105
1658026500000|2022-07-17 02:55:00|109.29|107.49|109.29|107.49|109.33|107.53|109.2|107.4|107
1658026800000|2022-07-17 03:00:00|109.27|107.47|109.31|107.51|109.32|107.52|109.27|107.47|37
1658027100000|2022-07-17 03:05:00|109.3|107.5|109.7|107.9|109.8|108|109.3|107.5|220
1658027400000|2022-07-17 03:10:00|109.69|107.89|109.94|108.14|109.98|108.18|109.68|107.88|157
1658027700000|2022-07-17 03:15:00|109.93|108.13|110.24|108.44|110.24|108.44|109.93|108.13|175
1658028000000|2022-07-17 03:20:00|110.23|108.43|110.38|108.58|110.45|108.65|110.22|108.42|188
1658028300000|2022-07-17 03:25:00|110.39|108.59|110.84|109.04|110.91|109.11|110.38|108.58|281
1658028600000|2022-07-17 03:30:00|110.85|109.05|110.5|108.7|111.11|109.31|110.49|108.69|305
1658028900000|2022-07-17 03:35:00|110.49|108.69|110.34|108.54|110.52|108.72|110.27|108.47|228
1658029200000|2022-07-17 03:40:00|110.33|108.53|110.11|108.31|110.35|108.55|110.11|108.31|157
1658029500000|2022-07-17 03:45:00|110.12|108.32|110.14|108.34|110.26|108.46|110.1|108.3|142
1658029800000|2022-07-17 03:50:00|110.12|108.32|110.04|108.24|110.14|108.34|110.02|108.22|132
1658030100000|2022-07-17 03:55:00|110.03|108.23|110.12|108.32|110.15|108.35|110.02|108.22|119
1658030400000|2022-07-17 04:00:00|110.11|108.31|110.21|108.41|110.24|108.44|110.11|108.31|144
1658030700000|2022-07-17 04:05:00|110.22|108.42|110.57|108.77|110.61|108.81|110.22|108.42|144
1658031000000|2022-07-17 04:10:00|110.58|108.78|110.92|109.12|110.96|109.16|110.56|108.76|202
1658031300000|2022-07-17 04:15:00|110.91|109.11|111.05|109.25|111.05|109.25|110.83|109.03|239
1658031600000|2022-07-17 04:20:00|111.03|109.23|110.71|108.91|111.07|109.27|110.69|108.89|241
1658031900000|2022-07-17 04:25:00|110.72|108.92|110.52|108.72|110.72|108.92|110.42|108.62|184
1658032200000|2022-07-17 04:30:00|110.53|108.73|110.21|108.41|110.63|108.83|110.19|108.39|230
1658032500000|2022-07-17 04:35:00|110.2|108.4|110.25|108.45|110.32|108.52|110.18|108.38|184
1658032800000|2022-07-17 04:40:00|110.26|108.46|110.22|108.42|110.35|108.55|110.22|108.42|109
1658033100000|2022-07-17 04:45:00|110.23|108.43|110.15|108.35|110.28|108.48|110.14|108.34|122
1658033400000|2022-07-17 04:50:00|110.14|108.34|110.33|108.53|110.35|108.55|110.05|108.25|95
1658033700000|2022-07-17 04:55:00|110.32|108.52|110.34|108.54|110.34|108.54|110.22|108.42|104
1658034000000|2022-07-17 05:00:00|110.35|108.55|110.75|108.95|110.83|109.03|110.33|108.53|135
1658034300000|2022-07-17 05:05:00|110.74|108.94|110.86|109.06|111.05|109.25|110.74|108.94|147
1658034600000|2022-07-17 05:10:00|110.85|109.05|111.18|109.38|111.29|109.49|110.85|109.05|173
1658034900000|2022-07-17 05:15:00|111.2|109.4|110.92|109.12|111.21|109.41|110.9|109.1|172
1658035200000|2022-07-17 05:20:00|110.95|109.15|111.15|109.35|111.16|109.36|110.93|109.13|115
1658035500000|2022-07-17 05:25:00|111.16|109.36|111.6|109.8|111.7|109.9|111.15|109.35|193
1658035800000|2022-07-17 05:30:00|111.59|109.79|111.23|109.43|111.6|109.8|111.2|109.4|153
1658036100000|2022-07-17 05:35:00|111.22|109.42|111.12|109.32|111.34|109.54|110.93|109.13|173
1658036400000|2022-07-17 05:40:00|111.11|109.31|111.32|109.52|111.55|109.75|111.11|109.31|183
1658036700000|2022-07-17 05:45:00|111.33|109.53|111.07|109.27|111.35|109.55|110.97|109.17|231
1658037000000|2022-07-17 05:50:00|111.08|109.28|111.15|109.35|111.22|109.42|111.05|109.25|190
1658037300000|2022-07-17 05:55:00|111.19|109.39|111.38|109.58|111.41|109.61|111.19|109.39|251
1658037600000|2022-07-17 06:00:00|111.39|109.59|111.37|109.57|111.68|109.88|111.27|109.47|240
1658037900000|2022-07-17 06:05:00|111.36|109.56|111.73|109.93|111.78|109.98|111.29|109.49|206
1658038200000|2022-07-17 06:10:00|111.74|109.94|111.76|109.96|111.78|109.98|111.56|109.76|119
1658038500000|2022-07-17 06:15:00|111.75|109.95|112.1|110.3|112.2|110.4|111.73|109.93|167
1658038800000|2022-07-17 06:20:00|112.09|110.29|112.04|110.24|112.1|110.3|111.94|110.14|229
1658039100000|2022-07-17 06:25:00|112.02|110.22|112.37|110.57|112.81|111.01|112.02|110.22|306
1658039400000|2022-07-17 06:30:00|112.38|110.58|112.62|110.82|112.78|110.98|112.29|110.49|299
1658039700000|2022-07-17 06:35:00|112.61|110.81|112.75|110.95|112.8|111|112.31|110.51|298
1658040000000|2022-07-17 06:40:00|112.74|110.94|113.03|111.23|113.08|111.28|112.7|110.9|315
1658040300000|2022-07-17 06:45:00|113.04|111.24|113.24|111.44|113.33|111.53|112.98|111.18|212
1658040600000|2022-07-17 06:50:00|113.23|111.43|113.76|111.96|113.79|111.99|113.23|111.43|342
1658040900000|2022-07-17 06:55:00|113.75|111.95|113.88|112.08|113.89|112.09|113.69|111.89|326
1658041200000|2022-07-17 07:00:00|113.89|112.09|112.98|111.18|114|112.2|112.96|111.16|295
1658041500000|2022-07-17 07:05:00|112.97|111.17|113.24|111.44|113.28|111.48|112.88|111.08|255
1658041800000|2022-07-17 07:10:00|113.23|111.43|113.34|111.54|113.6|111.8|113.19|111.39|257
1658042100000|2022-07-17 07:15:00|113.35|111.55|113.26|111.46|113.48|111.68|113.22|111.42|223
1658042400000|2022-07-17 07:20:00|113.27|111.47|113.09|111.29|113.27|111.47|113.07|111.27|229
1658042700000|2022-07-17 07:25:00|113.08|111.28|112.87|111.07|113.15|111.35|112.85|111.05|236
1658043000000|2022-07-17 07:30:00|112.88|111.08|113.03|111.23|113.14|111.34|112.83|111.03|221
1658043300000|2022-07-17 07:35:00|113.04|111.24|112.93|111.13|113.12|111.32|112.93|111.13|199
1658043600000|2022-07-17 07:40:00|112.92|111.12|112.33|110.53|112.94|111.14|112.26|110.46|342
1658043900000|2022-07-17 07:45:00|112.34|110.54|112.27|110.47|112.46|110.66|111.98|110.18|234
1658044200000|2022-07-17 07:50:00|112.29|110.49|112.43|110.63|112.45|110.65|112.19|110.39|160
1658044500000|2022-07-17 07:55:00|112.44|110.64|112.06|110.26|112.46|110.66|112.02|110.22|241
1658044800000|2022-07-17 08:00:00|112.05|110.25|112.35|110.55|112.48|110.68|112|110.2|277
1658045100000|2022-07-17 08:05:00|112.36|110.56|112.34|110.54|112.38|110.58|112.25|110.45|217
1658045400000|2022-07-17 08:10:00|112.36|110.56|112.12|110.32|112.68|110.88|112.11|110.31|243
1658045700000|2022-07-17 08:15:00|112.11|110.31|112.46|110.66|112.49|110.69|112.11|110.31|136
1658046000000|2022-07-17 08:20:00|112.45|110.65|112.79|110.99|112.88|111.08|112.4|110.6|311
1658046300000|2022-07-17 08:25:00|112.78|110.98|111.72|109.92|112.78|110.98|111.45|109.65|243
1658046600000|2022-07-17 08:30:00|111.73|109.93|111.47|109.67|111.8|110|111.47|109.67|176
1658046900000|2022-07-17 08:35:00|111.48|109.68|111.31|109.51|111.51|109.71|111.23|109.43|181
1658047200000|2022-07-17 08:40:00|111.32|109.52|111.7|109.9|111.72|109.92|111.3|109.5|154
1658047500000|2022-07-17 08:45:00|111.69|109.89|111.81|110.01|111.9|110.1|111.67|109.87|103
1658047800000|2022-07-17 08:50:00|111.82|110.02|111.8|110|111.83|110.03|111.73|109.93|72
1658048100000|2022-07-17 08:55:00|111.81|110.01|111.95|110.15|112.05|110.25|111.78|109.98|129
1658048400000|2022-07-17 09:00:00|111.94|110.14|112|110.2|112.07|110.27|111.84|110.04|174
1658048700000|2022-07-17 09:05:00|111.99|110.19|112.46|110.66|112.48|110.68|111.99|110.19|215
1658049000000|2022-07-17 09:10:00|112.45|110.65|112.24|110.44|112.47|110.67|112.18|110.38|171
1658049300000|2022-07-17 09:15:00|112.25|110.45|112.2|110.4|112.37|110.57|112.09|110.29|156
1658049600000|2022-07-17 09:20:00|112.11|110.31|111.42|109.62|112.17|110.37|111.4|109.6|244
1658049900000|2022-07-17 09:25:00|111.41|109.61|111.1|109.3|111.42|109.62|111.08|109.28|288
1658050200000|2022-07-17 09:30:00|111.11|109.31|111.29|109.49|111.5|109.7|111.09|109.29|223
1658050500000|2022-07-17 09:35:00|111.28|109.48|110.95|109.15|111.29|109.49|110.92|109.12|187
1658050800000|2022-07-17 09:40:00|110.94|109.14|110.94|109.14|110.97|109.17|110.76|108.96|177
1658051100000|2022-07-17 09:45:00|110.95|109.15|111.4|109.6|111.42|109.62|110.83|109.03|194
1658051400000|2022-07-17 09:50:00|111.39|109.59|111.53|109.73|111.64|109.84|111.39|109.59|177
1658051700000|2022-07-17 09:55:00|111.52|109.72|111.23|109.43|111.52|109.72|111.21|109.41|98
1658052000000|2022-07-17 10:00:00|111.24|109.44|111.62|109.82|111.64|109.84|111.17|109.37|141
1658052300000|2022-07-17 10:05:00|111.6|109.8|110.97|109.17|111.65|109.85|110.8|109|349
1658052600000|2022-07-17 10:10:00|110.98|109.18|110.96|109.16|111.19|109.39|110.93|109.13|196
1658052900000|2022-07-17 10:15:00|110.97|109.17|110.71|108.91|111.02|109.22|110.47|108.67|399
1658053200000|2022-07-17 10:20:00|110.72|108.92|111.12|109.32|111.17|109.37|110.5|108.7|234
1658053500000|2022-07-17 10:25:00|111.13|109.33|111.18|109.38|111.24|109.44|111.03|109.23|156
1658053800000|2022-07-17 10:30:00|111.17|109.37|110.99|109.19|111.29|109.49|110.99|109.19|118
1658054100000|2022-07-17 10:35:00|110.98|109.18|111.35|109.55|111.42|109.62|110.97|109.17|162
1658054400000|2022-07-17 10:40:00|111.34|109.54|111.43|109.63|111.51|109.71|111.32|109.52|134
1658054700000|2022-07-17 10:45:00|111.41|109.61|111.18|109.38|111.43|109.63|111|109.2|110
1658055000000|2022-07-17 10:50:00|111.19|109.39|111.42|109.62|111.44|109.64|111.19|109.39|114
1658055300000|2022-07-17 10:55:00|111.41|109.61|111.55|109.75|111.56|109.76|111.24|109.44|145
1658055600000|2022-07-17 11:00:00|111.56|109.76|111.41|109.61|111.65|109.85|111.39|109.59|116
1658055900000|2022-07-17 11:05:00|111.4|109.6|111.57|109.77|111.57|109.77|111.4|109.6|65
1658056200000|2022-07-17 11:10:00|111.56|109.76|111.95|110.15|111.99|110.19|111.49|109.69|191
1658056500000|2022-07-17 11:15:00|111.96|110.16|111.56|109.76|112.06|110.26|111.52|109.72|191
1658056800000|2022-07-17 11:20:00|111.57|109.77|111.59|109.79|111.63|109.83|111.26|109.46|184
1658057100000|2022-07-17 11:25:00|111.58|109.78|111.65|109.85|111.76|109.96|111.57|109.77|157
1658057400000|2022-07-17 11:30:00|111.63|109.83|110.96|109.16|111.66|109.86|110.96|109.16|233
1658057700000|2022-07-17 11:35:00|110.95|109.15|110.83|109.03|110.95|109.15|110.46|108.66|216
1658058000000|2022-07-17 11:40:00|110.82|109.02|110.71|108.91|110.85|109.05|110.65|108.85|132
1658058300000|2022-07-17 11:45:00|110.72|108.92|110.71|108.91|110.77|108.97|110.67|108.87|124
1658058600000|2022-07-17 11:50:00|110.72|108.92|110.72|108.92|110.75|108.95|110.5|108.7|109
1658058900000|2022-07-17 11:55:00|110.73|108.93|111.24|109.44|111.43|109.63|110.66|108.86|226
1658059200000|2022-07-17 12:00:00|111.25|109.45|111.16|109.36|111.52|109.72|111.01|109.21|267
1658059500000|2022-07-17 12:05:00|111.15|109.35|111.37|109.57|111.41|109.61|111.01|109.21|176
1658059800000|2022-07-17 12:10:00|111.36|109.56|111.4|109.6|111.54|109.74|111.26|109.46|182
1658060100000|2022-07-17 12:15:00|111.41|109.61|111.12|109.32|111.41|109.61|111|109.2|107
1658060400000|2022-07-17 12:20:00|111.14|109.34|111.37|109.57|111.7|109.9|111.14|109.34|168
1658060700000|2022-07-17 12:25:00|111.38|109.58|111.53|109.73|111.55|109.75|111.26|109.46|163
1658061000000|2022-07-17 12:30:00|111.51|109.71|111.59|109.79|111.78|109.98|111.49|109.69|174
1658061300000|2022-07-17 12:35:00|111.6|109.8|111.23|109.43|111.6|109.8|111.11|109.31|227
1658061600000|2022-07-17 12:40:00|111.22|109.42|111|109.2|111.27|109.47|110.87|109.07|182
1658061900000|2022-07-17 12:45:00|111.01|109.21|111.25|109.45|111.34|109.54|110.99|109.19|145
1658062200000|2022-07-17 12:50:00|111.26|109.46|110.85|109.05|111.27|109.47|110.82|109.02|108
1658062500000|2022-07-17 12:55:00|110.86|109.06|110.94|109.14|110.97|109.17|110.57|108.77|181
1658062800000|2022-07-17 13:00:00|110.93|109.13|109.84|108.04|111.04|109.24|109.62|107.82|375
1658063100000|2022-07-17 13:05:00|109.82|108.02|109.58|107.78|110.01|108.21|109.52|107.72|497
1658063400000|2022-07-17 13:10:00|109.57|107.77|110.15|108.35|110.2|108.4|109.54|107.74|279
1658063700000|2022-07-17 13:15:00|110.2|108.4|109.9|108.1|110.2|108.4|109.71|107.91|303
1658064000000|2022-07-17 13:20:00|109.91|108.11|110.61|108.81|110.61|108.81|109.88|108.08|268
1658064300000|2022-07-17 13:25:00|110.63|108.83|111|109.2|111.16|109.36|110.52|108.72|426
1658064600000|2022-07-17 13:30:00|110.98|109.18|110.75|108.95|111.14|109.34|110.75|108.95|342
1658064900000|2022-07-17 13:35:00|110.78|108.98|111.04|109.24|111.07|109.27|110.57|108.77|240
1658065200000|2022-07-17 13:40:00|111.03|109.23|110.87|109.07|111.05|109.25|110.86|109.06|189
1658065500000|2022-07-17 13:45:00|110.88|109.08|110.74|108.94|110.98|109.18|110.43|108.63|242
1658065800000|2022-07-17 13:50:00|110.77|108.97|110.67|108.87|110.81|109.01|110.53|108.73|189
1658066100000|2022-07-17 13:55:00|110.68|108.88|110.13|108.33|110.76|108.96|110.12|108.32|271
1658066400000|2022-07-17 14:00:00|110.14|108.34|110.27|108.47|110.3|108.5|110.07|108.27|278
1658066700000|2022-07-17 14:05:00|110.31|108.51|110.43|108.63|110.48|108.68|110.21|108.41|176
1658067000000|2022-07-17 14:10:00|110.42|108.62|110.37|108.57|110.49|108.69|110.24|108.44|172
1658067300000|2022-07-17 14:15:00|110.38|108.58|111.3|109.5|111.3|109.5|110.36|108.56|185
1658067600000|2022-07-17 14:20:00|111.28|109.48|110.97|109.17|111.5|109.7|110.97|109.17|256
1658067900000|2022-07-17 14:25:00|110.96|109.16|110.96|109.16|111|109.2|110.66|108.86|153
1658068200000|2022-07-17 14:30:00|110.97|109.17|111.49|109.69|111.57|109.77|110.94|109.14|205
1658068500000|2022-07-17 14:35:00|111.48|109.68|111.19|109.39|111.48|109.68|111.16|109.36|127
1658068800000|2022-07-17 14:40:00|111.2|109.4|111.65|109.85|111.74|109.94|111.17|109.37|198
1658069100000|2022-07-17 14:45:00|111.66|109.86|111.64|109.84|111.97|110.17|111.43|109.63|178
1658069400000|2022-07-17 14:50:00|111.66|109.86|111.82|110.02|111.82|110.02|111.61|109.81|128
1658069700000|2022-07-17 14:55:00|111.81|110.01|111.14|109.34|111.82|110.02|111.03|109.23|192
1658070000000|2022-07-17 15:00:00|111.15|109.35|111.72|109.92|111.83|110.03|111.12|109.32|244
1658070300000|2022-07-17 15:05:00|111.73|109.93|111.45|109.65|111.82|110.02|111.45|109.65|190
1658070600000|2022-07-17 15:10:00|111.46|109.66|111.49|109.69|111.49|109.69|111.32|109.52|99
1658070900000|2022-07-17 15:15:00|111.48|109.68|111.37|109.57|111.5|109.7|111.26|109.46|71
1658071200000|2022-07-17 15:20:00|111.36|109.56|111.46|109.66|111.55|109.75|111.23|109.43|133
1658071500000|2022-07-17 15:25:00|111.45|109.65|111.28|109.48|111.46|109.66|111.24|109.44|111
1658071800000|2022-07-17 15:30:00|111.27|109.47|110.74|108.94|111.28|109.48|110.62|108.82|272
1658072100000|2022-07-17 15:35:00|110.75|108.95|110.73|108.93|110.79|108.99|110.53|108.73|158
1658072400000|2022-07-17 15:40:00|110.74|108.94|110.91|109.11|110.98|109.18|110.73|108.93|138
1658072700000|2022-07-17 15:45:00|110.92|109.12|110.7|108.9|111.14|109.34|110.66|108.86|225
1658073000000|2022-07-17 15:50:00|110.71|108.91|110.86|109.06|110.89|109.09|110.69|108.89|203
1658073300000|2022-07-17 15:55:00|110.87|109.07|110.93|109.13|110.95|109.15|110.76|108.96|160
1658073600000|2022-07-17 16:00:00|110.9|109.1|110.93|109.13|111.29|109.49|110.86|109.06|206
1658073900000|2022-07-17 16:05:00|110.94|109.14|111.81|110.01|111.93|110.13|110.94|109.14|315
1658074200000|2022-07-17 16:10:00|111.82|110.02|111.84|110.04|112.04|110.24|111.82|110.02|189
1658074500000|2022-07-17 16:15:00|111.83|110.03|110.33|108.53|111.92|110.12|110.33|108.53|384
1658074800000|2022-07-17 16:20:00|110.32|108.52|110.47|108.67|110.56|108.76|110.05|108.25|307
1658075100000|2022-07-17 16:25:00|110.48|108.68|110.48|108.68|110.55|108.75|110.4|108.6|153
1658075400000|2022-07-17 16:30:00|110.49|108.69|110.52|108.72|110.55|108.75|110.33|108.53|174
1658075700000|2022-07-17 16:35:00|110.53|108.73|111.05|109.25|111.09|109.29|110.45|108.65|257
1658076000000|2022-07-17 16:40:00|111.06|109.26|111.28|109.48|111.33|109.53|110.96|109.16|196
1658076300000|2022-07-17 16:45:00|111.29|109.49|111.15|109.35|111.36|109.56|111.12|109.32|145
1658076600000|2022-07-17 16:50:00|111.16|109.36|111.47|109.67|111.49|109.69|111.16|109.36|148
1658076900000|2022-07-17 16:55:00|111.48|109.68|111.65|109.85|111.7|109.9|111.45|109.65|161
1658077200000|2022-07-17 17:00:00|111.64|109.84|112.51|110.71|112.76|110.96|111.59|109.79|255
1658077500000|2022-07-17 17:05:00|112.53|110.73|116.51|114.71|116.66|114.86|112.5|110.7|702
1658077800000|2022-07-17 17:10:00|116.53|114.73|116.45|114.65|116.63|114.83|115.51|113.71|557
1658078100000|2022-07-17 17:15:00|116.46|114.66|114.86|113.06|117.1|115.3|114.63|112.83|657
1658078400000|2022-07-17 17:20:00|114.85|113.05|114.72|112.92|115.52|113.72|114.52|112.72|484
1658078700000|2022-07-17 17:25:00|114.73|112.93|114.75|112.95|115.18|113.38|114.49|112.69|378
1658079000000|2022-07-17 17:30:00|114.74|112.94|114.06|112.26|114.74|112.94|113.99|112.19|360
1658079300000|2022-07-17 17:35:00|114.05|112.25|113.48|111.68|114.08|112.28|113.43|111.63|363
1658079600000|2022-07-17 17:40:00|113.46|111.66|113.42|111.62|113.68|111.88|113.33|111.53|302
1658079900000|2022-07-17 17:45:00|113.46|111.66|113.67|111.87|113.84|112.04|113.21|111.41|267
1658080200000|2022-07-17 17:50:00|113.64|111.84|113.12|111.32|113.7|111.9|112.9|111.1|443
1658080500000|2022-07-17 17:55:00|113.13|111.33|111.55|109.75|113.17|111.37|111.36|109.56|547
1658080800000|2022-07-17 18:00:00|111.54|109.74|111.72|109.92|112.14|110.34|111.37|109.57|481
1658081100000|2022-07-17 18:05:00|111.7|109.9|111.72|109.92|111.88|110.08|111.48|109.68|390
1658081400000|2022-07-17 18:10:00|111.7|109.9|111.88|110.08|111.9|110.1|111.68|109.88|241
1658081700000|2022-07-17 18:15:00|111.89|110.09|112.42|110.62|112.66|110.86|111.89|110.09|264
1658082000000|2022-07-17 18:20:00|112.41|110.61|112.75|110.95|112.91|111.11|112.38|110.58|224
1658082300000|2022-07-17 18:25:00|112.72|110.92|112.64|110.84|112.72|110.92|112.37|110.57|232
1658082600000|2022-07-17 18:30:00|112.65|110.85|112.81|111.01|112.89|111.09|112.65|110.85|148
1658082900000|2022-07-17 18:35:00|112.82|111.02|112.68|110.88|113|111.2|112.67|110.87|194
1658083200000|2022-07-17 18:40:00|112.71|110.91|113.08|111.28|113.15|111.35|112.7|110.9|196
1658083500000|2022-07-17 18:45:00|113.09|111.29|112.83|111.03|113.1|111.3|112.81|111.01|132
1658083800000|2022-07-17 18:50:00|112.84|111.04|112.68|110.88|112.84|111.04|112.44|110.64|165
1658084100000|2022-07-17 18:55:00|112.7|110.9|113.25|111.45|113.31|111.51|112.68|110.88|171
1658084400000|2022-07-17 19:00:00|113.24|111.44|112.93|111.13|113.24|111.44|112.68|110.88|168
1658084700000|2022-07-17 19:05:00|112.94|111.14|112.28|110.48|113.17|111.37|112.28|110.48|139
1658085000000|2022-07-17 19:10:00|112.31|110.51|112.43|110.63|112.78|110.98|112.3|110.5|244
1658085300000|2022-07-17 19:15:00|112.44|110.64|112.82|111.02|112.94|111.14|112.44|110.64|181
1658085600000|2022-07-17 19:20:00|112.83|111.03|113.24|111.44|113.68|111.88|112.8|111|182
1658085900000|2022-07-17 19:25:00|113.27|111.47|113.26|111.46|113.46|111.66|113.14|111.34|186
1658086200000|2022-07-17 19:30:00|113.27|111.47|114.85|111.05|114.97|112|113.27|110.96|201
1658086500000|2022-07-17 19:35:00|114.86|111.06|114.73|110.93|115.05|111.25|114.67|110.87|184
1658086800000|2022-07-17 19:40:00|114.74|110.94|115.09|111.29|115.55|111.75|114.66|110.86|290
1658087100000|2022-07-17 19:45:00|115.07|111.27|114.82|111.02|115.16|111.36|114.82|111.02|217
1658087400000|2022-07-17 19:50:00|114.83|111.03|114.94|111.14|114.94|111.14|114.71|110.91|169
1658087700000|2022-07-17 19:55:00|114.95|111.15|115.02|111.22|115.15|111.35|114.89|111.09|126
1658088000000|2022-07-17 20:00:00|115.03|111.23|114.85|111.05|115.19|111.39|114.77|110.97|249
1658088300000|2022-07-17 20:05:00|114.84|111.04|115.03|111.23|115.03|111.23|114.63|110.83|209
1658088600000|2022-07-17 20:10:00|115.06|111.26|115.82|112.02|116.81|113.01|115.04|111.24|403
1658088900000|2022-07-17 20:15:00|115.8|112|115.53|111.73|115.87|112.07|114.85|111.05|302
1658089200000|2022-07-17 20:20:00|115.52|111.72|115.52|111.72|115.55|111.75|115.29|111.49|180
1658089500000|2022-07-17 20:25:00|115.51|111.71|115.45|111.65|115.54|111.74|115.32|111.52|111
1658089800000|2022-07-17 20:30:00|115.44|111.64|115.02|111.22|115.45|111.65|115|111.2|165
1658090100000|2022-07-17 20:35:00|115.03|111.23|114.54|110.74|115.05|111.25|114.54|110.74|215
1658090400000|2022-07-17 20:40:00|114.56|110.76|114.42|110.62|114.58|110.78|114.25|110.45|158
1658090700000|2022-07-17 20:45:00|114.43|110.63|114.35|110.55|114.43|110.63|114.27|110.47|138
1658091000000|2022-07-17 20:50:00|114.33|110.53|114.28|110.48|114.44|110.64|114.2|110.4|98
1658091300000|2022-07-17 20:55:00|114.27|110.47|114.12|110.32|114.39|110.59|114.02|110.22|124
1658091600000|2022-07-17 21:00:00|114.13|110.33|113.36|111.56|114.29|111.56|113.17|109.94|193
1658091900000|2022-07-17 21:05:00|113.37|111.57|113.55|111.75|113.55|111.75|113.18|111.38|126
1658092200000|2022-07-17 21:10:00|113.56|111.76|113.6|111.8|113.8|112|113.56|111.76|73
1658092500000|2022-07-17 21:15:00|113.59|111.79|113.72|111.92|113.84|112.04|113.48|111.68|146
1658092800000|2022-07-17 21:20:00|113.66|111.86|113.85|112.05|113.85|112.05|113.66|111.86|87
1658093100000|2022-07-17 21:25:00|113.86|112.06|114.03|112.23|114.03|112.23|113.81|112.01|33
1658093400000|2022-07-17 21:30:00|114|112.2|114|112.2|114.05|112.25|113.98|112.18|63
1658093700000|2022-07-17 21:35:00|113.99|112.19|113.76|111.96|114|112.2|113.75|111.95|113
1658094000000|2022-07-17 21:40:00|113.78|111.98|113.84|112.04|113.85|112.05|113.76|111.96|71
1658094300000|2022-07-17 21:45:00|113.85|112.05|113.9|112.1|113.97|112.17|113.83|112.03|86
1658094600000|2022-07-17 21:50:00|113.91|112.11|113.55|111.75|113.92|112.12|113.45|111.65|152
1658094900000|2022-07-17 21:55:00|113.54|111.74|113.66|111.86|113.67|111.87|113.53|111.73|107
1658095200000|2022-07-17 22:00:00|113.65|111.85|113.96|112.16|114.09|112.29|113.64|111.84|227
1658095500000|2022-07-17 22:05:00|113.97|112.17|113.97|112.17|113.98|112.18|113.81|112.01|107
1658095800000|2022-07-17 22:10:00|113.98|112.18|114.16|112.36|114.16|112.36|113.97|112.17|107
1658096100000|2022-07-17 22:15:00|114.15|112.35|113.71|111.91|114.16|112.36|113.43|111.63|199
1658096400000|2022-07-17 22:20:00|113.72|111.92|113.75|111.95|113.78|111.98|113.56|111.76|182
1658096700000|2022-07-17 22:25:00|113.74|111.94|113.76|111.96|113.78|111.98|113.66|111.86|150
1658097000000|2022-07-17 22:30:00|113.75|111.95|114.11|112.31|114.14|112.34|113.63|111.83|188
1658097300000|2022-07-17 22:35:00|114.1|112.3|113.98|112.18|114.18|112.38|113.97|112.17|94
1658097600000|2022-07-17 22:40:00|113.99|112.19|113.74|111.94|114.07|112.27|113.66|111.86|133
1658097900000|2022-07-17 22:45:00|113.73|111.93|113.7|111.9|113.76|111.96|113.59|111.79|86
1658098200000|2022-07-17 22:50:00|113.72|111.92|113.75|111.95|113.77|111.97|113.64|111.84|120
1658098500000|2022-07-17 22:55:00|113.74|111.94|113.71|111.91|113.77|111.97|113.59|111.79|109
1658098800000|2022-07-17 23:00:00|113.7|111.9|113.53|111.73|113.78|111.98|113.52|111.72|146
1658099100000|2022-07-17 23:05:00|113.54|111.74|113.74|111.94|113.8|112|113.52|111.72|112
1658099400000|2022-07-17 23:10:00|113.73|111.93|113.74|111.94|113.91|112.11|113.7|111.9|144
1658099700000|2022-07-17 23:15:00|113.75|111.95|113.92|112.12|113.95|112.15|113.75|111.95|151
1658100000000|2022-07-17 23:20:00|113.93|112.13|113.4|111.6|113.95|112.15|113.23|111.43|271
1658100300000|2022-07-17 23:25:00|113.42|111.62|112.66|110.86|113.44|111.64|112.56|110.76|333
1658100600000|2022-07-17 23:30:00|112.67|110.87|112.68|110.88|113.05|111.25|112.63|110.83|291
1658100900000|2022-07-17 23:35:00|112.67|110.87|111.63|109.83|112.67|110.87|111.43|109.63|441
1658101200000|2022-07-17 23:40:00|111.64|109.84|111.64|109.84|111.83|110.03|111.59|109.79|198
1658101500000|2022-07-17 23:45:00|111.63|109.83|111.56|109.76|111.91|110.11|111.52|109.72|201
1658101800000|2022-07-17 23:50:00|111.57|109.77|110.96|109.16|111.69|109.89|110.91|109.11|279
1658102100000|2022-07-17 23:55:00|110.94|109.14|111.08|109.28|111.23|109.43|110.91|109.11|234
1658102400000|2022-07-18 00:00:00|111.09|109.29|111.47|109.67|111.55|109.75|110.89|109.09|421
1658102700000|2022-07-18 00:05:00|111.46|109.66|111.86|110.06|111.87|110.07|111.43|109.63|279
1658103000000|2022-07-18 00:10:00|111.85|110.05|112.11|110.31|112.22|110.42|111.83|110.03|257
1658103300000|2022-07-18 00:15:00|112.1|110.3|111.89|110.09|112.15|110.35|111.88|110.08|176
1658103600000|2022-07-18 00:20:00|111.82|110.02|112.36|110.56|112.43|110.63|111.73|109.93|246
1658103900000|2022-07-18 00:25:00|112.37|110.57|112.46|110.66|112.58|110.78|112.37|110.57|187
1658104200000|2022-07-18 00:30:00|112.47|110.67|112.97|111.17|112.99|111.19|112.44|110.64|194
1658104500000|2022-07-18 00:35:00|112.96|111.16|112.09|110.29|112.96|111.16|112.01|110.21|220
1658104800000|2022-07-18 00:40:00|112.1|110.3|112.33|110.53|112.37|110.57|112.1|110.3|158
1658105100000|2022-07-18 00:45:00|112.34|110.54|112.2|110.4|112.35|110.55|112.01|110.21|243
1658105400000|2022-07-18 00:50:00|112.21|110.41|112.04|110.24|112.29|110.49|111.72|109.92|220
1658105700000|2022-07-18 00:55:00|112.05|110.25|112.16|110.36|112.22|110.42|112.01|110.21|159
1658106000000|2022-07-18 01:00:00|112.17|110.37|112.59|110.79|112.7|110.9|112.11|110.31|224
1658106300000|2022-07-18 01:05:00|112.58|110.78|113.06|111.26|113.09|111.29|112.57|110.77|192
1658106600000|2022-07-18 01:10:00|113.07|111.27|113.9|112.1|114.03|112.23|113.04|111.24|419
1658106900000|2022-07-18 01:15:00|113.91|112.11|114.13|112.33|114.32|112.52|113.89|112.09|367
1658107200000|2022-07-18 01:20:00|114.12|112.32|114.33|112.53|114.35|112.55|113.95|112.15|254
1658107500000|2022-07-18 01:25:00|114.31|112.51|114.62|112.82|114.75|112.95|114.2|112.4|225
1658107800000|2022-07-18 01:30:00|114.61|112.81|114.31|112.51|114.71|112.91|114.22|112.42|310
1658108100000|2022-07-18 01:35:00|114.28|112.48|114.55|112.75|114.64|112.84|113.82|112.02|269
1658108400000|2022-07-18 01:40:00|114.54|112.74|114.46|112.66|114.68|112.88|114.26|112.46|247
1658108700000|2022-07-18 01:45:00|114.47|112.67|114.53|112.73|114.69|112.89|114.38|112.58|144
1658109000000|2022-07-18 01:50:00|114.54|112.74|114.74|112.94|114.85|113.05|114.54|112.74|218
1658109300000|2022-07-18 01:55:00|114.73|112.93|114.92|113.12|115.1|113.3|114.71|112.91|256
1658109600000|2022-07-18 02:00:00|114.96|113.16|115.09|113.29|115.17|113.37|114.87|113.07|262
1658109900000|2022-07-18 02:05:00|115.1|113.3|115.23|113.43|115.23|113.43|115|113.2|156
1658110200000|2022-07-18 02:10:00|115.27|113.47|114.93|113.13|115.35|113.55|114.93|113.13|184
1658110500000|2022-07-18 02:15:00|114.92|113.12|115.31|113.51|115.4|113.6|114.87|113.07|229
1658110800000|2022-07-18 02:20:00|115.3|113.5|115.01|113.21|115.36|113.56|114.82|113.02|219
1658111100000|2022-07-18 02:25:00|115.02|113.22|114.92|113.12|115.02|113.22|114.81|113.01|186
1658111400000|2022-07-18 02:30:00|114.93|113.13|114.86|113.06|115.02|113.22|114.76|112.96|203
1658111700000|2022-07-18 02:35:00|114.84|113.04|114.8|113|114.97|113.17|114.67|112.87|243
1658112000000|2022-07-18 02:40:00|114.81|113.01|115.1|113.3|115.49|113.69|114.62|112.82|431
1658112300000|2022-07-18 02:45:00|115.14|113.34|115.42|113.62|115.55|113.75|115.11|113.31|448
1658112600000|2022-07-18 02:50:00|115.41|113.61|115.51|113.71|115.84|114.04|115.33|113.53|461
1658112900000|2022-07-18 02:55:00|115.52|113.72|115.4|113.6|115.64|113.84|115.33|113.53|363
1658113200000|2022-07-18 03:00:00|115.41|113.61|115.43|113.63|115.53|113.73|115.03|113.23|377
1658113500000|2022-07-18 03:05:00|115.42|113.62|115.63|113.83|115.7|113.9|115.33|113.53|249
1658113800000|2022-07-18 03:10:00|115.64|113.84|115.12|113.32|115.66|113.86|115.11|113.31|207
1658114100000|2022-07-18 03:15:00|115.11|113.31|115.14|113.34|115.24|113.44|115|113.2|260
1658114400000|2022-07-18 03:20:00|115.15|113.35|115.35|113.55|115.48|113.68|115.13|113.33|271
1658114700000|2022-07-18 03:25:00|115.36|113.56|115.65|113.85|115.72|113.92|115.34|113.54|314
1658115000000|2022-07-18 03:30:00|115.66|113.86|115.69|113.89|115.87|114.07|115.39|113.59|238
1658115300000|2022-07-18 03:35:00|115.68|113.88|115.49|113.69|115.7|113.9|115.48|113.68|136
1658115600000|2022-07-18 03:40:00|115.48|113.68|115.19|113.39|115.53|113.73|115.18|113.38|199
1658115900000|2022-07-18 03:45:00|115.2|113.4|115.01|113.21|115.39|113.59|115|113.2|212
1658116200000|2022-07-18 03:50:00|115|113.2|114.86|113.06|115.08|113.28|114.82|113.02|154
1658116500000|2022-07-18 03:55:00|114.87|113.07|114.85|113.05|114.97|113.17|114.77|112.97|160
1658116800000|2022-07-18 04:00:00|114.87|113.07|114.56|112.76|114.89|113.09|114.55|112.75|170
1658117100000|2022-07-18 04:05:00|114.57|112.77|114.98|113.18|114.99|113.19|114.55|112.75|224
1658117400000|2022-07-18 04:10:00|114.99|113.19|114.92|113.12|115.06|113.26|114.88|113.08|180
1658117700000|2022-07-18 04:15:00|114.93|113.13|114.69|112.89|114.96|113.16|114.65|112.85|106
1658118000000|2022-07-18 04:20:00|114.68|112.88|114.38|112.58|114.73|112.93|114.3|112.5|291
1658118300000|2022-07-18 04:25:00|114.37|112.57|115.01|113.21|115.1|113.3|114.36|112.56|255
1658118600000|2022-07-18 04:30:00|115.02|113.22|115.22|113.42|115.31|113.51|115.01|113.21|180
1658118900000|2022-07-18 04:35:00|115.23|113.43|115.12|113.32|115.39|113.59|115.12|113.32|160
1658119200000|2022-07-18 04:40:00|115.13|113.33|114.8|113|115.16|113.36|114.67|112.87|208
1658119500000|2022-07-18 04:45:00|114.79|112.99|114.55|112.75|114.88|113.08|114.54|112.74|148
1658119800000|2022-07-18 04:50:00|114.56|112.76|114.51|112.71|114.64|112.84|114.43|112.63|145
1658120100000|2022-07-18 04:55:00|114.52|112.72|115.04|113.24|115.04|113.24|114.51|112.71|192
1658120400000|2022-07-18 05:00:00|115.05|113.25|115.16|113.36|115.31|113.51|115.03|113.23|252
1658120700000|2022-07-18 05:05:00|115.17|113.37|115.38|113.58|115.63|113.83|115.16|113.36|335
1658121000000|2022-07-18 05:10:00|115.37|113.57|115.6|113.8|115.7|113.9|115.37|113.57|185
1658121300000|2022-07-18 05:15:00|115.61|113.81|116.21|114.41|116.41|114.61|115.6|113.8|484
1658121600000|2022-07-18 05:20:00|116.19|114.39|115.93|114.13|116.21|114.41|115.89|114.09|418
1658121900000|2022-07-18 05:25:00|115.92|114.12|116.33|114.53|116.37|114.57|115.9|114.1|285
1658122200000|2022-07-18 05:30:00|116.34|114.54|116.21|114.41|116.72|114.92|116.04|114.24|367
1658122500000|2022-07-18 05:35:00|116.22|114.42|116.8|115|116.83|115.03|116.12|114.32|291
1658122800000|2022-07-18 05:40:00|116.79|114.99|116.76|114.96|116.93|115.13|116.36|114.56|470
1658123100000|2022-07-18 05:45:00|116.78|114.98|116.34|114.54|116.85|115.05|116.26|114.46|348
1658123400000|2022-07-18 05:50:00|116.33|114.53|116.7|114.9|116.81|115.01|116.26|114.46|292
1658123700000|2022-07-18 05:55:00|116.72|114.92|116.71|114.91|116.85|115.05|116.54|114.74|332
1658124000000|2022-07-18 06:00:00|116.72|114.92|116.76|114.96|116.89|115.09|116.4|114.6|295
1658124300000|2022-07-18 06:05:00|116.77|114.97|116.78|114.98|116.91|115.11|116.45|114.65|210
1658124600000|2022-07-18 06:10:00|116.79|114.99|116.52|114.72|116.8|115|116.5|114.7|212
1658124900000|2022-07-18 06:15:00|116.53|114.73|116.53|114.73|116.6|114.8|116.33|114.53|208
1658125200000|2022-07-18 06:20:00|116.52|114.72|116.59|114.79|116.59|114.79|116.29|114.49|318
1658125500000|2022-07-18 06:25:00|116.58|114.78|116.32|114.52|116.76|114.96|116.25|114.45|345
1658125800000|2022-07-18 06:30:00|116.31|114.51|116.77|114.97|117.08|115.28|116.3|114.5|517
1658126100000|2022-07-18 06:35:00|116.8|115|117.64|115.84|117.94|116.14|116.8|115|505
1658126400000|2022-07-18 06:40:00|117.66|115.86|117.11|115.31|117.91|116.11|117.07|115.27|430
1658126700000|2022-07-18 06:45:00|117.13|115.33|117.65|115.85|117.79|115.99|117.12|115.32|342
1658127000000|2022-07-18 06:50:00|117.67|115.87|117.82|116.02|117.94|116.14|117.64|115.84|334
1658127300000|2022-07-18 06:55:00|117.8|116|117.77|115.97|117.88|116.08|117.61|115.81|194
1658127600000|2022-07-18 07:00:00|117.76|115.96|117.82|116.02|118.01|116.21|117.61|115.81|266
1658127900000|2022-07-18 07:05:00|117.83|116.03|118.29|116.49|118.9|117.1|117.81|116.01|440
1658128200000|2022-07-18 07:10:00|118.3|116.5|117.8|116|118.46|116.66|117.78|115.98|429
1658128500000|2022-07-18 07:15:00|117.81|116.01|117.5|115.7|117.83|116.03|117.38|115.58|336
1658128800000|2022-07-18 07:20:00|117.52|115.72|117.69|115.89|117.83|116.03|117.14|115.34|396
1658129100000|2022-07-18 07:25:00|117.7|115.9|118.09|116.29|118.13|116.33|117.69|115.89|230
1658129400000|2022-07-18 07:30:00|118.08|116.28|118.37|116.57|118.4|116.6|117.85|116.05|320
1658129700000|2022-07-18 07:35:00|118.36|116.56|118.55|116.75|118.63|116.83|118.28|116.48|247
1658130000000|2022-07-18 07:40:00|118.53|116.73|119.09|117.29|119.38|117.58|118.53|116.73|219
1658130300000|2022-07-18 07:45:00|119.1|117.3|118.58|116.78|119.19|117.39|118.53|116.73|227
1658130600000|2022-07-18 07:50:00|118.57|116.77|118.77|116.97|118.97|117.17|118.31|116.51|304
1658130900000|2022-07-18 07:55:00|118.78|116.98|118.56|116.76|119.05|117.25|118.55|116.75|337
1658131200000|2022-07-18 08:00:00|118.55|116.75|118.52|116.72|118.91|117.11|118.36|116.56|414
1658131500000|2022-07-18 08:05:00|118.53|116.73|119.04|117.24|119.26|117.46|118.51|116.71|487
1658131800000|2022-07-18 08:10:00|119.05|117.25|119.04|117.24|119.2|117.4|118.8|117|314
1658132100000|2022-07-18 08:15:00|119.05|117.25|119.49|117.69|119.61|117.81|118.99|117.19|302
1658132400000|2022-07-18 08:20:00|119.48|117.68|119.25|117.45|119.92|118.12|119.19|117.39|541
1658132700000|2022-07-18 08:25:00|119.24|117.44|117.97|116.17|119.27|117.47|117.93|116.13|382
1658133000000|2022-07-18 08:30:00|117.98|116.18|118.32|116.52|118.43|116.63|117.96|116.16|310
1658133300000|2022-07-18 08:35:00|118.33|116.53|118.26|116.46|118.56|116.76|118.08|116.28|407
1658133600000|2022-07-18 08:40:00|118.25|116.45|118.43|116.63|118.44|116.64|118.21|116.41|330
1658133900000|2022-07-18 08:45:00|118.42|116.62|118.46|116.66|118.6|116.8|118.37|116.57|250
1658134200000|2022-07-18 08:50:00|118.45|116.65|118.81|117.01|118.82|117.02|118.45|116.65|248
1658134500000|2022-07-18 08:55:00|118.8|117|118.8|117|118.94|117.14|118.71|116.91|230
1658134800000|2022-07-18 09:00:00|118.79|116.99|119.05|117.25|119.11|117.31|118.77|116.97|264
1658135100000|2022-07-18 09:05:00|119.06|117.26|118.86|117.06|119.08|117.28|118.68|116.88|291
1658135400000|2022-07-18 09:10:00|118.85|117.05|118.89|117.09|118.99|117.19|118.8|117|200
1658135700000|2022-07-18 09:15:00|118.9|117.1|118.59|116.79|119.04|117.24|118.57|116.77|222
1658136000000|2022-07-18 09:20:00|118.6|116.8|119|117.2|119.19|117.39|118.58|116.78|275
1658136300000|2022-07-18 09:25:00|119.01|117.21|119.05|117.25|119.15|117.35|118.96|117.16|170
1658136600000|2022-07-18 09:30:00|119.09|117.29|118.96|117.16|119.36|117.56|118.94|117.14|269
1658136900000|2022-07-18 09:35:00|118.97|117.17|118.85|117.05|118.99|117.19|118.84|117.04|128
1658137200000|2022-07-18 09:40:00|118.84|117.04|118.92|117.12|119.01|117.21|118.84|117.04|106
1658137500000|2022-07-18 09:45:00|118.89|117.09|118.86|117.06|119|117.2|118.83|117.03|156
1658137800000|2022-07-18 09:50:00|118.85|117.05|118.96|117.16|118.98|117.18|118.83|117.03|122
1658138100000|2022-07-18 09:55:00|118.97|117.17|119.13|117.33|119.21|117.41|118.92|117.12|179
1658138400000|2022-07-18 10:00:00|119.14|117.34|118.59|116.79|119.16|117.36|118.54|116.74|294
1658138700000|2022-07-18 10:05:00|118.6|116.8|118.86|117.06|118.97|117.17|118.35|116.55|236
1658139000000|2022-07-18 10:10:00|118.87|117.07|118.93|117.13|118.95|117.15|118.8|117|200
1658139300000|2022-07-18 10:15:00|118.95|117.15|119.34|117.54|119.34|117.54|118.89|117.09|255
1658139600000|2022-07-18 10:20:00|119.33|117.53|119.59|117.79|119.6|117.8|119.3|117.5|243
1658139900000|2022-07-18 10:25:00|119.57|117.77|120.08|118.28|120.14|118.34|119.38|117.58|472
1658140200000|2022-07-18 10:30:00|120.09|118.29|119.57|117.77|120.36|118.56|119.43|117.63|496
1658140500000|2022-07-18 10:35:00|119.58|117.78|119.32|117.52|119.6|117.8|119.21|117.41|353
1658140800000|2022-07-18 10:40:00|119.3|117.5|119.36|117.56|119.55|117.75|119.24|117.44|345
1658141100000|2022-07-18 10:45:00|119.35|117.55|119.23|117.43|119.41|117.61|119.17|117.37|271
1658141400000|2022-07-18 10:50:00|119.24|117.44|118.85|117.05|119.3|117.5|118.73|116.93|238
1658141700000|2022-07-18 10:55:00|118.86|117.06|118.91|117.11|119.02|117.22|118.83|117.03|259
1658142000000|2022-07-18 11:00:00|118.9|117.1|118.83|117.03|119.03|117.23|118.73|116.93|288
1658142300000|2022-07-18 11:05:00|118.82|117.02|119.21|117.41|119.22|117.42|118.81|117.01|235
1658142600000|2022-07-18 11:10:00|119.22|117.42|119.35|117.55|119.41|117.61|119.2|117.4|226
1658142900000|2022-07-18 11:15:00|119.36|117.56|119.36|117.56|119.65|117.85|119.06|117.26|390
1658143200000|2022-07-18 11:20:00|119.37|117.57|119.47|117.67|119.47|117.67|119.26|117.46|169
1658143500000|2022-07-18 11:25:00|119.46|117.66|119.3|117.5|119.59|117.79|119.3|117.5|293
1658143800000|2022-07-18 11:30:00|119.29|117.49|119.34|117.54|119.43|117.63|119.26|117.46|195
1658144100000|2022-07-18 11:35:00|119.35|117.55|118.64|116.84|119.4|117.6|118.55|116.75|352
1658144400000|2022-07-18 11:40:00|118.65|116.85|118.39|116.59|118.65|116.85|118.21|116.41|291
1658144700000|2022-07-18 11:45:00|118.38|116.58|117.78|115.98|118.38|116.58|117.75|115.95|397
1658145000000|2022-07-18 11:50:00|117.77|115.97|118.3|116.5|118.34|116.54|117.75|115.95|378
1658145300000|2022-07-18 11:55:00|118.31|116.51|118.16|116.36|118.48|116.68|118.11|116.31|228
1658145600000|2022-07-18 12:00:00|118.17|116.37|117.84|116.04|118.23|116.43|117.76|115.96|311
1658145900000|2022-07-18 12:05:00|117.83|116.03|117.65|115.85|117.85|116.05|117.45|115.65|289
1658146200000|2022-07-18 12:10:00|117.64|115.84|117.75|115.95|117.78|115.98|117.52|115.72|252
1658146500000|2022-07-18 12:15:00|117.76|115.96|117.12|115.32|117.84|116.04|117.01|115.21|333
1658146800000|2022-07-18 12:20:00|117.13|115.33|116.54|114.74|117.21|115.41|116.45|114.65|353
1658147100000|2022-07-18 12:25:00|116.55|114.75|116.82|115.02|117|115.2|116.53|114.73|254
1658147400000|2022-07-18 12:30:00|116.81|115.01|117.33|115.53|117.47|115.67|116.72|114.92|361
1658147700000|2022-07-18 12:35:00|117.32|115.52|117.82|116.02|117.92|116.12|117.18|115.38|250
1658148000000|2022-07-18 12:40:00|117.83|116.03|118.65|116.85|118.7|116.9|117.77|115.97|225
1658148300000|2022-07-18 12:45:00|118.67|116.87|118.08|116.28|118.98|117.18|118.07|116.27|361
1658148600000|2022-07-18 12:50:00|118.09|116.29|118.32|116.52|118.32|116.52|118.05|116.25|212
1658148900000|2022-07-18 12:55:00|118.31|116.51|119.06|117.26|119.22|117.42|118.31|116.51|455
1658149200000|2022-07-18 13:00:00|119.07|117.27|118.98|117.18|119.16|117.36|118.77|116.97|337
1658149500000|2022-07-18 13:05:00|118.97|117.17|118.85|117.05|119.1|117.3|118.7|116.9|221
1658149800000|2022-07-18 13:10:00|118.86|117.06|119.17|117.37|119.2|117.4|118.86|117.06|191
1658150100000|2022-07-18 13:15:00|119.16|117.36|118.88|117.08|119.16|117.36|118.85|117.05|153
1658150400000|2022-07-18 13:20:00|118.87|117.07|118.87|117.07|118.94|117.14|118.86|117.06|109
1658150700000|2022-07-18 13:25:00|118.88|117.08|118.91|117.11|118.93|117.13|118.72|116.92|207
1658151000000|2022-07-18 13:30:00|118.9|117.1|118.92|117.12|119.15|117.35|118.52|116.72|424
1658151300000|2022-07-18 13:35:00|118.91|117.11|118.87|117.07|118.91|117.11|118.48|116.68|235
1658151600000|2022-07-18 13:40:00|118.88|117.08|118.38|116.58|118.88|117.08|118.11|116.31|276
1658151900000|2022-07-18 13:45:00|118.37|116.57|118.59|116.79|118.79|116.99|118.36|116.56|223
1658152200000|2022-07-18 13:50:00|118.6|116.8|118.5|116.7|118.71|116.91|118.44|116.64|140
1658152500000|2022-07-18 13:55:00|118.51|116.71|118.33|116.53|118.67|116.87|118.27|116.47|198
1658152800000|2022-07-18 14:00:00|118.32|116.52|118.5|116.7|118.67|116.87|118.22|116.42|198
1658153100000|2022-07-18 14:05:00|118.48|116.68|118.13|116.33|118.55|116.75|118.13|116.33|211
1658153400000|2022-07-18 14:10:00|118.14|116.34|118.05|116.25|118.25|116.45|117.7|115.9|284
1658153700000|2022-07-18 14:15:00|118.04|116.24|118.28|116.48|118.33|116.53|118.03|116.23|100
1658154000000|2022-07-18 14:20:00|118.15|116.35|118.26|116.46|118.27|116.47|118.15|116.35|22
1658154300000|2022-07-18 14:25:00|118.27|116.47|118.32|116.52|118.35|116.55|117.95|116.15|200
1658154600000|2022-07-18 14:30:00|118.33|116.53|118.88|117.08|119.11|117.31|118.3|116.5|196
1658154900000|2022-07-18 14:35:00|118.89|117.09|118.67|116.87|118.96|117.16|118.51|116.71|129
1658155200000|2022-07-18 14:40:00|118.68|116.88|119.06|117.26|119.18|117.38|118.65|116.85|238
1658155500000|2022-07-18 14:45:00|119.07|117.27|118.85|117.05|119.24|117.44|118.74|116.94|231
1658155800000|2022-07-18 14:50:00|118.84|117.04|118.89|117.09|118.94|117.14|118.57|116.77|201
1658156100000|2022-07-18 14:55:00|118.9|117.1|119.48|117.68|119.53|117.73|118.84|117.04|308
1658156400000|2022-07-18 15:00:00|119.47|117.67|119.5|117.7|119.54|117.74|119.34|117.54|257
1658156700000|2022-07-18 15:05:00|119.49|117.69|119.14|117.34|119.5|117.7|119.08|117.28|177
1658157000000|2022-07-18 15:10:00|119.13|117.33|119.05|117.25|119.25|117.45|118.92|117.12|190
1658157300000|2022-07-18 15:15:00|119.08|117.28|118.91|117.11|119.1|117.3|118.73|116.93|274
1658157600000|2022-07-18 15:20:00|118.92|117.12|118.99|117.19|119.05|117.25|118.78|116.98|243
1658157900000|2022-07-18 15:25:00|119|117.2|118.63|116.83|119|117.2|118.58|116.78|182
1658158200000|2022-07-18 15:30:00|118.65|116.85|119.14|117.34|119.16|117.36|118.63|116.83|156
1658158500000|2022-07-18 15:35:00|119.13|117.33|119.89|118.09|119.89|118.09|119.13|117.33|252
1658158800000|2022-07-18 15:40:00|119.97|118.17|118.98|117.18|119.98|118.18|118.9|117.1|380
1658159100000|2022-07-18 15:45:00|118.99|117.19|119.07|117.27|119.16|117.36|118.78|116.98|230
1658159400000|2022-07-18 15:50:00|119.06|117.26|119.39|117.59|119.45|117.65|119.04|117.24|294
1658159700000|2022-07-18 15:55:00|119.41|117.61|119.88|118.08|120.48|118.68|119.39|117.59|590
1658160000000|2022-07-18 16:00:00|119.89|118.09|119.78|117.98|120.23|118.43|119.75|117.95|484
1658160300000|2022-07-18 16:05:00|119.79|117.99|118.36|116.56|119.81|118.01|118.35|116.55|408
1658160600000|2022-07-18 16:10:00|118.34|116.54|118.74|116.94|118.82|117.02|118.32|116.52|305
1658160900000|2022-07-18 16:15:00|118.75|116.95|118.76|116.96|118.76|116.96|118.7|116.9|10
1658161200000|2022-07-18 16:20:00|118.87|117.07|118.58|116.78|118.9|117.1|118.39|116.59|260
1658161500000|2022-07-18 16:25:00|118.59|116.79|118.74|116.94|118.79|116.99|118.52|116.72|217
1658161800000|2022-07-18 16:30:00|118.75|116.95|119.15|117.35|119.18|117.38|118.73|116.93|167
1658162100000|2022-07-18 16:35:00|119.16|117.36|119.1|117.3|119.51|117.71|118.88|117.08|262
1658162400000|2022-07-18 16:40:00|119.09|117.29|118.37|116.57|119.13|117.33|118.32|116.52|267
1658162700000|2022-07-18 16:45:00|118.35|116.55|118.55|116.75|118.56|116.76|118.26|116.46|253
1658163000000|2022-07-18 16:50:00|118.56|116.76|118.24|116.44|118.56|116.76|118.18|116.38|243
1658163300000|2022-07-18 16:55:00|118.25|116.45|118.12|116.32|118.29|116.49|118.08|116.28|250
1658163600000|2022-07-18 17:00:00|118.13|116.33|117.79|115.99|118.15|116.35|117.7|115.9|176
1658163900000|2022-07-18 17:05:00|117.8|116|117.47|115.67|117.88|116.08|117.23|115.43|239
1658164200000|2022-07-18 17:10:00|117.46|115.66|117.42|115.62|117.6|115.8|117.35|115.55|160
1658164500000|2022-07-18 17:15:00|117.43|115.63|116.98|115.18|117.52|115.72|116.96|115.16|241
1658164800000|2022-07-18 17:20:00|116.97|115.17|116.96|115.16|117.1|115.3|116.66|114.86|253
1658165100000|2022-07-18 17:25:00|116.97|115.17|117.06|115.26|117.36|115.56|116.9|115.1|240
1658165400000|2022-07-18 17:30:00|117.07|115.27|116.7|114.9|117.23|115.43|116.66|114.86|267
1658165700000|2022-07-18 17:35:00|116.66|114.86|116.87|115.07|116.94|115.14|116.62|114.82|267
1658166000000|2022-07-18 17:40:00|116.85|115.05|116.68|114.88|116.92|115.12|116.53|114.73|292
1658166300000|2022-07-18 17:45:00|116.67|114.87|116.84|115.04|116.9|115.1|116.61|114.81|260
1658166600000|2022-07-18 17:50:00|116.82|115.02|116.93|115.13|117.03|115.23|116.62|114.82|230
1658166900000|2022-07-18 17:55:00|116.91|115.11|116.07|114.27|116.91|115.11|115.91|114.11|309
1658167200000|2022-07-18 18:00:00|116.06|114.26|115.92|114.12|116.25|114.45|115.79|113.99|333
1658167500000|2022-07-18 18:05:00|115.93|114.13|116.06|114.26|116.17|114.37|115.78|113.98|248
1658167800000|2022-07-18 18:10:00|116.05|114.25|116.34|114.54|116.45|114.65|115.9|114.1|301
1658168100000|2022-07-18 18:15:00|116.33|114.53|116.57|114.77|116.61|114.81|116.29|114.49|191
1658168400000|2022-07-18 18:20:00|116.56|114.76|116.44|114.64|116.6|114.8|116.33|114.53|262
1658168700000|2022-07-18 18:25:00|116.43|114.63|116.07|114.27|116.45|114.65|116.01|114.21|227
1658169000000|2022-07-18 18:30:00|116.06|114.26|116.14|114.34|116.14|114.34|115.87|114.07|191
1658169300000|2022-07-18 18:35:00|116.16|114.36|116.37|114.57|116.52|114.72|116.12|114.32|229
1658169600000|2022-07-18 18:40:00|116.36|114.56|116.37|114.57|116.45|114.65|116.27|114.47|116
1658169900000|2022-07-18 18:45:00|116.36|114.56|116.5|114.7|116.57|114.77|116.32|114.52|117
1658170200000|2022-07-18 18:50:00|116.46|114.66|116.5|114.7|116.52|114.72|116.42|114.62|43
1658170500000|2022-07-18 18:55:00|116.49|114.69|116.09|114.29|116.49|114.69|116.05|114.25|175
1658170800000|2022-07-18 19:00:00|116.08|114.28|115.66|113.86|116.21|114.41|115.66|113.86|164
1658171100000|2022-07-18 19:05:00|115.69|113.89|115.81|114.01|115.84|114.04|115.68|113.88|111
1658171400000|2022-07-18 19:10:00|114.86|113.06|115.09|113.29|115.09|113.29|114.83|113.03|42
1658171700000|2022-07-18 19:15:00|115.11|113.31|115.79|113.99|115.89|114.09|115.07|113.27|265
1658172000000|2022-07-18 19:20:00|115.8|114|115.8|114|116.1|114.3|115.77|113.97|153
1658172300000|2022-07-18 19:25:00|115.81|114.01|116.02|114.22|116.19|114.39|115.67|113.87|258
1658172600000|2022-07-18 19:30:00|116.03|114.23|115.98|114.18|116.08|114.28|115.89|114.09|133
1658172900000|2022-07-18 19:35:00|115.97|114.17|115.7|113.9|116.19|114.39|115.7|113.9|190
1658173200000|2022-07-18 19:40:00|115.71|113.91|115.71|113.91|115.89|114.09|115.66|113.86|147
1658173500000|2022-07-18 19:45:00|115.7|113.9|115.19|113.39|115.7|113.9|114.84|113.04|303
1658173800000|2022-07-18 19:50:00|115.18|113.38|115.86|114.06|115.9|114.1|115.18|113.38|346
1658174100000|2022-07-18 19:55:00|115.85|114.05|115.79|113.99|115.88|114.08|115.6|113.8|218
1658174400000|2022-07-18 20:00:00|115.8|114|115.8|114|115.93|114.13|115.6|113.8|269
1658174700000|2022-07-18 20:05:00|115.79|113.99|116.04|114.24|116.2|114.4|115.79|113.99|174
1658175000000|2022-07-18 20:10:00|116.05|114.25|115.97|114.17|116.13|114.33|115.96|114.16|141
1658175300000|2022-07-18 20:15:00|115.96|114.16|116|114.2|116.02|114.22|115.83|114.03|117
1658175600000|2022-07-18 20:20:00|116.01|114.21|116.42|114.62|116.42|114.62|116.01|114.21|163
1658175900000|2022-07-18 20:25:00|116.41|114.61|116.39|114.59|116.52|114.72|116.2|114.4|139
1658176200000|2022-07-18 20:30:00|116.4|114.6|116.85|115.05|116.85|115.05|116.34|114.54|171
1658176500000|2022-07-18 20:35:00|116.87|115.07|116.33|114.53|116.93|115.13|116.17|114.37|277
1658176800000|2022-07-18 20:40:00|116.32|114.52|116.27|114.47|116.45|114.65|115.93|114.13|204
1658177100000|2022-07-18 20:45:00|116.28|114.48|116.43|114.63|116.45|114.65|116.14|114.34|142
1658177400000|2022-07-18 20:50:00|116.44|114.64|116.49|114.69|116.53|114.73|116.35|114.55|72
1658177700000|2022-07-18 20:55:00|116.5|114.7|116.22|114.42|116.56|114.76|116.19|114.39|163
1658178000000|2022-07-18 21:00:00|116.21|114.41|116.28|114.48|116.44|114.64|116.21|114.41|200
1658178300000|2022-07-18 21:05:00|116.27|114.47|116.52|114.72|116.54|114.74|116.17|114.37|200
1658178600000|2022-07-18 21:10:00|116.53|114.73|116.86|115.06|116.94|115.14|116.49|114.69|276
1658178900000|2022-07-18 21:15:00|116.85|115.05|116.84|115.04|116.9|115.1|116.74|114.94|116
1658179200000|2022-07-18 21:20:00|116.85|115.05|116.91|115.11|116.95|115.15|116.82|115.02|115
1658179500000|2022-07-18 21:25:00|116.92|115.12|117.21|115.41|117.23|115.43|116.89|115.09|150
1658179800000|2022-07-18 21:30:00|117.22|115.42|117|115.2|117.23|115.43|116.99|115.19|80
1658180100000|2022-07-18 21:35:00|117.03|115.23|117.03|115.23|117.09|115.29|116.72|114.92|150
1658180400000|2022-07-18 21:40:00|117.05|115.25|117.11|115.31|117.2|115.4|117.04|115.24|127
1658180700000|2022-07-18 21:45:00|117.1|115.3|116.78|114.98|117.11|115.31|116.62|114.82|146
1658181000000|2022-07-18 21:50:00|116.77|114.97|116.5|114.7|116.79|114.99|116.49|114.69|116
1658181300000|2022-07-18 21:55:00|116.49|114.69|116.58|114.78|116.62|114.82|116.47|114.67|113
1658181600000|2022-07-18 22:00:00|116.59|114.79|116.83|115.03|116.84|115.04|116.52|114.72|154
1658181900000|2022-07-18 22:05:00|116.82|115.02|116.47|114.67|116.88|115.08|116.47|114.67|137
1658182200000|2022-07-18 22:10:00|116.48|114.68|117.32|115.52|117.36|115.56|116.48|114.68|259
1658182500000|2022-07-18 22:15:00|117.31|115.51|116.95|115.15|117.38|115.58|116.79|114.99|316
1658182800000|2022-07-18 22:20:00|116.94|115.14|116.76|114.96|116.98|115.18|116.43|114.63|344
1658183100000|2022-07-18 22:25:00|116.79|114.99|117.34|115.54|117.4|115.6|116.73|114.93|239
1658183400000|2022-07-18 22:30:00|117.32|115.52|117.94|116.14|117.95|116.15|117.12|115.32|372
1658183700000|2022-07-18 22:35:00|117.95|116.15|118.91|117.11|118.91|117.11|117.86|116.06|390
1658184000000|2022-07-18 22:40:00|118.98|117.18|118.82|117.02|119.19|117.39|118.57|116.77|334
1658184300000|2022-07-18 22:45:00|118.78|116.98|118.66|116.86|118.84|117.04|118.45|116.65|275
1658184600000|2022-07-18 22:50:00|118.67|116.87|119.3|117.5|119.34|117.54|118.67|116.87|371
1658184900000|2022-07-18 22:55:00|119.31|117.51|119.56|117.76|119.57|117.77|119.15|117.35|221
1658185200000|2022-07-18 23:00:00|119.55|117.75|119.58|117.78|119.63|117.83|119.29|117.49|295
1658185500000|2022-07-18 23:05:00|119.57|117.77|120.64|118.84|120.75|118.95|119.44|117.64|473
1658185800000|2022-07-18 23:10:00|120.63|118.83|121.36|119.56|121.36|119.56|120.44|118.64|576
1658186100000|2022-07-18 23:15:00|121.35|119.55|121.36|119.56|122.46|120.66|121.33|119.53|494
1658186400000|2022-07-18 23:20:00|121.37|119.57|122|120.2|122.18|120.38|121.27|119.47|448
1658186700000|2022-07-18 23:25:00|122.02|120.22|121.5|119.7|122.17|120.37|121.5|119.7|436
1658187000000|2022-07-18 23:30:00|121.51|119.71|121.26|119.46|121.74|119.94|121.15|119.35|327
1658187300000|2022-07-18 23:35:00|121.28|119.48|122.13|120.33|122.19|120.39|121.28|119.48|364
1658187600000|2022-07-18 23:40:00|122.12|120.32|122.42|120.62|122.42|120.62|121.67|119.87|380
1658187900000|2022-07-18 23:45:00|122.43|120.63|122.31|120.51|122.62|120.82|122.1|120.3|291
1658188200000|2022-07-18 23:50:00|122.3|120.5|122.41|120.61|122.49|120.69|122.15|120.35|254
1658188500000|2022-07-18 23:55:00|122.45|120.65|122.17|120.37|122.99|121.19|122.17|120.37|488
1658188800000|2022-07-19 00:00:00|122.11|120.31|121.93|120.13|122.38|120.58|121.29|119.49|484
1658189100000|2022-07-19 00:05:00|121.94|120.14|122.92|121.12|123.01|121.21|121.58|119.78|508
1658189400000|2022-07-19 00:10:00|122.91|121.11|123.92|122.12|125.07|123.27|122.62|120.82|798
1658189700000|2022-07-19 00:15:00|123.93|122.13|122.41|120.61|124.15|122.35|122.23|120.43|727
1658190000000|2022-07-19 00:20:00|122.38|120.58|122.24|120.44|122.49|120.69|121.64|119.84|644
1658190300000|2022-07-19 00:25:00|122.25|120.45|122.14|120.34|122.39|120.59|121.53|119.73|502
1658190600000|2022-07-19 00:30:00|122.13|120.33|120.87|119.07|122.33|120.53|120.6|118.8|590
1658190900000|2022-07-19 00:35:00|120.82|119.02|120.08|118.28|121.26|119.46|119.59|117.79|691
1658191200000|2022-07-19 00:40:00|120.09|118.29|120.29|118.49|120.63|118.83|120.08|118.28|543
1658191500000|2022-07-19 00:45:00|120.33|118.53|120.6|118.8|120.72|118.92|120.29|118.49|373
1658191800000|2022-07-19 00:50:00|120.61|118.81|121.23|119.43|121.59|119.79|120.59|118.79|441
1658192100000|2022-07-19 00:55:00|121.24|119.44|120.9|119.1|121.5|119.7|120.76|118.96|316
1658192400000|2022-07-19 01:00:00|120.89|119.09|121.56|119.76|121.71|119.91|120.85|119.05|335
1658192700000|2022-07-19 01:05:00|121.57|119.77|120.68|118.88|121.73|119.93|120.66|118.86|423
1658193000000|2022-07-19 01:10:00|120.7|118.9|120.55|118.75|120.84|119.04|120.03|118.23|462
1658193300000|2022-07-19 01:15:00|120.54|118.74|121.12|119.32|121.34|119.54|120.35|118.55|387
1658193600000|2022-07-19 01:20:00|121.15|119.35|120.26|118.46|121.15|119.35|120.25|118.45|427
1658193900000|2022-07-19 01:25:00|120.24|118.44|121.13|119.33|121.15|119.35|120.12|118.32|423
1658194200000|2022-07-19 01:30:00|121.12|119.32|120.61|118.81|121.18|119.38|120.61|118.81|300
1658194500000|2022-07-19 01:35:00|120.59|118.79|120.19|118.39|120.7|118.9|120.17|118.37|325
1658194800000|2022-07-19 01:40:00|120.18|118.38|119.9|118.1|120.23|118.43|119.86|118.06|323
1658195100000|2022-07-19 01:45:00|119.89|118.09|120.06|118.26|120.08|118.28|119.55|117.75|356
1658195400000|2022-07-19 01:50:00|120.05|118.25|119.7|117.9|120.05|118.25|119.57|117.77|254
1658195700000|2022-07-19 01:55:00|119.73|117.93|119.13|117.33|119.99|118.19|119.05|117.25|351
1658196000000|2022-07-19 02:00:00|119.12|117.32|118.8|117|119.27|117.47|118.66|116.86|402
1658196300000|2022-07-19 02:05:00|118.79|116.99|118.96|117.16|119.13|117.33|118.27|116.47|384
1658196600000|2022-07-19 02:10:00|118.97|117.17|118.49|116.69|119.13|117.33|118.41|116.61|314
1658196900000|2022-07-19 02:15:00|118.5|116.7|118.95|117.15|118.95|117.15|118.4|116.6|286
1658197200000|2022-07-19 02:20:00|118.94|117.14|119.22|117.42|119.46|117.66|118.85|117.05|245
1658197500000|2022-07-19 02:25:00|119.21|117.41|119.51|117.71|119.54|117.74|119.16|117.36|267
1658197800000|2022-07-19 02:30:00|119.5|117.7|119.43|117.63|119.77|117.97|119.32|117.52|300
1658198100000|2022-07-19 02:35:00|119.42|117.62|119.65|117.85|119.74|117.94|119.35|117.55|220
1658198400000|2022-07-19 02:40:00|119.64|117.84|119.65|117.85|119.85|118.05|119.54|117.74|230
1658198700000|2022-07-19 02:45:00|119.64|117.84|119.68|117.88|119.82|118.02|119.62|117.82|247
1658199000000|2022-07-19 02:50:00|119.69|117.89|119.42|117.62|119.87|118.07|119.42|117.62|174
1658199300000|2022-07-19 02:55:00|119.37|117.57|119.83|118.03|119.83|118.03|119.24|117.44|204
1658199600000|2022-07-19 03:00:00|119.82|118.02|119.43|117.63|119.85|118.05|119.26|117.46|229
1658199900000|2022-07-19 03:05:00|119.44|117.64|119.88|118.08|119.9|118.1|119.44|117.64|208
1658200200000|2022-07-19 03:10:00|119.89|118.09|119.96|118.16|120.02|118.22|119.73|117.93|219
1658200500000|2022-07-19 03:15:00|119.98|118.18|120.1|118.3|120.27|118.47|119.75|117.95|281
1658200800000|2022-07-19 03:20:00|120.09|118.29|120.18|118.38|120.33|118.53|119.92|118.12|258
1658201100000|2022-07-19 03:25:00|120.19|118.39|119.64|117.84|120.28|118.48|119.48|117.68|288
1658201400000|2022-07-19 03:30:00|119.7|117.9|120.1|118.3|120.13|118.33|119.69|117.89|199
1658201700000|2022-07-19 03:35:00|120.09|118.29|119.63|117.83|120.09|118.29|119.61|117.81|243
1658202000000|2022-07-19 03:40:00|119.64|117.84|119.32|117.52|119.85|118.05|119.32|117.52|265
1658202300000|2022-07-19 03:45:00|119.33|117.53|118.43|116.63|119.37|117.57|118.43|116.63|374
1658202600000|2022-07-19 03:50:00|118.41|116.61|118.3|116.5|118.55|116.75|118.06|116.26|303
1658202900000|2022-07-19 03:55:00|118.29|116.49|118.15|116.35|118.36|116.56|117.97|116.17|250
1658203200000|2022-07-19 04:00:00|118.14|116.34|117.25|115.45|118.2|116.4|117.24|115.44|362
1658203500000|2022-07-19 04:05:00|117.24|115.44|117.33|115.53|117.41|115.61|116.81|115.01|341
1658203800000|2022-07-19 04:10:00|117.34|115.54|117.21|115.41|117.4|115.6|116.91|115.11|356
1658204100000|2022-07-19 04:15:00|117.22|115.42|117.74|115.94|117.8|116|116.98|115.18|318
1658204400000|2022-07-19 04:20:00|117.73|115.93|118.04|116.24|118.16|116.36|117.73|115.93|217
1658204700000|2022-07-19 04:25:00|118.05|116.25|118.2|116.4|118.42|116.62|118|116.2|288
1658205000000|2022-07-19 04:30:00|118.21|116.41|118.13|116.33|118.3|116.5|117.68|115.88|250
1658205300000|2022-07-19 04:35:00|118.12|116.32|118.51|116.71|118.51|116.71|118.12|116.32|258
1658205600000|2022-07-19 04:40:00|118.52|116.72|118.33|116.53|118.57|116.77|118.32|116.52|233
1658205900000|2022-07-19 04:45:00|118.34|116.54|118.04|116.24|118.53|116.73|117.98|116.18|209
1658206200000|2022-07-19 04:50:00|118.03|116.23|118.18|116.38|118.3|116.5|117.93|116.13|255
1658206500000|2022-07-19 04:55:00|118.17|116.37|118.44|116.64|118.57|116.77|118.17|116.37|263
1658206800000|2022-07-19 05:00:00|118.43|116.63|118.42|116.62|118.52|116.72|118.21|116.41|228
1658207100000|2022-07-19 05:05:00|118.43|116.63|117.87|116.07|118.54|116.74|117.74|115.94|275
1658207400000|2022-07-19 05:10:00|117.86|116.06|118.52|116.72|118.53|116.73|117.83|116.03|250
1658207700000|2022-07-19 05:15:00|118.53|116.73|118.49|116.69|118.92|117.12|118.41|116.61|388
1658208000000|2022-07-19 05:20:00|118.48|116.68|118.83|117.03|118.93|117.13|118.48|116.68|294
1658208300000|2022-07-19 05:25:00|118.84|117.04|118.82|117.02|118.95|117.15|118.74|116.94|162
1658208600000|2022-07-19 05:30:00|118.8|117|119.15|117.35|119.15|117.35|118.75|116.95|256
1658208900000|2022-07-19 05:35:00|119.14|117.34|119.26|117.46|119.37|117.57|119.04|117.24|155
1658209200000|2022-07-19 05:40:00|119.25|117.45|119.21|117.41|119.38|117.58|119.13|117.33|212
1658209500000|2022-07-19 05:45:00|119.22|117.42|119.37|117.57|119.4|117.6|119.14|117.34|191
1658209800000|2022-07-19 05:50:00|119.38|117.58|119.44|117.64|119.45|117.65|119.3|117.5|94
1658210100000|2022-07-19 05:55:00|119.43|117.63|118.64|116.84|119.43|117.63|118.52|116.72|275
1658210400000|2022-07-19 06:00:00|118.62|116.82|118.97|117.17|119.31|117.51|118.61|116.81|212
1658210700000|2022-07-19 06:05:00|118.96|117.16|118.81|117.01|119.18|117.38|118.61|116.81|214
1658211000000|2022-07-19 06:10:00|118.8|117|118.54|116.74|118.8|117|118.41|116.61|216
1658211300000|2022-07-19 06:15:00|118.55|116.75|119.17|117.37|119.2|117.4|118.54|116.74|169
1658211600000|2022-07-19 06:20:00|119.18|117.38|119.35|117.55|119.4|117.6|119.08|117.28|189
1658211900000|2022-07-19 06:25:00|119.34|117.54|119.52|117.72|119.58|117.78|119.24|117.44|292
1658212200000|2022-07-19 06:30:00|119.51|117.71|119.88|118.08|120.1|118.3|119.4|117.6|369
1658212500000|2022-07-19 06:35:00|119.89|118.09|119.52|117.72|120.04|118.24|119.36|117.56|272
1658212800000|2022-07-19 06:40:00|119.51|117.71|117.95|116.15|119.54|117.74|117.81|116.01|412
1658213100000|2022-07-19 06:45:00|117.92|116.12|117.05|115.25|118.26|116.46|116.92|115.12|510
1658213400000|2022-07-19 06:50:00|117.06|115.26|117.99|116.19|118.14|116.34|117.02|115.22|460
1658213700000|2022-07-19 06:55:00|117.98|116.18|118.38|116.58|118.4|116.6|117.82|116.02|327
1658214000000|2022-07-19 07:00:00|118.39|116.59|118.74|116.94|118.86|117.06|118.25|116.45|393
1658214300000|2022-07-19 07:05:00|118.75|116.95|118.57|116.77|118.88|117.08|118.45|116.65|320
1658214600000|2022-07-19 07:10:00|118.56|116.76|119.25|117.45|119.37|117.57|118.56|116.76|215
1658214900000|2022-07-19 07:15:00|119.24|117.44|118.99|117.19|119.38|117.58|118.93|117.13|272
1658215200000|2022-07-19 07:20:00|118.98|117.18|119.1|117.3|119.16|117.36|118.89|117.09|173
1658215500000|2022-07-19 07:25:00|119.08|117.28|119.02|117.22|119.38|117.58|118.98|117.18|300
1658215800000|2022-07-19 07:30:00|119.01|117.21|119.05|117.25|119.2|117.4|118.62|116.82|434
1658216100000|2022-07-19 07:35:00|119.04|117.24|120.15|118.35|120.21|118.41|118.98|117.18|419
1658216400000|2022-07-19 07:40:00|120.13|118.33|118.67|116.87|120.24|118.44|118.65|116.85|360
1658216700000|2022-07-19 07:45:00|118.68|116.88|119.57|117.77|119.59|117.79|118.63|116.83|262
1658217000000|2022-07-19 07:50:00|119.58|117.78|119.17|117.37|119.68|117.88|119.07|117.27|237
1658217300000|2022-07-19 07:55:00|119.16|117.36|119.22|117.42|119.35|117.55|118.95|117.15|259
1658217600000|2022-07-19 08:00:00|119.23|117.43|119|117.2|119.52|117.72|118.81|117.01|292
1658217900000|2022-07-19 08:05:00|119.06|117.26|119.19|117.39|119.44|117.64|119.04|117.24|332
1658218200000|2022-07-19 08:10:00|119.25|117.45|119.9|118.1|119.93|118.13|119.09|117.29|314
1658218500000|2022-07-19 08:15:00|119.91|118.11|120.08|118.28|120.17|118.37|119.77|117.97|279
1658218800000|2022-07-19 08:20:00|120.09|118.29|119.83|118.03|120.22|118.42|119.8|118|239
1658219100000|2022-07-19 08:25:00|119.84|118.04|119.76|117.96|119.98|118.18|119.72|117.92|154
1658219400000|2022-07-19 08:30:00|119.77|117.97|120.03|118.23|120.16|118.36|119.64|117.84|304
1658219700000|2022-07-19 08:35:00|120.02|118.22|119.91|118.11|120.15|118.35|119.89|118.09|267
1658220000000|2022-07-19 08:40:00|119.92|118.12|120.29|118.49|120.36|118.56|119.86|118.06|285
1658220300000|2022-07-19 08:45:00|120.31|118.51|120.6|118.8|120.75|118.95|120.28|118.48|230
1658220600000|2022-07-19 08:50:00|120.59|118.79|120.4|118.6|120.8|119|120.4|118.6|180
1658220900000|2022-07-19 08:55:00|120.39|118.59|120.83|119.03|120.85|119.05|120.19|118.39|396
1658221200000|2022-07-19 09:00:00|120.84|119.04|120.54|118.74|120.92|119.12|120.53|118.73|189
1658221500000|2022-07-19 09:05:00|120.55|118.75|120.61|118.81|120.74|118.94|120.35|118.55|186
1658221800000|2022-07-19 09:10:00|120.6|118.8|120.15|118.35|120.73|118.93|120.14|118.34|225
1658222100000|2022-07-19 09:15:00|120.16|118.36|120.16|118.36|120.18|118.38|119.81|118.01|251
1658222400000|2022-07-19 09:20:00|120.15|118.35|121.19|119.39|121.32|119.52|120.09|118.29|280
1658222700000|2022-07-19 09:25:00|121.18|119.38|121.14|119.34|121.69|119.89|120.87|119.07|253
1658223000000|2022-07-19 09:30:00|121.13|119.33|121.25|119.45|121.26|119.46|120.97|119.17|269
1658223300000|2022-07-19 09:35:00|121.26|119.46|121.17|119.37|121.39|119.59|121.04|119.24|230
1658223600000|2022-07-19 09:40:00|121.19|119.39|120.88|119.08|121.19|119.39|120.76|118.96|182
1658223900000|2022-07-19 09:45:00|120.89|119.09|120.77|118.97|120.94|119.14|120.71|118.91|212
1658224200000|2022-07-19 09:50:00|120.78|118.98|120.99|119.19|121.09|119.29|120.54|118.74|255
1658224500000|2022-07-19 09:55:00|120.97|119.17|120.77|118.97|120.97|119.17|120.75|118.95|169
1658224800000|2022-07-19 10:00:00|120.78|118.98|120.95|119.15|121.05|119.25|120.69|118.89|184
1658225100000|2022-07-19 10:05:00|120.96|119.16|121.06|119.26|121.1|119.3|120.87|119.07|170
1658225400000|2022-07-19 10:10:00|121.05|119.25|120.99|119.19|121.11|119.31|120.88|119.08|226
1658225700000|2022-07-19 10:15:00|120.98|119.18|120.33|118.53|121.05|119.25|120.3|118.5|228
1658226000000|2022-07-19 10:20:00|120.34|118.54|120.6|118.8|120.72|118.92|120.29|118.49|214
1658226300000|2022-07-19 10:25:00|120.61|118.81|120.6|118.8|120.89|119.09|120.55|118.75|187
1658226600000|2022-07-19 10:30:00|120.61|118.81|120.39|118.59|120.84|119.04|120.39|118.59|147
1658226900000|2022-07-19 10:35:00|120.43|118.63|121.07|119.27|121.14|119.34|120.36|118.56|256
1658227200000|2022-07-19 10:40:00|121.08|119.28|121.73|119.93|121.73|119.93|121.05|119.25|397
1658227500000|2022-07-19 10:45:00|121.74|119.94|121.66|119.86|121.78|119.98|121.41|119.61|378
1658227800000|2022-07-19 10:50:00|121.68|119.88|121.14|119.34|121.81|120.01|120.96|119.16|335
1658228100000|2022-07-19 10:55:00|121.13|119.33|121.46|119.66|121.58|119.78|121.07|119.27|268
1658228400000|2022-07-19 11:00:00|121.45|119.65|121.39|119.59|121.49|119.69|121.15|119.35|212
1658228700000|2022-07-19 11:05:00|121.38|119.58|121.84|120.04|121.97|120.17|121.26|119.46|234
1658229000000|2022-07-19 11:10:00|121.86|120.06|122.64|120.84|122.68|120.88|121.81|120.01|287
1658229300000|2022-07-19 11:15:00|122.63|120.83|122.8|121|122.92|121.12|122.58|120.78|221
1658229600000|2022-07-19 11:20:00|122.81|121.01|122.53|120.73|122.84|121.04|122.2|120.4|275
1658229900000|2022-07-19 11:25:00|122.54|120.74|123.28|121.48|123.35|121.55|122.52|120.72|394
1658230200000|2022-07-19 11:30:00|123.29|121.49|123.46|121.66|123.61|121.81|123.22|121.42|259
1658230500000|2022-07-19 11:35:00|123.47|121.67|123.39|121.59|123.5|121.7|123.23|121.43|206
1658230800000|2022-07-19 11:40:00|123.38|121.58|122.51|120.71|123.51|121.71|122.26|120.46|349
1658231100000|2022-07-19 11:45:00|122.52|120.72|122.68|120.88|122.87|121.07|122.26|120.46|383
1658231400000|2022-07-19 11:50:00|122.67|120.87|123.07|121.27|123.34|121.54|122.64|120.84|350
1658231700000|2022-07-19 11:55:00|123.08|121.28|122.56|120.76|123.13|121.33|122.41|120.61|347
1658232000000|2022-07-19 12:00:00|122.55|120.75|122.92|121.12|122.95|121.15|122.55|120.75|229
1658232300000|2022-07-19 12:05:00|122.94|121.14|122.94|121.14|123.32|121.52|122.93|121.13|281
1658232600000|2022-07-19 12:10:00|122.93|121.13|122.72|120.92|123.08|121.28|122.6|120.8|342
1658232900000|2022-07-19 12:15:00|122.71|120.91|122.89|121.09|123.04|121.24|122.5|120.7|337
1658233200000|2022-07-19 12:20:00|122.9|121.1|122.49|120.69|122.92|121.12|122.47|120.67|147
1658233500000|2022-07-19 12:25:00|122.5|120.7|122.35|120.55|122.71|120.91|122.2|120.4|322
1658233800000|2022-07-19 12:30:00|122.34|120.54|122.82|121.02|123.02|121.22|122.11|120.31|435
1658234100000|2022-07-19 12:35:00|122.83|121.03|123.81|122.01|123.89|122.09|122.6|120.8|313
1658234400000|2022-07-19 12:40:00|123.82|122.02|124.39|122.59|124.6|122.8|123.82|122.02|328
1658234700000|2022-07-19 12:45:00|124.38|122.58|125.07|123.27|125.7|123.9|123.99|122.19|390
1658235000000|2022-07-19 12:50:00|125.06|123.26|124.83|123.03|125.12|123.32|124.42|122.62|412
1658235300000|2022-07-19 12:55:00|124.86|123.06|124.66|122.86|124.87|123.07|124.49|122.69|305
1658235600000|2022-07-19 13:00:00|124.65|122.85|125.23|123.43|125.23|123.43|124.55|122.75|284
1658235900000|2022-07-19 13:05:00|125.24|123.44|125.03|123.23|125.6|123.8|125.03|123.23|330
1658236200000|2022-07-19 13:10:00|125.04|123.24|124.66|122.86|125.09|123.29|124.2|122.4|398
1658236500000|2022-07-19 13:15:00|124.65|122.85|124.97|123.17|124.98|123.18|124.25|122.45|325
1658236800000|2022-07-19 13:20:00|125|123.2|125.22|123.42|125.72|123.92|124.98|123.18|521
1658237100000|2022-07-19 13:25:00|125.23|123.43|125.09|123.29|125.46|123.66|125.04|123.24|354
1658237400000|2022-07-19 13:30:00|125.08|123.28|125.25|123.45|125.79|123.99|124.83|123.03|574
1658237700000|2022-07-19 13:35:00|125.24|123.44|124.57|122.77|125.28|123.48|124.52|122.72|451
1658238000000|2022-07-19 13:40:00|124.56|122.76|124.38|122.58|124.71|122.91|124.21|122.41|492
1658238300000|2022-07-19 13:45:00|124.37|122.57|123.69|121.89|124.44|122.64|123.14|121.34|473
1658238600000|2022-07-19 13:50:00|123.7|121.9|124.34|122.54|124.36|122.56|123.69|121.89|334
1658238900000|2022-07-19 13:55:00|124.35|122.55|125.31|123.51|125.37|123.57|124.19|122.39|364
1658239200000|2022-07-19 14:00:00|125.33|123.53|125.67|123.87|125.93|124.13|124.96|123.16|336
1658239500000|2022-07-19 14:05:00|125.66|123.86|125.31|123.51|125.66|123.86|124.57|122.77|449
1658239800000|2022-07-19 14:10:00|125.35|123.55|125|123.2|125.56|123.76|124.88|123.08|431
1658240100000|2022-07-19 14:15:00|124.99|123.19|123.73|121.93|125.13|123.33|123.61|121.81|433
1658240400000|2022-07-19 14:20:00|123.74|121.94|124.19|122.39|124.36|122.56|123.72|121.92|338
1658240700000|2022-07-19 14:25:00|124.22|122.42|124.51|122.71|124.66|122.86|124.19|122.39|283
1658241000000|2022-07-19 14:30:00|124.52|122.72|123.9|122.1|124.56|122.76|123.8|122|288
1658241300000|2022-07-19 14:35:00|123.88|122.08|124.21|122.41|124.27|122.47|123.56|121.76|270
1658241600000|2022-07-19 14:40:00|124.23|122.43|124.26|122.46|124.47|122.67|124.07|122.27|300
1658241900000|2022-07-19 14:45:00|124.25|122.45|124.78|122.98|124.86|123.06|124.11|122.31|358
1658242200000|2022-07-19 14:50:00|124.79|122.99|124.79|122.99|125.13|123.33|124.62|122.82|452
1658242500000|2022-07-19 14:55:00|124.77|122.97|124.98|123.18|125.2|123.4|124.67|122.87|391
1658242800000|2022-07-19 15:00:00|124.97|123.17|124.02|122.22|125|123.2|124.02|122.22|433
1658243100000|2022-07-19 15:05:00|124.01|122.21|124.2|122.4|124.81|123.01|123.94|122.14|519
1658243400000|2022-07-19 15:10:00|124.21|122.41|124.13|122.33|124.72|122.92|123.66|121.86|540
1658243700000|2022-07-19 15:15:00|124.12|122.32|123.38|121.58|124.3|122.5|123.36|121.56|417
1658244000000|2022-07-19 15:20:00|123.37|121.57|123.54|121.74|123.57|121.77|122.49|120.69|578
1658244300000|2022-07-19 15:25:00|123.55|121.75|123.83|122.03|124.28|122.48|123.27|121.47|602
1658244600000|2022-07-19 15:30:00|123.82|122.02|124.34|122.54|124.75|122.95|123.75|121.95|630
1658244900000|2022-07-19 15:35:00|124.36|122.56|125.23|123.43|125.3|123.5|124.18|122.38|677
1658245200000|2022-07-19 15:40:00|125.21|123.41|125.32|123.52|127.67|125.87|124.9|123.1|732
1658245500000|2022-07-19 15:45:00|125.33|123.53|125.47|123.67|126.44|124.64|125.28|123.48|553
1658245800000|2022-07-19 15:50:00|125.46|123.66|125.85|124.05|125.87|124.07|125.28|123.48|388
1658246100000|2022-07-19 15:55:00|125.84|124.04|126.53|124.73|126.9|125.1|125.84|124.04|702
1658246400000|2022-07-19 16:00:00|126.54|124.74|127.58|125.78|127.72|125.92|126.28|124.48|655
1658246700000|2022-07-19 16:05:00|127.57|125.77|127.82|126.02|128.57|126.77|127.4|125.6|601
1658247000000|2022-07-19 16:10:00|127.83|126.03|127.93|126.13|128.43|126.63|127.31|125.51|557
1658247300000|2022-07-19 16:15:00|127.95|126.15|127.75|125.95|127.99|126.19|127.1|125.3|507
1658247600000|2022-07-19 16:20:00|127.72|125.92|128.73|126.93|128.8|127|127.56|125.76|554
1658247900000|2022-07-19 16:25:00|128.72|126.92|127.98|126.18|128.73|126.93|127.6|125.8|589
1658248200000|2022-07-19 16:30:00|128.04|126.24|128.5|126.7|128.92|127.12|127.82|126.02|552
1658248500000|2022-07-19 16:35:00|128.49|126.69|127.86|126.06|128.74|126.94|127.73|125.93|535
1658248800000|2022-07-19 16:40:00|127.87|126.07|127.95|126.15|128.27|126.47|127.79|125.99|283
1658249100000|2022-07-19 16:45:00|127.98|126.18|127.52|125.72|128.03|126.23|127.37|125.57|393
1658249400000|2022-07-19 16:50:00|127.51|125.71|127.45|125.65|127.64|125.84|127.22|125.42|362
1658249700000|2022-07-19 16:55:00|127.44|125.64|127.37|125.57|127.6|125.8|127.3|125.5|314
1658250000000|2022-07-19 17:00:00|127.39|125.59|127.8|126|127.95|126.15|127.27|125.47|317
1658250300000|2022-07-19 17:05:00|127.81|126.01|127.59|125.79|127.86|126.06|127.42|125.62|253
1658250600000|2022-07-19 17:10:00|127.52|125.72|127.65|125.85|127.77|125.97|127.39|125.59|342
1658250900000|2022-07-19 17:15:00|127.64|125.84|127.28|125.48|127.86|126.06|127.28|125.48|281
1658251200000|2022-07-19 17:20:00|127.31|125.51|127.22|125.42|127.48|125.68|126.96|125.16|348
1658251500000|2022-07-19 17:25:00|127.21|125.41|128.18|126.38|128.38|126.58|127.19|125.39|335
1658251800000|2022-07-19 17:30:00|128.17|126.37|128.52|126.72|128.94|127.14|128.17|126.37|402
1658252100000|2022-07-19 17:35:00|128.49|126.69|128.43|126.63|128.49|126.69|128.09|126.29|359
1658252400000|2022-07-19 17:40:00|128.44|126.64|128.9|127.1|129.33|127.53|128.25|126.45|358
1658252700000|2022-07-19 17:45:00|128.89|127.09|128.66|126.86|128.91|127.11|128.64|126.84|287
1658253000000|2022-07-19 17:50:00|128.65|126.85|128.87|127.07|128.92|127.12|128.52|126.72|280
1658253300000|2022-07-19 17:55:00|128.86|127.06|128.54|126.74|129.21|127.41|128.53|126.73|488
1658253600000|2022-07-19 18:00:00|128.52|126.72|129.26|127.46|129.3|127.5|128.52|126.72|372
1658253900000|2022-07-19 18:05:00|129.27|127.47|129|127.2|129.73|127.93|128.9|127.1|388
1658254200000|2022-07-19 18:10:00|128.97|127.17|128.48|126.68|128.98|127.18|128.46|126.66|305
1658254500000|2022-07-19 18:15:00|128.49|126.69|128.92|127.12|129.01|127.21|128.49|126.69|291
1658254800000|2022-07-19 18:20:00|128.93|127.13|129.09|127.29|129.3|127.5|128.83|127.03|259
1658255100000|2022-07-19 18:25:00|129.13|127.33|128.63|126.83|129.18|127.38|128.56|126.76|312
1658255400000|2022-07-19 18:30:00|128.62|126.82|129.07|127.27|129.22|127.42|128.57|126.77|275
1658255700000|2022-07-19 18:35:00|129.06|127.26|128.67|126.87|129.21|127.41|128.57|126.77|270
1658256000000|2022-07-19 18:40:00|128.68|126.88|128.67|126.87|129.06|127.26|128.53|126.73|338
1658256300000|2022-07-19 18:45:00|128.66|126.86|128.9|127.1|128.91|127.11|128.46|126.66|273
1658256600000|2022-07-19 18:50:00|128.91|127.11|129.21|127.41|129.38|127.58|128.89|127.09|324
1658256900000|2022-07-19 18:55:00|129.2|127.4|129.35|127.55|129.48|127.68|129.11|127.31|296
1658257200000|2022-07-19 19:00:00|129.34|127.54|129.54|127.74|129.61|127.81|129.18|127.38|343
1658257500000|2022-07-19 19:05:00|129.53|127.73|129.5|127.7|129.62|127.82|129.33|127.53|325
1658257800000|2022-07-19 19:10:00|129.49|127.69|129.85|128.05|129.89|128.09|129.31|127.51|279
1658258100000|2022-07-19 19:15:00|129.84|128.04|129.23|127.43|130.26|128.46|129.1|127.3|541
1658258400000|2022-07-19 19:20:00|129.2|127.4|128.91|127.11|129.21|127.41|128.72|126.92|359
1658258700000|2022-07-19 19:25:00|128.92|127.12|128.69|126.89|129.06|127.26|128.6|126.8|338
1658259000000|2022-07-19 19:30:00|128.7|126.9|129.49|127.69|129.55|127.75|128.61|126.81|304
1658259300000|2022-07-19 19:35:00|129.5|127.7|129.57|127.77|129.58|127.78|129.27|127.47|225
1658259600000|2022-07-19 19:40:00|129.58|127.78|129.97|128.17|130|128.2|129.5|127.7|245
1658259900000|2022-07-19 19:45:00|129.98|128.18|129.31|127.51|130|128.2|129.31|127.51|300
1658260200000|2022-07-19 19:50:00|129.35|127.55|129.02|127.22|129.43|127.63|128.94|127.14|343
1658260500000|2022-07-19 19:55:00|129.04|127.24|128.98|127.18|129.18|127.38|128.78|126.98|314
1658260800000|2022-07-19 20:00:00|128.99|127.19|129.44|127.64|129.45|127.65|128.7|126.9|359
1658261100000|2022-07-19 20:05:00|129.43|127.63|129.02|127.22|129.45|127.65|128.97|127.17|381
1658261400000|2022-07-19 20:10:00|129.03|127.23|129.52|127.72|129.53|127.73|128.97|127.17|366
1658261700000|2022-07-19 20:15:00|129.51|127.71|129.51|127.71|129.65|127.85|129.38|127.58|247
1658262000000|2022-07-19 20:20:00|129.5|127.7|129.84|128.04|129.98|128.18|129.5|127.7|259
1658262300000|2022-07-19 20:25:00|129.85|128.05|129.21|127.41|130.35|128.55|129.2|127.4|286
1658262600000|2022-07-19 20:30:00|129.22|127.42|129.26|127.46|129.45|127.65|129.05|127.25|267
1658262900000|2022-07-19 20:35:00|129.25|127.45|128.74|126.94|129.25|127.45|128.61|126.81|216
1658263200000|2022-07-19 20:40:00|128.78|126.98|128.78|126.98|128.88|127.08|128.58|126.78|241
1658263500000|2022-07-19 20:45:00|128.77|126.97|128.97|127.17|129.03|127.23|128.68|126.88|201
1658263800000|2022-07-19 20:50:00|128.98|127.18|129.04|127.24|129.12|127.32|128.87|127.07|212
1658264100000|2022-07-19 20:55:00|129.03|127.23|128.95|127.15|129.08|127.28|128.66|126.86|206
1658264400000|2022-07-19 21:00:00|128.97|127.17|128.99|127.19|129.09|127.29|128.91|127.11|147
1658264700000|2022-07-19 21:05:00|128.98|127.18|128.72|126.92|129.02|127.22|128.68|126.88|197
1658265000000|2022-07-19 21:10:00|128.71|126.91|128.94|127.14|129.07|127.27|128.68|126.88|187
1658265300000|2022-07-19 21:15:00|128.95|127.15|129.21|127.41|129.24|127.44|128.93|127.13|136
1658265600000|2022-07-19 21:20:00|129.2|127.4|129.38|127.58|129.53|127.73|129.06|127.26|246
1658265900000|2022-07-19 21:25:00|129.37|127.57|129.33|127.53|129.4|127.6|129.09|127.29|177
1658266200000|2022-07-19 21:30:00|129.35|127.55|129.75|127.95|129.88|128.08|129.34|127.54|128
1658266500000|2022-07-19 21:35:00|129.73|127.93|129.91|128.11|130.11|128.31|129.71|127.91|207
1658266800000|2022-07-19 21:40:00|129.92|128.12|129.66|127.86|129.96|128.16|129.48|127.68|301
1658267100000|2022-07-19 21:45:00|129.65|127.85|129.98|128.18|130.01|128.21|129.46|127.66|240
1658267400000|2022-07-19 21:50:00|129.99|128.19|130.12|128.32|130.12|128.32|129.91|128.11|232
1658267700000|2022-07-19 21:55:00|130.13|128.33|129.99|128.19|130.27|128.47|129.84|128.04|296
1658268000000|2022-07-19 22:00:00|130|128.2|130.2|128.4|130.25|128.45|129.91|128.11|169
1658268300000|2022-07-19 22:05:00|130.21|128.41|129.68|127.88|130.21|128.41|129.41|127.61|305
1658268600000|2022-07-19 22:10:00|129.69|127.89|129.17|127.37|129.71|127.91|129.11|127.31|196
1658268900000|2022-07-19 22:15:00|129.18|127.38|129.7|127.9|129.94|128.14|129.12|127.32|277
1658269200000|2022-07-19 22:20:00|129.71|127.91|129.42|127.62|129.91|128.11|129.27|127.47|286
1658269500000|2022-07-19 22:25:00|129.4|127.6|129.16|127.36|129.63|127.83|129.16|127.36|254
1658269800000|2022-07-19 22:30:00|129.17|127.37|129.22|127.42|129.43|127.63|129.04|127.24|229
1658270100000|2022-07-19 22:35:00|129.25|127.45|129.17|127.37|129.34|127.54|129.1|127.3|203
1658270400000|2022-07-19 22:40:00|129.19|127.39|128.83|127.03|129.25|127.45|128.71|126.91|249
1658270700000|2022-07-19 22:45:00|128.84|127.04|129.11|127.31|129.2|127.4|128.81|127.01|211
1658271000000|2022-07-19 22:50:00|129.1|127.3|129.41|127.61|129.45|127.65|129.1|127.3|278
1658271300000|2022-07-19 22:55:00|129.39|127.59|129.41|127.61|129.54|127.74|129.28|127.48|183
1658271600000|2022-07-19 23:00:00|129.42|127.62|129.53|127.73|129.83|128.03|129.27|127.47|443
1658271900000|2022-07-19 23:05:00|129.55|127.75|130.26|128.46|130.27|128.47|129.53|127.73|294
1658272200000|2022-07-19 23:10:00|130.27|128.47|130.26|128.46|130.32|128.52|130.09|128.29|215
1658272500000|2022-07-19 23:15:00|130.25|128.45|129.42|127.62|130.29|128.49|129.42|127.62|337
1658272800000|2022-07-19 23:20:00|129.41|127.61|129.02|127.22|129.49|127.69|129.01|127.21|433
1658273100000|2022-07-19 23:25:00|129|127.2|129.01|127.21|129.19|127.39|128.95|127.15|290
1658273400000|2022-07-19 23:30:00|129|127.2|129.46|127.66|129.47|127.67|128.95|127.15|275
1658273700000|2022-07-19 23:35:00|129.47|127.67|129.03|127.23|129.54|127.74|128.99|127.19|323
1658274000000|2022-07-19 23:40:00|129.06|127.26|128.98|127.18|129.27|127.47|128.62|126.82|403
1658274300000|2022-07-19 23:45:00|128.99|127.19|129.06|127.26|129.19|127.39|128.83|127.03|383
1658274600000|2022-07-19 23:50:00|129.07|127.27|129.37|127.57|129.53|127.73|129.06|127.26|320
1658274900000|2022-07-19 23:55:00|129.33|127.53|129.26|127.46|129.46|127.66|129.24|127.44|237
1658275200000|2022-07-20 00:00:00|129.25|127.45|129.06|127.26|130.32|128.52|129.03|127.23|465
1658275500000|2022-07-20 00:05:00|129.07|127.27|128.65|126.85|129.18|127.38|128.6|126.8|349
1658275800000|2022-07-20 00:10:00|128.66|126.86|127.34|125.54|128.77|126.97|127.26|125.46|566
1658276100000|2022-07-20 00:15:00|127.33|125.53|127.51|125.71|127.61|125.81|127.07|125.27|431
1658276400000|2022-07-20 00:20:00|127.52|125.72|127.43|125.63|127.57|125.77|127.25|125.45|365
1658276700000|2022-07-20 00:25:00|127.44|125.64|127.57|125.77|127.91|126.11|127.24|125.44|345
1658277000000|2022-07-20 00:30:00|127.58|125.78|127.05|125.25|127.68|125.88|126.85|125.05|386
1658277300000|2022-07-20 00:35:00|127.06|125.26|126.79|124.99|127.26|125.46|126.71|124.91|390
1658277600000|2022-07-20 00:40:00|126.8|125|126.13|124.33|126.8|125|125.95|124.15|529
1658277900000|2022-07-20 00:45:00|126.14|124.34|127.03|125.23|127.1|125.3|126.11|124.31|409
1658278200000|2022-07-20 00:50:00|127.02|125.22|126.59|124.79|127.19|125.39|126.38|124.58|377
1658278500000|2022-07-20 00:55:00|126.58|124.78|126.55|124.75|126.63|124.83|126.12|124.32|347
1658278800000|2022-07-20 01:00:00|126.56|124.76|126.73|124.93|126.98|125.18|126.38|124.58|349
1658279100000|2022-07-20 01:05:00|126.74|124.94|126.37|124.57|126.87|125.07|126.2|124.4|310
1658279400000|2022-07-20 01:10:00|126.36|124.56|126.85|125.05|126.86|125.06|126.33|124.53|257
1658279700000|2022-07-20 01:15:00|126.83|125.03|127.49|125.69|127.52|125.72|126.76|124.96|297
1658280000000|2022-07-20 01:20:00|127.48|125.68|127.5|125.7|127.51|125.71|127.24|125.44|183
1658280300000|2022-07-20 01:25:00|127.47|125.67|127.64|125.84|127.69|125.89|127.43|125.63|165
1658280600000|2022-07-20 01:30:00|127.65|125.85|127.87|126.07|127.94|126.14|127.6|125.8|175
1658280900000|2022-07-20 01:35:00|127.86|126.06|128.05|126.25|128.15|126.35|127.72|125.92|270
1658281200000|2022-07-20 01:40:00|128.01|126.21|128.58|126.78|128.58|126.78|127.98|126.18|317
1658281500000|2022-07-20 01:45:00|128.57|126.77|129.01|127.21|129.08|127.28|128.41|126.61|433
1658281800000|2022-07-20 01:50:00|129|127.2|128.79|126.99|129.21|127.41|128.69|126.89|357
1658282100000|2022-07-20 01:55:00|128.77|126.97|128.42|126.62|128.83|127.03|128.33|126.53|375
1658282400000|2022-07-20 02:00:00|128.45|126.65|128.53|126.73|128.57|126.77|128.3|126.5|371
1658282700000|2022-07-20 02:05:00|128.54|126.74|128.68|126.88|128.69|126.89|128.45|126.65|213
1658283000000|2022-07-20 02:10:00|128.66|126.86|128.91|127.11|129.01|127.21|128.55|126.75|226
1658283300000|2022-07-20 02:15:00|128.9|127.1|128.63|126.83|129|127.2|128.57|126.77|192
1658283600000|2022-07-20 02:20:00|128.64|126.84|128.7|126.9|128.9|127.1|128.44|126.64|196
1658283900000|2022-07-20 02:25:00|128.69|126.89|128.33|126.53|128.74|126.94|128.25|126.45|195
1658284200000|2022-07-20 02:30:00|128.34|126.54|128.89|127.09|128.95|127.15|128.31|126.51|222
1658284500000|2022-07-20 02:35:00|128.88|127.08|129|127.2|129.11|127.31|128.76|126.96|275
1658285400000|2022-07-20 02:50:00|128.55|126.75|128.34|126.54|128.55|126.75|128.18|126.38|185
1658285700000|2022-07-20 02:55:00|128.36|126.56|127.88|126.08|128.57|126.77|127.67|125.87|301
1658286000000|2022-07-20 03:00:00|127.89|126.09|127.39|125.59|128.26|126.46|127.32|125.52|290
1658286300000|2022-07-20 03:05:00|127.38|125.58|127.44|125.64|127.56|125.76|127.14|125.34|364
1658286600000|2022-07-20 03:10:00|127.43|125.63|126.87|125.07|127.46|125.66|126.74|124.94|272
1658286900000|2022-07-20 03:15:00|126.86|125.06|127.33|125.53|127.37|125.57|126.79|124.99|220
1658287200000|2022-07-20 03:20:00|127.34|125.54|127.87|126.07|127.9|126.1|127.34|125.54|147
1658287500000|2022-07-20 03:25:00|127.88|126.08|128.55|126.75|128.63|126.83|127.71|125.91|322
1658287800000|2022-07-20 03:30:00|128.56|126.76|128.37|126.57|128.68|126.88|128.24|126.44|384
1658288100000|2022-07-20 03:35:00|128.39|126.59|128.63|126.83|128.65|126.85|128.19|126.39|237
1658288400000|2022-07-20 03:40:00|128.62|126.82|128.6|126.8|128.82|127.02|128.53|126.73|303
1658288700000|2022-07-20 03:45:00|128.59|126.79|128.31|126.51|128.64|126.84|128.3|126.5|141
1658289000000|2022-07-20 03:50:00|128.16|126.36|128.29|126.49|128.31|126.51|128.08|126.28|49
1658289300000|2022-07-20 03:55:00|128.3|126.5|128.21|126.41|128.31|126.51|128.1|126.3|165
1658289600000|2022-07-20 04:00:00|128.19|126.39|127.99|126.19|128.19|126.39|127.93|126.13|164
1658289900000|2022-07-20 04:05:00|128|126.2|128.24|126.44|128.33|126.53|127.69|125.89|228
1658290200000|2022-07-20 04:10:00|128.25|126.45|128.27|126.47|128.35|126.55|128.22|126.42|192
1658290500000|2022-07-20 04:15:00|128.26|126.46|127.89|126.09|128.51|126.71|127.87|126.07|287
1658291100000|2022-07-20 04:25:00|127.99|126.19|127.57|125.77|128.01|126.21|127.55|125.75|190
1658291400000|2022-07-20 04:30:00|127.56|125.76|127.54|125.74|127.63|125.83|127.41|125.61|148
1658291700000|2022-07-20 04:35:00|127.53|125.73|127.47|125.67|127.76|125.96|127.45|125.65|241
1658292000000|2022-07-20 04:40:00|127.46|125.66|127.64|125.84|127.66|125.86|127.38|125.58|230
1658292300000|2022-07-20 04:45:00|127.62|125.82|127.82|126.02|127.82|126.02|127.34|125.54|289
1658292600000|2022-07-20 04:50:00|127.83|126.03|128|126.2|128.06|126.26|127.79|125.99|217
1658292900000|2022-07-20 04:55:00|127.99|126.19|128.25|126.45|128.38|126.58|127.82|126.02|177
1658293200000|2022-07-20 05:00:00|128.24|126.44|128.39|126.59|128.4|126.6|128.01|126.21|287
1658293500000|2022-07-20 05:05:00|128.38|126.58|128.65|126.85|128.83|127.03|128.35|126.55|211
1658293800000|2022-07-20 05:10:00|128.66|126.86|128|126.2|128.72|126.92|127.98|126.18|280
1658294100000|2022-07-20 05:15:00|127.99|126.19|127.89|126.09|128|126.2|127.73|125.93|174
1658294400000|2022-07-20 05:20:00|127.88|126.08|127.68|125.88|127.9|126.1|127.62|125.82|206
1658294700000|2022-07-20 05:25:00|127.67|125.87|128.17|126.37|128.17|126.37|127.65|125.85|183
1658295000000|2022-07-20 05:30:00|128.16|126.36|128.22|126.42|128.23|126.43|127.81|126.01|168
1658295300000|2022-07-20 05:35:00|128.23|126.43|128.89|127.09|129|127.2|128.23|126.43|336
1658295600000|2022-07-20 05:40:00|128.88|127.08|128.76|126.96|128.97|127.17|128.64|126.84|211
1658295900000|2022-07-20 05:45:00|128.77|126.97|128.62|126.82|128.93|127.13|128.61|126.81|219
1658296200000|2022-07-20 05:50:00|128.61|126.81|128.81|127.01|128.88|127.08|128.61|126.81|183
1658296500000|2022-07-20 05:55:00|128.82|127.02|128.94|127.14|129.18|127.38|128.73|126.93|187
1658296800000|2022-07-20 06:00:00|128.93|127.13|129.23|127.43|129.4|127.6|128.88|127.08|240
1658297100000|2022-07-20 06:05:00|129.22|127.42|129.4|127.6|129.4|127.6|129.18|127.38|217
1658297400000|2022-07-20 06:10:00|129.37|127.57|129|127.2|129.58|127.78|129|127.2|260
1658297700000|2022-07-20 06:15:00|129.01|127.21|129.25|127.45|129.48|127.68|128.83|127.03|265
1658298000000|2022-07-20 06:20:00|129.26|127.46|129.52|127.72|129.58|127.78|129.18|127.38|241
1658298300000|2022-07-20 06:25:00|129.53|127.73|129.71|127.91|129.84|128.04|129.49|127.69|348
1658298600000|2022-07-20 06:30:00|129.7|127.9|129.55|127.75|129.87|128.07|129.55|127.75|298
1658298900000|2022-07-20 06:35:00|129.52|127.72|129.44|127.64|129.63|127.83|129|127.2|290
1658299200000|2022-07-20 06:40:00|129.45|127.65|129.56|127.76|129.56|127.76|129.34|127.54|195
1658299500000|2022-07-20 06:45:00|129.55|127.75|130.03|128.23|130.06|128.26|129.44|127.64|220
1658299800000|2022-07-20 06:50:00|130.04|128.24|129.85|128.05|130.26|128.46|129.73|127.93|328
1658300100000|2022-07-20 06:55:00|129.84|128.04|129.96|128.16|130.06|128.26|129.8|128|216
1658300400000|2022-07-20 07:00:00|129.94|128.14|130.68|128.88|130.88|129.08|129.28|127.48|394
1658300700000|2022-07-20 07:05:00|130.67|128.87|130.56|128.76|130.82|129.02|130.27|128.47|402
1658301000000|2022-07-20 07:10:00|130.58|128.78|129.54|127.74|130.64|128.84|129.51|127.71|512
1658301300000|2022-07-20 07:15:00|129.53|127.73|129.3|127.5|129.68|127.88|129.02|127.22|350
1658301600000|2022-07-20 07:20:00|129.32|127.52|129|127.2|129.45|127.65|128.95|127.15|288
1658301900000|2022-07-20 07:25:00|128.99|127.19|129.07|127.27|129.21|127.41|128.92|127.12|231
1658302200000|2022-07-20 07:30:00|129.08|127.28|128.95|127.15|129.27|127.47|128.76|126.96|325
1658302500000|2022-07-20 07:35:00|128.96|127.16|128.73|126.93|129.24|127.44|128.6|126.8|297
1658302800000|2022-07-20 07:40:00|128.72|126.92|128.6|126.8|129.02|127.22|128.58|126.78|272
1658303100000|2022-07-20 07:45:00|128.59|126.79|128.63|126.83|128.97|127.17|128.57|126.77|323
1658303400000|2022-07-20 07:50:00|128.62|126.82|128.68|126.88|128.85|127.05|128.54|126.74|255
1658303700000|2022-07-20 07:55:00|128.67|126.87|127.57|125.77|128.68|126.88|127.53|125.73|359
1658304000000|2022-07-20 08:00:00|127.56|125.76|128.06|126.26|128.1|126.3|127.54|125.74|445
1658304300000|2022-07-20 08:05:00|128.07|126.27|127.4|125.6|128.09|126.29|127.39|125.59|246
1658304600000|2022-07-20 08:10:00|127.41|125.61|127.74|125.94|127.78|125.98|127.36|125.56|246
1658304900000|2022-07-20 08:15:00|127.76|125.96|127.87|126.07|127.93|126.13|127.5|125.7|254
1658305200000|2022-07-20 08:20:00|127.86|126.06|127.72|125.92|127.86|126.06|127.57|125.77|172
1658305500000|2022-07-20 08:25:00|127.71|125.91|127.69|125.89|127.77|125.97|127.47|125.67|193
1658305800000|2022-07-20 08:30:00|127.68|125.88|127.62|125.82|127.77|125.97|127.42|125.62|221
1658306100000|2022-07-20 08:35:00|127.61|125.81|127.15|125.35|127.81|126.01|127.1|125.3|262
1658306400000|2022-07-20 08:40:00|127.16|125.36|127.8|126|127.84|126.04|127.13|125.33|304
1658306700000|2022-07-20 08:45:00|127.83|126.03|127.31|125.51|127.85|126.05|127.14|125.34|309
1658307000000|2022-07-20 08:50:00|127.3|125.5|126.34|124.54|127.42|125.62|126.3|124.5|482
1658307300000|2022-07-20 08:55:00|126.33|124.53|126.04|124.24|126.36|124.56|125.63|123.83|387
1658307600000|2022-07-20 09:00:00|126.03|124.23|125.88|124.08|126.03|124.23|125.4|123.6|329
1658307900000|2022-07-20 09:05:00|125.85|124.05|126.3|124.5|126.38|124.58|125.74|123.94|327
1658308200000|2022-07-20 09:10:00|126.29|124.49|126.38|124.58|126.42|124.62|126.2|124.4|187
1658308500000|2022-07-20 09:15:00|126.37|124.57|126.8|125|126.87|125.07|126.28|124.48|281
1658308800000|2022-07-20 09:20:00|126.81|125.01|126.69|124.89|127.09|125.29|126.68|124.88|244
1658309100000|2022-07-20 09:25:00|126.68|124.88|126.92|125.12|127.06|125.26|126.62|124.82|257
1658309400000|2022-07-20 09:30:00|126.93|125.13|126.82|125.02|127.05|125.25|126.79|124.99|220
1658309700000|2022-07-20 09:35:00|126.81|125.01|127.16|125.36|127.2|125.4|126.79|124.99|156
1658310000000|2022-07-20 09:40:00|127.17|125.37|127.36|125.56|127.4|125.6|127.13|125.33|155
1658310300000|2022-07-20 09:45:00|127.38|125.58|127.48|125.68|127.58|125.78|127.25|125.45|171
1658310600000|2022-07-20 09:50:00|127.49|125.69|127.53|125.73|127.56|125.76|127.4|125.6|143
1658310900000|2022-07-20 09:55:00|127.54|125.74|127.51|125.71|127.55|125.75|127.38|125.58|173
1658311200000|2022-07-20 10:00:00|127.5|125.7|127.46|125.66|127.55|125.75|127.38|125.58|162
1658311500000|2022-07-20 10:05:00|127.47|125.67|128.12|126.32|128.2|126.4|127.47|125.67|316
1658311800000|2022-07-20 10:10:00|128.11|126.31|128.3|126.5|128.45|126.65|128.05|126.25|182
1658312100000|2022-07-20 10:15:00|128.29|126.49|129.01|127.21|129.03|127.23|128.26|126.46|247
1658312400000|2022-07-20 10:20:00|129.02|127.22|129.76|127.96|129.76|127.96|128.87|127.07|413
1658312700000|2022-07-20 10:25:00|129.77|127.97|129.39|127.59|130.28|128.48|129.39|127.59|478
1658313000000|2022-07-20 10:30:00|129.41|127.61|128.63|126.83|130.04|128.24|128.49|126.69|504
1658313300000|2022-07-20 10:35:00|128.6|126.8|129.13|127.33|129.39|127.59|128.58|126.78|453
1658313600000|2022-07-20 10:40:00|129.14|127.34|128.82|127.02|129.52|127.72|128.82|127.02|314
1658313900000|2022-07-20 10:45:00|128.81|127.01|128.16|126.36|128.98|127.18|128.02|126.22|416
1658314200000|2022-07-20 10:50:00|128.17|126.37|128.07|126.27|128.32|126.52|128.06|126.26|230
1658314500000|2022-07-20 10:55:00|128.06|126.26|128.29|126.49|128.47|126.67|128.04|126.24|275
1658314800000|2022-07-20 11:00:00|128.3|126.5|128.15|126.35|128.55|126.75|128.03|126.23|338
1658315100000|2022-07-20 11:05:00|128.14|126.34|128.84|127.04|128.86|127.06|128.01|126.21|305
1658315400000|2022-07-20 11:10:00|128.83|127.03|128.15|126.35|129.01|127.21|128.14|126.34|449
1658315700000|2022-07-20 11:15:00|128.14|126.34|128.03|126.23|128.24|126.44|127.71|125.91|239
1658316000000|2022-07-20 11:20:00|128.05|126.25|127.88|126.08|128.13|126.33|127.83|126.03|209
1658316300000|2022-07-20 11:25:00|127.89|126.09|127.67|125.87|127.89|126.09|127.58|125.78|184
1658316600000|2022-07-20 11:30:00|127.66|125.86|128.49|126.69|128.49|126.69|127.49|125.69|281
1658316900000|2022-07-20 11:35:00|128.48|126.68|127.91|126.11|128.48|126.68|127.82|126.02|238
1658317200000|2022-07-20 11:40:00|127.9|126.1|127.08|125.28|127.9|126.1|127.07|125.27|253
1658317500000|2022-07-20 11:45:00|127.07|125.27|127.5|125.7|127.56|125.76|126.98|125.18|283
1658317800000|2022-07-20 11:50:00|127.51|125.71|128.05|126.25|128.05|126.25|127.36|125.56|295
1658318100000|2022-07-20 11:55:00|128.04|126.24|128.23|126.43|128.35|126.55|127.99|126.19|356
1658318400000|2022-07-20 12:00:00|128.22|126.42|128.48|126.68|128.54|126.74|128.06|126.26|380
1658318700000|2022-07-20 12:05:00|128.49|126.69|128.8|127|129.03|127.23|128.17|126.37|429
1658319000000|2022-07-20 12:10:00|128.81|127.01|128.53|126.73|128.9|127.1|127.89|126.09|475
1658319300000|2022-07-20 12:15:00|128.54|126.74|128.49|126.69|128.96|127.16|128.47|126.67|363
1658319600000|2022-07-20 12:20:00|128.5|126.7|128.26|126.46|128.65|126.85|127.96|126.16|401
1658319900000|2022-07-20 12:25:00|128.27|126.47|127.99|126.19|128.94|127.14|127.97|126.17|446
1658320200000|2022-07-20 12:30:00|127.96|126.16|128.45|126.65|128.66|126.86|127.88|126.08|436
1658320500000|2022-07-20 12:35:00|128.46|126.66|127.68|125.88|128.46|126.66|127.54|125.74|459
1658320800000|2022-07-20 12:40:00|127.69|125.89|127.83|126.03|127.92|126.12|127.58|125.78|323
1658321100000|2022-07-20 12:45:00|127.8|126|128.4|126.6|128.58|126.78|127.7|125.9|414
1658321400000|2022-07-20 12:50:00|128.39|126.59|128.72|126.92|128.81|127.01|128.37|126.57|417
1658321700000|2022-07-20 12:55:00|128.73|126.93|128.79|126.99|128.81|127.01|128.46|126.66|270
1658322000000|2022-07-20 13:00:00|128.8|127|128.88|127.08|128.93|127.13|128.65|126.85|309
1658322300000|2022-07-20 13:05:00|128.87|127.07|129.1|127.3|129.13|127.33|128.84|127.04|263
1658322600000|2022-07-20 13:10:00|129.12|127.32|129.21|127.41|129.23|127.43|128.83|127.03|300
1658322900000|2022-07-20 13:15:00|129.2|127.4|129.29|127.49|129.69|127.89|129.15|127.35|305
1658323200000|2022-07-20 13:20:00|129.3|127.5|129.55|127.75|129.56|127.76|129.22|127.42|255
1658323500000|2022-07-20 13:25:00|129.56|127.76|129.78|127.98|130.11|128.31|129.55|127.75|295
1658323800000|2022-07-20 13:30:00|129.86|128.06|129.88|128.08|130.09|128.29|129.43|127.63|526
1658324100000|2022-07-20 13:35:00|129.86|128.06|129.78|127.98|130.59|128.79|129.66|127.86|534
1658324400000|2022-07-20 13:40:00|129.77|127.97|129.69|127.89|130.15|128.35|129.44|127.64|480
1658324700000|2022-07-20 13:45:00|129.67|127.87|129.68|127.88|130.04|128.24|129.39|127.59|407
1658325000000|2022-07-20 13:50:00|129.65|127.85|129.07|127.27|129.78|127.98|128.97|127.17|438
1658325300000|2022-07-20 13:55:00|129.06|127.26|128.46|126.66|129.43|127.63|128.46|126.66|489
1658325600000|2022-07-20 14:00:00|128.47|126.67|128.42|126.62|128.6|126.8|128.14|126.34|349
1658325900000|2022-07-20 14:05:00|128.44|126.64|128.85|127.05|128.87|127.07|127.77|125.97|352
1658326200000|2022-07-20 14:10:00|128.86|127.06|128.74|126.94|128.89|127.09|128.63|126.83|285
1658326500000|2022-07-20 14:15:00|128.73|126.93|128.76|126.96|128.82|127.02|128.54|126.74|324
1658326800000|2022-07-20 14:20:00|128.75|126.95|129.14|127.34|129.16|127.36|128.67|126.87|290
1658327100000|2022-07-20 14:25:00|129.15|127.35|129.57|127.77|129.58|127.78|129.08|127.28|336
1658327400000|2022-07-20 14:30:00|129.56|127.76|129.93|128.13|130.14|128.34|129.23|127.43|391
1658327700000|2022-07-20 14:35:00|129.94|128.14|129.93|128.13|130.62|128.82|129.87|128.07|414
1658328000000|2022-07-20 14:40:00|129.94|128.14|129.91|128.11|129.96|128.16|129.37|127.57|405
1658328300000|2022-07-20 14:45:00|129.9|128.1|130.32|128.52|130.6|128.8|129.87|128.07|334
1658328600000|2022-07-20 14:50:00|130.31|128.51|131.35|129.55|131.46|129.66|130.27|128.47|488
1658328900000|2022-07-20 14:55:00|131.34|129.54|132.19|130.39|132.21|130.41|131.28|129.48|463
1658329200000|2022-07-20 15:00:00|132.18|130.38|131.69|129.89|132.22|130.42|131.27|129.47|342
1658329500000|2022-07-20 15:05:00|131.7|129.9|131.04|129.24|131.82|130.02|130.99|129.19|410
1658329800000|2022-07-20 15:10:00|131.03|129.23|131.41|129.61|131.83|130.03|131.02|129.22|363
1658330100000|2022-07-20 15:15:00|131.4|129.6|130.52|128.72|131.4|129.6|130.52|128.72|330
1658330400000|2022-07-20 15:20:00|130.53|128.73|130.48|128.68|130.65|128.85|130.4|128.6|291
1658330700000|2022-07-20 15:25:00|130.45|128.65|130.72|128.92|130.97|129.17|130.36|128.56|357
1658331000000|2022-07-20 15:30:00|130.7|128.9|130.95|129.15|131.06|129.26|130.51|128.71|328
1658331300000|2022-07-20 15:35:00|130.96|129.16|130.06|128.26|131|129.2|129.99|128.19|440
1658331600000|2022-07-20 15:40:00|130.07|128.27|130.08|128.28|130.16|128.36|129.57|127.77|429
1658331900000|2022-07-20 15:45:00|130.09|128.29|130|128.2|130.22|128.42|129.89|128.09|248
1658332200000|2022-07-20 15:50:00|130.01|128.21|130.14|128.34|130.5|128.7|130|128.2|324
1658332500000|2022-07-20 15:55:00|130.15|128.35|130.42|128.62|130.52|128.72|129.97|128.17|285
1658332800000|2022-07-20 16:00:00|130.41|128.61|130.51|128.71|130.62|128.82|130.02|128.22|352
1658333100000|2022-07-20 16:05:00|130.5|128.7|130.04|128.24|130.5|128.7|130.03|128.23|249
1658333400000|2022-07-20 16:10:00|130.03|128.23|129.67|127.87|130.07|128.27|129.58|127.78|254
1658333700000|2022-07-20 16:15:00|129.65|127.85|129.72|127.92|129.82|128.02|129.2|127.4|359
1658334000000|2022-07-20 16:20:00|129.73|127.93|129.17|127.37|129.74|127.94|129.11|127.31|281
1658334300000|2022-07-20 16:25:00|129.19|127.39|128.23|126.43|129.27|127.47|128.15|126.35|416
1658334600000|2022-07-20 16:30:00|128.21|126.41|127.9|126.1|128.44|126.64|127.65|125.85|368
1658334900000|2022-07-20 16:35:00|127.85|126.05|127.94|126.14|128.35|126.55|127.83|126.03|408
1658335200000|2022-07-20 16:40:00|127.92|126.12|127.13|125.33|128.19|126.39|126.68|124.88|503
1658335500000|2022-07-20 16:45:00|127.12|125.32|127.48|125.68|127.76|125.96|127.05|125.25|537
1658335800000|2022-07-20 16:50:00|127.5|125.7|127.64|125.84|128.06|126.26|127.43|125.63|457
1658336100000|2022-07-20 16:55:00|127.65|125.85|127.86|126.06|127.93|126.13|127.61|125.81|372
1658336400000|2022-07-20 17:00:00|127.84|126.04|127.58|125.78|128.14|126.34|127.57|125.77|417
1658336700000|2022-07-20 17:05:00|127.57|125.77|127.67|125.87|127.89|126.09|127.35|125.55|478
1658337000000|2022-07-20 17:10:00|127.68|125.88|126.76|124.96|127.69|125.89|126.47|124.67|456
1658337300000|2022-07-20 17:15:00|126.75|124.95|127.44|125.64|127.47|125.67|126.62|124.82|403
1658337600000|2022-07-20 17:20:00|127.46|125.66|127.18|125.38|127.49|125.69|127.1|125.3|336
1658337900000|2022-07-20 17:25:00|127.19|125.39|127.46|125.66|127.54|125.74|127.14|125.34|356
1658338200000|2022-07-20 17:30:00|127.45|125.65|127.85|126.05|128.09|126.29|127.43|125.63|397
1658338500000|2022-07-20 17:35:00|127.84|126.04|127.56|125.76|127.91|126.11|127.51|125.71|272
1658338800000|2022-07-20 17:40:00|127.55|125.75|127.42|125.62|127.76|125.96|127.23|125.43|320
1658339100000|2022-07-20 17:45:00|127.44|125.64|127.36|125.56|127.85|126.05|127.36|125.56|343
1658339400000|2022-07-20 17:50:00|127.35|125.55|126.88|125.08|127.62|125.82|126.88|125.08|358
1658339700000|2022-07-20 17:55:00|126.87|125.07|126.52|124.72|126.96|125.16|126.46|124.66|364
1658340000000|2022-07-20 18:00:00|126.51|124.71|126.71|124.91|126.8|125|126.35|124.55|310
1658340300000|2022-07-20 18:05:00|126.7|124.9|127.41|125.61|127.42|125.62|126.68|124.88|292
1658340600000|2022-07-20 18:10:00|127.4|125.6|127.58|125.78|127.6|125.8|127.27|125.47|204
1658340900000|2022-07-20 18:15:00|127.57|125.77|128.16|126.36|128.23|126.43|127.56|125.76|336
1658341200000|2022-07-20 18:20:00|128.15|126.35|128.34|126.54|128.57|126.77|128.14|126.34|307
1658341500000|2022-07-20 18:25:00|128.33|126.53|128.26|126.46|128.39|126.59|128.17|126.37|166
1658341800000|2022-07-20 18:30:00|128.25|126.45|128.23|126.43|128.5|126.7|128.11|126.31|244
1658342100000|2022-07-20 18:35:00|128.24|126.44|128.17|126.37|128.31|126.51|128.1|126.3|162
1658342400000|2022-07-20 18:40:00|128.18|126.38|127.87|126.07|128.21|126.41|127.6|125.8|235
1658342700000|2022-07-20 18:45:00|127.86|126.06|127.88|126.08|127.96|126.16|127.66|125.86|159
1658343000000|2022-07-20 18:50:00|127.87|126.07|127.36|125.56|127.89|126.09|127.36|125.56|198
1658343300000|2022-07-20 18:55:00|127.35|125.55|127.66|125.86|127.67|125.87|127.27|125.47|266
1658343600000|2022-07-20 19:00:00|127.67|125.87|128.53|126.73|128.57|126.77|127.58|125.78|270
1658343900000|2022-07-20 19:05:00|128.54|126.74|128.09|126.29|128.57|126.77|127.99|126.19|184
1658344200000|2022-07-20 19:10:00|128.12|126.32|127.8|126|128.2|126.4|127.47|125.67|211
1658344500000|2022-07-20 19:15:00|127.79|125.99|127.47|125.67|127.79|125.99|127.29|125.49|242
1658344800000|2022-07-20 19:20:00|127.46|125.66|127.18|125.38|127.56|125.76|127.1|125.3|275
1658345100000|2022-07-20 19:25:00|127.2|125.4|127.28|125.48|127.3|125.5|127.09|125.29|221
1658345400000|2022-07-20 19:30:00|127.29|125.49|126.86|125.06|127.32|125.52|126.78|124.98|288
1658345700000|2022-07-20 19:35:00|126.84|125.04|126.94|125.14|127.1|125.3|126.83|125.03|202
1658346000000|2022-07-20 19:40:00|126.95|125.15|126.93|125.13|127.1|125.3|126.85|125.05|184
1658346300000|2022-07-20 19:45:00|126.92|125.12|127.15|125.35|127.26|125.46|126.66|124.86|234
1658346600000|2022-07-20 19:50:00|127.12|125.32|126.96|125.16|127.21|125.41|126.85|125.05|228
1658346900000|2022-07-20 19:55:00|126.97|125.17|126.89|125.09|127|125.2|126.8|125|275
1658347200000|2022-07-20 20:00:00|126.88|125.08|127.44|125.64|127.65|125.85|126.87|125.07|293
1658347500000|2022-07-20 20:05:00|127.43|125.63|124.33|122.53|127.49|125.69|124.1|122.3|717
1658347800000|2022-07-20 20:10:00|124.3|122.5|122.27|120.47|124.49|122.69|122.19|120.39|636
1658348100000|2022-07-20 20:15:00|122.21|120.41|122.06|120.26|123.19|121.39|121.85|120.05|678
1658348400000|2022-07-20 20:20:00|122.07|120.27|122.26|120.46|122.73|120.93|120.96|119.16|736
1658348700000|2022-07-20 20:25:00|122.27|120.47|121.27|119.47|122.51|120.71|121.14|119.34|657
1658349000000|2022-07-20 20:30:00|121.24|119.44|121.15|119.35|121.91|120.11|120.82|119.02|581
1658349300000|2022-07-20 20:35:00|121.16|119.36|120.9|119.1|121.47|119.67|120.74|118.94|465
1658349600000|2022-07-20 20:40:00|120.93|119.13|121.5|119.7|121.58|119.78|120.89|119.09|396
1658349900000|2022-07-20 20:45:00|121.49|119.69|121.93|120.13|122.51|120.71|121.25|119.45|498
1658350200000|2022-07-20 20:50:00|121.92|120.12|122.45|120.65|122.76|120.96|121.9|120.1|556
1658350500000|2022-07-20 20:55:00|122.46|120.66|122.3|120.5|122.62|120.82|122.18|120.38|381
1658350800000|2022-07-20 21:00:00|122.32|120.52|122.64|120.84|122.64|120.84|122.17|120.37|357
1658351100000|2022-07-20 21:05:00|122.65|120.85|122.89|121.09|123.12|121.32|122.6|120.8|250
1658351400000|2022-07-20 21:10:00|122.91|121.11|123.18|121.38|123.18|121.38|122.77|120.97|208
1658351700000|2022-07-20 21:15:00|123.19|121.39|123.55|121.75|123.58|121.78|123.12|121.32|188
1658352000000|2022-07-20 21:20:00|123.54|121.74|123.5|121.7|123.68|121.88|123.45|121.65|181
1658352300000|2022-07-20 21:25:00|123.51|121.71|123.51|121.71|123.52|121.72|123.21|121.41|140
1658352600000|2022-07-20 21:30:00|123.5|121.7|123.24|121.44|123.55|121.75|123.23|121.43|87
1658352900000|2022-07-20 21:35:00|123.25|121.45|123.59|121.79|123.69|121.89|123.25|121.45|118
1658353200000|2022-07-20 21:40:00|123.58|121.78|124.92|123.12|124.96|123.16|123.58|121.78|238
1658353500000|2022-07-20 21:45:00|124.9|123.1|125.27|123.47|125.54|123.74|124.71|122.91|353
1658353800000|2022-07-20 21:50:00|125.28|123.48|125.52|123.72|125.64|123.84|125.1|123.3|184
1658354100000|2022-07-20 21:55:00|125.54|123.74|125.32|123.52|125.54|123.74|125.29|123.49|114
1658354400000|2022-07-20 22:00:00|125.33|123.53|125|123.2|125.34|123.54|124.7|122.9|176
1658354700000|2022-07-20 22:05:00|124.97|123.17|125.04|123.24|125.13|123.33|124.83|123.03|274
1658355000000|2022-07-20 22:10:00|125.03|123.23|124.64|122.84|125.16|123.36|124.64|122.84|164
1658355300000|2022-07-20 22:15:00|124.63|122.83|124.32|122.52|124.63|122.83|124.32|122.52|163
1658355600000|2022-07-20 22:20:00|124.33|122.53|124.86|123.06|124.87|123.07|124.32|122.52|164
1658355900000|2022-07-20 22:25:00|124.87|123.07|124.72|122.92|124.88|123.08|124.29|122.49|143
1658356200000|2022-07-20 22:30:00|124.71|122.91|124.53|122.73|125.06|123.26|124.53|122.73|231
1658356500000|2022-07-20 22:35:00|124.52|122.72|123.79|121.99|124.58|122.78|123.77|121.97|551
1658356800000|2022-07-20 22:40:00|123.77|121.97|123.94|122.14|124.16|122.36|123.72|121.92|417
1658357100000|2022-07-20 22:45:00|123.93|122.13|123.63|121.83|123.94|122.14|123.48|121.68|383
1658357400000|2022-07-20 22:50:00|123.64|121.84|123.14|121.34|123.65|121.85|123.01|121.21|450
1658357700000|2022-07-20 22:55:00|123.15|121.35|122.94|121.14|123.16|121.36|122.92|121.12|335
1658358000000|2022-07-20 23:00:00|122.93|121.13|122.49|120.69|123.04|121.24|122.41|120.61|380
1658358300000|2022-07-20 23:05:00|122.48|120.68|122.32|120.52|122.54|120.74|122.07|120.27|342
1658358600000|2022-07-20 23:10:00|122.31|120.51|121.91|120.11|122.31|120.51|121.67|119.87|378
1658358900000|2022-07-20 23:15:00|121.93|120.13|121.74|119.94|122.1|120.3|121.39|119.59|458
1658359200000|2022-07-20 23:20:00|121.73|119.93|122.21|120.41|122.41|120.61|121.71|119.91|362
1658359500000|2022-07-20 23:25:00|122.22|120.42|121.89|120.09|122.23|120.43|121.81|120.01|311
1658359800000|2022-07-20 23:30:00|121.88|120.08|122.88|121.08|122.9|121.1|121.87|120.07|341
1658360100000|2022-07-20 23:35:00|122.87|121.07|123.07|121.27|123.09|121.29|122.57|120.77|357
1658360400000|2022-07-20 23:40:00|123.08|121.28|123.39|121.59|123.67|121.87|122.99|121.19|466
1658360700000|2022-07-20 23:45:00|123.38|121.58|123.45|121.65|123.68|121.88|123.37|121.57|278
1658361000000|2022-07-20 23:50:00|123.43|121.63|122.62|120.82|123.43|121.63|122.45|120.65|376
1658361300000|2022-07-20 23:55:00|122.61|120.81|122.68|120.88|122.75|120.95|122.38|120.58|345
1658361600000|2022-07-21 00:00:00|122.67|120.87|123.41|121.61|123.43|121.63|122.33|120.53|500
1658361900000|2022-07-21 00:05:00|123.4|121.6|123.49|121.69|123.61|121.81|123.16|121.36|326
1658362200000|2022-07-21 00:10:00|123.5|121.7|123.48|121.68|123.73|121.93|123.2|121.4|412
1658362500000|2022-07-21 00:15:00|123.46|121.66|123.61|121.81|123.81|122.01|123.45|121.65|380
1658362800000|2022-07-21 00:20:00|123.6|121.8|123.16|121.36|123.68|121.88|122.93|121.13|357
1658363100000|2022-07-21 00:25:00|123.15|121.35|123.66|121.86|123.99|122.19|123.08|121.28|292
1658363400000|2022-07-21 00:30:00|123.67|121.87|122.2|120.4|123.67|121.87|121.98|120.18|350
1658363700000|2022-07-21 00:35:00|122.22|120.42|123.53|121.73|123.53|121.73|122.2|120.4|450
1658364000000|2022-07-21 00:40:00|123.54|121.74|123.33|121.53|123.54|121.74|123.23|121.43|289
1658364300000|2022-07-21 00:45:00|123.32|121.52|123.03|121.23|123.46|121.66|123.01|121.21|326
1658364600000|2022-07-21 00:50:00|123.04|121.24|123.41|121.61|123.44|121.64|123.04|121.24|228
1658364900000|2022-07-21 00:55:00|123.42|121.62|123.74|121.94|123.91|122.11|123.41|121.61|250
1658365200000|2022-07-21 01:00:00|123.75|121.95|124.2|122.4|124.36|122.56|123.68|121.88|302
1658365500000|2022-07-21 01:05:00|124.21|122.41|124.16|122.36|124.21|122.41|123.97|122.17|244
1658365800000|2022-07-21 01:10:00|124.15|122.35|124.96|123.16|125.02|123.22|123.86|122.06|560
1658366100000|2022-07-21 01:15:00|124.97|123.17|124.65|122.85|125.18|123.38|124.56|122.76|407
1658366400000|2022-07-21 01:20:00|124.64|122.84|124.77|122.97|124.81|123.01|124.48|122.68|340
1658366700000|2022-07-21 01:25:00|124.75|122.95|123.97|122.17|124.78|122.98|123.97|122.17|335
1658367000000|2022-07-21 01:30:00|123.98|122.18|124.33|122.53|124.4|122.6|123.98|122.18|217
1658367300000|2022-07-21 01:35:00|124.32|122.52|124.04|122.24|124.35|122.55|123.9|122.1|284
1658367600000|2022-07-21 01:40:00|124.03|122.23|123.74|121.94|124.12|122.32|123.57|121.77|254
1658367900000|2022-07-21 01:45:00|123.76|121.96|123.74|121.94|123.98|122.18|123.65|121.85|298
1658368200000|2022-07-21 01:50:00|123.73|121.93|123.07|121.27|123.73|121.93|122.93|121.13|441
1658368500000|2022-07-21 01:55:00|123.08|121.28|123.26|121.46|123.34|121.54|123.07|121.27|288
1658368800000|2022-07-21 02:00:00|123.27|121.47|123.66|121.86|123.71|121.91|123.18|121.38|327
1658369100000|2022-07-21 02:05:00|123.64|121.84|123.67|121.87|123.87|122.07|123.53|121.73|303
1658369400000|2022-07-21 02:10:00|123.68|121.88|123.96|122.16|124|122.2|123.54|121.74|275
1658369700000|2022-07-21 02:15:00|123.97|122.17|123.77|121.97|124.22|122.42|123.75|121.95|239
1658370000000|2022-07-21 02:20:00|123.76|121.96|122.76|120.96|123.78|121.98|122.76|120.96|363
1658370300000|2022-07-21 02:25:00|122.75|120.95|121.98|120.18|122.94|121.14|121.91|120.11|395
1658370600000|2022-07-21 02:30:00|122|120.2|122.67|120.87|122.73|120.93|121.87|120.07|470
1658370900000|2022-07-21 02:35:00|122.68|120.88|121.84|120.04|122.82|121.02|121.83|120.03|345
1658371200000|2022-07-21 02:40:00|121.85|120.05|121.28|119.48|122.04|120.24|121.26|119.46|451
1658371500000|2022-07-21 02:45:00|121.27|119.47|120.12|118.32|121.3|119.5|119.91|118.11|605
1658371800000|2022-07-21 02:50:00|120.11|118.31|120.12|118.32|120.62|118.82|119.96|118.16|563
1658372100000|2022-07-21 02:55:00|120.14|118.34|119.03|117.23|120.15|118.35|118.92|117.12|629
1658372400000|2022-07-21 03:00:00|119.02|117.22|119.6|117.8|119.75|117.95|118.46|116.66|590
1658372700000|2022-07-21 03:05:00|119.58|117.78|119.58|117.78|119.83|118.03|119.25|117.45|454
1658373000000|2022-07-21 03:10:00|119.59|117.79|119.75|117.95|120.08|118.28|119.58|117.78|429
1658373300000|2022-07-21 03:15:00|119.76|117.96|120.48|118.68|120.48|118.68|119.63|117.83|456
1658373600000|2022-07-21 03:20:00|120.47|118.67|120.01|118.21|120.61|118.81|120|118.2|332
1658373900000|2022-07-21 03:25:00|120.02|118.22|119.98|118.18|120.42|118.62|119.93|118.13|364
1658374200000|2022-07-21 03:30:00|119.97|118.17|120.23|118.43|120.28|118.48|119.67|117.87|376
1658374500000|2022-07-21 03:35:00|120.24|118.44|120.49|118.69|120.76|118.96|120.08|118.28|390
1658374800000|2022-07-21 03:40:00|120.47|118.67|120.02|118.22|120.54|118.74|119.92|118.12|336
1658375100000|2022-07-21 03:45:00|120.04|118.24|120.35|118.55|120.41|118.61|119.81|118.01|366
1658375400000|2022-07-21 03:50:00|120.34|118.54|120.2|118.4|120.46|118.66|119.92|118.12|378
1658375700000|2022-07-21 03:55:00|120.19|118.39|119.91|118.11|120.2|118.4|119.84|118.04|379
1658376000000|2022-07-21 04:00:00|119.9|118.1|119.56|117.76|120.44|118.64|119.56|117.76|377
1658376300000|2022-07-21 04:05:00|119.51|117.71|119.12|117.32|119.51|117.71|118.71|116.91|562
1658376600000|2022-07-21 04:10:00|119.11|117.31|119.77|117.97|119.78|117.98|119.04|117.24|413
1658376900000|2022-07-21 04:15:00|119.78|117.98|120.41|118.61|120.46|118.66|119.72|117.92|421
1658377200000|2022-07-21 04:20:00|120.39|118.59|120.17|118.37|120.45|118.65|120.14|118.34|314
1658377500000|2022-07-21 04:25:00|120.19|118.39|120.02|118.22|120.34|118.54|119.9|118.1|337
1658377800000|2022-07-21 04:30:00|120.03|118.23|120.84|119.04|120.92|119.12|119.96|118.16|452
1658378100000|2022-07-21 04:35:00|120.85|119.05|120.71|118.91|120.93|119.13|120.53|118.73|302
1658378400000|2022-07-21 04:40:00|120.72|118.92|121.05|119.25|121.33|119.53|120.7|118.9|309
1658378700000|2022-07-21 04:45:00|121.06|119.26|121.57|119.77|121.65|119.85|121.03|119.23|365
1658379000000|2022-07-21 04:50:00|121.56|119.76|121.58|119.78|121.65|119.85|121.37|119.57|281
1658379300000|2022-07-21 04:55:00|121.59|119.79|121.37|119.57|121.61|119.81|121.25|119.45|311
1658379600000|2022-07-21 05:00:00|121.36|119.56|121.48|119.68|121.6|119.8|121.35|119.55|209
1658379900000|2022-07-21 05:05:00|121.5|119.7|121.32|119.52|121.53|119.73|121.27|119.47|235
1658380200000|2022-07-21 05:10:00|121.31|119.51|121.07|119.27|121.38|119.58|120.86|119.06|234
1658380500000|2022-07-21 05:15:00|121.05|119.25|122.02|120.22|122.1|120.3|120.98|119.18|267
1658380800000|2022-07-21 05:20:00|122.01|120.21|121.71|119.91|122.02|120.22|121.6|119.8|178
1658381100000|2022-07-21 05:25:00|121.69|119.89|121.49|119.69|121.82|120.02|121.45|119.65|155
1658381400000|2022-07-21 05:30:00|121.5|119.7|121.57|119.77|121.72|119.92|121.38|119.58|206
1658381700000|2022-07-21 05:35:00|121.56|119.76|122.1|120.3|122.11|120.31|121.34|119.54|324
1658382000000|2022-07-21 05:40:00|122.08|120.28|121.83|120.03|122.3|120.5|121.76|119.96|388
1658382300000|2022-07-21 05:45:00|121.82|120.02|121.48|119.68|121.89|120.09|121.45|119.65|254
1658382600000|2022-07-21 05:50:00|121.49|119.69|122.01|120.21|122.2|120.4|121.49|119.69|291
1658382900000|2022-07-21 05:55:00|122|120.2|121.67|119.87|122.11|120.31|121.18|119.38|406
1658383200000|2022-07-21 06:00:00|121.66|119.86|121.73|119.93|121.75|119.95|121.52|119.72|324
1658383500000|2022-07-21 06:05:00|121.74|119.94|121.83|120.03|121.88|120.08|121.6|119.8|317
1658383800000|2022-07-21 06:10:00|121.82|120.02|121.73|119.93|121.84|120.04|121.59|119.79|262
1658384100000|2022-07-21 06:15:00|121.72|119.92|121.51|119.71|121.78|119.98|121.51|119.71|204
1658384400000|2022-07-21 06:20:00|121.52|119.72|121.37|119.57|121.65|119.85|121.3|119.5|323
1658384700000|2022-07-21 06:25:00|121.36|119.56|121.02|119.22|121.44|119.64|121|119.2|178
1658385000000|2022-07-21 06:30:00|121|119.2|120.78|118.98|121.08|119.28|120.7|118.9|294
1658385300000|2022-07-21 06:35:00|120.77|118.97|121.18|119.38|121.29|119.49|120.76|118.96|284
1658385600000|2022-07-21 06:40:00|121.17|119.37|121|119.2|121.18|119.38|120.81|119.01|220
1658385900000|2022-07-21 06:45:00|120.99|119.19|120.46|118.66|121|119.2|120.39|118.59|409
1658386200000|2022-07-21 06:50:00|120.45|118.65|120.87|119.07|120.98|119.18|120.38|118.58|424
1658386500000|2022-07-21 06:55:00|120.88|119.08|120.67|118.87|120.97|119.17|120.57|118.77|314
1658386800000|2022-07-21 07:00:00|120.65|118.85|121.07|119.27|121.08|119.28|120.58|118.78|235
1658387100000|2022-07-21 07:05:00|121.06|119.26|121.98|120.18|122.02|120.22|120.84|119.04|371
1658387400000|2022-07-21 07:10:00|121.97|120.17|122|120.2|122.28|120.48|121.88|120.08|430
1658387700000|2022-07-21 07:15:00|122.01|120.21|123.1|121.3|123.23|121.43|121.73|119.93|459
1658388000000|2022-07-21 07:20:00|123.11|121.31|122.79|120.99|123.15|121.35|122.67|120.87|379
1658388300000|2022-07-21 07:25:00|122.77|120.97|122.98|121.18|123.1|121.3|122.58|120.78|339
1658388600000|2022-07-21 07:30:00|122.97|121.17|122.52|120.72|123|121.2|122.49|120.69|291
1658388900000|2022-07-21 07:35:00|122.51|120.71|123|121.2|123.1|121.3|122.36|120.56|325
1658389200000|2022-07-21 07:40:00|122.98|121.18|123.1|121.3|123.18|121.38|122.73|120.93|282
1658389500000|2022-07-21 07:45:00|123.11|121.31|122.74|120.94|123.6|121.8|122.72|120.92|351
1658389800000|2022-07-21 07:50:00|122.75|120.95|122.31|120.51|122.75|120.95|122.17|120.37|287
1658390100000|2022-07-21 07:55:00|122.32|120.52|121.98|120.18|122.37|120.57|121.91|120.11|226
1658390400000|2022-07-21 08:00:00|121.99|120.19|122.4|120.6|122.55|120.75|121.76|119.96|373
1658390700000|2022-07-21 08:05:00|122.41|120.61|122.08|120.28|122.48|120.68|121.89|120.09|197
1658391000000|2022-07-21 08:10:00|122.09|120.29|121.9|120.1|122.13|120.33|121.86|120.06|220
1658391300000|2022-07-21 08:15:00|121.91|120.11|122.01|120.21|122.16|120.36|121.88|120.08|194
1658393400000|2022-07-21 08:50:00|122.11|120.31|121.97|120.17|122.34|120.54|121.93|120.13|255
1658393700000|2022-07-21 08:55:00|121.96|120.16|121.95|120.15|122.01|120.21|121.8|120|206
1658394000000|2022-07-21 09:00:00|121.96|120.16|122.05|120.25|122.05|120.25|121.87|120.07|226
1658394300000|2022-07-21 09:05:00|122.06|120.26|122.06|120.26|122.61|120.81|121.99|120.19|308
1658394600000|2022-07-21 09:10:00|122.07|120.27|122.53|120.73|122.6|120.8|122.06|120.26|283
1658394900000|2022-07-21 09:15:00|122.52|120.72|122.47|120.67|122.61|120.81|122.4|120.6|251
1658395200000|2022-07-21 09:20:00|122.46|120.66|122.16|120.36|122.5|120.7|122.04|120.24|260
1658395500000|2022-07-21 09:25:00|122.17|120.37|122.16|120.36|122.38|120.58|122.1|120.3|248
1658395800000|2022-07-21 09:30:00|122.15|120.35|122.29|120.49|122.55|120.75|122.08|120.28|244
1658396100000|2022-07-21 09:35:00|122.28|120.48|121.84|120.04|122.28|120.48|121.71|119.91|238
1658396400000|2022-07-21 09:40:00|121.85|120.05|121.7|119.9|121.95|120.15|121.59|119.79|259
1658396700000|2022-07-21 09:45:00|121.71|119.91|121.76|119.96|121.96|120.16|121.69|119.89|247
1658397000000|2022-07-21 09:50:00|121.78|119.98|121.99|120.19|122.04|120.24|121.6|119.8|267
1658397300000|2022-07-21 09:55:00|121.98|120.18|122.03|120.23|122.09|120.29|121.87|120.07|249
1658397600000|2022-07-21 10:00:00|122.04|120.24|122.3|120.5|122.36|120.56|121.96|120.16|272
1658397900000|2022-07-21 10:05:00|122.28|120.48|122|120.2|122.32|120.52|121.79|119.99|208
1658398200000|2022-07-21 10:10:00|122.01|120.21|122.22|120.42|122.26|120.46|121.99|120.19|220
1658398500000|2022-07-21 10:15:00|122.23|120.43|121.85|120.05|122.37|120.57|121.68|119.88|267
1658398800000|2022-07-21 10:20:00|121.84|120.04|121.59|119.79|121.88|120.08|121.58|119.78|245
1658399100000|2022-07-21 10:25:00|121.58|119.78|121.68|119.88|121.75|119.95|121.58|119.78|163
1658399400000|2022-07-21 10:30:00|121.69|119.89|121.32|119.52|121.74|119.94|121.18|119.38|193
1658399700000|2022-07-21 10:35:00|121.33|119.53|121.67|119.87|121.74|119.94|121.25|119.45|213
1658400000000|2022-07-21 10:40:00|121.68|119.88|121.72|119.92|121.74|119.94|121.49|119.69|160
1658400300000|2022-07-21 10:45:00|121.69|119.89|121.74|119.94|121.78|119.98|121.67|119.87|143
1658400600000|2022-07-21 10:50:00|121.75|119.95|121.51|119.71|121.89|120.09|121.43|119.63|234
1658400900000|2022-07-21 10:55:00|121.5|119.7|121.11|119.31|121.51|119.71|120.99|119.19|262
1658401200000|2022-07-21 11:00:00|121.13|119.33|121.54|119.74|121.66|119.86|121.11|119.31|241
1658401500000|2022-07-21 11:05:00|121.55|119.75|121.58|119.78|121.68|119.88|121.44|119.64|335
1658401800000|2022-07-21 11:10:00|121.59|119.79|120.62|118.82|121.62|119.82|120.61|118.81|257
1658402100000|2022-07-21 11:15:00|120.66|118.86|121.29|119.49|121.53|119.73|120.58|118.78|478
1658402400000|2022-07-21 11:20:00|121.28|119.48|121.17|119.37|121.55|119.75|121.16|119.36|278
1658402700000|2022-07-21 11:25:00|121.19|119.39|120.91|119.11|121.45|119.65|120.15|118.35|392
1658403000000|2022-07-21 11:30:00|120.92|119.12|121.67|119.87|121.73|119.93|120.88|119.08|393
1658403300000|2022-07-21 11:35:00|121.63|119.83|121.12|119.32|121.9|120.1|121.11|119.31|413
1658403600000|2022-07-21 11:40:00|121.13|119.33|121.35|119.55|121.36|119.56|121.02|119.22|388
1658403900000|2022-07-21 11:45:00|121.36|119.56|121.59|119.79|121.76|119.96|121.33|119.53|294
1658404200000|2022-07-21 11:50:00|121.58|119.78|121.17|119.37|121.59|119.79|121.11|119.31|142
1658404500000|2022-07-21 11:55:00|121.16|119.36|121.05|119.25|121.34|119.54|121.03|119.23|239
1658404800000|2022-07-21 12:00:00|121.06|119.26|121.09|119.29|121.47|119.67|121.05|119.25|300
1658405100000|2022-07-21 12:05:00|121.1|119.3|121.46|119.66|121.61|119.81|120.87|119.07|393
1658405400000|2022-07-21 12:10:00|121.47|119.67|121.65|119.85|121.8|120|121.44|119.64|384
1658405700000|2022-07-21 12:15:00|121.66|119.86|122.03|120.23|122.03|120.23|121.27|119.47|567
1658406000000|2022-07-21 12:20:00|122.02|120.22|122.39|120.59|122.78|120.98|122.02|120.22|422
1658406300000|2022-07-21 12:25:00|122.38|120.58|122.33|120.53|122.45|120.65|122.09|120.29|324
1658406600000|2022-07-21 12:30:00|122.34|120.54|122.86|121.06|122.98|121.18|122.23|120.43|380
1658406900000|2022-07-21 12:35:00|122.85|121.05|123.29|121.49|123.34|121.54|122.85|121.05|263
1658407200000|2022-07-21 12:40:00|123.3|121.5|123.43|121.63|123.45|121.65|123.06|121.26|315
1658407500000|2022-07-21 12:45:00|123.44|121.64|123.09|121.29|123.49|121.69|123.03|121.23|281
1658407800000|2022-07-21 12:50:00|123.08|121.28|122.51|120.71|123.2|121.4|122.49|120.69|332
1658408100000|2022-07-21 12:55:00|122.52|120.72|122.84|121.04|122.84|121.04|122.28|120.48|292
1658408400000|2022-07-21 13:00:00|122.85|121.05|122.7|120.9|122.96|121.16|122.51|120.71|165
1658408700000|2022-07-21 13:05:00|122.64|120.84|122.47|120.67|122.69|120.89|122.35|120.55|310
1658409000000|2022-07-21 13:10:00|122.46|120.66|122.5|120.7|122.65|120.85|122.38|120.58|287
1658409300000|2022-07-21 13:15:00|122.49|120.69|122.23|120.43|122.63|120.83|122.18|120.38|312
1658409600000|2022-07-21 13:20:00|122.22|120.42|122.56|120.76|122.73|120.93|122|120.2|265
1658409900000|2022-07-21 13:25:00|122.53|120.73|122.96|121.16|123.01|121.21|122.5|120.7|292
1658410200000|2022-07-21 13:30:00|122.94|121.14|122.33|120.53|123.5|121.7|122.32|120.52|600
1658410500000|2022-07-21 13:35:00|122.3|120.5|123.19|121.39|123.21|121.41|122.1|120.3|577
1658410800000|2022-07-21 13:40:00|123.16|121.36|122.89|121.09|123.63|121.83|122.89|121.09|519
1658411100000|2022-07-21 13:45:00|122.9|121.1|123.39|121.59|123.51|121.71|122.78|120.98|511
1658411400000|2022-07-21 13:50:00|123.4|121.6|123.62|121.82|123.9|122.1|123.03|121.23|567
1658411700000|2022-07-21 13:55:00|123.64|121.84|123.64|121.84|123.96|122.16|123.46|121.66|330
1658412000000|2022-07-21 14:00:00|123.65|121.85|122.79|120.99|123.93|122.13|122.78|120.98|406
1658412300000|2022-07-21 14:05:00|122.8|121|122.63|120.83|122.98|121.18|122.62|120.82|365
1658412600000|2022-07-21 14:10:00|122.62|120.82|122.53|120.73|122.85|121.05|122.42|120.62|381
1658412900000|2022-07-21 14:15:00|122.54|120.74|123.19|121.39|123.48|121.68|122.51|120.71|437
1658413200000|2022-07-21 14:20:00|123.2|121.4|122.65|120.85|123.3|121.5|122.52|120.72|477
1658413500000|2022-07-21 14:25:00|122.63|120.83|122.2|120.4|122.66|120.86|121.72|119.92|497
1658413800000|2022-07-21 14:30:00|122.21|120.41|121.36|119.56|122.32|120.52|121.34|119.54|413
1658414100000|2022-07-21 14:35:00|121.35|119.55|122.05|120.25|122.24|120.44|121.35|119.55|423
1658414400000|2022-07-21 14:40:00|122.06|120.26|122.08|120.28|122.29|120.49|121.88|120.08|430
1658414700000|2022-07-21 14:45:00|122.09|120.29|121.89|120.09|122.15|120.35|121.76|119.96|339
1658415000000|2022-07-21 14:50:00|121.9|120.1|122.37|120.57|122.41|120.61|121.89|120.09|353
1658415300000|2022-07-21 14:55:00|122.35|120.55|122.44|120.64|122.5|120.7|122.21|120.41|366
1658415600000|2022-07-21 15:00:00|122.42|120.62|122.87|121.07|122.93|121.13|122.33|120.53|444
1658415900000|2022-07-21 15:05:00|122.84|121.04|122.67|120.87|122.89|121.09|122.52|120.72|338
1658416200000|2022-07-21 15:10:00|122.68|120.88|122.89|121.09|122.89|121.09|122.42|120.62|400
1658416500000|2022-07-21 15:15:00|122.9|121.1|123.16|121.36|123.29|121.49|122.66|120.86|326
1658416800000|2022-07-21 15:20:00|123.17|121.37|122.59|120.79|123.19|121.39|122.53|120.73|264
1658417100000|2022-07-21 15:25:00|122.6|120.8|122.9|121.1|122.98|121.18|122.6|120.8|292
1658417400000|2022-07-21 15:30:00|122.91|121.11|123.13|121.33|123.15|121.35|122.74|120.94|295
1658417700000|2022-07-21 15:35:00|123.14|121.34|122.61|120.81|123.15|121.35|122.61|120.81|225
1658418000000|2022-07-21 15:40:00|122.59|120.79|122.91|121.11|122.98|121.18|122.59|120.79|220
1658418300000|2022-07-21 15:45:00|122.9|121.1|122.78|120.98|123.06|121.26|122.71|120.91|247
1658418600000|2022-07-21 15:50:00|122.76|120.96|122.92|121.12|122.92|121.12|122.64|120.84|234
1658418900000|2022-07-21 15:55:00|122.91|121.11|122.97|121.17|123.06|121.26|122.86|121.06|286
1658419200000|2022-07-21 16:00:00|122.98|121.18|123.2|121.4|123.44|121.64|122.86|121.06|457
1658419500000|2022-07-21 16:05:00|123.21|121.41|123.71|121.91|123.73|121.93|123.19|121.39|430
1658419800000|2022-07-21 16:10:00|123.72|121.92|124.23|122.43|124.27|122.47|123.51|121.71|544
1658420100000|2022-07-21 16:15:00|124.21|122.41|124.76|122.96|124.84|123.04|124.21|122.41|546
1658420400000|2022-07-21 16:20:00|124.75|122.95|124.44|122.64|124.79|122.99|124.22|122.42|448
1658420700000|2022-07-21 16:25:00|124.45|122.65|124.51|122.71|124.71|122.91|124.27|122.47|471
1658421000000|2022-07-21 16:30:00|124.53|122.73|124.1|122.3|124.79|122.99|123.95|122.15|512
1658421300000|2022-07-21 16:35:00|124.11|122.31|124.14|122.34|124.25|122.45|123.8|122|408
1658421600000|2022-07-21 16:40:00|124.13|122.33|123.65|121.85|124.26|122.46|123.53|121.73|500
1658421900000|2022-07-21 16:45:00|123.67|121.87|123.74|121.94|123.98|122.18|123.53|121.73|342
1658422200000|2022-07-21 16:50:00|123.73|121.93|123.58|121.78|123.91|122.11|123.48|121.68|373
1658422500000|2022-07-21 16:55:00|123.59|121.79|123.42|121.62|123.81|122.01|123.4|121.6|330
1658422800000|2022-07-21 17:00:00|123.46|121.66|123.76|121.96|123.8|122|123.4|121.6|341
1658423100000|2022-07-21 17:05:00|123.77|121.97|123.58|121.78|124.05|122.25|123.45|121.65|437
1658423400000|2022-07-21 17:10:00|123.57|121.77|123.34|121.54|123.6|121.8|123.22|121.42|359
1658423700000|2022-07-21 17:15:00|123.33|121.53|123.5|121.7|124|122.2|123.32|121.52|308
1658424000000|2022-07-21 17:20:00|123.49|121.69|123.04|121.24|123.51|121.71|123.03|121.23|276
1658424300000|2022-07-21 17:25:00|123.05|121.25|122.72|120.92|123.13|121.33|122.72|120.92|331
1658424600000|2022-07-21 17:30:00|122.73|120.93|122.36|120.56|122.91|121.11|122.17|120.37|381
1658424900000|2022-07-21 17:35:00|122.35|120.55|122.51|120.71|122.59|120.79|122.27|120.47|388
1658425200000|2022-07-21 17:40:00|122.52|120.72|122.18|120.38|122.52|120.72|122.15|120.35|358
1658425500000|2022-07-21 17:45:00|122.17|120.37|121.73|119.93|122.24|120.44|121.73|119.93|281
1658425800000|2022-07-21 17:50:00|121.72|119.92|121.78|119.98|121.82|120.02|121.44|119.64|306
1658426100000|2022-07-21 17:55:00|121.77|119.97|121.63|119.83|122.2|120.4|121.58|119.78|265
1658426400000|2022-07-21 18:00:00|121.64|119.84|122.04|120.24|122.05|120.25|121.62|119.82|297
1658426700000|2022-07-21 18:05:00|122.05|120.25|122.08|120.28|122.45|120.65|122.04|120.24|228
1658427000000|2022-07-21 18:10:00|122.07|120.27|121.98|120.18|122.27|120.47|121.95|120.15|302
1658427300000|2022-07-21 18:15:00|121.99|120.19|122.25|120.45|122.28|120.48|121.98|120.18|319
1658427600000|2022-07-21 18:20:00|122.24|120.44|122.16|120.36|122.4|120.6|122.15|120.35|252
1658427900000|2022-07-21 18:25:00|122.15|120.35|122.03|120.23|122.15|120.35|121.88|120.08|110
1658428200000|2022-07-21 18:30:00|122.02|120.22|121.62|119.82|122.18|120.38|121.62|119.82|233
1658428500000|2022-07-21 18:35:00|121.63|119.83|121.98|120.18|122.04|120.24|121.57|119.77|211
1658428800000|2022-07-21 18:40:00|121.97|120.17|121.7|119.9|122.07|120.27|121.66|119.86|195
1658429100000|2022-07-21 18:45:00|121.71|119.91|122.07|120.27|122.13|120.33|121.65|119.85|290
1658429400000|2022-07-21 18:50:00|122.06|120.26|122.1|120.3|122.11|120.31|121.96|120.16|161
1658429700000|2022-07-21 18:55:00|122.09|120.29|122.14|120.34|122.14|120.34|121.96|120.16|143
1658430000000|2022-07-21 19:00:00|122.15|120.35|122.35|120.55|122.48|120.68|122.05|120.25|219
1658430300000|2022-07-21 19:05:00|122.34|120.54|123.09|121.29|123.31|121.51|122.31|120.51|287
1658430600000|2022-07-21 19:10:00|123.1|121.3|123.49|121.69|123.65|121.85|123.07|121.27|267
1658430900000|2022-07-21 19:15:00|123.5|121.7|123.1|121.3|123.5|121.7|123.07|121.27|249
1658431200000|2022-07-21 19:20:00|123.09|121.29|122.95|121.15|123.31|121.51|122.91|121.11|209
1658431500000|2022-07-21 19:25:00|122.94|121.14|122.83|121.03|123.06|121.26|122.83|121.03|187
1658431800000|2022-07-21 19:30:00|122.82|121.02|122.61|120.81|123.01|121.21|122.46|120.66|318
1658432100000|2022-07-21 19:35:00|122.62|120.82|122.46|120.66|122.74|120.94|122.46|120.66|170
1658432400000|2022-07-21 19:40:00|122.45|120.65|122.82|121.02|122.82|121.02|122.45|120.65|211
1658432700000|2022-07-21 19:45:00|122.81|121.01|123.4|121.6|123.43|121.63|122.8|121|313
1658433000000|2022-07-21 19:50:00|123.41|121.61|123.44|121.64|123.56|121.76|123.28|121.48|327
1658433300000|2022-07-21 19:55:00|123.43|121.63|123.69|121.89|123.7|121.9|123.37|121.57|348
1658433600000|2022-07-21 20:00:00|123.68|121.88|124.21|122.41|124.25|122.45|123.66|121.86|293
1658433900000|2022-07-21 20:05:00|124.2|122.4|124.09|122.29|124.21|122.41|123.7|121.9|356
1658434200000|2022-07-21 20:10:00|124.08|122.28|124.03|122.23|124.14|122.34|123.76|121.96|289
1658434500000|2022-07-21 20:15:00|124.04|122.24|123.57|121.77|124.08|122.28|123.51|121.71|233
1658434800000|2022-07-21 20:20:00|123.55|121.75|123.6|121.8|123.74|121.94|123.37|121.57|291
1658435100000|2022-07-21 20:25:00|123.61|121.81|123.73|121.93|123.98|122.18|123.57|121.77|290
1658435400000|2022-07-21 20:30:00|123.72|121.92|124|122.2|124.01|122.21|123.58|121.78|219
1658435700000|2022-07-21 20:35:00|124.02|122.22|124.06|122.26|124.2|122.4|124|122.2|283
1658436000000|2022-07-21 20:40:00|124.07|122.27|124.21|122.41|124.43|122.63|124.07|122.27|412
1658436300000|2022-07-21 20:45:00|124.2|122.4|123.9|122.1|124.4|122.6|123.84|122.04|401
1658436600000|2022-07-21 20:50:00|123.91|122.11|123.75|121.95|124|122.2|123.56|121.76|219
1658436900000|2022-07-21 20:55:00|123.74|121.94|123.39|121.59|123.75|121.95|123.34|121.54|322
1658437200000|2022-07-21 21:00:00|123.38|121.58|123.51|121.71|123.63|121.83|123.36|121.56|222
1658437500000|2022-07-21 21:05:00|123.52|121.72|123.82|122.02|123.94|122.14|123.47|121.67|168
1658437800000|2022-07-21 21:10:00|123.81|122.01|123.68|121.88|123.86|122.06|123.67|121.87|142
1658438100000|2022-07-21 21:15:00|123.7|121.9|123.72|121.92|123.79|121.99|123.65|121.85|168
1658438400000|2022-07-21 21:20:00|123.71|121.91|123.89|122.09|123.93|122.13|123.66|121.86|120
1658438700000|2022-07-21 21:25:00|123.9|122.1|124.04|122.24|124.06|122.26|123.9|122.1|168
1658439000000|2022-07-21 21:30:00|124.05|122.25|123.77|121.97|124.06|122.26|123.71|121.91|135
1658439300000|2022-07-21 21:35:00|123.76|121.96|123.59|121.79|123.77|121.97|123.56|121.76|117
1658439600000|2022-07-21 21:40:00|123.58|121.78|123.58|121.78|123.72|121.92|123.57|121.77|78
1658439900000|2022-07-21 21:45:00|123.57|121.77|123.45|121.65|123.62|121.82|123.44|121.64|162
1658440200000|2022-07-21 21:50:00|123.44|121.64|123.7|121.9|123.7|121.9|123.44|121.64|111
1658440500000|2022-07-21 21:55:00|123.69|121.89|123.55|121.75|123.7|121.9|123.5|121.7|175
1658440800000|2022-07-21 22:00:00|123.56|121.76|123.6|121.8|123.6|121.8|123.54|121.74|15
1658441700000|2022-07-21 22:15:00|122.51|120.71|122.82|121.02|122.87|121.07|122.49|120.69|110
1658442000000|2022-07-21 22:20:00|122.83|121.03|122.87|121.07|123.16|121.36|122.74|120.94|253
1658442300000|2022-07-21 22:25:00|122.88|121.08|122.96|121.16|123.01|121.21|122.67|120.87|244
1658442600000|2022-07-21 22:30:00|122.95|121.15|123.13|121.33|123.14|121.34|122.89|121.09|231
1658442900000|2022-07-21 22:35:00|123.12|121.32|123.07|121.27|123.13|121.33|123.01|121.21|82
1658443800000|2022-07-21 22:50:00|123.42|121.62|123.46|121.66|123.47|121.67|123.4|121.6|25
1658444100000|2022-07-21 22:55:00|123.47|121.67|123.73|121.93|123.78|121.98|123.43|121.63|195
1658444400000|2022-07-21 23:00:00|123.74|121.94|123.92|122.12|123.94|122.14|123.54|121.74|224
1658444700000|2022-07-21 23:05:00|123.93|122.13|124.17|122.37|124.42|122.62|123.9|122.1|245
1658445000000|2022-07-21 23:10:00|124.16|122.36|124.22|122.42|124.57|122.77|124.16|122.36|280
1658445300000|2022-07-21 23:15:00|124.21|122.41|124.49|122.69|124.63|122.83|124.17|122.37|290
1658445600000|2022-07-21 23:20:00|124.48|122.68|124.37|122.57|124.52|122.72|124.17|122.37|216
1658445900000|2022-07-21 23:25:00|124.36|122.56|124.38|122.58|124.71|122.91|124.36|122.56|296
1658446200000|2022-07-21 23:30:00|124.37|122.57|124.3|122.5|124.65|122.85|124.29|122.49|248
1658446500000|2022-07-21 23:35:00|124.31|122.51|124.09|122.29|124.37|122.57|124.02|122.22|242
1658446800000|2022-07-21 23:40:00|124.08|122.28|123.89|122.09|124.09|122.29|123.69|121.89|298
1658447100000|2022-07-21 23:45:00|123.88|122.08|123.81|122.01|123.91|122.11|123.74|121.94|213
1658447400000|2022-07-21 23:50:00|123.79|121.99|123.54|121.74|123.8|122|123.52|121.72|198
1658447700000|2022-07-21 23:55:00|123.55|121.75|124|122.2|124.05|122.25|123.55|121.75|236
1658448000000|2022-07-22 00:00:00|123.99|122.19|123.42|121.62|124.07|122.27|123.37|121.57|302
1658448300000|2022-07-22 00:05:00|123.43|121.63|123.86|122.06|123.87|122.07|123.28|121.48|220
1658448600000|2022-07-22 00:10:00|123.87|122.07|124.6|122.8|124.62|122.82|123.87|122.07|270
1658448900000|2022-07-22 00:15:00|124.58|122.78|124.28|122.48|124.69|122.89|124.17|122.37|285
1658449200000|2022-07-22 00:20:00|124.29|122.49|124.74|122.94|124.78|122.98|124.24|122.44|253
1658449500000|2022-07-22 00:25:00|124.75|122.95|124.72|122.92|125.25|123.45|124.6|122.8|371
1658449800000|2022-07-22 00:30:00|124.71|122.91|125.35|123.55|125.66|123.86|124.62|122.82|399
1658450100000|2022-07-22 00:35:00|125.36|123.56|125.39|123.59|125.49|123.69|125.1|123.3|248
1658450400000|2022-07-22 00:40:00|125.4|123.6|125.4|123.6|125.5|123.7|125.28|123.48|253
1658450700000|2022-07-22 00:45:00|125.39|123.59|125.3|123.5|125.63|123.83|125.27|123.47|322
1658451000000|2022-07-22 00:50:00|125.31|123.51|125.4|123.6|125.58|123.78|125.07|123.27|360
1658451300000|2022-07-22 00:55:00|125.41|123.61|125.36|123.56|125.54|123.74|125.19|123.39|201
1658451600000|2022-07-22 01:00:00|125.35|123.55|125|123.2|125.46|123.66|124.99|123.19|301
1658451900000|2022-07-22 01:05:00|124.97|123.17|125.14|123.34|125.17|123.37|124.91|123.11|235
1658452200000|2022-07-22 01:10:00|125.13|123.33|125.33|123.53|125.76|123.96|125.11|123.31|321
1658452500000|2022-07-22 01:15:00|125.34|123.54|125.58|123.78|125.88|124.08|125.26|123.46|172
1658452800000|2022-07-22 01:20:00|125.57|123.77|125.86|124.06|125.89|124.09|125.5|123.7|193
1658453100000|2022-07-22 01:25:00|125.87|124.07|125.83|124.03|126.27|124.47|125.68|123.88|296
1658453400000|2022-07-22 01:30:00|125.82|124.02|125.57|123.77|125.96|124.16|125.56|123.76|218
1658453700000|2022-07-22 01:35:00|125.58|123.78|125.7|123.9|125.94|124.14|125.48|123.68|255
1658454000000|2022-07-22 01:40:00|125.69|123.89|126.8|125|126.84|125.04|125.65|123.85|315
1658454300000|2022-07-22 01:45:00|126.79|124.99|127.2|125.4|127.83|126.03|126.7|124.9|437
1658454600000|2022-07-22 01:50:00|127.17|125.37|128.33|126.53|128.39|126.59|127.13|125.33|452
1658454900000|2022-07-22 01:55:00|128.31|126.51|128.64|126.84|128.81|127.01|127.73|125.93|497
1658455200000|2022-07-22 02:00:00|128.63|126.83|129.46|127.66|129.73|127.93|128.51|126.71|511
1658455500000|2022-07-22 02:05:00|129.47|127.67|129.11|127.31|129.93|128.13|129.04|127.24|432
1658455800000|2022-07-22 02:10:00|129.08|127.28|128.37|126.57|129.17|127.37|128.05|126.25|421
1658456100000|2022-07-22 02:15:00|128.38|126.58|128.47|126.67|128.95|127.15|128.27|126.47|257
1658456400000|2022-07-22 02:20:00|128.43|126.63|128.3|126.5|128.79|126.99|128.3|126.5|233
1658456700000|2022-07-22 02:25:00|128.27|126.47|127.82|126.02|128.5|126.7|127.81|126.01|247
1658457000000|2022-07-22 02:30:00|127.83|126.03|128.04|126.24|128.04|126.24|127.71|125.91|170
1658457300000|2022-07-22 02:35:00|128.03|126.23|127.62|125.82|128.03|126.23|127.51|125.71|152
1658457600000|2022-07-22 02:40:00|127.64|125.84|127.42|125.62|127.8|126|127.38|125.58|148
1658457900000|2022-07-22 02:45:00|127.41|125.61|127.2|125.4|127.57|125.77|127.13|125.33|157
1658458200000|2022-07-22 02:50:00|127.21|125.41|127.56|125.76|127.63|125.83|127.17|125.37|174
1658458500000|2022-07-22 02:55:00|127.54|125.74|127.06|125.26|127.54|125.74|126.99|125.19|184
1658458800000|2022-07-22 03:00:00|127.05|125.25|126.9|125.1|127.08|125.28|126.88|125.08|154
1658459100000|2022-07-22 03:05:00|126.89|125.09|126.59|124.79|127.02|125.22|126.59|124.79|132
1658459400000|2022-07-22 03:10:00|126.58|124.78|126.84|125.04|126.84|125.04|126.51|124.71|121
1658459700000|2022-07-22 03:15:00|126.83|125.03|127.17|125.37|127.3|125.5|126.64|124.84|163
1658460000000|2022-07-22 03:20:00|127.16|125.36|127.09|125.29|127.32|125.52|126.94|125.14|176
1658460300000|2022-07-22 03:25:00|127.08|125.28|126.56|124.76|127.08|125.28|126.34|124.54|333
1658460600000|2022-07-22 03:30:00|126.57|124.77|126.53|124.73|126.64|124.84|126.06|124.26|283
1658460900000|2022-07-22 03:35:00|126.52|124.72|126.47|124.67|126.75|124.95|126.46|124.66|185
1658461200000|2022-07-22 03:40:00|126.48|124.68|126.76|124.96|126.83|125.03|126.42|124.62|167
1658461500000|2022-07-22 03:45:00|126.75|124.95|127.07|125.27|127.24|125.44|126.6|124.8|290
1658461800000|2022-07-22 03:50:00|127.08|125.28|127.36|125.56|127.54|125.74|127.06|125.26|256
1658462100000|2022-07-22 03:55:00|127.37|125.57|127.19|125.39|127.44|125.64|127.08|125.28|277
1658462400000|2022-07-22 04:00:00|127.18|125.38|127.08|125.28|127.43|125.63|127.04|125.24|215
1658462700000|2022-07-22 04:05:00|127.09|125.29|127.12|125.32|127.48|125.68|127.04|125.24|187
1658463000000|2022-07-22 04:10:00|127.09|125.29|126.64|124.84|127.1|125.3|126.62|124.82|230
1658463300000|2022-07-22 04:15:00|126.63|124.83|126.78|124.98|126.81|125.01|126.63|124.83|272
1658463600000|2022-07-22 04:20:00|126.77|124.97|126.56|124.76|126.78|124.98|126.45|124.65|152
1658463900000|2022-07-22 04:25:00|126.55|124.75|126.53|124.73|126.72|124.92|126.44|124.64|131
1658464200000|2022-07-22 04:30:00|126.54|124.74|126.46|124.66|126.58|124.78|126.45|124.65|140
1658464500000|2022-07-22 04:35:00|126.45|124.65|126.48|124.68|126.63|124.83|126.43|124.63|83
1658464800000|2022-07-22 04:40:00|126.46|124.66|126.54|124.74|126.55|124.75|125.99|124.19|339
1658465100000|2022-07-22 04:45:00|126.53|124.73|125.88|124.08|126.67|124.87|125.83|124.03|332
1658465400000|2022-07-22 04:50:00|125.86|124.06|126.1|124.3|126.1|124.3|125.8|124|201
1658465700000|2022-07-22 04:55:00|126.13|124.33|125.73|123.93|126.14|124.34|125.5|123.7|315
1658466000000|2022-07-22 05:00:00|125.72|123.92|125.8|124|125.82|124.02|125.7|123.9|173
1658466300000|2022-07-22 05:05:00|125.81|124.01|125.49|123.69|125.83|124.03|125.43|123.63|166
1658466600000|2022-07-22 05:10:00|125.47|123.67|125.26|123.46|125.58|123.78|125.08|123.28|229
1658466900000|2022-07-22 05:15:00|125.27|123.47|125.61|123.81|125.96|124.16|125.26|123.46|226
1658467200000|2022-07-22 05:20:00|125.62|123.82|125.6|123.8|125.83|124.03|125.45|123.65|329
1658467500000|2022-07-22 05:25:00|125.59|123.79|125.57|123.77|125.75|123.95|125.57|123.77|165
1658467800000|2022-07-22 05:30:00|125.58|123.78|125.95|124.15|125.97|124.17|125.58|123.78|351
1658468100000|2022-07-22 05:35:00|125.94|124.14|125.99|124.19|126.06|124.26|125.74|123.94|237
1658468400000|2022-07-22 05:40:00|125.97|124.17|126.29|124.49|126.33|124.53|125.96|124.16|264
1658468700000|2022-07-22 05:45:00|126.3|124.5|126.63|124.83|126.65|124.85|126.25|124.45|172
1658469000000|2022-07-22 05:50:00|126.62|124.82|126.92|125.12|126.94|125.14|126.56|124.76|243
1658469300000|2022-07-22 05:55:00|126.91|125.11|127.14|125.34|127.21|125.41|126.91|125.11|198
1658469600000|2022-07-22 06:00:00|127.15|125.35|126.98|125.18|127.25|125.45|126.92|125.12|301
1658469900000|2022-07-22 06:05:00|126.97|125.17|127.35|125.55|127.36|125.56|126.96|125.16|205
1658470200000|2022-07-22 06:10:00|127.34|125.54|127.33|125.53|127.39|125.59|127.18|125.38|110
1658470500000|2022-07-22 06:15:00|127.32|125.52|126.94|125.14|127.34|125.54|126.85|125.05|213
1658470800000|2022-07-22 06:20:00|126.95|125.15|126.67|124.87|126.96|125.16|126.56|124.76|196
1658471100000|2022-07-22 06:25:00|126.66|124.86|126.72|124.92|126.86|125.06|126.63|124.83|160
1658471400000|2022-07-22 06:30:00|126.73|124.93|127.13|125.33|127.23|125.43|126.68|124.88|267
1658471700000|2022-07-22 06:35:00|127.12|125.32|127.06|125.26|127.31|125.51|126.81|125.01|310
1658472000000|2022-07-22 06:40:00|127.07|125.27|127.19|125.39|127.76|125.96|127.05|125.25|286
1658472300000|2022-07-22 06:45:00|127.18|125.38|126.77|124.97|127.21|125.41|126.58|124.78|249
1658472600000|2022-07-22 06:50:00|126.78|124.98|126.54|124.74|126.85|125.05|126.4|124.6|214
1658472900000|2022-07-22 06:55:00|126.55|124.75|126.89|125.09|126.95|125.15|126.5|124.7|166
1658473200000|2022-07-22 07:00:00|126.9|125.1|126.63|124.83|126.94|125.14|126.52|124.72|148
1658473500000|2022-07-22 07:05:00|126.64|124.84|126.57|124.77|126.8|125|126.56|124.76|204
1658473800000|2022-07-22 07:10:00|126.58|124.78|126.68|124.88|126.84|125.04|126.51|124.71|214
1658474100000|2022-07-22 07:15:00|126.7|124.9|126.23|124.43|126.82|125.02|126.11|124.31|293
1658474400000|2022-07-22 07:20:00|126.24|124.44|126.16|124.36|126.29|124.49|126.12|124.32|129
1658474700000|2022-07-22 07:25:00|126.18|124.38|126.77|124.97|127.13|125.33|126.17|124.37|338
1658475000000|2022-07-22 07:30:00|126.75|124.95|126.68|124.88|127.02|125.22|126.68|124.88|320
1658475300000|2022-07-22 07:35:00|126.67|124.87|126.12|124.32|126.67|124.87|126.1|124.3|343
1658475600000|2022-07-22 07:40:00|126.11|124.31|125.74|123.94|126.19|124.39|125.66|123.86|309
1658475900000|2022-07-22 07:45:00|125.75|123.95|126.03|124.23|126.06|124.26|125.42|123.62|244
1658476200000|2022-07-22 07:50:00|126.02|124.22|126.46|124.66|126.47|124.67|125.88|124.08|210
1658476500000|2022-07-22 07:55:00|126.47|124.67|126.51|124.71|126.74|124.94|126.41|124.61|306
1658476800000|2022-07-22 08:00:00|126.52|124.72|126.45|124.65|126.65|124.85|126.32|124.52|247
1658477100000|2022-07-22 08:05:00|126.46|124.66|126.82|125.02|126.94|125.14|126.33|124.53|264
1658477400000|2022-07-22 08:10:00|126.83|125.03|127.12|125.32|127.17|125.37|126.79|124.99|266
1658477700000|2022-07-22 08:15:00|127.13|125.33|127.93|126.13|127.97|126.17|127.07|125.27|235
1658478000000|2022-07-22 08:20:00|127.94|126.14|127.84|126.04|127.95|126.15|127.63|125.83|228
1658478300000|2022-07-22 08:25:00|127.85|126.05|127.99|126.19|128.04|126.24|127.79|125.99|224
1658478600000|2022-07-22 08:30:00|127.98|126.18|127.61|125.81|128.02|126.22|127.58|125.78|204
1658478900000|2022-07-22 08:35:00|127.62|125.82|127.63|125.83|127.8|126|127.41|125.61|251
1658479200000|2022-07-22 08:40:00|127.62|125.82|127.49|125.69|127.74|125.94|127.42|125.62|333
1658479500000|2022-07-22 08:45:00|127.48|125.68|127.51|125.71|127.61|125.81|127.32|125.52|271
1658479800000|2022-07-22 08:50:00|127.5|125.7|127.49|125.69|127.55|125.75|127.41|125.61|232
1658480100000|2022-07-22 08:55:00|127.48|125.68|128.01|126.21|128.28|126.48|127.47|125.67|435
1658480400000|2022-07-22 09:00:00|128.02|126.22|128.89|127.09|128.98|127.18|127.88|126.08|588
1658480700000|2022-07-22 09:05:00|128.88|127.08|129.02|127.22|129.42|127.62|128.86|127.06|510
1658481000000|2022-07-22 09:10:00|129.04|127.24|129.09|127.29|129.56|127.76|128.79|126.99|375
1658481300000|2022-07-22 09:15:00|129.1|127.3|128.78|126.98|129.22|127.42|128.75|126.95|298
1658481600000|2022-07-22 09:20:00|128.77|126.97|128.81|127.01|129.1|127.3|128.63|126.83|234
1658481900000|2022-07-22 09:25:00|128.8|127|128.86|127.06|128.9|127.1|128.62|126.82|217
1658482200000|2022-07-22 09:30:00|128.87|127.07|128.57|126.77|129|127.2|128.48|126.68|256
1658482500000|2022-07-22 09:35:00|128.58|126.78|128.62|126.82|128.71|126.91|128.47|126.67|191
1658482800000|2022-07-22 09:40:00|128.61|126.81|128.52|126.72|128.62|126.82|128.32|126.52|201
1658483100000|2022-07-22 09:45:00|128.51|126.71|128.72|126.92|128.76|126.96|128.49|126.69|236
1658483400000|2022-07-22 09:50:00|128.73|126.93|128.7|126.9|128.74|126.94|128.39|126.59|189
1658483700000|2022-07-22 09:55:00|128.69|126.89|128.79|126.99|128.89|127.09|128.6|126.8|212
1658484000000|2022-07-22 10:00:00|128.8|127|128.97|127.17|129.05|127.25|128.72|126.92|244
1658484300000|2022-07-22 10:05:00|128.98|127.18|128.69|126.89|128.98|127.18|128.67|126.87|112
1658484600000|2022-07-22 10:10:00|128.68|126.88|128.77|126.97|128.87|127.07|128.63|126.83|133
1658484900000|2022-07-22 10:15:00|128.78|126.98|128.82|127.02|128.99|127.19|128.75|126.95|153
1658485200000|2022-07-22 10:20:00|128.84|127.04|128.41|126.61|128.9|127.1|128.39|126.59|130
1658485500000|2022-07-22 10:25:00|128.42|126.62|128.37|126.57|128.44|126.64|128.18|126.38|186
1658485800000|2022-07-22 10:30:00|128.36|126.56|128.71|126.91|128.79|126.99|128.34|126.54|122
1658486100000|2022-07-22 10:35:00|128.7|126.9|128.85|127.05|128.98|127.18|128.7|126.9|119
1658486400000|2022-07-22 10:40:00|128.86|127.06|128.86|127.06|128.91|127.11|128.62|126.82|215
1658486700000|2022-07-22 10:45:00|128.84|127.04|128.77|126.97|128.89|127.09|128.72|126.92|186
1658487000000|2022-07-22 10:50:00|128.78|126.98|128.6|126.8|128.78|126.98|128.45|126.65|243
1658487300000|2022-07-22 10:55:00|128.61|126.81|128.17|126.37|128.63|126.83|128.1|126.3|227
1658487600000|2022-07-22 11:00:00|128.16|126.36|128.15|126.35|128.21|126.41|127.97|126.17|213
1658487900000|2022-07-22 11:05:00|128.16|126.36|128.11|126.31|128.21|126.41|128.03|126.23|124
1658488200000|2022-07-22 11:10:00|128.12|126.32|127.87|126.07|128.16|126.36|127.82|126.02|218
1658488500000|2022-07-22 11:15:00|127.86|126.06|127.81|126.01|127.99|126.19|127.7|125.9|155
1658488800000|2022-07-22 11:20:00|127.82|126.02|128.17|126.37|128.22|126.42|127.75|125.95|182
1658489100000|2022-07-22 11:25:00|128.18|126.38|128.6|126.8|128.65|126.85|128.09|126.29|223
1658489400000|2022-07-22 11:30:00|128.61|126.81|128.44|126.64|128.61|126.81|128.28|126.48|176
1658489700000|2022-07-22 11:35:00|128.43|126.63|128.16|126.36|128.55|126.75|127.88|126.08|204
1658490000000|2022-07-22 11:40:00|128.15|126.35|128.2|126.4|128.29|126.49|128.09|126.29|165
1658490300000|2022-07-22 11:45:00|128.21|126.41|128.17|126.37|128.28|126.48|128|126.2|244
1658490600000|2022-07-22 11:50:00|128.18|126.38|128.18|126.38|128.22|126.42|128.05|126.25|193
1658490900000|2022-07-22 11:55:00|128.19|126.39|128.09|126.29|128.23|126.43|127.86|126.06|328
1658491200000|2022-07-22 12:00:00|128.08|126.28|128.44|126.64|128.5|126.7|127.98|126.18|220
1658491500000|2022-07-22 12:05:00|128.47|126.67|128.26|126.46|128.6|126.8|128.09|126.29|226
1658491800000|2022-07-22 12:10:00|128.25|126.45|128.6|126.8|128.62|126.82|128.2|126.4|213
1658492100000|2022-07-22 12:15:00|128.61|126.81|128.5|126.7|128.71|126.91|128.5|126.7|228
1658492400000|2022-07-22 12:20:00|128.48|126.68|128.21|126.41|128.51|126.71|128.04|126.24|175
1658492700000|2022-07-22 12:25:00|128.24|126.44|128.24|126.44|128.38|126.58|128.12|126.32|198
1658493000000|2022-07-22 12:30:00|128.23|126.43|128.39|126.59|128.53|126.73|128.15|126.35|167
1658493300000|2022-07-22 12:35:00|128.38|126.58|128.37|126.57|128.51|126.71|128.31|126.51|220
1658493600000|2022-07-22 12:40:00|128.35|126.55|128.18|126.38|128.42|126.62|128.16|126.36|179
1658493900000|2022-07-22 12:45:00|128.17|126.37|128.32|126.52|128.43|126.63|128.14|126.34|171
1658494200000|2022-07-22 12:50:00|128.33|126.53|128.59|126.79|128.59|126.79|128.2|126.4|236
1658494500000|2022-07-22 12:55:00|128.6|126.8|129.1|127.3|129.4|127.6|128.6|126.8|316
1658494800000|2022-07-22 13:00:00|129.09|127.29|128.69|126.89|129.14|127.34|128.66|126.86|241
1658495100000|2022-07-22 13:05:00|128.7|126.9|129.38|127.58|129.61|127.81|128.68|126.88|261
1658495400000|2022-07-22 13:10:00|129.32|127.52|129.24|127.44|129.43|127.63|129.2|127.4|194
1658495700000|2022-07-22 13:15:00|129.25|127.45|129.39|127.59|129.42|127.62|129.06|127.26|228
1658496000000|2022-07-22 13:20:00|129.38|127.58|128.88|127.08|129.66|127.86|128.87|127.07|259
1658496300000|2022-07-22 13:25:00|128.91|127.11|128.68|126.88|128.96|127.16|128.34|126.54|357
1658496600000|2022-07-22 13:30:00|128.71|126.91|128.01|126.21|129.07|127.27|127.95|126.15|484
1658496900000|2022-07-22 13:35:00|128.02|126.22|128.77|126.97|128.97|127.17|127.95|126.15|375
1658497200000|2022-07-22 13:40:00|128.78|126.98|128.76|126.96|128.87|127.07|128.62|126.82|293
1658497500000|2022-07-22 13:45:00|128.78|126.98|129.2|127.4|129.28|127.48|128.53|126.73|401
1658497800000|2022-07-22 13:50:00|129.21|127.41|128.87|127.07|129.8|128|128.79|126.99|552
1658498100000|2022-07-22 13:55:00|128.82|127.02|128.25|126.45|128.88|127.08|128.1|126.3|451
1658498400000|2022-07-22 14:00:00|128.26|126.46|128.1|126.3|128.29|126.49|127.62|125.82|487
1658498700000|2022-07-22 14:05:00|128.09|126.29|127.03|125.23|128.09|126.29|126.78|124.98|454
1658499000000|2022-07-22 14:10:00|127.02|125.22|127.53|125.73|127.7|125.9|126.99|125.19|395
1658499300000|2022-07-22 14:15:00|127.55|125.75|127.74|125.94|127.76|125.96|127.28|125.48|360
1658499600000|2022-07-22 14:20:00|127.77|125.97|127.46|125.66|127.79|125.99|127.26|125.46|403
1658499900000|2022-07-22 14:25:00|127.47|125.67|127.4|125.6|127.6|125.8|127.16|125.36|344
1658500200000|2022-07-22 14:30:00|127.39|125.59|127.69|125.89|127.9|126.1|127.37|125.57|411
1658500500000|2022-07-22 14:35:00|127.7|125.9|127.37|125.57|127.7|125.9|127.34|125.54|344
1658500800000|2022-07-22 14:40:00|127.36|125.56|127.57|125.77|127.78|125.98|127.35|125.55|328
1658501100000|2022-07-22 14:45:00|127.56|125.76|127.85|126.05|127.88|126.08|127.5|125.7|297
1658501400000|2022-07-22 14:50:00|127.86|126.06|128.89|127.09|128.91|127.11|127.8|126|259
1658501700000|2022-07-22 14:55:00|128.92|127.12|128.89|127.09|128.95|127.15|128.71|126.91|261
1658502000000|2022-07-22 15:00:00|128.88|127.08|128.51|126.71|129.46|127.66|128.51|126.71|344
1658502300000|2022-07-22 15:05:00|128.52|126.72|128.9|127.1|128.95|127.15|128.4|126.6|370
1658502600000|2022-07-22 15:10:00|128.88|127.08|130.03|128.23|130.35|128.55|128.84|127.04|404
1658502900000|2022-07-22 15:15:00|130.02|128.22|129.48|127.68|130.23|128.43|129.27|127.47|361
1658503200000|2022-07-22 15:20:00|129.49|127.69|129.48|127.68|130.14|128.34|129.46|127.66|379
1658503500000|2022-07-22 15:25:00|129.49|127.69|128.34|126.54|129.61|127.81|128.29|126.49|428
1658503800000|2022-07-22 15:30:00|128.32|126.52|127.65|125.85|128.36|126.56|127.54|125.74|363
1658504100000|2022-07-22 15:35:00|127.66|125.86|126.82|125.02|127.66|125.86|126.6|124.8|411
1658504400000|2022-07-22 15:40:00|126.83|125.03|126.93|125.13|127.55|125.75|126.64|124.84|355
1658504700000|2022-07-22 15:45:00|126.92|125.12|127.18|125.38|127.31|125.51|126.81|125.01|349
1658505000000|2022-07-22 15:50:00|127.17|125.37|127.04|125.24|127.26|125.46|126.93|125.13|305
1658505300000|2022-07-22 15:55:00|127.05|125.25|126.97|125.17|127.05|125.25|126.72|124.92|267
1658505600000|2022-07-22 16:00:00|126.98|125.18|127.45|125.65|127.49|125.69|126.73|124.93|421
1658505900000|2022-07-22 16:05:00|127.44|125.64|127.63|125.83|128.02|126.22|127.15|125.35|306
1658506200000|2022-07-22 16:10:00|127.62|125.82|126.99|125.19|127.64|125.84|126.82|125.02|389
1658506500000|2022-07-22 16:15:00|127|125.2|127.24|125.44|127.47|125.67|126.86|125.06|426
1658506800000|2022-07-22 16:20:00|127.25|125.45|127.44|125.64|127.51|125.71|127.04|125.24|320
1658507100000|2022-07-22 16:25:00|127.46|125.66|127.74|125.94|127.74|125.94|127.28|125.48|339
1658507400000|2022-07-22 16:30:00|127.75|125.95|128.18|126.38|128.34|126.54|127.71|125.91|328
1658507700000|2022-07-22 16:35:00|128.17|126.37|127.23|125.43|128.18|126.38|127.1|125.3|286
1658508000000|2022-07-22 16:40:00|127.24|125.44|127.87|126.07|128.04|126.24|127.21|125.41|363
1658508300000|2022-07-22 16:45:00|127.86|126.06|128.08|126.28|128.35|126.55|127.77|125.97|312
1658508600000|2022-07-22 16:50:00|128.07|126.27|128.2|126.4|128.24|126.44|127.64|125.84|261
1658508900000|2022-07-22 16:55:00|128.21|126.41|128.19|126.39|128.55|126.75|128.11|126.31|199
1658509200000|2022-07-22 17:00:00|128.17|126.37|128.53|126.73|128.57|126.77|127.83|126.03|353
1658509500000|2022-07-22 17:05:00|128.56|126.76|129.08|127.28|129.08|127.28|128.54|126.74|375
1658509800000|2022-07-22 17:10:00|129.06|127.26|129.05|127.25|129.09|127.29|128.45|126.65|329
1658510100000|2022-07-22 17:15:00|129.06|127.26|128.69|126.89|129.37|127.57|128.66|126.86|315
1658510400000|2022-07-22 17:20:00|128.68|126.88|127.85|126.05|128.71|126.91|127.73|125.93|429
1658510700000|2022-07-22 17:25:00|127.86|126.06|127.76|125.96|127.88|126.08|127.33|125.53|348
1658511000000|2022-07-22 17:30:00|127.74|125.94|127.74|125.94|128.2|126.4|127.61|125.81|283
1658511300000|2022-07-22 17:35:00|127.73|125.93|127.33|125.53|127.74|125.94|127.31|125.51|357
1658511600000|2022-07-22 17:40:00|127.3|125.5|127.33|125.53|127.45|125.65|126.96|125.16|395
1658511900000|2022-07-22 17:45:00|127.32|125.52|127.38|125.58|127.78|125.98|127.25|125.45|357
1658512200000|2022-07-22 17:50:00|127.37|125.57|127.45|125.65|127.57|125.77|126.9|125.1|401
1658512500000|2022-07-22 17:55:00|127.46|125.66|127.78|125.98|127.93|126.13|127.46|125.66|275
1658512800000|2022-07-22 18:00:00|127.76|125.96|127.24|125.44|127.78|125.98|127.23|125.43|331
1658513100000|2022-07-22 18:05:00|127.25|125.45|127.32|125.52|127.59|125.79|127.24|125.44|328
1658513400000|2022-07-22 18:10:00|127.31|125.51|127.34|125.54|127.55|125.75|127.23|125.43|246
1658513700000|2022-07-22 18:15:00|127.33|125.53|127.86|126.06|127.86|126.06|127.27|125.47|212
1658514000000|2022-07-22 18:20:00|127.85|126.05|127.78|125.98|127.88|126.08|127.66|125.86|190
1658514300000|2022-07-22 18:25:00|127.77|125.97|127.76|125.96|127.83|126.03|127.49|125.69|189
1658514600000|2022-07-22 18:30:00|127.79|125.99|127.97|126.17|128.1|126.3|127.61|125.81|219
1658514900000|2022-07-22 18:35:00|127.98|126.18|128.12|126.32|128.24|126.44|127.92|126.12|200
1658515200000|2022-07-22 18:40:00|128.11|126.31|128.07|126.27|128.28|126.48|128.01|126.21|128
1658515500000|2022-07-22 18:45:00|128.06|126.26|128.19|126.39|128.25|126.45|128.05|126.25|232
1658515800000|2022-07-22 18:50:00|128.22|126.42|127.95|126.15|128.25|126.45|127.93|126.13|289
1658516100000|2022-07-22 18:55:00|127.96|126.16|128|126.2|128.22|126.42|127.94|126.14|151
1658516400000|2022-07-22 19:00:00|127.99|126.19|128.19|126.39|128.34|126.54|127.92|126.12|312
1658516700000|2022-07-22 19:05:00|128.18|126.38|127.67|125.87|128.24|126.44|127.66|125.86|246
1658517000000|2022-07-22 19:10:00|127.68|125.88|127.86|126.06|127.88|126.08|127.55|125.75|191
1658517300000|2022-07-22 19:15:00|127.85|126.05|127.6|125.8|127.85|126.05|127.57|125.77|160
1658517600000|2022-07-22 19:20:00|127.58|125.78|127.86|126.06|127.91|126.11|127.57|125.77|155
1658517900000|2022-07-22 19:25:00|127.85|126.05|127.89|126.09|127.97|126.17|127.63|125.83|205
1658518200000|2022-07-22 19:30:00|127.9|126.1|125.51|123.71|127.99|126.19|125.19|123.39|655
1658518500000|2022-07-22 19:35:00|125.52|123.72|124.67|122.87|126.04|124.24|124.47|122.67|465
1658518800000|2022-07-22 19:40:00|124.68|122.88|123.86|122.06|125|123.2|123.69|121.89|569
1658519100000|2022-07-22 19:45:00|123.85|122.05|124.14|122.34|124.17|122.37|123.2|121.4|440
1658519400000|2022-07-22 19:50:00|124.17|122.37|123.15|121.35|124.26|122.46|123.14|121.34|441
1658519700000|2022-07-22 19:55:00|123.14|121.34|122.44|120.64|123.18|121.38|122.26|120.46|440
1658520000000|2022-07-22 20:00:00|122.43|120.63|122.78|120.98|122.84|121.04|122.36|120.56|392
1658520300000|2022-07-22 20:05:00|122.79|120.99|122.37|120.57|122.94|121.14|122.32|120.52|285
1658520600000|2022-07-22 20:10:00|122.36|120.56|122.77|120.97|122.85|121.05|122.24|120.44|265
1658520900000|2022-07-22 20:15:00|122.79|120.99|122.39|120.59|122.8|121|122.19|120.39|247
1658521200000|2022-07-22 20:20:00|122.4|120.6|121.84|120.04|122.4|120.6|121.7|119.9|211
1658521500000|2022-07-22 20:25:00|121.85|120.05|121.9|120.1|122.27|120.47|121.67|119.87|258
1658521800000|2022-07-22 20:30:00|121.87|120.07|122|120.2|122.19|120.39|121.87|120.07|303
1658522100000|2022-07-22 20:35:00|121.99|120.19|121.29|119.49|121.99|120.19|121.08|119.28|266
1658522400000|2022-07-22 20:40:00|121.28|119.48|121.29|119.49|121.42|119.62|121.05|119.25|346
1658522700000|2022-07-22 20:45:00|121.27|119.47|120.82|119.02|121.5|119.7|120.79|118.99|306
1658523000000|2022-07-22 20:50:00|120.81|119.01|121.03|119.23|121.11|119.31|120.68|118.88|305
1658523300000|2022-07-22 20:55:00|121.04|119.24|121.31|119.51|121.39|119.59|120.91|119.11|153
1658559600000|2022-07-23 07:00:00|126.65|124.85|126.67|124.87|126.9|125.1|126.58|124.78|242
1658559900000|2022-07-23 07:05:00|126.65|124.85|125.93|124.13|126.78|124.98|125.92|124.12|256
1658560200000|2022-07-23 07:10:00|125.94|124.14|125.96|124.16|126.25|124.45|125.92|124.12|284
1658560500000|2022-07-23 07:15:00|126.01|124.21|126.07|124.27|126.15|124.35|125.54|123.74|263
1658560800000|2022-07-23 07:20:00|126.06|124.26|126.51|124.71|126.51|124.71|125.95|124.15|191
1658561100000|2022-07-23 07:25:00|126.5|124.7|126.66|124.86|126.7|124.9|126.37|124.57|317
1658561400000|2022-07-23 07:30:00|126.65|124.85|126.67|124.87|126.78|124.98|126.45|124.65|246
1658561700000|2022-07-23 07:35:00|126.65|124.85|126.29|124.49|126.69|124.89|126.29|124.49|119
1658562000000|2022-07-23 07:40:00|126.28|124.48|126.18|124.38|126.28|124.48|126.09|124.29|248
1658562300000|2022-07-23 07:45:00|126.19|124.39|126.46|124.66|126.59|124.79|126.18|124.38|245
1658562600000|2022-07-23 07:50:00|126.45|124.65|126.45|124.65|126.58|124.78|126.36|124.56|173
1658562900000|2022-07-23 07:55:00|126.44|124.64|126.53|124.73|126.69|124.89|126.43|124.63|197
1658563200000|2022-07-23 08:00:00|126.56|124.76|127.22|125.42|127.23|125.43|126.45|124.65|212
1658563500000|2022-07-23 08:05:00|127.23|125.43|127.26|125.46|127.27|125.47|126.84|125.04|220
1658563800000|2022-07-23 08:10:00|127.27|125.47|127.61|125.81|127.66|125.86|127.24|125.44|170
1658564100000|2022-07-23 08:15:00|127.6|125.8|127.38|125.58|127.67|125.87|127.28|125.48|257
1658564400000|2022-07-23 08:20:00|127.39|125.59|127.49|125.69|127.53|125.73|127.13|125.33|238
1658564700000|2022-07-23 08:25:00|127.48|125.68|127.32|125.52|127.86|126.06|127.32|125.52|235
1658565000000|2022-07-23 08:30:00|127.33|125.53|127.33|125.53|127.51|125.71|127.26|125.46|150
1658565300000|2022-07-23 08:35:00|127.34|125.54|127.47|125.67|127.59|125.79|127.32|125.52|126
1658565600000|2022-07-23 08:40:00|127.48|125.68|127.45|125.65|127.56|125.76|127.34|125.54|195
1658565900000|2022-07-23 08:45:00|127.46|125.66|126.72|124.92|127.46|125.66|126.59|124.79|373
1658566200000|2022-07-23 08:50:00|126.71|124.91|125.88|124.08|126.71|124.91|125.8|124|317
1658566500000|2022-07-23 08:55:00|125.87|124.07|125.58|123.78|126.05|124.25|125.21|123.41|400
1658566800000|2022-07-23 09:00:00|125.56|123.76|125.32|123.52|125.85|124.05|125.18|123.38|400
1658567100000|2022-07-23 09:05:00|125.31|123.51|125.97|124.17|126.01|124.21|125.31|123.51|340
1658567400000|2022-07-23 09:10:00|125.96|124.16|126.05|124.25|126.05|124.25|125.81|124.01|266
1658567700000|2022-07-23 09:15:00|126.06|124.26|125.85|124.05|126.17|124.37|125.74|123.94|320
1658568000000|2022-07-23 09:20:00|125.84|124.04|125.88|124.08|125.93|124.13|125.47|123.67|173
1658568300000|2022-07-23 09:25:00|125.87|124.07|126.55|124.75|126.65|124.85|125.85|124.05|152
1658568600000|2022-07-23 09:30:00|126.54|124.74|126.2|124.4|126.66|124.86|126.12|124.32|171
1658568900000|2022-07-23 09:35:00|126.19|124.39|125.77|123.97|126.34|124.54|125.73|123.93|147
1658569200000|2022-07-23 09:40:00|125.76|123.96|126.12|124.32|126.16|124.36|125.75|123.95|130
1658569500000|2022-07-23 09:45:00|126.11|124.31|125.66|123.86|126.15|124.35|125.6|123.8|186
1658569800000|2022-07-23 09:50:00|125.64|123.84|125.82|124.02|125.82|124.02|125.47|123.67|146
1658570100000|2022-07-23 09:55:00|125.81|124.01|125.87|124.07|125.94|124.14|125.69|123.89|118
1658570400000|2022-07-23 10:00:00|125.86|124.06|125.76|123.96|125.93|124.13|125.55|123.75|216
1658570700000|2022-07-23 10:05:00|125.77|123.97|126.01|124.21|126.03|124.23|125.67|123.87|181
1658571000000|2022-07-23 10:10:00|126.02|124.22|126.16|124.36|126.22|124.42|126|124.2|90
1658571300000|2022-07-23 10:15:00|126.17|124.37|125.65|123.85|126.19|124.39|125.61|123.81|154
1658571600000|2022-07-23 10:20:00|125.67|123.87|125.72|123.92|126.03|124.23|125.58|123.78|168
1658571900000|2022-07-23 10:25:00|125.71|123.91|125.74|123.94|125.79|123.99|125.53|123.73|137
1658572200000|2022-07-23 10:30:00|125.73|123.93|125.22|123.42|125.9|124.1|125.14|123.34|147
1658572500000|2022-07-23 10:35:00|125.21|123.41|124.21|122.41|125.48|123.68|123.99|122.19|495
1658572800000|2022-07-23 10:40:00|124.2|122.4|124.3|122.5|124.52|122.72|123.98|122.18|411
1658573100000|2022-07-23 10:45:00|124.28|122.48|124.53|122.73|124.71|122.91|123.72|121.92|456
1658573400000|2022-07-23 10:50:00|124.55|122.75|124.17|122.37|124.58|122.78|124.05|122.25|247
1658573700000|2022-07-23 10:55:00|124.16|122.36|124.31|122.51|124.4|122.6|124.01|122.21|271
1658574000000|2022-07-23 11:00:00|124.33|122.53|124.12|122.32|124.42|122.62|123.76|121.96|268
1658574300000|2022-07-23 11:05:00|124.13|122.33|123.84|122.04|124.13|122.33|123.7|121.9|252
1658574600000|2022-07-23 11:10:00|123.85|122.05|123.3|121.5|124.09|122.29|122.96|121.16|350
1658574900000|2022-07-23 11:15:00|123.27|121.47|122.71|120.91|123.37|121.57|122.25|120.45|404
1658575200000|2022-07-23 11:20:00|122.72|120.92|122.98|121.18|123.33|121.53|122.72|120.92|286
1658575500000|2022-07-23 11:25:00|122.99|121.19|123.43|121.63|123.47|121.67|122.94|121.14|310
1658575800000|2022-07-23 11:30:00|123.42|121.62|123.22|121.42|123.45|121.65|123|121.2|193
1658576100000|2022-07-23 11:35:00|123.21|121.41|122.67|120.87|123.21|121.41|122.57|120.77|210
1658576400000|2022-07-23 11:40:00|122.68|120.88|122.01|120.21|122.84|121.04|121.85|120.05|438
1658576700000|2022-07-23 11:45:00|121.99|120.19|121.86|120.06|122.5|120.7|121.86|120.06|344
1658577000000|2022-07-23 11:50:00|121.87|120.07|121.65|119.85|121.99|120.19|121.32|119.52|334
1658577300000|2022-07-23 11:55:00|121.66|119.86|121.42|119.62|121.85|120.05|121.34|119.54|327
1658577600000|2022-07-23 12:00:00|121.43|119.63|121.24|119.44|121.72|119.92|121.24|119.44|340
1658577900000|2022-07-23 12:05:00|121.23|119.43|121.74|119.94|121.74|119.94|120.86|119.06|294
1658578200000|2022-07-23 12:10:00|121.75|119.95|122.15|120.35|122.53|120.73|121.71|119.91|337
1658578500000|2022-07-23 12:15:00|122.14|120.34|122.11|120.31|122.38|120.58|121.95|120.15|322
1658578800000|2022-07-23 12:20:00|122.1|120.3|122.01|120.21|122.1|120.3|121.65|119.85|277
1658579100000|2022-07-23 12:25:00|122.02|120.22|121.84|120.04|122.02|120.22|121.67|119.87|210
1658579400000|2022-07-23 12:30:00|121.83|120.03|121.52|119.72|121.83|120.03|121.49|119.69|174
1658579700000|2022-07-23 12:35:00|121.53|119.73|121.81|120.01|121.85|120.05|121.53|119.73|198
1658580000000|2022-07-23 12:40:00|121.82|120.02|121.75|119.95|121.96|120.16|121.68|119.88|244
1658580300000|2022-07-23 12:45:00|121.76|119.96|121.75|119.95|122.04|120.24|121.73|119.93|203
1658580600000|2022-07-23 12:50:00|121.76|119.96|121.93|120.13|122.07|120.27|121.73|119.93|174
1658580900000|2022-07-23 12:55:00|121.92|120.12|121.99|120.19|122.04|120.24|121.9|120.1|87
1658581200000|2022-07-23 13:00:00|121.98|120.18|121.95|120.15|121.98|120.18|121.88|120.08|101
1658581500000|2022-07-23 13:05:00|121.94|120.14|121.94|120.14|121.96|120.16|121.81|120.01|102
1658581800000|2022-07-23 13:10:00|121.95|120.15|122.44|120.64|122.46|120.66|121.92|120.12|180
1658582100000|2022-07-23 13:15:00|122.43|120.63|122.58|120.78|122.78|120.98|122.36|120.56|186
1658582400000|2022-07-23 13:20:00|122.6|120.8|122.28|120.48|122.71|120.91|122.14|120.34|199
1658582700000|2022-07-23 13:25:00|122.29|120.49|122.48|120.68|122.5|120.7|122.21|120.41|129
1658583000000|2022-07-23 13:30:00|122.47|120.67|122.36|120.56|122.47|120.67|122.25|120.45|90
1658583300000|2022-07-23 13:35:00|122.35|120.55|122.94|121.14|122.94|121.14|122.35|120.55|126
1658583600000|2022-07-23 13:40:00|122.95|121.15|122.85|121.05|122.98|121.18|122.72|120.92|165
1658583900000|2022-07-23 13:45:00|122.84|121.04|123.13|121.33|123.13|121.33|122.82|121.02|130
1658584200000|2022-07-23 13:50:00|123.12|121.32|123.47|121.67|123.47|121.67|123.11|121.31|136
1658584500000|2022-07-23 13:55:00|123.48|121.68|122.96|121.16|123.48|121.68|122.82|121.02|152
1658584800000|2022-07-23 14:00:00|122.97|121.17|123.11|121.31|123.44|121.64|122.85|121.05|180
1658585100000|2022-07-23 14:05:00|123.07|121.27|123.13|121.33|123.45|121.65|123.02|121.22|168
1658585400000|2022-07-23 14:10:00|123.12|121.32|122.91|121.11|123.14|121.34|122.88|121.08|106
1658585700000|2022-07-23 14:15:00|122.9|121.1|122.5|120.7|122.98|121.18|122.48|120.68|172
1658586000000|2022-07-23 14:20:00|122.49|120.69|122.86|121.06|123.32|121.52|122.48|120.68|267
1658586300000|2022-07-23 14:25:00|122.87|121.07|122.22|120.42|122.9|121.1|122.2|120.4|220
1658586600000|2022-07-23 14:30:00|122.23|120.43|122.4|120.6|122.51|120.71|122.23|120.43|192
1658586900000|2022-07-23 14:35:00|122.41|120.61|122.62|120.82|122.84|121.04|122.4|120.6|258
1658587200000|2022-07-23 14:40:00|122.63|120.83|122.77|120.97|122.8|121|122.56|120.76|173
1658587500000|2022-07-23 14:45:00|122.78|120.98|122.62|120.82|122.88|121.08|122.54|120.74|140
1658587800000|2022-07-23 14:50:00|122.61|120.81|122.17|120.37|122.66|120.86|122.17|120.37|241
1658588100000|2022-07-23 14:55:00|122.14|120.34|122.15|120.35|122.26|120.46|121.57|119.77|310
1658588400000|2022-07-23 15:00:00|122.14|120.34|122.75|120.95|122.78|120.98|122.05|120.25|280
1658588700000|2022-07-23 15:05:00|122.76|120.96|122.96|121.16|122.96|121.16|122.68|120.88|220
1658589000000|2022-07-23 15:10:00|122.93|121.13|122.85|121.05|123.1|121.3|122.79|120.99|176
1658589300000|2022-07-23 15:15:00|122.86|121.06|122.74|120.94|122.89|121.09|122.66|120.86|176
1658589600000|2022-07-23 15:20:00|122.73|120.93|122.27|120.47|122.83|121.03|122.25|120.45|202
1658589900000|2022-07-23 15:25:00|122.26|120.46|122.32|120.52|122.34|120.54|121.91|120.11|268
1658590200000|2022-07-23 15:30:00|122.33|120.53|122.6|120.8|122.86|121.06|121.96|120.16|368
1658590500000|2022-07-23 15:35:00|122.59|120.79|122.64|120.84|122.65|120.85|122.23|120.43|234
1658590800000|2022-07-23 15:40:00|122.63|120.83|122.49|120.69|122.64|120.84|122.39|120.59|197
1658591100000|2022-07-23 15:45:00|122.48|120.68|122.18|120.38|122.55|120.75|122.18|120.38|144
1658591400000|2022-07-23 15:50:00|122.17|120.37|122.61|120.81|122.66|120.86|122.17|120.37|177
1658591700000|2022-07-23 15:55:00|122.6|120.8|122.64|120.84|122.88|121.08|122.35|120.55|258
1658592000000|2022-07-23 16:00:00|122.65|120.85|122.65|120.85|122.87|121.07|122.47|120.67|267
1658592300000|2022-07-23 16:05:00|122.66|120.86|122.51|120.71|122.75|120.95|122.34|120.54|254
1658592600000|2022-07-23 16:10:00|122.52|120.72|122.92|121.12|122.94|121.14|122.4|120.6|189
1658592900000|2022-07-23 16:15:00|122.93|121.13|123.02|121.22|123.13|121.33|122.81|121.01|221
1658593200000|2022-07-23 16:20:00|123.01|121.21|122.94|121.14|123.01|121.21|122.82|121.02|126
1658593500000|2022-07-23 16:25:00|122.93|121.13|122.82|121.02|123.05|121.25|122.81|121.01|158
1658593800000|2022-07-23 16:30:00|122.83|121.03|122.83|121.03|122.98|121.18|122.75|120.95|230
1658594100000|2022-07-23 16:35:00|122.82|121.02|122.47|120.67|122.83|121.03|122.17|120.37|283
1658594400000|2022-07-23 16:40:00|122.48|120.68|122.84|121.04|123.09|121.29|122.47|120.67|240
1658594700000|2022-07-23 16:45:00|122.83|121.03|122.6|120.8|122.88|121.08|122.47|120.67|236
1658595000000|2022-07-23 16:50:00|122.61|120.81|122.66|120.86|122.77|120.97|122.54|120.74|202
1658595300000|2022-07-23 16:55:00|122.67|120.87|122.32|120.52|122.7|120.9|122.13|120.33|237
1658595600000|2022-07-23 17:00:00|122.31|120.51|122.47|120.67|122.65|120.85|121.89|120.09|343
1658595900000|2022-07-23 17:05:00|122.46|120.66|121.88|120.08|122.46|120.66|121.58|119.78|310
1658596200000|2022-07-23 17:10:00|121.87|120.07|121.7|119.9|121.93|120.13|121.61|119.81|271
1658596500000|2022-07-23 17:15:00|121.71|119.91|121.67|119.87|121.85|120.05|121.52|119.72|386
1658596800000|2022-07-23 17:20:00|121.68|119.88|121.23|119.43|121.86|120.06|120.83|119.03|385
1658597100000|2022-07-23 17:25:00|121.22|119.42|121.49|119.69|121.81|120.01|121.06|119.26|308
1658597400000|2022-07-23 17:30:00|121.48|119.68|120.45|118.65|121.48|119.68|120.06|118.26|376
1658597700000|2022-07-23 17:35:00|120.44|118.64|120.2|118.4|120.77|118.97|120.19|118.39|298
1658598000000|2022-07-23 17:40:00|120.21|118.41|119.79|117.99|120.39|118.59|119.57|117.77|374
1658598300000|2022-07-23 17:45:00|119.82|118.02|120.18|118.38|120.69|118.89|119.69|117.89|422
1658598600000|2022-07-23 17:50:00|120.17|118.37|119.89|118.09|120.38|118.58|119.87|118.07|334
1658598900000|2022-07-23 17:55:00|119.88|118.08|119.98|118.18|120.24|118.44|119.74|117.94|297
1658599200000|2022-07-23 18:00:00|119.97|118.17|119.38|117.58|120.01|118.21|119.38|117.58|311
1658599500000|2022-07-23 18:05:00|119.32|117.52|120.4|118.6|120.43|118.63|119|117.2|411
1658599800000|2022-07-23 18:10:00|120.39|118.59|120.4|118.6|120.47|118.67|120.2|118.4|272
1658600100000|2022-07-23 18:15:00|120.41|118.61|120.01|118.21|120.48|118.68|119.84|118.04|307
1658600400000|2022-07-23 18:20:00|120.02|118.22|120.28|118.48|120.28|118.48|119.88|118.08|199
1658600700000|2022-07-23 18:25:00|120.27|118.47|120.26|118.46|120.28|118.48|119.83|118.03|218
1658601000000|2022-07-23 18:30:00|120.25|118.45|120.25|118.45|120.38|118.58|120.08|118.28|189
1658601300000|2022-07-23 18:35:00|120.24|118.44|119.91|118.11|120.31|118.51|119.79|117.99|177
1658601600000|2022-07-23 18:40:00|119.92|118.12|120.17|118.37|120.17|118.37|119.85|118.05|135
1658601900000|2022-07-23 18:45:00|120.16|118.36|119.67|117.87|120.23|118.43|119.67|117.87|143
1658602200000|2022-07-23 18:50:00|119.66|117.86|119.95|118.15|119.96|118.16|119.56|117.76|207
1658602500000|2022-07-23 18:55:00|119.96|118.16|119.67|117.87|120.41|118.61|119.61|117.81|280
1658602800000|2022-07-23 19:00:00|119.64|117.84|119.64|117.84|119.76|117.96|119.27|117.47|329
1658603100000|2022-07-23 19:05:00|119.66|117.86|119.81|118.01|120.28|118.48|119.65|117.85|284
1658603400000|2022-07-23 19:10:00|119.8|118|119.6|117.8|119.98|118.18|119.24|117.44|445
1658603700000|2022-07-23 19:15:00|119.59|117.79|119.66|117.86|119.77|117.97|119.42|117.62|249
1658604000000|2022-07-23 19:20:00|119.67|117.87|119.68|117.88|119.79|117.99|119.56|117.76|199
1658604300000|2022-07-23 19:25:00|119.69|117.89|120.31|118.51|120.31|118.51|119.68|117.88|186
1658604600000|2022-07-23 19:30:00|120.3|118.5|120.31|118.51|120.32|118.52|120.07|118.27|159
1658604900000|2022-07-23 19:35:00|120.32|118.52|120.39|118.59|120.44|118.64|120.25|118.45|160
1658605200000|2022-07-23 19:40:00|120.38|118.58|120.69|118.89|120.7|118.9|120.35|118.55|160
1658605500000|2022-07-23 19:45:00|120.7|118.9|121.21|119.41|121.28|119.48|120.68|118.88|254
1658605800000|2022-07-23 19:50:00|121.2|119.4|121.02|119.22|121.41|119.61|120.95|119.15|148
1658606100000|2022-07-23 19:55:00|121.01|119.21|121.1|119.3|121.36|119.56|120.99|119.19|170
1658606400000|2022-07-23 20:00:00|121.09|119.29|121.5|119.7|121.57|119.77|120.99|119.19|221
1658606700000|2022-07-23 20:05:00|121.49|119.69|121.45|119.65|121.89|120.09|121.4|119.6|312
1658607000000|2022-07-23 20:10:00|121.44|119.64|121.54|119.74|121.6|119.8|121.23|119.43|180
1658607300000|2022-07-23 20:15:00|121.53|119.73|121.63|119.83|121.67|119.87|121.41|119.61|148
1658607600000|2022-07-23 20:20:00|121.62|119.82|121.58|119.78|121.86|120.06|121.41|119.61|172
1658607900000|2022-07-23 20:25:00|121.57|119.77|121.29|119.49|121.57|119.77|121.27|119.47|105
1658608200000|2022-07-23 20:30:00|121.3|119.5|121.9|120.1|121.93|120.13|121.28|119.48|154
1658608500000|2022-07-23 20:35:00|121.89|120.09|121.85|120.05|121.89|120.09|121.73|119.93|87
1658608800000|2022-07-23 20:40:00|121.84|120.04|121.86|120.06|121.92|120.12|121.69|119.89|95
1658609100000|2022-07-23 20:45:00|121.85|120.05|121.88|120.08|121.94|120.14|121.8|120|92
1658609400000|2022-07-23 20:50:00|121.89|120.09|122.5|120.7|122.53|120.73|121.88|120.08|133
1658609700000|2022-07-23 20:55:00|122.53|120.73|122.71|120.91|122.71|120.91|122.29|120.49|128
1658610000000|2022-07-23 21:00:00|122.72|120.92|122.67|120.87|122.79|120.99|122.44|120.64|202
1658610300000|2022-07-23 21:05:00|122.66|120.86|122.19|120.39|122.66|120.86|121.87|120.07|150
1658610600000|2022-07-23 21:10:00|122.21|120.41|122.6|120.8|122.79|120.99|122.17|120.37|133
1658610900000|2022-07-23 21:15:00|122.59|120.79|122.59|120.79|122.6|120.8|122.46|120.66|56
1658611200000|2022-07-23 21:20:00|122.57|120.77|122.49|120.69|122.57|120.77|122.39|120.59|111
1658611500000|2022-07-23 21:25:00|122.5|120.7|122.72|120.92|122.72|120.92|122.49|120.69|65
1658611800000|2022-07-23 21:30:00|122.71|120.91|122.7|120.9|122.73|120.93|122.65|120.85|89
1658612100000|2022-07-23 21:35:00|122.69|120.89|122.51|120.71|122.71|120.91|122.39|120.59|131
1658612400000|2022-07-23 21:40:00|122.5|120.7|122.78|120.98|122.78|120.98|122.39|120.59|156
1658612700000|2022-07-23 21:45:00|122.77|120.97|122.58|120.78|122.77|120.97|122.52|120.72|100
1658613000000|2022-07-23 21:50:00|122.59|120.79|122.49|120.69|122.67|120.87|122.39|120.59|101
1658613300000|2022-07-23 21:55:00|122.5|120.7|122.72|120.92|122.72|120.92|122.39|120.59|92
1658613600000|2022-07-23 22:00:00|122.71|120.91|122.72|120.92|122.74|120.94|122.64|120.84|80
1658613900000|2022-07-23 22:05:00|122.73|120.93|122.95|121.15|123.34|121.54|122.64|120.84|156
1658614200000|2022-07-23 22:10:00|122.97|121.17|122.88|121.08|123.16|121.36|122.88|121.08|129
1658614500000|2022-07-23 22:15:00|122.89|121.09|123.05|121.25|123.14|121.34|122.84|121.04|200
1658614800000|2022-07-23 22:20:00|123.06|121.26|123.75|121.95|123.79|121.99|123.05|121.25|252
1658615100000|2022-07-23 22:25:00|123.76|121.96|123.86|122.06|124.06|122.26|123.71|121.91|218
1658615400000|2022-07-23 22:30:00|123.87|122.07|124.53|122.73|124.54|122.74|123.82|122.02|199
1658615700000|2022-07-23 22:35:00|124.54|122.74|124.27|122.47|124.69|122.89|124.27|122.47|216
1658616000000|2022-07-23 22:40:00|124.29|122.49|123.57|121.77|124.3|122.5|123.57|121.77|176
1658616300000|2022-07-23 22:45:00|123.58|121.78|123.99|122.19|124.05|122.25|123.49|121.69|193
1658616600000|2022-07-23 22:50:00|123.98|122.18|123.92|122.12|124.11|122.31|123.76|121.96|163
1658616900000|2022-07-23 22:55:00|123.93|122.13|123.61|121.81|123.97|122.17|123.61|121.81|117
1658617200000|2022-07-23 23:00:00|123.6|121.8|123.8|122|124.18|122.38|123.55|121.75|255
1658617500000|2022-07-23 23:05:00|123.79|121.99|124.13|122.33|124.42|122.62|123.75|121.95|278
1658617800000|2022-07-23 23:10:00|124.14|122.34|124.36|122.56|124.38|122.58|124.05|122.25|175
1658618100000|2022-07-23 23:15:00|124.37|122.57|124.5|122.7|124.59|122.79|124.35|122.55|143
1658618400000|2022-07-23 23:20:00|124.47|122.67|123.94|122.14|124.66|122.86|123.9|122.1|171
1658618700000|2022-07-23 23:25:00|123.93|122.13|123.94|122.14|124.16|122.36|123.93|122.13|154
1658619000000|2022-07-23 23:30:00|123.93|122.13|123.95|122.15|124.21|122.41|123.78|121.98|173
1658619300000|2022-07-23 23:35:00|123.96|122.16|123.68|121.88|124.09|122.29|123.63|121.83|143
1658619600000|2022-07-23 23:40:00|123.67|121.87|123.46|121.66|123.7|121.9|123.46|121.66|114
1658619900000|2022-07-23 23:45:00|123.47|121.67|123.5|121.7|123.75|121.95|123.4|121.6|131
1658620200000|2022-07-23 23:50:00|123.49|121.69|123.58|121.78|123.84|122.04|123.31|121.51|177
1658620500000|2022-07-23 23:55:00|123.6|121.8|123.28|121.48|123.61|121.81|123.26|121.46|112
1658620800000|2022-07-24 00:00:00|123.29|121.49|124.55|122.75|124.69|122.89|123.29|121.49|370
1658621100000|2022-07-24 00:05:00|124.54|122.74|124.1|122.3|124.58|122.78|123.84|122.04|201
1658621400000|2022-07-24 00:10:00|124.11|122.31|124.23|122.43|124.66|122.86|124.11|122.31|210
1658621700000|2022-07-24 00:15:00|124.24|122.44|124.1|122.3|124.37|122.57|123.88|122.08|217
1658622000000|2022-07-24 00:20:00|124.11|122.31|124.59|122.79|124.78|122.98|124.09|122.29|184
1658622300000|2022-07-24 00:25:00|124.58|122.78|125.25|123.45|125.32|123.52|124.46|122.66|156
1658622600000|2022-07-24 00:30:00|125.26|123.46|124.86|123.06|125.46|123.66|124.83|123.03|239
1658622900000|2022-07-24 00:35:00|124.85|123.05|124.67|122.87|124.88|123.08|124.39|122.59|171
1658623200000|2022-07-24 00:40:00|124.68|122.88|124.84|123.04|125.06|123.26|124.68|122.88|139
1658623500000|2022-07-24 00:45:00|124.85|123.05|124.82|123.02|125.14|123.34|124.74|122.94|168
1658623800000|2022-07-24 00:50:00|124.79|122.99|124.83|123.03|124.87|123.07|124.67|122.87|119
1658624100000|2022-07-24 00:55:00|124.82|123.02|124.72|122.92|124.91|123.11|124.69|122.89|116
1658624400000|2022-07-24 01:00:00|124.73|122.93|124.85|123.05|124.98|123.18|124.73|122.93|185
1658624700000|2022-07-24 01:05:00|124.84|123.04|124.76|122.96|124.86|123.06|124.57|122.77|162
1658625000000|2022-07-24 01:10:00|124.74|122.94|125.07|123.27|125.18|123.38|124.7|122.9|153
1658625300000|2022-07-24 01:15:00|125.08|123.28|125.97|124.17|126.56|124.76|125.08|123.28|331
1658625600000|2022-07-24 01:20:00|125.96|124.16|126.58|124.78|126.71|124.91|125.94|124.14|242
1658625900000|2022-07-24 01:25:00|126.57|124.77|126.13|124.33|126.65|124.85|126.07|124.27|174
1658626200000|2022-07-24 01:30:00|126.12|124.32|126.09|124.29|126.49|124.69|126|124.2|253
1658626500000|2022-07-24 01:35:00|126.08|124.28|126.22|124.42|126.39|124.59|125.86|124.06|173
1658626800000|2022-07-24 01:40:00|126.21|124.41|125.29|123.49|126.29|124.49|125.28|123.48|248
1658627100000|2022-07-24 01:45:00|125.32|123.52|125.49|123.69|125.52|123.72|125.11|123.31|179
1658627400000|2022-07-24 01:50:00|125.48|123.68|125.3|123.5|125.7|123.9|125.21|123.41|179
1658627700000|2022-07-24 01:55:00|125.31|123.51|125.58|123.78|125.69|123.89|125.28|123.48|184
1658628000000|2022-07-24 02:00:00|125.57|123.77|125.4|123.6|125.67|123.87|125.39|123.59|164
1658628300000|2022-07-24 02:05:00|125.39|123.59|125.46|123.66|125.47|123.67|125.18|123.38|211
1658628600000|2022-07-24 02:10:00|125.39|123.59|125.43|123.63|125.64|123.84|125.34|123.54|178
1658628900000|2022-07-24 02:15:00|125.42|123.62|125.3|123.5|125.51|123.71|125.16|123.36|168
1658629200000|2022-07-24 02:20:00|125.31|123.51|125.12|123.32|125.31|123.51|125.03|123.23|168
1658629500000|2022-07-24 02:25:00|125.13|123.33|125.37|123.57|125.39|123.59|125.07|123.27|106
1658629800000|2022-07-24 02:30:00|125.36|123.56|125.48|123.68|125.89|124.09|125.36|123.56|171
1658630100000|2022-07-24 02:35:00|125.46|123.66|125.95|124.15|126.15|124.35|125.45|123.65|166
1658630400000|2022-07-24 02:40:00|125.94|124.14|125.45|123.65|125.95|124.15|125.39|123.59|106
1658630700000|2022-07-24 02:45:00|125.44|123.64|124.89|123.09|125.53|123.73|124.86|123.06|163
1658631000000|2022-07-24 02:50:00|124.9|123.1|124.86|123.06|125|123.2|124.73|122.93|137
1658631300000|2022-07-24 02:55:00|124.87|123.07|125.43|123.63|125.44|123.64|124.81|123.01|154
1658631600000|2022-07-24 03:00:00|125.42|123.62|125.1|123.3|125.46|123.66|125.05|123.25|143
1658631900000|2022-07-24 03:05:00|125.09|123.29|125.03|123.23|125.16|123.36|125.01|123.21|124
1658632200000|2022-07-24 03:10:00|125.04|123.24|124.68|122.88|125.04|123.24|124.57|122.77|179
1658632500000|2022-07-24 03:15:00|124.67|122.87|124.41|122.61|124.77|122.97|124.31|122.51|234
1658632800000|2022-07-24 03:20:00|124.42|122.62|124.3|122.5|124.5|122.7|124.13|122.33|172
1658633100000|2022-07-24 03:25:00|124.29|122.49|124.52|122.72|124.57|122.77|124.25|122.45|107
1658633400000|2022-07-24 03:30:00|124.53|122.73|124.6|122.8|124.7|122.9|124.37|122.57|141
1658633700000|2022-07-24 03:35:00|124.59|122.79|124.46|122.66|124.69|122.89|124.17|122.37|201
1658634000000|2022-07-24 03:40:00|124.47|122.67|124.74|122.94|124.89|123.09|124.44|122.64|168
1658634300000|2022-07-24 03:45:00|124.73|122.93|124.44|122.64|124.94|123.14|124.44|122.64|128
1658634600000|2022-07-24 03:50:00|124.43|122.63|124.47|122.67|124.56|122.76|124.25|122.45|136
1658634900000|2022-07-24 03:55:00|124.46|122.66|124.85|123.05|124.89|123.09|124.46|122.66|126
1658635200000|2022-07-24 04:00:00|124.84|123.04|125.25|123.45|125.43|123.63|124.73|122.93|184
1658635500000|2022-07-24 04:05:00|125.26|123.46|125.07|123.27|125.41|123.61|125.06|123.26|128
1658635800000|2022-07-24 04:10:00|125.08|123.28|125.38|123.58|125.38|123.58|124.47|122.67|221
1658636100000|2022-07-24 04:15:00|125.39|123.59|125.31|123.51|125.48|123.68|125.15|123.35|131
1658636400000|2022-07-24 04:20:00|125.3|123.5|125.28|123.48|125.42|123.62|125.15|123.35|99
1658636700000|2022-07-24 04:25:00|125.27|123.47|125.48|123.68|125.58|123.78|125.2|123.4|147
1658637000000|2022-07-24 04:30:00|125.5|123.7|125.83|124.03|125.94|124.14|125.46|123.66|145
1658637300000|2022-07-24 04:35:00|125.85|124.05|125.73|123.93|125.92|124.12|125.55|123.75|124
1658637600000|2022-07-24 04:40:00|125.74|123.94|125.68|123.88|125.74|123.94|125.62|123.82|71
1658637900000|2022-07-24 04:45:00|125.67|123.87|125.69|123.89|125.87|124.07|125.66|123.86|75
1658638200000|2022-07-24 04:50:00|125.7|123.9|125.36|123.56|125.87|124.07|125.36|123.56|127
1658638500000|2022-07-24 04:55:00|125.37|123.57|125.48|123.68|125.54|123.74|125.35|123.55|103
1658638800000|2022-07-24 05:00:00|125.47|123.67|125.38|123.58|125.88|124.08|125.37|123.57|225
1658639100000|2022-07-24 05:05:00|125.37|123.57|125.52|123.72|125.54|123.74|125.14|123.34|171
1658639400000|2022-07-24 05:10:00|125.53|123.73|126.99|125.19|126.99|125.19|125.53|123.73|241
1658639700000|2022-07-24 05:15:00|126.98|125.18|127.47|125.67|127.88|126.08|126.98|125.18|499
1658640000000|2022-07-24 05:20:00|127.49|125.69|128.13|126.33|128.39|126.59|127.45|125.65|508
1658640300000|2022-07-24 05:25:00|128.11|126.31|127.89|126.09|128.42|126.62|127.88|126.08|419
1658640600000|2022-07-24 05:30:00|127.9|126.1|127.42|125.62|128.02|126.22|127.32|125.52|288
1658640900000|2022-07-24 05:35:00|127.45|125.65|127.81|126.01|127.81|126.01|127.29|125.49|244
1658641200000|2022-07-24 05:40:00|127.79|125.99|128.96|127.16|128.96|127.16|127.77|125.97|440
1658641500000|2022-07-24 05:45:00|128.95|127.15|129.05|127.25|129.29|127.49|128.69|126.89|413
1658641800000|2022-07-24 05:50:00|129.03|127.23|129.02|127.22|129.37|127.57|129.01|127.21|210
1658642100000|2022-07-24 05:55:00|129.03|127.23|129.16|127.36|129.38|127.58|128.93|127.13|289
1658642400000|2022-07-24 06:00:00|129.19|127.39|129.26|127.46|129.4|127.6|128.95|127.15|372
1658642700000|2022-07-24 06:05:00|129.27|127.47|128.76|126.96|129.29|127.49|128.74|126.94|249
1658643000000|2022-07-24 06:10:00|128.77|126.97|128.77|126.97|129.01|127.21|128.7|126.9|218
1658643300000|2022-07-24 06:15:00|128.76|126.96|128.58|126.78|129.26|127.46|128.55|126.75|323
1658643600000|2022-07-24 06:20:00|128.59|126.79|128.96|127.16|128.97|127.17|128.43|126.63|272
1658643900000|2022-07-24 06:25:00|128.95|127.15|129.06|127.26|129.13|127.33|128.76|126.96|309
1658644200000|2022-07-24 06:30:00|129.05|127.25|128.73|126.93|129.05|127.25|128.61|126.81|192
1658644500000|2022-07-24 06:35:00|128.72|126.92|128.24|126.44|128.73|126.93|128.22|126.42|223
1658644800000|2022-07-24 06:40:00|128.23|126.43|128.11|126.31|128.32|126.52|127.73|125.93|252
1658645100000|2022-07-24 06:45:00|128.12|126.32|128.28|126.48|128.52|126.72|128.12|126.32|193
1658645400000|2022-07-24 06:50:00|128.27|126.47|128.23|126.43|128.33|126.53|128.23|126.43|85
1658645700000|2022-07-24 06:55:00|128.24|126.44|128.28|126.48|128.38|126.58|127.95|126.15|223
1658646000000|2022-07-24 07:00:00|128.27|126.47|128.33|126.53|128.38|126.58|128.06|126.26|149
1658646300000|2022-07-24 07:05:00|128.34|126.54|128.17|126.37|128.48|126.68|128.01|126.21|253
1658646600000|2022-07-24 07:10:00|128.16|126.36|128.19|126.39|128.45|126.65|128.16|126.36|133
1658646900000|2022-07-24 07:15:00|128.18|126.38|128.13|126.33|128.28|126.48|128.13|126.33|145
1658647200000|2022-07-24 07:20:00|128.14|126.34|128.2|126.4|128.41|126.61|128.13|126.33|98
1658647500000|2022-07-24 07:25:00|128.17|126.37|128.28|126.48|128.35|126.55|128.16|126.36|94
1658647800000|2022-07-24 07:30:00|128.26|126.46|128.12|126.32|128.26|126.46|128.11|126.31|46
1658648100000|2022-07-24 07:35:00|128.11|126.31|128.13|126.33|128.19|126.39|128.11|126.31|113
1658648400000|2022-07-24 07:40:00|128.12|126.32|128.16|126.36|128.2|126.4|128.12|126.32|91
1658648700000|2022-07-24 07:45:00|128.15|126.35|128.09|126.29|128.17|126.37|128.03|126.23|105
1658649000000|2022-07-24 07:50:00|128.07|126.27|128.01|126.21|128.09|126.29|127.93|126.13|130
1658649300000|2022-07-24 07:55:00|128.02|126.22|128.08|126.28|128.16|126.36|127.97|126.17|97
1658649600000|2022-07-24 08:00:00|128.09|126.29|127.92|126.12|128.16|126.36|127.69|125.89|281
1658649900000|2022-07-24 08:05:00|127.93|126.13|127.74|125.94|128.01|126.21|127.71|125.91|159
1658650200000|2022-07-24 08:10:00|127.73|125.93|127.74|125.94|127.78|125.98|127.63|125.83|150
1658650500000|2022-07-24 08:15:00|127.73|125.93|127.67|125.87|127.84|126.04|127.51|125.71|213
1658650800000|2022-07-24 08:20:00|127.66|125.86|127.69|125.89|127.85|126.05|127.64|125.84|151
1658651100000|2022-07-24 08:25:00|127.7|125.9|127.42|125.62|127.72|125.92|127.22|125.42|209
1658651400000|2022-07-24 08:30:00|127.41|125.61|127.4|125.6|127.82|126.02|127.28|125.48|313
1658651700000|2022-07-24 08:35:00|127.41|125.61|127.56|125.76|127.78|125.98|127.38|125.58|395
1658652000000|2022-07-24 08:40:00|127.57|125.77|127.7|125.9|127.87|126.07|127.4|125.6|385
1658652300000|2022-07-24 08:45:00|127.68|125.88|127.41|125.61|127.77|125.97|127.15|125.35|225
1658652600000|2022-07-24 08:50:00|127.4|125.6|127.54|125.74|127.56|125.76|127.4|125.6|158
1658652900000|2022-07-24 08:55:00|127.53|125.73|127.49|125.69|127.56|125.76|127.32|125.52|125
1658653200000|2022-07-24 09:00:00|127.51|125.71|127.92|126.12|127.94|126.14|127.51|125.71|177
1658653500000|2022-07-24 09:05:00|127.91|126.11|127.56|125.76|127.92|126.12|127.41|125.61|136
1658653800000|2022-07-24 09:10:00|127.57|125.77|127.34|125.54|127.59|125.79|127.22|125.42|153
1658654100000|2022-07-24 09:15:00|127.33|125.53|127.34|125.54|127.48|125.68|127.33|125.53|107
1658654400000|2022-07-24 09:20:00|127.35|125.55|127.81|126.01|127.87|126.07|127.32|125.52|182
1658654700000|2022-07-24 09:25:00|127.8|126|127.72|125.92|127.81|126.01|127.63|125.83|156
1658655000000|2022-07-24 09:30:00|127.7|125.9|127.56|125.76|127.81|126.01|127.48|125.68|145
1658655300000|2022-07-24 09:35:00|127.57|125.77|127.49|125.69|127.66|125.86|127.46|125.66|115
1658655600000|2022-07-24 09:40:00|127.48|125.68|127.36|125.56|127.49|125.69|127.35|125.55|182
1658655900000|2022-07-24 09:45:00|127.37|125.57|127.12|125.32|127.37|125.57|127.08|125.28|162
1658656200000|2022-07-24 09:50:00|127.13|125.33|127.23|125.43|127.26|125.46|127.11|125.31|99
1658656500000|2022-07-24 09:55:00|127.24|125.44|127.26|125.46|127.33|125.53|127.17|125.37|128
1658656800000|2022-07-24 10:00:00|127.25|125.45|127.6|125.8|127.67|125.87|127.25|125.45|157
1658657100000|2022-07-24 10:05:00|127.61|125.81|127.58|125.78|127.71|125.91|127.55|125.75|125
1658657400000|2022-07-24 10:10:00|127.57|125.77|127.72|125.92|127.78|125.98|127.57|125.77|113
1658657700000|2022-07-24 10:15:00|127.73|125.93|127.52|125.72|127.9|126.1|127.51|125.71|150
1658658000000|2022-07-24 10:20:00|127.53|125.73|127.91|126.11|127.94|126.14|127.45|125.65|113
1658658300000|2022-07-24 10:25:00|127.9|126.1|127.86|126.06|127.93|126.13|127.82|126.02|115
1658658600000|2022-07-24 10:30:00|127.85|126.05|127.59|125.79|127.86|126.06|127.58|125.78|105
1658658900000|2022-07-24 10:35:00|127.58|125.78|126.61|124.81|127.58|125.78|126.58|124.78|333
1658659200000|2022-07-24 10:40:00|126.64|124.84|126.39|124.59|126.69|124.89|126.38|124.58|143
1658659500000|2022-07-24 10:45:00|126.43|124.63|126.45|124.65|126.56|124.76|126.38|124.58|254
1658659800000|2022-07-24 10:50:00|126.44|124.64|126.77|124.97|127.06|125.26|126.24|124.44|270
1658660100000|2022-07-24 10:55:00|126.76|124.96|126.86|125.06|126.86|125.06|126.62|124.82|190
1658660400000|2022-07-24 11:00:00|126.87|125.07|127|125.2|127.03|125.23|126.81|125.01|187
1658660700000|2022-07-24 11:05:00|126.99|125.19|126.94|125.14|126.99|125.19|126.76|124.96|222
1658661000000|2022-07-24 11:10:00|126.93|125.13|128.2|126.4|128.27|126.47|126.92|125.12|447
1658661300000|2022-07-24 11:15:00|128.19|126.39|128.4|126.6|128.77|126.97|128.18|126.38|458
1658661600000|2022-07-24 11:20:00|128.41|126.61|128.13|126.33|128.55|126.75|128.06|126.26|322
1658661900000|2022-07-24 11:25:00|128.14|126.34|128.16|126.36|128.34|126.54|128.08|126.28|201
1658662200000|2022-07-24 11:30:00|128.17|126.37|127.6|125.8|128.28|126.48|127.6|125.8|236
1658662500000|2022-07-24 11:35:00|127.61|125.81|128.09|126.29|128.15|126.35|127.59|125.79|225
1658662800000|2022-07-24 11:40:00|128.1|126.3|127.97|126.17|128.19|126.39|127.91|126.11|160
1658663100000|2022-07-24 11:45:00|127.96|126.16|127.51|125.71|127.96|126.16|127.39|125.59|227
1658663400000|2022-07-24 11:50:00|127.5|125.7|127.53|125.73|127.64|125.84|127.44|125.64|188
1658663700000|2022-07-24 11:55:00|127.54|125.74|127.41|125.61|127.72|125.92|127.38|125.58|195
1658664000000|2022-07-24 12:00:00|127.42|125.62|127.25|125.45|127.75|125.95|127.04|125.24|361
1658664300000|2022-07-24 12:05:00|127.26|125.46|127.83|126.03|127.86|126.06|127.26|125.46|196
1658664600000|2022-07-24 12:10:00|127.82|126.02|127.82|126.02|127.86|126.06|127.64|125.84|154
1658664900000|2022-07-24 12:15:00|127.81|126.01|127.99|126.19|128.02|126.22|127.65|125.85|284
1658665200000|2022-07-24 12:20:00|128|126.2|127.81|126.01|128.44|126.64|127.75|125.95|195
1658665500000|2022-07-24 12:25:00|127.8|126|127.76|125.96|128.05|126.25|127.66|125.86|168
1658665800000|2022-07-24 12:30:00|127.77|125.97|127.73|125.93|127.85|126.05|127.66|125.86|159
1658666100000|2022-07-24 12:35:00|127.69|125.89|127.6|125.8|127.9|126.1|127.6|125.8|157
1658666400000|2022-07-24 12:40:00|127.61|125.81|126.8|125|127.67|125.87|126.68|124.88|225
1658666700000|2022-07-24 12:45:00|126.79|124.99|126.89|125.09|127.27|125.47|126.76|124.96|228
1658667000000|2022-07-24 12:50:00|126.88|125.08|126.37|124.57|126.88|125.08|126.22|124.42|282
1658667300000|2022-07-24 12:55:00|126.38|124.58|126.11|124.31|126.48|124.68|125.77|123.97|367
1658667600000|2022-07-24 13:00:00|126.12|124.32|126.13|124.33|126.47|124.67|125.81|124.01|273
1658667900000|2022-07-24 13:05:00|126.12|124.32|126.44|124.64|126.46|124.66|126.01|124.21|196
1658668200000|2022-07-24 13:10:00|126.43|124.63|126.69|124.89|126.73|124.93|126.34|124.54|203
1658668500000|2022-07-24 13:15:00|126.68|124.88|126.61|124.81|126.68|124.88|126.43|124.63|187
1658668800000|2022-07-24 13:20:00|126.6|124.8|126.43|124.63|126.6|124.8|126.17|124.37|167
1658669100000|2022-07-24 13:25:00|126.44|124.64|126.86|125.06|126.89|125.09|126.4|124.6|147
1658669400000|2022-07-24 13:30:00|126.85|125.05|126.58|124.78|126.86|125.06|126.46|124.66|154
1658669700000|2022-07-24 13:35:00|126.59|124.79|126.87|125.07|126.9|125.1|126.59|124.79|115
1658670000000|2022-07-24 13:40:00|126.88|125.08|126.87|125.07|127.25|125.45|126.75|124.95|222
1658670300000|2022-07-24 13:45:00|126.85|125.05|127.52|125.72|127.55|125.75|126.84|125.04|219
1658670600000|2022-07-24 13:50:00|127.53|125.73|127.31|125.51|127.63|125.83|127.31|125.51|212
1658670900000|2022-07-24 13:55:00|127.32|125.52|127.8|126|127.85|126.05|127.32|125.52|153
1658671200000|2022-07-24 14:00:00|127.79|125.99|128.01|126.21|128.17|126.37|127.74|125.94|230
1658671500000|2022-07-24 14:05:00|128.02|126.22|128.14|126.34|128.64|126.84|127.54|125.74|352
1658671800000|2022-07-24 14:10:00|128.16|126.36|128.14|126.34|128.24|126.44|127.84|126.04|340
1658672100000|2022-07-24 14:15:00|128.11|126.31|128.35|126.55|128.56|126.76|128.11|126.31|267
1658672400000|2022-07-24 14:20:00|128.39|126.59|129.4|127.6|129.44|127.64|128.37|126.57|512
1658672700000|2022-07-24 14:25:00|129.38|127.58|130.78|128.98|130.84|129.04|129.28|127.48|474
1658673000000|2022-07-24 14:30:00|130.69|128.89|130.69|128.89|131.91|130.11|130.67|128.87|534
1658673300000|2022-07-24 14:35:00|130.71|128.91|130.13|128.33|130.99|129.19|129.7|127.9|418
1658673600000|2022-07-24 14:40:00|130.12|128.32|131.06|129.26|131.2|129.4|130.12|128.32|438
1658673900000|2022-07-24 14:45:00|131.05|129.25|131.85|130.05|131.86|130.06|130.76|128.96|450
1658674200000|2022-07-24 14:50:00|131.84|130.04|131.35|129.55|131.85|130.05|131.16|129.36|412
1658674500000|2022-07-24 14:55:00|131.34|129.54|132.69|130.89|132.94|131.14|131.34|129.54|536
1658674800000|2022-07-24 15:00:00|132.77|130.97|132.26|130.46|133.37|131.57|132.25|130.45|472
1658675100000|2022-07-24 15:05:00|132.23|130.43|132.12|130.32|132.55|130.75|132.02|130.22|383
1658675400000|2022-07-24 15:10:00|132.11|130.31|132.33|130.53|132.81|131.01|131.72|129.92|491
1658675700000|2022-07-24 15:15:00|132.32|130.52|131.98|130.18|132.42|130.62|131.89|130.09|424
1658676000000|2022-07-24 15:20:00|132.01|130.21|132.57|130.77|132.59|130.79|132.01|130.21|322
1658676300000|2022-07-24 15:25:00|132.58|130.78|131.95|130.15|132.66|130.86|131.93|130.13|260
1658676600000|2022-07-24 15:30:00|131.98|130.18|131.73|129.93|132.13|130.33|131.71|129.91|227
1658676900000|2022-07-24 15:35:00|131.74|129.94|131.67|129.87|131.87|130.07|131.45|129.65|272
1658677200000|2022-07-24 15:40:00|131.68|129.88|131.52|129.72|131.84|130.04|131.5|129.7|209
1658677500000|2022-07-24 15:45:00|131.53|129.73|131.47|129.67|131.74|129.94|131.33|129.53|208
1658677800000|2022-07-24 15:50:00|131.49|129.69|131.75|129.95|132.31|130.51|131.49|129.69|247
1658678100000|2022-07-24 15:55:00|131.74|129.94|131.86|130.06|131.87|130.07|131.72|129.92|133
1658678400000|2022-07-24 16:00:00|131.85|130.05|131.44|129.64|132.31|130.51|131.15|129.35|387
1658678700000|2022-07-24 16:05:00|131.45|129.65|131.26|129.46|131.89|130.09|131.26|129.46|370
1658679000000|2022-07-24 16:10:00|131.27|129.47|131.4|129.6|131.68|129.88|131.27|129.47|241
1658679300000|2022-07-24 16:15:00|131.41|129.61|131.31|129.51|131.49|129.69|131.23|129.43|218
1658679600000|2022-07-24 16:20:00|131.3|129.5|131.53|129.73|131.57|129.77|131.29|129.49|226
1658679900000|2022-07-24 16:25:00|131.52|129.72|131.53|129.73|131.61|129.81|131.24|129.44|235
1658680200000|2022-07-24 16:30:00|131.55|129.75|131.98|130.18|132.02|130.22|131.34|129.54|256
1658680500000|2022-07-24 16:35:00|131.99|130.19|132.45|130.65|132.53|130.73|131.98|130.18|293
1658680800000|2022-07-24 16:40:00|132.44|130.64|132.88|131.08|133.35|131.55|132.44|130.64|393
1658681100000|2022-07-24 16:45:00|132.85|131.05|132.99|131.19|133.23|131.43|132.56|130.76|321
1658681400000|2022-07-24 16:50:00|132.98|131.18|133.06|131.26|133.54|131.74|132.97|131.17|231
1658681700000|2022-07-24 16:55:00|133.05|131.25|132.54|130.74|133.06|131.26|132.29|130.49|256
1658682000000|2022-07-24 17:00:00|132.53|130.73|132.59|130.79|132.69|130.89|132.24|130.44|217
1658682300000|2022-07-24 17:05:00|132.54|130.74|132.73|130.93|132.75|130.95|132.39|130.59|133
1658682600000|2022-07-24 17:10:00|132.72|130.92|132.58|130.78|133.04|131.24|132.32|130.52|333
1658682900000|2022-07-24 17:15:00|132.59|130.79|132.59|130.79|132.98|131.18|132.59|130.79|273
1658683200000|2022-07-24 17:20:00|132.58|130.78|132.33|130.53|132.65|130.85|132.06|130.26|354
1658683500000|2022-07-24 17:25:00|132.34|130.54|131.52|129.72|132.4|130.6|131.42|129.62|304
1658683800000|2022-07-24 17:30:00|131.5|129.7|131.42|129.62|131.78|129.98|131.25|129.45|331
1658684100000|2022-07-24 17:35:00|131.41|129.61|131.51|129.71|131.66|129.86|131.31|129.51|181
1658684400000|2022-07-24 17:40:00|131.52|129.72|131.88|130.08|131.93|130.13|131.49|129.69|209
1658684700000|2022-07-24 17:45:00|131.87|130.07|131.73|129.93|131.87|130.07|131.33|129.53|210
1658685000000|2022-07-24 17:50:00|131.72|129.92|131.8|130|131.88|130.08|131.6|129.8|233
1658685300000|2022-07-24 17:55:00|131.81|130.01|131.51|129.71|131.88|130.08|131.45|129.65|179
1658685600000|2022-07-24 18:00:00|131.5|129.7|130.85|129.05|131.7|129.9|130.67|128.87|289
1658685900000|2022-07-24 18:05:00|130.87|129.07|131.37|129.57|131.47|129.67|130.7|128.9|267
1658686200000|2022-07-24 18:10:00|131.38|129.58|131.41|129.61|131.54|129.74|131.31|129.51|201
1658686500000|2022-07-24 18:15:00|131.42|129.62|131.62|129.82|131.68|129.88|131.29|129.49|188
1658686800000|2022-07-24 18:20:00|131.61|129.81|131.5|129.7|131.72|129.92|131.45|129.65|163
1658687100000|2022-07-24 18:25:00|131.49|129.69|131.41|129.61|131.6|129.8|131.21|129.41|140
1658687400000|2022-07-24 18:30:00|131.42|129.62|131.29|129.49|131.49|129.69|131.15|129.35|94
1658687700000|2022-07-24 18:35:00|131.31|129.51|131.79|129.99|131.9|130.1|131.31|129.51|206
1658688000000|2022-07-24 18:40:00|131.78|129.98|131.65|129.85|131.83|130.03|131.58|129.78|182
1658688300000|2022-07-24 18:45:00|131.63|129.83|131.68|129.88|131.87|130.07|131.56|129.76|143
1658688600000|2022-07-24 18:50:00|131.69|129.89|131.89|130.09|131.93|130.13|131.67|129.87|109
1658688900000|2022-07-24 18:55:00|131.88|130.08|131.42|129.62|131.88|130.08|131.34|129.54|163
1658689200000|2022-07-24 19:00:00|131.41|129.61|131.37|129.57|131.57|129.77|131.28|129.48|125
1658689500000|2022-07-24 19:05:00|131.36|129.56|131.12|129.32|131.36|129.56|130.62|128.82|280
1658689800000|2022-07-24 19:10:00|131.13|129.33|131.48|129.68|131.49|129.69|131.1|129.3|177
1658690100000|2022-07-24 19:15:00|131.47|129.67|130.74|128.94|131.48|129.68|130.59|128.79|267
1658690400000|2022-07-24 19:20:00|130.73|128.93|131.04|129.24|131.08|129.28|130.72|128.92|181
1658690700000|2022-07-24 19:25:00|131.03|129.23|132.28|128.48|132.36|129.57|130.94|128.4|184
1658691000000|2022-07-24 19:30:00|132.25|128.45|132.51|128.71|132.53|128.73|132.19|128.39|159
1658691300000|2022-07-24 19:35:00|132.5|128.7|132.58|128.78|132.8|129|132.48|128.68|197
1658691600000|2022-07-24 19:40:00|132.57|128.77|132.41|128.61|132.67|128.87|132.36|128.56|95
1658691900000|2022-07-24 19:45:00|132.42|128.62|132.29|128.49|132.52|128.72|132.28|128.48|133
1658692200000|2022-07-24 19:50:00|132.3|128.5|131.8|128|132.3|128.5|131.69|127.89|192
1658692500000|2022-07-24 19:55:00|131.79|127.99|131.8|128|132.04|128.24|131.66|127.86|143
1658692800000|2022-07-24 20:00:00|131.75|127.95|131.68|127.88|131.84|128.04|131.67|127.87|124
1658693100000|2022-07-24 20:05:00|131.67|127.87|132.02|128.22|132.21|128.41|131.67|127.87|189
1658693400000|2022-07-24 20:10:00|132.03|128.23|131.98|128.18|132.14|128.34|131.96|128.16|132
1658693700000|2022-07-24 20:15:00|131.97|128.17|131.82|128.02|132.12|128.32|131.76|127.96|166
1658694000000|2022-07-24 20:20:00|131.84|128.04|132.15|128.35|132.18|128.38|131.84|128.04|147
1658694300000|2022-07-24 20:25:00|132.17|128.37|132.1|128.3|132.22|128.42|131.98|128.18|181
1658694600000|2022-07-24 20:30:00|132.11|128.31|132.07|128.27|132.22|128.42|132.06|128.26|134
1658694900000|2022-07-24 20:35:00|132.08|128.28|131.9|128.1|132.43|128.63|131.88|128.08|177
1658695200000|2022-07-24 20:40:00|131.88|128.08|132.52|128.72|132.6|128.8|131.88|128.08|246
1658695500000|2022-07-24 20:45:00|132.57|128.77|132.36|128.56|132.63|128.83|132.19|128.39|176
1658695800000|2022-07-24 20:50:00|132.35|128.55|132.37|128.57|132.47|128.67|132.26|128.46|109
1658696100000|2022-07-24 20:55:00|132.32|128.52|132.25|128.45|132.44|128.64|132.22|128.42|121
1658696400000|2022-07-24 21:00:00|132.29|128.49|131.13|129.33|132.5|129.67|131.13|128.47|181
1658696700000|2022-07-24 21:05:00|131.11|129.31|131.14|129.34|131.18|129.38|130.81|129.01|216
1658697000000|2022-07-24 21:10:00|131.12|129.32|131.48|129.68|131.61|129.81|131.09|129.29|240
1658697300000|2022-07-24 21:15:00|131.49|129.69|131.67|129.87|131.69|129.89|131.49|129.69|118
1658697600000|2022-07-24 21:20:00|131.68|129.88|131.52|129.72|131.68|129.88|131.48|129.68|169
1658697900000|2022-07-24 21:25:00|131.53|129.73|131.66|129.86|131.71|129.91|131.44|129.64|86
1658698200000|2022-07-24 21:30:00|131.67|129.87|132.09|130.29|132.1|130.3|131.59|129.79|161
1658698500000|2022-07-24 21:35:00|132.08|130.28|132.11|130.31|132.12|130.32|131.86|130.06|159
1658698800000|2022-07-24 21:40:00|132.12|130.32|132|130.2|132.15|130.35|131.89|130.09|173
1658699100000|2022-07-24 21:45:00|132.01|130.21|132.7|130.9|132.95|131.15|131.99|130.19|260
1658699400000|2022-07-24 21:50:00|132.69|130.89|132.48|130.68|132.69|130.89|132.25|130.45|141
1658699700000|2022-07-24 21:55:00|132.47|130.67|133.28|131.48|133.31|131.51|132.45|130.65|148
1658700000000|2022-07-24 22:00:00|133.29|131.49|132.97|131.17|133.61|131.81|132.65|130.85|278
1658700300000|2022-07-24 22:05:00|132.98|131.18|133.18|131.38|133.34|131.54|132.93|131.13|275
1658700600000|2022-07-24 22:10:00|133.21|131.41|133|131.2|133.37|131.57|132.71|130.91|192
1658700900000|2022-07-24 22:15:00|132.98|131.18|133.1|131.3|133.27|131.47|132.9|131.1|194
1658701200000|2022-07-24 22:20:00|133.11|131.31|133.67|131.87|133.83|132.03|133.1|131.3|247
1658701500000|2022-07-24 22:25:00|133.66|131.86|133.69|131.89|133.81|132.01|133.48|131.68|226
1658701800000|2022-07-24 22:30:00|133.68|131.88|134.54|132.74|134.77|132.97|133.67|131.87|321
1658702100000|2022-07-24 22:35:00|134.5|132.7|134.94|133.14|134.99|133.19|134.43|132.63|268
1658702400000|2022-07-24 22:40:00|134.93|133.13|135.83|134.03|135.89|134.09|134.76|132.96|566
1658702700000|2022-07-24 22:45:00|135.84|134.04|134.75|132.95|135.9|134.1|134.64|132.84|498
1658703000000|2022-07-24 22:50:00|134.76|132.96|132.73|130.93|134.87|133.07|132.15|130.35|694
1658703300000|2022-07-24 22:55:00|132.75|130.95|133.14|131.34|133.55|131.75|132.53|130.73|649
1658703600000|2022-07-24 23:00:00|133.15|131.35|131.69|129.89|133.6|131.8|131.67|129.87|450
1658703900000|2022-07-24 23:05:00|131.72|129.92|132.26|130.46|132.61|130.81|131.66|129.86|516
1658704200000|2022-07-24 23:10:00|132.24|130.44|133.17|131.37|133.19|131.39|132.18|130.38|303
1658704500000|2022-07-24 23:15:00|133.16|131.36|133.14|131.34|133.31|131.51|132.48|130.68|483
1658704800000|2022-07-24 23:20:00|133.16|131.36|134.31|132.51|134.37|132.57|133.16|131.36|405
1658705100000|2022-07-24 23:25:00|134.3|132.5|135.17|133.37|135.64|133.84|134.11|132.31|475
1658705400000|2022-07-24 23:30:00|135.18|133.38|135.25|133.45|135.92|134.12|134.69|132.89|516
1658705700000|2022-07-24 23:35:00|135.27|133.47|134.01|132.21|135.65|133.85|133.96|132.16|398
1658706000000|2022-07-24 23:40:00|134.02|132.22|133.92|132.12|134.4|132.6|133.92|132.12|303
1658706300000|2022-07-24 23:45:00|133.93|132.13|133.42|131.62|134.25|132.45|133.13|131.33|397
1658706600000|2022-07-24 23:50:00|133.41|131.61|133.49|131.69|133.62|131.82|133.24|131.44|296
1658706900000|2022-07-24 23:55:00|133.48|131.68|132.81|131.01|133.56|131.76|132.69|130.89|328
1658707200000|2022-07-25 00:00:00|132.8|131|132.78|130.98|133.98|132.18|132.54|130.74|518
1658707500000|2022-07-25 00:05:00|132.79|130.99|132.95|131.15|133.13|131.33|132.25|130.45|430
1658707800000|2022-07-25 00:10:00|132.94|131.14|132.84|131.04|133|131.2|132.56|130.76|299
1658708100000|2022-07-25 00:15:00|132.83|131.03|131.91|130.11|132.84|131.04|131.68|129.88|388
1658708400000|2022-07-25 00:20:00|131.92|130.12|130.88|129.08|132.02|130.22|130.8|129|506
1658708700000|2022-07-25 00:25:00|130.86|129.06|129.77|127.97|130.87|129.07|129.59|127.79|628
1658709000000|2022-07-25 00:30:00|129.79|127.99|129.86|128.06|130.32|128.52|129.73|127.93|504
1658709300000|2022-07-25 00:35:00|129.87|128.07|130.04|128.24|130.24|128.44|129.87|128.07|229
1658709600000|2022-07-25 00:40:00|130.03|128.23|130.62|128.82|130.78|128.98|129.96|128.16|269
1658709900000|2022-07-25 00:45:00|130.61|128.81|130.06|128.26|131.15|129.35|130.05|128.25|433
1658710200000|2022-07-25 00:50:00|130.07|128.27|130.31|128.51|130.64|128.84|130|128.2|361
1658710500000|2022-07-25 00:55:00|130.32|128.52|130.36|128.56|130.49|128.69|130.05|128.25|277
1658710800000|2022-07-25 01:00:00|130.35|128.55|129.94|128.14|130.66|128.86|129.94|128.14|424
1658711100000|2022-07-25 01:05:00|129.91|128.11|128.8|127|130.1|128.3|128.46|126.66|470
1658711400000|2022-07-25 01:10:00|128.81|127.01|128.75|126.95|129.13|127.33|128.57|126.77|371
1658711700000|2022-07-25 01:15:00|128.74|126.94|129.08|127.28|129.08|127.28|128.57|126.77|279
1658712000000|2022-07-25 01:20:00|129.07|127.27|129|127.2|129.21|127.41|128.92|127.12|215
1658712300000|2022-07-25 01:25:00|128.99|127.19|128.71|126.91|129.16|127.36|128.61|126.81|258
1658712600000|2022-07-25 01:30:00|128.72|126.92|128.44|126.64|128.84|127.04|128.11|126.31|313
1658712900000|2022-07-25 01:35:00|128.45|126.65|128.61|126.81|128.67|126.87|128.37|126.57|189
1658713200000|2022-07-25 01:40:00|128.63|126.83|128.36|126.56|128.64|126.84|127.66|125.86|449
1658713500000|2022-07-25 01:45:00|128.35|126.55|127.66|125.86|128.35|126.55|127.66|125.86|208
1658713800000|2022-07-25 01:50:00|127.54|125.74|127.63|125.83|127.86|126.06|127.2|125.4|368
1658714100000|2022-07-25 01:55:00|127.62|125.82|127.91|126.11|127.95|126.15|127.55|125.75|204
1658714400000|2022-07-25 02:00:00|127.88|126.08|128|126.2|128.14|126.34|127.34|125.54|280
1658714700000|2022-07-25 02:05:00|127.99|126.19|127.49|125.69|128.04|126.24|127.39|125.59|353
1658715000000|2022-07-25 02:10:00|127.48|125.68|127.84|126.04|127.89|126.09|127.3|125.5|322
1658715300000|2022-07-25 02:15:00|127.82|126.02|127.55|125.75|127.83|126.03|127.45|125.65|217
1658715600000|2022-07-25 02:20:00|127.54|125.74|126.8|125|127.57|125.77|126.6|124.8|532
1658715900000|2022-07-25 02:25:00|126.82|125.02|126.71|124.91|127.01|125.21|126.54|124.74|427
1658716200000|2022-07-25 02:30:00|126.72|124.92|126.2|124.4|127.04|125.24|126.17|124.37|500
1658716500000|2022-07-25 02:35:00|126.19|124.39|126.74|124.94|126.88|125.08|126.18|124.38|320
1658716800000|2022-07-25 02:40:00|126.75|124.95|127.49|125.69|127.51|125.71|126.67|124.87|348
1658717100000|2022-07-25 02:45:00|127.48|125.68|127.77|125.97|128.37|126.57|127.44|125.64|437
1658717400000|2022-07-25 02:50:00|127.76|125.96|127.68|125.88|128|126.2|127.52|125.72|268
1658717700000|2022-07-25 02:55:00|127.69|125.89|127.56|125.76|127.69|125.89|127.44|125.64|263
1658718000000|2022-07-25 03:00:00|127.55|125.75|127.84|126.04|127.87|126.07|127.19|125.39|328
1658718300000|2022-07-25 03:05:00|127.85|126.05|127.96|126.16|128.01|126.21|127.68|125.88|244
1658718600000|2022-07-25 03:10:00|127.95|126.15|128.27|126.47|128.43|126.63|127.77|125.97|266
1658718900000|2022-07-25 03:15:00|128.28|126.48|127.55|125.75|128.33|126.53|127.55|125.75|339
1658719200000|2022-07-25 03:20:00|127.56|125.76|127.29|125.49|127.6|125.8|127.1|125.3|373
1658719500000|2022-07-25 03:25:00|127.28|125.48|127.75|125.95|127.88|126.08|127.26|125.46|282
1658719800000|2022-07-25 03:30:00|127.76|125.96|127.55|125.75|127.89|126.09|127.51|125.71|261
1658720100000|2022-07-25 03:35:00|127.56|125.76|128.09|126.29|128.21|126.41|127.56|125.76|261
1658720400000|2022-07-25 03:40:00|128.1|126.3|128.02|126.22|128.44|126.64|127.95|126.15|267
1658720700000|2022-07-25 03:45:00|128.03|126.23|128.19|126.39|128.19|126.39|127.98|126.18|223
1658721000000|2022-07-25 03:50:00|128.2|126.4|127.65|125.85|128.45|126.65|127.51|125.71|370
1658721300000|2022-07-25 03:55:00|127.64|125.84|127.77|125.97|127.99|126.19|127.33|125.53|299
1658721600000|2022-07-25 04:00:00|127.76|125.96|127.12|125.32|127.89|126.09|127.12|125.32|273
1658721900000|2022-07-25 04:05:00|127.14|125.34|127.36|125.56|127.45|125.65|126.96|125.16|284
1658722200000|2022-07-25 04:10:00|127.35|125.55|128.26|126.46|128.27|126.47|127.07|125.27|369
1658722500000|2022-07-25 04:15:00|128.27|126.47|128.08|126.28|128.35|126.55|127.99|126.19|221
1658722800000|2022-07-25 04:20:00|128.07|126.27|128.14|126.34|128.2|126.4|127.89|126.09|227
1658723100000|2022-07-25 04:25:00|128.13|126.33|128.09|126.29|128.31|126.51|127.99|126.19|243
1658723400000|2022-07-25 04:30:00|128.08|126.28|128.44|126.64|128.45|126.65|127.69|125.89|347
1658723700000|2022-07-25 04:35:00|128.43|126.63|128.35|126.55|128.43|126.63|128.16|126.36|198
1658724000000|2022-07-25 04:40:00|128.36|126.56|128.29|126.49|128.7|126.9|128.29|126.49|276
1658724300000|2022-07-25 04:45:00|128.28|126.48|127.92|126.12|128.36|126.56|127.81|126.01|271
1658724600000|2022-07-25 04:50:00|127.93|126.13|128.4|126.6|128.58|126.78|127.93|126.13|327
1658724900000|2022-07-25 04:55:00|128.47|126.67|128.77|126.97|129.16|127.36|128.29|126.49|409
1658725200000|2022-07-25 05:00:00|128.75|126.95|127.7|125.9|128.77|126.97|127.63|125.83|418
1658725500000|2022-07-25 05:05:00|127.69|125.89|128.03|126.23|128.17|126.37|127.67|125.87|337
1658725800000|2022-07-25 05:10:00|128.02|126.22|128.2|126.4|128.27|126.47|127.69|125.89|290
1658726100000|2022-07-25 05:15:00|128.17|126.37|128.09|126.29|128.59|126.79|127.96|126.16|366
1658726400000|2022-07-25 05:20:00|128.08|126.28|128.1|126.3|128.38|126.58|128.05|126.25|205
1658726700000|2022-07-25 05:25:00|128.11|126.31|127.71|125.91|128.11|126.31|127.7|125.9|232
1658727000000|2022-07-25 05:30:00|127.72|125.92|127.89|126.09|128.12|126.32|127.69|125.89|199
1658727300000|2022-07-25 05:35:00|127.88|126.08|128.09|126.29|128.14|126.34|127.86|126.06|187
1658727600000|2022-07-25 05:40:00|128.1|126.3|127.99|126.19|128.1|126.3|127.8|126|201
1658727900000|2022-07-25 05:45:00|127.97|126.17|128.09|126.29|128.16|126.36|127.86|126.06|112
1658728200000|2022-07-25 05:50:00|128.08|126.28|128.03|126.23|128.19|126.39|127.91|126.11|156
1658728500000|2022-07-25 05:55:00|128.04|126.24|128.23|126.43|128.28|126.48|127.96|126.16|177
1658728800000|2022-07-25 06:00:00|128.22|126.42|128.13|126.33|128.25|126.45|127.9|126.1|169
1658729100000|2022-07-25 06:05:00|128.12|126.32|127.64|125.84|128.12|126.32|127.58|125.78|144
1658729400000|2022-07-25 06:10:00|127.65|125.85|127.77|125.97|127.78|125.98|127.61|125.81|147
1658729700000|2022-07-25 06:15:00|127.78|125.98|127.35|125.55|127.78|125.98|127.33|125.53|174
1658730000000|2022-07-25 06:20:00|127.36|125.56|127.13|125.33|127.48|125.68|126.67|124.87|280
1658730300000|2022-07-25 06:25:00|127.12|125.32|126.94|125.14|127.13|125.33|126.78|124.98|207
1658730600000|2022-07-25 06:30:00|126.95|125.15|126.9|125.1|127.2|125.4|126.9|125.1|185
1658730900000|2022-07-25 06:35:00|126.92|125.12|126.3|124.5|126.96|125.16|126.26|124.46|194
1658731200000|2022-07-25 06:40:00|126.29|124.49|126.16|124.36|126.37|124.57|126.03|124.23|382
1658731500000|2022-07-25 06:45:00|126.15|124.35|126.44|124.64|126.72|124.92|126.1|124.3|242
1658731800000|2022-07-25 06:50:00|126.46|124.66|126.45|124.65|126.69|124.89|126.45|124.65|203
1658732100000|2022-07-25 06:55:00|126.47|124.67|126.57|124.77|126.78|124.98|126.34|124.54|224
1658732400000|2022-07-25 07:00:00|126.58|124.78|126.74|124.94|126.74|124.94|126.27|124.47|201
1658732700000|2022-07-25 07:05:00|126.73|124.93|126.87|125.07|126.93|125.13|126.72|124.92|165
1658733000000|2022-07-25 07:10:00|126.88|125.08|127.17|125.37|127.22|125.42|126.78|124.98|179
1658733300000|2022-07-25 07:15:00|127.18|125.38|127.04|125.24|127.33|125.53|126.98|125.18|152
1658733600000|2022-07-25 07:20:00|127.03|125.23|126.95|125.15|127.05|125.25|126.49|124.69|256
1658733900000|2022-07-25 07:25:00|126.96|125.16|126.74|124.94|127.13|125.33|126.73|124.93|207
1658734200000|2022-07-25 07:30:00|126.76|124.96|126.91|125.11|126.92|125.12|126.47|124.67|207
1658734500000|2022-07-25 07:35:00|126.92|125.12|127.18|125.38|127.19|125.39|126.9|125.1|164
1658734800000|2022-07-25 07:40:00|127.17|125.37|127.49|125.69|127.58|125.78|127.13|125.33|196
1658735100000|2022-07-25 07:45:00|127.5|125.7|127.46|125.66|127.74|125.94|127.43|125.63|108
1658735400000|2022-07-25 07:50:00|127.45|125.65|127.33|125.53|127.54|125.74|127.31|125.51|138
1658735700000|2022-07-25 07:55:00|127.32|125.52|127.07|125.27|127.32|125.52|127.04|125.24|118
1658736000000|2022-07-25 08:00:00|127.08|125.28|127.02|125.22|127.33|125.53|127.01|125.21|169
1658736300000|2022-07-25 08:05:00|127|125.2|126.99|125.19|127.16|125.36|126.84|125.04|199
1658736600000|2022-07-25 08:10:00|127|125.2|126.74|124.94|127|125.2|126.72|124.92|153
1658736900000|2022-07-25 08:15:00|126.73|124.93|126.9|125.1|127.05|125.25|126.71|124.91|119
1658737200000|2022-07-25 08:20:00|126.88|125.08|126.45|124.65|126.88|125.08|126.29|124.49|211
1658737500000|2022-07-25 08:25:00|126.44|124.64|126.5|124.7|126.71|124.91|126.41|124.61|123
1658737800000|2022-07-25 08:30:00|126.49|124.69|126.73|124.93|126.8|125|126.3|124.5|150
1658738100000|2022-07-25 08:35:00|126.72|124.92|127.3|125.5|127.3|125.5|126.58|124.78|307
1658738400000|2022-07-25 08:40:00|127.29|125.49|127.24|125.44|127.37|125.57|127.11|125.31|259
1658738700000|2022-07-25 08:45:00|127.25|125.45|127.45|125.65|127.66|125.86|127.21|125.41|293
1658739000000|2022-07-25 08:50:00|127.44|125.64|127.56|125.76|127.84|126.04|127.32|125.52|234
1658739300000|2022-07-25 08:55:00|127.59|125.79|127.14|125.34|127.66|125.86|127.08|125.28|241
1658739600000|2022-07-25 09:00:00|127.15|125.35|127.32|125.52|127.39|125.59|127.01|125.21|207
1658739900000|2022-07-25 09:05:00|127.33|125.53|127.33|125.53|127.71|125.91|127.28|125.48|274
1658740200000|2022-07-25 09:10:00|127.32|125.52|127.42|125.62|127.72|125.92|127.23|125.43|192
1658740500000|2022-07-25 09:15:00|127.43|125.63|127.31|125.51|127.48|125.68|127.09|125.29|168
1658740800000|2022-07-25 09:20:00|127.32|125.52|127.29|125.49|127.41|125.61|127.08|125.28|145
1658741100000|2022-07-25 09:25:00|127.28|125.48|126.98|125.18|127.28|125.48|126.94|125.14|101
1658741400000|2022-07-25 09:30:00|126.99|125.19|127.24|125.44|127.35|125.55|126.97|125.17|104
1658741700000|2022-07-25 09:35:00|127.25|125.45|127.32|125.52|127.37|125.57|127.11|125.31|148
1658742000000|2022-07-25 09:40:00|127.31|125.51|127.14|125.34|127.38|125.58|127.04|125.24|144
1658742300000|2022-07-25 09:45:00|127.13|125.33|127.23|125.43|127.3|125.5|127.06|125.26|149
1658742600000|2022-07-25 09:50:00|127.21|125.41|126.98|125.18|127.22|125.42|126.86|125.06|160
1658742900000|2022-07-25 09:55:00|126.97|125.17|126.92|125.12|127.03|125.23|126.89|125.09|97
1658743200000|2022-07-25 10:00:00|126.91|125.11|126.91|125.11|126.93|125.13|126.74|124.94|99
1658743500000|2022-07-25 10:05:00|126.9|125.1|127.04|125.24|127.13|125.33|126.82|125.02|123
1658743800000|2022-07-25 10:10:00|127.05|125.25|127.15|125.35|127.27|125.47|127.05|125.25|118
1658744100000|2022-07-25 10:15:00|127.14|125.34|127.4|125.6|127.59|125.79|127.13|125.33|238
1658744400000|2022-07-25 10:20:00|127.41|125.61|127.39|125.59|127.43|125.63|127.2|125.4|170
1658744700000|2022-07-25 10:25:00|127.38|125.58|127.4|125.6|127.49|125.69|127.32|125.52|121
1658745000000|2022-07-25 10:30:00|127.39|125.59|127.35|125.55|127.43|125.63|127.28|125.48|109
1658745300000|2022-07-25 10:35:00|127.34|125.54|127.24|125.44|127.37|125.57|127.15|125.35|107
1658745600000|2022-07-25 10:40:00|127.22|125.42|127.35|125.55|127.35|125.55|126.95|125.15|141
1658745900000|2022-07-25 10:45:00|127.33|125.53|127.26|125.46|127.36|125.56|127.17|125.37|156
1658746200000|2022-07-25 10:50:00|127.25|125.45|127.3|125.5|127.47|125.67|127.22|125.42|163
1658746500000|2022-07-25 10:55:00|127.29|125.49|127.23|125.43|127.42|125.62|127.22|125.42|119
1658746800000|2022-07-25 11:00:00|127.22|125.42|127.31|125.51|127.31|125.51|126.83|125.03|156
1658747100000|2022-07-25 11:05:00|127.32|125.52|127.05|125.25|127.48|125.68|126.98|125.18|221
1658747400000|2022-07-25 11:10:00|127.04|125.24|126.9|125.1|127.2|125.4|126.83|125.03|148
1658747700000|2022-07-25 11:15:00|126.89|125.09|126.67|124.87|126.99|125.19|126.61|124.81|292
1658748000000|2022-07-25 11:20:00|126.66|124.86|126.71|124.91|126.91|125.11|126.57|124.77|263
1658748300000|2022-07-25 11:25:00|126.69|124.89|126.03|124.23|126.76|124.96|126.02|124.22|231
1658748600000|2022-07-25 11:30:00|126.02|124.22|126.37|124.57|126.48|124.68|126.02|124.22|189
1658748900000|2022-07-25 11:35:00|126.36|124.56|126.38|124.58|126.59|124.79|126.21|124.41|215
1658749200000|2022-07-25 11:40:00|126.39|124.59|126.44|124.64|126.66|124.86|126.37|124.57|171
1658749500000|2022-07-25 11:45:00|126.43|124.63|126.37|124.57|126.71|124.91|126.16|124.36|254
1658749800000|2022-07-25 11:50:00|126.38|124.58|126.32|124.52|126.67|124.87|126.31|124.51|241
1658750100000|2022-07-25 11:55:00|126.31|124.51|126.17|124.37|126.36|124.56|126.03|124.23|215
1658750400000|2022-07-25 12:00:00|126.18|124.38|126.07|124.27|126.25|124.45|126.02|124.22|137
1658750700000|2022-07-25 12:05:00|126.06|124.26|125.58|123.78|126.18|124.38|125.57|123.77|297
1658751000000|2022-07-25 12:10:00|125.61|123.81|125.36|123.56|125.63|123.83|125.34|123.54|332
1658751300000|2022-07-25 12:15:00|125.35|123.55|125.89|124.09|125.98|124.18|125.35|123.55|204
1658751600000|2022-07-25 12:20:00|125.88|124.08|126.33|124.53|126.41|124.61|125.59|123.79|210
1658751900000|2022-07-25 12:25:00|126.29|124.49|126.11|124.31|126.37|124.57|125.93|124.13|226
1658752200000|2022-07-25 12:30:00|126.12|124.32|126.64|124.84|126.64|124.84|125.99|124.19|262
1658752500000|2022-07-25 12:35:00|126.63|124.83|126.26|124.46|126.64|124.84|126.12|124.32|229
1658752800000|2022-07-25 12:40:00|126.25|124.45|126.17|124.37|126.4|124.6|126.16|124.36|170
1658753100000|2022-07-25 12:45:00|126.2|124.4|126.41|124.61|126.47|124.67|126.01|124.21|187
1658753400000|2022-07-25 12:50:00|126.43|124.63|126.74|124.94|126.82|125.02|126.41|124.61|176
1658753700000|2022-07-25 12:55:00|126.73|124.93|126.48|124.68|126.94|125.14|126.48|124.68|203
1658754000000|2022-07-25 13:00:00|126.47|124.67|126.62|124.82|126.66|124.86|126.28|124.48|173
1658754300000|2022-07-25 13:05:00|126.64|124.84|126.44|124.64|126.68|124.88|126.43|124.63|162
1658754600000|2022-07-25 13:10:00|126.45|124.65|126|124.2|126.52|124.72|125.88|124.08|276
1658754900000|2022-07-25 13:15:00|126.01|124.21|125.92|124.12|126.01|124.21|125.58|123.78|290
1658755200000|2022-07-25 13:20:00|125.93|124.13|126.69|124.89|126.94|125.14|125.9|124.1|348
1658755500000|2022-07-25 13:25:00|126.68|124.88|126.4|124.6|126.76|124.96|126.26|124.46|301
1658755800000|2022-07-25 13:30:00|126.44|124.64|126.17|124.37|126.64|124.84|126.08|124.28|606
1658756100000|2022-07-25 13:35:00|126.16|124.36|125.56|123.76|126.17|124.37|125.28|123.48|475
1658756400000|2022-07-25 13:40:00|125.54|123.74|126.3|124.5|126.66|124.86|125.54|123.74|505
1658756700000|2022-07-25 13:45:00|126.29|124.49|125.95|124.15|126.29|124.49|125.81|124.01|416
1658757000000|2022-07-25 13:50:00|125.94|124.14|126.13|124.33|126.34|124.54|125.88|124.08|352
1658757300000|2022-07-25 13:55:00|126.12|124.32|126.13|124.33|126.45|124.65|126.01|124.21|335
1658757600000|2022-07-25 14:00:00|126.11|124.31|125.68|123.88|126.17|124.37|125.68|123.88|310
1658757900000|2022-07-25 14:05:00|125.67|123.87|125.79|123.99|125.84|124.04|125.4|123.6|388
1658758200000|2022-07-25 14:10:00|125.78|123.98|125.38|123.58|125.92|124.12|125.35|123.55|317
1658758500000|2022-07-25 14:15:00|125.39|123.59|125.24|123.44|125.4|123.6|125.09|123.29|329
1658758800000|2022-07-25 14:20:00|125.23|123.43|125.33|123.53|125.48|123.68|125.21|123.41|257
1658759100000|2022-07-25 14:25:00|125.32|123.52|124.81|123.01|125.46|123.66|124.5|122.7|455
1658759400000|2022-07-25 14:30:00|124.84|123.04|124.69|122.89|125.05|123.25|124.58|122.78|434
1658759700000|2022-07-25 14:35:00|124.68|122.88|124.79|122.99|124.88|123.08|124.53|122.73|405
1658760000000|2022-07-25 14:40:00|124.77|122.97|125.29|123.49|125.31|123.51|124.68|122.88|419
1658760300000|2022-07-25 14:45:00|125.28|123.48|125.27|123.47|125.51|123.71|125.23|123.43|272
1658760600000|2022-07-25 14:50:00|125.26|123.46|125.46|123.66|125.51|123.71|125.16|123.36|196
1658760900000|2022-07-25 14:55:00|125.45|123.65|125.74|123.94|125.93|124.13|125.37|123.57|154
1658761200000|2022-07-25 15:00:00|125.62|123.82|125.72|123.92|125.79|123.99|125.57|123.77|114
1658761500000|2022-07-25 15:05:00|125.57|123.77|125.29|123.49|125.6|123.8|125.21|123.41|271
1658761800000|2022-07-25 15:10:00|125.28|123.48|124.8|123|125.34|123.54|124.74|122.94|240
1658762100000|2022-07-25 15:15:00|124.79|122.99|124.97|123.17|124.97|123.17|124.68|122.88|231
1658762400000|2022-07-25 15:20:00|124.96|123.16|124.74|122.94|125.04|123.24|124.7|122.9|254
1658762700000|2022-07-25 15:25:00|124.75|122.95|125.01|123.21|125.04|123.24|124.69|122.89|194
1658763000000|2022-07-25 15:30:00|125.02|123.22|125.32|123.52|125.37|123.57|125.01|123.21|139
1658763300000|2022-07-25 15:35:00|125.33|123.53|125.25|123.45|125.42|123.62|125.21|123.41|111
1658763600000|2022-07-25 15:40:00|125.26|123.46|125.27|123.47|125.28|123.48|125.22|123.42|97
1658763900000|2022-07-25 15:45:00|125.26|123.46|125.21|123.41|125.43|123.63|125.2|123.4|120
1658764200000|2022-07-25 15:50:00|125.22|123.42|125.1|123.3|125.23|123.43|125.03|123.23|114
1658764500000|2022-07-25 15:55:00|125.11|123.31|124.97|123.17|125.21|123.41|124.96|123.16|143
1658764800000|2022-07-25 16:00:00|124.96|123.16|125.53|123.73|125.6|123.8|124.81|123.01|192
1658765100000|2022-07-25 16:05:00|125.54|123.74|125.32|123.52|125.55|123.75|125.25|123.45|131
1658765400000|2022-07-25 16:10:00|125.3|123.5|125.21|123.41|125.4|123.6|125.18|123.38|140
1658765700000|2022-07-25 16:15:00|125.2|123.4|125.2|123.4|125.22|123.42|125.2|123.4|21
1658767800000|2022-07-25 16:50:00|125.08|123.28|125.04|123.24|125.08|123.28|124.95|123.15|22
1658768100000|2022-07-25 16:55:00|125.03|123.23|125.01|123.21|125.27|123.47|124.92|123.12|241
1658768400000|2022-07-25 17:00:00|125.02|123.22|124.86|123.06|125.07|123.27|124.82|123.02|165
1658768700000|2022-07-25 17:05:00|124.85|123.05|125.13|123.33|125.19|123.39|124.81|123.01|191
1658769000000|2022-07-25 17:10:00|125.15|123.35|125.21|123.41|125.39|123.59|125.07|123.27|244
1658769300000|2022-07-25 17:15:00|125.22|123.42|125.19|123.39|125.27|123.47|124.95|123.15|220
1658769600000|2022-07-25 17:20:00|125.2|123.4|125.23|123.43|125.33|123.53|125.09|123.29|229
1658769900000|2022-07-25 17:25:00|125.26|123.46|125.27|123.47|125.43|123.63|125.18|123.38|194
1658770200000|2022-07-25 17:30:00|125.28|123.48|125.29|123.49|125.42|123.62|125.2|123.4|186
1658770500000|2022-07-25 17:35:00|125.3|123.5|124.75|122.95|125.3|123.5|124.69|122.89|260
1658770800000|2022-07-25 17:40:00|124.74|122.94|124.79|122.99|124.84|123.04|124.59|122.79|228
1658771100000|2022-07-25 17:45:00|124.8|123|124.54|122.74|124.84|123.04|124.48|122.68|210
1658771400000|2022-07-25 17:50:00|124.52|122.72|124.53|122.73|124.57|122.77|124.39|122.59|253
1658771700000|2022-07-25 17:55:00|124.54|122.74|124.5|122.7|124.68|122.88|124.44|122.64|184
1658772000000|2022-07-25 18:00:00|124.49|122.69|124.32|122.52|124.67|122.87|124.28|122.48|218
1658772300000|2022-07-25 18:05:00|124.33|122.53|124.54|122.74|124.65|122.85|124.33|122.53|252
1658772600000|2022-07-25 18:10:00|124.53|122.73|124.53|122.73|124.73|122.93|124.5|122.7|250
1658772900000|2022-07-25 18:15:00|124.55|122.75|124.38|122.58|124.67|122.87|124.31|122.51|105
1658773200000|2022-07-25 18:20:00|124.37|122.57|124.45|122.65|124.56|122.76|124.33|122.53|137
1658773500000|2022-07-25 18:25:00|124.44|122.64|124.42|122.62|124.55|122.75|124.32|122.52|141
1658773800000|2022-07-25 18:30:00|124.43|122.63|124.65|122.85|124.71|122.91|124.33|122.53|161
1658774100000|2022-07-25 18:35:00|124.67|122.87|124.55|122.75|125.01|123.21|124.47|122.67|262
1658774400000|2022-07-25 18:40:00|124.56|122.76|124.61|122.81|124.8|123|124.55|122.75|146
1658774700000|2022-07-25 18:45:00|124.62|122.82|124.63|122.83|124.65|122.85|124.41|122.61|208
1658775000000|2022-07-25 18:50:00|124.64|122.84|124.41|122.61|124.65|122.85|124.25|122.45|174
1658775300000|2022-07-25 18:55:00|124.44|122.64|124.46|122.66|124.63|122.83|124.36|122.56|176
1658775600000|2022-07-25 19:00:00|124.47|122.67|124.53|122.73|124.87|123.07|124.41|122.61|294
1658775900000|2022-07-25 19:05:00|124.54|122.74|122.67|120.87|124.76|122.96|122.65|120.85|545
1658776200000|2022-07-25 19:10:00|122.68|120.88|122.75|120.95|122.97|121.17|122.41|120.61|465
1658776500000|2022-07-25 19:15:00|122.76|120.96|122.56|120.76|123.19|121.39|122.46|120.66|420
1658776800000|2022-07-25 19:20:00|122.55|120.75|122.52|120.72|122.64|120.84|122.18|120.38|409
1658777100000|2022-07-25 19:25:00|122.53|120.73|122.12|120.32|122.63|120.83|122.11|120.31|273
1658777400000|2022-07-25 19:30:00|122.13|120.33|121.51|119.71|122.26|120.46|121.31|119.51|493
1658777700000|2022-07-25 19:35:00|121.55|119.75|121.73|119.93|121.89|120.09|121.53|119.73|389
1658778000000|2022-07-25 19:40:00|121.7|119.9|121.59|119.79|121.98|120.18|121.38|119.58|353
1658778300000|2022-07-25 19:45:00|121.61|119.81|121.92|120.12|122.07|120.27|121.55|119.75|319
1658778600000|2022-07-25 19:50:00|121.91|120.11|122.86|121.06|122.98|121.18|121.88|120.08|379
1658778900000|2022-07-25 19:55:00|122.87|121.07|123.07|121.27|123.18|121.38|122.53|120.73|361
1658779200000|2022-07-25 20:00:00|123.09|121.29|124.03|122.23|124.24|122.44|122.83|121.03|518
1658779500000|2022-07-25 20:05:00|124.02|122.22|124.12|122.32|124.26|122.46|123.9|122.1|442
1658779800000|2022-07-25 20:10:00|124.09|122.29|124.12|122.32|124.26|122.46|123.96|122.16|297
1658780100000|2022-07-25 20:15:00|124.14|122.34|123.85|122.05|124.48|122.68|123.85|122.05|458
1658780400000|2022-07-25 20:20:00|123.86|122.06|123.91|122.11|124.07|122.27|123.8|122|301
1658780700000|2022-07-25 20:25:00|123.92|122.12|124.18|122.38|124.25|122.45|123.81|122.01|216
1658781000000|2022-07-25 20:30:00|124.19|122.39|124.09|122.29|124.22|122.42|123.94|122.14|261
1658781300000|2022-07-25 20:35:00|124.08|122.28|124.27|122.47|124.31|122.51|124.05|122.25|233
1658781600000|2022-07-25 20:40:00|124.29|122.49|124.51|122.71|124.62|122.82|124.26|122.46|494
1658781900000|2022-07-25 20:45:00|124.52|122.72|124.27|122.47|124.54|122.74|124.03|122.23|214
1658782200000|2022-07-25 20:50:00|124.42|122.62|124.48|122.68|124.65|122.85|124.4|122.6|294
1658782500000|2022-07-25 20:55:00|124.5|122.7|124.4|122.6|124.54|122.74|124.29|122.49|189
1658782800000|2022-07-25 21:00:00|124.41|122.61|124.23|122.43|124.45|122.65|124.21|122.41|209
1658783100000|2022-07-25 21:05:00|124.24|122.44|124.17|122.37|124.28|122.48|123.83|122.03|193
1658783400000|2022-07-25 21:10:00|124.16|122.36|124.65|122.85|124.75|122.95|124.08|122.28|198
1658783700000|2022-07-25 21:15:00|124.64|122.84|124.38|122.58|124.72|122.92|124.36|122.56|174
1658784000000|2022-07-25 21:20:00|124.39|122.59|124.74|122.94|124.78|122.98|124.36|122.56|98
1658784300000|2022-07-25 21:25:00|124.76|122.96|124.76|122.96|124.81|123.01|124.73|122.93|67
1658784600000|2022-07-25 21:30:00|124.78|122.98|124.95|123.15|124.98|123.18|124.78|122.98|154
1658784900000|2022-07-25 21:35:00|124.96|123.16|124.92|123.12|125.04|123.24|124.92|123.12|191
1658785200000|2022-07-25 21:40:00|124.95|123.15|124.69|122.89|124.95|123.15|124.57|122.77|181
1658785500000|2022-07-25 21:45:00|124.8|123|124.59|122.79|124.8|123|124.37|122.57|214
1658785800000|2022-07-25 21:50:00|124.61|122.81|124.7|122.9|124.74|122.94|124.59|122.79|179
1658786100000|2022-07-25 21:55:00|124.69|122.89|124.52|122.72|124.7|122.9|124.41|122.61|187
1658786400000|2022-07-25 22:00:00|124.51|122.71|124.11|122.31|124.52|122.72|124.03|122.23|310
1658786700000|2022-07-25 22:05:00|124.1|122.3|123.93|122.13|124.28|122.48|123.85|122.05|194
1658787000000|2022-07-25 22:10:00|123.92|122.12|123.23|121.43|124.03|122.23|123.22|121.42|299
1658787300000|2022-07-25 22:15:00|123.26|121.46|123.45|121.65|123.46|121.66|123.07|121.27|388
1658787600000|2022-07-25 22:20:00|123.44|121.64|123.21|121.41|123.45|121.65|122.75|120.95|331
1658787900000|2022-07-25 22:25:00|123.26|121.46|123.15|121.35|123.49|121.69|122.95|121.15|493
1658788200000|2022-07-25 22:30:00|123.16|121.36|123.04|121.24|123.71|121.91|122.86|121.06|515
1658788500000|2022-07-25 22:35:00|123.03|121.23|122.62|120.82|123.06|121.26|122.62|120.82|327
1658788800000|2022-07-25 22:40:00|122.63|120.83|123.08|121.28|123.26|121.46|122.6|120.8|314
1658789100000|2022-07-25 22:45:00|123.09|121.29|123.26|121.46|123.34|121.54|122.83|121.03|446
1658789400000|2022-07-25 22:50:00|123.27|121.47|123.22|121.42|123.38|121.58|123.16|121.36|298
1658789700000|2022-07-25 22:55:00|123.23|121.43|123.31|121.51|123.52|121.72|123.17|121.37|258
1658790000000|2022-07-25 23:00:00|123.33|121.53|123.14|121.34|123.39|121.59|122.99|121.19|296
1658790300000|2022-07-25 23:05:00|123.15|121.35|122.55|120.75|123.19|121.39|122.53|120.73|278
1658790600000|2022-07-25 23:10:00|122.56|120.76|122.26|120.46|122.67|120.87|122.24|120.44|337
1658790900000|2022-07-25 23:15:00|122.25|120.45|122.37|120.57|122.43|120.63|122.05|120.25|260
1658791200000|2022-07-25 23:20:00|122.36|120.56|122.39|120.59|122.63|120.83|122.16|120.36|259
1658791500000|2022-07-25 23:25:00|122.41|120.61|121.84|120.04|122.46|120.66|121.81|120.01|335
1658791800000|2022-07-25 23:30:00|121.87|120.07|121.87|120.07|121.95|120.15|121.72|119.92|281
1658792100000|2022-07-25 23:35:00|121.86|120.06|121.5|119.7|121.88|120.08|121.38|119.58|234
1658792400000|2022-07-25 23:40:00|121.52|119.72|121.56|119.76|121.66|119.86|121.24|119.44|276
1658792700000|2022-07-25 23:45:00|121.58|119.78|120.31|118.51|121.62|119.82|120.15|118.35|485
1658793000000|2022-07-25 23:50:00|120.19|118.39|119.61|117.81|120.38|118.58|119.3|117.5|624
1658793300000|2022-07-25 23:55:00|119.6|117.8|118.91|117.11|119.61|117.81|118.55|116.75|498
1658793600000|2022-07-26 00:00:00|118.97|117.17|119|117.2|119.18|117.38|118.27|116.47|613
1658793900000|2022-07-26 00:05:00|119.01|117.21|119.39|117.59|119.55|117.75|118.98|117.18|466
1658794200000|2022-07-26 00:10:00|119.38|117.58|119.47|117.67|119.63|117.83|118.8|117|516
1658794500000|2022-07-26 00:15:00|119.46|117.66|119.13|117.33|119.53|117.73|118.74|116.94|654
1658794800000|2022-07-26 00:20:00|119.12|117.32|118.46|116.66|119.15|117.35|118.15|116.35|462
1658795100000|2022-07-26 00:25:00|118.47|116.67|118.21|116.41|118.95|117.15|118.19|116.39|382
1658795400000|2022-07-26 00:30:00|118.26|116.46|118.28|116.48|118.54|116.74|118.07|116.27|375
1658795700000|2022-07-26 00:35:00|118.29|116.49|118.51|116.71|118.56|116.76|117.95|116.15|486
1658796000000|2022-07-26 00:40:00|118.5|116.7|118.5|116.7|118.99|117.19|118.35|116.55|408
1658796300000|2022-07-26 00:45:00|118.46|116.66|117.86|116.06|118.49|116.69|117.61|115.81|361
1658796600000|2022-07-26 00:50:00|117.87|116.07|117.34|115.54|117.94|116.14|117.34|115.54|276
1658796900000|2022-07-26 00:55:00|117.36|115.56|117.45|115.65|117.6|115.8|117.23|115.43|328
1658797200000|2022-07-26 01:00:00|117.44|115.64|117.78|115.98|117.85|116.05|117.29|115.49|367
1658797500000|2022-07-26 01:05:00|117.88|116.08|118.17|116.37|118.32|116.52|117.87|116.07|286
1658797800000|2022-07-26 01:10:00|118.16|116.36|117.81|116.01|118.31|116.51|117.8|116|301
1658798100000|2022-07-26 01:15:00|117.82|116.02|118.05|116.25|118.16|116.36|117.67|115.87|299
1658798400000|2022-07-26 01:20:00|118.06|116.26|118|116.2|118.25|116.45|118|116.2|240
1658798700000|2022-07-26 01:25:00|118.01|116.21|118.06|116.26|118.07|116.27|117.69|115.89|239
1658799000000|2022-07-26 01:30:00|118.05|116.25|117.6|115.8|118.05|116.25|117.5|115.7|253
1658799300000|2022-07-26 01:35:00|117.59|115.79|117.29|115.49|117.69|115.89|117.28|115.48|242
1658799600000|2022-07-26 01:40:00|117.34|115.54|117.66|115.86|117.7|115.9|117.32|115.52|218
1658799900000|2022-07-26 01:45:00|117.68|115.88|117.72|115.92|117.73|115.93|117.49|115.69|151
1658800200000|2022-07-26 01:50:00|117.69|115.89|117.71|115.91|117.74|115.94|117.61|115.81|135
1658800500000|2022-07-26 01:55:00|117.72|115.92|117.45|115.65|117.76|115.96|117.44|115.64|175
1658800800000|2022-07-26 02:00:00|117.46|115.66|117.24|115.44|117.54|115.74|117.14|115.34|256
1658801100000|2022-07-26 02:05:00|117.23|115.43|117.51|115.71|117.57|115.77|117.18|115.38|115
1658801400000|2022-07-26 02:10:00|117.52|115.72|117.53|115.73|117.56|115.76|117.31|115.51|169
1658801700000|2022-07-26 02:15:00|117.52|115.72|117.56|115.76|117.57|115.77|117.34|115.54|196
1658802000000|2022-07-26 02:20:00|117.54|115.74|117.36|115.56|117.55|115.75|117.28|115.48|156
1658802300000|2022-07-26 02:25:00|117.35|115.55|117.34|115.54|117.39|115.59|117.09|115.29|202
1658802600000|2022-07-26 02:30:00|117.35|115.55|117.44|115.64|117.49|115.69|117.12|115.32|164
1658802900000|2022-07-26 02:35:00|117.45|115.65|117.42|115.62|117.75|115.95|117.26|115.46|161
1658803200000|2022-07-26 02:40:00|117.43|115.63|117.56|115.76|117.64|115.84|117.41|115.61|170
1658803500000|2022-07-26 02:45:00|117.57|115.77|117.67|115.87|117.83|116.03|117.51|115.71|207
1658803800000|2022-07-26 02:50:00|117.69|115.89|117.69|115.89|117.73|115.93|117.32|115.52|199
1658804100000|2022-07-26 02:55:00|117.65|115.85|117.19|115.39|117.66|115.86|117.07|115.27|249
1658804400000|2022-07-26 03:00:00|117.18|115.38|116.78|114.98|117.19|115.39|116.65|114.85|250
1658804700000|2022-07-26 03:05:00|116.79|114.99|116.91|115.11|117.03|115.23|116.79|114.99|149
1658805000000|2022-07-26 03:10:00|116.9|115.1|116.56|114.76|116.93|115.13|115.53|113.73|519
1658805300000|2022-07-26 03:15:00|116.58|114.78|117.15|115.35|117.15|115.35|116.5|114.7|372
1658805600000|2022-07-26 03:20:00|117.13|115.33|116.8|115|117.14|115.34|116.77|114.97|269
1658805900000|2022-07-26 03:25:00|116.81|115.01|117.06|115.26|117.25|115.45|116.71|114.91|284
1658806200000|2022-07-26 03:30:00|117.07|115.27|117.48|115.68|117.52|115.72|116.82|115.02|440
1658806500000|2022-07-26 03:35:00|117.47|115.67|117.29|115.49|117.51|115.71|117.05|115.25|293
1658806800000|2022-07-26 03:40:00|117.28|115.48|116.98|115.18|117.29|115.49|116.8|115|279
1658807100000|2022-07-26 03:45:00|116.99|115.19|116.89|115.09|116.99|115.19|116.71|114.91|231
1658807400000|2022-07-26 03:50:00|116.88|115.08|117.06|115.26|117.08|115.28|116.84|115.04|170
1658807700000|2022-07-26 03:55:00|117.07|115.27|117.16|115.36|117.28|115.48|117.07|115.27|241
1658808000000|2022-07-26 04:00:00|117.19|115.39|117.15|115.35|117.3|115.5|117.15|115.35|206
1658808300000|2022-07-26 04:05:00|117.16|115.36|117.13|115.33|117.18|115.38|116.98|115.18|160
1658808600000|2022-07-26 04:10:00|117.12|115.32|117.37|115.57|117.46|115.66|117.11|115.31|135
1658808900000|2022-07-26 04:15:00|117.36|115.56|117.42|115.62|117.57|115.77|117.27|115.47|190
1658809200000|2022-07-26 04:20:00|117.41|115.61|117.77|115.97|117.81|116.01|117.39|115.59|155
1658809500000|2022-07-26 04:25:00|117.78|115.98|117.72|115.92|118.19|116.39|117.58|115.78|249
1658809800000|2022-07-26 04:30:00|117.73|115.93|117.82|116.02|117.84|116.04|117.62|115.82|186
1658810100000|2022-07-26 04:35:00|117.81|116.01|117.75|115.95|117.81|116.01|117.66|115.86|170
1658810400000|2022-07-26 04:40:00|117.76|115.96|117.67|115.87|117.86|116.06|117.62|115.82|133
1658810700000|2022-07-26 04:45:00|117.68|115.88|117.82|116.02|117.94|116.14|117.67|115.87|138
1658811000000|2022-07-26 04:50:00|117.81|116.01|117.54|115.74|117.86|116.06|117.48|115.68|126
1658811300000|2022-07-26 04:55:00|117.53|115.73|117.7|115.9|117.81|116.01|117.47|115.67|116
1658811600000|2022-07-26 05:00:00|117.71|115.91|117.4|115.6|117.71|115.91|117.38|115.58|118
1658811900000|2022-07-26 05:05:00|117.39|115.59|117.4|115.6|117.48|115.68|117.24|115.44|180
1658812200000|2022-07-26 05:10:00|117.43|115.63|117.45|115.65|117.59|115.79|117.3|115.5|87
1658812500000|2022-07-26 05:15:00|117.48|115.68|117.12|115.32|117.48|115.68|117.09|115.29|119
1658812800000|2022-07-26 05:20:00|117.11|115.31|117.21|115.41|117.28|115.48|117.05|115.25|129
1658813100000|2022-07-26 05:25:00|117.22|115.42|117.27|115.47|117.37|115.57|117.14|115.34|135
1658813400000|2022-07-26 05:30:00|117.28|115.48|117.35|115.55|117.46|115.66|117.23|115.43|120
1658813700000|2022-07-26 05:35:00|117.36|115.56|117.47|115.67|117.48|115.68|117.32|115.52|147
1658814000000|2022-07-26 05:40:00|117.5|115.7|117.68|115.88|117.81|116.01|117.49|115.69|138
1658814300000|2022-07-26 05:45:00|117.69|115.89|117.84|116.04|117.96|116.16|117.68|115.88|147
1658814600000|2022-07-26 05:50:00|117.85|116.05|117.73|115.93|117.89|116.09|117.72|115.92|93
1658814900000|2022-07-26 05:55:00|117.72|115.92|117.69|115.89|117.8|116|117.41|115.61|158
1658815200000|2022-07-26 06:00:00|117.68|115.88|117.69|115.89|117.73|115.93|117.45|115.65|164
1658815500000|2022-07-26 06:05:00|117.62|115.82|118.09|116.29|118.23|116.43|117.55|115.75|229
1658815800000|2022-07-26 06:10:00|118.1|116.3|117.46|115.66|118.25|116.45|117.42|115.62|285
1658816100000|2022-07-26 06:15:00|117.45|115.65|117.45|115.65|117.57|115.77|117.25|115.45|172
1658816400000|2022-07-26 06:20:00|117.46|115.66|117.6|115.8|117.79|115.99|117.46|115.66|101
1658816700000|2022-07-26 06:25:00|117.59|115.79|117.46|115.66|117.59|115.79|117.26|115.46|160
1658817000000|2022-07-26 06:30:00|117.45|115.65|117.03|115.23|117.46|115.66|117.02|115.22|164
1658817300000|2022-07-26 06:35:00|117.02|115.22|116.99|115.19|117.24|115.44|116.91|115.11|204
1658817600000|2022-07-26 06:40:00|116.98|115.18|116.82|115.02|117.04|115.24|116.78|114.98|183
1658817900000|2022-07-26 06:45:00|116.81|115.01|116.85|115.05|117.17|115.37|116.76|114.96|200
1658818200000|2022-07-26 06:50:00|116.87|115.07|116.52|114.72|116.87|115.07|116.45|114.65|177
1658818500000|2022-07-26 06:55:00|116.51|114.71|116.59|114.79|116.69|114.89|116.47|114.67|154
1658818800000|2022-07-26 07:00:00|116.57|114.77|116.59|114.79|116.66|114.86|116.39|114.59|172
1658819100000|2022-07-26 07:05:00|116.6|114.8|116.65|114.85|116.66|114.86|116.34|114.54|114
1658819400000|2022-07-26 07:10:00|116.66|114.86|116.78|114.98|116.89|115.09|116.55|114.75|167
1658819700000|2022-07-26 07:15:00|116.75|114.95|116.88|115.08|116.95|115.15|116.26|114.46|292
1658820000000|2022-07-26 07:20:00|116.89|115.09|116.72|114.92|116.94|115.14|116.65|114.85|206
1658820300000|2022-07-26 07:25:00|116.7|114.9|116.81|115.01|116.86|115.06|116.59|114.79|194
1658820600000|2022-07-26 07:30:00|116.83|115.03|116.66|114.86|116.83|115.03|116.64|114.84|133
1658820900000|2022-07-26 07:35:00|116.65|114.85|116.56|114.76|116.65|114.85|116.42|114.62|179
1658821200000|2022-07-26 07:40:00|116.57|114.77|116.47|114.67|116.67|114.87|116.31|114.51|215
1658821500000|2022-07-26 07:45:00|116.48|114.68|116.45|114.65|116.58|114.78|116.39|114.59|203
1658821800000|2022-07-26 07:50:00|116.46|114.66|116.29|114.49|116.57|114.77|116.2|114.4|243
1658822100000|2022-07-26 07:55:00|116.3|114.5|116.14|114.34|116.49|114.69|116.12|114.32|211
1658822400000|2022-07-26 08:00:00|116.15|114.35|115.99|114.19|116.17|114.37|115.95|114.15|254
1658822700000|2022-07-26 08:05:00|115.97|114.17|116|114.2|116.28|114.48|115.97|114.17|227
1658823000000|2022-07-26 08:10:00|115.99|114.19|115.59|113.79|116|114.2|115.57|113.77|176
1658823300000|2022-07-26 08:15:00|115.6|113.8|116.06|114.26|116.09|114.29|115.57|113.77|218
1658823600000|2022-07-26 08:20:00|116.07|114.27|115.86|114.06|116.12|114.32|115.75|113.95|202
1658823900000|2022-07-26 08:25:00|115.87|114.07|115.95|114.15|116.07|114.27|115.85|114.05|155
1658824200000|2022-07-26 08:30:00|115.96|114.16|115.96|114.16|116.05|114.25|115.92|114.12|135
1658824500000|2022-07-26 08:35:00|115.95|114.15|115.94|114.14|115.98|114.18|115.64|113.84|145
1658824800000|2022-07-26 08:40:00|115.95|114.15|116.24|114.44|116.45|114.65|115.93|114.13|173
1658825100000|2022-07-26 08:45:00|116.23|114.43|116.04|114.24|116.27|114.47|115.98|114.18|149
1658825400000|2022-07-26 08:50:00|116.06|114.26|116|114.2|116.18|114.38|115.93|114.13|174
1658825700000|2022-07-26 08:55:00|115.99|114.19|115.95|114.15|116.11|114.31|115.84|114.04|242
1658826000000|2022-07-26 09:00:00|115.96|114.16|116.39|114.59|116.39|114.59|115.94|114.14|167
1658826300000|2022-07-26 09:05:00|116.41|114.61|116.3|114.5|116.41|114.61|116.02|114.22|198
1658826600000|2022-07-26 09:10:00|116.29|114.49|116.11|114.31|116.41|114.61|116.08|114.28|179
1658826900000|2022-07-26 09:15:00|116.1|114.3|116|114.2|116.15|114.35|115.94|114.14|173
1658827200000|2022-07-26 09:20:00|116.01|114.21|116.31|114.51|116.31|114.51|116|114.2|160
1658827500000|2022-07-26 09:25:00|116.3|114.5|116.26|114.46|116.35|114.55|116.02|114.22|181
1658827800000|2022-07-26 09:30:00|116.25|114.45|116.4|114.6|116.47|114.67|116.23|114.43|166
1658828100000|2022-07-26 09:35:00|116.39|114.59|116.49|114.69|116.56|114.76|116.2|114.4|141
1658828400000|2022-07-26 09:40:00|116.5|114.7|116.64|114.84|116.73|114.93|116.49|114.69|134
1658828700000|2022-07-26 09:45:00|116.63|114.83|116.73|114.93|116.8|115|116.62|114.82|160
1658829000000|2022-07-26 09:50:00|116.72|114.92|116.94|115.14|117.01|115.21|116.64|114.84|193
1658829300000|2022-07-26 09:55:00|116.93|115.13|116.81|115.01|117.08|115.28|116.8|115|142
1658829600000|2022-07-26 10:00:00|116.82|115.02|117.22|115.42|117.28|115.48|116.76|114.96|160
1658829900000|2022-07-26 10:05:00|117.21|115.41|116.93|115.13|117.47|115.67|116.87|115.07|169
1658830200000|2022-07-26 10:10:00|116.94|115.14|116.75|114.95|117|115.2|116.64|114.84|124
1658830500000|2022-07-26 10:15:00|116.74|114.94|116.53|114.73|116.8|115|116.53|114.73|131
1658830800000|2022-07-26 10:20:00|116.51|114.71|116.58|114.78|116.83|115.03|116.46|114.66|133
1658831100000|2022-07-26 10:25:00|116.59|114.79|116.73|114.93|116.74|114.94|116.38|114.58|129
1658831400000|2022-07-26 10:30:00|116.72|114.92|116.78|114.98|116.91|115.11|116.54|114.74|210
1658831700000|2022-07-26 10:35:00|116.77|114.97|116.63|114.83|116.78|114.98|116.24|114.44|225
1658832000000|2022-07-26 10:40:00|116.64|114.84|116.73|114.93|116.75|114.95|116.54|114.74|192
1658832300000|2022-07-26 10:45:00|116.74|114.94|116.63|114.83|116.86|115.06|116.62|114.82|119
1658832600000|2022-07-26 10:50:00|116.62|114.82|116.62|114.82|116.75|114.95|116.58|114.78|139
1658832900000|2022-07-26 10:55:00|116.63|114.83|116.67|114.87|116.85|115.05|116.55|114.75|114
1658833200000|2022-07-26 11:00:00|116.68|114.88|116.83|115.03|116.88|115.08|116.51|114.71|157
1658833500000|2022-07-26 11:05:00|116.82|115.02|116.66|114.86|116.86|115.06|116.63|114.83|159
1658833800000|2022-07-26 11:10:00|116.65|114.85|116.6|114.8|116.72|114.92|116.54|114.74|159
1658834100000|2022-07-26 11:15:00|116.61|114.81|116.75|114.95|116.88|115.08|116.58|114.78|141
1658834400000|2022-07-26 11:20:00|116.76|114.96|116.97|115.17|117.03|115.23|116.75|114.95|145
1658834700000|2022-07-26 11:25:00|116.93|115.13|116.94|115.14|117.03|115.23|116.82|115.02|127
1658835000000|2022-07-26 11:30:00|116.95|115.15|117.06|115.26|117.2|115.4|116.86|115.06|152
1658835300000|2022-07-26 11:35:00|117.07|115.27|117.1|115.3|117.19|115.39|117.03|115.23|147
1658835600000|2022-07-26 11:40:00|117.09|115.29|116.83|115.03|117.17|115.37|116.83|115.03|152
1658835900000|2022-07-26 11:45:00|116.84|115.04|117.22|115.42|117.23|115.43|116.83|115.03|151
1658836200000|2022-07-26 11:50:00|117.2|115.4|116.76|114.96|117.36|115.56|116.76|114.96|153
1658836500000|2022-07-26 11:55:00|116.75|114.95|117.02|115.22|117.37|115.57|115.86|114.06|583
1658836800000|2022-07-26 12:00:00|117.03|115.23|117|115.2|117.13|115.33|116.56|114.76|374
1658837100000|2022-07-26 12:05:00|117.01|115.21|117.35|115.55|117.51|115.71|117.01|115.21|339
1658837400000|2022-07-26 12:10:00|117.36|115.56|117.37|115.57|117.8|116|117.36|115.56|347
1658837700000|2022-07-26 12:15:00|117.38|115.58|116.76|114.96|117.41|115.61|116.75|114.95|220
1658838000000|2022-07-26 12:20:00|116.77|114.97|116.41|114.61|116.89|115.09|116.37|114.57|277
1658838300000|2022-07-26 12:25:00|116.42|114.62|116.6|114.8|116.81|115.01|116.41|114.61|285
1658838600000|2022-07-26 12:30:00|116.59|114.79|116.55|114.75|116.78|114.98|116.39|114.59|230
1658838900000|2022-07-26 12:35:00|116.54|114.74|116.03|114.23|116.59|114.79|115.86|114.06|290
1658839200000|2022-07-26 12:40:00|116.01|114.21|115.81|114.01|116.15|114.35|115.6|113.8|246
1658839500000|2022-07-26 12:45:00|115.8|114|115.3|113.5|115.94|114.14|115.18|113.38|325
1658839800000|2022-07-26 12:50:00|115.29|113.49|115.53|113.73|115.58|113.78|115.27|113.47|255
1658840100000|2022-07-26 12:55:00|115.5|113.7|115.68|113.88|115.72|113.92|115.47|113.67|229
1658840400000|2022-07-26 13:00:00|115.69|113.89|115.58|113.78|115.7|113.9|115.31|113.51|377
1658840700000|2022-07-26 13:05:00|115.57|113.77|115.19|113.39|115.65|113.85|115.19|113.39|227
1658841000000|2022-07-26 13:10:00|115.18|113.38|115.06|113.26|115.24|113.44|114.6|112.8|455
1658841300000|2022-07-26 13:15:00|115.07|113.27|115.21|113.41|115.45|113.65|114.58|112.78|400
1658841600000|2022-07-26 13:20:00|115.2|113.4|115.31|113.51|115.64|113.84|115.2|113.4|304
1658841900000|2022-07-26 13:25:00|115.34|113.54|115.66|113.86|115.67|113.87|115.31|113.51|322
1658842200000|2022-07-26 13:30:00|115.64|113.84|115.5|113.7|115.75|113.95|115.29|113.49|581
1658842500000|2022-07-26 13:35:00|115.51|113.71|115.89|114.09|115.95|114.15|115.4|113.6|430
1658842800000|2022-07-26 13:40:00|115.88|114.08|116.14|114.34|116.3|114.5|115.76|113.96|360
1658843100000|2022-07-26 13:45:00|116.13|114.33|115.96|114.16|116.14|114.34|115.78|113.98|335
1658843400000|2022-07-26 13:50:00|115.97|114.17|116.35|114.55|116.63|114.83|115.92|114.12|275
1658843700000|2022-07-26 13:55:00|116.34|114.54|116.38|114.58|116.49|114.69|116.22|114.42|321
1658844000000|2022-07-26 14:00:00|116.35|114.55|116.71|114.91|116.76|114.96|116.06|114.26|414
1658844300000|2022-07-26 14:05:00|116.72|114.92|116.67|114.87|116.91|115.11|116.59|114.79|384
1658844600000|2022-07-26 14:10:00|116.73|114.93|116.48|114.68|116.87|115.07|116.33|114.53|353
1658844900000|2022-07-26 14:15:00|116.49|114.69|116.41|114.61|116.76|114.96|116.22|114.42|266
1658845200000|2022-07-26 14:20:00|116.42|114.62|116.1|114.3|116.42|114.62|116.07|114.27|339
1658845500000|2022-07-26 14:25:00|116.09|114.29|116.11|114.31|116.4|114.6|116.08|114.28|265
1658845800000|2022-07-26 14:30:00|116.1|114.3|116.22|114.42|116.29|114.49|115.91|114.11|315
1658846100000|2022-07-26 14:35:00|116.24|114.44|116.57|114.77|116.65|114.85|116.08|114.28|276
1658846400000|2022-07-26 14:40:00|116.51|114.71|116.84|115.04|116.91|115.11|116.5|114.7|205
1658846700000|2022-07-26 14:45:00|116.86|115.06|117.37|115.57|117.43|115.63|116.84|115.04|244
1658847000000|2022-07-26 14:50:00|117.36|115.56|117.36|115.56|117.56|115.76|117.19|115.39|204
1658847300000|2022-07-26 14:55:00|117.37|115.57|117.46|115.66|117.48|115.68|117.25|115.45|145
1658847600000|2022-07-26 15:00:00|117.45|115.65|117.3|115.5|117.56|115.76|117.28|115.48|260
1658847900000|2022-07-26 15:05:00|117.31|115.51|116.79|114.99|117.38|115.58|116.78|114.98|343
1658848200000|2022-07-26 15:10:00|116.78|114.98|117.05|115.25|117.05|115.25|116.7|114.9|254
1658848500000|2022-07-26 15:15:00|117.06|115.26|117.16|115.36|117.2|115.4|117.03|115.23|134
1658848800000|2022-07-26 15:20:00|117.17|115.37|116.82|115.02|117.17|115.37|116.74|114.94|221
1658849100000|2022-07-26 15:25:00|116.83|115.03|116.72|114.92|116.92|115.12|116.45|114.65|335
1658849400000|2022-07-26 15:30:00|116.71|114.91|116.84|115.04|117.01|115.21|116.41|114.61|398
1658849700000|2022-07-26 15:35:00|116.83|115.03|116.78|114.98|116.97|115.17|116.64|114.84|329
1658850000000|2022-07-26 15:40:00|116.77|114.97|116.76|114.96|116.84|115.04|116.57|114.77|282
1658850300000|2022-07-26 15:45:00|116.75|114.95|116.39|114.59|116.82|115.02|116.39|114.59|302
1658850600000|2022-07-26 15:50:00|116.38|114.58|115.97|114.17|116.53|114.73|115.86|114.06|375
1658850900000|2022-07-26 15:55:00|115.98|114.18|116.21|114.41|116.44|114.64|115.89|114.09|274
1658851200000|2022-07-26 16:00:00|116.2|114.4|116.35|114.55|116.49|114.69|116.15|114.35|302
1658851500000|2022-07-26 16:05:00|116.34|114.54|116.36|114.56|116.56|114.76|116.21|114.41|285
1658851800000|2022-07-26 16:10:00|116.35|114.55|116.42|114.62|116.52|114.72|116.24|114.44|243
1658852100000|2022-07-26 16:15:00|116.41|114.61|116.56|114.76|116.64|114.84|116.36|114.56|187
1658852400000|2022-07-26 16:20:00|116.55|114.75|116.55|114.75|116.64|114.84|116.34|114.54|210
1658852700000|2022-07-26 16:25:00|116.54|114.74|116.53|114.73|116.68|114.88|116.43|114.63|110
1658853000000|2022-07-26 16:30:00|116.52|114.72|116.74|114.94|116.74|114.94|116.5|114.7|154
1658853300000|2022-07-26 16:35:00|116.7|114.9|116.72|114.92|116.93|115.13|116.66|114.86|179
1658853600000|2022-07-26 16:40:00|116.71|114.91|116.82|115.02|116.96|115.16|116.57|114.77|176
1658853900000|2022-07-26 16:45:00|116.83|115.03|116.85|115.05|117.13|115.33|116.79|114.99|219
1658854200000|2022-07-26 16:50:00|116.84|115.04|117.02|115.22|117.06|115.26|116.8|115|182
1658854500000|2022-07-26 16:55:00|117.01|115.21|117.07|115.27|117.09|115.29|116.83|115.03|207
1658854800000|2022-07-26 17:00:00|117.06|115.26|117.33|115.53|117.35|115.55|116.93|115.13|256
1658855100000|2022-07-26 17:05:00|117.32|115.52|117.59|115.79|117.65|115.85|117.29|115.49|388
1658855400000|2022-07-26 17:10:00|117.6|115.8|117.19|115.39|117.62|115.82|117.15|115.35|298
1658855700000|2022-07-26 17:15:00|117.2|115.4|116.68|114.88|117.2|115.4|116.62|114.82|282
1658856000000|2022-07-26 17:20:00|116.69|114.89|117.21|115.41|117.46|115.66|116.68|114.88|256
1658856300000|2022-07-26 17:25:00|117.22|115.42|117.36|115.56|117.44|115.64|117.09|115.29|183
1658856600000|2022-07-26 17:30:00|117.43|115.63|117.22|115.42|117.53|115.73|117.1|115.3|246
1658856900000|2022-07-26 17:35:00|117.2|115.4|116.9|115.1|117.34|115.54|116.83|115.03|266
1658857200000|2022-07-26 17:40:00|116.89|115.09|117.06|115.26|117.24|115.44|116.89|115.09|179
1658857500000|2022-07-26 17:45:00|117.07|115.27|116.87|115.07|117.11|115.31|116.81|115.01|172
1658857800000|2022-07-26 17:50:00|116.89|115.09|116.88|115.08|117.06|115.26|116.85|115.05|126
1658858100000|2022-07-26 17:55:00|116.89|115.09|116.72|114.92|116.99|115.19|116.69|114.89|146
1658858400000|2022-07-26 18:00:00|116.73|114.93|117.33|115.53|117.36|115.56|116.7|114.9|225
1658858700000|2022-07-26 18:05:00|117.32|115.52|116.87|115.07|117.42|115.62|116.86|115.06|317
1658859000000|2022-07-26 18:10:00|116.89|115.09|117.03|115.23|117.21|115.41|116.88|115.08|254
1658859300000|2022-07-26 18:15:00|117.02|115.22|116.8|115|117.04|115.24|116.73|114.93|172
1658859600000|2022-07-26 18:20:00|116.79|114.99|116.86|115.06|116.91|115.11|116.72|114.92|183
1658859900000|2022-07-26 18:25:00|116.85|115.05|116.97|115.17|117.13|115.33|116.85|115.05|186
1658860200000|2022-07-26 18:30:00|116.96|115.16|116.36|114.56|116.99|115.19|116.25|114.45|220
1658860500000|2022-07-26 18:35:00|116.37|114.57|116.21|114.41|116.68|114.88|116.21|114.41|263
1658860800000|2022-07-26 18:40:00|116.24|114.44|116.19|114.39|116.39|114.59|116.06|114.26|293
1658861100000|2022-07-26 18:45:00|116.18|114.38|116.45|114.65|116.46|114.66|116.11|114.31|230
1658861400000|2022-07-26 18:50:00|116.46|114.66|116.58|114.78|116.75|114.95|116.38|114.58|198
1658861700000|2022-07-26 18:55:00|116.57|114.77|116.47|114.67|116.59|114.79|116.33|114.53|234
1658862000000|2022-07-26 19:00:00|116.48|114.68|116.44|114.64|116.64|114.84|116.32|114.52|266
1658862300000|2022-07-26 19:05:00|116.45|114.65|115.35|113.55|116.54|114.74|115.29|113.49|407
1658862600000|2022-07-26 19:10:00|115.34|113.54|115.85|114.05|115.86|114.06|115.12|113.32|308
1658862900000|2022-07-26 19:15:00|115.84|114.04|115.89|114.09|116.03|114.23|115.74|113.94|296
1658863200000|2022-07-26 19:20:00|115.9|114.1|115.9|114.1|116.04|114.24|115.79|113.99|183
1658863500000|2022-07-26 19:25:00|115.91|114.11|115.34|113.54|115.91|114.11|115.24|113.44|294
1658863800000|2022-07-26 19:30:00|115.35|113.55|115.74|113.94|115.78|113.98|115.18|113.38|288
1658864100000|2022-07-26 19:35:00|115.75|113.95|116.28|114.48|116.28|114.48|115.61|113.81|239
1658864400000|2022-07-26 19:40:00|116.29|114.49|115.92|114.12|116.36|114.56|115.69|113.89|290
1658864700000|2022-07-26 19:45:00|115.94|114.14|116.37|114.57|116.37|114.57|115.9|114.1|270
1658865000000|2022-07-26 19:50:00|116.38|114.58|116.53|114.73|116.54|114.74|116.31|114.51|251
1658865300000|2022-07-26 19:55:00|116.54|114.74|116.49|114.69|116.85|115.05|116.45|114.65|310
1658865600000|2022-07-26 20:00:00|116.47|114.67|116.28|114.48|117.14|115.34|116.01|114.21|688
1658865900000|2022-07-26 20:05:00|116.29|114.49|117.22|115.42|117.25|115.45|116.18|114.38|509
1658866200000|2022-07-26 20:10:00|117.21|115.41|117.14|115.34|117.52|115.72|117.05|115.25|323
1658866500000|2022-07-26 20:15:00|117.16|115.36|116.98|115.18|117.33|115.53|116.97|115.17|292
1658866800000|2022-07-26 20:20:00|116.99|115.19|116.68|114.88|116.99|115.19|116.57|114.77|239
1658867100000|2022-07-26 20:25:00|116.67|114.87|117.02|115.22|117.03|115.23|116.5|114.7|155
1658867400000|2022-07-26 20:30:00|117.04|115.24|116.9|115.1|117.05|115.25|116.77|114.97|167
1658867700000|2022-07-26 20:35:00|116.89|115.09|116.97|115.17|117.11|115.31|116.88|115.08|186
1658868000000|2022-07-26 20:40:00|116.96|115.16|116.97|115.17|117.12|115.32|116.84|115.04|177
1658868300000|2022-07-26 20:45:00|116.98|115.18|116.98|115.18|117.08|115.28|116.85|115.05|141
1658868600000|2022-07-26 20:50:00|116.99|115.19|117.1|115.3|117.13|115.33|116.98|115.18|113
1658868900000|2022-07-26 20:55:00|117.08|115.28|117.48|115.68|117.5|115.7|117.08|115.28|226
1658869200000|2022-07-26 21:00:00|117.49|115.69|117.95|116.15|118.07|116.27|117.42|115.62|343
1658869500000|2022-07-26 21:05:00|117.93|116.13|118.46|116.66|118.73|116.93|117.87|116.07|378
1658869800000|2022-07-26 21:10:00|118.47|116.67|118.68|116.88|118.68|116.88|118.32|116.52|176
1658870100000|2022-07-26 21:15:00|118.71|116.91|118.31|116.51|118.77|116.97|118.3|116.5|247
1658870400000|2022-07-26 21:20:00|118.32|116.52|118.37|116.57|118.38|116.58|118.08|116.28|169
1658870700000|2022-07-26 21:25:00|118.38|116.58|118.04|116.24|118.4|116.6|118|116.2|136
1658871000000|2022-07-26 21:30:00|118.03|116.23|117.6|115.8|118.05|116.25|117.54|115.74|160
1658871300000|2022-07-26 21:35:00|117.59|115.79|117.36|115.56|117.61|115.81|117.24|115.44|258
1658871600000|2022-07-26 21:40:00|117.37|115.57|117.78|115.98|117.96|116.16|117.33|115.53|197
1658871900000|2022-07-26 21:45:00|117.79|115.99|117.65|115.85|118.05|116.25|117.64|115.84|101
1658872200000|2022-07-26 21:50:00|117.64|115.84|117.99|116.19|117.99|116.19|117.47|115.67|256
1658872500000|2022-07-26 21:55:00|117.98|116.18|118.16|116.36|118.16|116.36|117.98|116.18|188
1658872800000|2022-07-26 22:00:00|118.15|116.35|118.57|116.77|118.69|116.89|117.98|116.18|258
1658873100000|2022-07-26 22:05:00|118.58|116.78|118.86|117.06|118.86|117.06|118.44|116.64|251
1658873400000|2022-07-26 22:10:00|118.89|117.09|118.93|117.13|118.97|117.17|118.55|116.75|259
1658873700000|2022-07-26 22:15:00|118.94|117.14|119.16|117.36|119.26|117.46|118.74|116.94|271
1658874000000|2022-07-26 22:20:00|119.15|117.35|119.14|117.34|119.18|117.38|118.86|117.06|220
1658874300000|2022-07-26 22:25:00|119.15|117.35|119.16|117.36|119.19|117.39|118.85|117.05|185
1658874600000|2022-07-26 22:30:00|119.14|117.34|119.14|117.34|119.22|117.42|118.79|116.99|214
1658874900000|2022-07-26 22:35:00|119.15|117.35|119.1|117.3|119.23|117.43|118.89|117.09|236
1658875200000|2022-07-26 22:40:00|119.15|117.35|119.07|117.27|119.19|117.39|118.96|117.16|222
1658875500000|2022-07-26 22:45:00|119.08|117.28|119.08|117.28|119.26|117.46|118.97|117.17|178
1658875800000|2022-07-26 22:50:00|119.06|117.26|118.68|116.88|119.12|117.32|118.65|116.85|173
1658876100000|2022-07-26 22:55:00|118.67|116.87|118.9|117.1|118.9|117.1|118.57|116.77|183
1658876400000|2022-07-26 23:00:00|118.91|117.11|118.76|116.96|119.08|117.28|118.66|116.86|198
1658876700000|2022-07-26 23:05:00|118.77|116.97|118.74|116.94|118.77|116.97|118.61|116.81|113
1658877000000|2022-07-26 23:10:00|118.77|116.97|119.37|117.57|119.38|117.58|118.76|116.96|149
1658877300000|2022-07-26 23:15:00|119.38|117.58|118.94|117.14|119.38|117.58|118.72|116.92|247
1658877600000|2022-07-26 23:20:00|118.95|117.15|119.12|117.32|119.16|117.36|118.85|117.05|190
1658877900000|2022-07-26 23:25:00|119.1|117.3|118.78|116.98|119.1|117.3|118.62|116.82|208
1658878200000|2022-07-26 23:30:00|118.77|116.97|118.57|116.77|118.79|116.99|118.43|116.63|197
1658878500000|2022-07-26 23:35:00|118.56|116.76|119.28|117.48|119.33|117.53|118.53|116.73|305
1658878800000|2022-07-26 23:40:00|119.32|117.52|119.27|117.47|119.48|117.68|119.2|117.4|360
1658879100000|2022-07-26 23:45:00|119.28|117.48|119.6|117.8|119.68|117.88|119.14|117.34|402
1658879400000|2022-07-26 23:50:00|119.59|117.79|119.59|117.79|119.69|117.89|119.37|117.57|301
1658879700000|2022-07-26 23:55:00|119.6|117.8|119.82|118.02|120.01|118.21|119.48|117.68|436
1658880000000|2022-07-27 00:00:00|119.81|118.01|120|118.2|120.05|118.25|119.59|117.79|370
1658880300000|2022-07-27 00:05:00|119.99|118.19|119.97|118.17|120.24|118.44|119.67|117.87|361
1658880600000|2022-07-27 00:10:00|119.96|118.16|119.89|118.09|120.25|118.45|119.78|117.98|341
1658880900000|2022-07-27 00:15:00|119.88|118.08|119.76|117.96|119.94|118.14|119.56|117.76|291
1658881200000|2022-07-27 00:20:00|119.77|117.97|119.38|117.58|119.78|117.98|119.37|117.57|242
1658881500000|2022-07-27 00:25:00|119.37|117.57|119.53|117.73|119.53|117.73|119.14|117.34|204
1658881800000|2022-07-27 00:30:00|119.52|117.72|119.05|117.25|119.53|117.73|118.89|117.09|218
1658882100000|2022-07-27 00:35:00|119.06|117.26|118.87|117.07|119.19|117.39|118.87|117.07|145
1658882400000|2022-07-27 00:40:00|118.85|117.05|118.93|117.13|119.07|117.27|118.84|117.04|179
1658882700000|2022-07-27 00:45:00|118.94|117.14|118.55|116.75|119|117.2|118.54|116.74|196
1658883000000|2022-07-27 00:50:00|118.56|116.76|118.5|116.7|118.59|116.79|118.4|116.6|165
1658883300000|2022-07-27 00:55:00|118.51|116.71|118.7|116.9|118.79|116.99|118.51|116.71|134
1658883600000|2022-07-27 01:00:00|118.71|116.91|118.64|116.84|118.87|117.07|118.58|116.78|156
1658883900000|2022-07-27 01:05:00|118.63|116.83|118.68|116.88|118.88|117.08|118.63|116.83|185
1658884200000|2022-07-27 01:10:00|118.69|116.89|118.47|116.67|118.69|116.89|118.44|116.64|161
1658884500000|2022-07-27 01:15:00|118.46|116.66|118.07|116.27|118.49|116.69|118.04|116.24|199
1658884800000|2022-07-27 01:20:00|118.08|116.28|118.02|116.22|118.21|116.41|117.83|116.03|159
1658885100000|2022-07-27 01:25:00|118.03|116.23|118.43|116.63|118.48|116.68|117.99|116.19|155
1658885400000|2022-07-27 01:30:00|118.44|116.64|118.53|116.73|118.55|116.75|118.23|116.43|148
1658885700000|2022-07-27 01:35:00|118.52|116.72|118.5|116.7|118.68|116.88|118.45|116.65|139
1658886000000|2022-07-27 01:40:00|118.49|116.69|118.44|116.64|118.56|116.76|118.4|116.6|119
1658886300000|2022-07-27 01:45:00|118.43|116.63|118.19|116.39|118.58|116.78|118.11|116.31|161
1658886600000|2022-07-27 01:50:00|118.18|116.38|118|116.2|118.19|116.39|117.86|116.06|196
1658886900000|2022-07-27 01:55:00|118.01|116.21|117.85|116.05|118.03|116.23|117.79|115.99|143
1658887200000|2022-07-27 02:00:00|117.86|116.06|117.81|116.01|117.93|116.13|117.67|115.87|224
1658887500000|2022-07-27 02:05:00|117.8|116|117.71|115.91|117.9|116.1|117.65|115.85|200
1658887800000|2022-07-27 02:10:00|117.7|115.9|117.58|115.78|117.74|115.94|117.46|115.66|135
1658888100000|2022-07-27 02:15:00|117.59|115.79|117.75|115.95|117.83|116.03|117.57|115.77|149
1658888400000|2022-07-27 02:20:00|117.76|115.96|117.58|115.78|117.91|116.11|117.49|115.69|212
1658888700000|2022-07-27 02:25:00|117.6|115.8|117.54|115.74|117.69|115.89|117.45|115.65|150
1658889000000|2022-07-27 02:30:00|117.53|115.73|117.42|115.62|117.57|115.77|117.22|115.42|186
1658889300000|2022-07-27 02:35:00|117.43|115.63|117.68|115.88|117.72|115.92|117.42|115.62|165
1658889600000|2022-07-27 02:40:00|117.69|115.89|117.61|115.81|117.73|115.93|117.59|115.79|175
1658889900000|2022-07-27 02:45:00|117.6|115.8|117.83|116.03|117.88|116.08|117.58|115.78|143
1658890200000|2022-07-27 02:50:00|117.84|116.04|117.82|116.02|117.98|116.18|117.66|115.86|153
1658890500000|2022-07-27 02:55:00|117.83|116.03|118.02|116.22|118.12|116.32|117.77|115.97|168
1658890800000|2022-07-27 03:00:00|118.01|116.21|118.09|116.29|118.12|116.32|117.94|116.14|165
1658891100000|2022-07-27 03:05:00|118.1|116.3|117.73|115.93|118.22|116.42|117.73|115.93|168
1658891400000|2022-07-27 03:10:00|117.71|115.91|117.99|116.19|118.08|116.28|117.69|115.89|212
1658891700000|2022-07-27 03:15:00|118|116.2|117.58|115.78|118.02|116.22|117.53|115.73|191
1658892000000|2022-07-27 03:20:00|117.65|115.85|117.69|115.89|117.7|115.9|117.55|115.75|126
1658892300000|2022-07-27 03:25:00|117.7|115.9|117.54|115.74|117.74|115.94|117.48|115.68|141
1658892600000|2022-07-27 03:30:00|117.55|115.75|117.46|115.66|117.61|115.81|117.37|115.57|199
1658892900000|2022-07-27 03:35:00|117.47|115.67|117.3|115.5|117.51|115.71|117.21|115.41|235
1658893200000|2022-07-27 03:40:00|117.29|115.49|117.17|115.37|117.29|115.49|117.12|115.32|183
1658893500000|2022-07-27 03:45:00|117.18|115.38|117.37|115.57|117.41|115.61|117.11|115.31|130
1658893800000|2022-07-27 03:50:00|117.36|115.56|117.44|115.64|117.51|115.71|117.35|115.55|100
1658894100000|2022-07-27 03:55:00|117.45|115.65|117.66|115.86|117.69|115.89|117.44|115.64|97
1658894400000|2022-07-27 04:00:00|117.67|115.87|117.7|115.9|117.93|116.13|117.64|115.84|129
1658894700000|2022-07-27 04:05:00|117.69|115.89|117.87|116.07|117.9|116.1|117.66|115.86|138
1658895000000|2022-07-27 04:10:00|117.88|116.08|118.1|116.3|118.1|116.3|117.88|116.08|110
1658895300000|2022-07-27 04:15:00|118.09|116.29|117.83|116.03|118.1|116.3|117.81|116.01|97
1658895600000|2022-07-27 04:20:00|117.84|116.04|117.89|116.09|117.99|116.19|117.84|116.04|136
1658895900000|2022-07-27 04:25:00|117.9|116.1|117.94|116.14|117.97|116.17|117.81|116.01|108
1658896200000|2022-07-27 04:30:00|117.95|116.15|118.1|116.3|118.23|116.43|117.89|116.09|149
1658896500000|2022-07-27 04:35:00|118.09|116.29|118.01|116.21|118.33|116.53|117.85|116.05|197
1658896800000|2022-07-27 04:40:00|118.02|116.22|118.2|116.4|118.25|116.45|118.01|116.21|150
1658897100000|2022-07-27 04:45:00|118.19|116.39|118.1|116.3|118.27|116.47|117.97|116.17|139
1658897400000|2022-07-27 04:50:00|118.13|116.33|118.08|116.28|118.17|116.37|117.94|116.14|165
1658897700000|2022-07-27 04:55:00|118.1|116.3|117.95|116.15|118.3|116.5|117.94|116.14|276
1658898000000|2022-07-27 05:00:00|117.96|116.16|118.26|116.46|118.31|116.51|117.93|116.13|150
1658898300000|2022-07-27 05:05:00|118.27|116.47|118.46|116.66|118.55|116.75|118.21|116.41|138
1658898600000|2022-07-27 05:10:00|118.45|116.65|118.8|117|119.07|117.27|118.42|116.62|247
1658898900000|2022-07-27 05:15:00|118.81|117.01|118.84|117.04|118.97|117.17|118.76|116.96|194
1658899200000|2022-07-27 05:20:00|118.83|117.03|119.08|117.28|119.1|117.3|118.81|117.01|141
1658899500000|2022-07-27 05:25:00|119.07|117.27|118.97|117.17|119.08|117.28|118.74|116.94|179
1658899800000|2022-07-27 05:30:00|118.98|117.18|119.24|117.44|119.36|117.56|118.96|117.16|189
1658900100000|2022-07-27 05:35:00|119.25|117.45|119.23|117.43|119.28|117.48|119.04|117.24|164
1658900400000|2022-07-27 05:40:00|119.25|117.45|119.35|117.55|119.44|117.64|119.23|117.43|151
1658900700000|2022-07-27 05:45:00|119.34|117.54|119.38|117.58|119.48|117.68|119.25|117.45|182
1658901000000|2022-07-27 05:50:00|119.37|117.57|119.42|117.62|119.47|117.67|119.3|117.5|136
1658901300000|2022-07-27 05:55:00|119.43|117.63|119.48|117.68|119.65|117.85|119.42|117.62|176
1658901600000|2022-07-27 06:00:00|119.47|117.67|119.57|117.77|119.7|117.9|119.46|117.66|147
1658901900000|2022-07-27 06:05:00|119.6|117.8|119.23|117.43|119.6|117.8|119.13|117.33|202
1658902200000|2022-07-27 06:10:00|119.24|117.44|119.06|117.26|119.27|117.47|119.06|117.26|219
1658902500000|2022-07-27 06:15:00|119.07|117.27|119.16|117.36|119.19|117.39|118.95|117.15|128
1658902800000|2022-07-27 06:20:00|119.17|117.37|119.04|117.24|119.26|117.46|119.03|117.23|153
1658903100000|2022-07-27 06:25:00|119.03|117.23|119.37|117.57|119.38|117.58|118.98|117.18|133
1658903400000|2022-07-27 06:30:00|119.36|117.56|119.32|117.52|119.83|118.03|119.21|117.41|265
1658903700000|2022-07-27 06:35:00|119.31|117.51|118.78|116.98|119.31|117.51|118.76|116.96|288
1658904000000|2022-07-27 06:40:00|118.77|116.97|119.23|117.43|119.26|117.46|118.72|116.92|212
1658904300000|2022-07-27 06:45:00|119.24|117.44|118.94|117.14|119.28|117.48|118.89|117.09|181
1658904600000|2022-07-27 06:50:00|118.93|117.13|118.98|117.18|119.04|117.24|118.81|117.01|120
1658904900000|2022-07-27 06:55:00|118.97|117.17|119.09|117.29|119.25|117.45|118.97|117.17|153
1658905200000|2022-07-27 07:00:00|119.1|117.3|119.96|118.16|120.25|118.45|119.06|117.26|431
1658905500000|2022-07-27 07:05:00|119.98|118.18|120.41|118.61|120.49|118.69|119.97|118.17|259
1658905800000|2022-07-27 07:10:00|120.4|118.6|120.29|118.49|120.42|118.62|120.17|118.37|225
1658906100000|2022-07-27 07:15:00|120.31|118.51|120.38|118.58|120.47|118.67|120.31|118.51|323
1658906400000|2022-07-27 07:20:00|120.39|118.59|120.2|118.4|120.61|118.81|120.13|118.33|366
1658906700000|2022-07-27 07:25:00|120.22|118.42|120.2|118.4|120.26|118.46|120.09|118.29|267
1658907000000|2022-07-27 07:30:00|120.19|118.39|119.94|118.14|120.19|118.39|119.93|118.13|257
1658907300000|2022-07-27 07:35:00|119.95|118.15|120.06|118.26|120.09|118.29|119.93|118.13|202
1658907600000|2022-07-27 07:40:00|120.05|118.25|119.88|118.08|120.06|118.26|119.84|118.04|146
1658907900000|2022-07-27 07:45:00|119.89|118.09|119.95|118.15|120.15|118.35|119.8|118|211
1658908200000|2022-07-27 07:50:00|119.93|118.13|119.56|117.76|120|118.2|119.52|117.72|206
1658908500000|2022-07-27 07:55:00|119.55|117.75|119.63|117.83|119.73|117.93|119.47|117.67|202
1658908800000|2022-07-27 08:00:00|119.64|117.84|119.9|118.1|119.91|118.11|119.63|117.83|194
1658909100000|2022-07-27 08:05:00|119.91|118.11|119.84|118.04|120.3|118.5|119.82|118.02|285
1658909400000|2022-07-27 08:10:00|119.85|118.05|119.72|117.92|119.91|118.11|119.61|117.81|190
1658909700000|2022-07-27 08:15:00|119.73|117.93|119.45|117.65|119.77|117.97|119.42|117.62|218
1658910000000|2022-07-27 08:20:00|119.44|117.64|119.63|117.83|119.8|118|119.43|117.63|334
1658910300000|2022-07-27 08:25:00|119.64|117.84|119.52|117.72|119.68|117.88|119.44|117.64|197
1658910600000|2022-07-27 08:30:00|119.51|117.71|119.47|117.67|119.54|117.74|119.41|117.61|219
1658910900000|2022-07-27 08:35:00|119.48|117.68|119.2|117.4|119.63|117.83|119.19|117.39|221
1658911200000|2022-07-27 08:40:00|119.21|117.41|119.34|117.54|119.42|117.62|119.13|117.33|196
1658911500000|2022-07-27 08:45:00|119.35|117.55|119.22|117.42|119.35|117.55|119.18|117.38|166
1658911800000|2022-07-27 08:50:00|119.23|117.43|119.33|117.53|119.35|117.55|119.12|117.32|186
1658912100000|2022-07-27 08:55:00|119.32|117.52|119.24|117.44|119.46|117.66|119.2|117.4|165
1658912400000|2022-07-27 09:00:00|119.23|117.43|119.13|117.33|119.31|117.51|119.12|117.32|154
1658912700000|2022-07-27 09:05:00|119.14|117.34|118.89|117.09|119.15|117.35|118.87|117.07|219
1658913000000|2022-07-27 09:10:00|118.9|117.1|118.69|116.89|118.98|117.18|118.65|116.85|178
1658913300000|2022-07-27 09:15:00|118.7|116.9|118.84|117.04|118.93|117.13|118.7|116.9|180
1658913600000|2022-07-27 09:20:00|118.83|117.03|118.64|116.84|118.94|117.14|118.59|116.79|234
1658913900000|2022-07-27 09:25:00|118.65|116.85|118.65|116.85|118.85|117.05|118.63|116.83|182
1658914200000|2022-07-27 09:30:00|118.66|116.86|118.53|116.73|118.7|116.9|118.53|116.73|111
1658914500000|2022-07-27 09:35:00|118.54|116.74|118.49|116.69|118.71|116.91|118.39|116.59|219
1658914800000|2022-07-27 09:40:00|118.48|116.68|118.51|116.71|118.59|116.79|118.41|116.61|110
1658915100000|2022-07-27 09:45:00|118.5|116.7|118.53|116.73|118.55|116.75|118.4|116.6|158
1658915400000|2022-07-27 09:50:00|118.56|116.76|118.4|116.6|118.56|116.76|118.39|116.59|133
1658915700000|2022-07-27 09:55:00|118.39|116.59|118.28|116.48|118.39|116.59|118.21|116.41|174
1658916000000|2022-07-27 10:00:00|118.27|116.47|118.35|116.55|118.4|116.6|118.15|116.35|154
1658916300000|2022-07-27 10:05:00|118.36|116.56|118.61|116.81|118.68|116.88|118.36|116.56|107
1658916600000|2022-07-27 10:10:00|118.6|116.8|118.45|116.65|118.6|116.8|118.42|116.62|122
1658916900000|2022-07-27 10:15:00|118.44|116.64|118.56|116.76|118.6|116.8|118.31|116.51|142
1658917200000|2022-07-27 10:20:00|118.54|116.74|118.81|117.01|118.99|117.19|118.52|116.72|164
1658917500000|2022-07-27 10:25:00|118.79|116.99|118.72|116.92|118.89|117.09|118.61|116.81|161
1658917800000|2022-07-27 10:30:00|118.7|116.9|118.7|116.9|118.78|116.98|118.32|116.52|217
1658918100000|2022-07-27 10:35:00|118.69|116.89|118.64|116.84|118.86|117.06|118.6|116.8|129
1658918400000|2022-07-27 10:40:00|118.63|116.83|118.72|116.92|118.76|116.96|118.61|116.81|129
1658918700000|2022-07-27 10:45:00|118.71|116.91|118.38|116.58|118.71|116.91|118.31|116.51|160
1658919000000|2022-07-27 10:50:00|118.39|116.59|118.54|116.74|118.55|116.75|118.39|116.59|135
1658919300000|2022-07-27 10:55:00|118.53|116.73|118.54|116.74|118.56|116.76|118.34|116.54|148
1658919600000|2022-07-27 11:00:00|118.55|116.75|118.39|116.59|118.56|116.76|118.3|116.5|143
1658919900000|2022-07-27 11:05:00|118.38|116.58|118.41|116.61|118.53|116.73|118.34|116.54|114
1658920200000|2022-07-27 11:10:00|118.42|116.62|118.5|116.7|118.51|116.71|118.34|116.54|136
1658920500000|2022-07-27 11:15:00|118.51|116.71|118.59|116.79|118.75|116.95|118.41|116.61|128
1658920800000|2022-07-27 11:20:00|118.6|116.8|118.42|116.62|118.66|116.86|118.34|116.54|159
1658921100000|2022-07-27 11:25:00|118.43|116.63|118.58|116.78|118.64|116.84|118.43|116.63|137
1658921400000|2022-07-27 11:30:00|118.57|116.77|118.58|116.78|118.63|116.83|118.51|116.71|111
1658921700000|2022-07-27 11:35:00|118.57|116.77|118.48|116.68|118.63|116.83|118.37|116.57|139
1658922000000|2022-07-27 11:40:00|118.47|116.67|118.45|116.65|118.56|116.76|118.43|116.63|132
1658922300000|2022-07-27 11:45:00|118.46|116.66|118.79|116.99|118.9|117.1|118.42|116.62|157
1658922600000|2022-07-27 11:50:00|118.78|116.98|118.83|117.03|119.02|117.22|118.7|116.9|183
1658922900000|2022-07-27 11:55:00|118.82|117.02|117.77|115.97|118.82|117.02|117.65|115.85|426
1658923200000|2022-07-27 12:00:00|117.78|115.98|118.37|116.57|118.41|116.61|117.62|115.82|342
1658923500000|2022-07-27 12:05:00|118.36|116.56|118.44|116.64|118.99|117.19|118.36|116.56|331
1658923800000|2022-07-27 12:10:00|118.46|116.66|118.51|116.71|118.68|116.88|118.33|116.53|264
1658924100000|2022-07-27 12:15:00|118.5|116.7|118.53|116.73|118.57|116.77|118.38|116.58|253
1658924400000|2022-07-27 12:20:00|118.5|116.7|118.54|116.74|118.62|116.82|118.43|116.63|210
1658924700000|2022-07-27 12:25:00|118.55|116.75|118.42|116.62|118.68|116.88|118.42|116.62|195
1658925000000|2022-07-27 12:30:00|118.43|116.63|118.63|116.83|118.65|116.85|118.34|116.54|206
1658925300000|2022-07-27 12:35:00|118.64|116.84|118.92|117.12|119.09|117.29|118.64|116.84|251
1658925600000|2022-07-27 12:40:00|118.91|117.11|119.51|117.71|119.57|117.77|118.77|116.97|307
1658925900000|2022-07-27 12:45:00|119.5|117.7|119.38|117.58|119.63|117.83|119.17|117.37|343
1658926200000|2022-07-27 12:50:00|119.39|117.59|119.45|117.65|119.61|117.81|119.29|117.49|273
1658926500000|2022-07-27 12:55:00|119.44|117.64|119.48|117.68|119.65|117.85|119.39|117.59|159
1658926800000|2022-07-27 13:00:00|119.49|117.69|119.64|117.84|119.81|118.01|119.41|117.61|256
1658927100000|2022-07-27 13:05:00|119.65|117.85|119.19|117.39|119.7|117.9|119.16|117.36|184
1658927400000|2022-07-27 13:10:00|119.2|117.4|119.28|117.48|119.34|117.54|119.12|117.32|206
1658927700000|2022-07-27 13:15:00|119.29|117.49|119.01|117.21|119.41|117.61|118.96|117.16|243
1658928000000|2022-07-27 13:20:00|118.99|117.19|118.77|116.97|118.99|117.19|118.75|116.95|211
1658928300000|2022-07-27 13:25:00|118.78|116.98|118.54|116.74|118.83|117.03|118.46|116.66|241
1658928600000|2022-07-27 13:30:00|118.55|116.75|118.77|116.97|118.85|117.05|118.48|116.68|435
1658928900000|2022-07-27 13:35:00|118.78|116.98|119.1|117.3|119.27|117.47|118.78|116.98|397
1658929200000|2022-07-27 13:40:00|119.16|117.36|119.36|117.56|119.51|117.71|119.12|117.32|282
1658929500000|2022-07-27 13:45:00|119.33|117.53|119.69|117.89|119.86|118.06|119.2|117.4|407
1658929800000|2022-07-27 13:50:00|119.68|117.88|119.98|118.18|120.03|118.23|119.58|117.78|309
1658930100000|2022-07-27 13:55:00|119.99|118.19|120|118.2|120.3|118.5|119.97|118.17|354
1658930400000|2022-07-27 14:00:00|120.01|118.21|120.17|118.37|120.18|118.38|119.77|117.97|341
1658930700000|2022-07-27 14:05:00|120.18|118.38|119.77|117.97|120.31|118.51|119.67|117.87|317
1658931000000|2022-07-27 14:10:00|119.76|117.96|120.06|118.26|120.14|118.34|119.69|117.89|231
1658931300000|2022-07-27 14:15:00|120.07|118.27|119.75|117.95|120.23|118.43|119.75|117.95|226
1658931600000|2022-07-27 14:20:00|119.71|117.91|119.75|117.95|119.86|118.06|119.55|117.75|254
1658931900000|2022-07-27 14:25:00|119.76|117.96|119.84|118.04|119.88|118.08|119.68|117.88|211
1658932200000|2022-07-27 14:30:00|119.83|118.03|119.55|117.75|119.9|118.1|119.54|117.74|259
1658932500000|2022-07-27 14:35:00|119.56|117.76|119.82|118.02|119.89|118.09|119.55|117.75|184
1658932800000|2022-07-27 14:40:00|119.83|118.03|119.67|117.87|119.84|118.04|119.5|117.7|183
1658933100000|2022-07-27 14:45:00|119.66|117.86|119.69|117.89|119.73|117.93|119.62|117.82|145
1658933400000|2022-07-27 14:50:00|119.7|117.9|119.8|118|119.97|118.17|119.69|117.89|235
1658933700000|2022-07-27 14:55:00|119.81|118.01|119.6|117.8|119.81|118.01|119.5|117.7|204
1658934000000|2022-07-27 15:00:00|119.61|117.81|119.57|117.77|119.75|117.95|119.48|117.68|180
1658934300000|2022-07-27 15:05:00|119.58|117.78|119.45|117.65|119.78|117.98|119.28|117.48|244
1658934600000|2022-07-27 15:10:00|119.44|117.64|119.65|117.85|119.71|117.91|119.36|117.56|129
1658934900000|2022-07-27 15:15:00|119.66|117.86|119.6|117.8|119.73|117.93|119.54|117.74|128
1658935200000|2022-07-27 15:20:00|119.59|117.79|119.13|117.33|119.6|117.8|119.11|117.31|213
1658935500000|2022-07-27 15:25:00|119.14|117.34|119.29|117.49|119.36|117.56|119.08|117.28|133
1658935800000|2022-07-27 15:30:00|119.3|117.5|119.24|117.44|119.33|117.53|118.97|117.17|223
1658936100000|2022-07-27 15:35:00|119.25|117.45|119.24|117.44|119.39|117.59|119.22|117.42|208
1658936400000|2022-07-27 15:40:00|119.23|117.43|119.11|117.31|119.24|117.44|119.08|117.28|175
1658936700000|2022-07-27 15:45:00|119.09|117.29|119.5|117.7|119.52|117.72|119.06|117.26|177
1658937000000|2022-07-27 15:50:00|119.49|117.69|119.27|117.47|119.51|117.71|119.24|117.44|123
1658937300000|2022-07-27 15:55:00|119.26|117.46|119.35|117.55|119.51|117.71|119.16|117.36|217
1658937600000|2022-07-27 16:00:00|119.36|117.56|119.28|117.48|119.53|117.73|119.26|117.46|257
1658937900000|2022-07-27 16:05:00|119.3|117.5|119.13|117.33|119.34|117.54|119.09|117.29|202
1658938200000|2022-07-27 16:10:00|119.14|117.34|119.86|118.06|119.9|118.1|119.09|117.29|220
1658938500000|2022-07-27 16:15:00|119.85|118.05|120.35|118.55|120.4|118.6|119.71|117.91|354
1658938800000|2022-07-27 16:20:00|120.37|118.57|120.45|118.65|120.52|118.72|120.3|118.5|284
1658939100000|2022-07-27 16:25:00|120.46|118.66|120.69|118.89|120.88|119.08|120.43|118.63|399
1658939400000|2022-07-27 16:30:00|120.7|118.9|120.84|119.04|121.05|119.25|120.68|118.88|358
1658939700000|2022-07-27 16:35:00|120.83|119.03|120.75|118.95|120.99|119.19|120.67|118.87|219
1658940000000|2022-07-27 16:40:00|120.74|118.94|120.06|118.26|120.81|119.01|120.04|118.24|296
1658940300000|2022-07-27 16:45:00|120.12|118.32|119.53|117.73|120.32|118.52|119.5|117.7|238
1658940600000|2022-07-27 16:50:00|119.54|117.74|119.34|117.54|119.66|117.86|119.34|117.54|266
1658940900000|2022-07-27 16:55:00|119.33|117.53|118.4|116.6|119.36|117.56|118.09|116.29|507
1658941200000|2022-07-27 17:00:00|118.39|116.59|118.61|116.81|118.84|117.04|118.08|116.28|434
1658941500000|2022-07-27 17:05:00|118.6|116.8|118.57|116.77|118.72|116.92|118.34|116.54|325
1658941800000|2022-07-27 17:10:00|118.56|116.76|118.62|116.82|118.67|116.87|118.4|116.6|273
1658942100000|2022-07-27 17:15:00|118.63|116.83|118.74|116.94|119.23|117.43|118.58|116.78|369
1658942400000|2022-07-27 17:20:00|118.75|116.95|118.79|116.99|119.08|117.28|118.75|116.95|309
1658942700000|2022-07-27 17:25:00|118.8|117|119.72|117.92|119.72|117.92|118.78|116.98|330
1658943000000|2022-07-27 17:30:00|119.73|117.93|119.52|117.72|119.8|118|119.42|117.62|389
1658943300000|2022-07-27 17:35:00|119.51|117.71|119.91|118.11|119.93|118.13|119.5|117.7|326
1658943600000|2022-07-27 17:40:00|119.92|118.12|119.74|117.94|120.07|118.27|119.56|117.76|369
1658943900000|2022-07-27 17:45:00|119.75|117.95|119.6|117.8|119.76|117.96|119.26|117.46|348
1658944200000|2022-07-27 17:50:00|119.59|117.79|119.61|117.81|119.61|117.81|119.42|117.62|264
1658944500000|2022-07-27 17:55:00|119.6|117.8|119.53|117.73|119.94|118.14|119.32|117.52|347
1658944800000|2022-07-27 18:00:00|119.55|117.75|121.66|119.86|125.41|123.61|119.53|117.73|915
1658945100000|2022-07-27 18:05:00|121.69|119.89|123.06|121.26|123.47|121.67|121.65|119.85|857
1658945400000|2022-07-27 18:10:00|123.04|121.24|122.67|120.87|123.75|121.95|122.42|120.62|857
1658945700000|2022-07-27 18:15:00|122.66|120.86|123.16|121.36|123.3|121.5|122.59|120.79|648
1658946000000|2022-07-27 18:20:00|123.17|121.37|122.87|121.07|123.28|121.48|122.65|120.85|547
1658946300000|2022-07-27 18:25:00|122.86|121.06|123.02|121.22|123.26|121.46|122.8|121|516
1658946600000|2022-07-27 18:30:00|123.01|121.21|122.53|120.73|123.48|121.68|122.19|120.39|729
1658946900000|2022-07-27 18:35:00|122.52|120.72|124.75|122.95|124.76|122.96|122.51|120.71|876
1658947200000|2022-07-27 18:40:00|124.74|122.94|124.71|122.91|125.31|123.51|124.12|122.32|843
1658947500000|2022-07-27 18:45:00|124.72|122.92|124.36|122.56|124.75|122.95|124.03|122.23|756
1658947800000|2022-07-27 18:50:00|124.38|122.58|124.62|122.82|125.38|123.58|124.37|122.57|781
1658948100000|2022-07-27 18:55:00|124.58|122.78|124.64|122.84|124.87|123.07|124.19|122.39|719
1658948400000|2022-07-27 19:00:00|124.65|122.85|125.13|123.33|125.32|123.52|124.55|122.75|675
1658948700000|2022-07-27 19:05:00|125.12|123.32|125.11|123.31|125.41|123.61|124.77|122.97|615
1658949000000|2022-07-27 19:10:00|125.15|123.35|125.07|123.27|125.36|123.56|124.79|122.99|583
1658949300000|2022-07-27 19:15:00|125.06|123.26|125.44|123.64|125.58|123.78|124.82|123.02|589
1658949600000|2022-07-27 19:20:00|125.45|123.65|125.83|124.03|125.96|124.16|125.11|123.31|675
1658949900000|2022-07-27 19:25:00|125.84|124.04|125.82|124.02|126.53|124.73|125.42|123.62|697
1658950200000|2022-07-27 19:30:00|125.83|124.03|126.05|124.25|126.07|124.27|125.35|123.55|576
1658950500000|2022-07-27 19:35:00|126.03|124.23|125.88|124.08|126.11|124.31|125.7|123.9|445
1658950800000|2022-07-27 19:40:00|125.9|124.1|125.99|124.19|126.07|124.27|125.82|124.02|335
1658951100000|2022-07-27 19:45:00|126.01|124.21|126|124.2|126.41|124.61|125.84|124.04|428
1658951400000|2022-07-27 19:50:00|126.07|124.27|125.98|124.18|126.22|124.42|125.51|123.71|472
1658951700000|2022-07-27 19:55:00|126.04|124.24|126.26|124.46|126.37|124.57|125.96|124.16|479
1658952000000|2022-07-27 20:00:00|126.28|124.48|126.5|124.7|126.77|124.97|126.2|124.4|631
1658952300000|2022-07-27 20:05:00|126.49|124.69|126.45|124.65|126.53|124.73|125.96|124.16|570
1658952600000|2022-07-27 20:10:00|126.41|124.61|126.14|124.34|126.46|124.66|126.13|124.33|295
1658952900000|2022-07-27 20:15:00|126.15|124.35|125.66|123.86|126.19|124.39|125.55|123.75|276
1658953200000|2022-07-27 20:20:00|125.67|123.87|125.96|124.16|126|124.2|125.53|123.73|271
1658953500000|2022-07-27 20:25:00|125.97|124.17|126.02|124.22|126.02|124.22|125.78|123.98|283
1658953800000|2022-07-27 20:30:00|126.01|124.21|125.84|124.04|126.13|124.33|125.72|123.92|238
1658954100000|2022-07-27 20:35:00|125.86|124.06|125.98|124.18|126.37|124.57|125.8|124|280
1658954400000|2022-07-27 20:40:00|126.03|124.23|125.74|123.94|126.03|124.23|125.62|123.82|271
1658954700000|2022-07-27 20:45:00|125.75|123.95|125.79|123.99|126.06|124.26|125.71|123.91|238
1658955000000|2022-07-27 20:50:00|125.81|124.01|125.64|123.84|126|124.2|125.53|123.73|297
1658955300000|2022-07-27 20:55:00|125.63|123.83|125.71|123.91|125.88|124.08|125.38|123.58|359
1658955600000|2022-07-27 21:00:00|125.73|123.93|125.71|123.91|125.93|124.13|125.48|123.68|233
1658955900000|2022-07-27 21:05:00|125.7|123.9|125.83|124.03|125.96|124.16|125.58|123.78|239
1658956200000|2022-07-27 21:10:00|125.84|124.04|126.29|124.49|126.3|124.5|125.83|124.03|184
1658956500000|2022-07-27 21:15:00|126.34|124.54|126.52|124.72|126.57|124.77|126.28|124.48|131
1658956800000|2022-07-27 21:20:00|126.56|124.76|126.4|124.6|126.64|124.84|126.37|124.57|126
1658957100000|2022-07-27 21:25:00|126.41|124.61|126.29|124.49|126.45|124.65|126.27|124.47|95
1658957400000|2022-07-27 21:30:00|126.28|124.48|125.86|124.06|126.34|124.54|125.82|124.02|224
1658957700000|2022-07-27 21:35:00|125.87|124.07|126.23|124.43|126.24|124.44|125.86|124.06|166
1658958000000|2022-07-27 21:40:00|126.24|124.44|126.85|125.05|126.86|125.06|126.22|124.42|185
1658958300000|2022-07-27 21:45:00|126.86|125.06|126.64|124.84|126.93|125.13|126.61|124.81|250
1658958600000|2022-07-27 21:50:00|126.65|124.85|126.37|124.57|126.66|124.86|126.29|124.49|231
1658958900000|2022-07-27 21:55:00|126.36|124.56|126.58|124.78|126.81|125.01|126.22|124.42|236
1658959200000|2022-07-27 22:00:00|126.6|124.8|126.5|124.7|126.94|125.14|126.44|124.64|254
1658959500000|2022-07-27 22:05:00|126.51|124.71|126.87|125.07|127.15|125.35|126.5|124.7|296
1658959800000|2022-07-27 22:10:00|126.85|125.05|127.06|125.26|127.19|125.39|126.81|125.01|374
1658960100000|2022-07-27 22:15:00|127.05|125.25|127.47|125.67|127.65|125.85|127.01|125.21|394
1658960400000|2022-07-27 22:20:00|127.48|125.68|127.7|125.9|128.23|126.43|127.45|125.65|356
1658960700000|2022-07-27 22:25:00|127.69|125.89|128.06|126.26|128.18|126.38|127.64|125.84|280
1658961000000|2022-07-27 22:30:00|128.07|126.27|127.96|126.16|128.32|126.52|127.91|126.11|352
1658961300000|2022-07-27 22:35:00|127.95|126.15|127.75|125.95|128.01|126.21|127.5|125.7|338
1658961600000|2022-07-27 22:40:00|127.74|125.94|127.95|126.15|127.95|126.15|127.63|125.83|228
1658961900000|2022-07-27 22:45:00|127.97|126.17|127.74|125.94|128.01|126.21|127.39|125.59|182
1658962200000|2022-07-27 22:50:00|127.72|125.92|127.28|125.48|127.76|125.96|127.03|125.23|378
1658962500000|2022-07-27 22:55:00|127.26|125.46|127.53|125.73|127.54|125.74|127.25|125.45|285
1658962800000|2022-07-27 23:00:00|127.55|125.75|127.82|126.02|127.84|126.04|127.41|125.61|272
1658963100000|2022-07-27 23:05:00|127.81|126.01|127.75|125.95|127.87|126.07|127.65|125.85|225
1658963400000|2022-07-27 23:10:00|127.76|125.96|127.77|125.97|127.79|125.99|127.5|125.7|176
1658963700000|2022-07-27 23:15:00|127.78|125.98|127.59|125.79|127.88|126.08|127.54|125.74|243
1658964000000|2022-07-27 23:20:00|127.63|125.83|127.62|125.82|127.79|125.99|127.55|125.75|195
1658964300000|2022-07-27 23:25:00|127.61|125.81|127.81|126.01|127.85|126.05|127.54|125.74|194
1658964600000|2022-07-27 23:30:00|127.82|126.02|127.9|126.1|127.9|126.1|127.6|125.8|184
1658964900000|2022-07-27 23:35:00|127.91|126.11|127.71|125.91|127.97|126.17|127.68|125.88|187
1658965200000|2022-07-27 23:40:00|127.73|125.93|127.93|126.13|128.1|126.3|127.51|125.71|255
1658965500000|2022-07-27 23:45:00|127.94|126.14|127.97|126.17|128.24|126.44|127.94|126.14|368
1658965800000|2022-07-27 23:50:00|127.98|126.18|128.2|126.4|128.41|126.61|127.89|126.09|366
1658966100000|2022-07-27 23:55:00|128.19|126.39|128.28|126.48|128.29|126.49|128.08|126.28|317
1658966400000|2022-07-28 00:00:00|128.27|126.47|128.57|126.77|129.02|127.22|128.18|126.38|473
1658966700000|2022-07-28 00:05:00|128.52|126.72|128.45|126.65|128.91|127.11|128.04|126.24|466
1658967000000|2022-07-28 00:10:00|128.43|126.63|129.01|127.21|129.17|127.37|128.08|126.28|556
1658967300000|2022-07-28 00:15:00|129|127.2|130.05|128.25|130.55|128.75|128.81|127.01|498
1658967600000|2022-07-28 00:20:00|130.01|128.21|130.49|128.69|130.82|129.02|129.93|128.13|495
1658967900000|2022-07-28 00:25:00|130.55|128.75|132.65|130.85|132.75|130.95|130.4|128.6|664
1658968200000|2022-07-28 00:30:00|132.66|130.86|132.12|130.32|134.91|133.11|131.88|130.08|696
1658968500000|2022-07-28 00:35:00|132.11|130.31|131.38|129.58|132.7|130.9|130.79|128.99|506
1658968800000|2022-07-28 00:40:00|131.37|129.57|131.69|129.89|131.79|129.99|130.89|129.09|423
1658969100000|2022-07-28 00:45:00|131.71|129.91|132.29|130.49|132.72|130.92|131.37|129.57|499
1658969400000|2022-07-28 00:50:00|132.32|130.52|131.89|130.09|132.46|130.66|131.87|130.07|414
1658969700000|2022-07-28 00:55:00|131.9|130.1|132.62|130.82|133|131.2|131.78|129.98|457
1658970000000|2022-07-28 01:00:00|132.66|130.86|133.93|132.13|133.93|132.13|132.54|130.74|538
1658970300000|2022-07-28 01:05:00|133.94|132.14|133.61|131.81|134.12|132.32|133.23|131.43|394
1658970600000|2022-07-28 01:10:00|133.6|131.8|133.49|131.69|134.05|132.25|133.38|131.58|372
1658970900000|2022-07-28 01:15:00|133.48|131.68|133.87|132.07|134.05|132.25|133.46|131.66|345
1658971200000|2022-07-28 01:20:00|133.88|132.08|133.42|131.62|133.92|132.12|133.41|131.61|355
1658971500000|2022-07-28 01:25:00|133.38|131.58|132.93|131.13|133.39|131.59|132.79|130.99|339
1658971800000|2022-07-28 01:30:00|132.92|131.12|133.09|131.29|133.41|131.61|132.84|131.04|273
1658972100000|2022-07-28 01:35:00|133.08|131.28|132.66|130.86|133.1|131.3|132.47|130.67|270
1658972400000|2022-07-28 01:40:00|132.67|130.87|132.74|130.94|132.76|130.96|132.52|130.72|255
1658972700000|2022-07-28 01:45:00|132.73|130.93|132.7|130.9|132.76|130.96|132.61|130.81|223
1658973000000|2022-07-28 01:50:00|132.71|130.91|132.72|130.92|132.72|130.92|132.56|130.76|195
1658973300000|2022-07-28 01:55:00|132.71|130.91|132.61|130.81|132.76|130.96|132.44|130.64|170
1658973600000|2022-07-28 02:00:00|132.6|130.8|132.76|130.96|132.86|131.06|132.54|130.74|327
1658973900000|2022-07-28 02:05:00|132.75|130.95|132.61|130.81|132.82|131.02|132.43|130.63|233
1658974200000|2022-07-28 02:10:00|132.6|130.8|133.02|131.22|133.15|131.35|132.6|130.8|239
1658974500000|2022-07-28 02:15:00|133.05|131.25|133.16|131.36|133.22|131.42|132.94|131.14|187
1658974800000|2022-07-28 02:20:00|133.14|131.34|133.01|131.21|133.34|131.54|132.93|131.13|223
1658975100000|2022-07-28 02:25:00|133.02|131.22|132.86|131.06|133.11|131.31|132.65|130.85|167
1658975400000|2022-07-28 02:30:00|132.85|131.05|133.12|131.32|133.35|131.55|132.85|131.05|184
1658975700000|2022-07-28 02:35:00|133.11|131.31|133.24|131.44|133.4|131.6|132.96|131.16|249
1658976000000|2022-07-28 02:40:00|133.22|131.42|134.2|132.4|134.29|132.49|133.15|131.35|389
1658976300000|2022-07-28 02:45:00|134.21|132.41|135.36|133.56|135.76|133.96|134.18|132.38|735
1658976600000|2022-07-28 02:50:00|135.35|133.55|135.14|133.34|135.35|133.55|134.76|132.96|498
1658976900000|2022-07-28 02:55:00|135.15|133.35|135.52|133.72|135.59|133.79|134.02|132.22|529
1658977200000|2022-07-28 03:00:00|135.49|133.69|136.11|134.31|136.13|134.33|135.43|133.63|464
1658977500000|2022-07-28 03:05:00|136.16|134.36|136.89|135.09|136.92|135.12|136.09|134.29|412
1658977800000|2022-07-28 03:10:00|136.9|135.1|136.45|134.65|137.07|135.27|135.78|133.98|398
1658978100000|2022-07-28 03:15:00|136.44|134.64|137.16|135.36|137.31|135.51|136.31|134.51|404
1658978400000|2022-07-28 03:20:00|137.19|135.39|138.52|136.72|138.61|136.81|137.07|135.27|516
1658978700000|2022-07-28 03:25:00|138.53|136.73|137.27|135.47|138.58|136.78|137.1|135.3|412
1658979000000|2022-07-28 03:30:00|137.28|135.48|136.71|134.91|137.33|135.53|136.33|134.53|456
1658979300000|2022-07-28 03:35:00|136.72|134.92|136.55|134.75|137.2|135.4|136.41|134.61|333
1658979600000|2022-07-28 03:40:00|136.59|134.79|136.8|135|137.14|135.34|136.47|134.67|296
1658979900000|2022-07-28 03:45:00|136.76|134.96|137.35|135.55|137.63|135.83|136.76|134.96|348
1658980200000|2022-07-28 03:50:00|137.34|135.54|136.82|135.02|137.34|135.54|136.69|134.89|309
1658980500000|2022-07-28 03:55:00|136.81|135.01|136.77|134.97|136.88|135.08|136.64|134.84|280
1658980800000|2022-07-28 04:00:00|136.78|134.98|138.1|136.3|138.24|136.44|136.77|134.97|335
1658981100000|2022-07-28 04:05:00|138.09|136.29|138.15|136.35|139.27|137.47|137.94|136.14|565
1658981400000|2022-07-28 04:10:00|138.16|136.36|137.88|136.08|138.6|136.8|137.63|135.83|395
1658981700000|2022-07-28 04:15:00|137.85|136.05|138.06|136.26|138.39|136.59|137.74|135.94|332
1658982000000|2022-07-28 04:20:00|138.07|136.27|137.67|135.87|138.17|136.37|137.56|135.76|265
1658982300000|2022-07-28 04:25:00|137.68|135.88|137.74|135.94|137.79|135.99|137.4|135.6|248
1658982600000|2022-07-28 04:30:00|137.73|135.93|137.07|135.27|137.73|135.93|136.97|135.17|267
1658982900000|2022-07-28 04:35:00|137.06|135.26|137.8|136|137.96|136.16|137.01|135.21|258
1658983200000|2022-07-28 04:40:00|137.82|136.02|138.97|137.17|138.98|137.18|137.79|135.99|375
1658983500000|2022-07-28 04:45:00|138.96|137.16|139.87|138.07|139.87|138.07|138.31|136.51|587
1658983800000|2022-07-28 04:50:00|139.86|138.06|139.14|137.34|139.99|138.19|138.83|137.03|532
1658984100000|2022-07-28 04:55:00|139.11|137.31|138.98|137.18|139.38|137.58|138.45|136.65|427
1658984400000|2022-07-28 05:00:00|138.97|137.17|138.62|136.82|139.32|137.52|138.3|136.5|445
1658984700000|2022-07-28 05:05:00|138.63|136.83|138.31|136.51|138.71|136.91|137.9|136.1|384
1658985000000|2022-07-28 05:10:00|138.32|136.52|139.07|137.27|139.38|137.58|138.21|136.41|320
1658985300000|2022-07-28 05:15:00|139.06|137.26|138.87|137.07|139.68|137.88|138.8|137|374
1658985600000|2022-07-28 05:20:00|138.85|137.05|139.15|137.35|139.29|137.49|138.73|136.93|312
1658985900000|2022-07-28 05:25:00|139.14|137.34|138.73|136.93|139.14|137.34|138.72|136.92|284
1658986200000|2022-07-28 05:30:00|138.7|136.9|138.9|137.1|139.04|137.24|138.42|136.62|311
1658986500000|2022-07-28 05:35:00|138.89|137.09|139.22|137.42|139.3|137.5|138.72|136.92|261
1658986800000|2022-07-28 05:40:00|139.23|137.43|139.53|137.73|139.55|137.75|138.87|137.07|284
1658987100000|2022-07-28 05:45:00|139.51|137.71|139.45|137.65|139.96|138.16|139.26|137.46|407
1658987400000|2022-07-28 05:50:00|139.44|137.64|140.27|138.47|140.5|138.7|139.44|137.64|344
1658987700000|2022-07-28 05:55:00|140.25|138.45|139.92|138.12|140.43|138.63|139.73|137.93|353
1658988000000|2022-07-28 06:00:00|139.93|138.13|139.7|137.9|140.21|138.41|139.52|137.72|354
1658988300000|2022-07-28 06:05:00|139.73|137.93|139.54|137.74|139.76|137.96|139.4|137.6|218
1658988600000|2022-07-28 06:10:00|139.51|137.71|140.35|138.55|140.46|138.66|139.48|137.68|427
1658988900000|2022-07-28 06:15:00|140.4|138.6|139.77|137.97|140.6|138.8|139.26|137.46|522
1658989200000|2022-07-28 06:20:00|139.79|137.99|139.67|137.87|140.22|138.42|139.48|137.68|407
1658989500000|2022-07-28 06:25:00|139.65|137.85|139.37|137.57|139.68|137.88|139.36|137.56|251
1658989800000|2022-07-28 06:30:00|139.36|137.56|139.66|137.86|140|138.2|139.3|137.5|327
1658990100000|2022-07-28 06:35:00|139.67|137.87|140.13|138.33|140.62|138.82|139.66|137.86|362
1658990400000|2022-07-28 06:40:00|140.14|138.34|140.48|138.68|140.59|138.79|139.99|138.19|292
1658990700000|2022-07-28 06:45:00|140.49|138.69|140.56|138.76|140.57|138.77|140.09|138.29|388
1658991000000|2022-07-28 06:50:00|140.55|138.75|140.42|138.62|140.78|138.98|140.18|138.38|272
1658991300000|2022-07-28 06:55:00|140.43|138.63|140.61|138.81|141.14|139.34|139.93|138.13|500
1658991600000|2022-07-28 07:00:00|140.57|138.77|140.26|138.46|141.19|139.39|140.07|138.27|441
1658991900000|2022-07-28 07:05:00|140.25|138.45|140.15|138.35|140.98|139.18|140.15|138.35|418
1658992200000|2022-07-28 07:10:00|140.12|138.32|140.62|138.82|140.85|139.05|140.06|138.26|356
1658992500000|2022-07-28 07:15:00|140.61|138.81|140.85|139.05|140.98|139.18|140.18|138.38|389
1658992800000|2022-07-28 07:20:00|140.84|139.04|141.94|140.14|142.09|140.29|140.78|138.98|453
1658993100000|2022-07-28 07:25:00|141.95|140.15|142.78|140.98|143.31|141.51|141.52|139.72|653
1658993400000|2022-07-28 07:30:00|142.77|140.97|142.25|140.45|143.1|141.3|141.78|139.98|619
1658993700000|2022-07-28 07:35:00|142.26|140.46|141.91|140.11|142.37|140.57|141.64|139.84|451
1658994000000|2022-07-28 07:40:00|141.9|140.1|142.03|140.23|142.18|140.38|141.6|139.8|418
1658994300000|2022-07-28 07:45:00|142.06|140.26|142.51|140.71|142.87|141.07|142.02|140.22|451
1658994600000|2022-07-28 07:50:00|142.54|140.74|142.71|140.91|143.36|141.56|142.4|140.6|499
1658994900000|2022-07-28 07:55:00|142.72|140.92|143.21|141.41|144.19|142.39|142.58|140.78|583
1658995200000|2022-07-28 08:00:00|143.2|141.4|143.48|141.68|143.66|141.86|142.7|140.9|529
1658995500000|2022-07-28 08:05:00|143.53|141.73|143.74|141.94|143.98|142.18|143.13|141.33|499
1658995800000|2022-07-28 08:10:00|143.75|141.95|143.79|141.99|144.26|142.46|143.53|141.73|435
1658996100000|2022-07-28 08:15:00|143.8|142|144.54|142.74|145.85|144.05|143.66|141.86|572
1658996400000|2022-07-28 08:20:00|144.55|142.75|145.19|143.39|145.43|143.63|144.12|142.32|493
1658996700000|2022-07-28 08:25:00|145.2|143.4|145.42|143.62|145.67|143.87|144.94|143.14|513
1658997000000|2022-07-28 08:30:00|145.41|143.61|145.21|143.41|145.58|143.78|145.08|143.28|552
1658997300000|2022-07-28 08:35:00|145.2|143.4|146.96|145.16|147.4|145.6|145.12|143.32|664
1658997600000|2022-07-28 08:40:00|146.95|145.15|146.78|144.98|147.52|145.72|146.52|144.72|617
1658997900000|2022-07-28 08:45:00|146.77|144.97|147.56|145.76|148.3|146.5|146.54|144.74|646
1658998200000|2022-07-28 08:50:00|147.51|145.71|147.78|145.98|147.96|146.16|146.91|145.11|591
1658998500000|2022-07-28 08:55:00|147.8|146|149.02|147.22|149.31|147.51|147.77|145.97|756
1658998800000|2022-07-28 09:00:00|149.01|147.21|147.93|146.13|149.2|147.4|147.88|146.08|599
1658999100000|2022-07-28 09:05:00|147.94|146.14|146.13|144.33|147.94|146.14|145.94|144.14|633
1658999400000|2022-07-28 09:10:00|146.12|144.32|146.22|144.42|146.5|144.7|145.99|144.19|387
1658999700000|2022-07-28 09:15:00|146.23|144.43|145.63|143.83|146.42|144.62|145.38|143.58|466
1659000000000|2022-07-28 09:20:00|145.65|143.85|146.85|145.05|146.85|145.05|144.95|143.15|639
1659000300000|2022-07-28 09:25:00|146.82|145.02|145.71|143.91|146.88|145.08|145.46|143.66|580
1659000600000|2022-07-28 09:30:00|145.72|143.92|145.58|143.78|146.16|144.36|145.52|143.72|397
1659000900000|2022-07-28 09:35:00|145.57|143.77|146.63|144.83|146.66|144.86|145.55|143.75|458
1659001200000|2022-07-28 09:40:00|146.62|144.82|146.59|144.79|146.86|145.06|146.22|144.42|373
1659001500000|2022-07-28 09:45:00|146.58|144.78|146.29|144.49|146.79|144.99|146.22|144.42|382
1659001800000|2022-07-28 09:50:00|146.32|144.52|146.7|144.9|146.79|144.99|146.24|144.44|285
1659002100000|2022-07-28 09:55:00|146.69|144.89|147.01|145.21|147.18|145.38|146.61|144.81|387
1659002400000|2022-07-28 10:00:00|147.02|145.22|147.43|145.63|147.78|145.98|146.92|145.12|405
1659002700000|2022-07-28 10:05:00|147.44|145.64|146.84|145.04|147.45|145.65|146.79|144.99|333
1659003000000|2022-07-28 10:10:00|146.85|145.05|147.24|145.44|147.43|145.63|146.71|144.91|348
1659003300000|2022-07-28 10:15:00|147.23|145.43|147.76|145.96|147.76|145.96|146.95|145.15|356
1659003600000|2022-07-28 10:20:00|147.77|145.97|148.14|146.34|148.72|146.92|147.77|145.97|599
1659003900000|2022-07-28 10:25:00|148.11|146.31|147.5|145.7|148.18|146.38|147.39|145.59|502
1659004200000|2022-07-28 10:30:00|147.51|145.71|147.01|145.21|147.71|145.91|146.62|144.82|458
1659004500000|2022-07-28 10:35:00|147.02|145.22|147.32|145.52|147.47|145.67|146.75|144.95|446
1659004800000|2022-07-28 10:40:00|147.33|145.53|146.62|144.82|147.55|145.75|146.52|144.72|397
1659005100000|2022-07-28 10:45:00|146.63|144.83|146.17|144.37|146.69|144.89|145.76|143.96|485
1659005400000|2022-07-28 10:50:00|146.18|144.38|145.7|143.9|146.18|144.38|145.06|143.26|328
1659005700000|2022-07-28 10:55:00|145.72|143.92|144.76|142.96|146|144.2|144.57|142.77|382
1659006000000|2022-07-28 11:00:00|144.79|142.99|145.02|143.22|145.34|143.54|144.72|142.92|420
1659006300000|2022-07-28 11:05:00|145.01|143.21|145.25|143.45|145.36|143.56|144.99|143.19|290
1659006600000|2022-07-28 11:10:00|145.26|143.46|144.83|143.03|145.3|143.5|144.71|142.91|284
1659006900000|2022-07-28 11:15:00|144.82|143.02|145.08|143.28|145.08|143.28|144.51|142.71|408
1659007200000|2022-07-28 11:20:00|145.09|143.29|145.02|143.22|145.26|143.46|144.78|142.98|270
1659007500000|2022-07-28 11:25:00|144.98|143.18|144.71|142.91|145|143.2|144.56|142.76|286
1659007800000|2022-07-28 11:30:00|144.75|142.95|144.87|143.07|144.95|143.15|144.71|142.91|198
1659008100000|2022-07-28 11:35:00|144.86|143.06|144.36|142.56|144.95|143.15|143.81|142.01|456
1659008400000|2022-07-28 11:40:00|144.35|142.55|144.57|142.77|144.77|142.97|144.35|142.55|386
1659008700000|2022-07-28 11:45:00|144.63|142.83|144.72|142.92|145.26|143.46|144.59|142.79|380
1659009000000|2022-07-28 11:50:00|144.79|142.99|145.84|144.04|145.85|144.05|144.56|142.76|423
1659009300000|2022-07-28 11:55:00|145.79|143.99|145.16|143.36|145.79|143.99|145.02|143.22|425
1659009600000|2022-07-28 12:00:00|145.21|143.41|145.23|143.43|145.34|143.54|145.02|143.22|341
1659009900000|2022-07-28 12:05:00|145.2|143.4|145.07|143.27|145.78|143.98|144.87|143.07|414
1659010200000|2022-07-28 12:10:00|145.11|143.31|144.97|143.17|145.34|143.54|144.95|143.15|312
1659010500000|2022-07-28 12:15:00|144.98|143.18|143.84|142.04|145.1|143.3|143.64|141.84|457
1659010800000|2022-07-28 12:20:00|143.83|142.03|142.33|140.53|143.95|142.15|142.04|140.24|566
1659011100000|2022-07-28 12:25:00|142.34|140.54|143.69|141.89|143.69|141.89|142.28|140.48|601
1659011400000|2022-07-28 12:30:00|143.68|141.88|142.9|141.1|143.94|142.14|140.7|138.9|960
1659011700000|2022-07-28 12:35:00|142.91|141.11|142.14|140.34|144.8|143|141.46|139.66|856
1659012000000|2022-07-28 12:40:00|142.09|140.29|142.69|140.89|142.8|141|141.89|140.09|734
1659012300000|2022-07-28 12:45:00|142.68|140.88|144.43|142.63|144.67|142.87|142.49|140.69|791
1659012600000|2022-07-28 12:50:00|144.49|142.69|144.44|142.64|144.88|143.08|144.04|142.24|816
1659012900000|2022-07-28 12:55:00|144.43|142.63|143.33|141.53|144.44|142.64|143.23|141.43|758
1659013200000|2022-07-28 13:00:00|143.37|141.57|143.09|141.29|143.64|141.84|142.75|140.95|610
1659013500000|2022-07-28 13:05:00|143.08|141.28|143.5|141.7|143.88|142.08|143.07|141.27|540
1659013800000|2022-07-28 13:10:00|143.49|141.69|144.16|142.36|144.4|142.6|143.29|141.49|520
1659014100000|2022-07-28 13:15:00|144.17|142.37|144.34|142.54|144.7|142.9|143.95|142.15|508
1659014400000|2022-07-28 13:20:00|144.33|142.53|144.6|142.8|144.69|142.89|144.12|142.32|432
1659014700000|2022-07-28 13:25:00|144.59|142.79|144.62|142.82|144.83|143.03|144.24|142.44|455
1659015000000|2022-07-28 13:30:00|144.61|142.81|145.59|143.79|146.57|144.77|144.33|142.53|830
1659015300000|2022-07-28 13:35:00|145.61|143.81|144.7|142.9|145.97|144.17|144.67|142.87|665
1659015600000|2022-07-28 13:40:00|144.71|142.91|143.29|141.49|144.99|143.19|142.86|141.06|747
1659015900000|2022-07-28 13:45:00|143.3|141.5|143.7|141.9|143.87|142.07|142.58|140.78|744
1659016200000|2022-07-28 13:50:00|143.71|141.91|142.89|141.09|143.83|142.03|142.33|140.53|776
1659016500000|2022-07-28 13:55:00|142.9|141.1|142.64|140.84|143.26|141.46|142.46|140.66|704
1659016800000|2022-07-28 14:00:00|142.62|140.82|142.71|140.91|142.94|141.14|142.36|140.56|606
1659017100000|2022-07-28 14:05:00|142.7|140.9|143.11|141.31|143.27|141.47|141.83|140.03|647
1659017400000|2022-07-28 14:10:00|143.12|141.32|143.87|142.07|143.9|142.1|142.99|141.19|617
1659017700000|2022-07-28 14:15:00|143.88|142.08|144.23|142.43|144.43|142.63|143.74|141.94|508
1659018000000|2022-07-28 14:20:00|144.25|142.45|144.12|142.32|144.29|142.49|143.4|141.6|545
1659018300000|2022-07-28 14:25:00|144.16|142.36|144.31|142.51|144.35|142.55|143.76|141.96|518
1659018600000|2022-07-28 14:30:00|144.33|142.53|144.25|142.45|144.47|142.67|143.86|142.06|533
1659018900000|2022-07-28 14:35:00|144.26|142.46|144.59|142.79|144.82|143.02|144.26|142.46|474
1659019200000|2022-07-28 14:40:00|144.58|142.78|144.81|143.01|145.08|143.28|144.24|142.44|485
1659019500000|2022-07-28 14:45:00|144.8|143|145.88|144.08|145.95|144.15|144.7|142.9|581
1659019800000|2022-07-28 14:50:00|145.89|144.09|146.06|144.26|146.06|144.26|145.48|143.68|429
1659020100000|2022-07-28 14:55:00|146.05|144.25|147.11|145.31|147.36|145.56|145.8|144|571
1659020400000|2022-07-28 15:00:00|147.1|145.3|146.38|144.58|147.34|145.54|146.38|144.58|533
1659020700000|2022-07-28 15:05:00|146.39|144.59|147.13|145.33|147.35|145.55|146.27|144.47|441
1659021000000|2022-07-28 15:10:00|147.14|145.34|148.24|146.44|148.42|146.62|146.97|145.17|531
1659021300000|2022-07-28 15:15:00|148.23|146.43|148.51|146.71|148.82|147.02|147.74|145.94|534
1659021600000|2022-07-28 15:20:00|148.52|146.72|148.93|147.13|149.31|147.51|148.21|146.41|537
1659021900000|2022-07-28 15:25:00|148.94|147.14|151.11|149.31|151.49|149.69|148.94|147.14|823
1659022200000|2022-07-28 15:30:00|151.1|149.3|151.73|149.93|151.79|149.99|150.15|148.35|716
1659022500000|2022-07-28 15:35:00|151.67|149.87|152.51|150.71|152.55|150.75|151.03|149.23|706
1659022800000|2022-07-28 15:40:00|152.5|150.7|152.3|150.5|153.01|151.21|151.7|149.9|812
1659023100000|2022-07-28 15:45:00|152.26|150.46|150.99|149.19|152.67|150.87|150.13|148.33|733
1659023400000|2022-07-28 15:50:00|150.98|149.18|153.16|151.36|153.71|151.91|150.57|148.77|785
1659023700000|2022-07-28 15:55:00|153.21|151.41|151.87|150.07|153.42|151.62|151.23|149.43|804
1659024000000|2022-07-28 16:00:00|151.84|150.04|153.24|151.44|153.29|151.49|151.38|149.58|773
1659024300000|2022-07-28 16:05:00|153.23|151.43|156.5|154.7|156.62|154.82|153.19|151.39|776
1659024600000|2022-07-28 16:10:00|156.48|154.68|159.46|157.66|160.43|158.63|156.23|154.43|908
1659024900000|2022-07-28 16:15:00|159.48|157.68|157.55|155.75|159.65|157.85|157.54|155.74|716
1659025200000|2022-07-28 16:20:00|157.54|155.74|157.1|155.3|157.54|155.74|156.13|154.33|631
1659025500000|2022-07-28 16:25:00|157.14|155.34|157.01|155.21|157.44|155.64|156.17|154.37|638
1659025800000|2022-07-28 16:30:00|157|155.2|155.03|153.23|157.04|155.24|154.51|152.71|746
1659026100000|2022-07-28 16:35:00|155.04|153.24|154.65|152.85|155.09|153.29|153.99|152.19|587
1659026400000|2022-07-28 16:40:00|154.66|152.86|154.6|152.8|154.68|152.88|153.84|152.04|459
1659026700000|2022-07-28 16:45:00|154.54|152.74|155.37|153.57|155.47|153.67|154.01|152.21|489
1659027000000|2022-07-28 16:50:00|155.46|153.66|155.26|153.46|155.72|153.92|154.43|152.63|523
1659027300000|2022-07-28 16:55:00|155.27|153.47|154.47|152.67|155.4|153.6|154.31|152.51|498
1659027600000|2022-07-28 17:00:00|154.48|152.68|155.29|153.49|155.64|153.84|154.37|152.57|586
1659027900000|2022-07-28 17:05:00|155.28|153.48|156.25|154.45|156.28|154.48|155.24|153.44|584
1659028200000|2022-07-28 17:10:00|156.24|154.44|156.21|154.41|156.38|154.58|155.94|154.14|442
1659028500000|2022-07-28 17:15:00|156.22|154.42|155.89|154.09|156.37|154.57|155.27|153.47|437
1659028800000|2022-07-28 17:20:00|155.88|154.08|156.35|154.55|156.69|154.89|155.68|153.88|479
1659029100000|2022-07-28 17:25:00|156.36|154.56|156.62|154.82|157.8|156|156.29|154.49|599
1659029400000|2022-07-28 17:30:00|156.59|154.79|156.96|155.16|157.18|155.38|156.47|154.67|515
1659029700000|2022-07-28 17:35:00|156.93|155.13|157.4|155.6|157.75|155.95|156.46|154.66|492
1659030000000|2022-07-28 17:40:00|157.36|155.56|156.65|154.85|157.61|155.81|156.54|154.74|490
1659030300000|2022-07-28 17:45:00|156.64|154.84|155.6|153.8|156.82|155.02|155.46|153.66|515
1659030600000|2022-07-28 17:50:00|155.61|153.81|155.6|153.8|155.65|153.85|155.02|153.22|459
1659030900000|2022-07-28 17:55:00|155.59|153.79|156.96|155.16|157.29|155.49|155.31|153.51|584
1659031200000|2022-07-28 18:00:00|156.97|155.17|155.84|154.04|157.14|155.34|155.84|154.04|574
1659031500000|2022-07-28 18:05:00|155.87|154.07|156.23|154.43|156.43|154.63|155.4|153.6|558
1659031800000|2022-07-28 18:10:00|156.24|154.44|157.47|155.67|158.38|156.58|156.2|154.4|655
1659032100000|2022-07-28 18:15:00|157.46|155.66|157.85|156.05|158.66|156.86|156.93|155.13|588
1659032400000|2022-07-28 18:20:00|157.9|156.1|157.29|155.49|158.22|156.42|157.07|155.27|504
1659032700000|2022-07-28 18:25:00|157.23|155.43|155.99|154.19|157.52|155.72|155.65|153.85|565
1659033000000|2022-07-28 18:30:00|155.98|154.18|156.46|154.66|156.58|154.78|155.67|153.87|433
1659033300000|2022-07-28 18:35:00|156.47|154.67|156.89|155.09|157.09|155.29|156.47|154.67|443
1659033600000|2022-07-28 18:40:00|156.9|155.1|156.67|154.87|157.15|155.35|156.53|154.73|352
1659033900000|2022-07-28 18:45:00|156.68|154.88|156.06|154.26|156.81|155.01|155.79|153.99|464
1659034200000|2022-07-28 18:50:00|156.05|154.25|155.79|153.99|156.23|154.43|155.57|153.77|407
1659034500000|2022-07-28 18:55:00|155.73|153.93|155.48|153.68|155.83|154.03|154.83|153.03|407
1659034800000|2022-07-28 19:00:00|155.5|153.7|155.67|153.87|155.8|154|155.38|153.58|350
1659035100000|2022-07-28 19:05:00|155.68|153.88|155.42|153.62|156.23|154.43|155.14|153.34|421
1659035400000|2022-07-28 19:10:00|155.44|153.64|155.54|153.74|155.81|154.01|155.24|153.44|323
1659035700000|2022-07-28 19:15:00|155.56|153.76|156|154.2|156|154.2|155.41|153.61|397
1659036000000|2022-07-28 19:20:00|156.01|154.21|157.01|155.21|157.23|155.43|156.01|154.21|374
1659036300000|2022-07-28 19:25:00|157.03|155.23|156.5|154.7|157.1|155.3|156.39|154.59|342
1659036600000|2022-07-28 19:30:00|156.51|154.71|157|155.2|157.24|155.44|156.26|154.46|448
1659036900000|2022-07-28 19:35:00|156.98|155.18|156.93|155.13|157.19|155.39|156.44|154.64|404
1659037200000|2022-07-28 19:40:00|156.98|155.18|155.97|154.17|157.01|155.21|155.79|153.99|457
1659037500000|2022-07-28 19:45:00|155.93|154.13|155.6|153.8|156.23|154.43|155.55|153.75|376
1659037800000|2022-07-28 19:50:00|155.61|153.81|154.16|152.36|155.66|153.86|153.78|151.98|530
1659038100000|2022-07-28 19:55:00|154.17|152.37|154.67|152.87|154.88|153.08|153.73|151.93|528
1659038400000|2022-07-28 20:00:00|154.75|152.95|155.28|153.48|155.56|153.76|154.55|152.75|673
1659038700000|2022-07-28 20:05:00|155.26|153.46|154.96|153.16|155.48|153.68|154.7|152.9|504
1659039000000|2022-07-28 20:10:00|154.95|153.15|154.91|153.11|155.23|153.43|154.72|152.92|287
1659039300000|2022-07-28 20:15:00|154.9|153.1|155.07|153.27|155.18|153.38|154.69|152.89|293
1659039600000|2022-07-28 20:20:00|155.06|153.26|155.47|153.67|155.66|153.86|154.97|153.17|319
1659039900000|2022-07-28 20:25:00|155.48|153.68|156.6|154.8|156.6|154.8|155.39|153.59|379
1659040200000|2022-07-28 20:30:00|156.62|154.82|156.89|155.09|157.34|155.54|156.11|154.31|736
1659040500000|2022-07-28 20:35:00|156.9|155.1|157.33|155.53|158.2|156.4|156.9|155.1|785
1659040800000|2022-07-28 20:40:00|157.35|155.55|155.62|153.82|157.84|156.04|155.6|153.8|640
1659041100000|2022-07-28 20:45:00|155.65|153.85|155.13|153.33|156.01|154.21|153.48|151.68|695
1659041400000|2022-07-28 20:50:00|155.14|153.34|156.63|154.83|156.84|155.04|155.03|153.23|657
1659041700000|2022-07-28 20:55:00|156.64|154.84|157.46|155.66|157.75|155.95|156.25|154.45|629
1659042000000|2022-07-28 21:00:00|157.5|155.7|157.3|155.5|157.83|156.03|156.88|155.08|441
1659042300000|2022-07-28 21:05:00|157.29|155.49|157.01|155.21|157.51|155.71|156.81|155.01|413
1659042600000|2022-07-28 21:10:00|157|155.2|156.35|154.55|157.65|155.85|156.27|154.47|406
1659042900000|2022-07-28 21:15:00|156.38|154.58|154.08|152.28|156.57|154.77|153.89|152.09|361
1659043200000|2022-07-28 21:20:00|154.04|152.24|154.44|152.64|155.1|153.3|153.97|152.17|315
1659043500000|2022-07-28 21:25:00|154.45|152.65|154.18|152.38|154.58|152.78|154.09|152.29|219
1659043800000|2022-07-28 21:30:00|154.22|152.42|154.27|152.47|154.81|153.01|154.21|152.41|318
1659044100000|2022-07-28 21:35:00|154.26|152.46|153.03|151.23|154.27|152.47|152.5|150.7|372
1659044400000|2022-07-28 21:40:00|153.04|151.24|154.61|152.81|154.9|153.1|153.02|151.22|348
1659044700000|2022-07-28 21:45:00|154.64|152.84|154.51|152.71|154.69|152.89|153.58|151.78|418
1659045000000|2022-07-28 21:50:00|154.48|152.68|155.2|153.4|155.41|153.61|154.21|152.41|455
1659045300000|2022-07-28 21:55:00|155.21|153.41|155.5|153.7|155.86|154.06|155.15|153.35|451
1659045600000|2022-07-28 22:00:00|155.52|153.72|154.56|152.76|155.74|153.94|154.3|152.5|380
1659045900000|2022-07-28 22:05:00|154.57|152.77|154.15|152.35|154.7|152.9|154.07|152.27|267
1659046200000|2022-07-28 22:10:00|154.14|152.34|154.48|152.68|154.81|153.01|153.99|152.19|336
1659046500000|2022-07-28 22:15:00|154.49|152.69|155.18|153.38|155.22|153.42|154.49|152.69|380
1659046800000|2022-07-28 22:20:00|155.17|153.37|155.89|154.09|156.24|154.44|155.01|153.21|374
1659047100000|2022-07-28 22:25:00|155.88|154.08|155.9|154.1|156.46|154.66|155.76|153.96|290
1659047400000|2022-07-28 22:30:00|155.95|154.15|155.7|153.9|156.15|154.35|155.45|153.65|344
1659047700000|2022-07-28 22:35:00|155.69|153.89|154.96|153.16|155.7|153.9|154.95|153.15|295
1659048000000|2022-07-28 22:40:00|154.97|153.17|155.39|153.59|155.66|153.86|154.78|152.98|375
1659048300000|2022-07-28 22:45:00|155.41|153.61|155.38|153.58|155.83|154.03|155.36|153.56|306
1659048600000|2022-07-28 22:50:00|155.39|153.59|155.44|153.64|155.6|153.8|154.7|152.9|443
1659048900000|2022-07-28 22:55:00|155.43|153.63|154.98|153.18|155.65|153.85|154.93|153.13|352
1659049200000|2022-07-28 23:00:00|154.97|153.17|154.86|153.06|155.59|153.79|154.57|152.77|333
1659049500000|2022-07-28 23:05:00|154.91|153.11|153.76|151.96|155.12|153.32|153.76|151.96|371
1659049800000|2022-07-28 23:10:00|153.75|151.95|153.5|151.7|154|152.2|153.14|151.34|366
1659050100000|2022-07-28 23:15:00|153.51|151.71|153.34|151.54|153.78|151.98|152.98|151.18|468
1659050400000|2022-07-28 23:20:00|153.35|151.55|153.39|151.59|153.88|152.08|153.15|151.35|389
1659050700000|2022-07-28 23:25:00|153.37|151.57|153.47|151.67|153.58|151.78|153.17|151.37|310
1659051000000|2022-07-28 23:30:00|153.49|151.69|154.24|152.44|154.38|152.58|153.46|151.66|441
1659051300000|2022-07-28 23:35:00|154.23|152.43|155.4|153.6|156.42|154.62|154.21|152.41|538
1659051600000|2022-07-28 23:40:00|155.38|153.58|155.37|153.57|155.93|154.13|155.35|153.55|383
1659051900000|2022-07-28 23:45:00|155.36|153.56|155.56|153.76|155.64|153.84|155.13|153.33|411
1659052200000|2022-07-28 23:50:00|155.57|153.77|155.41|153.61|155.85|154.05|155.34|153.54|327
1659052500000|2022-07-28 23:55:00|155.43|153.63|156.68|154.88|157.23|155.43|155.4|153.6|333
1658966400000|2022-07-28 00:00:00|128.27|126.47|128.57|126.77|129.02|127.22|128.18|126.38|473
1658966700000|2022-07-28 00:05:00|128.52|126.72|128.45|126.65|128.91|127.11|128.04|126.24|466
1658967000000|2022-07-28 00:10:00|128.43|126.63|129.01|127.21|129.17|127.37|128.08|126.28|556
1658967300000|2022-07-28 00:15:00|129|127.2|130.05|128.25|130.55|128.75|128.81|127.01|498
1658967600000|2022-07-28 00:20:00|130.01|128.21|130.49|128.69|130.82|129.02|129.93|128.13|495
1658967900000|2022-07-28 00:25:00|130.55|128.75|132.65|130.85|132.75|130.95|130.4|128.6|664
1658968200000|2022-07-28 00:30:00|132.66|130.86|132.12|130.32|134.91|133.11|131.88|130.08|696
1658968500000|2022-07-28 00:35:00|132.11|130.31|131.38|129.58|132.7|130.9|130.79|128.99|506
1658968800000|2022-07-28 00:40:00|131.37|129.57|131.69|129.89|131.79|129.99|130.89|129.09|423
1658969100000|2022-07-28 00:45:00|131.71|129.91|132.29|130.49|132.72|130.92|131.37|129.57|499
1658969400000|2022-07-28 00:50:00|132.32|130.52|131.89|130.09|132.46|130.66|131.87|130.07|414
1658969700000|2022-07-28 00:55:00|131.9|130.1|132.62|130.82|133|131.2|131.78|129.98|457
1658970000000|2022-07-28 01:00:00|132.66|130.86|133.93|132.13|133.93|132.13|132.54|130.74|538
1658970300000|2022-07-28 01:05:00|133.94|132.14|133.61|131.81|134.12|132.32|133.23|131.43|394
1658970600000|2022-07-28 01:10:00|133.6|131.8|133.49|131.69|134.05|132.25|133.38|131.58|372
1658970900000|2022-07-28 01:15:00|133.48|131.68|133.87|132.07|134.05|132.25|133.46|131.66|345
1658971200000|2022-07-28 01:20:00|133.88|132.08|133.42|131.62|133.92|132.12|133.41|131.61|355
1658971500000|2022-07-28 01:25:00|133.38|131.58|132.93|131.13|133.39|131.59|132.79|130.99|339
1658971800000|2022-07-28 01:30:00|132.92|131.12|133.09|131.29|133.41|131.61|132.84|131.04|273
1658972100000|2022-07-28 01:35:00|133.08|131.28|132.66|130.86|133.1|131.3|132.47|130.67|270
1658972400000|2022-07-28 01:40:00|132.67|130.87|132.74|130.94|132.76|130.96|132.52|130.72|255
1658972700000|2022-07-28 01:45:00|132.73|130.93|132.7|130.9|132.76|130.96|132.61|130.81|223
1658973000000|2022-07-28 01:50:00|132.71|130.91|132.72|130.92|132.72|130.92|132.56|130.76|195
1658973300000|2022-07-28 01:55:00|132.71|130.91|132.61|130.81|132.76|130.96|132.44|130.64|170
1658973600000|2022-07-28 02:00:00|132.6|130.8|132.76|130.96|132.86|131.06|132.54|130.74|327
1658973900000|2022-07-28 02:05:00|132.75|130.95|132.61|130.81|132.82|131.02|132.43|130.63|233
1658974200000|2022-07-28 02:10:00|132.6|130.8|133.02|131.22|133.15|131.35|132.6|130.8|239
1658974500000|2022-07-28 02:15:00|133.05|131.25|133.16|131.36|133.22|131.42|132.94|131.14|187
1658974800000|2022-07-28 02:20:00|133.14|131.34|133.01|131.21|133.34|131.54|132.93|131.13|223
1658975100000|2022-07-28 02:25:00|133.02|131.22|132.86|131.06|133.11|131.31|132.65|130.85|167
1658975400000|2022-07-28 02:30:00|132.85|131.05|133.12|131.32|133.35|131.55|132.85|131.05|184
1658975700000|2022-07-28 02:35:00|133.11|131.31|133.24|131.44|133.4|131.6|132.96|131.16|249
1658976000000|2022-07-28 02:40:00|133.22|131.42|134.2|132.4|134.29|132.49|133.15|131.35|389
1658976300000|2022-07-28 02:45:00|134.21|132.41|135.36|133.56|135.76|133.96|134.18|132.38|735
1658976600000|2022-07-28 02:50:00|135.35|133.55|135.14|133.34|135.35|133.55|134.76|132.96|498
1658976900000|2022-07-28 02:55:00|135.15|133.35|135.52|133.72|135.59|133.79|134.02|132.22|529
1658977200000|2022-07-28 03:00:00|135.49|133.69|136.11|134.31|136.13|134.33|135.43|133.63|464
1658977500000|2022-07-28 03:05:00|136.16|134.36|136.89|135.09|136.92|135.12|136.09|134.29|412
1658977800000|2022-07-28 03:10:00|136.9|135.1|136.45|134.65|137.07|135.27|135.78|133.98|398
1658978100000|2022-07-28 03:15:00|136.44|134.64|137.16|135.36|137.31|135.51|136.31|134.51|404
1658978400000|2022-07-28 03:20:00|137.19|135.39|138.52|136.72|138.61|136.81|137.07|135.27|516
1658978700000|2022-07-28 03:25:00|138.53|136.73|137.27|135.47|138.58|136.78|137.1|135.3|412
1658979000000|2022-07-28 03:30:00|137.28|135.48|136.71|134.91|137.33|135.53|136.33|134.53|456
1658979300000|2022-07-28 03:35:00|136.72|134.92|136.55|134.75|137.2|135.4|136.41|134.61|333
1658979600000|2022-07-28 03:40:00|136.59|134.79|136.8|135|137.14|135.34|136.47|134.67|296
1658979900000|2022-07-28 03:45:00|136.76|134.96|137.35|135.55|137.63|135.83|136.76|134.96|348
1658980200000|2022-07-28 03:50:00|137.34|135.54|136.82|135.02|137.34|135.54|136.69|134.89|309
1658980500000|2022-07-28 03:55:00|136.81|135.01|136.77|134.97|136.88|135.08|136.64|134.84|280
1658980800000|2022-07-28 04:00:00|136.78|134.98|138.1|136.3|138.24|136.44|136.77|134.97|335
1658981100000|2022-07-28 04:05:00|138.09|136.29|138.15|136.35|139.27|137.47|137.94|136.14|565
1658981400000|2022-07-28 04:10:00|138.16|136.36|137.88|136.08|138.6|136.8|137.63|135.83|395
1658981700000|2022-07-28 04:15:00|137.85|136.05|138.06|136.26|138.39|136.59|137.74|135.94|332
1658982000000|2022-07-28 04:20:00|138.07|136.27|137.67|135.87|138.17|136.37|137.56|135.76|265
1658982300000|2022-07-28 04:25:00|137.68|135.88|137.74|135.94|137.79|135.99|137.4|135.6|248
1658982600000|2022-07-28 04:30:00|137.73|135.93|137.07|135.27|137.73|135.93|136.97|135.17|267
1658982900000|2022-07-28 04:35:00|137.06|135.26|137.8|136|137.96|136.16|137.01|135.21|258
1658983200000|2022-07-28 04:40:00|137.82|136.02|138.97|137.17|138.98|137.18|137.79|135.99|375
1658983500000|2022-07-28 04:45:00|138.96|137.16|139.87|138.07|139.87|138.07|138.31|136.51|587
1658983800000|2022-07-28 04:50:00|139.86|138.06|139.14|137.34|139.99|138.19|138.83|137.03|532
1658984100000|2022-07-28 04:55:00|139.11|137.31|138.98|137.18|139.38|137.58|138.45|136.65|427
1658984400000|2022-07-28 05:00:00|138.97|137.17|138.62|136.82|139.32|137.52|138.3|136.5|445
1658984700000|2022-07-28 05:05:00|138.63|136.83|138.31|136.51|138.71|136.91|137.9|136.1|384
1658985000000|2022-07-28 05:10:00|138.32|136.52|139.07|137.27|139.38|137.58|138.21|136.41|320
1658985300000|2022-07-28 05:15:00|139.06|137.26|138.87|137.07|139.68|137.88|138.8|137|374
1658985600000|2022-07-28 05:20:00|138.85|137.05|139.15|137.35|139.29|137.49|138.73|136.93|312
1658985900000|2022-07-28 05:25:00|139.14|137.34|138.73|136.93|139.14|137.34|138.72|136.92|284
1658986200000|2022-07-28 05:30:00|138.7|136.9|138.9|137.1|139.04|137.24|138.42|136.62|311
1658986500000|2022-07-28 05:35:00|138.89|137.09|139.22|137.42|139.3|137.5|138.72|136.92|261
1658986800000|2022-07-28 05:40:00|139.23|137.43|139.53|137.73|139.55|137.75|138.87|137.07|284
1658987100000|2022-07-28 05:45:00|139.51|137.71|139.45|137.65|139.96|138.16|139.26|137.46|407
1658987400000|2022-07-28 05:50:00|139.44|137.64|140.27|138.47|140.5|138.7|139.44|137.64|344
1658987700000|2022-07-28 05:55:00|140.25|138.45|139.92|138.12|140.43|138.63|139.73|137.93|353
1658988000000|2022-07-28 06:00:00|139.93|138.13|139.7|137.9|140.21|138.41|139.52|137.72|354
1658988300000|2022-07-28 06:05:00|139.73|137.93|139.54|137.74|139.76|137.96|139.4|137.6|218
1658988600000|2022-07-28 06:10:00|139.51|137.71|140.35|138.55|140.46|138.66|139.48|137.68|427
1658988900000|2022-07-28 06:15:00|140.4|138.6|139.77|137.97|140.6|138.8|139.26|137.46|522
1658989200000|2022-07-28 06:20:00|139.79|137.99|139.67|137.87|140.22|138.42|139.48|137.68|407
1658989500000|2022-07-28 06:25:00|139.65|137.85|139.37|137.57|139.68|137.88|139.36|137.56|251
1658989800000|2022-07-28 06:30:00|139.36|137.56|139.66|137.86|140|138.2|139.3|137.5|327
1658990100000|2022-07-28 06:35:00|139.67|137.87|140.13|138.33|140.62|138.82|139.66|137.86|362
1658990400000|2022-07-28 06:40:00|140.14|138.34|140.48|138.68|140.59|138.79|139.99|138.19|292
1658990700000|2022-07-28 06:45:00|140.49|138.69|140.56|138.76|140.57|138.77|140.09|138.29|388
1658991000000|2022-07-28 06:50:00|140.55|138.75|140.42|138.62|140.78|138.98|140.18|138.38|272
1658991300000|2022-07-28 06:55:00|140.43|138.63|140.61|138.81|141.14|139.34|139.93|138.13|500
1658991600000|2022-07-28 07:00:00|140.57|138.77|140.26|138.46|141.19|139.39|140.07|138.27|441
1658991900000|2022-07-28 07:05:00|140.25|138.45|140.15|138.35|140.98|139.18|140.15|138.35|418
1658992200000|2022-07-28 07:10:00|140.12|138.32|140.62|138.82|140.85|139.05|140.06|138.26|356
1658992500000|2022-07-28 07:15:00|140.61|138.81|140.85|139.05|140.98|139.18|140.18|138.38|389
1658992800000|2022-07-28 07:20:00|140.84|139.04|141.94|140.14|142.09|140.29|140.78|138.98|453
1658993100000|2022-07-28 07:25:00|141.95|140.15|142.78|140.98|143.31|141.51|141.52|139.72|653
1658993400000|2022-07-28 07:30:00|142.77|140.97|142.25|140.45|143.1|141.3|141.78|139.98|619
1658993700000|2022-07-28 07:35:00|142.26|140.46|141.91|140.11|142.37|140.57|141.64|139.84|451
1658994000000|2022-07-28 07:40:00|141.9|140.1|142.03|140.23|142.18|140.38|141.6|139.8|418
1658994300000|2022-07-28 07:45:00|142.06|140.26|142.51|140.71|142.87|141.07|142.02|140.22|451
1658994600000|2022-07-28 07:50:00|142.54|140.74|142.71|140.91|143.36|141.56|142.4|140.6|499
1658994900000|2022-07-28 07:55:00|142.72|140.92|143.21|141.41|144.19|142.39|142.58|140.78|583
1658995200000|2022-07-28 08:00:00|143.2|141.4|143.48|141.68|143.66|141.86|142.7|140.9|529
1658995500000|2022-07-28 08:05:00|143.53|141.73|143.74|141.94|143.98|142.18|143.13|141.33|499
1658995800000|2022-07-28 08:10:00|143.75|141.95|143.79|141.99|144.26|142.46|143.53|141.73|435
1658996100000|2022-07-28 08:15:00|143.8|142|144.54|142.74|145.85|144.05|143.66|141.86|572
1658996400000|2022-07-28 08:20:00|144.55|142.75|145.19|143.39|145.43|143.63|144.12|142.32|493
1658996700000|2022-07-28 08:25:00|145.2|143.4|145.42|143.62|145.67|143.87|144.94|143.14|513
1658997000000|2022-07-28 08:30:00|145.41|143.61|145.21|143.41|145.58|143.78|145.08|143.28|552
1658997300000|2022-07-28 08:35:00|145.2|143.4|146.96|145.16|147.4|145.6|145.12|143.32|664
1658997600000|2022-07-28 08:40:00|146.95|145.15|146.78|144.98|147.52|145.72|146.52|144.72|617
1658997900000|2022-07-28 08:45:00|146.77|144.97|147.56|145.76|148.3|146.5|146.54|144.74|646
1658998200000|2022-07-28 08:50:00|147.51|145.71|147.78|145.98|147.96|146.16|146.91|145.11|591
1658998500000|2022-07-28 08:55:00|147.8|146|149.02|147.22|149.31|147.51|147.77|145.97|756
1658998800000|2022-07-28 09:00:00|149.01|147.21|147.93|146.13|149.2|147.4|147.88|146.08|599
1658999100000|2022-07-28 09:05:00|147.94|146.14|146.13|144.33|147.94|146.14|145.94|144.14|633
1658999400000|2022-07-28 09:10:00|146.12|144.32|146.22|144.42|146.5|144.7|145.99|144.19|387
1658999700000|2022-07-28 09:15:00|146.23|144.43|145.63|143.83|146.42|144.62|145.38|143.58|466
1659000000000|2022-07-28 09:20:00|145.65|143.85|146.85|145.05|146.85|145.05|144.95|143.15|639
1659000300000|2022-07-28 09:25:00|146.82|145.02|145.71|143.91|146.88|145.08|145.46|143.66|580
1659000600000|2022-07-28 09:30:00|145.72|143.92|145.58|143.78|146.16|144.36|145.52|143.72|397
1659000900000|2022-07-28 09:35:00|145.57|143.77|146.63|144.83|146.66|144.86|145.55|143.75|458
1659001200000|2022-07-28 09:40:00|146.62|144.82|146.59|144.79|146.86|145.06|146.22|144.42|373
1659001500000|2022-07-28 09:45:00|146.58|144.78|146.29|144.49|146.79|144.99|146.22|144.42|382
1659001800000|2022-07-28 09:50:00|146.32|144.52|146.7|144.9|146.79|144.99|146.24|144.44|285
1659002100000|2022-07-28 09:55:00|146.69|144.89|147.01|145.21|147.18|145.38|146.61|144.81|387
1659002400000|2022-07-28 10:00:00|147.02|145.22|147.43|145.63|147.78|145.98|146.92|145.12|405
1659002700000|2022-07-28 10:05:00|147.44|145.64|146.84|145.04|147.45|145.65|146.79|144.99|333
1659003000000|2022-07-28 10:10:00|146.85|145.05|147.24|145.44|147.43|145.63|146.71|144.91|348
1659003300000|2022-07-28 10:15:00|147.23|145.43|147.76|145.96|147.76|145.96|146.95|145.15|356
1659003600000|2022-07-28 10:20:00|147.77|145.97|148.14|146.34|148.72|146.92|147.77|145.97|599
1659003900000|2022-07-28 10:25:00|148.11|146.31|147.5|145.7|148.18|146.38|147.39|145.59|502
1659004200000|2022-07-28 10:30:00|147.51|145.71|147.01|145.21|147.71|145.91|146.62|144.82|458
1659004500000|2022-07-28 10:35:00|147.02|145.22|147.32|145.52|147.47|145.67|146.75|144.95|446
1659004800000|2022-07-28 10:40:00|147.33|145.53|146.62|144.82|147.55|145.75|146.52|144.72|397
1659005100000|2022-07-28 10:45:00|146.63|144.83|146.17|144.37|146.69|144.89|145.76|143.96|485
1659005400000|2022-07-28 10:50:00|146.18|144.38|145.7|143.9|146.18|144.38|145.06|143.26|328
1659005700000|2022-07-28 10:55:00|145.72|143.92|144.76|142.96|146|144.2|144.57|142.77|382
1659006000000|2022-07-28 11:00:00|144.79|142.99|145.02|143.22|145.34|143.54|144.72|142.92|420
1659006300000|2022-07-28 11:05:00|145.01|143.21|145.25|143.45|145.36|143.56|144.99|143.19|290
1659006600000|2022-07-28 11:10:00|145.26|143.46|144.83|143.03|145.3|143.5|144.71|142.91|284
1659006900000|2022-07-28 11:15:00|144.82|143.02|145.08|143.28|145.08|143.28|144.51|142.71|408
1659007200000|2022-07-28 11:20:00|145.09|143.29|145.02|143.22|145.26|143.46|144.78|142.98|270
1659007500000|2022-07-28 11:25:00|144.98|143.18|144.71|142.91|145|143.2|144.56|142.76|286
1659007800000|2022-07-28 11:30:00|144.75|142.95|144.87|143.07|144.95|143.15|144.71|142.91|198
1659008100000|2022-07-28 11:35:00|144.86|143.06|144.36|142.56|144.95|143.15|143.81|142.01|456
1659008400000|2022-07-28 11:40:00|144.35|142.55|144.57|142.77|144.77|142.97|144.35|142.55|386
1659008700000|2022-07-28 11:45:00|144.63|142.83|144.72|142.92|145.26|143.46|144.59|142.79|380
1659009000000|2022-07-28 11:50:00|144.79|142.99|145.84|144.04|145.85|144.05|144.56|142.76|423
1659009300000|2022-07-28 11:55:00|145.79|143.99|145.16|143.36|145.79|143.99|145.02|143.22|425
1659009600000|2022-07-28 12:00:00|145.21|143.41|145.23|143.43|145.34|143.54|145.02|143.22|341
1659009900000|2022-07-28 12:05:00|145.2|143.4|145.07|143.27|145.78|143.98|144.87|143.07|414
1659010200000|2022-07-28 12:10:00|145.11|143.31|144.97|143.17|145.34|143.54|144.95|143.15|312
1659010500000|2022-07-28 12:15:00|144.98|143.18|143.84|142.04|145.1|143.3|143.64|141.84|457
1659010800000|2022-07-28 12:20:00|143.83|142.03|142.33|140.53|143.95|142.15|142.04|140.24|566
1659011100000|2022-07-28 12:25:00|142.34|140.54|143.69|141.89|143.69|141.89|142.28|140.48|601
1659011400000|2022-07-28 12:30:00|143.68|141.88|142.9|141.1|143.94|142.14|140.7|138.9|960
1659011700000|2022-07-28 12:35:00|142.91|141.11|142.14|140.34|144.8|143|141.46|139.66|856
1659012000000|2022-07-28 12:40:00|142.09|140.29|142.69|140.89|142.8|141|141.89|140.09|734
1659012300000|2022-07-28 12:45:00|142.68|140.88|144.43|142.63|144.67|142.87|142.49|140.69|791
1659012600000|2022-07-28 12:50:00|144.49|142.69|144.44|142.64|144.88|143.08|144.04|142.24|816
1659012900000|2022-07-28 12:55:00|144.43|142.63|143.33|141.53|144.44|142.64|143.23|141.43|758
1659013200000|2022-07-28 13:00:00|143.37|141.57|143.09|141.29|143.64|141.84|142.75|140.95|610
1659013500000|2022-07-28 13:05:00|143.08|141.28|143.5|141.7|143.88|142.08|143.07|141.27|540
1659013800000|2022-07-28 13:10:00|143.49|141.69|144.16|142.36|144.4|142.6|143.29|141.49|520
1659014100000|2022-07-28 13:15:00|144.17|142.37|144.34|142.54|144.7|142.9|143.95|142.15|508
1659014400000|2022-07-28 13:20:00|144.33|142.53|144.6|142.8|144.69|142.89|144.12|142.32|432
1659014700000|2022-07-28 13:25:00|144.59|142.79|144.62|142.82|144.83|143.03|144.24|142.44|455
1659015000000|2022-07-28 13:30:00|144.61|142.81|145.59|143.79|146.57|144.77|144.33|142.53|830
1659015300000|2022-07-28 13:35:00|145.61|143.81|144.7|142.9|145.97|144.17|144.67|142.87|665
1659015600000|2022-07-28 13:40:00|144.71|142.91|143.29|141.49|144.99|143.19|142.86|141.06|747
1659015900000|2022-07-28 13:45:00|143.3|141.5|143.7|141.9|143.87|142.07|142.58|140.78|744
1659016200000|2022-07-28 13:50:00|143.71|141.91|142.89|141.09|143.83|142.03|142.33|140.53|776
1659016500000|2022-07-28 13:55:00|142.9|141.1|142.64|140.84|143.26|141.46|142.46|140.66|704
1659016800000|2022-07-28 14:00:00|142.62|140.82|142.71|140.91|142.94|141.14|142.36|140.56|606
1659017100000|2022-07-28 14:05:00|142.7|140.9|143.11|141.31|143.27|141.47|141.83|140.03|647
1659017400000|2022-07-28 14:10:00|143.12|141.32|143.87|142.07|143.9|142.1|142.99|141.19|617
1659017700000|2022-07-28 14:15:00|143.88|142.08|144.23|142.43|144.43|142.63|143.74|141.94|508
1659018000000|2022-07-28 14:20:00|144.25|142.45|144.12|142.32|144.29|142.49|143.4|141.6|545
1659018300000|2022-07-28 14:25:00|144.16|142.36|144.31|142.51|144.35|142.55|143.76|141.96|518
1659018600000|2022-07-28 14:30:00|144.33|142.53|144.25|142.45|144.47|142.67|143.86|142.06|533
1659018900000|2022-07-28 14:35:00|144.26|142.46|144.59|142.79|144.82|143.02|144.26|142.46|474
1659019200000|2022-07-28 14:40:00|144.58|142.78|144.81|143.01|145.08|143.28|144.24|142.44|485
1659019500000|2022-07-28 14:45:00|144.8|143|145.88|144.08|145.95|144.15|144.7|142.9|581
1659019800000|2022-07-28 14:50:00|145.89|144.09|146.06|144.26|146.06|144.26|145.48|143.68|429
1659020100000|2022-07-28 14:55:00|146.05|144.25|147.11|145.31|147.36|145.56|145.8|144|571
1659020400000|2022-07-28 15:00:00|147.1|145.3|146.38|144.58|147.34|145.54|146.38|144.58|533
1659020700000|2022-07-28 15:05:00|146.39|144.59|147.13|145.33|147.35|145.55|146.27|144.47|441
1659021000000|2022-07-28 15:10:00|147.14|145.34|148.24|146.44|148.42|146.62|146.97|145.17|531
1659021300000|2022-07-28 15:15:00|148.23|146.43|148.51|146.71|148.82|147.02|147.74|145.94|534
1659021600000|2022-07-28 15:20:00|148.52|146.72|148.93|147.13|149.31|147.51|148.21|146.41|537
1659021900000|2022-07-28 15:25:00|148.94|147.14|151.11|149.31|151.49|149.69|148.94|147.14|823
1659022200000|2022-07-28 15:30:00|151.1|149.3|151.73|149.93|151.79|149.99|150.15|148.35|716
1659022500000|2022-07-28 15:35:00|151.67|149.87|152.51|150.71|152.55|150.75|151.03|149.23|706
1659022800000|2022-07-28 15:40:00|152.5|150.7|152.3|150.5|153.01|151.21|151.7|149.9|812
1659023100000|2022-07-28 15:45:00|152.26|150.46|150.99|149.19|152.67|150.87|150.13|148.33|733
1659023400000|2022-07-28 15:50:00|150.98|149.18|153.16|151.36|153.71|151.91|150.57|148.77|785
1659023700000|2022-07-28 15:55:00|153.21|151.41|151.87|150.07|153.42|151.62|151.23|149.43|804
1659024000000|2022-07-28 16:00:00|151.84|150.04|153.24|151.44|153.29|151.49|151.38|149.58|773
1659024300000|2022-07-28 16:05:00|153.23|151.43|156.5|154.7|156.62|154.82|153.19|151.39|776
1659024600000|2022-07-28 16:10:00|156.48|154.68|159.46|157.66|160.43|158.63|156.23|154.43|908
1659024900000|2022-07-28 16:15:00|159.48|157.68|157.55|155.75|159.65|157.85|157.54|155.74|716
1659025200000|2022-07-28 16:20:00|157.54|155.74|157.1|155.3|157.54|155.74|156.13|154.33|631
1659025500000|2022-07-28 16:25:00|157.14|155.34|157.01|155.21|157.44|155.64|156.17|154.37|638
1659025800000|2022-07-28 16:30:00|157|155.2|155.03|153.23|157.04|155.24|154.51|152.71|746
1659026100000|2022-07-28 16:35:00|155.04|153.24|154.65|152.85|155.09|153.29|153.99|152.19|587
1659026400000|2022-07-28 16:40:00|154.66|152.86|154.6|152.8|154.68|152.88|153.84|152.04|459
1659026700000|2022-07-28 16:45:00|154.54|152.74|155.37|153.57|155.47|153.67|154.01|152.21|489
1659027000000|2022-07-28 16:50:00|155.46|153.66|155.26|153.46|155.72|153.92|154.43|152.63|523
1659027300000|2022-07-28 16:55:00|155.27|153.47|154.47|152.67|155.4|153.6|154.31|152.51|498
1659027600000|2022-07-28 17:00:00|154.48|152.68|155.29|153.49|155.64|153.84|154.37|152.57|586
1659027900000|2022-07-28 17:05:00|155.28|153.48|156.25|154.45|156.28|154.48|155.24|153.44|584
1659028200000|2022-07-28 17:10:00|156.24|154.44|156.21|154.41|156.38|154.58|155.94|154.14|442
1659028500000|2022-07-28 17:15:00|156.22|154.42|155.89|154.09|156.37|154.57|155.27|153.47|437
1659028800000|2022-07-28 17:20:00|155.88|154.08|156.35|154.55|156.69|154.89|155.68|153.88|479
1659029100000|2022-07-28 17:25:00|156.36|154.56|156.62|154.82|157.8|156|156.29|154.49|599
1659029400000|2022-07-28 17:30:00|156.59|154.79|156.96|155.16|157.18|155.38|156.47|154.67|515
1659029700000|2022-07-28 17:35:00|156.93|155.13|157.4|155.6|157.75|155.95|156.46|154.66|492
1659030000000|2022-07-28 17:40:00|157.36|155.56|156.65|154.85|157.61|155.81|156.54|154.74|490
1659030300000|2022-07-28 17:45:00|156.64|154.84|155.6|153.8|156.82|155.02|155.46|153.66|515
1659030600000|2022-07-28 17:50:00|155.61|153.81|155.6|153.8|155.65|153.85|155.02|153.22|459
1659030900000|2022-07-28 17:55:00|155.59|153.79|156.96|155.16|157.29|155.49|155.31|153.51|584
1659031200000|2022-07-28 18:00:00|156.97|155.17|155.84|154.04|157.14|155.34|155.84|154.04|574
1659031500000|2022-07-28 18:05:00|155.87|154.07|156.23|154.43|156.43|154.63|155.4|153.6|558
1659031800000|2022-07-28 18:10:00|156.24|154.44|157.47|155.67|158.38|156.58|156.2|154.4|655
1659032100000|2022-07-28 18:15:00|157.46|155.66|157.85|156.05|158.66|156.86|156.93|155.13|588
1659032400000|2022-07-28 18:20:00|157.9|156.1|157.29|155.49|158.22|156.42|157.07|155.27|504
1659032700000|2022-07-28 18:25:00|157.23|155.43|155.99|154.19|157.52|155.72|155.65|153.85|565
1659033000000|2022-07-28 18:30:00|155.98|154.18|156.46|154.66|156.58|154.78|155.67|153.87|433
1659033300000|2022-07-28 18:35:00|156.47|154.67|156.89|155.09|157.09|155.29|156.47|154.67|443
1659033600000|2022-07-28 18:40:00|156.9|155.1|156.67|154.87|157.15|155.35|156.53|154.73|352
1659033900000|2022-07-28 18:45:00|156.68|154.88|156.06|154.26|156.81|155.01|155.79|153.99|464
1659034200000|2022-07-28 18:50:00|156.05|154.25|155.79|153.99|156.23|154.43|155.57|153.77|407
1659034500000|2022-07-28 18:55:00|155.73|153.93|155.48|153.68|155.83|154.03|154.83|153.03|407
1659034800000|2022-07-28 19:00:00|155.5|153.7|155.67|153.87|155.8|154|155.38|153.58|350
1659035100000|2022-07-28 19:05:00|155.68|153.88|155.42|153.62|156.23|154.43|155.14|153.34|421
1659035400000|2022-07-28 19:10:00|155.44|153.64|155.54|153.74|155.81|154.01|155.24|153.44|323
1659035700000|2022-07-28 19:15:00|155.56|153.76|156|154.2|156|154.2|155.41|153.61|397
1659036000000|2022-07-28 19:20:00|156.01|154.21|157.01|155.21|157.23|155.43|156.01|154.21|374
1659036300000|2022-07-28 19:25:00|157.03|155.23|156.5|154.7|157.1|155.3|156.39|154.59|342
1659036600000|2022-07-28 19:30:00|156.51|154.71|157|155.2|157.24|155.44|156.26|154.46|448
1659036900000|2022-07-28 19:35:00|156.98|155.18|156.93|155.13|157.19|155.39|156.44|154.64|404
1659037200000|2022-07-28 19:40:00|156.98|155.18|155.97|154.17|157.01|155.21|155.79|153.99|457
1659037500000|2022-07-28 19:45:00|155.93|154.13|155.6|153.8|156.23|154.43|155.55|153.75|376
1659037800000|2022-07-28 19:50:00|155.61|153.81|154.16|152.36|155.66|153.86|153.78|151.98|530
1659038100000|2022-07-28 19:55:00|154.17|152.37|154.67|152.87|154.88|153.08|153.73|151.93|528
1659038400000|2022-07-28 20:00:00|154.75|152.95|155.28|153.48|155.56|153.76|154.55|152.75|673
1659038700000|2022-07-28 20:05:00|155.26|153.46|154.96|153.16|155.48|153.68|154.7|152.9|504
1659039000000|2022-07-28 20:10:00|154.95|153.15|154.91|153.11|155.23|153.43|154.72|152.92|287
1659039300000|2022-07-28 20:15:00|154.9|153.1|155.07|153.27|155.18|153.38|154.69|152.89|293
1659039600000|2022-07-28 20:20:00|155.06|153.26|155.47|153.67|155.66|153.86|154.97|153.17|319
1659039900000|2022-07-28 20:25:00|155.48|153.68|156.6|154.8|156.6|154.8|155.39|153.59|379
1659040200000|2022-07-28 20:30:00|156.62|154.82|156.89|155.09|157.34|155.54|156.11|154.31|736
1659040500000|2022-07-28 20:35:00|156.9|155.1|157.33|155.53|158.2|156.4|156.9|155.1|785
1659040800000|2022-07-28 20:40:00|157.35|155.55|155.62|153.82|157.84|156.04|155.6|153.8|640
1659041100000|2022-07-28 20:45:00|155.65|153.85|155.13|153.33|156.01|154.21|153.48|151.68|695
1659041400000|2022-07-28 20:50:00|155.14|153.34|156.63|154.83|156.84|155.04|155.03|153.23|657
1659041700000|2022-07-28 20:55:00|156.64|154.84|157.46|155.66|157.75|155.95|156.25|154.45|629
1659042000000|2022-07-28 21:00:00|157.5|155.7|157.3|155.5|157.83|156.03|156.88|155.08|441
1659042300000|2022-07-28 21:05:00|157.29|155.49|157.01|155.21|157.51|155.71|156.81|155.01|413
1659042600000|2022-07-28 21:10:00|157|155.2|156.35|154.55|157.65|155.85|156.27|154.47|406
1659042900000|2022-07-28 21:15:00|156.38|154.58|154.08|152.28|156.57|154.77|153.89|152.09|361
1659043200000|2022-07-28 21:20:00|154.04|152.24|154.44|152.64|155.1|153.3|153.97|152.17|315
1659043500000|2022-07-28 21:25:00|154.45|152.65|154.18|152.38|154.58|152.78|154.09|152.29|219
1659043800000|2022-07-28 21:30:00|154.22|152.42|154.27|152.47|154.81|153.01|154.21|152.41|318
1659044100000|2022-07-28 21:35:00|154.26|152.46|153.03|151.23|154.27|152.47|152.5|150.7|372
1659044400000|2022-07-28 21:40:00|153.04|151.24|154.61|152.81|154.9|153.1|153.02|151.22|348
1659044700000|2022-07-28 21:45:00|154.64|152.84|154.51|152.71|154.69|152.89|153.58|151.78|418
1659045000000|2022-07-28 21:50:00|154.48|152.68|155.2|153.4|155.41|153.61|154.21|152.41|455
1659045300000|2022-07-28 21:55:00|155.21|153.41|155.5|153.7|155.86|154.06|155.15|153.35|451
1659045600000|2022-07-28 22:00:00|155.52|153.72|154.56|152.76|155.74|153.94|154.3|152.5|380
1659045900000|2022-07-28 22:05:00|154.57|152.77|154.15|152.35|154.7|152.9|154.07|152.27|267
1659046200000|2022-07-28 22:10:00|154.14|152.34|154.48|152.68|154.81|153.01|153.99|152.19|336
1659046500000|2022-07-28 22:15:00|154.49|152.69|155.18|153.38|155.22|153.42|154.49|152.69|380
1659046800000|2022-07-28 22:20:00|155.17|153.37|155.89|154.09|156.24|154.44|155.01|153.21|374
1659047100000|2022-07-28 22:25:00|155.88|154.08|155.9|154.1|156.46|154.66|155.76|153.96|290
1659047400000|2022-07-28 22:30:00|155.95|154.15|155.7|153.9|156.15|154.35|155.45|153.65|344
1659047700000|2022-07-28 22:35:00|155.69|153.89|154.96|153.16|155.7|153.9|154.95|153.15|295
1659048000000|2022-07-28 22:40:00|154.97|153.17|155.39|153.59|155.66|153.86|154.78|152.98|375
1659048300000|2022-07-28 22:45:00|155.41|153.61|155.38|153.58|155.83|154.03|155.36|153.56|306
1659048600000|2022-07-28 22:50:00|155.39|153.59|155.44|153.64|155.6|153.8|154.7|152.9|443
1659048900000|2022-07-28 22:55:00|155.43|153.63|154.98|153.18|155.65|153.85|154.93|153.13|352
1659049200000|2022-07-28 23:00:00|154.97|153.17|154.86|153.06|155.59|153.79|154.57|152.77|333
1659049500000|2022-07-28 23:05:00|154.91|153.11|153.76|151.96|155.12|153.32|153.76|151.96|371
1659049800000|2022-07-28 23:10:00|153.75|151.95|153.5|151.7|154|152.2|153.14|151.34|366
1659050100000|2022-07-28 23:15:00|153.51|151.71|153.34|151.54|153.78|151.98|152.98|151.18|468
1659050400000|2022-07-28 23:20:00|153.35|151.55|153.39|151.59|153.88|152.08|153.15|151.35|389
1659050700000|2022-07-28 23:25:00|153.37|151.57|153.47|151.67|153.58|151.78|153.17|151.37|310
1659051000000|2022-07-28 23:30:00|153.49|151.69|154.24|152.44|154.38|152.58|153.46|151.66|441
1659051300000|2022-07-28 23:35:00|154.23|152.43|155.4|153.6|156.42|154.62|154.21|152.41|538
1659051600000|2022-07-28 23:40:00|155.38|153.58|155.37|153.57|155.93|154.13|155.35|153.55|383
1659051900000|2022-07-28 23:45:00|155.36|153.56|155.56|153.76|155.64|153.84|155.13|153.33|411
1659052200000|2022-07-28 23:50:00|155.57|153.77|155.41|153.61|155.85|154.05|155.34|153.54|327
1659052500000|2022-07-28 23:55:00|155.43|153.63|156.68|154.88|157.23|155.43|155.4|153.6|333
1659052800000|2022-07-29 00:00:00|156.67|154.87|156.61|154.81|158.09|156.29|156.3|154.5|658
1659053100000|2022-07-29 00:05:00|156.7|154.9|158.27|156.47|160.18|158.38|156.64|154.84|753
1659053400000|2022-07-29 00:10:00|158.21|156.41|156.27|154.47|158.5|156.7|156.25|154.45|613
1659053700000|2022-07-29 00:15:00|156.32|154.52|151.78|149.98|157.01|155.21|151.7|149.9|711
1659054000000|2022-07-29 00:20:00|151.79|149.99|149.93|148.13|152.04|150.24|149.66|147.86|783
1659054300000|2022-07-29 00:25:00|149.94|148.14|149.85|148.05|150.76|148.96|149.6|147.8|565
1659054600000|2022-07-29 00:30:00|149.87|148.07|151.63|149.83|152.71|150.91|149.71|147.91|650
1659054900000|2022-07-29 00:35:00|151.62|149.82|152.84|151.04|153.4|151.6|151.43|149.63|662
1659055200000|2022-07-29 00:40:00|152.82|151.02|153.17|151.37|153.52|151.72|152.82|151.02|550
1659055500000|2022-07-29 00:45:00|153.19|151.39|153.46|151.66|154.51|152.71|152.86|151.06|613
1659055800000|2022-07-29 00:50:00|153.41|151.61|153.6|151.8|154.05|152.25|153.08|151.28|565
1659056100000|2022-07-29 00:55:00|153.59|151.79|153.2|151.4|153.75|151.95|152.85|151.05|544
1659056400000|2022-07-29 01:00:00|153.22|151.42|153.6|151.8|153.93|152.13|153.07|151.27|447
1659056700000|2022-07-29 01:05:00|153.61|151.81|152.19|150.39|153.74|151.94|152.05|150.25|461
1659057000000|2022-07-29 01:10:00|152.2|150.4|152.49|150.69|152.56|150.76|152.12|150.32|348
1659057300000|2022-07-29 01:15:00|152.51|150.71|151.98|150.18|152.85|151.05|151.71|149.91|375
1659057600000|2022-07-29 01:20:00|151.97|150.17|151.99|150.19|152.33|150.53|151.64|149.84|334
1659057900000|2022-07-29 01:25:00|152|150.2|151.28|149.48|152.22|150.42|151.24|149.44|345
1659058200000|2022-07-29 01:30:00|151.3|149.5|150.78|148.98|151.57|149.77|150.78|148.98|405
1659058500000|2022-07-29 01:35:00|150.8|149|151.89|150.09|152.08|150.28|150.78|148.98|315
1659058800000|2022-07-29 01:40:00|151.88|150.08|151.14|149.34|152|150.2|150.91|149.11|345
1659059100000|2022-07-29 01:45:00|151.15|149.35|151.76|149.96|151.89|150.09|151.14|149.34|339
1659059400000|2022-07-29 01:50:00|151.75|149.95|151.57|149.77|151.89|150.09|151.35|149.55|308
1659059700000|2022-07-29 01:55:00|151.55|149.75|152.12|150.32|152.54|150.74|151.32|149.52|489
1659060000000|2022-07-29 02:00:00|152.1|150.3|151.27|149.47|152.36|150.56|151.25|149.45|428
1659060300000|2022-07-29 02:05:00|151.28|149.48|151.96|150.16|152.32|150.52|151.27|149.47|320
1659060600000|2022-07-29 02:10:00|151.98|150.18|153.15|151.35|153.23|151.43|151.94|150.14|344
1659060900000|2022-07-29 02:15:00|153.25|151.45|153.72|151.92|154.29|152.49|153.12|151.32|458
1659061200000|2022-07-29 02:20:00|153.74|151.94|151.58|149.78|153.74|151.94|151.54|149.74|478
1659061500000|2022-07-29 02:25:00|151.55|149.75|152.59|150.79|152.71|150.91|151.55|149.75|454
1659061800000|2022-07-29 02:30:00|152.58|150.78|152.02|150.22|152.66|150.86|151.63|149.83|383
1659062100000|2022-07-29 02:35:00|152.03|150.23|152.59|150.79|152.83|151.03|151.82|150.02|427
1659062400000|2022-07-29 02:40:00|152.54|150.74|153.17|151.37|153.28|151.48|152.24|150.44|395
1659062700000|2022-07-29 02:45:00|153.16|151.36|153.32|151.52|153.76|151.96|152.95|151.15|333
1659063000000|2022-07-29 02:50:00|153.29|151.49|152.19|150.39|153.5|151.7|152.19|150.39|323
1659063300000|2022-07-29 02:55:00|152.2|150.4|152.34|150.54|152.43|150.63|151.96|150.16|318
1659063600000|2022-07-29 03:00:00|152.33|150.53|152.22|150.42|152.77|150.97|152.18|150.38|298
1659063900000|2022-07-29 03:05:00|152.24|150.44|152.22|150.42|152.28|150.48|151.65|149.85|312
1659064200000|2022-07-29 03:10:00|152.21|150.41|152.84|151.04|153.18|151.38|152.15|150.35|352
1659064500000|2022-07-29 03:15:00|152.85|151.05|152.51|150.71|153.01|151.21|152.35|150.55|252
1659064800000|2022-07-29 03:20:00|152.46|150.66|152.98|151.18|152.99|151.19|152.17|150.37|294
1659065100000|2022-07-29 03:25:00|152.97|151.17|152.28|150.48|153.02|151.22|152.19|150.39|248
1659065400000|2022-07-29 03:30:00|152.29|150.49|152.89|151.09|152.89|151.09|152.16|150.36|351
1659065700000|2022-07-29 03:35:00|152.84|151.04|153|151.2|153.15|151.35|152.57|150.77|302
1659066000000|2022-07-29 03:40:00|153.01|151.21|153.29|151.49|153.49|151.69|152.86|151.06|358
1659066300000|2022-07-29 03:45:00|153.28|151.48|153.07|151.27|153.49|151.69|152.95|151.15|378
1659066600000|2022-07-29 03:50:00|153.05|151.25|153.05|151.25|153.34|151.54|152.8|151|315
1659066900000|2022-07-29 03:55:00|153.07|151.27|152.43|150.63|153.27|151.47|152.41|150.61|247
1659067200000|2022-07-29 04:00:00|152.42|150.62|151.82|150.02|152.43|150.63|151.73|149.93|285
1659067500000|2022-07-29 04:05:00|151.81|150.01|151.66|149.86|151.87|150.07|151.24|149.44|306
1659067800000|2022-07-29 04:10:00|151.65|149.85|151.12|149.32|152.27|150.47|151.11|149.31|252
1659068100000|2022-07-29 04:15:00|151.16|149.36|151.05|149.25|151.32|149.52|150.82|149.02|207
1659068400000|2022-07-29 04:20:00|151.09|149.29|152.26|150.46|152.41|150.61|151.09|149.29|321
1659068700000|2022-07-29 04:25:00|152.24|150.44|151.89|150.09|152.26|150.46|151.62|149.82|221
1659069000000|2022-07-29 04:30:00|151.93|150.13|152.65|150.85|152.92|151.12|151.51|149.71|353
1659069300000|2022-07-29 04:35:00|152.66|150.86|151.54|149.74|152.94|151.14|151.53|149.73|385
1659069600000|2022-07-29 04:40:00|151.53|149.73|152.6|150.8|152.65|150.85|151.19|149.39|393
1659069900000|2022-07-29 04:45:00|152.56|150.76|152.43|150.63|153.24|151.44|152.18|150.38|410
1659070200000|2022-07-29 04:50:00|152.44|150.64|154.67|152.87|154.97|153.17|152.3|150.5|524
1659070500000|2022-07-29 04:55:00|154.68|152.88|155.46|153.66|155.61|153.81|154.63|152.83|549
1659070800000|2022-07-29 05:00:00|155.45|153.65|154.05|152.25|155.45|153.65|153.71|151.91|430
1659071100000|2022-07-29 05:05:00|154.06|152.26|152.73|150.93|154.34|152.54|152.5|150.7|406
1659071400000|2022-07-29 05:10:00|152.83|151.03|151.58|149.78|153|151.2|150.57|148.77|458
1659071700000|2022-07-29 05:15:00|151.57|149.77|152.08|150.28|152.4|150.6|151.31|149.51|439
1659072000000|2022-07-29 05:20:00|152.09|150.29|151.37|149.57|152.4|150.6|151.18|149.38|303
1659072300000|2022-07-29 05:25:00|151.36|149.56|151.33|149.53|151.6|149.8|151.04|149.24|318
1659072600000|2022-07-29 05:30:00|151.34|149.54|151.43|149.63|151.46|149.66|150.97|149.17|470
1659072900000|2022-07-29 05:35:00|151.44|149.64|151.91|150.11|152.29|150.49|151.44|149.64|536
1659073200000|2022-07-29 05:40:00|151.9|150.1|154.06|152.26|154.06|152.26|151.88|150.08|574
1659073500000|2022-07-29 05:45:00|154.05|152.25|154.31|152.51|154.42|152.62|153.68|151.88|530
1659073800000|2022-07-29 05:50:00|154.33|152.53|152.57|150.77|154.45|152.65|152.14|150.34|482
1659074100000|2022-07-29 05:55:00|152.56|150.76|151.86|150.06|152.56|150.76|151.86|150.06|390
1659074400000|2022-07-29 06:00:00|151.82|150.02|152.7|150.9|152.89|151.09|151.6|149.8|595
1659074700000|2022-07-29 06:05:00|152.73|150.93|151.2|149.4|153.22|151.42|150.95|149.15|557
1659075000000|2022-07-29 06:10:00|151.19|149.39|150.75|148.95|151.44|149.64|150.71|148.91|424
1659075300000|2022-07-29 06:15:00|150.74|148.94|150.37|148.57|150.74|148.94|149.88|148.08|393
1659075600000|2022-07-29 06:20:00|150.42|148.62|150.98|149.18|151|149.2|149.7|147.9|466
1659075900000|2022-07-29 06:25:00|150.97|149.17|150.32|148.52|151.12|149.32|150.31|148.51|462
1659076200000|2022-07-29 06:30:00|150.38|148.58|150.42|148.62|150.94|149.14|150.05|148.25|387
1659076500000|2022-07-29 06:35:00|150.36|148.56|151.7|149.9|152.53|150.73|150.26|148.46|716
1659076800000|2022-07-29 06:40:00|151.71|149.91|151.55|149.75|152.17|150.37|151.37|149.57|541
1659077100000|2022-07-29 06:45:00|151.56|149.76|151.05|149.25|151.6|149.8|150.48|148.68|557
1659077400000|2022-07-29 06:50:00|151.03|149.23|152.11|150.31|152.28|150.48|150.22|148.42|520
1659077700000|2022-07-29 06:55:00|152.12|150.32|151.51|149.71|152.98|151.18|150.82|149.02|596
1659078000000|2022-07-29 07:00:00|151.53|149.73|151.34|149.54|151.78|149.98|150.28|148.48|673
1659078300000|2022-07-29 07:05:00|151.36|149.56|151.57|149.77|152.56|150.76|151.33|149.53|587
1659078600000|2022-07-29 07:10:00|151.72|149.92|151.85|150.05|152.05|150.25|150.73|148.93|649
1659078900000|2022-07-29 07:15:00|151.83|150.03|152.4|150.6|152.94|151.14|151.79|149.99|446
1659079200000|2022-07-29 07:20:00|152.39|150.59|152.1|150.3|152.4|150.6|150.98|149.18|520
1659079500000|2022-07-29 07:25:00|152.09|150.29|151.69|149.89|152.11|150.31|151.48|149.68|353
1659079800000|2022-07-29 07:30:00|151.71|149.91|152.71|150.91|152.96|151.16|151.65|149.85|360
1659080100000|2022-07-29 07:35:00|152.72|150.92|154.38|152.58|154.4|152.6|152.56|150.76|395
1659080400000|2022-07-29 07:40:00|154.37|152.57|154.58|152.78|155.65|153.85|153.93|152.13|495
1659080700000|2022-07-29 07:45:00|154.53|152.73|153.28|151.48|154.66|152.86|153.23|151.43|482
1659081000000|2022-07-29 07:50:00|153.27|151.47|154.06|152.26|154.31|152.51|153.25|151.45|327
1659081300000|2022-07-29 07:55:00|154.07|152.27|153.68|151.88|154.26|152.46|153.47|151.67|375
1659081600000|2022-07-29 08:00:00|153.67|151.87|153.33|151.53|153.9|152.1|153.11|151.31|484
1659081900000|2022-07-29 08:05:00|153.3|151.5|152.63|150.83|153.53|151.73|152.23|150.43|457
1659082200000|2022-07-29 08:10:00|152.62|150.82|154.51|152.71|154.61|152.81|152.03|150.23|535
1659082500000|2022-07-29 08:15:00|154.52|152.72|155.33|153.53|155.51|153.71|153.82|152.02|547
1659082800000|2022-07-29 08:20:00|155.32|153.52|154.66|152.86|155.83|154.03|154.31|152.51|435
1659083100000|2022-07-29 08:25:00|154.67|152.87|154.82|153.02|155.45|153.65|154.23|152.43|357
1659083400000|2022-07-29 08:30:00|154.77|152.97|155.86|154.06|156.05|154.25|154.69|152.89|410
1659083700000|2022-07-29 08:35:00|155.87|154.07|156.84|155.04|157.58|155.78|155.46|153.66|498
1659084000000|2022-07-29 08:40:00|156.9|155.1|157.9|156.1|158.5|156.7|156.62|154.82|511
1659084300000|2022-07-29 08:45:00|157.76|155.96|157.79|155.99|158.22|156.42|157.44|155.64|502
1659084600000|2022-07-29 08:50:00|157.78|155.98|157.5|155.7|157.8|156|156.75|154.95|425
1659084900000|2022-07-29 08:55:00|157.51|155.71|157.78|155.98|158.77|156.97|157.49|155.69|507
1659085200000|2022-07-29 09:00:00|157.77|155.97|158.63|156.83|158.93|157.13|157.69|155.89|433
1659085500000|2022-07-29 09:05:00|158.64|156.84|158.42|156.62|158.91|157.11|157.85|156.05|457
1659085800000|2022-07-29 09:10:00|158.45|156.65|158.47|156.67|158.79|156.99|158.15|156.35|417
1659086100000|2022-07-29 09:15:00|158.48|156.68|159.04|157.24|159.55|157.75|158.35|156.55|430
1659086400000|2022-07-29 09:20:00|159.05|157.25|157.37|155.57|159.19|157.39|157.24|155.44|490
1659086700000|2022-07-29 09:25:00|157.38|155.58|157.86|156.06|158.26|156.46|157.05|155.25|435
1659087000000|2022-07-29 09:30:00|157.82|156.02|158.14|156.34|158.25|156.45|157.38|155.58|405
1659087300000|2022-07-29 09:35:00|158.13|156.33|158.49|156.69|158.67|156.87|157.98|156.18|412
1659087600000|2022-07-29 09:40:00|158.5|156.7|158.99|157.19|159.16|157.36|158.42|156.62|343
1659087900000|2022-07-29 09:45:00|159|157.2|160.6|158.8|160.69|158.89|158.9|157.1|509
1659088200000|2022-07-29 09:50:00|160.63|158.83|163.03|161.23|163.09|161.29|160.5|158.7|659
1659088500000|2022-07-29 09:55:00|163.1|161.3|162.73|160.93|163.5|161.7|162.23|160.43|574
1659088800000|2022-07-29 10:00:00|162.7|160.9|165.32|163.52|165.8|164|162.27|160.47|716
1659089100000|2022-07-29 10:05:00|165.3|163.5|162.89|161.09|165.3|163.5|162.83|161.03|644
1659089400000|2022-07-29 10:10:00|162.88|161.08|161.89|160.09|163.22|161.42|161.82|160.02|554
1659089700000|2022-07-29 10:15:00|161.9|160.1|161.18|159.38|162.15|160.35|160.85|159.05|528
1659090000000|2022-07-29 10:20:00|161.21|159.41|160.06|158.26|161.62|159.82|159.41|157.61|497
1659090300000|2022-07-29 10:25:00|160.05|158.25|159.87|158.07|160.22|158.42|159.41|157.61|511
1659090600000|2022-07-29 10:30:00|159.86|158.06|159.46|157.66|159.86|158.06|159.21|157.41|427
1659090900000|2022-07-29 10:35:00|159.45|157.65|159.21|157.41|159.85|158.05|158.91|157.11|399
1659091200000|2022-07-29 10:40:00|159.22|157.42|158.09|156.29|159.49|157.69|157.92|156.12|480
1659091500000|2022-07-29 10:45:00|158.12|156.32|158.45|156.65|158.76|156.96|157.63|155.83|441
1659091800000|2022-07-29 10:50:00|158.46|156.66|158.42|156.62|158.55|156.75|158.08|156.28|351
1659092100000|2022-07-29 10:55:00|158.41|156.61|157.42|155.62|158.45|156.65|157.39|155.59|396
1659092400000|2022-07-29 11:00:00|157.43|155.63|157.46|155.66|157.85|156.05|157.27|155.47|376
1659092700000|2022-07-29 11:05:00|157.45|155.65|155.42|153.62|157.45|155.65|155.15|153.35|523
1659093000000|2022-07-29 11:10:00|155.45|153.65|155.24|153.44|155.81|154.01|154.8|153|514
1659093300000|2022-07-29 11:15:00|155.21|153.41|155.25|153.45|155.73|153.93|154.85|153.05|444
1659093600000|2022-07-29 11:20:00|155.24|153.44|154.22|152.42|155.3|153.5|153.88|152.08|502
1659093900000|2022-07-29 11:25:00|154.21|152.41|153.87|152.07|154.37|152.57|152.39|150.59|653
1659094200000|2022-07-29 11:30:00|153.86|152.06|153.26|151.46|154.56|152.76|153.16|151.36|640
1659094500000|2022-07-29 11:35:00|153.24|151.44|152.41|150.61|153.38|151.58|151.73|149.93|689
1659094800000|2022-07-29 11:40:00|152.4|150.6|151.67|149.87|152.79|150.99|150.81|149.01|770
1659095100000|2022-07-29 11:45:00|151.68|149.88|152.35|150.55|153.34|151.54|151.53|149.73|709
1659095400000|2022-07-29 11:50:00|152.37|150.57|152.82|151.02|153.32|151.52|152.37|150.57|521
1659095700000|2022-07-29 11:55:00|152.83|151.03|152.93|151.13|153.63|151.83|152.75|150.95|353
1659096000000|2022-07-29 12:00:00|152.92|151.12|151.66|149.86|153.47|151.67|151.65|149.85|487
1659096300000|2022-07-29 12:05:00|151.6|149.8|151.96|150.16|152.86|151.06|151.32|149.52|546
1659096600000|2022-07-29 12:10:00|151.98|150.18|150.82|149.02|151.98|150.18|150.64|148.84|432
1659096900000|2022-07-29 12:15:00|150.93|149.13|151.46|149.66|151.47|149.67|150.28|148.48|589
1659097200000|2022-07-29 12:20:00|151.57|149.77|150.64|148.84|151.86|150.06|150.46|148.66|528
1659097500000|2022-07-29 12:25:00|150.63|148.83|150.71|148.91|151.03|149.23|150.31|148.51|553
1659097800000|2022-07-29 12:30:00|150.74|148.94|151.1|149.3|152.32|150.52|150.41|148.61|730
1659098100000|2022-07-29 12:35:00|151.11|149.31|149.58|147.78|151.18|149.38|149.55|147.75|671
1659098400000|2022-07-29 12:40:00|149.59|147.79|148.35|146.55|149.78|147.98|148.16|146.36|565
1659098700000|2022-07-29 12:45:00|148.33|146.53|148.95|147.15|149.25|147.45|148.24|146.44|583
1659099000000|2022-07-29 12:50:00|148.9|147.1|150.83|149.03|150.83|149.03|148.86|147.06|613
1659099300000|2022-07-29 12:55:00|150.81|149.01|150.33|148.53|150.81|149.01|150.14|148.34|324
1659099600000|2022-07-29 13:00:00|150.32|148.52|150.14|148.34|150.93|149.13|150.05|148.25|469
1659099900000|2022-07-29 13:05:00|150.07|148.27|150.69|148.89|150.72|148.92|149.94|148.14|314
1659100200000|2022-07-29 13:10:00|150.68|148.88|150.28|148.48|150.68|148.88|149.97|148.17|294
1659100500000|2022-07-29 13:15:00|150.29|148.49|150.59|148.79|151.02|149.22|150.03|148.23|306
1659100800000|2022-07-29 13:20:00|150.58|148.78|151.37|149.57|151.51|149.71|150.51|148.71|390
1659101100000|2022-07-29 13:25:00|151.36|149.56|151.44|149.64|152.32|150.52|151.18|149.38|442
1659101400000|2022-07-29 13:30:00|151.43|149.63|150.43|148.63|151.58|149.78|150.34|148.54|548
1659101700000|2022-07-29 13:35:00|150.46|148.66|151.24|149.44|151.25|149.45|149.93|148.13|543
1659102000000|2022-07-29 13:40:00|151.22|149.42|152.09|150.29|152.97|151.17|151.08|149.28|713
1659102300000|2022-07-29 13:45:00|152.1|150.3|153.1|151.3|153.31|151.51|152.01|150.21|665
1659102600000|2022-07-29 13:50:00|153.08|151.28|153.27|151.47|153.74|151.94|152.77|150.97|594
1659102900000|2022-07-29 13:55:00|153.28|151.48|153.11|151.31|153.85|152.05|152.84|151.04|601
1659103200000|2022-07-29 14:00:00|153.12|151.32|153.55|151.75|153.84|152.04|152.86|151.06|679
1659103500000|2022-07-29 14:05:00|153.58|151.78|153.95|152.15|154.58|152.78|153.54|151.74|667
1659103800000|2022-07-29 14:10:00|153.94|152.14|154.88|153.08|155.67|153.87|153.93|152.13|725
1659104100000|2022-07-29 14:15:00|154.92|153.12|154.87|153.07|155.45|153.65|154.31|152.51|671
1659104400000|2022-07-29 14:20:00|154.86|153.06|156.02|154.22|156.24|154.44|154.56|152.76|679
1659104700000|2022-07-29 14:25:00|155.99|154.19|156.19|154.39|156.81|155.01|155.79|153.99|646
1659105000000|2022-07-29 14:30:00|156.17|154.37|154.24|152.44|156.52|154.72|154.24|152.44|703
1659105300000|2022-07-29 14:35:00|154.23|152.43|155.9|154.1|155.97|154.17|153.95|152.15|494
1659105600000|2022-07-29 14:40:00|155.91|154.11|155.28|153.48|156.34|154.54|155.21|153.41|489
1659105900000|2022-07-29 14:45:00|155.23|153.43|155.17|153.37|155.93|154.13|154.96|153.16|537
1659106200000|2022-07-29 14:50:00|155.18|153.38|155|153.2|155.28|153.48|154.62|152.82|408
1659106500000|2022-07-29 14:55:00|154.99|153.19|154.46|152.66|155.43|153.63|154.38|152.58|402
1659106800000|2022-07-29 15:00:00|154.47|152.67|153.92|152.12|154.77|152.97|153.85|152.05|649
1659107100000|2022-07-29 15:05:00|153.93|152.13|154.75|152.95|155.19|153.39|153.92|152.12|615
1659107400000|2022-07-29 15:10:00|154.77|152.97|154.48|152.68|154.98|153.18|154.23|152.43|543
1659107700000|2022-07-29 15:15:00|154.52|152.72|153.98|152.18|154.56|152.76|153.1|151.3|624
1659108000000|2022-07-29 15:20:00|153.94|152.14|153.3|151.5|154.19|152.39|153.26|151.46|574
1659108300000|2022-07-29 15:25:00|153.37|151.57|153.61|151.81|153.76|151.96|152.71|150.91|611
1659108600000|2022-07-29 15:30:00|153.6|151.8|153.41|151.61|154.01|152.21|153.25|151.45|512
1659108900000|2022-07-29 15:35:00|153.4|151.6|154.15|152.35|154.23|152.43|153.4|151.6|387
1659109200000|2022-07-29 15:40:00|154.16|152.36|153.75|151.95|154.29|152.49|153.21|151.41|336
1659109500000|2022-07-29 15:45:00|153.74|151.94|153.58|151.78|153.86|152.06|153.44|151.64|332
1659109800000|2022-07-29 15:50:00|153.61|151.81|153.57|151.77|153.75|151.95|153.42|151.62|295
1659110100000|2022-07-29 15:55:00|153.58|151.78|154.07|152.27|154.27|152.47|153.28|151.48|333
1659110400000|2022-07-29 16:00:00|154.06|152.26|151.38|149.58|154.15|152.35|151.35|149.55|637
1659110700000|2022-07-29 16:05:00|151.37|149.57|150.75|148.95|151.71|149.91|150.61|148.81|641
1659111000000|2022-07-29 16:10:00|150.76|148.96|149.46|147.66|150.89|149.09|149.2|147.4|614
1659111300000|2022-07-29 16:15:00|149.5|147.7|150.95|149.15|151.86|150.06|149.46|147.66|634
1659111600000|2022-07-29 16:20:00|151.02|149.22|149.47|147.67|151.02|149.22|149.42|147.62|566
1659111900000|2022-07-29 16:25:00|149.46|147.66|149.35|147.55|149.75|147.95|148.94|147.14|614
1659112200000|2022-07-29 16:30:00|149.33|147.53|150.19|148.39|150.41|148.61|149.29|147.49|442
1659112500000|2022-07-29 16:35:00|150.2|148.4|150.35|148.55|150.37|148.57|149.38|147.58|467
1659112800000|2022-07-29 16:40:00|150.31|148.51|150.42|148.62|150.55|148.75|149.84|148.04|425
1659113100000|2022-07-29 16:45:00|150.41|148.61|150.63|148.83|150.67|148.87|149.72|147.92|500
1659113400000|2022-07-29 16:50:00|150.64|148.84|152.29|150.49|152.55|150.75|150.62|148.82|585
1659113700000|2022-07-29 16:55:00|152.3|150.5|152|150.2|152.37|150.57|151.94|150.14|286
1659114000000|2022-07-29 17:00:00|152.01|150.21|152.02|150.22|152.26|150.46|151.46|149.66|423
1659114300000|2022-07-29 17:05:00|152.05|150.25|151.84|150.04|152.24|150.44|151.57|149.77|291
1659114600000|2022-07-29 17:10:00|151.85|150.05|151.23|149.43|152.15|150.35|151.22|149.42|353
1659114900000|2022-07-29 17:15:00|151.24|149.44|151.48|149.68|151.68|149.88|151.24|149.44|259
1659115200000|2022-07-29 17:20:00|151.51|149.71|150.4|148.6|151.58|149.78|150.38|148.58|424
1659115500000|2022-07-29 17:25:00|150.38|148.58|150.02|148.22|150.49|148.69|149.57|147.77|435
1659115800000|2022-07-29 17:30:00|150.01|148.21|150.69|148.89|151.15|149.35|149.9|148.1|454
1659116100000|2022-07-29 17:35:00|150.7|148.9|151.54|149.74|151.64|149.84|150.7|148.9|381
1659116400000|2022-07-29 17:40:00|151.56|149.76|151.66|149.86|151.81|150.01|151.43|149.63|289
1659116700000|2022-07-29 17:45:00|151.65|149.85|152.4|150.6|152.83|151.03|151.53|149.73|404
1659117000000|2022-07-29 17:50:00|152.39|150.59|152.08|150.28|152.44|150.64|151.79|149.99|275
1659117300000|2022-07-29 17:55:00|152.07|150.27|151.66|149.86|152.35|150.55|151.65|149.85|246
1659117600000|2022-07-29 18:00:00|151.67|149.87|152.11|150.31|152.3|150.5|151.36|149.56|344
1659117900000|2022-07-29 18:05:00|152.1|150.3|152.67|150.87|152.74|150.94|151.9|150.1|439
1659118200000|2022-07-29 18:10:00|152.66|150.86|154.26|152.46|154.43|152.63|152.48|150.68|731
1659118500000|2022-07-29 18:15:00|154.25|152.45|153.34|151.54|154.25|152.45|153.12|151.32|595
1659118800000|2022-07-29 18:20:00|153.29|151.49|153.36|151.56|153.41|151.61|152.82|151.02|459
1659119100000|2022-07-29 18:25:00|153.37|151.57|152.45|150.65|153.47|151.67|152.02|150.22|570
1659119400000|2022-07-29 18:30:00|152.44|150.64|152.75|150.95|152.96|151.16|152.18|150.38|393
1659119700000|2022-07-29 18:35:00|152.76|150.96|152.81|151.01|153.27|151.47|152.75|150.95|439
1659120000000|2022-07-29 18:40:00|152.82|151.02|152.57|150.77|152.87|151.07|152.07|150.27|527
1659120300000|2022-07-29 18:45:00|152.63|150.83|153.24|151.44|153.25|151.45|152.52|150.72|416
1659120600000|2022-07-29 18:50:00|153.22|151.42|153|151.2|153.33|151.53|152.89|151.09|222
1659120900000|2022-07-29 18:55:00|152.99|151.19|152.87|151.07|153.14|151.34|152.77|150.97|225
1659121200000|2022-07-29 19:00:00|152.92|151.12|153.5|151.7|153.5|151.7|152.48|150.68|340
1659121500000|2022-07-29 19:05:00|153.56|151.76|152.97|151.17|153.61|151.81|152.89|151.09|357
1659121800000|2022-07-29 19:10:00|152.98|151.18|152.74|150.94|153.07|151.27|152.42|150.62|347
1659122100000|2022-07-29 19:15:00|152.72|150.92|152.54|150.74|152.79|150.99|152.1|150.3|393
1659122400000|2022-07-29 19:20:00|152.48|150.68|152.16|150.36|152.65|150.85|152.14|150.34|299
1659122700000|2022-07-29 19:25:00|152.19|150.39|152.14|150.34|152.43|150.63|151.97|150.17|313
1659123000000|2022-07-29 19:30:00|152.13|150.33|152.18|150.38|152.3|150.5|151.34|149.54|376
1659123300000|2022-07-29 19:35:00|152.19|150.39|151.94|150.14|152.35|150.55|151.66|149.86|397
1659123600000|2022-07-29 19:40:00|151.97|150.17|152.48|150.68|152.56|150.76|151.82|150.02|303
1659123900000|2022-07-29 19:45:00|152.46|150.66|153.43|151.63|153.64|151.84|152.42|150.62|318
1659124200000|2022-07-29 19:50:00|153.45|151.65|152.85|151.05|153.58|151.78|152.72|150.92|458
1659124500000|2022-07-29 19:55:00|152.87|151.07|152.52|150.72|152.89|151.09|151.49|149.69|568
1659124800000|2022-07-29 20:00:00|152.41|150.61|152.07|150.27|152.51|150.71|151.94|150.14|457
1659125100000|2022-07-29 20:05:00|152.09|150.29|153.68|151.88|153.91|152.11|151.92|150.12|474
1659125400000|2022-07-29 20:10:00|153.67|151.87|152.04|150.24|153.67|151.87|152.04|150.24|540
1659125700000|2022-07-29 20:15:00|152.05|150.25|152.52|150.72|152.75|150.95|151.64|149.84|460
1659126000000|2022-07-29 20:20:00|152.46|150.66|152.24|150.44|152.63|150.83|152.09|150.29|340
1659126300000|2022-07-29 20:25:00|152.23|150.43|152.33|150.53|152.8|151|152.22|150.42|336
1659126600000|2022-07-29 20:30:00|152.32|150.52|153.06|151.26|153.53|151.73|152.26|150.46|426
1659126900000|2022-07-29 20:35:00|153.07|151.27|153.19|151.39|153.71|151.91|153|151.2|434
1659127200000|2022-07-29 20:40:00|153.21|151.41|152.82|151.02|153.21|151.41|152.55|150.75|412
1659127500000|2022-07-29 20:45:00|152.81|151.01|153.23|151.43|153.79|151.99|152.76|150.96|480
1659127800000|2022-07-29 20:50:00|153.25|151.45|152.96|151.16|153.43|151.63|152.68|150.88|436
1659128100000|2022-07-29 20:55:00|152.95|151.15|153.14|151.34|153.3|151.5|152.71|150.91|282
1659164400000|2022-07-30 07:00:00|147.08|145.28|147.49|145.69|147.49|145.69|147.03|145.23|207
1659164700000|2022-07-30 07:05:00|147.5|145.7|147.59|145.79|147.93|146.13|147.44|145.64|224
1659165000000|2022-07-30 07:10:00|147.57|145.77|147.63|145.83|147.83|146.03|147.47|145.67|254
1659165300000|2022-07-30 07:15:00|147.61|145.81|147.89|146.09|147.93|146.13|147.27|145.47|221
1659165600000|2022-07-30 07:20:00|147.88|146.08|147.95|146.15|148.13|146.33|147.78|145.98|199
1659165900000|2022-07-30 07:25:00|147.96|146.16|147.51|145.71|148|146.2|147.33|145.53|277
1659166200000|2022-07-30 07:30:00|147.52|145.72|147.57|145.77|147.74|145.94|147.42|145.62|155
1659166500000|2022-07-30 07:35:00|147.58|145.78|147.93|146.13|147.93|146.13|147.56|145.76|110
1659166800000|2022-07-30 07:40:00|147.94|146.14|147.75|145.95|148.04|146.24|147.64|145.84|154
1659167100000|2022-07-30 07:45:00|147.74|145.94|148.05|146.25|148.26|146.46|147.65|145.85|251
1659167400000|2022-07-30 07:50:00|148.04|146.24|147.91|146.11|148.07|146.27|147.83|146.03|172
1659167700000|2022-07-30 07:55:00|147.9|146.1|148.1|146.3|148.1|146.3|147.83|146.03|125
1659168000000|2022-07-30 08:00:00|148.11|146.31|147.82|146.02|148.12|146.32|147.5|145.7|199
1659168300000|2022-07-30 08:05:00|147.81|146.01|147.93|146.13|148.01|146.21|147.79|145.99|139
1659168600000|2022-07-30 08:10:00|147.92|146.12|147.88|146.08|147.93|146.13|147.63|145.83|118
1659168900000|2022-07-30 08:15:00|147.89|146.09|148.53|146.73|148.82|147.02|147.5|145.7|297
1659169200000|2022-07-30 08:20:00|148.55|146.75|148.33|146.53|148.68|146.88|148.2|146.4|150
1659169500000|2022-07-30 08:25:00|148.32|146.52|148.47|146.67|148.72|146.92|148.16|146.36|181
1659169800000|2022-07-30 08:30:00|148.46|146.66|148.59|146.79|149.15|147.35|148.38|146.58|201
1659170100000|2022-07-30 08:35:00|148.56|146.76|148.13|146.33|148.77|146.97|147.98|146.18|283
1659170400000|2022-07-30 08:40:00|148.12|146.32|148.62|146.82|148.63|146.83|148.03|146.23|155
1659170700000|2022-07-30 08:45:00|148.63|146.83|148.91|147.11|149.15|147.35|148.4|146.6|274
1659171000000|2022-07-30 08:50:00|148.9|147.1|149.1|147.3|149.17|147.37|148.59|146.79|230
1659171300000|2022-07-30 08:55:00|149.12|147.32|148.84|147.04|149.38|147.58|148.82|147.02|278
1659171600000|2022-07-30 09:00:00|148.83|147.03|148.81|147.01|148.99|147.19|148.44|146.64|219
1659171900000|2022-07-30 09:05:00|148.82|147.02|148.59|146.79|148.92|147.12|148.54|146.74|168
1659172200000|2022-07-30 09:10:00|148.58|146.78|148.99|147.19|149.12|147.32|148.55|146.75|184
1659172500000|2022-07-30 09:15:00|148.98|147.18|148.99|147.19|149.02|147.22|148.74|146.94|167
1659172800000|2022-07-30 09:20:00|148.98|147.18|149.1|147.3|149.2|147.4|148.91|147.11|138
1659173100000|2022-07-30 09:25:00|149.12|147.32|148.73|146.93|149.16|147.36|148.59|146.79|176
1659173400000|2022-07-30 09:30:00|148.68|146.88|148.24|146.44|148.84|147.04|148.09|146.29|163
1659173700000|2022-07-30 09:35:00|148.25|146.45|148.74|146.94|148.92|147.12|148.23|146.43|168
1659174000000|2022-07-30 09:40:00|148.73|146.93|149.14|147.34|149.22|147.42|148.45|146.65|179
1659174300000|2022-07-30 09:45:00|149.15|147.35|147.49|145.69|149.29|147.49|147.48|145.68|306
1659174600000|2022-07-30 09:50:00|147.48|145.68|147.63|145.83|148|146.2|147.29|145.49|493
1659174900000|2022-07-30 09:55:00|147.61|145.81|147.34|145.54|147.64|145.84|146.97|145.17|325
1659175200000|2022-07-30 10:00:00|147.35|145.55|145.77|143.97|147.47|145.67|145.77|143.97|456
1659175500000|2022-07-30 10:05:00|145.76|143.96|145.43|143.63|146.18|144.38|145.27|143.47|470
1659175800000|2022-07-30 10:10:00|145.45|143.65|145.32|143.52|145.86|144.06|145.19|143.39|377
1659176100000|2022-07-30 10:15:00|145.31|143.51|146.49|144.69|146.67|144.87|145.16|143.36|495
1659176400000|2022-07-30 10:20:00|146.47|144.67|146.08|144.28|146.53|144.73|145.8|144|326
1659176700000|2022-07-30 10:25:00|146.09|144.29|146.56|144.76|146.63|144.83|145.99|144.19|262
1659177000000|2022-07-30 10:30:00|146.57|144.77|146.88|145.08|147.37|145.57|146.56|144.76|257
1659177300000|2022-07-30 10:35:00|146.89|145.09|147.04|145.24|147.07|145.27|146.18|144.38|238
1659177600000|2022-07-30 10:40:00|147.03|145.23|146.53|144.73|147.24|145.44|146.53|144.73|203
1659177900000|2022-07-30 10:45:00|146.54|144.74|147.01|145.21|147.04|145.24|146.54|144.74|188
1659178200000|2022-07-30 10:50:00|147.02|145.22|147.19|145.39|147.57|145.77|146.99|145.19|176
1659178500000|2022-07-30 10:55:00|147.18|145.38|146.99|145.19|147.38|145.58|146.99|145.19|164
1659178800000|2022-07-30 11:00:00|146.98|145.18|146.97|145.17|147.17|145.37|146.92|145.12|143
1659179100000|2022-07-30 11:05:00|146.96|145.16|147.48|145.68|147.58|145.78|146.92|145.12|139
1659179400000|2022-07-30 11:10:00|147.47|145.67|147.54|145.74|147.58|145.78|147.33|145.53|143
1659179700000|2022-07-30 11:15:00|147.49|145.69|147.35|145.55|147.53|145.73|147.15|145.35|157
1659180000000|2022-07-30 11:20:00|147.36|145.56|148.21|146.41|148.61|146.81|147.29|145.49|291
1659180300000|2022-07-30 11:25:00|148.25|146.45|148.25|146.45|148.51|146.71|148.03|146.23|275
1659180600000|2022-07-30 11:30:00|148.27|146.47|148.23|146.43|148.41|146.61|148.08|146.28|195
1659180900000|2022-07-30 11:35:00|148.24|146.44|148.54|146.74|148.68|146.88|148.24|146.44|213
1659181200000|2022-07-30 11:40:00|148.55|146.75|148.64|146.84|148.82|147.02|148.17|146.37|322
1659181500000|2022-07-30 11:45:00|148.65|146.85|147.94|146.14|148.72|146.92|147.69|145.89|289
1659181800000|2022-07-30 11:50:00|147.96|146.16|148.1|146.3|148.11|146.31|147.83|146.03|191
1659182100000|2022-07-30 11:55:00|148.11|146.31|147.77|145.97|148.2|146.4|147.74|145.94|160
1659182400000|2022-07-30 12:00:00|147.76|145.96|148.17|146.37|148.18|146.38|147.62|145.82|187
1659182700000|2022-07-30 12:05:00|148.23|146.43|148.33|146.53|148.38|146.58|147.95|146.15|227
1659183000000|2022-07-30 12:10:00|148.34|146.54|148.5|146.7|148.57|146.77|148.32|146.52|189
1659183300000|2022-07-30 12:15:00|148.51|146.71|148.09|146.29|148.52|146.72|147.59|145.79|286
1659183600000|2022-07-30 12:20:00|148.1|146.3|148.65|146.85|149.04|147.24|148.1|146.3|310
1659183900000|2022-07-30 12:25:00|148.64|146.84|149.2|147.4|149.26|147.46|148.49|146.69|375
1659184200000|2022-07-30 12:30:00|149.18|147.38|149.43|147.63|149.59|147.79|148.47|146.67|496
1659184500000|2022-07-30 12:35:00|149.41|147.61|149.48|147.68|149.72|147.92|149.04|147.24|419
1659184800000|2022-07-30 12:40:00|149.49|147.69|149.41|147.61|149.63|147.83|149.09|147.29|351
1659185100000|2022-07-30 12:45:00|149.4|147.6|149.95|148.15|150.24|148.44|149.23|147.43|556
1659185400000|2022-07-30 12:50:00|149.94|148.14|150.31|148.51|150.37|148.57|149.7|147.9|392
1659185700000|2022-07-30 12:55:00|150.3|148.5|151.02|149.22|151.07|149.27|150.11|148.31|467
1659186000000|2022-07-30 13:00:00|151|149.2|151.47|149.67|151.54|149.74|150.64|148.84|485
1659186300000|2022-07-30 13:05:00|151.46|149.66|152.15|150.35|152.87|151.07|151.4|149.6|693
1659186600000|2022-07-30 13:10:00|152.17|150.37|151.84|150.04|152.99|151.19|151.58|149.78|571
1659186900000|2022-07-30 13:15:00|151.83|150.03|153.18|151.38|153.4|151.6|151.74|149.94|598
1659187200000|2022-07-30 13:20:00|153.17|151.37|152.18|150.38|153.22|151.42|151.82|150.02|470
1659187500000|2022-07-30 13:25:00|152.16|150.36|151.17|149.37|152.19|150.39|151.05|149.25|383
1659187800000|2022-07-30 13:30:00|151.16|149.36|151.17|149.37|151.35|149.55|150.82|149.02|328
1659188100000|2022-07-30 13:35:00|151.19|149.39|150.59|148.79|151.25|149.45|150|148.2|419
1659188400000|2022-07-30 13:40:00|150.58|148.78|151.12|149.32|151.2|149.4|150.54|148.74|317
1659188700000|2022-07-30 13:45:00|151.11|149.31|151.36|149.56|151.8|150|151.08|149.28|409
1659189000000|2022-07-30 13:50:00|151.38|149.58|151.06|149.26|151.65|149.85|150.99|149.19|515
1659189300000|2022-07-30 13:55:00|151.05|149.25|150.81|149.01|151.14|149.34|150.64|148.84|294
1659189600000|2022-07-30 14:00:00|150.8|149|150.7|148.9|151.41|149.61|150.53|148.73|369
1659189900000|2022-07-30 14:05:00|150.71|148.91|151.34|149.54|151.35|149.55|150.66|148.86|381
1659190200000|2022-07-30 14:10:00|151.32|149.52|151.31|149.51|151.73|149.93|150.81|149.01|485
1659190500000|2022-07-30 14:15:00|151.32|149.52|151.35|149.55|151.45|149.65|150.96|149.16|357
1659190800000|2022-07-30 14:20:00|151.34|149.54|151.12|149.32|151.34|149.54|150.89|149.09|250
1659191100000|2022-07-30 14:25:00|151.13|149.33|151.12|149.32|151.18|149.38|150.92|149.12|245
1659191400000|2022-07-30 14:30:00|151.11|149.31|150.65|148.85|151.11|149.31|150.33|148.53|282
1659191700000|2022-07-30 14:35:00|150.64|148.84|150.42|148.62|150.67|148.87|149.94|148.14|272
1659192000000|2022-07-30 14:40:00|150.41|148.61|150.3|148.5|150.55|148.75|150.27|148.47|181
1659192300000|2022-07-30 14:45:00|150.29|148.49|150.72|148.92|150.84|149.04|150.23|148.43|215
1659192600000|2022-07-30 14:50:00|150.7|148.9|150.03|148.23|150.7|148.9|149.72|147.92|292
1659192900000|2022-07-30 14:55:00|150.04|148.24|150.2|148.4|150.34|148.54|149.88|148.08|426
1659193200000|2022-07-30 15:00:00|150.19|148.39|150.86|149.06|151.05|149.25|150.19|148.39|270
1659193500000|2022-07-30 15:05:00|150.85|149.05|149.87|148.07|150.87|149.07|149.87|148.07|263
1659193800000|2022-07-30 15:10:00|149.88|148.08|150.09|148.29|150.26|148.46|149.88|148.08|213
1659194100000|2022-07-30 15:15:00|150.08|148.28|150.76|148.96|150.76|148.96|149.95|148.15|231
1659194400000|2022-07-30 15:20:00|150.73|148.93|151.33|149.53|151.45|149.65|150.73|148.93|223
1659194700000|2022-07-30 15:25:00|151.34|149.54|151.44|149.64|151.8|150|151.34|149.54|351
1659195000000|2022-07-30 15:30:00|151.43|149.63|151.53|149.73|151.84|150.04|151.24|149.44|301
1659195300000|2022-07-30 15:35:00|151.52|149.72|151.76|149.96|151.9|150.1|151.47|149.67|265
1659195600000|2022-07-30 15:40:00|151.75|149.95|151.6|149.8|151.86|150.06|151.47|149.67|279
1659195900000|2022-07-30 15:45:00|151.61|149.81|151.52|149.72|151.9|150.1|151.5|149.7|256
1659196200000|2022-07-30 15:50:00|151.51|149.71|151.4|149.6|151.83|150.03|151|149.2|466
1659196500000|2022-07-30 15:55:00|151.36|149.56|151.1|149.3|151.6|149.8|151.06|149.26|281
1659196800000|2022-07-30 16:00:00|151.11|149.31|151.73|149.93|151.8|150|150.87|149.07|272
1659197100000|2022-07-30 16:05:00|151.72|149.92|151.3|149.5|151.72|149.92|151.22|149.42|234
1659197400000|2022-07-30 16:10:00|151.29|149.49|151.28|149.48|151.43|149.63|151.22|149.42|215
1659197700000|2022-07-30 16:15:00|151.29|149.49|151.78|149.98|151.86|150.06|151.18|149.38|244
1659198000000|2022-07-30 16:20:00|151.79|149.99|151.36|149.56|151.8|150|151.26|149.46|158
1659198300000|2022-07-30 16:25:00|151.37|149.57|151.59|149.79|151.6|149.8|151.3|149.5|183
1659198600000|2022-07-30 16:30:00|151.57|149.77|151.76|149.96|151.76|149.96|151.38|149.58|246
1659198900000|2022-07-30 16:35:00|151.75|149.95|151.62|149.82|151.76|149.96|151.54|149.74|167
1659199200000|2022-07-30 16:40:00|151.63|149.83|152.87|151.07|153.03|151.23|151.61|149.81|402
1659199500000|2022-07-30 16:45:00|152.93|151.13|152.75|150.95|153.31|151.51|152.65|150.85|310
1659199800000|2022-07-30 16:50:00|152.74|150.94|152.31|150.51|152.74|150.94|151.99|150.19|317
1659200100000|2022-07-30 16:55:00|152.34|150.54|152.19|150.39|152.41|150.61|152.17|150.37|191
1659200400000|2022-07-30 17:00:00|152.17|150.37|152.33|150.53|152.43|150.63|152.14|150.34|163
1659200700000|2022-07-30 17:05:00|152.32|150.52|151.89|150.09|152.38|150.58|151.89|150.09|193
1659201000000|2022-07-30 17:10:00|151.9|150.1|151.57|149.77|151.91|150.11|151.5|149.7|242
1659201300000|2022-07-30 17:15:00|151.59|149.79|151.4|149.6|151.69|149.89|151.31|149.51|207
1659201600000|2022-07-30 17:20:00|151.39|149.59|151.08|149.28|151.42|149.62|150.61|148.81|220
1659201900000|2022-07-30 17:25:00|151.07|149.27|151.32|149.52|151.44|149.64|150.76|148.96|148
1659202200000|2022-07-30 17:30:00|151.33|149.53|151.14|149.34|151.38|149.58|150.9|149.1|181
1659202500000|2022-07-30 17:35:00|151.24|149.44|150.23|148.43|151.27|149.47|150.15|148.35|211
1659202800000|2022-07-30 17:40:00|150.24|148.44|150.76|148.96|150.77|148.97|150.24|148.44|152
1659203100000|2022-07-30 17:45:00|150.77|148.97|151.19|149.39|151.35|149.55|150.77|148.97|170
1659203400000|2022-07-30 17:50:00|151.17|149.37|151.52|149.72|151.63|149.83|151.16|149.36|169
1659203700000|2022-07-30 17:55:00|151.51|149.71|151.47|149.67|151.8|150|151.37|149.57|156
1659204000000|2022-07-30 18:00:00|151.48|149.68|150.94|149.14|151.64|149.84|150.69|148.89|198
1659204300000|2022-07-30 18:05:00|151|149.2|150.99|149.19|151.34|149.54|150.97|149.17|132
1659204600000|2022-07-30 18:10:00|151.01|149.21|150.88|149.08|151.01|149.21|150.51|148.71|186
1659204900000|2022-07-30 18:15:00|150.87|149.07|150.52|148.72|150.93|149.13|150.37|148.57|224
1659205200000|2022-07-30 18:20:00|150.51|148.71|150.5|148.7|150.6|148.8|150.31|148.51|174
1659205500000|2022-07-30 18:25:00|150.49|148.69|150.8|149|150.87|149.07|150.4|148.6|140
1659205800000|2022-07-30 18:30:00|150.79|148.99|150.76|148.96|150.87|149.07|150.59|148.79|173
1659206100000|2022-07-30 18:35:00|150.72|148.92|150.67|148.87|150.87|149.07|150.46|148.66|163
1659206400000|2022-07-30 18:40:00|150.6|148.8|150.83|149.03|150.87|149.07|150.6|148.8|136
1659206700000|2022-07-30 18:45:00|150.82|149.02|151.24|149.44|151.34|149.54|150.76|148.96|157
1659207000000|2022-07-30 18:50:00|151.2|149.4|151.05|149.25|151.22|149.42|150.69|148.89|137
1659207300000|2022-07-30 18:55:00|151.1|149.3|151.19|149.39|151.24|149.44|150.99|149.19|123
1659207600000|2022-07-30 19:00:00|151.17|149.37|150.57|148.77|151.18|149.38|150.57|148.77|167
1659207900000|2022-07-30 19:05:00|150.56|148.76|150.15|148.35|150.57|148.77|149.72|147.92|338
1659208200000|2022-07-30 19:10:00|150.13|148.33|150.47|148.67|150.67|148.87|150.03|148.23|207
1659208500000|2022-07-30 19:15:00|150.52|148.72|150.61|148.81|150.77|148.97|150.44|148.64|183
1659208800000|2022-07-30 19:20:00|150.62|148.82|149.72|147.92|150.66|148.86|149.68|147.88|275
1659209100000|2022-07-30 19:25:00|149.66|147.86|150.32|148.52|150.38|148.58|149.11|147.31|393
1659209400000|2022-07-30 19:30:00|150.26|148.46|149.97|148.17|150.38|148.58|149.73|147.93|249
1659209700000|2022-07-30 19:35:00|149.98|148.18|149.56|147.76|150.03|148.23|149.56|147.76|218
1659210000000|2022-07-30 19:40:00|149.57|147.77|148.63|146.83|149.75|147.95|148.46|146.66|544
1659210300000|2022-07-30 19:45:00|148.64|146.84|148.01|146.21|148.89|147.09|147.86|146.06|630
1659210600000|2022-07-30 19:50:00|148|146.2|147.87|146.07|148.12|146.32|147.58|145.78|400
1659210900000|2022-07-30 19:55:00|147.88|146.08|148.1|146.3|148.32|146.52|147.35|145.55|427
1659211200000|2022-07-30 20:00:00|148.09|146.29|149.25|147.45|149.51|147.71|148.07|146.27|331
1659211500000|2022-07-30 20:05:00|149.22|147.42|148.5|146.7|149.37|147.57|148.18|146.38|381
1659211800000|2022-07-30 20:10:00|148.51|146.71|148.41|146.61|148.66|146.86|148.2|146.4|312
1659212100000|2022-07-30 20:15:00|148.4|146.6|149.09|147.29|149.27|147.47|148.14|146.34|320
1659212400000|2022-07-30 20:20:00|149.08|147.28|149.45|147.65|149.6|147.8|149.06|147.26|301
1659212700000|2022-07-30 20:25:00|149.46|147.66|149.27|147.47|149.46|147.66|149.02|147.22|205
1659213000000|2022-07-30 20:30:00|149.26|147.46|149.18|147.38|149.36|147.56|148.96|147.16|207
1659213300000|2022-07-30 20:35:00|149.19|147.39|149.69|147.89|149.75|147.95|148.9|147.1|273
1659213600000|2022-07-30 20:40:00|149.7|147.9|149.85|148.05|149.99|148.19|149.5|147.7|229
1659213900000|2022-07-30 20:45:00|149.84|148.04|149.03|147.23|149.85|148.05|148.79|146.99|295
1659214200000|2022-07-30 20:50:00|149.02|147.22|149.12|147.32|149.31|147.51|148.87|147.07|164
1659214500000|2022-07-30 20:55:00|149.07|147.27|149.55|147.75|149.62|147.82|149.07|147.27|207
1659214800000|2022-07-30 21:00:00|149.54|147.74|149.4|147.6|149.64|147.84|149.29|147.49|174
1659215100000|2022-07-30 21:05:00|149.41|147.61|149.57|147.77|149.64|147.84|148.84|147.04|284
1659215400000|2022-07-30 21:10:00|149.54|147.74|149.17|147.37|149.66|147.86|149.17|147.37|104
1659215700000|2022-07-30 21:15:00|149.18|147.38|149.3|147.5|149.4|147.6|149.08|147.28|128
1659216000000|2022-07-30 21:20:00|149.24|147.44|149.02|147.22|149.26|147.46|148.73|146.93|125
1659216300000|2022-07-30 21:25:00|149.01|147.21|148.85|147.05|149.03|147.23|148.84|147.04|58
1659216600000|2022-07-30 21:30:00|148.84|147.04|148.89|147.09|148.89|147.09|148.77|146.97|37
1659216900000|2022-07-30 21:35:00|148.9|147.1|149.02|147.22|149.02|147.22|148.9|147.1|40
1659217200000|2022-07-30 21:40:00|149.01|147.21|149.21|147.41|149.34|147.54|149.01|147.21|59
1659217500000|2022-07-30 21:45:00|149.2|147.4|149.42|147.62|149.42|147.62|149.2|147.4|52
1659217800000|2022-07-30 21:50:00|149.41|147.61|149.19|147.39|149.48|147.68|149.19|147.39|88
1659218100000|2022-07-30 21:55:00|149.18|147.38|148.47|146.67|149.21|147.41|148.41|146.61|172
1659218400000|2022-07-30 22:00:00|148.46|146.66|146.19|144.39|148.46|146.66|146.09|144.29|551
1659218700000|2022-07-30 22:05:00|146.17|144.37|146.07|144.27|146.64|144.84|145.91|144.11|351
1659219000000|2022-07-30 22:10:00|146.06|144.26|144.98|143.18|146.06|144.26|144.63|142.83|434
1659219300000|2022-07-30 22:15:00|144.99|143.19|145.07|143.27|145.35|143.55|144.81|143.01|408
1659219600000|2022-07-30 22:20:00|145.06|143.26|145.49|143.69|145.73|143.93|144.89|143.09|393
1659219900000|2022-07-30 22:25:00|145.46|143.66|145.69|143.89|146.05|144.25|145.37|143.57|367
1659220200000|2022-07-30 22:30:00|145.7|143.9|146.41|144.61|146.73|144.93|145.54|143.74|367
1659220500000|2022-07-30 22:35:00|146.4|144.6|146.49|144.69|146.57|144.77|146.21|144.41|266
1659220800000|2022-07-30 22:40:00|146.5|144.7|146.7|144.9|146.76|144.96|146.29|144.49|333
1659221100000|2022-07-30 22:45:00|146.72|144.92|146.29|144.49|146.82|145.02|146.26|144.46|257
1659221400000|2022-07-30 22:50:00|146.3|144.5|146.47|144.67|146.77|144.97|146.25|144.45|246
1659221700000|2022-07-30 22:55:00|146.48|144.68|146.27|144.47|146.64|144.84|146.03|144.23|244
1659222000000|2022-07-30 23:00:00|146.26|144.46|146.69|144.89|146.75|144.95|145.97|144.17|251
1659222300000|2022-07-30 23:05:00|146.71|144.91|146.67|144.87|146.71|144.91|146.45|144.65|214
1659222600000|2022-07-30 23:10:00|146.68|144.88|145.7|143.9|146.74|144.94|145.59|143.79|282
1659222900000|2022-07-30 23:15:00|145.71|143.91|145.17|143.37|145.75|143.95|145.15|143.35|260
1659223200000|2022-07-30 23:20:00|145.16|143.36|144.78|142.98|145.31|143.51|144.39|142.59|404
1659223500000|2022-07-30 23:25:00|144.7|142.9|144.42|142.62|144.76|142.96|144.17|142.37|327
1659223800000|2022-07-30 23:30:00|144.44|142.64|144.95|143.15|145.04|143.24|144.43|142.63|332
1659224100000|2022-07-30 23:35:00|144.94|143.14|145.44|143.64|145.53|143.73|144.72|142.92|322
1659224400000|2022-07-30 23:40:00|145.42|143.62|145.64|143.84|145.66|143.86|144.76|142.96|272
1659224700000|2022-07-30 23:45:00|145.63|143.83|145.55|143.75|146|144.2|145.53|143.73|250
1659225000000|2022-07-30 23:50:00|145.56|143.76|146.1|144.3|146.12|144.32|145.5|143.7|234
1659225300000|2022-07-30 23:55:00|146.11|144.31|146.5|144.7|146.5|144.7|145.78|143.98|233
1659225600000|2022-07-31 00:00:00|146.49|144.69|145.09|143.29|147.1|145.3|145.05|143.25|518
1659225900000|2022-07-31 00:05:00|145.2|143.4|148.36|146.56|148.47|146.67|145.19|143.39|645
1659226200000|2022-07-31 00:10:00|148.38|146.58|147.28|145.48|148.65|146.85|146.73|144.93|449
1659226500000|2022-07-31 00:15:00|147.27|145.47|147.39|145.59|147.7|145.9|146.86|145.06|350
1659226800000|2022-07-31 00:20:00|147.4|145.6|147.09|145.29|147.63|145.83|146.91|145.11|266
1659227100000|2022-07-31 00:25:00|147.08|145.28|146.67|144.87|147.43|145.63|146.66|144.86|257
1659227400000|2022-07-31 00:30:00|146.69|144.89|147.55|145.75|147.8|146|146.51|144.71|466
1659227700000|2022-07-31 00:35:00|147.56|145.76|146.8|145|147.56|145.76|146.48|144.68|313
1659228000000|2022-07-31 00:40:00|146.81|145.01|146.98|145.18|147.2|145.4|146.79|144.99|261
1659228300000|2022-07-31 00:45:00|146.99|145.19|146.69|144.89|147.13|145.33|146.57|144.77|171
1659228600000|2022-07-31 00:50:00|146.7|144.9|146.16|144.36|146.7|144.9|145.91|144.11|240
1659228900000|2022-07-31 00:55:00|146.12|144.32|146.82|145.02|146.93|145.13|146.11|144.31|265
1659229200000|2022-07-31 01:00:00|146.81|145.01|147.05|145.25|147.06|145.26|146.53|144.73|221
1659229500000|2022-07-31 01:05:00|147.06|145.26|146.53|144.73|147.06|145.26|146.44|144.64|204
1659229800000|2022-07-31 01:10:00|146.5|144.7|146.41|144.61|146.59|144.79|146.24|144.44|208
1659230100000|2022-07-31 01:15:00|146.4|144.6|146.48|144.68|146.63|144.83|146.37|144.57|139
1659230400000|2022-07-31 01:20:00|146.45|144.65|146.74|144.94|146.76|144.96|146.35|144.55|152
1659230700000|2022-07-31 01:25:00|146.73|144.93|146.99|145.19|147.17|145.37|146.69|144.89|202
1659231000000|2022-07-31 01:30:00|147|145.2|146.87|145.07|147.56|145.76|146.76|144.96|256
1659231300000|2022-07-31 01:35:00|146.88|145.08|147.22|145.42|147.29|145.49|145.91|144.11|301
1659231600000|2022-07-31 01:40:00|147.21|145.41|147.04|145.24|147.36|145.56|146.44|144.64|302
1659231900000|2022-07-31 01:45:00|147.03|145.23|147.18|145.38|147.35|145.55|146.85|145.05|237
1659232200000|2022-07-31 01:50:00|147.19|145.39|146.45|144.65|147.23|145.43|146.35|144.55|231
1659232500000|2022-07-31 01:55:00|146.44|144.64|146.84|145.04|147.09|145.29|146.44|144.64|195
1659232800000|2022-07-31 02:00:00|146.85|145.05|147.59|145.79|147.79|145.99|146.84|145.04|324
1659233100000|2022-07-31 02:05:00|147.58|145.78|147.92|146.12|148.13|146.33|147.52|145.72|311
1659233400000|2022-07-31 02:10:00|147.91|146.11|147.72|145.92|148.2|146.4|147.65|145.85|211
1659233700000|2022-07-31 02:15:00|147.73|145.93|147.87|146.07|147.94|146.14|147.69|145.89|165
1659234000000|2022-07-31 02:20:00|147.86|146.06|147.19|145.39|147.87|146.07|146.87|145.07|290
1659234300000|2022-07-31 02:25:00|147.18|145.38|147.08|145.28|147.3|145.5|146.99|145.19|160
1659234600000|2022-07-31 02:30:00|147.09|145.29|147.02|145.22|147.27|145.47|146.65|144.85|241
1659234900000|2022-07-31 02:35:00|147.03|145.23|147.16|145.36|147.16|145.36|146.68|144.88|126
1659235200000|2022-07-31 02:40:00|147.17|145.37|147.24|145.44|147.42|145.62|147.09|145.29|171
1659235500000|2022-07-31 02:45:00|147.23|145.43|147.44|145.64|147.47|145.67|147.04|145.24|170
1659235800000|2022-07-31 02:50:00|147.45|145.65|147.55|145.75|147.65|145.85|147.41|145.61|146
1659236100000|2022-07-31 02:55:00|147.54|145.74|147.65|145.85|147.71|145.91|147.42|145.62|126
1659236400000|2022-07-31 03:00:00|147.63|145.83|147.59|145.79|148.14|146.34|147.51|145.71|305
1659236700000|2022-07-31 03:05:00|147.57|145.77|147.45|145.65|147.59|145.79|147.02|145.22|305
1659237000000|2022-07-31 03:10:00|147.44|145.64|147.53|145.73|147.54|145.74|147.3|145.5|175
1659237300000|2022-07-31 03:15:00|147.57|145.77|147.57|145.77|147.59|145.79|147.05|145.25|233
1659237600000|2022-07-31 03:20:00|147.6|145.8|147.28|145.48|147.64|145.84|147.03|145.23|194
1659237900000|2022-07-31 03:25:00|147.25|145.45|147.31|145.51|147.33|145.53|146.97|145.17|150
1659238200000|2022-07-31 03:30:00|147.3|145.5|147.21|145.41|147.31|145.51|146.66|144.86|244
1659238500000|2022-07-31 03:35:00|147.2|145.4|147.35|145.55|147.63|145.83|147.09|145.29|145
1659238800000|2022-07-31 03:40:00|147.34|145.54|147.66|145.86|147.82|146.02|147.34|145.54|158
1659239100000|2022-07-31 03:45:00|147.62|145.82|148.02|146.22|148.02|146.22|147.46|145.66|182
1659239400000|2022-07-31 03:50:00|148.01|146.21|148.1|146.3|148.12|146.32|147.86|146.06|126
1659239700000|2022-07-31 03:55:00|148.11|146.31|148.22|146.42|148.4|146.6|148.03|146.23|156
1659240000000|2022-07-31 04:00:00|148.16|146.36|148.86|147.06|149.19|147.39|148.16|146.36|237
1659240300000|2022-07-31 04:05:00|148.87|147.07|148.56|146.76|148.88|147.08|148.5|146.7|213
1659240600000|2022-07-31 04:10:00|148.57|146.77|147.89|146.09|148.62|146.82|147.79|145.99|153
1659240900000|2022-07-31 04:15:00|147.9|146.1|148.09|146.29|148.29|146.49|147.9|146.1|172
1659241200000|2022-07-31 04:20:00|148.1|146.3|148.32|146.52|148.32|146.52|147.87|146.07|178
1659241500000|2022-07-31 04:25:00|148.3|146.5|148.9|147.1|149.01|147.21|148.26|146.46|211
1659241800000|2022-07-31 04:30:00|148.89|147.09|149.67|147.87|149.67|147.87|148.58|146.78|222
1659242100000|2022-07-31 04:35:00|149.6|147.8|150.77|148.97|150.8|149|149.13|147.33|287
1659242400000|2022-07-31 04:40:00|150.67|148.87|150.57|148.77|151.31|149.51|150.42|148.62|346
1659242700000|2022-07-31 04:45:00|150.58|148.78|150.52|148.72|150.93|149.13|150.33|148.53|338
1659243000000|2022-07-31 04:50:00|150.53|148.73|150.7|148.9|150.84|149.04|149.96|148.16|343
1659243300000|2022-07-31 04:55:00|150.69|148.89|150.82|149.02|151.01|149.21|150.59|148.79|139
1659243600000|2022-07-31 05:00:00|150.83|149.03|150.83|149.03|150.86|149.06|150.45|148.65|161
1659243900000|2022-07-31 05:05:00|150.85|149.05|150.61|148.81|151|149.2|150.12|148.32|248
1659244200000|2022-07-31 05:10:00|150.58|148.78|150.18|148.38|150.65|148.85|150.04|148.24|205
1659244500000|2022-07-31 05:15:00|150.19|148.39|150.31|148.51|150.5|148.7|150.12|148.32|192
1659244800000|2022-07-31 05:20:00|150.3|148.5|149.49|147.69|150.3|148.5|149.46|147.66|242
1659245100000|2022-07-31 05:25:00|149.52|147.72|149.16|147.36|149.71|147.91|149.16|147.36|257
1659245400000|2022-07-31 05:30:00|149.18|147.38|149.69|147.89|149.86|148.06|149.16|147.36|155
1659245700000|2022-07-31 05:35:00|149.71|147.91|149.29|147.49|149.85|148.05|149.27|147.47|138
1659246000000|2022-07-31 05:40:00|149.3|147.5|149.66|147.86|149.71|147.91|149.3|147.5|132
1659246300000|2022-07-31 05:45:00|149.65|147.85|149.46|147.66|149.65|147.85|149.29|147.49|186
1659246600000|2022-07-31 05:50:00|149.45|147.65|149.13|147.33|149.49|147.69|149.11|147.31|139
1659246900000|2022-07-31 05:55:00|149.14|147.34|148.86|147.06|149.25|147.45|148.5|146.7|286
1659247200000|2022-07-31 06:00:00|148.85|147.05|148.95|147.15|149.02|147.22|148.74|146.94|253
1659247500000|2022-07-31 06:05:00|148.94|147.14|148.89|147.09|148.95|147.15|148.77|146.97|103
1659247800000|2022-07-31 06:10:00|148.88|147.08|148.66|146.86|148.88|147.08|148.49|146.69|138
1659248100000|2022-07-31 06:15:00|148.65|146.85|149.01|147.21|149.08|147.28|148.56|146.76|168
1659248400000|2022-07-31 06:20:00|149.02|147.22|149.23|147.43|149.23|147.43|148.84|147.04|211
1659248700000|2022-07-31 06:25:00|149.24|147.44|149.75|147.95|149.78|147.98|149.24|147.44|176
1659249000000|2022-07-31 06:30:00|149.76|147.96|150.11|148.31|150.57|148.77|149.73|147.93|225
1659249300000|2022-07-31 06:35:00|150.09|148.29|149.28|147.48|150.09|148.29|149.25|147.45|160
1659249600000|2022-07-31 06:40:00|149.29|147.49|149.33|147.53|149.51|147.71|149.29|147.49|164
1659249900000|2022-07-31 06:45:00|149.34|147.54|149.47|147.67|149.53|147.73|149.3|147.5|115
1659250200000|2022-07-31 06:50:00|149.48|147.68|149.41|147.61|149.53|147.73|149.28|147.48|143
1659250500000|2022-07-31 06:55:00|149.42|147.62|149.27|147.47|149.54|147.74|149.18|147.38|220
1659250800000|2022-07-31 07:00:00|149.23|147.43|149.68|147.88|149.85|148.05|149.22|147.42|216
1659251100000|2022-07-31 07:05:00|149.67|147.87|149.35|147.55|150.34|148.54|149.32|147.52|300
1659251400000|2022-07-31 07:10:00|149.36|147.56|150.24|148.44|150.24|148.44|149.33|147.53|253
1659251700000|2022-07-31 07:15:00|150.23|148.43|149.58|147.78|150.24|148.44|149.5|147.7|227
1659252000000|2022-07-31 07:20:00|149.59|147.79|149.79|147.99|150.09|148.29|149.51|147.71|188
1659252300000|2022-07-31 07:25:00|149.8|148|149.71|147.91|149.85|148.05|149.66|147.86|129
1659252600000|2022-07-31 07:30:00|149.72|147.92|149.06|147.26|149.73|147.93|148.86|147.06|237
1659252900000|2022-07-31 07:35:00|149.05|147.25|149.06|147.26|149.4|147.6|148.95|147.15|150
1659253200000|2022-07-31 07:40:00|149.07|147.27|149|147.2|149.2|147.4|148.88|147.08|144
1659253500000|2022-07-31 07:45:00|148.99|147.19|149.04|147.24|149.18|147.38|148.78|146.98|165
1659253800000|2022-07-31 07:50:00|149.02|147.22|149|147.2|149.24|147.44|148.78|146.98|143
1659254100000|2022-07-31 07:55:00|148.99|147.19|148.49|146.69|149.01|147.21|148.49|146.69|163
1659254400000|2022-07-31 08:00:00|148.48|146.68|149.16|147.36|149.26|147.46|148.18|146.38|258
1659254700000|2022-07-31 08:05:00|149.17|147.37|149.11|147.31|149.34|147.54|148.98|147.18|199
1659255000000|2022-07-31 08:10:00|149.12|147.32|147.76|145.96|149.14|147.34|147.73|145.93|360
1659255300000|2022-07-31 08:15:00|147.78|145.98|147.89|146.09|148.05|146.25|147.47|145.67|303
1659255600000|2022-07-31 08:20:00|147.9|146.1|148.26|146.46|148.31|146.51|147.9|146.1|201
1659255900000|2022-07-31 08:25:00|148.27|146.47|148.56|146.76|148.8|147|148.2|146.4|170
1659256200000|2022-07-31 08:30:00|148.57|146.77|148.14|146.34|148.61|146.81|147.93|146.13|210
1659256500000|2022-07-31 08:35:00|148.15|146.35|147.79|145.99|148.18|146.38|147.58|145.78|253
1659256800000|2022-07-31 08:40:00|147.81|146.01|148.28|146.48|148.29|146.49|147.65|145.85|159
1659257100000|2022-07-31 08:45:00|148.27|146.47|147.2|145.4|148.27|146.47|147|145.2|300
1659257400000|2022-07-31 08:50:00|147.21|145.41|147.59|145.79|147.67|145.87|146.74|144.94|341
1659257700000|2022-07-31 08:55:00|147.61|145.81|146.99|145.19|147.8|146|146.96|145.16|219
1659258000000|2022-07-31 09:00:00|146.97|145.17|147.15|145.35|147.21|145.41|146.47|144.67|351
1659258300000|2022-07-31 09:05:00|147.13|145.33|147.38|145.58|147.39|145.59|146.7|144.9|199
1659258600000|2022-07-31 09:10:00|147.39|145.59|147.28|145.48|147.43|145.63|147.23|145.43|119
1659258900000|2022-07-31 09:15:00|147.27|145.47|147.71|145.91|147.82|146.02|147.22|145.42|233
1659259200000|2022-07-31 09:20:00|147.72|145.92|147.42|145.62|147.73|145.93|147.31|145.51|115
1659259500000|2022-07-31 09:25:00|147.43|145.63|147.4|145.6|147.55|145.75|147.24|145.44|124
1659259800000|2022-07-31 09:30:00|147.39|145.59|147.51|145.71|147.56|145.76|147.33|145.53|169
1659260100000|2022-07-31 09:35:00|147.58|145.78|147.71|145.91|147.9|146.1|147.58|145.78|158
1659260400000|2022-07-31 09:40:00|147.72|145.92|147.69|145.89|147.79|145.99|147.59|145.79|139
1659260700000|2022-07-31 09:45:00|147.68|145.88|147.71|145.91|147.77|145.97|147.56|145.76|184
1659261000000|2022-07-31 09:50:00|147.72|145.92|147.66|145.86|147.94|146.14|147.46|145.66|156
1659261300000|2022-07-31 09:55:00|147.67|145.87|148|146.2|148|146.2|147.67|145.87|105
1659261600000|2022-07-31 10:00:00|147.99|146.19|147.92|146.12|148.06|146.26|147.77|145.97|149
1659261900000|2022-07-31 10:05:00|147.91|146.11|147.82|146.02|147.93|146.13|147.48|145.68|172
1659262200000|2022-07-31 10:10:00|147.81|146.01|147.93|146.13|147.93|146.13|147.67|145.87|138
1659262500000|2022-07-31 10:15:00|147.92|146.12|147.84|146.04|148.05|146.25|147.79|145.99|183
1659262800000|2022-07-31 10:20:00|147.86|146.06|148.43|146.63|148.72|146.92|147.79|145.99|165
1659263100000|2022-07-31 10:25:00|148.44|146.64|148.54|146.74|148.65|146.85|148.32|146.52|143
1659263400000|2022-07-31 10:30:00|148.53|146.73|148.25|146.45|148.59|146.79|148.23|146.43|170
1659263700000|2022-07-31 10:35:00|148.24|146.44|148.24|146.44|148.38|146.58|148.11|146.31|215
1659264000000|2022-07-31 10:40:00|148.22|146.42|148.17|146.37|148.33|146.53|148.14|146.34|149
1659264300000|2022-07-31 10:45:00|148.16|146.36|148.39|146.59|148.44|146.64|148.09|146.29|100
1659264600000|2022-07-31 10:50:00|148.35|146.55|148.03|146.23|148.45|146.65|147.72|145.92|140
1659264900000|2022-07-31 10:55:00|148|146.2|148.84|147.04|148.98|147.18|147.95|146.15|350
1659265200000|2022-07-31 11:00:00|148.82|147.02|148.82|147.02|149.02|147.22|148.4|146.6|383
1659265500000|2022-07-31 11:05:00|148.83|147.03|148.67|146.87|148.83|147.03|148.42|146.62|226
1659265800000|2022-07-31 11:10:00|148.73|146.93|148.88|147.08|149.32|147.52|148.69|146.89|341
1659266100000|2022-07-31 11:15:00|148.9|147.1|148.7|146.9|148.91|147.11|148.58|146.78|182
1659266400000|2022-07-31 11:20:00|148.71|146.91|148.78|146.98|148.94|147.14|148.66|146.86|161
1659266700000|2022-07-31 11:25:00|148.76|146.96|148.18|146.38|148.76|146.96|148.1|146.3|225
1659267000000|2022-07-31 11:30:00|148.2|146.4|148.18|146.38|148.27|146.47|148.1|146.3|168
1659267300000|2022-07-31 11:35:00|148.17|146.37|148.29|146.49|148.29|146.49|148.12|146.32|133
1659267600000|2022-07-31 11:40:00|148.26|146.46|148.24|146.44|148.28|146.48|147.94|146.14|178
1659267900000|2022-07-31 11:45:00|148.25|146.45|148.24|146.44|148.66|146.86|148.22|146.42|221
1659268200000|2022-07-31 11:50:00|148.22|146.42|148.12|146.32|148.28|146.48|147.89|146.09|151
1659268500000|2022-07-31 11:55:00|148.14|146.34|148.33|146.53|148.64|146.84|148.05|146.25|192
1659268800000|2022-07-31 12:00:00|148.34|146.54|147.69|145.89|148.34|146.54|147.66|145.86|230
1659269100000|2022-07-31 12:05:00|147.7|145.9|147.46|145.66|147.83|146.03|147.4|145.6|233
1659269400000|2022-07-31 12:10:00|147.45|145.65|147.38|145.58|147.49|145.69|147.29|145.49|162
1659269700000|2022-07-31 12:15:00|147.35|145.55|146.58|144.78|147.41|145.61|146.43|144.63|224
1659270000000|2022-07-31 12:20:00|146.57|144.77|146.15|144.35|146.78|144.98|146.15|144.35|197
1659270300000|2022-07-31 12:25:00|146.16|144.36|146.3|144.5|146.39|144.59|146.02|144.22|248
1659270600000|2022-07-31 12:30:00|146.32|144.52|146.46|144.66|146.74|144.94|146.08|144.28|282
1659270900000|2022-07-31 12:35:00|146.44|144.64|146.62|144.82|146.69|144.89|146.44|144.64|190
1659271200000|2022-07-31 12:40:00|146.59|144.79|146.51|144.71|146.94|145.14|146.47|144.67|200
1659271500000|2022-07-31 12:45:00|146.57|144.77|146.86|145.06|146.86|145.06|146.44|144.64|197
1659271800000|2022-07-31 12:50:00|146.85|145.05|147.32|145.52|147.34|145.54|146.62|144.82|278
1659272100000|2022-07-31 12:55:00|147.33|145.53|147.5|145.7|147.65|145.85|147.2|145.4|248
1659272400000|2022-07-31 13:00:00|147.51|145.71|147.35|145.55|147.69|145.89|147.24|145.44|227
1659272700000|2022-07-31 13:05:00|147.36|145.56|147.15|145.35|147.54|145.74|146.84|145.04|251
1659273000000|2022-07-31 13:10:00|147.16|145.36|146.77|144.97|147.22|145.42|146.77|144.97|240
1659273300000|2022-07-31 13:15:00|146.78|144.98|146.34|144.54|146.85|145.05|146.32|144.52|186
1659273600000|2022-07-31 13:20:00|146.35|144.55|145.6|143.8|146.35|144.55|145.44|143.64|344
1659273900000|2022-07-31 13:25:00|145.61|143.81|145.69|143.89|146.13|144.33|145.59|143.79|190
1659274200000|2022-07-31 13:30:00|145.68|143.88|145.95|144.15|146.01|144.21|145.44|143.64|235
1659274500000|2022-07-31 13:35:00|145.94|144.14|145.84|144.04|146.23|144.43|145.8|144|206
1659274800000|2022-07-31 13:40:00|145.79|143.99|146.3|144.5|146.3|144.5|145.44|143.64|244
1659275100000|2022-07-31 13:45:00|146.31|144.51|146.24|144.44|146.34|144.54|145.98|144.18|186
1659275400000|2022-07-31 13:50:00|146.23|144.43|146.2|144.4|146.35|144.55|145.92|144.12|205
1659275700000|2022-07-31 13:55:00|146.21|144.41|146.09|144.29|146.66|144.86|146.09|144.29|141
1659276000000|2022-07-31 14:00:00|146.07|144.27|145.78|143.98|146.71|144.91|145.7|143.9|295
1659276300000|2022-07-31 14:05:00|145.77|143.97|145.81|144.01|145.99|144.19|145.52|143.72|283
1659276600000|2022-07-31 14:10:00|145.8|144|145.57|143.77|145.9|144.1|145.52|143.72|176
1659276900000|2022-07-31 14:15:00|145.58|143.78|145.86|144.06|145.97|144.17|145.57|143.77|244
1659277200000|2022-07-31 14:20:00|145.87|144.07|146.41|144.61|146.47|144.67|145.87|144.07|290
1659277500000|2022-07-31 14:25:00|146.4|144.6|147.15|145.35|147.2|145.4|146|144.2|301
1659277800000|2022-07-31 14:30:00|147.16|145.36|147.43|145.63|147.74|145.94|147.08|145.28|377
1659278100000|2022-07-31 14:35:00|147.44|145.64|147.65|145.85|147.79|145.99|147.39|145.59|265
1659278400000|2022-07-31 14:40:00|147.66|145.86|146.11|144.31|147.66|145.86|145.75|143.95|425
1659278700000|2022-07-31 14:45:00|146.09|144.29|147.18|145.38|147.22|145.42|145.93|144.13|518
1659279000000|2022-07-31 14:50:00|147.19|145.39|146.89|145.09|147.35|145.55|146.68|144.88|250
1659279300000|2022-07-31 14:55:00|146.9|145.1|147.2|145.4|147.27|145.47|146.57|144.77|231
1659279600000|2022-07-31 15:00:00|147.19|145.39|147.48|145.68|147.79|145.99|147.1|145.3|295
1659279900000|2022-07-31 15:05:00|147.47|145.67|147.69|145.89|147.69|145.89|147.22|145.42|219
1659280200000|2022-07-31 15:10:00|147.68|145.88|146.66|144.86|147.71|145.91|146.63|144.83|282
1659280500000|2022-07-31 15:15:00|146.67|144.87|147.2|145.4|147.26|145.46|146.46|144.66|229
1659280800000|2022-07-31 15:20:00|147.21|145.41|147.67|145.87|147.82|146.02|147.2|145.4|257
1659281100000|2022-07-31 15:25:00|147.68|145.88|147.55|145.75|147.71|145.91|147.37|145.57|174
1659281400000|2022-07-31 15:30:00|147.54|145.74|147.92|146.12|147.92|146.12|147.53|145.73|179
1659281700000|2022-07-31 15:35:00|147.91|146.11|148.4|146.6|148.46|146.66|147.89|146.09|217
1659282000000|2022-07-31 15:40:00|148.41|146.61|148.22|146.42|148.41|146.61|147.78|145.98|255
1659282300000|2022-07-31 15:45:00|148.2|146.4|148.09|146.29|148.57|146.77|148.08|146.28|230
1659282600000|2022-07-31 15:50:00|148.08|146.28|148.26|146.46|148.62|146.82|148.02|146.22|235
1659282900000|2022-07-31 15:55:00|148.28|146.48|148.37|146.57|148.51|146.71|148.17|146.37|161
1659283200000|2022-07-31 16:00:00|148.38|146.58|148.07|146.27|148.55|146.75|148.06|146.26|267
1659283500000|2022-07-31 16:05:00|148.05|146.25|148.32|146.52|148.46|146.66|147.43|145.63|300
1659283800000|2022-07-31 16:10:00|148.31|146.51|148.31|146.51|148.43|146.63|148.2|146.4|172
1659284100000|2022-07-31 16:15:00|148.32|146.52|147.58|145.78|148.43|146.63|147.26|145.46|286
1659284400000|2022-07-31 16:20:00|147.59|145.79|147.32|145.52|147.71|145.91|146.92|145.12|349
1659284700000|2022-07-31 16:25:00|147.34|145.54|146.83|145.03|147.35|145.55|146.62|144.82|235
1659285000000|2022-07-31 16:30:00|146.84|145.04|147.07|145.27|147.09|145.29|146.82|145.02|202
1659285300000|2022-07-31 16:35:00|147.08|145.28|147.41|145.61|147.5|145.7|147.06|145.26|207
1659285600000|2022-07-31 16:40:00|147.42|145.62|148|146.2|148.02|146.22|147.27|145.47|165
1659285900000|2022-07-31 16:45:00|147.99|146.19|147.78|145.98|148.11|146.31|147.39|145.59|283
1659286200000|2022-07-31 16:50:00|147.79|145.99|147.27|145.47|147.84|146.04|147.26|145.46|179
1659286500000|2022-07-31 16:55:00|147.26|145.46|147.69|145.89|147.71|145.91|147.23|145.43|192
1659286800000|2022-07-31 17:00:00|147.68|145.88|147.56|145.76|147.77|145.97|147.23|145.43|182
1659287100000|2022-07-31 17:05:00|147.55|145.75|147.71|145.91|147.88|146.08|147.35|145.55|211
1659287400000|2022-07-31 17:10:00|147.7|145.9|147.52|145.72|147.93|146.13|147.35|145.55|185
1659287700000|2022-07-31 17:15:00|147.53|145.73|147.64|145.84|147.82|146.02|147.38|145.58|166
1659288000000|2022-07-31 17:20:00|147.66|145.86|147.32|145.52|147.72|145.92|147.17|145.37|174
1659288300000|2022-07-31 17:25:00|147.33|145.53|147.19|145.39|147.4|145.6|147.13|145.33|143
1659288600000|2022-07-31 17:30:00|147.18|145.38|147.29|145.49|147.33|145.53|147.04|145.24|137
1659288900000|2022-07-31 17:35:00|147.28|145.48|146.9|145.1|147.28|145.48|146.74|144.94|145
1659289200000|2022-07-31 17:40:00|146.89|145.09|147.35|145.55|147.36|145.56|146.84|145.04|212
1659289500000|2022-07-31 17:45:00|147.36|145.56|146.99|145.19|147.42|145.62|146.99|145.19|157
1659289800000|2022-07-31 17:50:00|147|145.2|147.01|145.21|147.21|145.41|146.92|145.12|116
1659290100000|2022-07-31 17:55:00|147.02|145.22|147.26|145.46|147.41|145.61|146.96|145.16|210
1659290400000|2022-07-31 18:00:00|147.27|145.47|147.76|145.96|147.87|146.07|147.14|145.34|162
1659290700000|2022-07-31 18:05:00|147.75|145.95|149.1|147.3|149.12|147.32|147.75|145.95|577
1659291000000|2022-07-31 18:10:00|149.11|147.31|149.57|147.77|150.2|148.4|149.11|147.31|644
1659291300000|2022-07-31 18:15:00|149.59|147.79|149.13|147.33|149.87|148.07|148.95|147.15|551
1659291600000|2022-07-31 18:20:00|149.12|147.32|149.4|147.6|149.52|147.72|148.92|147.12|441
1659291900000|2022-07-31 18:25:00|149.41|147.61|147.11|145.31|149.87|148.07|147|145.2|578
1659292200000|2022-07-31 18:30:00|147.1|145.3|144.24|142.44|147.82|146.02|143.18|141.38|929
1659292500000|2022-07-31 18:35:00|144.21|142.41|145.06|143.26|145.18|143.38|143.24|141.44|893
1659292800000|2022-07-31 18:40:00|144.97|143.17|145.08|143.28|145.17|143.37|144.06|142.26|680
1659293100000|2022-07-31 18:45:00|145.11|143.31|144.81|143.01|145.18|143.38|144.56|142.76|429
1659293400000|2022-07-31 18:50:00|144.8|143|145.92|144.12|145.96|144.16|144.6|142.8|396
1659293700000|2022-07-31 18:55:00|145.95|144.15|146.14|144.34|146.26|144.46|145.3|143.5|446
1659294000000|2022-07-31 19:00:00|146.13|144.33|147.36|145.56|147.36|145.56|145.74|143.94|529
1659294300000|2022-07-31 19:05:00|147.37|145.57|147.49|145.69|147.82|146.02|146.77|144.97|684
1659294600000|2022-07-31 19:10:00|147.54|145.74|147.58|145.78|147.82|146.02|147.34|145.54|307
1659294900000|2022-07-31 19:15:00|147.6|145.8|147.99|146.19|148.39|146.59|147.35|145.55|368
1659295200000|2022-07-31 19:20:00|148.06|146.26|148.16|146.36|148.25|146.45|147.82|146.02|295
1659295500000|2022-07-31 19:25:00|148.15|146.35|147.78|145.98|148.23|146.43|147.63|145.83|270
1659295800000|2022-07-31 19:30:00|147.77|145.97|148.45|144.65|148.95|146.09|147.71|144.63|241
1659296100000|2022-07-31 19:35:00|148.46|144.66|149.06|145.26|149.34|145.54|148.31|144.51|256
1659296400000|2022-07-31 19:40:00|149.07|145.27|148.69|144.89|149.16|145.36|148.55|144.75|229
1659296700000|2022-07-31 19:45:00|148.72|144.92|148.57|144.77|148.75|144.95|148.42|144.62|132
1659297000000|2022-07-31 19:50:00|148.56|144.76|148.3|144.5|148.73|144.93|148.17|144.37|161
1659297300000|2022-07-31 19:55:00|148.29|144.49|147.81|144.01|148.41|144.61|147.53|143.73|221
1659297600000|2022-07-31 20:00:00|147.8|144|147.86|144.06|148.14|144.34|147.57|143.77|259
1659297900000|2022-07-31 20:05:00|147.85|144.05|147.6|143.8|148|144.2|147.6|143.8|150
1659298200000|2022-07-31 20:10:00|147.59|143.79|147.68|143.88|147.86|144.06|147.59|143.79|131
1659298500000|2022-07-31 20:15:00|147.65|143.85|147.52|143.72|147.81|144.01|147.44|143.64|138
1659298800000|2022-07-31 20:20:00|147.53|143.73|147.32|143.52|147.53|143.73|146.78|142.98|251
1659299100000|2022-07-31 20:25:00|147.3|143.5|147.18|143.38|147.4|143.6|147.14|143.34|170
1659299400000|2022-07-31 20:30:00|147.19|143.39|147.06|143.26|147.2|143.4|146.94|143.14|136
1659299700000|2022-07-31 20:35:00|147.05|143.25|146.9|143.1|147.1|143.3|146.82|143.02|158
1659300000000|2022-07-31 20:40:00|146.91|143.11|147.02|143.22|147.14|143.34|146.8|143|87
1659300300000|2022-07-31 20:45:00|147.01|143.21|147.2|143.4|147.4|143.6|146.92|143.12|111
1659300600000|2022-07-31 20:50:00|147.18|143.38|147.21|143.41|147.43|143.63|147.06|143.26|177
1659300900000|2022-07-31 20:55:00|147.22|143.42|147.01|143.21|147.3|143.5|147.01|143.21|179
1659301200000|2022-07-31 21:00:00|147.02|143.22|146.4|144.6|147.11|144.66|146.06|143.19|169
1659301500000|2022-07-31 21:05:00|146.41|144.61|146.92|145.12|147.03|145.23|146.08|144.28|317
1659301800000|2022-07-31 21:10:00|146.94|145.14|147.18|145.38|147.27|145.47|146.91|145.11|85
1659302100000|2022-07-31 21:15:00|147.17|145.37|147.2|145.4|147.34|145.54|147.15|145.35|105
1659302400000|2022-07-31 21:20:00|147.19|145.39|147.17|145.37|147.27|145.47|147.05|145.25|67
1659302700000|2022-07-31 21:25:00|147.15|145.35|147.05|145.25|147.2|145.4|147.04|145.24|71
1659303000000|2022-07-31 21:30:00|147.04|145.24|146.66|144.86|147.05|145.25|146.66|144.86|120
1659303300000|2022-07-31 21:35:00|146.68|144.88|146.26|144.46|146.68|144.88|146.14|144.34|164
1659303600000|2022-07-31 21:40:00|146.27|144.47|145.72|143.92|146.32|144.52|145.35|143.55|205
1659303900000|2022-07-31 21:45:00|145.71|143.91|145.03|143.23|145.71|143.91|144.96|143.16|130
1659304200000|2022-07-31 21:50:00|145.02|143.22|144.88|143.08|145.33|143.53|144.81|143.01|142
1659304500000|2022-07-31 21:55:00|144.89|143.09|144.94|143.14|145.13|143.33|144.83|143.03|179
1659304800000|2022-07-31 22:00:00|144.95|143.15|144.12|142.32|144.95|143.15|144.02|142.22|317
1659305100000|2022-07-31 22:05:00|144.11|142.31|144.09|142.29|144.22|142.42|143.92|142.12|150
1659305400000|2022-07-31 22:10:00|144.08|142.28|143.44|141.64|144.17|142.37|143.29|141.49|220
1659305700000|2022-07-31 22:15:00|143.45|141.65|143.44|141.64|143.83|142.03|143.2|141.4|261
1659306000000|2022-07-31 22:20:00|143.42|141.62|143.04|141.24|143.57|141.77|142.69|140.89|383
1659306300000|2022-07-31 22:25:00|143.02|141.22|142.21|140.41|143.13|141.33|141.83|140.03|480
1659306600000|2022-07-31 22:30:00|142.2|140.4|141.37|139.57|142.2|140.4|141.09|139.29|536
1659306900000|2022-07-31 22:35:00|141.35|139.55|140.02|138.22|141.48|139.68|139.69|137.89|504
1659307200000|2022-07-31 22:40:00|140.03|138.23|140.51|138.71|140.87|139.07|139.98|138.18|453
1659307500000|2022-07-31 22:45:00|140.5|138.7|139.82|138.02|140.58|138.78|139.77|137.97|333
1659307800000|2022-07-31 22:50:00|139.81|138.01|139.68|137.88|140.47|138.67|139.58|137.78|397
1659308100000|2022-07-31 22:55:00|139.67|137.87|140.09|138.29|140.15|138.35|139.47|137.67|398
1659308400000|2022-07-31 23:00:00|140.1|138.3|140.19|138.39|140.3|138.5|139.75|137.95|318
1659308700000|2022-07-31 23:05:00|140.2|138.4|139.95|138.15|140.2|138.4|139.75|137.95|316
1659309000000|2022-07-31 23:10:00|139.93|138.13|140.06|138.26|140.26|138.46|139.87|138.07|185
1659309300000|2022-07-31 23:15:00|140.07|138.27|140.36|138.56|140.51|138.71|139.95|138.15|266
1659309600000|2022-07-31 23:20:00|140.37|138.57|140.74|138.94|140.78|138.98|140.36|138.56|205
1659309900000|2022-07-31 23:25:00|140.72|138.92|140.56|138.76|140.88|139.08|140.53|138.73|269
1659310200000|2022-07-31 23:30:00|140.55|138.75|141.06|139.26|141.06|139.26|140.55|138.75|200
1659310500000|2022-07-31 23:35:00|141.07|139.27|141.84|140.04|141.94|140.14|140.97|139.17|314
1659310800000|2022-07-31 23:40:00|141.83|140.03|141.61|139.81|142.31|140.51|141.56|139.76|301
1659311100000|2022-07-31 23:45:00|141.6|139.8|141.18|139.38|141.63|139.83|140.84|139.04|345
1659311400000|2022-07-31 23:50:00|141.2|139.4|140.49|138.69|141.2|139.4|139.91|138.11|413
1659311700000|2022-07-31 23:55:00|140.35|138.55|140.23|138.43|140.76|138.96|140.2|138.4|265
1659312000000|2022-08-01 00:00:00|140.22|138.42|139.8|138|140.26|138.46|139.33|137.53|492
1659312300000|2022-08-01 00:05:00|139.85|138.05|140.43|138.63|140.74|138.94|139.75|137.95|306
1659312600000|2022-08-01 00:10:00|140.44|138.64|140.68|138.88|140.98|139.18|140.42|138.62|261
1659312900000|2022-08-01 00:15:00|140.69|138.89|141.28|139.48|141.5|139.7|140.68|138.88|310
1659313200000|2022-08-01 00:20:00|141.27|139.47|141.17|139.37|141.29|139.49|140.86|139.06|225
1659313500000|2022-08-01 00:25:00|141.09|139.29|141.79|139.99|141.79|139.99|141.05|139.25|209
1659313800000|2022-08-01 00:30:00|141.8|140|141.79|139.99|142.55|140.75|141.55|139.75|382
1659314100000|2022-08-01 00:35:00|141.77|139.97|141.85|140.05|141.92|140.12|141.53|139.73|240
1659314400000|2022-08-01 00:40:00|141.86|140.06|142.14|140.34|142.44|140.64|141.86|140.06|186
1659314700000|2022-08-01 00:45:00|142.15|140.35|142.1|140.3|142.28|140.48|142.03|140.23|191
1659315000000|2022-08-01 00:50:00|142.14|140.34|142.23|140.43|142.34|140.54|141.96|140.16|133
1659315300000|2022-08-01 00:55:00|142.24|140.44|142.04|140.24|142.38|140.58|141.93|140.13|146
1659315600000|2022-08-01 01:00:00|142.05|140.25|141.95|140.15|142.46|140.66|141.77|139.97|199
1659315900000|2022-08-01 01:05:00|141.94|140.14|141.72|139.92|141.96|140.16|141.42|139.62|201
1659316200000|2022-08-01 01:10:00|141.73|139.93|142.26|140.46|142.29|140.49|141.72|139.92|148
1659316500000|2022-08-01 01:15:00|142.27|140.47|142.63|140.83|142.64|140.84|141.97|140.17|264
1659316800000|2022-08-01 01:20:00|142.69|140.89|142.59|140.79|142.75|140.95|142.44|140.64|153
1659317100000|2022-08-01 01:25:00|142.6|140.8|143.09|141.29|143.14|141.34|142.6|140.8|221
1659317400000|2022-08-01 01:30:00|143.1|141.3|142.87|141.07|143.14|141.34|142.87|141.07|177
1659317700000|2022-08-01 01:35:00|142.88|141.08|143.07|141.27|143.12|141.32|142.8|141|164
1659318000000|2022-08-01 01:40:00|143.08|141.28|142.9|141.1|143.14|141.34|142.75|140.95|198
1659318300000|2022-08-01 01:45:00|142.88|141.08|142.26|140.46|142.96|141.16|142.22|140.42|218
1659318600000|2022-08-01 01:50:00|142.27|140.47|141.63|139.83|142.38|140.58|141.6|139.8|216
1659318900000|2022-08-01 01:55:00|141.67|139.87|141.89|140.09|141.93|140.13|141.52|139.72|149
1659319200000|2022-08-01 02:00:00|141.91|140.11|142.63|140.83|142.64|140.84|141.8|140|213
1659319500000|2022-08-01 02:05:00|142.64|140.84|141.96|140.16|142.76|140.96|141.86|140.06|251
1659319800000|2022-08-01 02:10:00|141.95|140.15|142.18|140.38|142.21|140.41|141.8|140|152
1659320100000|2022-08-01 02:15:00|142.17|140.37|142.26|140.46|142.41|140.61|142.05|140.25|123
1659320400000|2022-08-01 02:20:00|142.28|140.48|142.16|140.36|142.38|140.58|142.14|140.34|117
1659320700000|2022-08-01 02:25:00|142.2|140.4|142.33|140.53|142.45|140.65|142.09|140.29|138
1659321000000|2022-08-01 02:30:00|142.34|140.54|142.37|140.57|142.56|140.76|142.29|140.49|140
1659321300000|2022-08-01 02:35:00|142.38|140.58|142.09|140.29|142.39|140.59|141.98|140.18|206
1659321600000|2022-08-01 02:40:00|142.1|140.3|142.1|140.3|142.14|140.34|141.98|140.18|94
1659321900000|2022-08-01 02:45:00|142.11|140.31|141.93|140.13|142.26|140.46|141.93|140.13|124
1659322200000|2022-08-01 02:50:00|141.96|140.16|142.15|140.35|142.23|140.43|141.94|140.14|146
1659322500000|2022-08-01 02:55:00|142.14|140.34|142.24|140.44|142.29|140.49|142.07|140.27|120
1659322800000|2022-08-01 03:00:00|142.23|140.43|142.18|140.38|142.4|140.6|142.12|140.32|166
1659323100000|2022-08-01 03:05:00|142.16|140.36|142.07|140.27|142.44|140.64|142.04|140.24|190
1659323400000|2022-08-01 03:10:00|142.05|140.25|142.02|140.22|142.1|140.3|141.92|140.12|118
1659323700000|2022-08-01 03:15:00|142.03|140.23|141.56|139.76|142.03|140.23|141.54|139.74|176
1659324000000|2022-08-01 03:20:00|141.57|139.77|141.72|139.92|141.85|140.05|141.54|139.74|88
1659324300000|2022-08-01 03:25:00|141.73|139.93|141.69|139.89|141.86|140.06|141.62|139.82|138
1659324600000|2022-08-01 03:30:00|141.68|139.88|141.61|139.81|141.77|139.97|141.5|139.7|171
1659324900000|2022-08-01 03:35:00|141.62|139.82|141.73|139.93|141.81|140.01|141.57|139.77|117
1659325200000|2022-08-01 03:40:00|141.74|139.94|141.75|139.95|141.85|140.05|141.66|139.86|79
1659325500000|2022-08-01 03:45:00|141.74|139.94|141.85|140.05|141.98|140.18|141.64|139.84|167
1659325800000|2022-08-01 03:50:00|141.84|140.04|141.97|140.17|142.12|140.32|141.84|140.04|122
1659326100000|2022-08-01 03:55:00|141.96|140.16|142.02|140.22|142.17|140.37|141.84|140.04|114
1659326400000|2022-08-01 04:00:00|142|140.2|141.87|140.07|142.1|140.3|141.83|140.03|137
1659326700000|2022-08-01 04:05:00|141.86|140.06|141.5|139.7|141.87|140.07|141.44|139.64|131
1659327000000|2022-08-01 04:10:00|141.49|139.69|141.7|139.9|141.77|139.97|141.47|139.67|76
1659327300000|2022-08-01 04:15:00|141.69|139.89|141.57|139.77|141.71|139.91|141.47|139.67|128
1659327600000|2022-08-01 04:20:00|141.58|139.78|141.9|140.1|141.99|140.19|141.48|139.68|108
1659327900000|2022-08-01 04:25:00|141.91|140.11|141.59|139.79|141.92|140.12|141.45|139.65|140
1659328200000|2022-08-01 04:30:00|141.6|139.8|142.11|140.31|142.21|140.41|141.6|139.8|149
1659328500000|2022-08-01 04:35:00|142.1|140.3|142.11|140.31|142.4|140.6|142.07|140.27|165
1659328800000|2022-08-01 04:40:00|142.1|140.3|142.21|140.41|142.23|140.43|141.91|140.11|139
1659329100000|2022-08-01 04:45:00|142.2|140.4|142.2|140.4|142.28|140.48|141.84|140.04|159
1659329400000|2022-08-01 04:50:00|142.18|140.38|142.12|140.32|142.3|140.5|142.03|140.23|116
1659329700000|2022-08-01 04:55:00|142.13|140.33|142.15|140.35|142.3|140.5|142.11|140.31|52
1659330000000|2022-08-01 05:00:00|142.14|140.34|142.13|140.33|142.31|140.51|142.1|140.3|87
1659330300000|2022-08-01 05:05:00|142.11|140.31|141.94|140.14|142.23|140.43|141.89|140.09|96
1659330600000|2022-08-01 05:10:00|141.95|140.15|142.05|140.25|142.13|140.33|141.65|139.85|189
1659330900000|2022-08-01 05:15:00|142.06|140.26|142.06|140.26|142.9|141.1|142.04|140.24|403
1659331200000|2022-08-01 05:20:00|142.12|140.32|141.58|139.78|142.25|140.45|141.43|139.63|263
1659331500000|2022-08-01 05:25:00|141.57|139.77|141.7|139.9|141.89|140.09|141.56|139.76|128
1659331800000|2022-08-01 05:30:00|141.71|139.91|141.57|139.77|141.81|140.01|141.57|139.77|77
1659332100000|2022-08-01 05:35:00|141.56|139.76|142.07|140.27|142.07|140.27|141.36|139.56|177
1659332400000|2022-08-01 05:40:00|142.06|140.26|141.17|139.37|142.06|140.26|141.11|139.31|196
1659332700000|2022-08-01 05:45:00|141.18|139.38|141.28|139.48|141.39|139.59|140.76|138.96|196
1659333000000|2022-08-01 05:50:00|141.27|139.47|140.95|139.15|141.31|139.51|140.84|139.04|127
1659333300000|2022-08-01 05:55:00|140.96|139.16|140.94|139.14|141.39|139.59|140.77|138.97|173
1659333600000|2022-08-01 06:00:00|140.93|139.13|140.97|139.17|141.05|139.25|140.8|139|127
1659333900000|2022-08-01 06:05:00|140.98|139.18|140.8|139|141.05|139.25|140.65|138.85|123
1659334200000|2022-08-01 06:10:00|140.81|139.01|140.81|139.01|141.03|139.23|140.77|138.97|122
1659334500000|2022-08-01 06:15:00|140.82|139.02|140.65|138.85|140.86|139.06|140.36|138.56|217
1659334800000|2022-08-01 06:20:00|140.64|138.84|140.73|138.93|140.87|139.07|140.64|138.84|167
1659335100000|2022-08-01 06:25:00|140.72|138.92|139.69|137.89|140.73|138.93|139.66|137.86|316
1659335400000|2022-08-01 06:30:00|139.68|137.88|139.8|138|139.91|138.11|139.39|137.59|157
1659335700000|2022-08-01 06:35:00|139.81|138.01|139.68|137.88|140.03|138.23|139.51|137.71|184
1659336000000|2022-08-01 06:40:00|139.67|137.87|139.7|137.9|139.81|138.01|139.35|137.55|200
1659336300000|2022-08-01 06:45:00|139.71|137.91|140|138.2|140.19|138.39|139.65|137.85|189
1659336600000|2022-08-01 06:50:00|140.01|138.21|140.14|138.34|140.25|138.45|139.98|138.18|174
1659336900000|2022-08-01 06:55:00|140.13|138.33|140.08|138.28|140.29|138.49|139.96|138.16|135
1659337200000|2022-08-01 07:00:00|140.15|138.35|140.34|138.54|140.42|138.62|140.11|138.31|166
1659337500000|2022-08-01 07:05:00|140.37|138.57|140.33|138.53|140.46|138.66|140.24|138.44|148
1659337800000|2022-08-01 07:10:00|140.34|138.54|140.15|138.35|140.51|138.71|140.14|138.34|137
1659338100000|2022-08-01 07:15:00|140.17|138.37|139.53|137.73|140.18|138.38|139.37|137.57|282
1659338400000|2022-08-01 07:20:00|139.54|137.74|139.77|137.97|139.79|137.99|139.48|137.68|169
1659338700000|2022-08-01 07:25:00|139.76|137.96|139.44|137.64|139.82|138.02|139.43|137.63|137
1659339000000|2022-08-01 07:30:00|139.43|137.63|139.66|137.86|139.89|138.09|139.39|137.59|140
1659339300000|2022-08-01 07:35:00|139.68|137.88|140.11|138.31|140.15|138.35|139.67|137.87|145
1659339600000|2022-08-01 07:40:00|140.09|138.29|140.49|138.69|140.52|138.72|139.96|138.16|187
1659339900000|2022-08-01 07:45:00|140.48|138.68|140.86|139.06|140.96|139.16|140.48|138.68|205
1659340200000|2022-08-01 07:50:00|140.83|139.03|140.84|139.04|140.94|139.14|140.77|138.97|165
1659340500000|2022-08-01 07:55:00|140.85|139.05|141.32|139.52|141.36|139.56|140.79|138.99|190
1659340800000|2022-08-01 08:00:00|141.33|139.53|141.5|139.7|141.69|139.89|141.21|139.41|210
1659341100000|2022-08-01 08:05:00|141.49|139.69|141.46|139.66|141.55|139.75|141.23|139.43|175
1659341400000|2022-08-01 08:10:00|141.45|139.65|141.18|139.38|141.52|139.72|141.12|139.32|190
1659341700000|2022-08-01 08:15:00|141.17|139.37|141.22|139.42|141.29|139.49|140.95|139.15|174
1659342000000|2022-08-01 08:20:00|141.21|139.41|140.95|139.15|141.25|139.45|140.87|139.07|112
1659342300000|2022-08-01 08:25:00|140.94|139.14|140.77|138.97|140.96|139.16|140.75|138.95|119
1659342600000|2022-08-01 08:30:00|140.78|138.98|140.94|139.14|141|139.2|140.66|138.86|175
1659342900000|2022-08-01 08:35:00|140.95|139.15|140.81|139.01|141.02|139.22|140.71|138.91|122
1659343200000|2022-08-01 08:40:00|140.82|139.02|140.46|138.66|140.83|139.03|140.34|138.54|140
1659343500000|2022-08-01 08:45:00|140.47|138.67|140.66|138.86|140.67|138.87|140.24|138.44|106
1659343800000|2022-08-01 08:50:00|140.65|138.85|140.55|138.75|140.75|138.95|140.53|138.73|133
1659344100000|2022-08-01 08:55:00|140.56|138.76|140.46|138.66|140.7|138.9|140.34|138.54|144
1659344400000|2022-08-01 09:00:00|140.45|138.65|140.88|139.08|140.91|139.11|140.16|138.36|187
1659344700000|2022-08-01 09:05:00|140.87|139.07|141.06|139.26|141.1|139.3|140.81|139.01|83
1659345000000|2022-08-01 09:10:00|141.07|139.27|141.3|139.5|141.3|139.5|141.03|139.23|115
1659345300000|2022-08-01 09:15:00|141.29|139.49|141.05|139.25|141.29|139.49|141.05|139.25|81
1659345600000|2022-08-01 09:20:00|141.06|139.26|141.15|139.35|141.29|139.49|141.05|139.25|102
1659345900000|2022-08-01 09:25:00|141.22|139.42|140.9|139.1|141.24|139.44|140.89|139.09|100
1659346200000|2022-08-01 09:30:00|140.89|139.09|141.14|139.34|141.16|139.36|140.87|139.07|101
1659346500000|2022-08-01 09:35:00|141.13|139.33|141.21|139.41|141.25|139.45|140.97|139.17|140
1659346800000|2022-08-01 09:40:00|141.2|139.4|140.9|139.1|141.3|139.5|140.88|139.08|146
1659347100000|2022-08-01 09:45:00|140.88|139.08|140.79|138.99|140.92|139.12|140.6|138.8|134
1659347400000|2022-08-01 09:50:00|140.78|138.98|140.56|138.76|140.87|139.07|140.48|138.68|148
1659347700000|2022-08-01 09:55:00|140.55|138.75|140.64|138.84|140.76|138.96|140.49|138.69|113
1659348000000|2022-08-01 10:00:00|140.63|138.83|140.48|138.68|140.64|138.84|140.33|138.53|151
1659348300000|2022-08-01 10:05:00|140.47|138.67|140.29|138.49|140.48|138.68|140.14|138.34|135
1659348600000|2022-08-01 10:10:00|140.28|138.48|139.91|138.11|140.29|138.49|139.88|138.08|127
1659348900000|2022-08-01 10:15:00|139.94|138.14|140.08|138.28|140.2|138.4|139.87|138.07|130
1659349200000|2022-08-01 10:20:00|140.07|138.27|139.73|137.93|140.07|138.27|139.63|137.83|140
1659349500000|2022-08-01 10:25:00|139.74|137.94|139.54|137.74|139.74|137.94|139.35|137.55|142
1659349800000|2022-08-01 10:30:00|139.55|137.75|139.4|137.6|139.68|137.88|138.86|137.06|215
1659350100000|2022-08-01 10:35:00|139.38|137.58|138.83|137.03|139.38|137.58|138.45|136.65|390
1659350400000|2022-08-01 10:40:00|138.82|137.02|138|136.2|138.93|137.13|138|136.2|387
1659350700000|2022-08-01 10:45:00|138.01|136.21|137.94|136.14|138.33|136.53|137.52|135.72|603
1659351000000|2022-08-01 10:50:00|137.93|136.13|137.39|135.59|137.94|136.14|137.32|135.52|446
1659351300000|2022-08-01 10:55:00|137.38|135.58|137.69|135.89|137.86|136.06|137.38|135.58|275
1659351600000|2022-08-01 11:00:00|137.7|135.9|137.66|135.86|138.01|136.21|137.58|135.78|258
1659351900000|2022-08-01 11:05:00|137.65|135.85|137.35|135.55|137.73|135.93|137.13|135.33|409
1659352200000|2022-08-01 11:10:00|137.38|135.58|137.43|135.63|137.6|135.8|137.17|135.37|261
1659352500000|2022-08-01 11:15:00|137.47|135.67|138.49|136.69|138.49|136.69|137.44|135.64|311
1659352800000|2022-08-01 11:20:00|138.48|136.68|138.25|136.45|138.58|136.78|138.08|136.28|313
1659353100000|2022-08-01 11:25:00|138.28|136.48|138.28|136.48|138.32|136.52|138|136.2|220
1659353400000|2022-08-01 11:30:00|138.27|136.47|138.35|136.55|138.61|136.81|138.2|136.4|237
1659353700000|2022-08-01 11:35:00|138.37|136.57|138.2|136.4|138.48|136.68|138.09|136.29|211
1659354000000|2022-08-01 11:40:00|138.21|136.41|138.89|137.09|139.1|137.3|138.21|136.41|333
1659354300000|2022-08-01 11:45:00|138.88|137.08|139.03|137.23|139.1|137.3|138.87|137.07|195
1659354600000|2022-08-01 11:50:00|139.02|137.22|139.21|137.41|139.21|137.41|138.78|136.98|210
1659354900000|2022-08-01 11:55:00|139.22|137.42|139.2|137.4|139.41|137.61|139.08|137.28|210
1659355200000|2022-08-01 12:00:00|139.21|137.41|138.87|137.07|139.42|137.62|138.87|137.07|181
1659355500000|2022-08-01 12:05:00|138.88|137.08|138.69|136.89|139.03|137.23|138.48|136.68|262
1659355800000|2022-08-01 12:10:00|138.68|136.88|138.92|137.12|138.98|137.18|138.64|136.84|184
1659356100000|2022-08-01 12:15:00|138.93|137.13|138.66|136.86|139.08|137.28|138.57|136.77|173
1659356400000|2022-08-01 12:20:00|138.65|136.85|138.59|136.79|138.67|136.87|138.29|136.49|191
1659356700000|2022-08-01 12:25:00|138.6|136.8|138.76|136.96|138.8|137|138.27|136.47|156
1659357000000|2022-08-01 12:30:00|138.77|136.97|139.24|137.44|139.74|137.94|138.75|136.95|420
1659357300000|2022-08-01 12:35:00|139.23|137.43|139.08|137.28|139.25|137.45|139|137.2|180
1659357600000|2022-08-01 12:40:00|139.07|137.27|138.31|136.51|139.08|137.28|138.25|136.45|243
1659357900000|2022-08-01 12:45:00|138.32|136.52|137.89|136.09|138.34|136.54|137.66|135.86|234
1659358200000|2022-08-01 12:50:00|137.9|136.1|137.87|136.07|138.17|136.37|137.75|135.95|298
1659358500000|2022-08-01 12:55:00|137.86|136.06|137.99|136.19|138.18|136.38|137.76|135.96|232
1659358800000|2022-08-01 13:00:00|137.98|136.18|137.46|135.66|138.04|136.24|137.31|135.51|341
1659359100000|2022-08-01 13:05:00|137.45|135.65|137.47|135.67|137.63|135.83|137.3|135.5|281
1659359400000|2022-08-01 13:10:00|137.48|135.68|137.27|135.47|137.58|135.78|137.14|135.34|283
1659359700000|2022-08-01 13:15:00|137.26|135.46|137.41|135.61|137.57|135.77|137.07|135.27|338
1659360000000|2022-08-01 13:20:00|137.42|135.62|137.92|136.12|138.41|136.61|137.42|135.62|317
1659360300000|2022-08-01 13:25:00|137.94|136.14|137.64|135.84|137.94|136.14|137.44|135.64|261
1659360600000|2022-08-01 13:30:00|137.65|135.85|137.42|135.62|137.87|136.07|136.6|134.8|670
1659360900000|2022-08-01 13:35:00|137.41|135.61|137.37|135.57|137.71|135.91|136.76|134.96|536
1659361200000|2022-08-01 13:40:00|137.42|135.62|138.58|136.78|138.59|136.79|137.13|135.33|458
1659361500000|2022-08-01 13:45:00|138.59|136.79|138.44|136.64|139.05|137.25|138.28|136.48|437
1659361800000|2022-08-01 13:50:00|138.45|136.65|139.16|137.36|139.25|137.45|138.33|136.53|334
1659362100000|2022-08-01 13:55:00|139.17|137.37|139.35|137.55|139.75|137.95|139.06|137.26|366
1659362400000|2022-08-01 14:00:00|139.33|137.53|140.26|138.46|140.35|138.55|139.15|137.35|542
1659362700000|2022-08-01 14:05:00|140.25|138.45|140.36|138.56|140.79|138.99|140.2|138.4|532
1659363000000|2022-08-01 14:10:00|140.35|138.55|140.27|138.47|140.74|138.94|140.19|138.39|430
1659363300000|2022-08-01 14:15:00|140.28|138.48|139.49|137.69|140.66|138.86|139.45|137.65|463
1659363600000|2022-08-01 14:20:00|139.48|137.68|139.81|138.01|140.13|138.33|139.32|137.52|414
1659363900000|2022-08-01 14:25:00|139.83|138.03|139.12|137.32|139.87|138.07|138.9|137.1|450
1659364200000|2022-08-01 14:30:00|139.15|137.35|139.37|137.57|139.59|137.79|139.1|137.3|408
1659364500000|2022-08-01 14:35:00|139.36|137.56|139.98|138.18|140|138.2|139.26|137.46|381
1659364800000|2022-08-01 14:40:00|139.97|138.17|140.24|138.44|140.4|138.6|139.86|138.06|349
1659365100000|2022-08-01 14:45:00|140.25|138.45|140.67|138.87|140.93|139.13|140.23|138.43|435
1659365400000|2022-08-01 14:50:00|140.68|138.88|140.89|139.09|141|139.2|140.67|138.87|338
1659365700000|2022-08-01 14:55:00|140.88|139.08|140.88|139.08|141.01|139.21|140.53|138.73|377
1659366000000|2022-08-01 15:00:00|140.89|139.09|141|139.2|141.12|139.32|140.48|138.68|399
1659366300000|2022-08-01 15:05:00|140.99|139.19|140.79|138.99|140.99|139.19|140.63|138.83|358
1659366600000|2022-08-01 15:10:00|140.8|139|140.92|139.12|141.11|139.31|140.78|138.98|245
1659366900000|2022-08-01 15:15:00|140.89|139.09|139.87|138.07|140.89|139.09|139.86|138.06|325
1659367200000|2022-08-01 15:20:00|139.86|138.06|140.05|138.25|140.24|138.44|139.81|138.01|231
1659367500000|2022-08-01 15:25:00|140.04|138.24|140.06|138.26|140.33|138.53|139.97|138.17|232
1659367800000|2022-08-01 15:30:00|140.07|138.27|139.65|137.85|140.12|138.32|139.43|137.63|292
1659368100000|2022-08-01 15:35:00|139.66|137.86|139.58|137.78|139.67|137.87|139.29|137.49|217
1659368400000|2022-08-01 15:40:00|139.57|137.77|140|138.2|140.01|138.21|139.53|137.73|184
1659368700000|2022-08-01 15:45:00|140.01|138.21|140.38|138.58|140.38|138.58|139.86|138.06|255
1659369000000|2022-08-01 15:50:00|140.37|138.57|139.86|138.06|140.38|138.58|139.73|137.93|205
1659369300000|2022-08-01 15:55:00|139.87|138.07|139.81|138.01|139.92|138.12|139.6|137.8|225
1659369600000|2022-08-01 16:00:00|139.82|138.02|138.96|137.16|139.84|138.04|138.86|137.06|318
1659369900000|2022-08-01 16:05:00|138.95|137.15|138.81|137.01|139.1|137.3|138.51|136.71|348
1659370200000|2022-08-01 16:10:00|138.8|137|138.55|136.75|139.24|137.44|138.26|136.46|346
1659370500000|2022-08-01 16:15:00|138.56|136.76|138.48|136.68|138.9|137.1|138.45|136.65|339
1659370800000|2022-08-01 16:20:00|138.45|136.65|139.15|137.35|139.34|137.54|138.45|136.65|230
1659371100000|2022-08-01 16:25:00|139.14|137.34|139.44|137.64|139.71|137.91|139.09|137.29|288
1659371400000|2022-08-01 16:30:00|139.45|137.65|139.13|137.33|139.51|137.71|138.74|136.94|331
1659371700000|2022-08-01 16:35:00|139.12|137.32|138.65|136.85|139.15|137.35|138.42|136.62|348
1659372000000|2022-08-01 16:40:00|138.64|136.84|138.94|137.14|138.94|137.14|138.39|136.59|269
1659372300000|2022-08-01 16:45:00|138.93|137.13|138.94|137.14|139.33|137.53|138.86|137.06|332
1659372600000|2022-08-01 16:50:00|138.95|137.15|138.63|136.83|138.97|137.17|138.29|136.49|324
1659372900000|2022-08-01 16:55:00|138.64|136.84|138.13|136.33|138.7|136.9|137.91|136.11|330
1659373200000|2022-08-01 17:00:00|138.12|136.32|137.11|135.31|138.17|136.37|137.11|135.31|455
1659373500000|2022-08-01 17:05:00|137.12|135.32|137.46|135.66|137.85|136.05|137.08|135.28|375
1659373800000|2022-08-01 17:10:00|137.45|135.65|137.34|135.54|137.57|135.77|137.2|135.4|286
1659374100000|2022-08-01 17:15:00|137.33|135.53|136.65|134.85|137.52|135.72|136.3|134.5|383
1659374400000|2022-08-01 17:20:00|136.67|134.87|136.29|134.49|136.86|135.06|136.09|134.29|528
1659374700000|2022-08-01 17:25:00|136.28|134.48|135.68|133.88|136.39|134.59|135.64|133.84|490
1659375000000|2022-08-01 17:30:00|135.67|133.87|135.23|133.43|135.8|134|135.01|133.21|542
1659375300000|2022-08-01 17:35:00|135.25|133.45|135.36|133.56|135.73|133.93|135.15|133.35|424
1659375600000|2022-08-01 17:40:00|135.41|133.61|135.24|133.44|135.58|133.78|134.99|133.19|467
1659375900000|2022-08-01 17:45:00|135.23|133.43|136.32|134.52|136.32|134.52|135|133.2|434
1659376200000|2022-08-01 17:50:00|136.27|134.47|135.53|133.73|136.29|134.49|135.26|133.46|403
1659376500000|2022-08-01 17:55:00|135.52|133.72|135.72|133.92|135.75|133.95|135.42|133.62|235
1659376800000|2022-08-01 18:00:00|135.71|133.91|135.78|133.98|135.86|134.06|135.5|133.7|306
1659377100000|2022-08-01 18:05:00|135.76|133.96|135.59|133.79|135.8|134|135.42|133.62|299
1659377400000|2022-08-01 18:10:00|135.58|133.78|136.11|134.31|136.11|134.31|135.47|133.67|231
1659377700000|2022-08-01 18:15:00|136.1|134.3|135.64|133.84|136.1|134.3|135.47|133.67|261
1659378000000|2022-08-01 18:20:00|135.63|133.83|135.76|133.96|135.8|134|135.4|133.6|288
1659378300000|2022-08-01 18:25:00|135.77|133.97|135.69|133.89|135.87|134.07|135.64|133.84|226
1659378600000|2022-08-01 18:30:00|135.67|133.87|135.64|133.84|135.84|134.04|135.49|133.69|271
1659378900000|2022-08-01 18:35:00|135.65|133.85|136.02|134.22|136.2|134.4|135.64|133.84|239
1659379200000|2022-08-01 18:40:00|136.03|134.23|135.11|133.31|136.12|134.32|135.06|133.26|332
1659379500000|2022-08-01 18:45:00|135.12|133.32|135.36|133.56|135.44|133.64|135.07|133.27|253
1659379800000|2022-08-01 18:50:00|135.32|133.52|136.05|134.25|136.05|134.25|135.21|133.41|280
1659380100000|2022-08-01 18:55:00|136.06|134.26|136.38|134.58|136.58|134.78|135.94|134.14|319
1659380400000|2022-08-01 19:00:00|136.37|134.57|135.78|133.98|136.37|134.57|135.65|133.85|291
1659380700000|2022-08-01 19:05:00|135.77|133.97|136.42|134.62|136.42|134.62|135.77|133.97|239
1659381000000|2022-08-01 19:10:00|136.41|134.61|136.46|134.66|136.53|134.73|136.21|134.41|236
1659381300000|2022-08-01 19:15:00|136.47|134.67|136.17|134.37|136.77|134.97|136.13|134.33|344
1659381600000|2022-08-01 19:20:00|136.15|134.35|135.86|134.06|136.39|134.59|135.84|134.04|294
1659381900000|2022-08-01 19:25:00|135.85|134.05|135.84|134.04|136.22|134.42|135.64|133.84|273
1659382200000|2022-08-01 19:30:00|135.83|134.03|136.35|134.55|136.43|134.63|135.82|134.02|249
1659382500000|2022-08-01 19:35:00|136.34|134.54|136.59|134.79|136.61|134.81|136.27|134.47|225
1659382800000|2022-08-01 19:40:00|136.6|134.8|136.2|134.4|136.83|135.03|136.03|134.23|250
1659383100000|2022-08-01 19:45:00|136.21|134.41|136.67|134.87|136.91|135.11|136.01|134.21|339
1659383400000|2022-08-01 19:50:00|136.68|134.88|136.7|134.9|136.87|135.07|136.44|134.64|266
1659383700000|2022-08-01 19:55:00|136.69|134.89|136.74|134.94|136.8|135|136.59|134.79|219
1659384000000|2022-08-01 20:00:00|136.73|134.93|136.74|134.94|137|135.2|136.57|134.77|260
1659384300000|2022-08-01 20:05:00|136.73|134.93|136.97|135.17|137.22|135.42|136.73|134.93|183
1659384600000|2022-08-01 20:10:00|136.96|135.16|137.2|135.4|137.29|135.49|136.65|134.85|274
1659384900000|2022-08-01 20:15:00|137.21|135.41|137.19|135.39|137.27|135.47|136.96|135.16|167
1659385200000|2022-08-01 20:20:00|137.2|135.4|137.61|135.81|137.75|135.95|137.19|135.39|224
1659385500000|2022-08-01 20:25:00|137.62|135.82|137.83|136.03|138.25|136.45|137.62|135.82|251
1659385800000|2022-08-01 20:30:00|137.84|136.04|137.63|135.83|138.04|136.24|137.6|135.8|180
1659386100000|2022-08-01 20:35:00|137.62|135.82|138.06|136.26|138.06|136.26|137.62|135.82|156
1659386400000|2022-08-01 20:40:00|138.08|136.28|138.28|136.48|138.29|136.49|138.07|136.27|169
1659386700000|2022-08-01 20:45:00|138.27|136.47|137.96|136.16|138.41|136.61|137.96|136.16|111
1659387000000|2022-08-01 20:50:00|137.95|136.15|137.85|136.05|137.95|136.15|137.59|135.79|192
1659387300000|2022-08-01 20:55:00|137.86|136.06|138.65|136.85|138.66|136.86|137.73|135.93|197
1659387600000|2022-08-01 21:00:00|138.64|136.84|138.23|136.43|138.68|136.88|138.18|136.38|284
1659387900000|2022-08-01 21:05:00|138.24|136.44|138.32|136.52|138.56|136.76|138.18|136.38|178
1659388200000|2022-08-01 21:10:00|138.25|136.45|138.2|136.4|138.29|136.49|138.04|136.24|112
1659388500000|2022-08-01 21:15:00|138.21|136.41|137.86|136.06|138.25|136.45|137.78|135.98|123
1659388800000|2022-08-01 21:20:00|137.85|136.05|137.65|135.85|137.85|136.05|137.54|135.74|114
1659389100000|2022-08-01 21:25:00|137.64|135.84|137.48|135.68|137.66|135.86|137.44|135.64|91
1659389400000|2022-08-01 21:30:00|137.47|135.67|137.45|135.65|137.48|135.68|137.25|135.45|77
1659389700000|2022-08-01 21:35:00|137.46|135.66|137.44|135.64|137.6|135.8|137.43|135.63|46
1659390000000|2022-08-01 21:40:00|137.45|135.65|137.54|135.74|137.69|135.89|137.36|135.56|192
1659390300000|2022-08-01 21:45:00|137.53|135.73|137.19|135.39|137.54|135.74|137.12|135.32|121
1659390600000|2022-08-01 21:50:00|137.22|135.42|137.44|135.64|137.49|135.69|137.07|135.27|114
1659390900000|2022-08-01 21:55:00|137.45|135.65|137.8|136|137.9|136.1|137.45|135.65|126
1659391200000|2022-08-01 22:00:00|137.78|135.98|137.24|135.44|137.8|136|137.2|135.4|196
1659391500000|2022-08-01 22:05:00|137.25|135.45|137.31|135.51|137.54|135.74|137.23|135.43|108
1659391800000|2022-08-01 22:10:00|137.3|135.5|137.41|135.61|137.41|135.61|136.7|134.9|262
1659392100000|2022-08-01 22:15:00|137.4|135.6|137.25|135.45|137.46|135.66|137.12|135.32|207
1659392400000|2022-08-01 22:20:00|137.24|135.44|137.18|135.38|137.29|135.49|136.86|135.06|190
1659392700000|2022-08-01 22:25:00|137.19|135.39|137.13|135.33|137.25|135.45|136.94|135.14|186
1659393000000|2022-08-01 22:30:00|137.12|135.32|137.68|135.88|137.68|135.88|136.86|135.06|199
1659393300000|2022-08-01 22:35:00|137.65|135.85|138.02|136.22|138.04|136.24|137.63|135.83|234
1659393600000|2022-08-01 22:40:00|138.03|136.23|138.33|136.53|138.35|136.55|137.88|136.08|235
1659393900000|2022-08-01 22:45:00|138.32|136.52|138.35|136.55|138.61|136.81|138.11|136.31|252
1659394200000|2022-08-01 22:50:00|138.38|136.58|138.54|136.74|138.66|136.86|138.25|136.45|307
1659394500000|2022-08-01 22:55:00|138.56|136.76|138.48|136.68|138.67|136.87|138.4|136.6|196
1659394800000|2022-08-01 23:00:00|138.47|136.67|138.78|136.98|139|137.2|138.39|136.59|431
1659395100000|2022-08-01 23:05:00|138.82|137.02|138.94|137.14|139.04|137.24|138.37|136.57|311
1659395400000|2022-08-01 23:10:00|138.93|137.13|139.52|137.72|139.59|137.79|138.85|137.05|338
1659395700000|2022-08-01 23:15:00|139.54|137.74|139.19|137.39|139.56|137.76|138.93|137.13|312
1659396000000|2022-08-01 23:20:00|139.18|137.38|139.1|137.3|139.18|137.38|138.95|137.15|261
1659396300000|2022-08-01 23:25:00|139.12|137.32|139.03|137.23|139.27|137.47|138.9|137.1|273
1659396600000|2022-08-01 23:30:00|139.05|137.25|139.16|137.36|139.17|137.37|138.97|137.17|220
1659396900000|2022-08-01 23:35:00|139.17|137.37|139.3|137.5|139.37|137.57|138.98|137.18|177
1659397200000|2022-08-01 23:40:00|139.29|137.49|138.97|137.17|139.3|137.5|138.95|137.15|194
1659397500000|2022-08-01 23:45:00|138.98|137.18|138.52|136.72|139|137.2|138.41|136.61|335
1659397800000|2022-08-01 23:50:00|138.5|136.7|139.13|137.33|139.14|137.34|138.44|136.64|191
1659398100000|2022-08-01 23:55:00|139.14|137.34|138.8|137|139.27|137.47|138.77|136.97|219
1659398400000|2022-08-02 00:00:00|138.77|136.97|138.46|136.66|138.8|137|138.16|136.36|293
1659398700000|2022-08-02 00:05:00|138.43|136.63|138.74|136.94|138.89|137.09|138.33|136.53|276
1659399000000|2022-08-02 00:10:00|138.64|136.84|139.12|137.32|139.25|137.45|138.47|136.67|359
1659399300000|2022-08-02 00:15:00|139.14|137.34|139.08|137.28|139.94|138.14|139|137.2|452
1659399600000|2022-08-02 00:20:00|139.07|137.27|139.04|137.24|139.46|137.66|138.88|137.08|293
1659399900000|2022-08-02 00:25:00|139.03|137.23|138.71|136.91|139.11|137.31|138.56|136.76|248
1659400200000|2022-08-02 00:30:00|138.72|136.92|137.99|136.19|138.72|136.92|137.86|136.06|283
1659400500000|2022-08-02 00:35:00|137.98|136.18|138.12|136.32|138.23|136.43|137.89|136.09|328
1659400800000|2022-08-02 00:40:00|138.11|136.31|137.6|135.8|138.11|136.31|137.49|135.69|257
1659401100000|2022-08-02 00:45:00|137.62|135.82|137.39|135.59|137.73|135.93|137.32|135.52|211
1659401400000|2022-08-02 00:50:00|137.38|135.58|137.2|135.4|137.4|135.6|136.72|134.92|334
1659401700000|2022-08-02 00:55:00|137.19|135.39|137.08|135.28|137.31|135.51|136.97|135.17|252
1659402000000|2022-08-02 01:00:00|137.07|135.27|137.11|135.31|137.33|135.53|137.02|135.22|218
1659402300000|2022-08-02 01:05:00|137.1|135.3|137.43|135.63|137.43|135.63|137.1|135.3|197
1659402600000|2022-08-02 01:10:00|137.44|135.64|138.38|136.58|138.41|136.61|137.41|135.61|357
1659402900000|2022-08-02 01:15:00|138.39|136.59|137.23|135.43|138.43|136.63|137.23|135.43|357
1659403200000|2022-08-02 01:20:00|137.27|135.47|137.8|136|138|136.2|137.27|135.47|239
1659403500000|2022-08-02 01:25:00|137.83|136.03|137.7|135.9|137.9|136.1|137.56|135.76|247
1659403800000|2022-08-02 01:30:00|137.69|135.89|137.28|135.48|137.76|135.96|137.08|135.28|295
1659404100000|2022-08-02 01:35:00|137.27|135.47|136.59|134.79|137.52|135.72|136.45|134.65|313
1659404400000|2022-08-02 01:40:00|136.58|134.78|136.21|134.41|136.75|134.95|135.94|134.14|477
1659404700000|2022-08-02 01:45:00|136.2|134.4|135.46|133.66|136.53|134.73|135.34|133.54|496
1659405000000|2022-08-02 01:50:00|135.47|133.67|134.83|133.03|135.47|133.67|134.67|132.87|518
1659405300000|2022-08-02 01:55:00|134.82|133.02|134.97|133.17|135.13|133.33|134.8|133|333
1659405600000|2022-08-02 02:00:00|134.96|133.16|135.24|133.44|135.28|133.48|134.51|132.71|373
1659405900000|2022-08-02 02:05:00|135.23|133.43|135.79|133.99|136.04|134.24|135.23|133.43|394
1659406200000|2022-08-02 02:10:00|135.78|133.98|135.72|133.92|135.9|134.1|135.52|133.72|261
1659406500000|2022-08-02 02:15:00|135.67|133.87|135.95|134.15|136.14|134.34|135.63|133.83|283
1659406800000|2022-08-02 02:20:00|135.96|134.16|136.03|134.23|136.13|134.33|135.87|134.07|197
1659407100000|2022-08-02 02:25:00|136.05|134.25|135.55|133.75|136.06|134.26|135.52|133.72|258
1659407400000|2022-08-02 02:30:00|135.54|133.74|133.98|132.18|135.58|133.78|133.77|131.97|523
1659407700000|2022-08-02 02:35:00|133.96|132.16|134.11|132.31|134.54|132.74|133.83|132.03|570
1659408000000|2022-08-02 02:40:00|134.1|132.3|133.63|131.83|134.3|132.5|133.63|131.83|350
1659408300000|2022-08-02 02:45:00|133.61|131.81|133.39|131.59|133.89|132.09|133.23|131.43|338
1659408600000|2022-08-02 02:50:00|133.4|131.6|133.16|131.36|133.59|131.79|133.14|131.34|244
1659408900000|2022-08-02 02:55:00|133.15|131.35|133.27|131.47|133.36|131.56|132.73|130.93|332
1659409200000|2022-08-02 03:00:00|133.26|131.46|132.92|131.12|133.3|131.5|132.8|131|240
1659409500000|2022-08-02 03:05:00|132.91|131.11|132.46|130.66|132.98|131.18|132.34|130.54|370
1659409800000|2022-08-02 03:10:00|132.45|130.65|131.67|129.87|132.46|130.66|131.44|129.64|411
1659410100000|2022-08-02 03:15:00|131.65|129.85|131.6|129.8|131.89|130.09|131.31|129.51|445
1659410400000|2022-08-02 03:20:00|131.59|129.79|131.45|129.65|131.62|129.82|131.25|129.45|336
1659410700000|2022-08-02 03:25:00|131.48|129.68|131.4|129.6|131.73|129.93|131.33|129.53|341
1659411000000|2022-08-02 03:30:00|131.38|129.58|131.73|129.93|131.92|130.12|131.35|129.55|367
1659411300000|2022-08-02 03:35:00|131.72|129.92|131.71|129.91|131.83|130.03|131.56|129.76|243
1659411600000|2022-08-02 03:40:00|131.68|129.88|131.55|129.75|131.74|129.94|131.43|129.63|153
1659411900000|2022-08-02 03:45:00|131.54|129.74|132.42|130.62|132.51|130.71|131.47|129.67|270
1659412200000|2022-08-02 03:50:00|132.41|130.61|131.93|130.13|132.49|130.69|131.93|130.13|240
1659412500000|2022-08-02 03:55:00|131.94|130.14|131.63|129.83|131.94|130.14|131.46|129.66|177
1659412800000|2022-08-02 04:00:00|131.62|129.82|131.94|130.14|131.94|130.14|131.42|129.62|196
1659413100000|2022-08-02 04:05:00|131.92|130.12|132.48|130.68|132.49|130.69|131.89|130.09|187
1659413400000|2022-08-02 04:10:00|132.49|130.69|131.97|130.17|132.54|130.74|131.9|130.1|209
1659413700000|2022-08-02 04:15:00|131.96|130.16|131.49|129.69|131.99|130.19|131.47|129.67|196
1659414000000|2022-08-02 04:20:00|131.51|129.71|131.54|129.74|131.58|129.78|131.34|129.54|197
1659414300000|2022-08-02 04:25:00|131.53|129.73|131.06|129.26|131.71|129.91|130.98|129.18|265
1659414600000|2022-08-02 04:30:00|131.05|129.25|131.24|129.44|131.29|129.49|130.79|128.99|238
1659414900000|2022-08-02 04:35:00|131.25|129.45|131.12|129.32|131.33|129.53|130.98|129.18|207
1659415200000|2022-08-02 04:40:00|131.13|129.33|129.68|127.88|131.13|129.33|129.67|127.87|300
1659415500000|2022-08-02 04:45:00|129.66|127.86|131.01|129.21|131.02|129.22|129.66|127.86|371
1659415800000|2022-08-02 04:50:00|130.99|129.19|131.44|129.64|131.62|129.82|130.97|129.17|275
1659416100000|2022-08-02 04:55:00|131.43|129.63|131.65|129.85|131.78|129.98|131.36|129.56|183
1659416400000|2022-08-02 05:00:00|131.61|129.81|131.77|129.97|131.77|129.97|131.36|129.56|204
1659416700000|2022-08-02 05:05:00|131.76|129.96|131.81|130.01|132.05|130.25|131.69|129.89|241
1659417000000|2022-08-02 05:10:00|131.8|130|131.72|129.92|131.83|130.03|131.52|129.72|220
1659417300000|2022-08-02 05:15:00|131.73|129.93|131.66|129.86|131.88|130.08|131.49|129.69|192
1659417600000|2022-08-02 05:20:00|131.65|129.85|131.92|130.12|131.99|130.19|131.63|129.83|161
1659417900000|2022-08-02 05:25:00|131.93|130.13|132.15|130.35|132.35|130.55|131.88|130.08|204
1659418200000|2022-08-02 05:30:00|132.16|130.36|132.16|130.36|132.28|130.48|132.04|130.24|137
1659418500000|2022-08-02 05:35:00|132.18|130.38|132.19|130.39|132.3|130.5|132.03|130.23|125
1659418800000|2022-08-02 05:40:00|132.2|130.4|132.31|130.51|132.4|130.6|132.2|130.4|169
1659419100000|2022-08-02 05:45:00|132.32|130.52|132.1|130.3|132.32|130.52|132.09|130.29|152
1659419400000|2022-08-02 05:50:00|132.11|130.31|132.15|130.35|132.23|130.43|131.98|130.18|123
1659419700000|2022-08-02 05:55:00|132.14|130.34|131.4|129.6|132.14|130.34|131.2|129.4|197
1659420000000|2022-08-02 06:00:00|131.41|129.61|132.03|130.23|132.09|130.29|131.33|129.53|250
1659420300000|2022-08-02 06:05:00|132.02|130.22|132.33|130.53|132.46|130.66|132.02|130.22|225
1659420600000|2022-08-02 06:10:00|132.32|130.52|132.2|130.4|132.42|130.62|132.18|130.38|153
1659420900000|2022-08-02 06:15:00|132.21|130.41|132.57|130.77|132.73|130.93|132.21|130.41|209
1659421200000|2022-08-02 06:20:00|132.58|130.78|132.22|130.42|132.58|130.78|131.98|130.18|209
1659421500000|2022-08-02 06:25:00|132.23|130.43|132.13|130.33|132.46|130.66|132.09|130.29|188
1659421800000|2022-08-02 06:30:00|132.14|130.34|132.14|130.34|132.28|130.48|131.97|130.17|200
1659422100000|2022-08-02 06:35:00|132.15|130.35|132.27|130.47|132.27|130.47|131.97|130.17|179
1659422400000|2022-08-02 06:40:00|132.26|130.46|132.28|130.48|132.58|130.78|132.18|130.38|177
1659422700000|2022-08-02 06:45:00|132.3|130.5|132.4|130.6|132.43|130.63|131.91|130.11|251
1659423000000|2022-08-02 06:50:00|132.41|130.61|132.07|130.27|133.01|131.21|132.02|130.22|358
1659423300000|2022-08-02 06:55:00|132.13|130.33|132.18|130.38|132.5|130.7|131.78|129.98|224
1659423600000|2022-08-02 07:00:00|132.19|130.39|131.83|130.03|132.31|130.51|131.73|129.93|246
1659423900000|2022-08-02 07:05:00|131.82|130.02|131.7|129.9|131.89|130.09|131.42|129.62|237
1659424200000|2022-08-02 07:10:00|131.71|129.91|132|130.2|132.18|130.38|131.71|129.91|159
1659424500000|2022-08-02 07:15:00|131.99|130.19|131.33|129.53|132|130.2|131.16|129.36|231
1659424800000|2022-08-02 07:20:00|131.31|129.51|130.96|129.16|131.4|129.6|130.83|129.03|270
1659425100000|2022-08-02 07:25:00|130.97|129.17|130.92|129.12|131|129.2|130.68|128.88|241
1659425400000|2022-08-02 07:30:00|130.93|129.13|131.27|129.47|131.65|129.85|130.93|129.13|264
1659425700000|2022-08-02 07:35:00|131.26|129.46|131.29|129.49|131.38|129.58|131|129.2|272
1659426000000|2022-08-02 07:40:00|131.3|129.5|131.78|129.98|132.03|130.23|131.3|129.5|266
1659426300000|2022-08-02 07:45:00|131.76|129.96|132.34|130.54|132.47|130.67|131.58|129.78|305
1659426600000|2022-08-02 07:50:00|132.35|130.55|132.28|130.48|132.61|130.81|132.13|130.33|262
1659426900000|2022-08-02 07:55:00|132.27|130.47|132.22|130.42|132.4|130.6|132.08|130.28|223
1659427200000|2022-08-02 08:00:00|132.21|130.41|131.83|130.03|132.35|130.55|131.8|130|200
1659427500000|2022-08-02 08:05:00|131.84|130.04|131.84|130.04|132.04|130.24|131.75|129.95|220
1659427800000|2022-08-02 08:10:00|131.86|130.06|131.46|129.66|131.86|130.06|131.27|129.47|205
1659428100000|2022-08-02 08:15:00|131.45|129.65|131.36|129.56|131.45|129.65|131.22|129.42|165
1659428400000|2022-08-02 08:20:00|131.34|129.54|131.58|129.78|131.58|129.78|131.24|129.44|160
1659428700000|2022-08-02 08:25:00|131.59|129.79|131.19|129.39|131.6|129.8|131.16|129.36|155
1659429000000|2022-08-02 08:30:00|131.21|129.41|131.48|129.68|131.53|129.73|131.12|129.32|154
1659429300000|2022-08-02 08:35:00|131.47|129.67|131.14|129.34|131.48|129.68|131.11|129.31|132
1659429600000|2022-08-02 08:40:00|131.13|129.33|131.62|129.82|131.8|130|131.13|129.33|199
1659429900000|2022-08-02 08:45:00|131.63|129.83|131.01|129.21|131.65|129.85|130.81|129.01|220
1659430200000|2022-08-02 08:50:00|130.97|129.17|130.82|129.02|131.17|129.37|130.67|128.87|184
1659430500000|2022-08-02 08:55:00|130.83|129.03|130.7|128.9|130.89|129.09|130.41|128.61|202
1659430800000|2022-08-02 09:00:00|130.69|128.89|130.45|128.65|130.74|128.94|130.42|128.62|190
1659431100000|2022-08-02 09:05:00|130.47|128.67|131.09|129.29|131.12|129.32|130.46|128.66|161
1659431400000|2022-08-02 09:10:00|131.08|129.28|130.89|129.09|131.13|129.33|130.63|128.83|186
1659431700000|2022-08-02 09:15:00|130.88|129.08|130.76|128.96|130.99|129.19|130.65|128.85|165
1659432000000|2022-08-02 09:20:00|130.75|128.95|130.08|128.28|130.78|128.98|129.91|128.11|259
1659432300000|2022-08-02 09:25:00|130.07|128.27|130.48|128.68|130.62|128.82|130.02|128.22|331
1659432600000|2022-08-02 09:30:00|130.49|128.69|130.23|128.43|130.58|128.78|129.87|128.07|271
1659432900000|2022-08-02 09:35:00|130.22|128.42|130.32|128.52|130.47|128.67|130.16|128.36|150
1659433200000|2022-08-02 09:40:00|130.34|128.54|130.32|128.52|130.5|128.7|130.31|128.51|149
1659433500000|2022-08-02 09:45:00|130.31|128.51|130.95|129.15|130.96|129.16|130.18|128.38|208
1659433800000|2022-08-02 09:50:00|130.96|129.16|132.77|130.97|132.79|130.99|130.96|129.16|412
1659434100000|2022-08-02 09:55:00|132.78|130.98|132.96|131.16|133.27|131.47|131.81|130.01|521
1659434400000|2022-08-02 10:00:00|132.92|131.12|132.9|131.1|133.11|131.31|132.03|130.23|484
1659434700000|2022-08-02 10:05:00|132.88|131.08|133.1|131.3|133.6|131.8|132.79|130.99|403
1659435000000|2022-08-02 10:10:00|133.11|131.31|133.82|132.02|134.01|132.21|133.1|131.3|432
1659435300000|2022-08-02 10:15:00|133.83|132.03|133.56|131.76|133.96|132.16|133.16|131.36|429
1659435600000|2022-08-02 10:20:00|133.55|131.75|133.53|131.73|133.75|131.95|133.27|131.47|316
1659435900000|2022-08-02 10:25:00|133.49|131.69|133.71|131.91|134.01|132.21|133.16|131.36|338
1659436200000|2022-08-02 10:30:00|133.7|131.9|133.69|131.89|134.06|132.26|133.46|131.66|332
1659436500000|2022-08-02 10:35:00|133.7|131.9|133.27|131.47|133.86|132.06|133.27|131.47|317
1659436800000|2022-08-02 10:40:00|133.29|131.49|133.87|132.07|133.91|132.11|133.15|131.35|246
1659437100000|2022-08-02 10:45:00|133.88|132.08|134.15|132.35|134.49|132.69|133.74|131.94|350
1659437400000|2022-08-02 10:50:00|134.16|132.36|133.66|131.86|134.39|132.59|133.63|131.83|234
1659437700000|2022-08-02 10:55:00|133.67|131.87|133.6|131.8|133.68|131.88|133.18|131.38|229
1659438000000|2022-08-02 11:00:00|133.58|131.78|133.29|131.49|133.58|131.78|133.16|131.36|260
1659438300000|2022-08-02 11:05:00|133.26|131.46|133.42|131.62|133.6|131.8|133.1|131.3|245
1659438600000|2022-08-02 11:10:00|133.41|131.61|133.2|131.4|133.5|131.7|133.12|131.32|231
1659438900000|2022-08-02 11:15:00|133.21|131.41|133.52|131.72|133.77|131.97|133.14|131.34|215
1659439200000|2022-08-02 11:20:00|133.61|131.81|133.46|131.66|133.61|131.81|133.24|131.44|180
1659439500000|2022-08-02 11:25:00|133.45|131.65|133.34|131.54|133.57|131.77|133.13|131.33|246
1659439800000|2022-08-02 11:30:00|133.33|131.53|133.69|131.89|133.71|131.91|133.13|131.33|223
1659440100000|2022-08-02 11:35:00|133.68|131.88|134.07|132.27|134.1|132.3|133.54|131.74|310
1659440400000|2022-08-02 11:40:00|134.08|132.28|134.39|132.59|134.99|133.19|134.07|132.27|432
1659440700000|2022-08-02 11:45:00|134.38|132.58|134.61|132.81|134.7|132.9|134.24|132.44|269
1659441000000|2022-08-02 11:50:00|134.76|132.96|135.02|133.22|135.81|134.01|134.72|132.92|357
1659441300000|2022-08-02 11:55:00|135.01|133.21|134.46|132.66|135.14|133.34|134.25|132.45|332
1659441600000|2022-08-02 12:00:00|134.42|132.62|134.68|132.88|135.17|133.37|134.34|132.54|300
1659441900000|2022-08-02 12:05:00|134.72|132.92|134.56|132.76|134.98|133.18|134.29|132.49|240
1659442200000|2022-08-02 12:10:00|134.57|132.77|134.45|132.65|134.83|133.03|134.4|132.6|234
1659442500000|2022-08-02 12:15:00|134.46|132.66|133.6|131.8|134.48|132.68|133.6|131.8|331
1659442800000|2022-08-02 12:20:00|133.61|131.81|133.59|131.79|133.67|131.87|132.91|131.11|312
1659443100000|2022-08-02 12:25:00|133.58|131.78|133.72|131.92|133.87|132.07|133.49|131.69|326
1659443400000|2022-08-02 12:30:00|133.71|131.91|133.1|131.3|134.05|132.25|133.1|131.3|305
1659443700000|2022-08-02 12:35:00|133.11|131.31|132.96|131.16|133.34|131.54|132.84|131.04|283
1659444000000|2022-08-02 12:40:00|132.95|131.15|132.65|130.85|133.01|131.21|132.47|130.67|275
1659444300000|2022-08-02 12:45:00|132.68|130.88|132.06|130.26|133.01|131.21|131.98|130.18|306
1659444600000|2022-08-02 12:50:00|132.05|130.25|131.7|129.9|132.39|130.59|131.61|129.81|247
1659444900000|2022-08-02 12:55:00|131.71|129.91|132.1|130.3|132.16|130.36|131.47|129.67|313
1659445200000|2022-08-02 13:00:00|132.11|130.31|132.75|130.95|132.75|130.95|132|130.2|241
1659445500000|2022-08-02 13:05:00|132.76|130.96|132.84|131.04|133.18|131.38|132.46|130.66|283
1659445800000|2022-08-02 13:10:00|132.85|131.05|133.42|131.62|133.43|131.63|132.77|130.97|302
1659446100000|2022-08-02 13:15:00|133.43|131.63|133.12|131.32|133.61|131.81|132.71|130.91|369
1659446400000|2022-08-02 13:20:00|133.11|131.31|133.14|131.34|133.34|131.54|132.91|131.11|326
1659446700000|2022-08-02 13:25:00|133.15|131.35|133.12|131.32|133.54|131.74|132.87|131.07|354
1659447000000|2022-08-02 13:30:00|133.13|131.33|133.64|131.84|133.91|132.11|132.71|130.91|725
1659447300000|2022-08-02 13:35:00|133.63|131.83|134|132.2|134.09|132.29|133.26|131.46|716
1659447600000|2022-08-02 13:40:00|133.98|132.18|133.89|132.09|134.44|132.64|133.73|131.93|571
1659447900000|2022-08-02 13:45:00|133.87|132.07|133.89|132.09|134.49|132.69|133.77|131.97|517
1659448200000|2022-08-02 13:50:00|133.9|132.1|133.19|131.39|134.01|132.21|133.05|131.25|476
1659448500000|2022-08-02 13:55:00|133.2|131.4|133.49|131.69|133.7|131.9|132.8|131|462
1659448800000|2022-08-02 14:00:00|133.48|131.68|132.94|131.14|133.55|131.75|132.94|131.14|483
1659449100000|2022-08-02 14:05:00|132.92|131.12|132.62|130.82|133.32|131.52|132.62|130.82|403
1659449400000|2022-08-02 14:10:00|132.61|130.81|132.93|131.13|132.97|131.17|132.04|130.24|540
1659449700000|2022-08-02 14:15:00|132.94|131.14|133.5|131.7|133.51|131.71|132.92|131.12|403
1659450000000|2022-08-02 14:20:00|133.51|131.71|133.03|131.23|133.8|132|132.93|131.13|343
1659450300000|2022-08-02 14:25:00|133|131.2|135.51|133.71|135.55|133.75|133|131.2|549
1659450600000|2022-08-02 14:30:00|135.53|133.73|132.66|130.86|135.99|134.19|132.49|130.69|855
1659450900000|2022-08-02 14:35:00|132.68|130.88|134.14|132.34|134.72|132.92|132.63|130.83|720
1659451200000|2022-08-02 14:40:00|134.21|132.41|134.78|132.98|135|133.2|133.57|131.77|735
1659451500000|2022-08-02 14:45:00|134.77|132.97|136.35|134.55|136.45|134.65|134.44|132.64|655
1659451800000|2022-08-02 14:50:00|136.3|134.5|135.93|134.13|136.63|134.83|135.77|133.97|713
1659452100000|2022-08-02 14:55:00|135.94|134.14|136.19|134.39|136.38|134.58|135.57|133.77|683
1659452400000|2022-08-02 15:00:00|136.17|134.37|136.18|134.38|136.38|134.58|135.83|134.03|588
1659452700000|2022-08-02 15:05:00|136.19|134.39|135.94|134.14|136.3|134.5|135.58|133.78|576
1659453000000|2022-08-02 15:10:00|135.93|134.13|134.56|132.76|135.98|134.18|134.55|132.75|478
1659453300000|2022-08-02 15:15:00|134.49|132.69|134.3|132.5|134.79|132.99|133.8|132|520
1659453600000|2022-08-02 15:20:00|134.31|132.51|133.88|132.08|134.34|132.54|133.42|131.62|518
1659453900000|2022-08-02 15:25:00|133.86|132.06|134.36|132.56|134.36|132.56|133.83|132.03|386
1659454200000|2022-08-02 15:30:00|134.39|132.59|134.52|132.72|134.53|132.73|133.6|131.8|391
1659454500000|2022-08-02 15:35:00|134.49|132.69|135.16|133.36|135.44|133.64|134.48|132.68|443
1659454800000|2022-08-02 15:40:00|135.17|133.37|135.43|133.63|135.45|133.65|135.14|133.34|316
1659455100000|2022-08-02 15:45:00|135.42|133.62|135.61|133.81|135.87|134.07|135.2|133.4|423
1659455400000|2022-08-02 15:50:00|135.59|133.79|135.74|133.94|135.81|134.01|135.44|133.64|294
1659455700000|2022-08-02 15:55:00|135.73|133.93|135.73|133.93|135.76|133.96|135.44|133.64|240
1659456000000|2022-08-02 16:00:00|135.74|133.94|135.81|134.01|136.13|134.33|135.38|133.58|554
1659456300000|2022-08-02 16:05:00|135.8|134|136.35|134.55|136.36|134.56|135.79|133.99|391
1659456600000|2022-08-02 16:10:00|136.36|134.56|136.16|134.36|136.37|134.57|135.75|133.95|292
1659456900000|2022-08-02 16:15:00|136.17|134.37|136.39|134.59|136.71|134.91|136.1|134.3|398
1659457200000|2022-08-02 16:20:00|136.4|134.6|137.18|135.38|137.28|135.48|136.36|134.56|481
1659457500000|2022-08-02 16:25:00|137.22|135.42|138.03|136.23|138.07|136.27|137|135.2|580
1659457800000|2022-08-02 16:30:00|138.07|136.27|137.56|135.76|138.27|136.47|137.44|135.64|513
1659458100000|2022-08-02 16:35:00|137.6|135.8|138.4|136.6|138.43|136.63|137.54|135.74|313
1659458400000|2022-08-02 16:40:00|138.39|136.59|138.07|136.27|138.52|136.72|137.75|135.95|426
1659458700000|2022-08-02 16:45:00|138.06|136.26|137.8|136|138.08|136.28|137.47|135.67|299
1659459000000|2022-08-02 16:50:00|137.79|135.99|137.66|135.86|137.83|136.03|137.47|135.67|285
1659459300000|2022-08-02 16:55:00|137.67|135.87|138.03|136.23|138.08|136.28|137.59|135.79|267
1659459600000|2022-08-02 17:00:00|138.04|136.24|138.09|136.29|138.16|136.36|137.77|135.97|351
1659459900000|2022-08-02 17:05:00|138.08|136.28|137.05|135.25|138.08|136.28|137.03|135.23|301
1659460200000|2022-08-02 17:10:00|137.06|135.26|137.26|135.46|137.39|135.59|136.95|135.15|292
1659460500000|2022-08-02 17:15:00|137.25|135.45|137.6|135.8|137.65|135.85|137.19|135.39|255
1659460800000|2022-08-02 17:20:00|137.59|135.79|137.43|135.63|137.82|136.02|137.35|135.55|294
1659461100000|2022-08-02 17:25:00|137.42|135.62|136.85|135.05|137.54|135.74|136.75|134.95|294
1659461400000|2022-08-02 17:30:00|136.84|135.04|136.51|134.71|136.88|135.08|136.48|134.68|286
1659461700000|2022-08-02 17:35:00|136.52|134.72|136.4|134.6|136.59|134.79|135.84|134.04|398
1659462000000|2022-08-02 17:40:00|136.45|134.65|135.93|134.13|136.46|134.66|135.91|134.11|203
1659462300000|2022-08-02 17:45:00|135.94|134.14|135.66|133.86|136.11|134.31|135.66|133.86|330
1659462600000|2022-08-02 17:50:00|135.65|133.85|135.85|134.05|135.85|134.05|135.5|133.7|278
1659462900000|2022-08-02 17:55:00|135.86|134.06|135.81|134.01|135.96|134.16|135.66|133.86|249
1659463200000|2022-08-02 18:00:00|135.77|133.97|135.85|134.05|136.18|134.38|135.54|133.74|345
1659463500000|2022-08-02 18:05:00|135.86|134.06|136.44|134.64|136.45|134.65|135.72|133.92|311
1659463800000|2022-08-02 18:10:00|136.43|134.63|136.59|134.79|136.68|134.88|136.33|134.53|246
1659464100000|2022-08-02 18:15:00|136.58|134.78|135.9|134.1|136.6|134.8|135.74|133.94|226
1659464400000|2022-08-02 18:20:00|135.91|134.11|136.17|134.37|136.33|134.53|135.9|134.1|266
1659464700000|2022-08-02 18:25:00|136.16|134.36|135.92|134.12|136.29|134.49|135.91|134.11|227
1659465000000|2022-08-02 18:30:00|135.93|134.13|136.02|134.22|136.11|134.31|135.84|134.04|204
1659465300000|2022-08-02 18:35:00|136.01|134.21|135.55|133.75|136.15|134.35|135.42|133.62|284
1659465600000|2022-08-02 18:40:00|135.56|133.76|135.84|134.04|135.85|134.05|135.46|133.66|226
1659465900000|2022-08-02 18:45:00|135.83|134.03|135.77|133.97|136.08|134.28|135.55|133.75|289
1659466200000|2022-08-02 18:50:00|135.78|133.98|135|133.2|135.88|134.08|134.88|133.08|374
1659466500000|2022-08-02 18:55:00|134.99|133.19|134.23|132.43|135.05|133.25|134.12|132.32|378
1659466800000|2022-08-02 19:00:00|134.24|132.44|133.81|132.01|134.44|132.64|133.5|131.7|452
1659467100000|2022-08-02 19:05:00|133.82|132.02|133.64|131.84|133.91|132.11|133.46|131.66|428
1659467400000|2022-08-02 19:10:00|133.65|131.85|133.55|131.75|133.77|131.97|133.34|131.54|293
1659467700000|2022-08-02 19:15:00|133.56|131.76|133.97|132.17|134.13|132.33|133.53|131.73|352
1659468000000|2022-08-02 19:20:00|133.96|132.16|134.79|132.99|134.85|133.05|133.88|132.08|367
1659468300000|2022-08-02 19:25:00|134.78|132.98|135.42|133.62|135.61|133.81|134.77|132.97|348
1659468600000|2022-08-02 19:30:00|135.41|133.61|135.31|133.51|135.5|133.7|134.77|132.97|312
1659468900000|2022-08-02 19:35:00|135.32|133.52|135.52|133.72|135.61|133.81|135.28|133.48|295
1659469200000|2022-08-02 19:40:00|135.56|133.76|135.41|133.61|135.56|133.76|135.08|133.28|228
1659469500000|2022-08-02 19:45:00|135.42|133.62|135.08|133.28|135.44|133.64|135|133.2|228
1659469800000|2022-08-02 19:50:00|135.11|133.31|135.2|133.4|135.41|133.61|135.06|133.26|222
1659470100000|2022-08-02 19:55:00|135.21|133.41|134.97|133.17|135.37|133.57|134.9|133.1|243
1659470400000|2022-08-02 20:00:00|134.98|133.18|135.26|133.46|135.38|133.58|134.86|133.06|312
1659470700000|2022-08-02 20:05:00|135.27|133.47|135.4|133.6|135.56|133.76|134.99|133.19|368
1659471000000|2022-08-02 20:10:00|135.38|133.58|135.61|133.81|135.61|133.81|135.28|133.48|176
1659471300000|2022-08-02 20:15:00|135.64|133.84|135.77|133.97|136.07|134.27|135.57|133.77|272
1659471600000|2022-08-02 20:20:00|135.76|133.96|135.97|134.17|135.97|134.17|135.56|133.76|202
1659471900000|2022-08-02 20:25:00|135.96|134.16|136.13|134.33|136.26|134.46|135.89|134.09|206
1659472200000|2022-08-02 20:30:00|136.14|134.34|135.88|134.08|136.2|134.4|135.7|133.9|287
1659472500000|2022-08-02 20:35:00|135.87|134.07|135.87|134.07|135.88|134.08|135.61|133.81|151
1659472800000|2022-08-02 20:40:00|135.86|134.06|136.36|134.56|136.36|134.56|135.71|133.91|220
1659473100000|2022-08-02 20:45:00|136.35|134.55|135.76|133.96|136.35|134.55|135.72|133.92|213
1659473400000|2022-08-02 20:50:00|135.77|133.97|136.18|134.38|136.36|134.56|135.74|133.94|168
1659473700000|2022-08-02 20:55:00|136.17|134.37|136.23|134.43|136.27|134.47|135.99|134.19|156
1659474000000|2022-08-02 21:00:00|136.24|134.44|135.98|134.18|136.24|134.44|135.95|134.15|113
1659474300000|2022-08-02 21:05:00|135.97|134.17|135.66|133.86|135.97|134.17|135.65|133.85|148
1659474600000|2022-08-02 21:10:00|135.64|133.84|135.71|133.91|135.86|134.06|135.33|133.53|120
1659474900000|2022-08-02 21:15:00|135.69|133.89|135.33|133.53|135.69|133.89|135.2|133.4|117
1659475200000|2022-08-02 21:20:00|135.29|133.49|135.09|133.29|135.33|133.53|135.05|133.25|91
1659475500000|2022-08-02 21:25:00|135.1|133.3|135.23|133.43|135.29|133.49|135.1|133.3|71
1659475800000|2022-08-02 21:30:00|135.24|133.44|135.47|133.67|135.61|133.81|135.2|133.4|82
1659476100000|2022-08-02 21:35:00|135.48|133.68|135.3|133.5|135.49|133.69|135.28|133.48|66
1659476400000|2022-08-02 21:40:00|135.29|133.49|135.52|133.72|135.52|133.72|135.29|133.49|50
1659476700000|2022-08-02 21:45:00|135.54|133.74|136.26|134.46|136.26|134.46|135.53|133.73|171
1659477000000|2022-08-02 21:50:00|136.28|134.48|135.79|133.99|136.44|134.64|135.78|133.98|140
1659477300000|2022-08-02 21:55:00|135.8|134|136.16|134.36|136.2|134.4|135.71|133.91|139
1659477600000|2022-08-02 22:00:00|136.15|134.35|135.9|134.1|136.28|134.48|135.87|134.07|179
1659477900000|2022-08-02 22:05:00|135.91|134.11|136.11|134.31|136.22|134.42|135.71|133.91|159
1659478200000|2022-08-02 22:10:00|136.1|134.3|135.79|133.99|136.14|134.34|135.61|133.81|148
1659478500000|2022-08-02 22:15:00|135.82|134.02|135.76|133.96|135.9|134.1|135.57|133.77|186
1659478800000|2022-08-02 22:20:00|135.75|133.95|135.53|133.73|135.85|134.05|135.45|133.65|140
1659479100000|2022-08-02 22:25:00|135.54|133.74|135.36|133.56|135.84|134.04|135.33|133.53|192
1659479400000|2022-08-02 22:30:00|135.37|133.57|135.29|133.49|135.51|133.71|135.22|133.42|152
1659479700000|2022-08-02 22:35:00|135.28|133.48|136.12|134.32|136.18|134.38|135.27|133.47|275
1659480000000|2022-08-02 22:40:00|136.11|134.31|136.07|134.27|136.2|134.4|135.93|134.13|192
1659480300000|2022-08-02 22:45:00|136.08|134.28|135.82|134.02|136.24|134.44|135.65|133.85|218
1659480600000|2022-08-02 22:50:00|135.81|134.01|136.2|134.4|136.3|134.5|135.77|133.97|186
1659480900000|2022-08-02 22:55:00|136.18|134.38|135.94|134.14|136.18|134.38|135.68|133.88|182
1659481200000|2022-08-02 23:00:00|135.93|134.13|136.24|134.44|136.38|134.58|135.81|134.01|292
1659481500000|2022-08-02 23:05:00|136.25|134.45|135.88|134.08|136.28|134.48|135.66|133.86|282
1659481800000|2022-08-02 23:10:00|135.85|134.05|135.85|134.05|136.12|134.32|135.52|133.72|340
1659482100000|2022-08-02 23:15:00|135.84|134.04|134.78|132.98|136.01|134.21|134.78|132.98|355
1659482400000|2022-08-02 23:20:00|134.75|132.95|134.96|133.16|134.99|133.19|134.62|132.82|221
1659482700000|2022-08-02 23:25:00|134.99|133.19|135.29|133.49|135.54|133.74|134.99|133.19|275
1659483000000|2022-08-02 23:30:00|135.28|133.48|135.68|133.88|135.74|133.94|135.14|133.34|204
1659483300000|2022-08-02 23:35:00|135.69|133.89|135.62|133.82|135.88|134.08|135.54|133.74|203
1659483600000|2022-08-02 23:40:00|135.65|133.85|135.75|133.95|135.89|134.09|135.56|133.76|190
1659483900000|2022-08-02 23:45:00|135.72|133.92|135.73|133.93|135.87|134.07|135.37|133.57|269
1659484200000|2022-08-02 23:50:00|135.72|133.92|134.85|133.05|135.79|133.99|134.58|132.78|453
1659484500000|2022-08-02 23:55:00|134.84|133.04|134.7|132.9|134.88|133.08|134.24|132.44|391
1659484800000|2022-08-03 00:00:00|134.69|132.89|134.17|132.37|134.76|132.96|133.67|131.87|389
1659485100000|2022-08-03 00:05:00|134.18|132.38|134.71|132.91|134.85|133.05|133.89|132.09|395
1659485400000|2022-08-03 00:10:00|134.72|132.92|133.88|132.08|135.09|133.29|133.76|131.96|404
1659485700000|2022-08-03 00:15:00|133.89|132.09|133.41|131.61|134.12|132.32|133.41|131.61|454
1659486000000|2022-08-03 00:20:00|133.42|131.62|132.78|130.98|134.12|132.32|132.73|130.93|528
1659486300000|2022-08-03 00:25:00|132.79|130.99|132.43|130.63|133.02|131.22|132.18|130.38|562
1659486600000|2022-08-03 00:30:00|132.44|130.64|132.32|130.52|132.6|130.8|132.06|130.26|455
1659486900000|2022-08-03 00:35:00|132.33|130.53|132.23|130.43|132.48|130.68|132.03|130.23|422
1659487200000|2022-08-03 00:40:00|132.22|130.42|131.56|129.76|132.22|130.42|131.23|129.43|536
1659487500000|2022-08-03 00:45:00|131.53|129.73|131.59|129.79|131.8|130|131.23|129.43|530
1659487800000|2022-08-03 00:50:00|131.58|129.78|131.26|129.46|132.05|130.25|131.26|129.46|458
1659488100000|2022-08-03 00:55:00|131.23|129.43|131.78|129.98|131.88|130.08|131.15|129.35|451
1659488400000|2022-08-03 01:00:00|131.8|130|131.74|129.94|131.84|130.04|131.24|129.44|351
1659488700000|2022-08-03 01:05:00|131.73|129.93|132.14|130.34|132.17|130.37|131.36|129.56|346
1659489000000|2022-08-03 01:10:00|132.15|130.35|132.26|130.46|132.53|130.73|131.98|130.18|261
1659489300000|2022-08-03 01:15:00|132.27|130.47|132.31|130.51|132.52|130.72|132.19|130.39|355
1659489600000|2022-08-03 01:20:00|132.3|130.5|132.67|130.87|132.84|131.04|132.18|130.38|317
1659489900000|2022-08-03 01:25:00|132.68|130.88|132.85|131.05|133.04|131.24|132.63|130.83|342
1659490200000|2022-08-03 01:30:00|132.87|131.07|133.15|131.35|133.34|131.54|132.78|130.98|338
1659490500000|2022-08-03 01:35:00|133.16|131.36|133.15|131.35|133.28|131.48|132.97|131.17|311
1659490800000|2022-08-03 01:40:00|133.22|131.42|133.46|131.66|133.48|131.68|132.98|131.18|292
1659491100000|2022-08-03 01:45:00|133.47|131.67|133.68|131.88|133.76|131.96|133.38|131.58|318
1659491400000|2022-08-03 01:50:00|133.67|131.87|133.78|131.98|134.01|132.21|133.67|131.87|234
1659491700000|2022-08-03 01:55:00|133.79|131.99|133.74|131.94|133.87|132.07|133.5|131.7|211
1659492000000|2022-08-03 02:00:00|133.73|131.93|134.13|132.33|134.45|132.65|133.46|131.66|355
1659492300000|2022-08-03 02:05:00|134.14|132.34|134.08|132.28|134.19|132.39|133.96|132.16|254
1659492600000|2022-08-03 02:10:00|134.07|132.27|133.92|132.12|134.21|132.41|133.81|132.01|275
1659492900000|2022-08-03 02:15:00|133.93|132.13|133.79|131.99|134.22|132.42|133.69|131.89|207
1659493200000|2022-08-03 02:20:00|133.8|132|133.34|131.54|133.83|132.03|133.28|131.48|277
1659493500000|2022-08-03 02:25:00|133.33|131.53|133.08|131.28|133.43|131.63|133.04|131.24|258
1659493800000|2022-08-03 02:30:00|133.07|131.27|133.29|131.49|133.32|131.52|132.97|131.17|252
1659494100000|2022-08-03 02:35:00|133.3|131.5|134.33|132.53|134.33|132.53|133.25|131.45|213
1659494400000|2022-08-03 02:40:00|134.37|132.57|133.96|132.16|134.39|132.59|133.87|132.07|183
1659494700000|2022-08-03 02:45:00|134|132.2|133.56|131.76|134.08|132.28|133.36|131.56|215
1659495000000|2022-08-03 02:50:00|133.55|131.75|133.97|132.17|134.03|132.23|133.28|131.48|285
1659495300000|2022-08-03 02:55:00|134|132.2|133.83|132.03|134.12|132.32|133.63|131.83|249
1659495600000|2022-08-03 03:00:00|133.81|132.01|134.22|132.42|134.29|132.49|133.43|131.63|281
1659495900000|2022-08-03 03:05:00|134.23|132.43|134.2|132.4|134.61|132.81|134.17|132.37|192
1659496200000|2022-08-03 03:10:00|134.21|132.41|134.6|132.8|134.96|133.16|134.13|132.33|320
1659496500000|2022-08-03 03:15:00|134.61|132.81|134.42|132.62|134.78|132.98|134.2|132.4|328
1659496800000|2022-08-03 03:20:00|134.41|132.61|134.63|132.83|134.82|133.02|134.29|132.49|268
1659497100000|2022-08-03 03:25:00|134.62|132.82|134.37|132.57|134.72|132.92|134.3|132.5|274
1659497400000|2022-08-03 03:30:00|134.38|132.58|134.32|132.52|134.56|132.76|134.26|132.46|216
1659497700000|2022-08-03 03:35:00|134.33|132.53|133.63|131.83|134.38|132.58|133.56|131.76|311
1659498000000|2022-08-03 03:40:00|133.64|131.84|134.04|132.24|134.08|132.28|133.56|131.76|243
1659498300000|2022-08-03 03:45:00|134.05|132.25|134.35|132.55|134.49|132.69|133.95|132.15|234
1659498600000|2022-08-03 03:50:00|134.36|132.56|134.04|132.24|134.42|132.62|134.03|132.23|210
1659498900000|2022-08-03 03:55:00|134.05|132.25|134.03|132.23|134.1|132.3|133.63|131.83|256
1659499200000|2022-08-03 04:00:00|134.04|132.24|133.86|132.06|134.21|132.41|133.78|131.98|211
1659499500000|2022-08-03 04:05:00|133.87|132.07|133.74|131.94|134.18|132.38|133.74|131.94|261
1659499800000|2022-08-03 04:10:00|133.75|131.95|133.76|131.96|133.92|132.12|133.64|131.84|251
1659500100000|2022-08-03 04:15:00|133.75|131.95|134.42|132.62|134.43|132.63|133.72|131.92|253
1659500400000|2022-08-03 04:20:00|134.38|132.58|133.94|132.14|134.45|132.65|133.85|132.05|283
1659500700000|2022-08-03 04:25:00|133.96|132.16|134.12|132.32|134.25|132.45|133.68|131.88|208
1659501000000|2022-08-03 04:30:00|134.13|132.33|134.65|132.85|134.85|133.05|134.1|132.3|346
1659501300000|2022-08-03 04:35:00|134.63|132.83|133.98|132.18|134.64|132.84|133.52|131.72|347
1659501600000|2022-08-03 04:40:00|133.97|132.17|134|132.2|134.2|132.4|133.81|132.01|205
1659501900000|2022-08-03 04:45:00|133.99|132.19|134.25|132.45|134.44|132.64|133.97|132.17|151
1659502200000|2022-08-03 04:50:00|134.24|132.44|133.78|131.98|134.28|132.48|133.66|131.86|163
1659502500000|2022-08-03 04:55:00|133.79|131.99|134.01|132.21|134.22|132.42|133.79|131.99|162
1659502800000|2022-08-03 05:00:00|134|132.2|133.92|132.12|134.02|132.22|133.77|131.97|207
1659503100000|2022-08-03 05:05:00|133.93|132.13|133.75|131.95|134.02|132.22|133.72|131.92|162
1659503400000|2022-08-03 05:10:00|133.76|131.96|134.01|132.21|134.04|132.24|133.76|131.96|146
1659503700000|2022-08-03 05:15:00|134.07|132.27|134.41|132.61|134.5|132.7|133.97|132.17|183
1659504000000|2022-08-03 05:20:00|134.42|132.62|134.62|132.82|134.63|132.83|134.33|132.53|167
1659504300000|2022-08-03 05:25:00|134.61|132.81|134.49|132.69|134.76|132.96|134.37|132.57|222
1659504600000|2022-08-03 05:30:00|134.47|132.67|134.9|133.1|134.99|133.19|134.36|132.56|276
1659504900000|2022-08-03 05:35:00|134.91|133.11|134.67|132.87|134.99|133.19|134.57|132.77|294
1659505200000|2022-08-03 05:40:00|134.66|132.86|135|133.2|135.01|133.21|134.61|132.81|163
1659505500000|2022-08-03 05:45:00|134.98|133.18|134.67|132.87|135.02|133.22|134.51|132.71|196
1659505800000|2022-08-03 05:50:00|134.66|132.86|134.66|132.86|134.73|132.93|134.58|132.78|186
1659506100000|2022-08-03 05:55:00|134.67|132.87|134.82|133.02|134.89|133.09|134.67|132.87|129
1659506400000|2022-08-03 06:00:00|134.81|133.01|135.3|133.5|135.31|133.51|134.78|132.98|264
1659506700000|2022-08-03 06:05:00|135.29|133.49|135.66|133.86|135.69|133.89|135.29|133.49|275
1659507000000|2022-08-03 06:10:00|135.68|133.88|135.71|133.91|135.83|134.03|135.47|133.67|263
1659507300000|2022-08-03 06:15:00|135.72|133.92|135.54|133.74|135.75|133.95|135.43|133.63|178
1659507600000|2022-08-03 06:20:00|135.55|133.75|135.77|133.97|135.78|133.98|135.55|133.75|173
1659507900000|2022-08-03 06:25:00|135.78|133.98|135.89|134.09|136.18|134.38|135.76|133.96|245
1659508200000|2022-08-03 06:30:00|135.88|134.08|136.02|134.22|136.07|134.27|135.6|133.8|218
1659508500000|2022-08-03 06:35:00|136.03|134.23|136.13|134.33|136.24|134.44|135.98|134.18|195
1659508800000|2022-08-03 06:40:00|136.14|134.34|135.72|133.92|136.19|134.39|135.48|133.68|241
1659509100000|2022-08-03 06:45:00|135.73|133.93|135.3|133.5|135.9|134.1|135.29|133.49|239
1659509400000|2022-08-03 06:50:00|135.29|133.49|135.79|133.99|135.82|134.02|135.26|133.46|204
1659509700000|2022-08-03 06:55:00|135.78|133.98|135.98|134.18|136.12|134.32|135.75|133.95|239
1659510000000|2022-08-03 07:00:00|135.99|134.19|135.42|133.62|136.01|134.21|135.42|133.62|338
1659510300000|2022-08-03 07:05:00|135.43|133.63|135.72|133.92|135.78|133.98|135.42|133.62|248
1659510600000|2022-08-03 07:10:00|135.71|133.91|135.1|133.3|135.71|133.91|135.04|133.24|218
1659510900000|2022-08-03 07:15:00|135.11|133.31|135.55|133.75|135.66|133.86|134.96|133.16|292
1659511200000|2022-08-03 07:20:00|135.56|133.76|135.47|133.67|135.66|133.86|135.41|133.61|245
1659511500000|2022-08-03 07:25:00|135.49|133.69|135.39|133.59|135.5|133.7|135.32|133.52|179
1659511800000|2022-08-03 07:30:00|135.38|133.58|135.25|133.45|135.53|133.73|135.15|133.35|216
1659512100000|2022-08-03 07:35:00|135.22|133.42|135.25|133.45|135.39|133.59|135.19|133.39|156
1659512400000|2022-08-03 07:40:00|135.26|133.46|135.19|133.39|135.42|133.62|135.03|133.23|149
1659512700000|2022-08-03 07:45:00|135.2|133.4|134.92|133.12|135.28|133.48|134.82|133.02|278
1659513000000|2022-08-03 07:50:00|134.93|133.13|134.72|132.92|134.98|133.18|134.56|132.76|302
1659513300000|2022-08-03 07:55:00|134.73|132.93|135.3|133.5|135.3|133.5|134.72|132.92|216
1659513600000|2022-08-03 08:00:00|135.32|133.52|135.81|134.01|136.15|134.35|135.31|133.51|311
1659513900000|2022-08-03 08:05:00|135.82|134.02|135.52|133.72|135.82|134.02|135.34|133.54|250
1659514200000|2022-08-03 08:10:00|135.51|133.71|135.54|133.74|135.87|134.07|135.44|133.64|285
1659514500000|2022-08-03 08:15:00|135.55|133.75|135.54|133.74|135.69|133.89|135.39|133.59|244
1659514800000|2022-08-03 08:20:00|135.56|133.76|135.95|134.15|136.15|134.35|135.54|133.74|238
1659515100000|2022-08-03 08:25:00|135.94|134.14|135.94|134.14|136.25|134.45|135.87|134.07|324
1659515400000|2022-08-03 08:30:00|135.93|134.13|136.21|134.41|136.29|134.49|135.9|134.1|291
1659515700000|2022-08-03 08:35:00|136.59|134.79|136.78|134.98|136.84|135.04|136.49|134.69|303
1659516000000|2022-08-03 08:40:00|136.77|134.97|137.57|135.77|137.61|135.81|136.61|134.81|270
1659516300000|2022-08-03 08:45:00|137.56|135.76|137.35|135.55|137.82|136.02|137.3|135.5|345
1659516600000|2022-08-03 08:50:00|137.34|135.54|137.31|135.51|137.39|135.59|136.95|135.15|283
1659516900000|2022-08-03 08:55:00|137.3|135.5|137.47|135.67|137.6|135.8|137.29|135.49|321
1659517200000|2022-08-03 09:00:00|137.48|135.68|137.33|135.53|137.56|135.76|137.27|135.47|213
1659517500000|2022-08-03 09:05:00|137.32|135.52|137.26|135.46|137.38|135.58|137.08|135.28|193
1659517800000|2022-08-03 09:10:00|137.25|135.45|137.86|136.06|137.91|136.11|137.25|135.45|301
1659518100000|2022-08-03 09:15:00|137.87|136.07|137.95|136.15|138.17|136.37|137.59|135.79|347
1659518400000|2022-08-03 09:20:00|137.96|136.16|137.96|136.16|138.28|136.48|137.89|136.09|296
1659518700000|2022-08-03 09:25:00|137.98|136.18|137.35|135.55|138.06|136.26|137.29|135.49|256
1659519000000|2022-08-03 09:30:00|137.38|135.58|137.56|135.76|137.63|135.83|137.33|135.53|239
1659519300000|2022-08-03 09:35:00|137.57|135.77|137.54|135.74|137.67|135.87|137.45|135.65|188
1659519600000|2022-08-03 09:40:00|137.55|135.75|137.74|135.94|137.84|136.04|137.52|135.72|179
1659519900000|2022-08-03 09:45:00|137.75|135.95|137.78|135.98|137.86|136.06|137.62|135.82|178
1659520200000|2022-08-03 09:50:00|137.79|135.99|137.62|135.82|137.8|136|137.56|135.76|165
1659520500000|2022-08-03 09:55:00|137.61|135.81|137.6|135.8|137.69|135.89|137.48|135.68|180
1659520800000|2022-08-03 10:00:00|137.61|135.81|137.18|135.38|137.8|136|137.18|135.38|164
1659521100000|2022-08-03 10:05:00|137.19|135.39|137.2|135.4|137.22|135.42|136.95|135.15|223
1659521400000|2022-08-03 10:10:00|137.19|135.39|137.42|135.62|137.48|135.68|137.19|135.39|226
1659521700000|2022-08-03 10:15:00|137.43|135.63|137.33|135.53|137.51|135.71|137.16|135.36|228
1659522000000|2022-08-03 10:20:00|137.32|135.52|137.49|135.69|137.49|135.69|137.32|135.52|140
1659522300000|2022-08-03 10:25:00|137.51|135.71|137.38|135.58|137.53|135.73|137.37|135.57|164
1659522600000|2022-08-03 10:30:00|137.39|135.59|137.22|135.42|137.54|135.74|137.03|135.23|227
1659522900000|2022-08-03 10:35:00|137.2|135.4|137.52|135.72|137.62|135.82|136.94|135.14|216
1659523200000|2022-08-03 10:40:00|137.51|135.71|137.63|135.83|137.64|135.84|137.25|135.45|216
1659523500000|2022-08-03 10:45:00|137.62|135.82|137.59|135.79|137.73|135.93|137.45|135.65|209
1659523800000|2022-08-03 10:50:00|137.58|135.78|137.56|135.76|137.7|135.9|137.55|135.75|164
1659524100000|2022-08-03 10:55:00|137.55|135.75|137.44|135.64|137.6|135.8|137.29|135.49|183
1659524400000|2022-08-03 11:00:00|137.46|135.66|137.65|135.85|137.7|135.9|137.32|135.52|178
1659524700000|2022-08-03 11:05:00|137.66|135.86|137.91|136.11|137.98|136.18|137.58|135.78|344
1659525000000|2022-08-03 11:10:00|137.9|136.1|137.62|135.82|137.93|136.13|137.28|135.48|337
1659525300000|2022-08-03 11:15:00|137.61|135.81|137.62|135.82|137.74|135.94|137.42|135.62|217
1659525600000|2022-08-03 11:20:00|137.63|135.83|137.39|135.59|137.78|135.98|137.37|135.57|261
1659525900000|2022-08-03 11:25:00|137.42|135.62|137.86|136.06|137.91|136.11|137.4|135.6|217
1659526200000|2022-08-03 11:30:00|137.83|136.03|137.86|136.06|137.95|136.15|137.76|135.96|228
1659526500000|2022-08-03 11:35:00|137.87|136.07|137.93|136.13|138.01|136.21|137.78|135.98|223
1659526800000|2022-08-03 11:40:00|137.94|136.14|138.44|136.64|138.96|137.16|137.88|136.08|308
1659527100000|2022-08-03 11:45:00|138.43|136.63|138.46|136.66|138.66|136.86|138.13|136.33|341
1659527400000|2022-08-03 11:50:00|138.45|136.65|138.47|136.67|138.65|136.85|138.2|136.4|214
1659527700000|2022-08-03 11:55:00|138.46|136.66|138.57|136.77|138.68|136.88|138.38|136.58|178
1659528000000|2022-08-03 12:00:00|138.58|136.78|138.59|136.79|138.92|137.12|138.49|136.69|251
1659528300000|2022-08-03 12:05:00|138.58|136.78|139.27|137.47|139.47|137.67|138.57|136.77|280
1659528600000|2022-08-03 12:10:00|139.28|137.48|139.21|137.41|139.42|137.62|139.03|137.23|294
1659528900000|2022-08-03 12:15:00|139.22|137.42|139.56|137.76|139.88|138.08|139.08|137.28|581
1659529200000|2022-08-03 12:20:00|139.57|137.77|140|138.2|140.05|138.25|139.5|137.7|386
1659529500000|2022-08-03 12:25:00|139.99|138.19|139.01|137.21|140.02|138.22|138.89|137.09|464
1659529800000|2022-08-03 12:30:00|139|137.2|138.78|136.98|139.3|137.5|138.53|136.73|413
1659530100000|2022-08-03 12:35:00|138.79|136.99|138.66|136.86|139.05|137.25|138.46|136.66|444
1659530400000|2022-08-03 12:40:00|138.67|136.87|138.83|137.03|139.06|137.26|138.55|136.75|381
1659530700000|2022-08-03 12:45:00|138.85|137.05|138.09|136.29|138.95|137.15|138.09|136.29|365
1659531000000|2022-08-03 12:50:00|138.08|136.28|138.48|136.68|138.5|136.7|138.06|136.26|307
1659531300000|2022-08-03 12:55:00|138.47|136.67|138.1|136.3|138.58|136.78|137.99|136.19|217
1659531600000|2022-08-03 13:00:00|138.12|136.32|138.05|136.25|138.35|136.55|138|136.2|230
1659531900000|2022-08-03 13:05:00|138.04|136.24|138.22|136.42|138.29|136.49|137.97|136.17|268
1659532200000|2022-08-03 13:10:00|138.24|136.44|138.61|136.81|138.72|136.92|138.17|136.37|261
1659532500000|2022-08-03 13:15:00|138.62|136.82|138.93|137.13|139.06|137.26|138.45|136.65|301
1659532800000|2022-08-03 13:20:00|138.94|137.14|138.43|136.63|138.94|137.14|138.26|136.46|253
1659533100000|2022-08-03 13:25:00|138.41|136.61|138.51|136.71|138.51|136.71|138.11|136.31|237
1659533400000|2022-08-03 13:30:00|138.52|136.72|138.64|136.84|138.83|137.03|138.28|136.48|518
1659533700000|2022-08-03 13:35:00|138.69|136.89|138.95|137.15|139.12|137.32|138.54|136.74|393
1659534000000|2022-08-03 13:40:00|138.94|137.14|138.45|136.65|139.02|137.22|138.41|136.61|353
1659534300000|2022-08-03 13:45:00|138.46|136.66|138.69|136.89|138.79|136.99|138.21|136.41|443
1659534600000|2022-08-03 13:50:00|138.73|136.93|139.03|137.23|139.05|137.25|138.65|136.85|321
1659534900000|2022-08-03 13:55:00|139.04|137.24|139.03|137.23|139.29|137.49|138.95|137.15|351
1659535200000|2022-08-03 14:00:00|139.02|137.22|139.34|137.54|139.48|137.68|138.8|137|490
1659535500000|2022-08-03 14:05:00|139.33|137.53|139.34|137.54|139.47|137.67|139.2|137.4|371
1659535800000|2022-08-03 14:10:00|139.35|137.55|139.38|137.58|139.46|137.66|139.21|137.41|303
1659536100000|2022-08-03 14:15:00|139.37|137.57|138.84|137.04|139.43|137.63|138.65|136.85|345
1659536400000|2022-08-03 14:20:00|138.81|137.01|138.65|136.85|139.01|137.21|138.56|136.76|290
1659536700000|2022-08-03 14:25:00|138.66|136.86|138.73|136.93|138.95|137.15|138.35|136.55|278
1659537000000|2022-08-03 14:30:00|138.72|136.92|138.38|136.58|138.86|137.06|138.27|136.47|348
1659537300000|2022-08-03 14:35:00|138.39|136.59|138.04|136.24|138.4|136.6|137.67|135.87|318
1659537600000|2022-08-03 14:40:00|138.06|136.26|138.11|136.31|138.18|136.38|137.44|135.64|391
1659537900000|2022-08-03 14:45:00|138.1|136.3|138.21|136.41|138.33|136.53|137.84|136.04|295
1659538200000|2022-08-03 14:50:00|138.22|136.42|138.12|136.32|138.47|136.67|138.1|136.3|341
1659538500000|2022-08-03 14:55:00|138.16|136.36|138.04|136.24|138.29|136.49|138|136.2|271
1659538800000|2022-08-03 15:00:00|138.05|136.25|138.27|136.47|138.45|136.65|138.01|136.21|309
1659539100000|2022-08-03 15:05:00|138.26|136.46|138.74|136.94|138.84|137.04|138.26|136.46|317
1659539400000|2022-08-03 15:10:00|138.72|136.92|138.67|136.87|139.03|137.23|138.65|136.85|324
1659539700000|2022-08-03 15:15:00|138.69|136.89|138.65|136.85|138.84|137.04|138.61|136.81|318
1659540000000|2022-08-03 15:20:00|138.66|136.86|139.19|137.39|139.25|137.45|138.64|136.84|324
1659540300000|2022-08-03 15:25:00|139.2|137.4|139.54|137.74|139.7|137.9|139.14|137.34|369
1659540600000|2022-08-03 15:30:00|139.55|137.75|139.99|138.19|140.23|138.43|139.51|137.71|397
1659540900000|2022-08-03 15:35:00|139.98|138.18|140.42|138.62|140.42|138.62|139.8|138|412
1659541200000|2022-08-03 15:40:00|140.41|138.61|139.94|138.14|140.45|138.65|139.88|138.08|394
1659541500000|2022-08-03 15:45:00|139.93|138.13|139.74|137.94|140|138.2|139.61|137.81|324
1659541800000|2022-08-03 15:50:00|139.73|137.93|139.85|138.05|139.93|138.13|139.22|137.42|345
1659542100000|2022-08-03 15:55:00|139.84|138.04|139.53|137.73|139.93|138.13|139.44|137.64|367
1659542400000|2022-08-03 16:00:00|139.54|137.74|139.25|137.45|139.65|137.85|139.05|137.25|293
1659542700000|2022-08-03 16:05:00|139.26|137.46|138.95|137.15|139.5|137.7|138.94|137.14|307
1659543000000|2022-08-03 16:10:00|138.96|137.16|138.96|137.16|139.09|137.29|138.45|136.65|301
1659543300000|2022-08-03 16:15:00|138.94|137.14|139.22|137.42|139.22|137.42|138.78|136.98|257
1659543600000|2022-08-03 16:20:00|139.23|137.43|139.74|137.94|139.77|137.97|139.22|137.42|304
1659543900000|2022-08-03 16:25:00|139.73|137.93|139.76|137.96|139.96|138.16|139.54|137.74|302
1659544200000|2022-08-03 16:30:00|139.77|137.97|140.37|138.57|140.6|138.8|139.75|137.95|400
1659544500000|2022-08-03 16:35:00|140.36|138.56|140.12|138.32|140.54|138.74|139.88|138.08|333
1659544800000|2022-08-03 16:40:00|140.13|138.33|140.53|138.73|140.55|138.75|140.09|138.29|283
1659545100000|2022-08-03 16:45:00|140.54|138.74|140.44|138.64|140.56|138.76|140.41|138.61|329
1659545400000|2022-08-03 16:50:00|140.43|138.63|140.55|138.75|140.76|138.96|140.38|138.58|343
1659545700000|2022-08-03 16:55:00|140.56|138.76|140.32|138.52|140.76|138.96|140.28|138.48|434
1659546000000|2022-08-03 17:00:00|140.31|138.51|140.83|139.03|140.89|139.09|140.29|138.49|381
1659546300000|2022-08-03 17:05:00|140.82|139.02|140.74|138.94|140.83|139.03|140.5|138.7|300
1659546600000|2022-08-03 17:10:00|140.75|138.95|140.69|138.89|140.99|139.19|140.53|138.73|340
1659546900000|2022-08-03 17:15:00|140.68|138.88|141.94|140.14|142.71|140.91|140.68|138.88|550
1659547200000|2022-08-03 17:20:00|141.91|140.11|142.31|140.51|142.66|140.86|141.79|139.99|432
1659547500000|2022-08-03 17:25:00|142.3|140.5|143.23|141.43|143.23|141.43|142.23|140.43|357
1659547800000|2022-08-03 17:30:00|143.3|141.5|142.76|140.96|143.94|142.14|142.62|140.82|530
1659548100000|2022-08-03 17:35:00|142.75|140.95|142.71|140.91|142.86|141.06|142.28|140.48|278
1659548400000|2022-08-03 17:40:00|142.7|140.9|142.62|140.82|142.76|140.96|142.36|140.56|280
1659548700000|2022-08-03 17:45:00|142.57|140.77|142.2|140.4|142.7|140.9|142.2|140.4|263
1659549000000|2022-08-03 17:50:00|142.19|140.39|141.82|140.02|142.25|140.45|141.72|139.92|265
1659549300000|2022-08-03 17:55:00|141.8|140|141.69|139.89|141.92|140.12|141.52|139.72|283
1659549600000|2022-08-03 18:00:00|141.7|139.9|141.7|139.9|141.87|140.07|141.46|139.66|346
1659549900000|2022-08-03 18:05:00|141.72|139.92|140.96|139.16|141.73|139.93|140.94|139.14|336
1659550200000|2022-08-03 18:10:00|140.97|139.17|140.86|139.06|141.16|139.36|140.59|138.79|286
1659550500000|2022-08-03 18:15:00|140.87|139.07|140.85|139.05|140.91|139.11|140.64|138.84|343
1659550800000|2022-08-03 18:20:00|140.86|139.06|141.2|139.4|141.39|139.59|140.86|139.06|308
1659551100000|2022-08-03 18:25:00|141.19|139.39|141.11|139.31|141.37|139.57|140.95|139.15|280
1659551400000|2022-08-03 18:30:00|141.13|139.33|141.67|139.87|141.96|140.16|141.12|139.32|312
1659551700000|2022-08-03 18:35:00|141.68|139.88|141.81|140.01|141.89|140.09|141.45|139.65|322
1659552000000|2022-08-03 18:40:00|141.79|139.99|141.76|139.96|141.92|140.12|141.55|139.75|255
1659552300000|2022-08-03 18:45:00|141.75|139.95|141.86|140.06|141.87|140.07|141.52|139.72|217
1659552600000|2022-08-03 18:50:00|141.85|140.05|141.49|139.69|141.86|140.06|141.42|139.62|213
1659552900000|2022-08-03 18:55:00|141.48|139.68|141.59|139.79|141.67|139.87|141.38|139.58|202
1659553200000|2022-08-03 19:00:00|141.58|139.78|141.72|139.92|141.74|139.94|141.39|139.59|215
1659553500000|2022-08-03 19:05:00|141.73|139.93|141.19|139.39|141.73|139.93|141.17|139.37|229
1659553800000|2022-08-03 19:10:00|141.18|139.38|140.94|139.14|141.18|139.38|140.85|139.05|271
1659554100000|2022-08-03 19:15:00|140.95|139.15|141.04|139.24|141.18|139.38|140.82|139.02|218
1659554400000|2022-08-03 19:20:00|141.05|139.25|140.94|139.14|141.11|139.31|140.9|139.1|208
1659554700000|2022-08-03 19:25:00|140.92|139.12|140.88|139.08|141.04|139.24|140.83|139.03|253
1659555000000|2022-08-03 19:30:00|140.87|139.07|141.06|139.26|141.09|139.29|140.87|139.07|154
1659555300000|2022-08-03 19:35:00|141.07|139.27|140.92|139.12|141.15|139.35|140.73|138.93|245
1659555600000|2022-08-03 19:40:00|140.93|139.13|141.84|140.04|141.92|140.12|140.93|139.13|260
1659555900000|2022-08-03 19:45:00|141.83|140.03|141.41|139.61|141.85|140.05|141.23|139.43|348
1659556200000|2022-08-03 19:50:00|141.46|139.66|141.9|140.1|142.1|140.3|141.28|139.48|291
1659556500000|2022-08-03 19:55:00|141.88|140.08|141.32|139.52|141.88|140.08|141.17|139.37|284
1659556800000|2022-08-03 20:00:00|141.3|139.5|141|139.2|141.41|139.61|140.86|139.06|288
1659557100000|2022-08-03 20:05:00|141.01|139.21|141.12|139.32|141.2|139.4|140.86|139.06|246
1659557400000|2022-08-03 20:10:00|141.15|139.35|141.29|139.49|141.3|139.5|141.02|139.22|193
1659557700000|2022-08-03 20:15:00|141.28|139.48|141.98|140.18|141.98|140.18|140.98|139.18|203
1659558000000|2022-08-03 20:20:00|141.97|140.17|142.02|140.22|142.31|140.51|141.69|139.89|276
1659558300000|2022-08-03 20:25:00|141.96|140.16|141.73|139.93|141.97|140.17|141.64|139.84|176
1659558600000|2022-08-03 20:30:00|141.72|139.92|141.11|139.31|141.72|139.92|141.03|139.23|335
1659558900000|2022-08-03 20:35:00|141.1|139.3|141.41|139.61|141.47|139.67|141.1|139.3|269
1659559200000|2022-08-03 20:40:00|141.42|139.62|141.28|139.48|141.61|139.81|141.25|139.45|240
1659559500000|2022-08-03 20:45:00|141.29|139.49|141|139.2|141.42|139.62|141|139.2|184
1659559800000|2022-08-03 20:50:00|141.01|139.21|140.86|139.06|141.02|139.22|140.73|138.93|162
1659560100000|2022-08-03 20:55:00|140.87|139.07|140.49|138.69|140.87|139.07|140.18|138.38|225
1659560400000|2022-08-03 21:00:00|140.48|138.68|140.62|138.82|140.71|138.91|140.42|138.62|173
1659560700000|2022-08-03 21:05:00|140.63|138.83|140.97|139.17|140.97|139.17|140.47|138.67|164
1659561000000|2022-08-03 21:10:00|140.96|139.16|140.6|138.8|140.96|139.16|140.41|138.61|201
1659561300000|2022-08-03 21:15:00|140.61|138.81|141|139.2|141|139.2|140.59|138.79|87
1659561600000|2022-08-03 21:20:00|141.01|139.21|140.99|139.19|141.01|139.21|140.95|139.15|28
1659561900000|2022-08-03 21:25:00|141.01|139.21|141.17|139.37|141.29|139.49|141.01|139.21|64
1659562200000|2022-08-03 21:30:00|141.16|139.36|141.13|139.33|141.16|139.36|141.04|139.24|169
1659562500000|2022-08-03 21:35:00|141.14|139.34|141.08|139.28|141.19|139.39|141.04|139.24|171
1659562800000|2022-08-03 21:40:00|141.06|139.26|141.04|139.24|141.09|139.29|140.98|139.18|167
1659563100000|2022-08-03 21:45:00|141.05|139.25|140.98|139.18|141.11|139.31|140.91|139.11|105
1659563400000|2022-08-03 21:50:00|140.97|139.17|140.79|138.99|141.14|139.34|140.66|138.86|124
1659563700000|2022-08-03 21:55:00|140.78|138.98|140.48|138.68|140.78|138.98|140.42|138.62|166
1659564000000|2022-08-03 22:00:00|140.49|138.69|140.57|138.77|140.6|138.8|140.26|138.46|168
1659564300000|2022-08-03 22:05:00|140.58|138.78|140.7|138.9|140.7|138.9|140.45|138.65|123
1659564600000|2022-08-03 22:10:00|140.71|138.91|140.59|138.79|140.89|139.09|140.52|138.72|93
1659564900000|2022-08-03 22:15:00|140.58|138.78|138.91|137.11|140.58|138.78|138.9|137.1|300
1659565200000|2022-08-03 22:20:00|138.9|137.1|138.42|136.62|138.9|137.1|138.24|136.44|294
1659565500000|2022-08-03 22:25:00|138.41|136.61|138.15|136.35|138.58|136.78|137.52|135.72|251
1659565800000|2022-08-03 22:30:00|138.17|136.37|137.36|135.56|138.26|136.46|137.32|135.52|227
1659566100000|2022-08-03 22:35:00|137.29|135.49|137.59|135.79|137.96|136.16|137.29|135.49|268
1659566400000|2022-08-03 22:40:00|137.57|135.77|136.89|135.09|137.7|135.9|136.57|134.77|404
1659566700000|2022-08-03 22:45:00|136.88|135.08|137.05|135.25|137.62|135.82|136.65|134.85|362
1659567000000|2022-08-03 22:50:00|137.06|135.26|137.2|135.4|137.41|135.61|137.05|135.25|287
1659567300000|2022-08-03 22:55:00|137.18|135.38|137.41|135.61|137.51|135.71|136.86|135.06|317
1659567600000|2022-08-03 23:00:00|137.4|135.6|136.55|134.75|137.4|135.6|136.55|134.75|435
1659567900000|2022-08-03 23:05:00|136.56|134.76|136.56|134.76|137.11|135.31|136.47|134.67|307
1659568200000|2022-08-03 23:10:00|136.57|134.77|136.21|134.41|136.78|134.98|136.15|134.35|269
1659568500000|2022-08-03 23:15:00|136.2|134.4|136.58|134.78|136.68|134.88|136.16|134.36|326
1659568800000|2022-08-03 23:20:00|136.53|134.73|135.9|134.1|136.54|134.74|135.78|133.98|351
1659569100000|2022-08-03 23:25:00|135.93|134.13|135.62|133.82|136.05|134.25|135.53|133.73|316
1659569400000|2022-08-03 23:30:00|135.6|133.8|135.06|133.26|135.68|133.88|134.88|133.08|336
1659569700000|2022-08-03 23:35:00|135.07|133.27|134.14|132.34|135.32|133.52|134.12|132.32|303
1659570000000|2022-08-03 23:40:00|134.17|132.37|134.66|132.86|134.81|133.01|134.17|132.37|308
1659570300000|2022-08-03 23:45:00|134.64|132.84|134.61|132.81|134.9|133.1|134.15|132.35|363
1659570600000|2022-08-03 23:50:00|134.58|132.78|134.64|132.84|134.86|133.06|134.43|132.63|269
1659570900000|2022-08-03 23:55:00|134.63|132.83|134.78|132.98|134.84|133.04|134.47|132.67|219
1659571200000|2022-08-04 00:00:00|134.73|132.93|134.65|132.85|134.74|132.94|134.14|132.34|282
1659571500000|2022-08-04 00:05:00|134.66|132.86|134.87|133.07|135.08|133.28|134.58|132.78|228
1659571800000|2022-08-04 00:10:00|134.88|133.08|134.85|133.05|135.22|133.42|134.81|133.01|220
1659572100000|2022-08-04 00:15:00|134.86|133.06|135.46|133.66|135.5|133.7|134.86|133.06|316
1659572400000|2022-08-04 00:20:00|135.47|133.67|136.21|134.41|136.3|134.5|135.34|133.54|367
1659572700000|2022-08-04 00:25:00|136.2|134.4|136.49|134.69|136.54|134.74|136.02|134.22|286
1659573000000|2022-08-04 00:30:00|136.52|134.72|135.7|133.9|136.58|134.78|135.63|133.83|413
1659573300000|2022-08-04 00:35:00|135.71|133.91|136.53|134.73|136.68|134.88|135.45|133.65|348
1659573600000|2022-08-04 00:40:00|136.52|134.72|136.82|135.02|137.09|135.29|136.49|134.69|286
1659573900000|2022-08-04 00:45:00|136.81|135.01|136.98|135.18|137.07|135.27|136.46|134.66|280
1659574200000|2022-08-04 00:50:00|137|135.2|137.5|135.7|137.5|135.7|136.94|135.14|189
1659574500000|2022-08-04 00:55:00|137.46|135.66|137.67|135.87|138|136.2|137.44|135.64|228
1659574800000|2022-08-04 01:00:00|137.66|135.86|138.72|136.92|138.83|137.03|137.62|135.82|308
1659575100000|2022-08-04 01:05:00|138.71|136.91|139.21|137.41|139.33|137.53|138.7|136.9|312
1659575400000|2022-08-04 01:10:00|139.2|137.4|138.54|136.74|139.2|137.4|138.4|136.6|290
1659575700000|2022-08-04 01:15:00|138.55|136.75|138.63|136.83|138.93|137.13|138.31|136.51|227
1659576000000|2022-08-04 01:20:00|138.62|136.82|138.59|136.79|138.92|137.12|138.39|136.59|216
1659576300000|2022-08-04 01:25:00|138.61|136.81|138.8|137|138.95|137.15|138.31|136.51|244
1659576600000|2022-08-04 01:30:00|138.82|137.02|138.98|137.18|139.36|137.56|138.75|136.95|288
1659576900000|2022-08-04 01:35:00|138.97|137.17|139.14|137.34|139.35|137.55|138.79|136.99|323
1659577200000|2022-08-04 01:40:00|139.15|137.35|139.1|137.3|139.28|137.48|138.99|137.19|211
1659577500000|2022-08-04 01:45:00|139.11|137.31|138.84|137.04|139.2|137.4|138.71|136.91|242
1659577800000|2022-08-04 01:50:00|138.83|137.03|138.48|136.68|138.86|137.06|138.43|136.63|273
1659578100000|2022-08-04 01:55:00|138.47|136.67|138.64|136.84|138.87|137.07|138.46|136.66|141
1659578400000|2022-08-04 02:00:00|138.65|136.85|138.64|136.84|138.91|137.11|138.63|136.83|190
1659578700000|2022-08-04 02:05:00|138.65|136.85|138.53|136.73|138.91|137.11|138.45|136.65|141
1659579000000|2022-08-04 02:10:00|138.54|136.74|138.33|136.53|138.67|136.87|138.27|136.47|170
1659579300000|2022-08-04 02:15:00|138.34|136.54|138.65|136.85|138.7|136.9|138.28|136.48|181
1659579600000|2022-08-04 02:20:00|138.67|136.87|139.39|137.59|139.39|137.59|138.65|136.85|151
1659579900000|2022-08-04 02:25:00|139.37|137.57|139.14|137.34|139.44|137.64|139.1|137.3|200
1659580200000|2022-08-04 02:30:00|139.15|137.35|138.75|136.95|139.19|137.39|138.62|136.82|153
1659580500000|2022-08-04 02:35:00|138.76|136.96|138.49|136.69|138.81|137.01|138.41|136.61|154
1659580800000|2022-08-04 02:40:00|138.48|136.68|138.37|136.57|138.62|136.82|138.36|136.56|140
1659581100000|2022-08-04 02:45:00|138.38|136.58|138.31|136.51|138.45|136.65|138.18|136.38|130
1659581400000|2022-08-04 02:50:00|138.29|136.49|138.27|136.47|138.48|136.68|138.22|136.42|118
1659581700000|2022-08-04 02:55:00|138.28|136.48|138.3|136.5|138.52|136.72|138.27|136.47|172
1659582000000|2022-08-04 03:00:00|138.29|136.49|138.4|136.6|138.65|136.85|138.26|136.46|174
1659582300000|2022-08-04 03:05:00|138.41|136.61|137.99|136.19|138.45|136.65|137.82|136.02|197
1659582600000|2022-08-04 03:10:00|138|136.2|138.01|136.21|138.15|136.35|137.92|136.12|117
1659582900000|2022-08-04 03:15:00|138|136.2|137.77|135.97|138.01|136.21|137.65|135.85|171
1659583200000|2022-08-04 03:20:00|137.78|135.98|137.71|135.91|137.97|136.17|137.68|135.88|113
1659583500000|2022-08-04 03:25:00|137.73|135.93|137.26|135.46|137.73|135.93|137.25|135.45|119
1659583800000|2022-08-04 03:30:00|137.25|135.45|137.74|135.94|137.74|135.94|137.24|135.44|122
1659584100000|2022-08-04 03:35:00|137.73|135.93|138.02|136.22|138.23|136.43|137.73|135.93|195
1659584400000|2022-08-04 03:40:00|138.03|136.23|137.6|135.8|138.15|136.35|137.51|135.71|189
1659584700000|2022-08-04 03:45:00|137.59|135.79|137.88|136.08|138.06|136.26|137.56|135.76|172
1659585000000|2022-08-04 03:50:00|137.91|136.11|137.68|135.88|138.08|136.28|137.58|135.78|161
1659585300000|2022-08-04 03:55:00|137.67|135.87|137.92|136.12|137.92|136.12|137.47|135.67|154
1659585600000|2022-08-04 04:00:00|137.95|136.15|138.07|136.27|138.26|136.46|137.78|135.98|164
1659585900000|2022-08-04 04:05:00|138.05|136.25|138.01|136.21|138.2|136.4|137.98|136.18|126
1659586200000|2022-08-04 04:10:00|138.02|136.22|138.05|136.25|138.16|136.36|138.01|136.21|128
1659586500000|2022-08-04 04:15:00|138.07|136.27|137.9|136.1|138.11|136.31|137.85|136.05|84
1659586800000|2022-08-04 04:20:00|137.91|136.11|137.73|135.93|137.93|136.13|137.72|135.92|131
1659587100000|2022-08-04 04:25:00|137.74|135.94|138.08|136.28|138.15|136.35|137.74|135.94|110
1659587400000|2022-08-04 04:30:00|138.07|136.27|138.22|136.42|138.22|136.42|137.98|136.18|99
1659587700000|2022-08-04 04:35:00|138.23|136.43|138.49|136.69|138.62|136.82|138.22|136.42|121
1659588000000|2022-08-04 04:40:00|138.48|136.68|138.16|136.36|138.48|136.68|137.97|136.17|172
1659588300000|2022-08-04 04:45:00|138.15|136.35|138.15|136.35|138.39|136.59|138.15|136.35|104
1659588600000|2022-08-04 04:50:00|138.17|136.37|138.26|136.46|138.27|136.47|138.08|136.28|106
1659588900000|2022-08-04 04:55:00|138.25|136.45|138.48|136.68|138.63|136.83|138.14|136.34|132
1659589200000|2022-08-04 05:00:00|138.49|136.69|138.73|136.93|139.05|137.25|138.48|136.68|195
1659589500000|2022-08-04 05:05:00|138.74|136.94|138.83|137.03|138.84|137.04|138.42|136.62|168
1659589800000|2022-08-04 05:10:00|138.84|137.04|139.04|137.24|139.19|137.39|138.84|137.04|146
1659590100000|2022-08-04 05:15:00|139.03|137.23|139.03|137.23|139.03|137.23|138.82|137.02|168
1659590400000|2022-08-04 05:20:00|139.04|137.24|138.88|137.08|139.17|137.37|138.85|137.05|133
1659590700000|2022-08-04 05:25:00|138.86|137.06|138.43|136.63|138.95|137.15|138.43|136.63|140
1659591000000|2022-08-04 05:30:00|138.44|136.64|138.49|136.69|138.63|136.83|138.44|136.64|143
1659591300000|2022-08-04 05:35:00|138.5|136.7|138.48|136.68|138.57|136.77|138.43|136.63|77
1659591600000|2022-08-04 05:40:00|138.49|136.69|138.29|136.49|138.69|136.89|138.29|136.49|91
1659591900000|2022-08-04 05:45:00|138.28|136.48|138.66|136.86|138.69|136.89|138.27|136.47|93
1659592200000|2022-08-04 05:50:00|138.67|136.87|138.59|136.79|138.86|137.06|138.57|136.77|137
1659592500000|2022-08-04 05:55:00|138.58|136.78|138.2|136.4|138.65|136.85|138.1|136.3|182
1659592800000|2022-08-04 06:00:00|138.19|136.39|138.66|136.86|138.83|137.03|138.08|136.28|153
1659593100000|2022-08-04 06:05:00|138.65|136.85|138.59|136.79|138.95|137.15|138.55|136.75|193
1659593400000|2022-08-04 06:10:00|138.6|136.8|138.16|136.36|138.61|136.81|138.13|136.33|165
1659593700000|2022-08-04 06:15:00|138.14|136.34|136.95|135.15|138.14|136.34|136.75|134.95|490
1659594000000|2022-08-04 06:20:00|136.96|135.16|136.6|134.8|137.08|135.28|136.36|134.56|415
1659594300000|2022-08-04 06:25:00|136.62|134.82|136.47|134.67|136.8|135|136.35|134.55|348
1659594600000|2022-08-04 06:30:00|136.46|134.66|136.96|135.16|136.96|135.16|136.07|134.27|347
1659594900000|2022-08-04 06:35:00|136.95|135.15|136.97|135.17|137.18|135.38|136.72|134.92|328
1659595200000|2022-08-04 06:40:00|136.98|135.18|137.22|135.42|137.23|135.43|136.78|134.98|270
1659595500000|2022-08-04 06:45:00|137.21|135.41|137.14|135.34|137.63|135.83|137.01|135.21|261
1659595800000|2022-08-04 06:50:00|137.1|135.3|137.21|135.41|137.41|135.61|136.98|135.18|222
1659596100000|2022-08-04 06:55:00|137.2|135.4|137.56|135.76|137.6|135.8|137.18|135.38|190
1659596400000|2022-08-04 07:00:00|137.54|135.74|137.42|135.62|137.54|135.74|137.18|135.38|207
1659596700000|2022-08-04 07:05:00|137.43|135.63|137.82|136.02|137.93|136.13|137.38|135.58|175
1659597000000|2022-08-04 07:10:00|137.81|136.01|137.55|135.75|137.84|136.04|137.51|135.71|310
1659597300000|2022-08-04 07:15:00|137.57|135.77|137.14|135.34|137.58|135.78|137.07|135.27|212
1659597600000|2022-08-04 07:20:00|137.15|135.35|137.57|135.77|137.63|135.83|137.08|135.28|203
1659597900000|2022-08-04 07:25:00|137.58|135.78|137.23|135.43|137.6|135.8|137.18|135.38|151
1659598200000|2022-08-04 07:30:00|137.22|135.42|137.08|135.28|137.37|135.57|137|135.2|149
1659598500000|2022-08-04 07:35:00|137.06|135.26|136.9|135.1|137.18|135.38|136.72|134.92|207
1659598800000|2022-08-04 07:40:00|136.88|135.08|136.89|135.09|137.03|135.23|136.84|135.04|145
1659599100000|2022-08-04 07:45:00|136.87|135.07|136.98|135.18|136.98|135.18|136.65|134.85|145
1659599400000|2022-08-04 07:50:00|136.95|135.15|136.46|134.66|136.95|135.15|136.43|134.63|150
1659599700000|2022-08-04 07:55:00|136.45|134.65|136.46|134.66|136.55|134.75|136.15|134.35|245
1659600000000|2022-08-04 08:00:00|136.47|134.67|136.91|135.11|137.08|135.28|136.37|134.57|254
1659600300000|2022-08-04 08:05:00|136.92|135.12|135.55|133.75|136.96|135.16|135.4|133.6|306
1659600600000|2022-08-04 08:10:00|135.56|133.76|136.16|134.36|136.19|134.39|135.45|133.65|189
1659600900000|2022-08-04 08:15:00|136.18|134.38|136.23|134.43|136.74|134.94|136.12|134.32|264
1659601200000|2022-08-04 08:20:00|136.25|134.45|136.09|134.29|136.4|134.6|135.98|134.18|191
1659601500000|2022-08-04 08:25:00|136.08|134.28|136.79|134.99|136.87|135.07|136.08|134.28|168
1659601800000|2022-08-04 08:30:00|136.78|134.98|136.54|134.74|136.88|135.08|136.51|134.71|205
1659602100000|2022-08-04 08:35:00|136.52|134.72|136.4|134.6|136.59|134.79|135.89|134.09|254
1659602400000|2022-08-04 08:40:00|136.39|134.59|136.38|134.58|136.59|134.79|136.23|134.43|193
1659602700000|2022-08-04 08:45:00|136.39|134.59|136.34|134.54|136.54|134.74|135.91|134.11|225
1659603000000|2022-08-04 08:50:00|136.32|134.52|136.16|134.36|136.41|134.61|135.95|134.15|237
1659603300000|2022-08-04 08:55:00|136.18|134.38|136.05|134.25|136.4|134.6|135.74|133.94|242
1659603600000|2022-08-04 09:00:00|136.04|134.24|136.68|134.88|136.7|134.9|135.7|133.9|213
1659603900000|2022-08-04 09:05:00|136.67|134.87|136.58|134.78|136.73|134.93|136.38|134.58|193
1659604200000|2022-08-04 09:10:00|136.59|134.79|136.67|134.87|136.68|134.88|136.59|134.79|64
1659604500000|2022-08-04 09:15:00|136.73|134.93|136.6|134.8|136.73|134.93|136.55|134.75|70
1659604800000|2022-08-04 09:20:00|136.65|134.85|136.56|134.76|136.76|134.96|136.46|134.66|151
1659605100000|2022-08-04 09:25:00|136.55|134.75|136.92|135.12|137.16|135.36|136.49|134.69|161
1659605400000|2022-08-04 09:30:00|136.91|135.11|136.49|134.69|137.03|135.23|136.28|134.48|247
1659605700000|2022-08-04 09:35:00|136.47|134.67|136.39|134.59|136.49|134.69|136.21|134.41|194
1659606000000|2022-08-04 09:40:00|136.41|134.61|136.79|134.99|136.88|135.08|136.4|134.6|164
1659606300000|2022-08-04 09:45:00|136.8|135|136.94|135.14|136.98|135.18|136.7|134.9|95
1659606600000|2022-08-04 09:50:00|136.93|135.13|136.87|135.07|137.16|135.36|136.81|135.01|151
1659606900000|2022-08-04 09:55:00|136.89|135.09|136.88|135.08|136.94|135.14|136.76|134.96|103
1659607200000|2022-08-04 10:00:00|136.89|135.09|137.49|135.69|137.5|135.7|136.87|135.07|179
1659607500000|2022-08-04 10:05:00|137.48|135.68|137.33|135.53|137.8|136|137.22|135.42|199
1659607800000|2022-08-04 10:10:00|137.34|135.54|137.39|135.59|137.41|135.61|137.21|135.41|118
1659608100000|2022-08-04 10:15:00|137.41|135.61|137.67|135.87|137.67|135.87|137.27|135.47|85
1659608400000|2022-08-04 10:20:00|137.66|135.86|137.87|136.07|138.03|136.23|137.53|135.73|143
1659608700000|2022-08-04 10:25:00|137.88|136.08|137.75|135.95|137.97|136.17|137.69|135.89|107
1659609000000|2022-08-04 10:30:00|137.76|135.96|138.16|136.36|138.35|136.55|137.62|135.82|200
1659609300000|2022-08-04 10:35:00|138.15|136.35|137.7|135.9|138.15|136.35|137.6|135.8|206
1659609600000|2022-08-04 10:40:00|137.63|135.83|137.26|135.46|137.63|135.83|137.14|135.34|183
1659609900000|2022-08-04 10:45:00|137.25|135.45|136.79|134.99|137.25|135.45|136.73|134.93|170
1659610200000|2022-08-04 10:50:00|136.78|134.98|136.8|135|136.87|135.07|136.66|134.86|111
1659610500000|2022-08-04 10:55:00|136.81|135.01|137.28|135.48|137.29|135.49|136.58|134.78|179
1659610800000|2022-08-04 11:00:00|137.26|135.46|137.1|135.3|137.26|135.46|136.92|135.12|145
1659611100000|2022-08-04 11:05:00|137.09|135.29|137.11|135.31|137.2|135.4|136.96|135.16|94
1659611400000|2022-08-04 11:10:00|137.1|135.3|136.89|135.09|137.21|135.41|136.71|134.91|172
1659611700000|2022-08-04 11:15:00|136.91|135.11|136.78|134.98|137.07|135.27|136.52|134.72|174
1659612000000|2022-08-04 11:20:00|136.77|134.97|137.35|135.55|137.39|135.59|136.52|134.72|274
1659612300000|2022-08-04 11:25:00|137.34|135.54|137.21|135.41|137.46|135.66|137.06|135.26|201
1659612600000|2022-08-04 11:30:00|137.22|135.42|137.08|135.28|137.29|135.49|137.07|135.27|182
1659612900000|2022-08-04 11:35:00|137.09|135.29|137|135.2|137.13|135.33|136.98|135.18|162
1659613200000|2022-08-04 11:40:00|137.01|135.21|137.06|135.26|137.35|135.55|137.01|135.21|182
1659613500000|2022-08-04 11:45:00|137.05|135.25|137.05|135.25|137.08|135.28|136.78|134.98|178
1659613800000|2022-08-04 11:50:00|137.06|135.26|136.81|135.01|137.16|135.36|136.77|134.97|163
1659614100000|2022-08-04 11:55:00|136.8|135|136.78|134.98|137.11|135.31|136.78|134.98|135
1659614400000|2022-08-04 12:00:00|136.77|134.97|137.11|135.31|137.49|135.69|136.5|134.7|309
1659614700000|2022-08-04 12:05:00|137.1|135.3|136.35|134.55|137.18|135.38|136.33|134.53|204
1659615000000|2022-08-04 12:10:00|136.33|134.53|136.17|134.37|136.92|135.12|136.09|134.29|330
1659615300000|2022-08-04 12:15:00|136.18|134.38|136.22|134.42|136.35|134.55|135.96|134.16|269
1659615600000|2022-08-04 12:20:00|136.23|134.43|135.69|133.89|136.25|134.45|135.38|133.58|280
1659615900000|2022-08-04 12:25:00|135.7|133.9|136.17|134.37|136.21|134.41|135.36|133.56|311
1659616200000|2022-08-04 12:30:00|136.16|134.36|136.37|134.57|136.43|134.63|136.01|134.21|279
1659616500000|2022-08-04 12:35:00|136.36|134.56|136.8|135|136.8|135|136.23|134.43|199
1659616800000|2022-08-04 12:40:00|136.79|134.99|136.48|134.68|137.07|135.27|136.39|134.59|231
1659617100000|2022-08-04 12:45:00|136.49|134.69|136.66|134.86|136.74|134.94|136.34|134.54|193
1659617400000|2022-08-04 12:50:00|136.65|134.85|136.51|134.71|136.75|134.95|136.29|134.49|245
1659617700000|2022-08-04 12:55:00|136.5|134.7|136.61|134.81|136.65|134.85|136.33|134.53|190
1659618000000|2022-08-04 13:00:00|136.6|134.8|136.4|134.6|136.67|134.87|136.29|134.49|235
1659618300000|2022-08-04 13:05:00|136.41|134.61|136.59|134.79|136.77|134.97|136.22|134.42|244
1659618600000|2022-08-04 13:10:00|136.58|134.78|137.22|135.42|137.38|135.58|136.55|134.75|296
1659618900000|2022-08-04 13:15:00|137.21|135.41|137.15|135.35|138.03|136.23|137.06|135.26|379
1659619200000|2022-08-04 13:20:00|137.16|135.36|137.25|135.45|137.28|135.48|136.98|135.18|213
1659619500000|2022-08-04 13:25:00|137.26|135.46|137.03|135.23|137.26|135.46|136.88|135.08|251
1659619800000|2022-08-04 13:30:00|137.04|135.24|137.1|135.3|137.33|135.53|136.64|134.84|603
1659620100000|2022-08-04 13:35:00|137.13|135.33|136.98|135.18|137.89|136.09|136.95|135.15|536
1659620400000|2022-08-04 13:40:00|136.99|135.19|138.18|136.38|138.27|136.47|136.99|135.19|517
1659620700000|2022-08-04 13:45:00|138.17|136.37|139.36|137.56|139.45|137.65|137.87|136.07|550
1659621000000|2022-08-04 13:50:00|139.34|137.54|138.78|136.98|139.51|137.71|138.43|136.63|546
1659621300000|2022-08-04 13:55:00|138.79|136.99|138.06|136.26|138.79|136.99|138.05|136.25|433
1659621600000|2022-08-04 14:00:00|138.1|136.3|138.66|136.86|139.05|137.25|138.04|136.24|425
1659621900000|2022-08-04 14:05:00|138.65|136.85|137.96|136.16|138.82|137.02|137.91|136.11|493
1659622200000|2022-08-04 14:10:00|137.97|136.17|137.26|135.46|138.03|136.23|137.07|135.27|438
1659622500000|2022-08-04 14:15:00|137.27|135.47|136.56|134.76|137.4|135.6|136.31|134.51|518
1659622800000|2022-08-04 14:20:00|136.57|134.77|136.53|134.73|136.75|134.95|135.98|134.18|438
1659623100000|2022-08-04 14:25:00|136.52|134.72|136.21|134.41|136.6|134.8|135.9|134.1|428
1659623400000|2022-08-04 14:30:00|136.22|134.42|136.21|134.41|136.8|135|135.93|134.13|483
1659623700000|2022-08-04 14:35:00|136.19|134.39|136.38|134.58|136.57|134.77|136.19|134.39|379
1659624000000|2022-08-04 14:40:00|136.39|134.59|136.58|134.78|136.59|134.79|135.94|134.14|388
1659624300000|2022-08-04 14:45:00|136.57|134.77|137.05|135.25|137.2|135.4|136.49|134.69|348
1659624600000|2022-08-04 14:50:00|137.04|135.24|136.77|134.97|137.18|135.38|136.66|134.86|270
1659624900000|2022-08-04 14:55:00|136.78|134.98|136.96|135.16|137.15|135.35|136.63|134.83|286
1659625200000|2022-08-04 15:00:00|136.97|135.17|137.13|135.33|137.18|135.38|136.75|134.95|305
1659625500000|2022-08-04 15:05:00|137.14|135.34|137|135.2|137.37|135.57|136.86|135.06|298
1659625800000|2022-08-04 15:10:00|136.99|135.19|136.6|134.8|137.17|135.37|136.57|134.77|327
1659626100000|2022-08-04 15:15:00|136.55|134.75|136.99|135.19|137.07|135.27|136.32|134.52|264
1659626400000|2022-08-04 15:20:00|137|135.2|136.8|135|137.46|135.66|136.77|134.97|278
1659626700000|2022-08-04 15:25:00|136.82|135.02|137.07|135.27|137.32|135.52|136.81|135.01|300
1659627000000|2022-08-04 15:30:00|137.06|135.26|137.34|135.54|137.7|135.9|136.94|135.14|275
1659627300000|2022-08-04 15:35:00|137.33|135.53|137.02|135.22|137.61|135.81|137.02|135.22|323
1659627600000|2022-08-04 15:40:00|137.03|135.23|137.24|135.44|137.54|135.74|137.02|135.22|316
1659627900000|2022-08-04 15:45:00|137.25|135.45|137.73|135.93|137.74|135.94|137.19|135.39|264
1659628200000|2022-08-04 15:50:00|137.76|135.96|137.58|135.78|137.83|136.03|137.49|135.69|264
1659628500000|2022-08-04 15:55:00|137.59|135.79|137.45|135.65|137.66|135.86|137.35|135.55|223
1659628800000|2022-08-04 16:00:00|137.46|135.66|137.52|135.72|137.88|136.08|137.25|135.45|317
1659629100000|2022-08-04 16:05:00|137.51|135.71|137.94|136.14|137.98|136.18|137.32|135.52|278
1659629400000|2022-08-04 16:10:00|137.95|136.15|138.01|136.21|138.27|136.47|137.95|136.15|213
1659629700000|2022-08-04 16:15:00|138.02|136.22|137.82|136.02|138.18|136.38|137.75|135.95|205
1659630000000|2022-08-04 16:20:00|137.83|136.03|138.1|136.3|138.16|136.36|137.68|135.88|176
1659630300000|2022-08-04 16:25:00|138.09|136.29|137.51|135.71|138.09|136.29|137.35|135.55|215
1659630600000|2022-08-04 16:30:00|137.52|135.72|137.11|135.31|137.64|135.84|136.88|135.08|234
1659630900000|2022-08-04 16:35:00|137.12|135.32|136.94|135.14|137.12|135.32|136.8|135|156
1659631200000|2022-08-04 16:40:00|136.95|135.15|136.64|134.84|136.95|135.15|136.54|134.74|185
1659631500000|2022-08-04 16:45:00|136.55|134.75|134.5|132.7|136.67|134.87|134.33|132.53|553
1659631800000|2022-08-04 16:50:00|134.48|132.68|133.61|131.81|134.65|132.85|133.43|131.63|604
1659632100000|2022-08-04 16:55:00|133.6|131.8|134.08|132.28|134.14|132.34|133.54|131.74|394
1659632400000|2022-08-04 17:00:00|134.07|132.27|134.33|132.53|134.57|132.77|133.94|132.14|416
1659632700000|2022-08-04 17:05:00|134.34|132.54|134.96|133.16|135.1|133.3|134.32|132.52|295
1659633000000|2022-08-04 17:10:00|134.97|133.17|134.97|133.17|135.3|133.5|134.96|133.16|258
1659633300000|2022-08-04 17:15:00|134.98|133.18|135.44|133.64|135.56|133.76|134.98|133.18|326
1659633600000|2022-08-04 17:20:00|135.43|133.63|135.15|133.35|135.44|133.64|134.78|132.98|318
1659633900000|2022-08-04 17:25:00|135.16|133.36|135.53|133.73|135.63|133.83|135.15|133.35|261
1659634200000|2022-08-04 17:30:00|135.52|133.72|135.44|133.64|135.67|133.87|135.4|133.6|242
1659634500000|2022-08-04 17:35:00|135.45|133.65|135.66|133.86|135.7|133.9|135.24|133.44|235
1659634800000|2022-08-04 17:40:00|135.67|133.87|135.66|133.86|135.88|134.08|135.58|133.78|212
1659635100000|2022-08-04 17:45:00|135.67|133.87|135.83|134.03|135.83|134.03|135.29|133.49|186
1659635400000|2022-08-04 17:50:00|135.79|133.99|135.94|134.14|135.99|134.19|135.63|133.83|206
1659635700000|2022-08-04 17:55:00|135.93|134.13|135.95|134.15|135.95|134.15|135.67|133.87|147
1659636000000|2022-08-04 18:00:00|135.96|134.16|135.51|133.71|135.96|134.16|135.42|133.62|183
1659636300000|2022-08-04 18:05:00|135.52|133.72|135.38|133.58|135.73|133.93|135.36|133.56|176
1659636600000|2022-08-04 18:10:00|135.37|133.57|134.73|132.93|135.37|133.57|134.22|132.42|464
1659636900000|2022-08-04 18:15:00|134.74|132.94|135.31|133.51|135.31|133.51|134.7|132.9|269
1659637200000|2022-08-04 18:20:00|135.27|133.47|135.68|133.88|135.68|133.88|135.14|133.34|291
1659637500000|2022-08-04 18:25:00|135.67|133.87|136.11|134.31|136.11|134.31|135.55|133.75|273
1659637800000|2022-08-04 18:30:00|136.12|134.32|136.54|134.74|136.84|135.04|136.12|134.32|365
1659638100000|2022-08-04 18:35:00|136.55|134.75|135.86|134.06|136.56|134.76|135.8|134|315
1659638400000|2022-08-04 18:40:00|135.87|134.07|135.2|133.4|135.9|134.1|135.13|133.33|289
1659638700000|2022-08-04 18:45:00|135.21|133.41|135.4|133.6|135.41|133.61|134.81|133.01|304
1659639000000|2022-08-04 18:50:00|135.39|133.59|135.27|133.47|135.74|133.94|135.21|133.41|284
1659639300000|2022-08-04 18:55:00|135.28|133.48|135.28|133.48|135.47|133.67|135.01|133.21|236
1659639600000|2022-08-04 19:00:00|135.29|133.49|135.47|133.67|135.48|133.68|134.94|133.14|235
1659639900000|2022-08-04 19:05:00|135.46|133.66|135.5|133.7|135.54|133.74|135.23|133.43|257
1659640200000|2022-08-04 19:10:00|135.49|133.69|135.75|133.95|135.89|134.09|135.39|133.59|229
1659640500000|2022-08-04 19:15:00|135.76|133.96|135.72|133.92|135.85|134.05|135.62|133.82|243
1659640800000|2022-08-04 19:20:00|135.7|133.9|135.27|133.47|135.7|133.9|135.27|133.47|240
1659641100000|2022-08-04 19:25:00|135.28|133.48|135.16|133.36|135.33|133.53|135.13|133.33|185
1659641400000|2022-08-04 19:30:00|135.18|133.38|134.32|132.52|135.22|133.42|134.26|132.46|302
1659641700000|2022-08-04 19:35:00|134.31|132.51|133.55|131.75|134.35|132.55|133.5|131.7|359
1659642000000|2022-08-04 19:40:00|133.56|131.76|133.8|132|133.97|132.17|133.55|131.75|281
1659642300000|2022-08-04 19:45:00|133.76|131.96|133.41|131.61|133.83|132.03|133.26|131.46|353
1659642600000|2022-08-04 19:50:00|133.39|131.59|134.22|132.42|134.26|132.46|133.37|131.57|332
1659642900000|2022-08-04 19:55:00|134.2|132.4|134.43|132.63|134.68|132.88|134.07|132.27|257
1659643200000|2022-08-04 20:00:00|134.45|132.65|134.8|133|134.86|133.06|134.4|132.6|221
1659643500000|2022-08-04 20:05:00|134.79|132.99|134.89|133.09|135.03|133.23|134.6|132.8|200
1659643800000|2022-08-04 20:10:00|134.88|133.08|134.85|133.05|135.05|133.25|134.73|132.93|127
1659644100000|2022-08-04 20:15:00|134.84|133.04|134.68|132.88|134.84|133.04|134.5|132.7|179
1659644400000|2022-08-04 20:20:00|134.69|132.89|135.16|133.36|135.3|133.5|134.68|132.88|161
1659644700000|2022-08-04 20:25:00|135.17|133.37|135.15|133.35|135.32|133.52|135.05|133.25|127
1659645000000|2022-08-04 20:30:00|135.17|133.37|135.5|133.7|135.5|133.7|135.08|133.28|151
1659645300000|2022-08-04 20:35:00|135.51|133.71|135.7|133.9|135.92|134.12|135.44|133.64|203
1659645600000|2022-08-04 20:40:00|135.71|133.91|135.55|133.75|135.82|134.02|135.5|133.7|152
1659645900000|2022-08-04 20:45:00|135.54|133.74|135.31|133.51|135.66|133.86|135.3|133.5|178
1659646200000|2022-08-04 20:50:00|135.32|133.52|135.85|134.05|135.88|134.08|135.1|133.3|228
1659646500000|2022-08-04 20:55:00|135.86|134.06|135.48|133.68|135.87|134.07|135.24|133.44|181
1659646800000|2022-08-04 21:00:00|135.52|133.72|135.68|133.88|135.73|133.93|135.24|133.44|134
1659647100000|2022-08-04 21:05:00|135.67|133.87|135.61|133.81|135.78|133.98|135.46|133.66|119
1659647400000|2022-08-04 21:10:00|135.59|133.79|135.39|133.59|135.59|133.79|135.36|133.56|79
1659647700000|2022-08-04 21:15:00|135.38|133.58|135.36|133.56|135.48|133.68|135.28|133.48|77
1659648000000|2022-08-04 21:20:00|135.35|133.55|135.28|133.48|135.35|133.55|135.2|133.4|104
1659648300000|2022-08-04 21:25:00|135.27|133.47|135.27|133.47|135.32|133.52|135.2|133.4|73
1659648600000|2022-08-04 21:30:00|135.26|133.46|135.28|133.48|135.29|133.49|135.23|133.43|63
1659648900000|2022-08-04 21:35:00|135.3|133.5|135|133.2|135.38|133.58|135|133.2|73
1659649200000|2022-08-04 21:40:00|134.9|133.1|134.65|132.85|134.92|133.12|134.54|132.74|117
1659649500000|2022-08-04 21:45:00|134.66|132.86|135.07|133.27|135.1|133.3|134.66|132.86|47
1659649800000|2022-08-04 21:50:00|135.08|133.28|134.62|132.82|135.26|133.46|134.56|132.76|143
1659650100000|2022-08-04 21:55:00|134.61|132.81|134.32|132.52|134.67|132.87|134.22|132.42|184
1659650400000|2022-08-04 22:00:00|134.31|132.51|134.33|132.53|134.4|132.6|133.88|132.08|184
1659650700000|2022-08-04 22:05:00|134.32|132.52|134.62|132.82|134.78|132.98|134.32|132.52|132
1659651000000|2022-08-04 22:10:00|134.63|132.83|134.11|132.31|134.68|132.88|133.9|132.1|235
1659651300000|2022-08-04 22:15:00|134.1|132.3|134.26|132.46|134.32|132.52|133.93|132.13|208
1659651600000|2022-08-04 22:20:00|134.28|132.48|134.88|133.08|135.07|133.27|134.28|132.48|282
1659651900000|2022-08-04 22:25:00|134.87|133.07|134.73|132.93|135.05|133.25|134.65|132.85|195
1659652200000|2022-08-04 22:30:00|134.74|132.94|134.89|133.09|135.03|133.23|134.73|132.93|200
1659652500000|2022-08-04 22:35:00|134.88|133.08|135.17|133.37|135.27|133.47|134.85|133.05|187
1659652800000|2022-08-04 22:40:00|135.15|133.35|135.03|133.23|135.31|133.51|134.99|133.19|209
1659653100000|2022-08-04 22:45:00|135.01|133.21|135.16|133.36|135.18|133.38|134.98|133.18|223
1659653400000|2022-08-04 22:50:00|135.15|133.35|135.02|133.22|135.18|133.38|134.89|133.09|170
1659653700000|2022-08-04 22:55:00|135.01|133.21|135.22|133.42|135.26|133.46|134.82|133.02|133
1659654000000|2022-08-04 23:00:00|135.24|133.44|135.5|133.7|135.58|133.78|135.22|133.42|169
1659654300000|2022-08-04 23:05:00|135.48|133.68|135.21|133.41|135.57|133.77|135.02|133.22|161
1659654600000|2022-08-04 23:10:00|135.22|133.42|135.34|133.54|135.46|133.66|135.22|133.42|248
1659654900000|2022-08-04 23:15:00|135.36|133.56|135.27|133.47|135.48|133.68|135.2|133.4|147
1659655200000|2022-08-04 23:20:00|135.28|133.48|135.32|133.52|135.36|133.56|135.21|133.41|134
1659655500000|2022-08-04 23:25:00|135.33|133.53|135.07|133.27|135.4|133.6|134.95|133.15|184
1659655800000|2022-08-04 23:30:00|135.08|133.28|135|133.2|135.16|133.36|134.83|133.03|151
1659656100000|2022-08-04 23:35:00|135.01|133.21|135.45|133.65|135.47|133.67|135|133.2|123
1659656400000|2022-08-04 23:40:00|135.43|133.63|135.71|133.91|135.79|133.99|135.4|133.6|189
1659656700000|2022-08-04 23:45:00|135.7|133.9|135.62|133.82|135.89|134.09|135.58|133.78|206
1659657000000|2022-08-04 23:50:00|135.63|133.83|135.62|133.82|135.69|133.89|135.46|133.66|214
1659657300000|2022-08-04 23:55:00|135.6|133.8|135.21|133.41|135.62|133.82|135.17|133.37|226
1659657600000|2022-08-05 00:00:00|135.22|133.42|135.08|133.28|135.23|133.43|134.82|133.02|257
1659657900000|2022-08-05 00:05:00|135.09|133.29|135.81|134.01|135.87|134.07|135.09|133.29|330
1659658200000|2022-08-05 00:10:00|135.8|134|135.74|133.94|135.96|134.16|135.57|133.77|283
1659658500000|2022-08-05 00:15:00|135.76|133.96|135.7|133.9|135.99|134.19|135.57|133.77|278
1659658800000|2022-08-05 00:20:00|135.69|133.89|135.24|133.44|135.73|133.93|135.24|133.44|218
1659659100000|2022-08-05 00:25:00|135.28|133.48|135.69|133.89|135.76|133.96|135.22|133.42|171
1659659400000|2022-08-05 00:30:00|135.68|133.88|135.78|133.98|135.83|134.03|135.67|133.87|140
1659659700000|2022-08-05 00:35:00|135.81|134.01|135.56|133.76|135.85|134.05|135.47|133.67|166
1659660000000|2022-08-05 00:40:00|135.57|133.77|135.98|134.18|136.28|134.48|135.57|133.77|245
1659660300000|2022-08-05 00:45:00|135.99|134.19|135.44|133.64|136.15|134.35|135.24|133.44|214
1659660600000|2022-08-05 00:50:00|135.45|133.65|135.81|134.01|135.91|134.11|135.42|133.62|249
1659660900000|2022-08-05 00:55:00|135.79|133.99|135.29|133.49|135.91|134.11|135.19|133.39|172
1659661200000|2022-08-05 01:00:00|135.27|133.47|135.28|133.48|135.42|133.62|135.18|133.38|186
1659661500000|2022-08-05 01:05:00|135.29|133.49|135.93|134.13|136.05|134.25|135.29|133.49|262
1659661800000|2022-08-05 01:10:00|135.89|134.09|135.7|133.9|135.96|134.16|135.66|133.86|188
1659662100000|2022-08-05 01:15:00|135.69|133.89|135.7|133.9|135.83|134.03|135.55|133.75|196
1659662400000|2022-08-05 01:20:00|135.69|133.89|135.42|133.62|135.81|134.01|135.36|133.56|237
1659662700000|2022-08-05 01:25:00|135.41|133.61|135.5|133.7|135.58|133.78|135.39|133.59|155
1659663000000|2022-08-05 01:30:00|135.51|133.71|135.57|133.77|135.69|133.89|135.34|133.54|186
1659663300000|2022-08-05 01:35:00|135.58|133.78|135.67|133.87|135.89|134.09|135.56|133.76|182
1659663600000|2022-08-05 01:40:00|135.68|133.88|136.11|134.31|136.24|134.44|135.57|133.77|314
1659663900000|2022-08-05 01:45:00|136.1|134.3|136.76|134.96|136.79|134.99|135.98|134.18|436
1659664200000|2022-08-05 01:50:00|136.75|134.95|136.98|135.18|137.13|135.33|136.55|134.75|386
1659664500000|2022-08-05 01:55:00|136.96|135.16|137.06|135.26|137.36|135.56|136.72|134.92|484
1659664800000|2022-08-05 02:00:00|137.05|135.25|137.59|135.79|137.98|136.18|137.05|135.25|447
1659665100000|2022-08-05 02:05:00|137.6|135.8|137.63|135.83|137.91|136.11|137.59|135.79|384
1659665400000|2022-08-05 02:10:00|137.64|135.84|137.09|135.29|137.69|135.89|136.93|135.13|354
1659665700000|2022-08-05 02:15:00|137.1|135.3|137.38|135.58|137.56|135.76|137.05|135.25|267
1659666000000|2022-08-05 02:20:00|137.39|135.59|137.79|135.99|137.8|136|137.38|135.58|333
1659666300000|2022-08-05 02:25:00|137.78|135.98|137.76|135.96|138.07|136.27|137.53|135.73|303
1659666600000|2022-08-05 02:30:00|137.77|135.97|137.85|136.05|138.09|136.29|137.74|135.94|490
1659666900000|2022-08-05 02:35:00|137.84|136.04|137.87|136.07|138.07|136.27|137.8|136|326
1659667200000|2022-08-05 02:40:00|137.88|136.08|138.31|136.51|138.39|136.59|137.83|136.03|363
1659667500000|2022-08-05 02:45:00|138.37|136.57|138.27|136.47|138.53|136.73|138.25|136.45|392
1659667800000|2022-08-05 02:50:00|138.28|136.48|138.27|136.47|138.55|136.75|138.07|136.27|333
1659668100000|2022-08-05 02:55:00|138.28|136.48|138.11|136.31|138.31|136.51|138.07|136.27|275
1659668400000|2022-08-05 03:00:00|138.13|136.33|138.19|136.39|138.37|136.57|137.97|136.17|464
1659668700000|2022-08-05 03:05:00|138.18|136.38|138.24|136.44|138.26|136.46|137.89|136.09|305
1659669000000|2022-08-05 03:10:00|138.21|136.41|137.99|136.19|138.31|136.51|137.98|136.18|251
1659669300000|2022-08-05 03:15:00|138|136.2|138.33|136.53|138.34|136.54|138|136.2|214
1659669600000|2022-08-05 03:20:00|138.29|136.49|138.38|136.58|138.39|136.59|138.17|136.37|193
1659669900000|2022-08-05 03:25:00|138.39|136.59|138.31|136.51|138.75|136.95|138.2|136.4|408
1659670200000|2022-08-05 03:30:00|138.3|136.5|138.79|136.99|138.82|137.02|138.29|136.49|275
1659670500000|2022-08-05 03:35:00|138.78|136.98|139.31|137.51|139.37|137.57|138.72|136.92|330
1659670800000|2022-08-05 03:40:00|139.33|137.53|138.77|136.97|139.33|137.53|138.75|136.95|319
1659671100000|2022-08-05 03:45:00|138.78|136.98|139.05|137.25|139.3|137.5|138.76|136.96|231
1659671400000|2022-08-05 03:50:00|139.04|137.24|138.76|136.96|139.07|137.27|138.76|136.96|172
1659671700000|2022-08-05 03:55:00|138.77|136.97|138.97|137.17|139.1|137.3|138.77|136.97|164
1659672000000|2022-08-05 04:00:00|138.98|137.18|138.97|137.17|139.54|137.74|138.85|137.05|284
1659672300000|2022-08-05 04:05:00|138.98|137.18|138.77|136.97|139.06|137.26|138.65|136.85|223
1659672600000|2022-08-05 04:10:00|138.76|136.96|138.7|136.9|138.96|137.16|138.59|136.79|265
1659672900000|2022-08-05 04:15:00|138.71|136.91|138.46|136.66|138.86|137.06|138.34|136.54|198
1659673200000|2022-08-05 04:20:00|138.45|136.65|138.53|136.73|138.55|136.75|138.24|136.44|190
1659673500000|2022-08-05 04:25:00|138.52|136.72|138.83|137.03|138.83|137.03|138.48|136.68|142
1659673800000|2022-08-05 04:30:00|138.84|137.04|138.96|137.16|139.12|137.32|138.8|137|151
1659674100000|2022-08-05 04:35:00|138.95|137.15|138.58|136.78|138.96|137.16|138.56|136.76|158
1659674400000|2022-08-05 04:40:00|138.57|136.77|138.66|136.86|138.82|137.02|138.57|136.77|215
1659674700000|2022-08-05 04:45:00|138.67|136.87|138.69|136.89|138.8|137|138.41|136.61|184
1659675000000|2022-08-05 04:50:00|138.68|136.88|138.67|136.87|138.92|137.12|138.56|136.76|104
1659675300000|2022-08-05 04:55:00|138.66|136.86|138.62|136.82|138.75|136.95|138.49|136.69|152
1659675600000|2022-08-05 05:00:00|138.63|136.83|138.69|136.89|138.84|137.04|138.54|136.74|167
1659675900000|2022-08-05 05:05:00|138.67|136.87|138.25|136.45|138.69|136.89|138.08|136.28|243
1659676200000|2022-08-05 05:10:00|138.29|136.49|138.2|136.4|138.31|136.51|137.8|136|282
1659676500000|2022-08-05 05:15:00|138.19|136.39|138.47|136.67|138.58|136.78|138|136.2|197
1659676800000|2022-08-05 05:20:00|138.46|136.66|138.48|136.68|138.55|136.75|138.26|136.46|187
1659677100000|2022-08-05 05:25:00|138.49|136.69|138.65|136.85|138.76|136.96|138.36|136.56|158
1659677400000|2022-08-05 05:30:00|138.64|136.84|138.37|136.57|138.66|136.86|138.34|136.54|147
1659677700000|2022-08-05 05:35:00|138.38|136.58|138.25|136.45|138.48|136.68|138.2|136.4|134
1659678000000|2022-08-05 05:40:00|138.24|136.44|138.39|136.59|138.44|136.64|138.02|136.22|183
1659678300000|2022-08-05 05:45:00|138.4|136.6|138.92|137.12|138.92|137.12|138.4|136.6|228
1659678600000|2022-08-05 05:50:00|138.93|137.13|138.98|137.18|138.99|137.19|138.69|136.89|229
1659678900000|2022-08-05 05:55:00|138.97|137.17|139.18|137.38|139.22|137.42|138.66|136.86|269
1659679200000|2022-08-05 06:00:00|139.19|137.39|140.12|138.32|140.16|138.36|139.1|137.3|408
1659679500000|2022-08-05 06:05:00|140.11|138.31|139.61|137.81|140.2|138.4|139.6|137.8|504
1659679800000|2022-08-05 06:10:00|139.6|137.8|139.18|137.38|139.76|137.96|139.16|137.36|298
1659680100000|2022-08-05 06:15:00|139.19|137.39|139.49|137.69|139.77|137.97|139.16|137.36|340
1659680400000|2022-08-05 06:20:00|139.48|137.68|139.7|137.9|139.81|138.01|139.44|137.64|252
1659680700000|2022-08-05 06:25:00|139.71|137.91|139.3|137.5|139.88|138.08|139.23|137.43|289
1659681000000|2022-08-05 06:30:00|139.28|137.48|139.34|137.54|139.41|137.61|139.23|137.43|158
1659681300000|2022-08-05 06:35:00|139.32|137.52|139.07|137.27|139.36|137.56|139.05|137.25|139
1659681600000|2022-08-05 06:40:00|139.08|137.28|138.92|137.12|139.11|137.31|138.73|136.93|211
1659681900000|2022-08-05 06:45:00|138.9|137.1|138.9|137.1|139|137.2|138.73|136.93|194
1659682200000|2022-08-05 06:50:00|138.91|137.11|139.09|137.29|139.09|137.29|138.89|137.09|136
1659682500000|2022-08-05 06:55:00|139.08|137.28|139.03|137.23|139.09|137.29|138.86|137.06|140
1659682800000|2022-08-05 07:00:00|139.02|137.22|138.88|137.08|139.14|137.34|138.74|136.94|208
1659683100000|2022-08-05 07:05:00|138.89|137.09|139.49|137.69|139.54|137.74|138.68|136.88|345
1659683400000|2022-08-05 07:10:00|139.5|137.7|138.92|137.12|139.83|138.03|138.75|136.95|460
1659683700000|2022-08-05 07:15:00|138.93|137.13|138.88|137.08|138.96|137.16|138.57|136.77|242
1659684000000|2022-08-05 07:20:00|138.87|137.07|138.65|136.85|138.89|137.09|138.62|136.82|192
1659684300000|2022-08-05 07:25:00|138.66|136.86|139.67|137.87|139.72|137.92|138.66|136.86|246
1659684600000|2022-08-05 07:30:00|139.62|137.82|138.97|137.17|139.66|137.86|138.57|136.77|294
1659684900000|2022-08-05 07:35:00|138.98|137.18|138.9|137.1|139.12|137.32|138.88|137.08|132
1659685200000|2022-08-05 07:40:00|138.91|137.11|138.66|136.86|138.94|137.14|138.59|136.79|157
1659685500000|2022-08-05 07:45:00|138.67|136.87|138.47|136.67|138.77|136.97|138.42|136.62|143
1659685800000|2022-08-05 07:50:00|138.46|136.66|138.53|136.73|138.54|136.74|138.14|136.34|146
1659686100000|2022-08-05 07:55:00|138.51|136.71|138.38|136.58|138.76|136.96|138.36|136.56|164
1659686400000|2022-08-05 08:00:00|138.37|136.57|138.52|136.72|138.69|136.89|138.36|136.56|171
1659686700000|2022-08-05 08:05:00|138.53|136.73|138.85|137.05|138.91|137.11|138.53|136.73|189
1659687000000|2022-08-05 08:10:00|138.84|137.04|138.82|137.02|139.11|137.31|138.73|136.93|137
1659687300000|2022-08-05 08:15:00|138.83|137.03|138.05|136.25|138.85|137.05|138|136.2|258
1659687600000|2022-08-05 08:20:00|138.06|136.26|138.61|136.81|138.64|136.84|138.03|136.23|238
1659687900000|2022-08-05 08:25:00|138.59|136.79|138.46|136.66|138.81|137.01|138.45|136.65|140
1659688200000|2022-08-05 08:30:00|138.45|136.65|138.37|136.57|138.53|136.73|138.36|136.56|149
1659688500000|2022-08-05 08:35:00|138.36|136.56|138.18|136.38|138.37|136.57|137.94|136.14|148
1659688800000|2022-08-05 08:40:00|138.17|136.37|138.21|136.41|138.48|136.68|138.14|136.34|106
1659689100000|2022-08-05 08:45:00|138.22|136.42|138.1|136.3|138.45|136.65|138.08|136.28|127
1659689400000|2022-08-05 08:50:00|138.11|136.31|138.06|136.26|138.38|136.58|138.06|136.26|132
1659689700000|2022-08-05 08:55:00|138.07|136.27|138.55|136.75|138.55|136.75|137.94|136.14|131
1659690000000|2022-08-05 09:00:00|138.56|136.76|138.34|136.54|138.56|136.76|138.17|136.37|129
1659690300000|2022-08-05 09:05:00|138.33|136.53|138.3|136.5|138.4|136.6|138.12|136.32|131
1659690600000|2022-08-05 09:10:00|138.29|136.49|138.2|136.4|138.42|136.62|138.19|136.39|97
1659690900000|2022-08-05 09:15:00|138.19|136.39|138.2|136.4|138.51|136.71|138.19|136.39|157
1659691200000|2022-08-05 09:20:00|138.21|136.41|138.15|136.35|138.24|136.44|138.04|136.24|135
1659691500000|2022-08-05 09:25:00|138.16|136.36|138.29|136.49|138.29|136.49|138.07|136.27|90
1659691800000|2022-08-05 09:30:00|138.3|136.5|138.56|136.76|138.6|136.8|138.18|136.38|169
1659692100000|2022-08-05 09:35:00|138.57|136.77|138.31|136.51|138.57|136.77|138.27|136.47|99
1659692400000|2022-08-05 09:40:00|138.32|136.52|138.61|136.81|138.72|136.92|138.31|136.51|149
1659692700000|2022-08-05 09:45:00|138.6|136.8|138.28|136.48|138.6|136.8|138.23|136.43|166
1659693000000|2022-08-05 09:50:00|138.29|136.49|138.22|136.42|138.57|136.77|138.22|136.42|178
1659693300000|2022-08-05 09:55:00|138.2|136.4|138.15|136.35|138.42|136.62|137.98|136.18|208
1659693600000|2022-08-05 10:00:00|138.17|136.37|138.31|136.51|138.37|136.57|138.14|136.34|201
1659693900000|2022-08-05 10:05:00|138.3|136.5|138.17|136.37|138.3|136.5|137.95|136.15|222
1659694200000|2022-08-05 10:10:00|138.16|136.36|138.05|136.25|138.22|136.42|137.94|136.14|161
1659694500000|2022-08-05 10:15:00|138.04|136.24|138.08|136.28|138.15|136.35|137.93|136.13|101
1659694800000|2022-08-05 10:20:00|138.07|136.27|138.1|136.3|138.13|136.33|137.93|136.13|123
1659695100000|2022-08-05 10:25:00|138.09|136.29|138.22|136.42|138.34|136.54|138.09|136.29|217
1659695400000|2022-08-05 10:30:00|138.23|136.43|138.4|136.6|138.49|136.69|138.14|136.34|181
1659695700000|2022-08-05 10:35:00|138.39|136.59|138.17|136.37|138.41|136.61|138.17|136.37|179
1659696000000|2022-08-05 10:40:00|138.16|136.36|138.34|136.54|138.55|136.75|138.12|136.32|202
1659696300000|2022-08-05 10:45:00|138.35|136.55|138.45|136.65|138.54|136.74|138.26|136.46|190
1659696600000|2022-08-05 10:50:00|138.44|136.64|138.63|136.83|138.94|137.14|138.43|136.63|315
1659696900000|2022-08-05 10:55:00|138.62|136.82|138.68|136.88|138.73|136.93|138.23|136.43|203
1659697200000|2022-08-05 11:00:00|138.67|136.87|138.56|136.76|138.74|136.94|138.4|136.6|198
1659697500000|2022-08-05 11:05:00|138.57|136.77|138.74|136.94|138.81|137.01|138.4|136.6|187
1659697800000|2022-08-05 11:10:00|138.75|136.95|138.63|136.83|138.76|136.96|138.33|136.53|298
1659698100000|2022-08-05 11:15:00|138.64|136.84|139.42|137.62|139.47|137.67|138.37|136.57|395
1659698400000|2022-08-05 11:20:00|139.44|137.64|139.3|137.5|139.48|137.68|139.06|137.26|458
1659698700000|2022-08-05 11:25:00|139.29|137.49|139.59|137.79|139.66|137.86|139.16|137.36|313
1659699000000|2022-08-05 11:30:00|139.56|137.76|139.57|137.77|139.81|138.01|139.5|137.7|404
1659699300000|2022-08-05 11:35:00|139.56|137.76|139.65|137.85|139.66|137.86|139.34|137.54|262
1659699600000|2022-08-05 11:40:00|139.64|137.84|140.14|138.34|140.31|138.51|139.64|137.84|399
1659699900000|2022-08-05 11:45:00|140.13|138.33|140.03|138.23|140.34|138.54|139.92|138.12|432
1659700200000|2022-08-05 11:50:00|140.02|138.22|140.66|138.86|140.68|138.88|140.01|138.21|211
1659700500000|2022-08-05 11:55:00|140.68|138.88|140.85|139.05|140.9|139.1|140.5|138.7|308
1659700800000|2022-08-05 12:00:00|140.84|139.04|141.38|139.58|141.62|139.82|140.84|139.04|431
1659701100000|2022-08-05 12:05:00|141.45|139.65|141.51|139.71|141.61|139.81|141.14|139.34|433
1659701400000|2022-08-05 12:10:00|141.52|139.72|141.29|139.49|141.61|139.81|141.03|139.23|410
1659701700000|2022-08-05 12:15:00|141.3|139.5|140.94|139.14|141.31|139.51|140.87|139.07|346
1659702000000|2022-08-05 12:20:00|140.95|139.15|140.69|138.89|140.98|139.18|140.54|138.74|360
1659702300000|2022-08-05 12:25:00|140.7|138.9|140.72|138.92|140.95|139.15|140.57|138.77|524
1659702600000|2022-08-05 12:30:00|140.74|138.94|139.39|137.59|140.75|138.95|138.77|136.97|796
1659702900000|2022-08-05 12:35:00|139.38|137.58|139.1|137.3|139.65|137.85|139.04|137.24|639
1659703200000|2022-08-05 12:40:00|139.11|137.31|139.39|137.59|139.53|137.73|138.95|137.15|534
1659703500000|2022-08-05 12:45:00|139.38|137.58|138.46|136.66|139.51|137.71|138.46|136.66|542
1659703800000|2022-08-05 12:50:00|138.44|136.64|138.59|136.79|138.97|137.17|138.36|136.56|423
1659704100000|2022-08-05 12:55:00|138.6|136.8|138.64|136.84|138.82|137.02|138.29|136.49|345
1659704400000|2022-08-05 13:00:00|138.62|136.82|139.09|137.29|139.49|137.69|138.54|136.74|357
1659704700000|2022-08-05 13:05:00|139.06|137.26|138.97|137.17|139.41|137.61|138.93|137.13|314
1659705000000|2022-08-05 13:10:00|138.95|137.15|138.15|136.35|138.98|137.18|138|136.2|476
1659705300000|2022-08-05 13:15:00|138.16|136.36|138.29|136.49|138.44|136.64|138.13|136.33|299
1659705600000|2022-08-05 13:20:00|138.3|136.5|137.94|136.14|138.35|136.55|137.75|135.95|309
1659705900000|2022-08-05 13:25:00|137.96|136.16|137.88|136.08|138.01|136.21|137.42|135.62|323
1659706200000|2022-08-05 13:30:00|137.89|136.09|138.4|136.6|138.47|136.67|137.64|135.84|531
1659706500000|2022-08-05 13:35:00|138.41|136.61|138.49|136.69|138.64|136.84|138.33|136.53|366
1659706800000|2022-08-05 13:40:00|138.48|136.68|138.36|136.56|138.73|136.93|138.17|136.37|374
1659707100000|2022-08-05 13:45:00|138.35|136.55|138.43|136.63|138.51|136.71|138.13|136.33|389
1659707400000|2022-08-05 13:50:00|138.44|136.64|138.54|136.74|138.67|136.87|138.3|136.5|275
1659707700000|2022-08-05 13:55:00|138.55|136.75|138.61|136.81|138.63|136.83|138.27|136.47|279
1659708000000|2022-08-05 14:00:00|138.6|136.8|139.08|137.28|139.15|137.35|138.47|136.67|397
1659708300000|2022-08-05 14:05:00|139.09|137.29|139.84|138.04|139.86|138.06|139.09|137.29|397
1659708600000|2022-08-05 14:10:00|139.85|138.05|140.04|138.24|140.27|138.47|139.44|137.64|434
1659708900000|2022-08-05 14:15:00|140.06|138.26|140.15|138.35|140.51|138.71|139.92|138.12|512
1659709200000|2022-08-05 14:20:00|140.17|138.37|139.93|138.13|140.2|138.4|139.87|138.07|353
1659709500000|2022-08-05 14:25:00|139.94|138.14|139.72|137.92|139.94|138.14|139.47|137.67|424
1659709800000|2022-08-05 14:30:00|139.73|137.93|139.39|137.59|139.77|137.97|139.35|137.55|413
1659710100000|2022-08-05 14:35:00|139.38|137.58|139.65|137.85|139.7|137.9|139.38|137.58|197
1659710400000|2022-08-05 14:40:00|139.67|137.87|139.71|137.91|139.98|138.18|139.63|137.83|284
1659710700000|2022-08-05 14:45:00|139.72|137.92|140.47|138.67|140.62|138.82|139.72|137.92|339
1659711000000|2022-08-05 14:50:00|140.49|138.69|139.93|138.13|140.5|138.7|139.68|137.88|309
1659711300000|2022-08-05 14:55:00|139.92|138.12|139.46|137.66|139.96|138.16|139.46|137.66|236
1659711600000|2022-08-05 15:00:00|139.47|137.67|139.56|137.76|139.87|138.07|139.44|137.64|320
1659711900000|2022-08-05 15:05:00|139.55|137.75|139.56|137.76|139.61|137.81|139.23|137.43|326
1659712200000|2022-08-05 15:10:00|139.55|137.75|139.25|137.45|139.59|137.79|139.22|137.42|293
1659712500000|2022-08-05 15:15:00|139.24|137.44|139.17|137.37|139.55|137.75|138.99|137.19|347
1659712800000|2022-08-05 15:20:00|139.16|137.36|138.74|136.94|139.33|137.53|138.7|136.9|333
1659713100000|2022-08-05 15:25:00|138.73|136.93|138.39|136.59|138.87|137.07|138.39|136.59|416
1659713400000|2022-08-05 15:30:00|138.38|136.58|138.93|137.13|139.03|137.23|138.31|136.51|359
1659713700000|2022-08-05 15:35:00|138.92|137.12|138.75|136.95|138.92|137.12|138.49|136.69|259
1659714000000|2022-08-05 15:40:00|138.74|136.94|138.69|136.89|138.77|136.97|138.57|136.77|231
1659714300000|2022-08-05 15:45:00|138.66|136.86|138.74|136.94|138.95|137.15|138.62|136.82|217
1659714600000|2022-08-05 15:50:00|138.75|136.95|138.69|136.89|138.89|137.09|138.61|136.81|210
1659714900000|2022-08-05 15:55:00|138.7|136.9|138.38|136.58|138.82|137.02|138.38|136.58|166
1659715200000|2022-08-05 16:00:00|138.36|136.56|138.39|136.59|138.66|136.86|138.34|136.54|235
1659715500000|2022-08-05 16:05:00|138.42|136.62|138.32|136.52|138.66|136.86|138.32|136.52|210
1659715800000|2022-08-05 16:10:00|138.33|136.53|137.95|136.15|138.42|136.62|137.72|135.92|288
1659716100000|2022-08-05 16:15:00|137.94|136.14|138.23|136.43|138.39|136.59|137.9|136.1|168
1659716400000|2022-08-05 16:20:00|138.22|136.42|137.69|135.89|138.35|136.55|137.42|135.62|248
1659716700000|2022-08-05 16:25:00|137.78|135.98|137.48|135.68|137.79|135.99|137.32|135.52|276
1659717000000|2022-08-05 16:30:00|137.47|135.67|137.28|135.48|137.47|135.67|137.07|135.27|359
1659717300000|2022-08-05 16:35:00|137.27|135.47|137.37|135.57|137.63|135.83|137.17|135.37|334
1659717600000|2022-08-05 16:40:00|137.36|135.56|137.5|135.7|137.6|135.8|137.24|135.44|287
1659717900000|2022-08-05 16:45:00|137.49|135.69|137.89|136.09|137.89|136.09|137.46|135.66|274
1659718200000|2022-08-05 16:50:00|137.88|136.08|137.92|136.12|137.92|136.12|137.62|135.82|184
1659718500000|2022-08-05 16:55:00|137.9|136.1|138.02|136.22|138.03|136.23|137.83|136.03|213
1659718800000|2022-08-05 17:00:00|138.01|136.21|137.8|136|138.04|136.24|137.71|135.91|253
1659719100000|2022-08-05 17:05:00|137.81|136.01|137.94|136.14|138.09|136.29|137.8|136|288
1659719400000|2022-08-05 17:10:00|137.95|136.15|137.93|136.13|138.11|136.31|137.81|136.01|338
1659719700000|2022-08-05 17:15:00|137.94|136.14|137.61|135.81|138.04|136.24|137.5|135.7|335
1659720000000|2022-08-05 17:20:00|137.6|135.8|137.47|135.67|137.6|135.8|137.21|135.41|246
1659720300000|2022-08-05 17:25:00|137.46|135.66|137.34|135.54|137.69|135.89|137.32|135.52|295
1659720600000|2022-08-05 17:30:00|137.35|135.55|137.55|135.75|137.63|135.83|137.34|135.54|253
1659720900000|2022-08-05 17:35:00|137.56|135.76|137.33|135.53|137.67|135.87|137.28|135.48|297
1659721200000|2022-08-05 17:40:00|137.34|135.54|137.28|135.48|137.56|135.76|137.28|135.48|270
1659721500000|2022-08-05 17:45:00|137.26|135.46|137.08|135.28|137.47|135.67|137.01|135.21|337
1659721800000|2022-08-05 17:50:00|137.07|135.27|136.77|134.97|137.11|135.31|136.61|134.81|379
1659722100000|2022-08-05 17:55:00|136.78|134.98|136.81|135.01|136.93|135.13|136.49|134.69|310
1659722400000|2022-08-05 18:00:00|136.8|135|137.22|135.42|137.31|135.51|136.77|134.97|297
1659722700000|2022-08-05 18:05:00|137.21|135.41|137.08|135.28|137.26|135.46|136.93|135.13|223
1659723000000|2022-08-05 18:10:00|137.09|135.29|136.98|135.18|137.12|135.32|136.83|135.03|264
1659723300000|2022-08-05 18:15:00|136.99|135.19|137.3|135.5|137.35|135.55|136.98|135.18|278
1659723600000|2022-08-05 18:20:00|137.29|135.49|137.39|135.59|137.43|135.63|137.21|135.41|211
1659723900000|2022-08-05 18:25:00|137.38|135.58|137.08|135.28|137.44|135.64|137.04|135.24|172
1659724200000|2022-08-05 18:30:00|137.07|135.27|137.4|135.6|137.41|135.61|136.97|135.17|210
1659724500000|2022-08-05 18:35:00|137.39|135.59|137.37|135.57|137.49|135.69|137.3|135.5|175
1659724800000|2022-08-05 18:40:00|137.36|135.56|137.41|135.61|137.44|135.64|137.21|135.41|165
1659725100000|2022-08-05 18:45:00|137.42|135.62|137.23|135.43|137.42|135.62|137.16|135.36|152
1659725400000|2022-08-05 18:50:00|137.22|135.42|137.15|135.35|137.3|135.5|137.06|135.26|252
1659725700000|2022-08-05 18:55:00|137.14|135.34|137.23|135.43|137.23|135.43|136.86|135.06|271
1659726000000|2022-08-05 19:00:00|137.22|135.42|137.19|135.39|137.45|135.65|137.09|135.29|260
1659726300000|2022-08-05 19:05:00|137.17|135.37|137.23|135.43|137.33|135.53|137.03|135.23|235
1659726600000|2022-08-05 19:10:00|137.24|135.44|137.58|135.78|137.7|135.9|137.22|135.42|256
1659726900000|2022-08-05 19:15:00|137.57|135.77|137.64|135.84|137.82|136.02|137.53|135.73|231
1659727200000|2022-08-05 19:20:00|137.65|135.85|137.56|135.76|137.7|135.9|137.47|135.67|193
1659727500000|2022-08-05 19:25:00|137.57|135.77|137.5|135.7|137.64|135.84|137.43|135.63|181
1659727800000|2022-08-05 19:30:00|137.51|135.71|137.63|135.83|137.69|135.89|137.43|135.63|132
1659728100000|2022-08-05 19:35:00|137.64|135.84|137.62|135.82|137.79|135.99|137.53|135.73|237
1659728400000|2022-08-05 19:40:00|137.61|135.81|137.67|135.87|137.72|135.92|137.44|135.64|173
1659728700000|2022-08-05 19:45:00|137.68|135.88|137.64|135.84|137.78|135.98|137.59|135.79|212
1659729000000|2022-08-05 19:50:00|137.65|135.85|137.59|135.79|137.8|136|137.54|135.74|242
1659729300000|2022-08-05 19:55:00|137.58|135.78|137.59|135.79|137.71|135.91|137.51|135.71|272
1659729600000|2022-08-05 20:00:00|137.58|135.78|137.33|135.53|137.72|135.92|137.33|135.53|218
1659729900000|2022-08-05 20:05:00|137.34|135.54|137.26|135.46|137.54|135.74|137.21|135.41|200
1659730200000|2022-08-05 20:10:00|137.25|135.45|137.75|135.95|137.75|135.95|137.22|135.42|162
1659730500000|2022-08-05 20:15:00|137.76|135.96|138.14|136.34|138.31|136.51|137.75|135.95|160
1659730800000|2022-08-05 20:20:00|138.15|136.35|138.29|136.49|138.3|136.5|138.09|136.29|107
1659731100000|2022-08-05 20:25:00|138.3|136.5|138|136.2|138.31|136.51|137.96|136.16|144
1659731400000|2022-08-05 20:30:00|137.99|136.19|137.95|136.15|138.09|136.29|137.82|136.02|166
1659731700000|2022-08-05 20:35:00|137.96|136.16|137.91|136.11|138.01|136.21|137.7|135.9|99
1659732000000|2022-08-05 20:40:00|137.9|136.1|137.88|136.08|137.92|136.12|137.75|135.95|99
1659732300000|2022-08-05 20:45:00|137.89|136.09|137.97|136.17|138.14|136.34|137.8|136|169
1659732600000|2022-08-05 20:50:00|137.98|136.18|138.07|136.27|138.24|136.44|137.98|136.18|145
1659732900000|2022-08-05 20:55:00|138.11|136.31|138.28|136.48|138.33|136.53|138.03|136.23|126
1659769200000|2022-08-06 07:00:00|141.71|139.91|141.93|140.13|142.01|140.21|141.71|139.91|100
1659769500000|2022-08-06 07:05:00|141.91|140.11|141.86|140.06|142.14|140.34|141.83|140.03|125
1659769800000|2022-08-06 07:10:00|141.87|140.07|141.46|139.66|141.88|140.08|141.36|139.56|168
1659770100000|2022-08-06 07:15:00|141.47|139.67|141.64|139.84|141.78|139.98|141.46|139.66|102
1659770400000|2022-08-06 07:20:00|141.63|139.83|141.68|139.88|141.73|139.93|141.56|139.76|111
1659770700000|2022-08-06 07:25:00|141.69|139.89|141.43|139.63|141.69|139.89|141.38|139.58|122
1659771000000|2022-08-06 07:30:00|141.42|139.62|141.63|139.83|141.64|139.84|141.28|139.48|180
1659771300000|2022-08-06 07:35:00|141.62|139.82|141.41|139.61|141.66|139.86|141.38|139.58|134
1659771600000|2022-08-06 07:40:00|141.42|139.62|141.42|139.62|141.54|139.74|141.24|139.44|89
1659771900000|2022-08-06 07:45:00|141.41|139.61|141.52|139.72|141.66|139.86|141.33|139.53|132
1659772200000|2022-08-06 07:50:00|141.51|139.71|141.24|139.44|141.52|139.72|141.12|139.32|152
1659772500000|2022-08-06 07:55:00|141.23|139.43|141.08|139.28|141.27|139.47|140.87|139.07|123
1659772800000|2022-08-06 08:00:00|141.09|139.29|141.17|139.37|141.38|139.58|141.07|139.27|185
1659773100000|2022-08-06 08:05:00|141.18|139.38|141.71|139.91|141.75|139.95|141.18|139.38|173
1659773400000|2022-08-06 08:10:00|141.72|139.92|142.03|140.23|142.09|140.29|141.69|139.89|145
1659773700000|2022-08-06 08:15:00|142.04|140.24|142.23|140.43|142.37|140.57|142.04|140.24|119
1659774000000|2022-08-06 08:20:00|142.22|140.42|142.37|140.57|142.49|140.69|142.21|140.41|143
1659774300000|2022-08-06 08:25:00|142.36|140.56|142.42|140.62|142.46|140.66|142.2|140.4|121
1659774600000|2022-08-06 08:30:00|142.43|140.63|141.41|139.61|142.43|140.63|141.37|139.57|204
1659774900000|2022-08-06 08:35:00|141.43|139.63|141.87|140.07|141.87|140.07|141.3|139.5|309
1659775200000|2022-08-06 08:40:00|141.85|140.05|141.6|139.8|141.87|140.07|141.6|139.8|189
1659775500000|2022-08-06 08:45:00|141.59|139.79|141.47|139.67|141.74|139.94|141.38|139.58|213
1659775800000|2022-08-06 08:50:00|141.48|139.68|141.35|139.55|141.48|139.68|141.18|139.38|148
1659776100000|2022-08-06 08:55:00|141.36|139.56|141.02|139.22|141.36|139.56|141.01|139.21|130
1659776400000|2022-08-06 09:00:00|141.01|139.21|141.29|139.49|141.34|139.54|141.01|139.21|150
1659776700000|2022-08-06 09:05:00|141.28|139.48|140.92|139.12|141.28|139.48|140.86|139.06|122
1659777000000|2022-08-06 09:10:00|140.94|139.14|140.73|138.93|141.04|139.24|140.5|138.7|167
1659777300000|2022-08-06 09:15:00|140.74|138.94|140.81|139.01|140.93|139.13|140.66|138.86|108
1659777600000|2022-08-06 09:20:00|140.8|139|141.26|139.46|141.31|139.51|140.74|138.94|138
1659777900000|2022-08-06 09:25:00|141.24|139.44|141.36|139.56|141.53|139.73|141.16|139.36|113
1659778200000|2022-08-06 09:30:00|141.35|139.55|141.21|139.41|141.36|139.56|141.09|139.29|84
1659778500000|2022-08-06 09:35:00|141.22|139.42|141.31|139.51|141.32|139.52|141.06|139.26|63
1659778800000|2022-08-06 09:40:00|141.32|139.52|141.35|139.55|141.46|139.66|141.05|139.25|141
1659779100000|2022-08-06 09:45:00|141.36|139.56|141.26|139.46|141.36|139.56|141.07|139.27|87
1659779400000|2022-08-06 09:50:00|141.25|139.45|141.22|139.42|141.26|139.46|141.12|139.32|59
1659779700000|2022-08-06 09:55:00|141.21|139.41|141.03|139.23|141.42|139.62|141|139.2|89
1659780000000|2022-08-06 10:00:00|141.02|139.22|141.42|139.62|141.46|139.66|141.02|139.22|78
1659780300000|2022-08-06 10:05:00|141.43|139.63|141.63|139.83|141.7|139.9|141.43|139.63|112
1659780600000|2022-08-06 10:10:00|141.64|139.84|141.88|140.08|141.94|140.14|141.64|139.84|83
1659780900000|2022-08-06 10:15:00|141.89|140.09|141.88|140.08|142.05|140.25|141.79|139.99|87
1659781200000|2022-08-06 10:20:00|141.89|140.09|141.72|139.92|141.91|140.11|141.55|139.75|74
1659781500000|2022-08-06 10:25:00|141.73|139.93|141.94|140.14|141.97|140.17|141.73|139.93|69
1659781800000|2022-08-06 10:30:00|142.01|140.21|141.76|139.96|142.02|140.22|141.69|139.89|76
1659782100000|2022-08-06 10:35:00|141.78|139.98|141.71|139.91|141.79|139.99|141.51|139.71|146
1659782400000|2022-08-06 10:40:00|141.7|139.9|141.73|139.93|141.74|139.94|141.55|139.75|83
1659782700000|2022-08-06 10:45:00|141.72|139.92|141.52|139.72|141.72|139.92|141.47|139.67|82
1659783000000|2022-08-06 10:50:00|141.53|139.73|141.28|139.48|141.61|139.81|141.28|139.48|89
1659783300000|2022-08-06 10:55:00|141.3|139.5|141.24|139.44|141.46|139.66|141.19|139.39|88
1659783600000|2022-08-06 11:00:00|141.23|139.43|141.39|139.59|141.46|139.66|141.22|139.42|82
1659783900000|2022-08-06 11:05:00|141.38|139.58|141.36|139.56|141.42|139.62|141.27|139.47|70
1659784200000|2022-08-06 11:10:00|141.37|139.57|141.4|139.6|141.41|139.61|141.27|139.47|45
1659784500000|2022-08-06 11:15:00|141.39|139.59|141.44|139.64|141.45|139.65|141.21|139.41|86
1659784800000|2022-08-06 11:20:00|141.43|139.63|141.1|139.3|141.48|139.68|141.09|139.29|98
1659785100000|2022-08-06 11:25:00|141.11|139.31|140.96|139.16|141.17|139.37|140.91|139.11|92
1659785400000|2022-08-06 11:30:00|140.97|139.17|140.87|139.07|141.11|139.31|140.86|139.06|96
1659785700000|2022-08-06 11:35:00|140.88|139.08|141.29|139.49|141.31|139.51|140.88|139.08|96
1659786000000|2022-08-06 11:40:00|141.3|139.5|141.55|139.75|141.6|139.8|141.3|139.5|101
1659786300000|2022-08-06 11:45:00|141.54|139.74|141.25|139.45|141.59|139.79|141.2|139.4|141
1659786600000|2022-08-06 11:50:00|141.27|139.47|141.18|139.38|141.38|139.58|141.15|139.35|108
1659786900000|2022-08-06 11:55:00|141.17|139.37|141.27|139.47|141.28|139.48|141.14|139.34|71
1659787200000|2022-08-06 12:00:00|141.26|139.46|141.44|139.64|141.48|139.68|141.23|139.43|120
1659787500000|2022-08-06 12:05:00|141.45|139.65|141.85|140.05|141.86|140.06|141.38|139.58|120
1659787800000|2022-08-06 12:10:00|141.86|140.06|141.84|140.04|142.2|140.4|141.84|140.04|121
1659788100000|2022-08-06 12:15:00|141.86|140.06|141.7|139.9|141.87|140.07|141.49|139.69|149
1659788400000|2022-08-06 12:20:00|141.71|139.91|142.04|140.24|142.17|140.37|141.71|139.91|126
1659788700000|2022-08-06 12:25:00|142.05|140.25|142.28|140.48|142.28|140.48|141.94|140.14|82
1659789000000|2022-08-06 12:30:00|142.27|140.47|142.14|140.34|142.38|140.58|142.1|140.3|93
1659789300000|2022-08-06 12:35:00|142.15|140.35|142.02|140.22|142.26|140.46|142|140.2|119
1659789600000|2022-08-06 12:40:00|142.03|140.23|141.95|140.15|142.08|140.28|141.86|140.06|122
1659789900000|2022-08-06 12:45:00|141.96|140.16|142.23|140.43|142.31|140.51|141.88|140.08|104
1659790200000|2022-08-06 12:50:00|142.24|140.44|142.23|140.43|142.29|140.49|142.09|140.29|80
1659790500000|2022-08-06 12:55:00|142.22|140.42|142.02|140.22|142.38|140.58|141.98|140.18|87
1659790800000|2022-08-06 13:00:00|142.01|140.21|142.33|140.53|142.36|140.56|142|140.2|76
1659791100000|2022-08-06 13:05:00|142.36|140.56|142.93|141.13|142.95|141.15|142.35|140.55|193
1659791400000|2022-08-06 13:10:00|142.91|141.11|143.32|141.52|143.42|141.62|142.91|141.11|210
1659791700000|2022-08-06 13:15:00|143.35|141.55|143.19|141.39|143.36|141.56|142.88|141.08|171
1659792000000|2022-08-06 13:20:00|143.2|141.4|143.02|141.22|143.33|141.53|142.97|141.17|160
1659792300000|2022-08-06 13:25:00|143.04|141.24|142.98|141.18|143.08|141.28|142.79|140.99|153
1659792600000|2022-08-06 13:30:00|142.97|141.17|142.87|141.07|143.04|141.24|142.62|140.82|169
1659792900000|2022-08-06 13:35:00|142.88|141.08|142.75|140.95|142.9|141.1|142.66|140.86|83
1659793200000|2022-08-06 13:40:00|142.74|140.94|142.69|140.89|142.8|141|142.6|140.8|46
1659793500000|2022-08-06 13:45:00|142.7|140.9|142.39|140.59|142.71|140.91|142.38|140.58|111
1659793800000|2022-08-06 13:50:00|142.4|140.6|142.36|140.56|142.59|140.79|142.18|140.38|153
1659794100000|2022-08-06 13:55:00|142.35|140.55|142.21|140.41|142.42|140.62|142.2|140.4|100
1659794400000|2022-08-06 14:00:00|142.19|140.39|142.26|140.46|142.46|140.66|142.19|140.39|102
1659794700000|2022-08-06 14:05:00|142.23|140.43|141.94|140.14|142.31|140.51|141.89|140.09|118
1659795000000|2022-08-06 14:10:00|141.95|140.15|142.22|140.42|142.33|140.53|141.95|140.15|139
1659795300000|2022-08-06 14:15:00|142.24|140.44|141.92|140.12|142.29|140.49|141.88|140.08|177
1659795600000|2022-08-06 14:20:00|141.91|140.11|142.09|140.29|142.11|140.31|141.88|140.08|101
1659795900000|2022-08-06 14:25:00|142.08|140.28|142.12|140.32|142.33|140.53|141.96|140.16|106
1659796200000|2022-08-06 14:30:00|142.11|140.31|141.91|140.11|142.12|140.32|141.85|140.05|75
1659796500000|2022-08-06 14:35:00|141.92|140.12|141.95|140.15|141.96|140.16|141.75|139.95|83
1659796800000|2022-08-06 14:40:00|141.94|140.14|141.93|140.13|141.99|140.19|141.83|140.03|70
1659797100000|2022-08-06 14:45:00|141.91|140.11|141.82|140.02|141.96|140.16|141.81|140.01|46
1659797400000|2022-08-06 14:50:00|141.81|140.01|142.02|140.22|142.04|140.24|141.76|139.96|80
1659797700000|2022-08-06 14:55:00|142.03|140.23|142.01|140.21|142.13|140.33|141.97|140.17|120
1659798000000|2022-08-06 15:00:00|142.02|140.22|141.96|140.16|142.22|140.42|141.87|140.07|162
1659798300000|2022-08-06 15:05:00|141.95|140.15|142.22|140.42|142.31|140.51|141.92|140.12|88
1659798600000|2022-08-06 15:10:00|142.21|140.41|142.02|140.22|142.33|140.53|142.02|140.22|104
1659798900000|2022-08-06 15:15:00|142.03|140.23|141.86|140.06|142.03|140.23|141.79|139.99|55
1659799200000|2022-08-06 15:20:00|141.85|140.05|142.16|140.36|142.23|140.43|141.85|140.05|97
1659799500000|2022-08-06 15:25:00|142.17|140.37|141.83|140.03|142.3|140.5|141.81|140.01|101
1659799800000|2022-08-06 15:30:00|141.84|140.04|141.6|139.8|141.91|140.11|141.5|139.7|117
1659800100000|2022-08-06 15:35:00|141.59|139.79|141.92|140.12|141.93|140.13|141.43|139.63|122
1659800400000|2022-08-06 15:40:00|141.93|140.13|142.11|140.31|142.11|140.31|141.89|140.09|67
1659800700000|2022-08-06 15:45:00|142.1|140.3|141.92|140.12|142.1|140.3|141.74|139.94|96
1659801000000|2022-08-06 15:50:00|141.91|140.11|142.11|140.31|142.21|140.41|141.86|140.06|113
1659801300000|2022-08-06 15:55:00|142.1|140.3|142.08|140.28|142.14|140.34|142.05|140.25|77
1659801600000|2022-08-06 16:00:00|142.12|140.32|142.14|140.34|142.26|140.46|142.02|140.22|76
1659801900000|2022-08-06 16:05:00|142.13|140.33|142.19|140.39|142.26|140.46|141.82|140.02|137
1659802200000|2022-08-06 16:10:00|142.2|140.4|142.04|140.24|142.39|140.59|142.03|140.23|174
1659802500000|2022-08-06 16:15:00|142.03|140.23|142.22|140.42|142.43|140.63|142|140.2|138
1659802800000|2022-08-06 16:20:00|142.18|140.38|142.1|140.3|142.25|140.45|141.99|140.19|106
1659803100000|2022-08-06 16:25:00|142.11|140.31|142.38|140.58|142.47|140.67|142.11|140.31|103
1659803400000|2022-08-06 16:30:00|142.39|140.59|142.46|140.66|142.66|140.86|142.35|140.55|103
1659803700000|2022-08-06 16:35:00|142.47|140.67|142.21|140.41|142.54|140.74|142.18|140.38|106
1659804000000|2022-08-06 16:40:00|142.2|140.4|142.16|140.36|142.31|140.51|142.06|140.26|96
1659804300000|2022-08-06 16:45:00|142.15|140.35|142.47|140.67|142.49|140.69|142.09|140.29|88
1659804600000|2022-08-06 16:50:00|142.46|140.66|142.06|140.26|142.46|140.66|142.03|140.23|92
1659804900000|2022-08-06 16:55:00|142.07|140.27|141.39|139.59|142.07|140.27|141.38|139.58|185
1659805200000|2022-08-06 17:00:00|141.34|139.54|140.36|138.56|141.34|139.54|140.17|138.37|523
1659805500000|2022-08-06 17:05:00|140.24|138.44|140.65|138.85|140.9|139.1|140.03|138.23|395
1659805800000|2022-08-06 17:10:00|140.63|138.83|140.94|139.14|140.99|139.19|140.6|138.8|215
1659806100000|2022-08-06 17:15:00|140.89|139.09|142.06|140.26|142.06|140.26|140.75|138.95|300
1659806400000|2022-08-06 17:20:00|142.09|140.29|141.95|140.15|142.1|140.3|141.73|139.93|282
1659806700000|2022-08-06 17:25:00|141.96|140.16|142.88|141.08|142.97|141.17|141.96|140.16|203
1659807000000|2022-08-06 17:30:00|142.86|141.06|144.19|142.39|144.4|142.6|142.86|141.06|466
1659807300000|2022-08-06 17:35:00|144.2|142.4|143.67|141.87|144.2|142.4|143.56|141.76|315
1659807600000|2022-08-06 17:40:00|143.68|141.88|143.99|142.19|144.06|142.26|143.49|141.69|241
1659807900000|2022-08-06 17:45:00|144|142.2|143.83|142.03|144.42|142.62|143.79|141.99|246
1659808200000|2022-08-06 17:50:00|143.82|142.02|143.81|142.01|143.87|142.07|143.55|141.75|238
1659808500000|2022-08-06 17:55:00|143.83|142.03|143.41|141.61|143.85|142.05|143.17|141.37|370
1659808800000|2022-08-06 18:00:00|143.39|141.59|142.93|141.13|143.48|141.68|142.89|141.09|234
1659809100000|2022-08-06 18:05:00|142.94|141.14|142.32|140.52|142.97|141.17|141.97|140.17|367
1659809400000|2022-08-06 18:10:00|142.31|140.51|142.36|140.56|142.51|140.71|142.22|140.42|179
1659809700000|2022-08-06 18:15:00|142.35|140.55|142.49|140.69|142.66|140.86|142.11|140.31|250
1659810000000|2022-08-06 18:20:00|142.5|140.7|142.51|140.71|142.52|140.72|142.3|140.5|138
1659810300000|2022-08-06 18:25:00|142.5|140.7|142.46|140.66|142.62|140.82|142.4|140.6|157
1659810600000|2022-08-06 18:30:00|142.51|140.71|143.02|141.22|143.16|141.36|142.51|140.71|195
1659810900000|2022-08-06 18:35:00|143.01|141.21|143.07|141.27|143.11|141.31|142.86|141.06|120
1659811200000|2022-08-06 18:40:00|143.06|141.26|143.17|141.37|143.31|141.51|143.05|141.25|175
1659811500000|2022-08-06 18:45:00|143.2|141.4|142.85|141.05|143.21|141.41|142.84|141.04|187
1659811800000|2022-08-06 18:50:00|142.84|141.04|142.91|141.11|142.93|141.13|142.68|140.88|120
1659812100000|2022-08-06 18:55:00|142.9|141.1|142.92|141.12|143.13|141.33|142.83|141.03|84
1659812400000|2022-08-06 19:00:00|142.93|141.13|142.89|141.09|143.07|141.27|142.82|141.02|94
1659812700000|2022-08-06 19:05:00|142.91|141.11|143.24|141.44|143.29|141.49|142.9|141.1|122
1659813000000|2022-08-06 19:10:00|143.27|141.47|143.07|141.27|143.37|141.57|142.9|141.1|145
1659813300000|2022-08-06 19:15:00|143.06|141.26|142.68|140.88|143.06|141.26|142.62|140.82|93
1659813600000|2022-08-06 19:20:00|142.67|140.87|143.13|141.33|143.13|141.33|142.47|140.67|158
1659813900000|2022-08-06 19:25:00|143.12|141.32|142.91|141.11|143.12|141.32|142.87|141.07|99
1659814200000|2022-08-06 19:30:00|142.95|141.15|142.92|141.12|143.05|141.25|142.78|140.98|85
1659814500000|2022-08-06 19:35:00|142.95|141.15|142.84|141.04|142.98|141.18|142.78|140.98|53
1659814800000|2022-08-06 19:40:00|142.83|141.03|143.09|141.29|143.12|141.32|142.73|140.93|89
1659815100000|2022-08-06 19:45:00|143.08|141.28|142.9|141.1|143.09|141.29|142.78|140.98|130
1659815400000|2022-08-06 19:50:00|142.89|141.09|143.02|141.22|143.1|141.3|142.89|141.09|87
1659815700000|2022-08-06 19:55:00|143.01|141.21|142.94|141.14|143.08|141.28|142.91|141.11|74
1659816000000|2022-08-06 20:00:00|142.95|141.15|142.83|141.03|143.22|141.42|142.76|140.96|179
1659816300000|2022-08-06 20:05:00|142.84|141.04|142.62|140.82|142.84|141.04|142.56|140.76|148
1659816600000|2022-08-06 20:10:00|142.63|140.83|142.78|140.98|142.88|141.08|142.63|140.83|122
1659816900000|2022-08-06 20:15:00|142.77|140.97|142.33|140.53|142.79|140.99|142.27|140.47|168
1659817200000|2022-08-06 20:20:00|142.34|140.54|142.77|140.97|142.83|141.03|142.26|140.46|151
1659817500000|2022-08-06 20:25:00|142.78|140.98|142.76|140.96|142.95|141.15|142.64|140.84|126
1659817800000|2022-08-06 20:30:00|142.75|140.95|143.14|141.34|143.23|141.43|142.73|140.93|142
1659818100000|2022-08-06 20:35:00|143.13|141.33|143.04|141.24|143.16|141.36|142.95|141.15|98
1659818400000|2022-08-06 20:40:00|143.03|141.23|142.89|141.09|143.19|141.39|142.83|141.03|132
1659818700000|2022-08-06 20:45:00|142.88|141.08|143.01|141.21|143.02|141.22|142.71|140.91|87
1659819000000|2022-08-06 20:50:00|143.04|141.24|143.29|141.49|143.37|141.57|142.93|141.13|138
1659819300000|2022-08-06 20:55:00|143.28|141.48|143.32|141.52|143.47|141.67|143.18|141.38|104
1659819600000|2022-08-06 21:00:00|143.35|141.55|143.28|141.48|143.55|141.75|143.17|141.37|136
1659819900000|2022-08-06 21:05:00|143.29|141.49|143.44|141.64|143.52|141.72|143.16|141.36|168
1659820200000|2022-08-06 21:10:00|143.45|141.65|143.24|141.44|143.58|141.78|143.17|141.37|128
1659820500000|2022-08-06 21:15:00|143.25|141.45|143.24|141.44|143.25|141.45|143.14|141.34|48
1659820800000|2022-08-06 21:20:00|143.23|141.43|142.96|141.16|143.35|141.55|142.92|141.12|138
1659821100000|2022-08-06 21:25:00|142.95|141.15|142.94|141.14|142.98|141.18|142.92|141.12|115
1659821400000|2022-08-06 21:30:00|142.93|141.13|142.98|141.18|142.98|141.18|142.92|141.12|42
1659821700000|2022-08-06 21:35:00|142.97|141.17|142.98|141.18|142.98|141.18|142.96|141.16|97
1659822000000|2022-08-06 21:40:00|142.96|141.16|142.93|141.13|142.98|141.18|142.91|141.11|158
1659822300000|2022-08-06 21:45:00|142.92|141.12|143.21|141.41|143.24|141.44|142.72|140.92|152
1659822600000|2022-08-06 21:50:00|143.22|141.42|143.55|141.75|143.56|141.76|143.22|141.42|99
1659822900000|2022-08-06 21:55:00|143.53|141.73|143.78|141.98|143.79|141.99|143.48|141.68|149
1659823200000|2022-08-06 22:00:00|143.79|141.99|143.98|142.18|144.09|142.29|143.77|141.97|173
1659823500000|2022-08-06 22:05:00|143.97|142.17|143.37|141.57|144.07|142.27|143.29|141.49|233
1659823800000|2022-08-06 22:10:00|143.39|141.59|143.25|141.45|143.52|141.72|143.2|141.4|90
1659824100000|2022-08-06 22:15:00|143.24|141.44|142.94|141.14|143.3|141.5|142.91|141.11|182
1659824400000|2022-08-06 22:20:00|142.96|141.16|143.02|141.22|143.22|141.42|142.96|141.16|131
1659824700000|2022-08-06 22:25:00|143.01|141.21|142.96|141.16|143.13|141.33|142.93|141.13|101
1659825000000|2022-08-06 22:30:00|142.95|141.15|142.79|140.99|143.02|141.22|142.76|140.96|107
1659825300000|2022-08-06 22:35:00|142.8|141|143.02|141.22|143.2|141.4|142.77|140.97|105
1659825600000|2022-08-06 22:40:00|143.01|141.21|143.02|141.22|143.14|141.34|142.99|141.19|70
1659825900000|2022-08-06 22:45:00|143.03|141.23|143.36|141.56|143.37|141.57|142.87|141.07|97
1659826200000|2022-08-06 22:50:00|143.35|141.55|143.18|141.38|143.35|141.55|143.03|141.23|90
1659826500000|2022-08-06 22:55:00|143.17|141.37|143.04|141.24|143.44|141.64|143.01|141.21|121
1659826800000|2022-08-06 23:00:00|143.02|141.22|143.04|141.24|143.07|141.27|142.65|140.85|175
1659827100000|2022-08-06 23:05:00|143.05|141.25|143.3|141.5|143.34|141.54|142.86|141.06|135
1659827400000|2022-08-06 23:10:00|143.31|141.51|143.4|141.6|143.75|141.95|143.29|141.49|140
1659827700000|2022-08-06 23:15:00|143.39|141.59|142.33|140.53|143.39|141.59|142.27|140.47|276
1659828000000|2022-08-06 23:20:00|142.32|140.52|141.64|139.84|142.37|140.57|141.3|139.5|467
1659828300000|2022-08-06 23:25:00|141.65|139.85|142.11|140.31|142.24|140.44|141.46|139.66|312
1659828600000|2022-08-06 23:30:00|142.12|140.32|142.43|140.63|143|141.2|141.98|140.18|289
1659828900000|2022-08-06 23:35:00|142.44|140.64|143.19|141.39|143.19|141.39|142.35|140.55|313
1659829200000|2022-08-06 23:40:00|143.15|141.35|143.58|141.78|143.95|142.15|143.01|141.21|339
1659829500000|2022-08-06 23:45:00|143.57|141.77|143.12|141.32|143.73|141.93|142.93|141.13|352
1659829800000|2022-08-06 23:50:00|143.11|141.31|142.67|140.87|143.17|141.37|142.57|140.77|270
1659830100000|2022-08-06 23:55:00|142.68|140.88|142.22|140.42|142.76|140.96|142.12|140.32|234
1659830400000|2022-08-07 00:00:00|142.23|140.43|141.1|139.3|142.23|140.43|141.07|139.27|352
1659830700000|2022-08-07 00:05:00|141.09|139.29|142.86|141.06|142.87|141.07|141.05|139.25|332
1659831000000|2022-08-07 00:10:00|142.87|141.07|142.18|140.38|143.1|141.3|142.05|140.25|338
1659831300000|2022-08-07 00:15:00|142.21|140.41|141.91|140.11|142.58|140.78|141.91|140.11|238
1659831600000|2022-08-07 00:20:00|141.92|140.12|141.85|140.05|141.92|140.12|141.48|139.68|244
1659831900000|2022-08-07 00:25:00|141.84|140.04|142.4|140.6|142.4|140.6|141.68|139.88|223
1659832200000|2022-08-07 00:30:00|142.42|140.62|142.59|140.79|143.1|141.3|142.39|140.59|265
1659832500000|2022-08-07 00:35:00|142.58|140.78|142.77|140.97|143.09|141.29|142.55|140.75|190
1659832800000|2022-08-07 00:40:00|142.76|140.96|142.79|140.99|142.8|141|142.61|140.81|114
1659833100000|2022-08-07 00:45:00|142.78|140.98|142.16|140.36|142.78|140.98|142.11|140.31|225
1659833400000|2022-08-07 00:50:00|142.17|140.37|140.86|139.06|142.39|140.59|140.15|138.35|364
1659833700000|2022-08-07 00:55:00|140.85|139.05|139.68|137.88|140.86|139.06|138.88|137.08|546
1659834000000|2022-08-07 01:00:00|139.67|137.87|139.77|137.97|139.94|138.14|139.01|137.21|474
1659834300000|2022-08-07 01:05:00|139.78|137.98|139.73|137.93|140.4|138.6|139.56|137.76|417
1659834600000|2022-08-07 01:10:00|139.76|137.96|140.09|138.29|140.17|138.37|139.69|137.89|293
1659834900000|2022-08-07 01:15:00|140.1|138.3|140.28|138.48|140.3|138.5|139.94|138.14|200
1659835200000|2022-08-07 01:20:00|140.27|138.47|140.09|138.29|140.27|138.47|139.87|138.07|218
1659835500000|2022-08-07 01:25:00|140.08|138.28|140.19|138.39|140.27|138.47|139.97|138.17|187
1659835800000|2022-08-07 01:30:00|140.2|138.4|140.72|138.92|140.73|138.93|140.2|138.4|202
1659836100000|2022-08-07 01:35:00|140.73|138.93|140.52|138.72|141.07|139.27|140.51|138.71|239
1659836400000|2022-08-07 01:40:00|140.53|138.73|141.04|139.24|141.11|139.31|140.42|138.62|239
1659836700000|2022-08-07 01:45:00|141.01|139.21|140.73|138.93|141.03|139.23|140.66|138.86|142
1659837000000|2022-08-07 01:50:00|140.72|138.92|140.74|138.94|140.83|139.03|140.56|138.76|123
1659837300000|2022-08-07 01:55:00|140.75|138.95|140.97|139.17|140.99|139.19|140.68|138.88|143
1659837600000|2022-08-07 02:00:00|140.98|139.18|141|139.2|141.04|139.24|140.78|138.98|197
1659837900000|2022-08-07 02:05:00|140.99|139.19|141.2|139.4|141.26|139.46|140.99|139.19|206
1659838200000|2022-08-07 02:10:00|141.19|139.39|141.25|139.45|141.29|139.49|141.03|139.23|145
1659838500000|2022-08-07 02:15:00|141.24|139.44|141.06|139.26|141.24|139.44|140.9|139.1|142
1659838800000|2022-08-07 02:20:00|141.02|139.22|141.05|139.25|141.19|139.39|141|139.2|108
1659839100000|2022-08-07 02:25:00|141.06|139.26|141.03|139.23|141.1|139.3|140.9|139.1|112
1659839400000|2022-08-07 02:30:00|141.05|139.25|141.24|139.44|141.31|139.51|141.05|139.25|128
1659839700000|2022-08-07 02:35:00|141.23|139.43|141.31|139.51|141.45|139.65|141.19|139.39|117
1659840000000|2022-08-07 02:40:00|141.32|139.52|141.37|139.57|141.43|139.63|141.19|139.39|141
1659840300000|2022-08-07 02:45:00|141.38|139.58|141.64|139.84|141.67|139.87|141.37|139.57|136
1659840600000|2022-08-07 02:50:00|141.67|139.87|141.86|140.06|141.86|140.06|141.65|139.85|243
1659840900000|2022-08-07 02:55:00|141.88|140.08|141.58|139.78|141.98|140.18|141.56|139.76|152
1659841200000|2022-08-07 03:00:00|141.57|139.77|141.76|139.96|142.04|140.24|141.52|139.72|235
1659841500000|2022-08-07 03:05:00|141.75|139.95|141.71|139.91|141.87|140.07|141.37|139.57|172
1659841800000|2022-08-07 03:10:00|141.7|139.9|141.63|139.83|141.76|139.96|141.55|139.75|124
1659842100000|2022-08-07 03:15:00|141.64|139.84|141.56|139.76|141.79|139.99|141.47|139.67|123
1659842400000|2022-08-07 03:20:00|141.57|139.77|141.64|139.84|141.68|139.88|141.54|139.74|156
1659842700000|2022-08-07 03:25:00|141.63|139.83|141.49|139.69|141.67|139.87|141.23|139.43|172
1659843000000|2022-08-07 03:30:00|141.48|139.68|141.35|139.55|141.48|139.68|141.13|139.33|156
1659843300000|2022-08-07 03:35:00|141.36|139.56|141.09|139.29|141.44|139.64|140.97|139.17|156
1659843600000|2022-08-07 03:40:00|141.08|139.28|141.82|140.02|141.85|140.05|141.04|139.24|178
1659843900000|2022-08-07 03:45:00|141.85|140.05|141.56|139.76|141.99|140.19|141.39|139.59|164
1659844200000|2022-08-07 03:50:00|141.55|139.75|141.37|139.57|141.55|139.75|141.2|139.4|130
1659844500000|2022-08-07 03:55:00|141.38|139.58|141.41|139.61|141.55|139.75|141.35|139.55|115
1659844800000|2022-08-07 04:00:00|141.42|139.62|141.66|139.86|141.74|139.94|141.25|139.45|143
1659845100000|2022-08-07 04:05:00|141.65|139.85|141.4|139.6|141.75|139.95|141.31|139.51|173
1659845400000|2022-08-07 04:10:00|141.39|139.59|141.48|139.68|141.56|139.76|141.32|139.52|101
1659845700000|2022-08-07 04:15:00|141.49|139.69|141.22|139.42|141.58|139.78|141.16|139.36|108
1659846000000|2022-08-07 04:20:00|141.23|139.43|141.66|139.86|141.66|139.86|141.12|139.32|166
1659846300000|2022-08-07 04:25:00|141.67|139.87|141.34|139.54|142.03|140.23|141.27|139.47|261
1659846600000|2022-08-07 04:30:00|141.35|139.55|141.46|139.66|141.49|139.69|141.15|139.35|195
1659846900000|2022-08-07 04:35:00|141.47|139.67|141.37|139.57|141.64|139.84|141.36|139.56|113
1659847200000|2022-08-07 04:40:00|141.38|139.58|141.16|139.36|141.52|139.72|141.12|139.32|137
1659847500000|2022-08-07 04:45:00|141.17|139.37|140.99|139.19|141.37|139.57|140.93|139.13|196
1659847800000|2022-08-07 04:50:00|140.98|139.18|140.84|139.04|140.98|139.18|140.7|138.9|186
1659848100000|2022-08-07 04:55:00|140.83|139.03|140.76|138.96|141.05|139.25|140.76|138.96|160
1659848400000|2022-08-07 05:00:00|140.75|138.95|140.97|139.17|141.02|139.22|140.68|138.88|125
1659848700000|2022-08-07 05:05:00|140.96|139.16|141.25|139.45|141.31|139.51|140.96|139.16|174
1659849000000|2022-08-07 05:10:00|141.26|139.46|141.44|139.64|141.51|139.71|141.18|139.38|114
1659849300000|2022-08-07 05:15:00|141.43|139.63|141.37|139.57|141.46|139.66|141.18|139.38|93
1659849600000|2022-08-07 05:20:00|141.38|139.58|141.45|139.65|141.53|139.73|141.33|139.53|94
1659849900000|2022-08-07 05:25:00|141.44|139.64|141.44|139.64|141.49|139.69|141.36|139.56|104
1659850200000|2022-08-07 05:30:00|141.43|139.63|141.48|139.68|141.69|139.89|141.43|139.63|131
1659850500000|2022-08-07 05:35:00|141.47|139.67|141.32|139.52|141.54|139.74|141.25|139.45|76
1659850800000|2022-08-07 05:40:00|141.33|139.53|141.11|139.31|141.38|139.58|141.08|139.28|75
1659851100000|2022-08-07 05:45:00|141.1|139.3|141.36|139.56|141.43|139.63|141.01|139.21|118
1659851400000|2022-08-07 05:50:00|141.37|139.57|141.32|139.52|141.46|139.66|141.27|139.47|79
1659851700000|2022-08-07 05:55:00|141.35|139.55|141.34|139.54|141.41|139.61|141.27|139.47|53
1659852000000|2022-08-07 06:00:00|141.33|139.53|141.66|139.86|141.67|139.87|141.32|139.52|82
1659852300000|2022-08-07 06:05:00|141.67|139.87|141.7|139.9|141.83|140.03|141.63|139.83|76
1659852600000|2022-08-07 06:10:00|141.69|139.89|141.63|139.83|141.7|139.9|141.51|139.71|66
1659852900000|2022-08-07 06:15:00|141.62|139.82|141.82|140.02|141.83|140.03|141.6|139.8|120
1659853200000|2022-08-07 06:20:00|141.81|140.01|141.6|139.8|141.81|140.01|141.58|139.78|78
1659853500000|2022-08-07 06:25:00|141.58|139.78|141.45|139.65|141.62|139.82|141.4|139.6|70
1659853800000|2022-08-07 06:30:00|141.46|139.66|141.66|139.86|141.75|139.95|141.43|139.63|99
1659854100000|2022-08-07 06:35:00|141.65|139.85|141.52|139.72|141.67|139.87|141.43|139.63|116
1659854400000|2022-08-07 06:40:00|141.53|139.73|141.73|139.93|141.84|140.04|141.53|139.73|85
1659854700000|2022-08-07 06:45:00|141.74|139.94|141.78|139.98|141.89|140.09|141.74|139.94|107
1659855000000|2022-08-07 06:50:00|141.77|139.97|141.75|139.95|141.88|140.08|141.68|139.88|83
1659855300000|2022-08-07 06:55:00|141.74|139.94|141.57|139.77|141.83|140.03|141.53|139.73|99
1659855600000|2022-08-07 07:00:00|141.58|139.78|141.73|139.93|141.75|139.95|141.57|139.77|86
1659855900000|2022-08-07 07:05:00|141.72|139.92|141.55|139.75|141.87|140.07|141.48|139.68|96
1659856200000|2022-08-07 07:10:00|141.56|139.76|141.74|139.94|141.79|139.99|141.55|139.75|105
1659856500000|2022-08-07 07:15:00|141.73|139.93|141.6|139.8|141.74|139.94|141.49|139.69|63
1659856800000|2022-08-07 07:20:00|141.59|139.79|141.5|139.7|141.62|139.82|141.5|139.7|39
1659857100000|2022-08-07 07:25:00|141.52|139.72|141.56|139.76|141.65|139.85|141.52|139.72|48
1659857400000|2022-08-07 07:30:00|141.57|139.77|141.66|139.86|141.67|139.87|141.57|139.77|54
1659857700000|2022-08-07 07:35:00|141.67|139.87|141.65|139.85|141.67|139.87|141.55|139.75|47
1659858000000|2022-08-07 07:40:00|141.66|139.86|141.61|139.81|141.75|139.95|141.53|139.73|64
1659858300000|2022-08-07 07:45:00|141.62|139.82|141.72|139.92|141.78|139.98|141.61|139.81|72
1659858600000|2022-08-07 07:50:00|141.73|139.93|141.48|139.68|141.73|139.93|141.34|139.54|102
1659858900000|2022-08-07 07:55:00|141.5|139.7|141.42|139.62|141.52|139.72|141.36|139.56|87
1659859200000|2022-08-07 08:00:00|141.41|139.61|141.6|139.8|141.71|139.91|141.37|139.57|145
1659859500000|2022-08-07 08:05:00|141.61|139.81|141.13|139.33|141.65|139.85|141.08|139.28|161
1659859800000|2022-08-07 08:10:00|141.12|139.32|140.85|139.05|141.33|139.53|140.85|139.05|154
1659860100000|2022-08-07 08:15:00|140.86|139.06|141.22|139.42|141.23|139.43|140.86|139.06|97
1659860400000|2022-08-07 08:20:00|141.21|139.41|141.19|139.39|141.38|139.58|141.16|139.36|115
1659860700000|2022-08-07 08:25:00|141.18|139.38|141.23|139.43|141.3|139.5|141.08|139.28|83
1659861000000|2022-08-07 08:30:00|141.22|139.42|141.22|139.42|141.29|139.49|141|139.2|121
1659861300000|2022-08-07 08:35:00|141.23|139.43|141.15|139.35|141.23|139.43|141|139.2|96
1659861600000|2022-08-07 08:40:00|141.16|139.36|141|139.2|141.16|139.36|140.81|139.01|93
1659861900000|2022-08-07 08:45:00|140.99|139.19|140.97|139.17|141.02|139.22|140.84|139.04|90
1659862200000|2022-08-07 08:50:00|140.96|139.16|140.79|138.99|141|139.2|140.78|138.98|83
1659862500000|2022-08-07 08:55:00|140.8|139|140.57|138.77|140.82|139.02|140.26|138.46|175
1659862800000|2022-08-07 09:00:00|140.59|138.79|140.31|138.51|140.65|138.85|140.29|138.49|127
1659863100000|2022-08-07 09:05:00|140.3|138.5|140.75|138.95|140.83|139.03|140.18|138.38|212
1659863400000|2022-08-07 09:10:00|140.76|138.96|140.64|138.84|140.81|139.01|140.51|138.71|190
1659863700000|2022-08-07 09:15:00|140.63|138.83|140.87|139.07|140.91|139.11|140.53|138.73|180
1659864000000|2022-08-07 09:20:00|140.88|139.08|140.96|139.16|140.96|139.16|140.71|138.91|89
1659864300000|2022-08-07 09:25:00|140.97|139.17|141.04|139.24|141.21|139.41|140.95|139.15|70
1659864600000|2022-08-07 09:30:00|140.99|139.19|141.18|139.38|141.2|139.4|140.93|139.13|128
1659864900000|2022-08-07 09:35:00|141.17|139.37|141|139.2|141.18|139.38|140.97|139.17|91
1659865200000|2022-08-07 09:40:00|140.99|139.19|140.71|138.91|141.04|139.24|140.71|138.91|112
1659865500000|2022-08-07 09:45:00|140.72|138.92|140.92|139.12|140.95|139.15|140.72|138.92|77
1659865800000|2022-08-07 09:50:00|140.9|139.1|140.84|139.04|140.9|139.1|140.72|138.92|74
1659866100000|2022-08-07 09:55:00|140.83|139.03|141.01|139.21|141.07|139.27|140.83|139.03|100
1659866400000|2022-08-07 10:00:00|141.05|139.25|140.91|139.11|141.1|139.3|140.9|139.1|87
1659866700000|2022-08-07 10:05:00|140.9|139.1|141.06|139.26|141.08|139.28|140.88|139.08|52
1659867000000|2022-08-07 10:10:00|141.05|139.25|141.15|139.35|141.15|139.35|140.88|139.08|75
1659867300000|2022-08-07 10:15:00|141.16|139.36|141.37|139.57|141.44|139.64|141.16|139.36|103
1659867600000|2022-08-07 10:20:00|141.38|139.58|141.36|139.56|141.45|139.65|141.27|139.47|99
1659867900000|2022-08-07 10:25:00|141.35|139.55|141.49|139.69|141.57|139.77|141.35|139.55|90
1659868200000|2022-08-07 10:30:00|141.47|139.67|141.65|139.85|141.65|139.85|141.39|139.59|94
1659868500000|2022-08-07 10:35:00|141.66|139.86|141.41|139.61|141.86|140.06|141.4|139.6|125
1659868800000|2022-08-07 10:40:00|141.42|139.62|141.3|139.5|141.48|139.68|141.2|139.4|64
1659869100000|2022-08-07 10:45:00|141.29|139.49|141.55|139.75|141.65|139.85|141.29|139.49|111
1659869400000|2022-08-07 10:50:00|141.56|139.76|141.54|139.74|141.68|139.88|141.4|139.6|120
1659869700000|2022-08-07 10:55:00|141.53|139.73|141.46|139.66|141.64|139.84|141.43|139.63|81
1659870000000|2022-08-07 11:00:00|141.47|139.67|141.7|139.9|141.7|139.9|141.42|139.62|89
1659870300000|2022-08-07 11:05:00|141.69|139.89|141.63|139.83|141.69|139.89|141.42|139.62|136
1659870600000|2022-08-07 11:10:00|141.62|139.82|141.49|139.69|141.71|139.91|141.36|139.56|109
1659870900000|2022-08-07 11:15:00|141.5|139.7|141.12|139.32|141.51|139.71|141.1|139.3|77
1659871200000|2022-08-07 11:20:00|141.13|139.33|141.22|139.42|141.28|139.48|141.09|139.29|74
1659871500000|2022-08-07 11:25:00|141.21|139.41|141.19|139.39|141.38|139.58|141.13|139.33|105
1659871800000|2022-08-07 11:30:00|141.18|139.38|141.16|139.36|141.23|139.43|141.11|139.31|62
1659872100000|2022-08-07 11:35:00|141.15|139.35|141.2|139.4|141.31|139.51|141.11|139.31|69
1659872400000|2022-08-07 11:40:00|141.19|139.39|141.3|139.5|141.3|139.5|141.13|139.33|72
1659872700000|2022-08-07 11:45:00|141.28|139.48|141.91|140.11|141.98|140.18|141.25|139.45|269
1659873000000|2022-08-07 11:50:00|141.92|140.12|142.07|140.27|142.07|140.27|141.82|140.02|187
1659873300000|2022-08-07 11:55:00|142.06|140.26|142.12|140.32|142.14|140.34|141.86|140.06|177
1659873600000|2022-08-07 12:00:00|142.13|140.33|142.34|140.54|142.5|140.7|142.04|140.24|363
1659873900000|2022-08-07 12:05:00|142.38|140.58|142.11|140.31|142.41|140.61|141.98|140.18|274
1659874200000|2022-08-07 12:10:00|142.14|140.34|142.36|140.56|142.41|140.61|142.08|140.28|203
1659874500000|2022-08-07 12:15:00|142.37|140.57|142.25|140.45|142.55|140.75|142.25|140.45|191
1659874800000|2022-08-07 12:20:00|142.26|140.46|142.04|140.24|142.26|140.46|141.71|139.91|223
1659875100000|2022-08-07 12:25:00|142.05|140.25|141.79|139.99|142.07|140.27|141.58|139.78|204
1659875400000|2022-08-07 12:30:00|141.8|140|141.66|139.86|141.86|140.06|141.6|139.8|159
1659875700000|2022-08-07 12:35:00|141.65|139.85|141.78|139.98|141.88|140.08|141.63|139.83|125
1659876000000|2022-08-07 12:40:00|141.77|139.97|141.9|140.1|142.03|140.23|141.65|139.85|159
1659876300000|2022-08-07 12:45:00|141.91|140.11|141.8|140|141.91|140.11|141.64|139.84|150
1659876600000|2022-08-07 12:50:00|141.77|139.97|142.09|140.29|142.23|140.43|141.76|139.96|231
1659876900000|2022-08-07 12:55:00|142.08|140.28|142.03|140.23|142.18|140.38|142|140.2|164
1659877200000|2022-08-07 13:00:00|142.02|140.22|142.1|140.3|142.33|140.53|142.02|140.22|299
1659877500000|2022-08-07 13:05:00|142.09|140.29|142.15|140.35|142.36|140.56|142.05|140.25|190
1659877800000|2022-08-07 13:10:00|142.16|140.36|142.24|140.44|142.34|140.54|142.14|140.34|120
1659878100000|2022-08-07 13:15:00|142.25|140.45|142.15|140.35|142.32|140.52|141.97|140.17|138
1659878400000|2022-08-07 13:20:00|142.16|140.36|142.21|140.41|142.34|140.54|142.08|140.28|116
1659878700000|2022-08-07 13:25:00|142.2|140.4|142.26|140.46|142.47|140.67|142.2|140.4|111
1659879000000|2022-08-07 13:30:00|142.28|140.48|142.1|140.3|142.37|140.57|142.1|140.3|97
1659879300000|2022-08-07 13:35:00|142.11|140.31|142.24|140.44|142.31|140.51|142.11|140.31|127
1659879600000|2022-08-07 13:40:00|142.25|140.45|142.2|140.4|142.32|140.52|142.12|140.32|89
1659879900000|2022-08-07 13:45:00|142.19|140.39|142.06|140.26|142.22|140.42|142.03|140.23|94
1659880200000|2022-08-07 13:50:00|142.04|140.24|142.01|140.21|142.06|140.26|141.78|139.98|92
1659880500000|2022-08-07 13:55:00|142.02|140.22|142.01|140.21|142.11|140.31|141.9|140.1|71
1659880800000|2022-08-07 14:00:00|142.02|140.22|142.12|140.32|142.27|140.47|142.01|140.21|160
1659881100000|2022-08-07 14:05:00|142.11|140.31|141.97|140.17|142.12|140.32|141.89|140.09|106
1659881400000|2022-08-07 14:10:00|141.98|140.18|142.05|140.25|142.11|140.31|141.79|139.99|127
1659881700000|2022-08-07 14:15:00|142.04|140.24|141.78|139.98|142.04|140.24|141.72|139.92|155
1659882000000|2022-08-07 14:20:00|141.79|139.99|141.63|139.83|141.9|140.1|141.61|139.81|108
1659882300000|2022-08-07 14:25:00|141.64|139.84|141.5|139.7|141.69|139.89|141.47|139.67|189
1659882600000|2022-08-07 14:30:00|141.51|139.71|141.58|139.78|141.58|139.78|141.35|139.55|193
1659882900000|2022-08-07 14:35:00|141.54|139.74|141.74|139.94|141.79|139.99|141.51|139.71|128
1659883200000|2022-08-07 14:40:00|141.73|139.93|141.87|140.07|141.96|140.16|141.73|139.93|176
1659883500000|2022-08-07 14:45:00|141.88|140.08|142.08|140.28|142.1|140.3|141.78|139.98|144
1659883800000|2022-08-07 14:50:00|142.07|140.27|142.13|140.33|142.2|140.4|141.92|140.12|137
1659884100000|2022-08-07 14:55:00|142.14|140.34|142.26|140.46|142.27|140.47|142.06|140.26|116
1659884400000|2022-08-07 15:00:00|142.28|140.48|142.19|140.39|142.33|140.53|142.13|140.33|112
1659884700000|2022-08-07 15:05:00|142.2|140.4|142.33|140.53|142.36|140.56|142.18|140.38|109
1659885000000|2022-08-07 15:10:00|142.32|140.52|142.56|140.76|142.57|140.77|142.24|140.44|92
1659885300000|2022-08-07 15:15:00|142.57|140.77|142.31|140.51|142.61|140.81|142.11|140.31|160
1659885600000|2022-08-07 15:20:00|142.32|140.52|142.14|140.34|142.39|140.59|142.1|140.3|104
1659885900000|2022-08-07 15:25:00|142.13|140.33|142.23|140.43|142.24|140.44|142|140.2|132
1659886200000|2022-08-07 15:30:00|142.24|140.44|142.34|140.54|142.46|140.66|142.16|140.36|128
1659886500000|2022-08-07 15:35:00|142.33|140.53|142.29|140.49|142.49|140.69|142.26|140.46|134
1659886800000|2022-08-07 15:40:00|142.3|140.5|142.36|140.56|142.39|140.59|142.2|140.4|88
1659887100000|2022-08-07 15:45:00|142.37|140.57|142.6|140.8|142.61|140.81|142.27|140.47|102
1659887400000|2022-08-07 15:50:00|142.55|140.75|142.54|140.74|142.63|140.83|142.46|140.66|111
1659887700000|2022-08-07 15:55:00|142.53|140.73|142.47|140.67|142.58|140.78|142.34|140.54|183
1659888000000|2022-08-07 16:00:00|142.48|140.68|142.44|140.64|142.77|140.97|142.38|140.58|189
1659888300000|2022-08-07 16:05:00|142.45|140.65|142.64|140.84|142.64|140.84|142.39|140.59|141
1659888600000|2022-08-07 16:10:00|142.65|140.85|143.26|141.46|143.37|141.57|142.65|140.85|216
1659888900000|2022-08-07 16:15:00|143.25|141.45|143.32|141.52|143.44|141.64|143.17|141.37|128
1659889200000|2022-08-07 16:20:00|143.31|141.51|143.49|141.69|143.67|141.87|143.24|141.44|159
1659889500000|2022-08-07 16:25:00|143.48|141.68|143.59|141.79|143.67|141.87|143.23|141.43|156
1659889800000|2022-08-07 16:30:00|143.6|141.8|144.16|142.36|144.16|142.36|143.6|141.8|218
1659890100000|2022-08-07 16:35:00|144.2|142.4|143.83|142.03|144.2|142.4|143.69|141.89|230
1659890400000|2022-08-07 16:40:00|143.8|142|143.76|141.96|143.95|142.15|143.52|141.72|179
1659890700000|2022-08-07 16:45:00|143.77|141.97|143.54|141.74|143.78|141.98|143.38|141.58|194
1659891000000|2022-08-07 16:50:00|143.55|141.75|143.54|141.74|143.64|141.84|143.4|141.6|115
1659891300000|2022-08-07 16:55:00|143.53|141.73|143.55|141.75|143.65|141.85|143.44|141.64|124
1659891600000|2022-08-07 17:00:00|143.56|141.76|143.52|141.72|143.73|141.93|143.43|141.63|166
1659891900000|2022-08-07 17:05:00|143.47|141.67|143.4|141.6|143.5|141.7|143.24|141.44|187
1659892200000|2022-08-07 17:10:00|143.39|141.59|143.68|141.88|143.97|142.17|143.37|141.57|321
1659892500000|2022-08-07 17:15:00|143.67|141.87|143.63|141.83|143.81|142.01|143.49|141.69|298
1659892800000|2022-08-07 17:20:00|143.62|141.82|143.48|141.68|143.67|141.87|143.35|141.55|182
1659893100000|2022-08-07 17:25:00|143.49|141.69|143.54|141.74|143.67|141.87|143.45|141.65|140
1659893400000|2022-08-07 17:30:00|143.56|141.76|143.43|141.63|143.77|141.97|143.43|141.63|197
1659893700000|2022-08-07 17:35:00|143.44|141.64|143.31|141.51|143.53|141.73|143.26|141.46|203
1659894000000|2022-08-07 17:40:00|143.32|141.52|142.97|141.17|143.4|141.6|142.96|141.16|129
1659894300000|2022-08-07 17:45:00|142.96|141.16|142.94|141.14|143.2|141.4|142.9|141.1|149
1659894600000|2022-08-07 17:50:00|142.95|141.15|143.07|141.27|143.11|141.31|142.87|141.07|154
1659894900000|2022-08-07 17:55:00|143.08|141.28|142.91|141.11|143.12|141.32|142.91|141.11|118
1659895200000|2022-08-07 18:00:00|142.92|141.12|142.95|141.15|143.17|141.37|142.9|141.1|121
1659895500000|2022-08-07 18:05:00|142.98|141.18|143.08|141.28|143.13|141.33|142.98|141.18|87
1659895800000|2022-08-07 18:10:00|143.09|141.29|143.13|141.33|143.27|141.47|143.07|141.27|117
1659896100000|2022-08-07 18:15:00|143.14|141.34|143.48|141.68|143.49|141.69|143.14|141.34|120
1659896400000|2022-08-07 18:20:00|143.49|141.69|143.4|141.6|143.57|141.77|143.39|141.59|107
1659896700000|2022-08-07 18:25:00|143.39|141.59|143.56|141.76|143.66|141.86|143.24|141.44|128
1659897000000|2022-08-07 18:30:00|143.55|141.75|143.47|141.67|143.57|141.77|143.38|141.58|81
1659897300000|2022-08-07 18:35:00|143.46|141.66|143.54|141.74|143.58|141.78|143.39|141.59|101
1659897600000|2022-08-07 18:40:00|143.53|141.73|143.37|141.57|143.55|141.75|143.27|141.47|83
1659897900000|2022-08-07 18:45:00|143.38|141.58|143.26|141.46|143.44|141.64|143.16|141.36|103
1659898200000|2022-08-07 18:50:00|143.27|141.47|143.14|141.34|143.27|141.47|142.97|141.17|117
1659898500000|2022-08-07 18:55:00|143.15|141.35|143.27|141.47|143.27|141.47|143.09|141.29|84
1659898800000|2022-08-07 19:00:00|143.3|141.5|143.25|141.45|143.42|141.62|143.18|141.38|152
1659899100000|2022-08-07 19:05:00|143.28|141.48|143.44|141.64|143.47|141.67|143.14|141.34|81
1659899400000|2022-08-07 19:10:00|143.43|141.63|143.23|141.43|143.46|141.66|143.22|141.42|116
1659899700000|2022-08-07 19:15:00|143.24|141.44|143.29|141.49|143.34|141.54|143.22|141.42|86
1659900000000|2022-08-07 19:20:00|143.3|141.5|143.45|141.65|143.64|141.84|143.3|141.5|111
1659900300000|2022-08-07 19:25:00|143.44|141.64|143.37|141.57|143.53|141.73|143.35|141.55|83
1659900600000|2022-08-07 19:30:00|143.38|141.58|143.5|141.7|143.56|141.76|143.38|141.58|73
1659900900000|2022-08-07 19:35:00|143.49|141.69|144.27|140.47|144.36|141.69|143.35|140.47|59
1659901200000|2022-08-07 19:40:00|144.26|140.46|144.2|140.4|144.37|140.57|144.14|140.34|60
1659901500000|2022-08-07 19:45:00|144.19|140.39|144.11|140.31|144.22|140.42|144.06|140.26|62
1659901800000|2022-08-07 19:50:00|144.08|140.28|143.97|140.17|144.1|140.3|143.86|140.06|108
1659902100000|2022-08-07 19:55:00|143.98|140.18|144.02|140.22|144.03|140.23|143.8|140|133
1659902400000|2022-08-07 20:00:00|144.03|140.23|144.34|140.54|144.34|140.54|143.92|140.12|151
1659902700000|2022-08-07 20:05:00|144.36|140.56|144.61|140.81|144.64|140.84|144.31|140.51|179
1659903000000|2022-08-07 20:10:00|144.6|140.8|144.73|140.93|144.73|140.93|144.46|140.66|102
1659903300000|2022-08-07 20:15:00|144.72|140.92|144.74|140.94|144.78|140.98|144.61|140.81|100
1659903600000|2022-08-07 20:20:00|144.75|140.95|144.88|141.08|144.94|141.14|144.63|140.83|199
1659903900000|2022-08-07 20:25:00|144.89|141.09|144.89|141.09|145.21|141.41|144.85|141.05|218
1659904200000|2022-08-07 20:30:00|144.9|141.1|145.23|141.43|145.32|141.52|144.9|141.1|175
1659904500000|2022-08-07 20:35:00|145.22|141.42|145.01|141.21|145.25|141.45|144.99|141.19|135
1659904800000|2022-08-07 20:40:00|145.03|141.23|145.29|141.49|145.35|141.55|144.94|141.14|154
1659905100000|2022-08-07 20:45:00|145.3|141.5|144.82|141.02|145.35|141.55|144.77|140.97|147
1659905400000|2022-08-07 20:50:00|144.81|141.01|145|141.2|145.04|141.24|144.66|140.86|184
1659905700000|2022-08-07 20:55:00|145.03|141.23|145.33|141.53|145.41|141.61|144.95|141.15|217
1659906000000|2022-08-07 21:00:00|145.35|141.55|145.44|141.64|145.5|141.7|145.19|141.39|239
1659906300000|2022-08-07 21:05:00|145.46|141.66|145.22|141.42|145.6|141.8|145.19|141.39|318
1659906600000|2022-08-07 21:10:00|145.2|141.4|144.39|142.59|145.21|142.59|144.17|141.37|125
1659906900000|2022-08-07 21:15:00|144.38|142.58|144.7|142.9|144.8|143|144.37|142.57|142
1659907200000|2022-08-07 21:20:00|144.69|142.89|144.39|142.59|144.7|142.9|144.26|142.46|104
1659907500000|2022-08-07 21:25:00|144.38|142.58|144.68|142.88|144.75|142.95|144.38|142.58|122
1659907800000|2022-08-07 21:30:00|144.67|142.87|144.53|142.73|144.75|142.95|144.53|142.73|77
1659908100000|2022-08-07 21:35:00|144.54|142.74|143.98|142.18|144.59|142.79|143.93|142.13|116
1659908400000|2022-08-07 21:40:00|143.97|142.17|144.11|142.31|144.13|142.33|143.96|142.16|112
1659908700000|2022-08-07 21:45:00|144.1|142.3|144.11|142.31|144.13|142.33|143.8|142|188
1659909000000|2022-08-07 21:50:00|144.1|142.3|144.13|142.33|144.15|142.35|144.01|142.21|91
1659909300000|2022-08-07 21:55:00|144.12|142.32|144.07|142.27|144.13|142.33|144.07|142.27|80
1659909600000|2022-08-07 22:00:00|144.08|142.28|143.71|141.91|144.09|142.29|143.65|141.85|187
1659909900000|2022-08-07 22:05:00|143.7|141.9|143.57|141.77|143.8|142|143.43|141.63|158
1659910200000|2022-08-07 22:10:00|143.56|141.76|143.34|141.54|143.57|141.77|143.26|141.46|138
1659910500000|2022-08-07 22:15:00|143.35|141.55|143.32|141.52|143.53|141.73|143.31|141.51|133
1659910800000|2022-08-07 22:20:00|143.31|141.51|143.16|141.36|143.32|141.52|143.14|141.34|111
1659911100000|2022-08-07 22:25:00|143.21|141.41|143.03|141.23|143.21|141.41|142.97|141.17|132
1659911400000|2022-08-07 22:30:00|143.06|141.26|143.02|141.22|143.2|141.4|142.99|141.19|191
1659911700000|2022-08-07 22:35:00|143.01|141.21|143.03|141.23|143.24|141.44|142.94|141.14|140
1659912000000|2022-08-07 22:40:00|143.02|141.22|142.82|141.02|143.09|141.29|142.79|140.99|141
1659912300000|2022-08-07 22:45:00|142.83|141.03|142.89|141.09|143.05|141.25|142.83|141.03|106
1659912600000|2022-08-07 22:50:00|142.88|141.08|142.81|141.01|143.03|141.23|142.81|141.01|122
1659912900000|2022-08-07 22:55:00|142.82|141.02|142.84|141.04|142.87|141.07|142.76|140.96|102
1659913200000|2022-08-07 23:00:00|142.85|141.05|142.26|140.46|142.97|141.17|141.98|140.18|295
1659913500000|2022-08-07 23:05:00|142.25|140.45|142.15|140.35|142.3|140.5|142.05|140.25|152
1659913800000|2022-08-07 23:10:00|142.13|140.33|141.84|140.04|142.13|140.33|141.72|139.92|178
1659914100000|2022-08-07 23:15:00|141.83|140.03|141.88|140.08|142.11|140.31|141.82|140.02|211
1659914400000|2022-08-07 23:20:00|141.87|140.07|142.02|140.22|142.03|140.23|141.78|139.98|160
1659914700000|2022-08-07 23:25:00|142.03|140.23|141.92|140.12|142.07|140.27|141.9|140.1|148
1659915000000|2022-08-07 23:30:00|141.93|140.13|142.03|140.23|142.09|140.29|141.91|140.11|136
1659915300000|2022-08-07 23:35:00|142.02|140.22|141.94|140.14|142.06|140.26|141.93|140.13|44
1659915600000|2022-08-07 23:40:00|141.96|140.16|142.23|140.43|142.23|140.43|141.93|140.13|163
1659915900000|2022-08-07 23:45:00|142.25|140.45|142.11|140.31|142.29|140.49|142.06|140.26|128
1659916200000|2022-08-07 23:50:00|142.1|140.3|141.98|140.18|142.1|140.3|141.84|140.04|77
1659916500000|2022-08-07 23:55:00|141.97|140.17|141.92|140.12|142|140.2|141.88|140.08|101
1659916800000|2022-08-08 00:00:00|141.91|140.11|141.87|140.07|141.96|140.16|141.73|139.93|159
1659917100000|2022-08-08 00:05:00|141.86|140.06|142.19|140.39|142.29|140.49|141.86|140.06|171
1659917400000|2022-08-08 00:10:00|142.2|140.4|142.56|140.76|142.59|140.79|142.18|140.38|209
1659917700000|2022-08-08 00:15:00|142.55|140.75|142.75|140.95|143.08|141.28|142.48|140.68|302
1659918000000|2022-08-08 00:20:00|142.76|140.96|142.47|140.67|142.82|141.02|142.32|140.52|225
1659918300000|2022-08-08 00:25:00|142.48|140.68|142.31|140.51|142.65|140.85|142.21|140.41|198
1659918600000|2022-08-08 00:30:00|142.32|140.52|142.05|140.25|142.33|140.53|141.77|139.97|264
1659918900000|2022-08-08 00:35:00|142.06|140.26|141.91|140.11|142.15|140.35|141.85|140.05|170
1659919200000|2022-08-08 00:40:00|141.9|140.1|141.93|140.13|142.13|140.33|141.86|140.06|187
1659919500000|2022-08-08 00:45:00|141.94|140.14|142.1|140.3|142.28|140.48|141.94|140.14|155
1659919800000|2022-08-08 00:50:00|142.11|140.31|142.17|140.37|142.19|140.39|142.05|140.25|90
1659920100000|2022-08-08 00:55:00|142.18|140.38|142.19|140.39|142.19|140.39|141.96|140.16|170
1659920400000|2022-08-08 01:00:00|142.2|140.4|141.95|140.15|142.22|140.42|141.87|140.07|170
1659920700000|2022-08-08 01:05:00|141.96|140.16|142|140.2|142.08|140.28|141.94|140.14|150
1659921000000|2022-08-08 01:10:00|141.99|140.19|141.7|139.9|142|140.2|141.59|139.79|245
1659921300000|2022-08-08 01:15:00|141.71|139.91|141.57|139.77|141.92|140.12|141.47|139.67|193
1659921600000|2022-08-08 01:20:00|141.59|139.79|141.65|139.85|141.65|139.85|141.26|139.46|186
1659921900000|2022-08-08 01:25:00|141.64|139.84|141.9|140.1|141.98|140.18|141.62|139.82|129
1659922200000|2022-08-08 01:30:00|141.89|140.09|141.7|139.9|141.9|140.1|141.5|139.7|167
1659922500000|2022-08-08 01:35:00|141.72|139.92|141.46|139.66|141.72|139.92|141.42|139.62|153
1659922800000|2022-08-08 01:40:00|141.45|139.65|141.59|139.79|141.59|139.79|141.41|139.61|125
1659923100000|2022-08-08 01:45:00|141.6|139.8|141.57|139.77|141.65|139.85|141.39|139.59|110
1659923400000|2022-08-08 01:50:00|141.58|139.78|141.27|139.47|141.58|139.78|141.25|139.45|143
1659923700000|2022-08-08 01:55:00|141.28|139.48|141.34|139.54|141.4|139.6|141.16|139.36|163
1659924000000|2022-08-08 02:00:00|141.33|139.53|141.42|139.62|141.46|139.66|141.18|139.38|156
1659924300000|2022-08-08 02:05:00|141.41|139.61|141.35|139.55|141.44|139.64|141.3|139.5|130
1659924600000|2022-08-08 02:10:00|141.36|139.56|141.59|139.79|141.6|139.8|141.34|139.54|124
1659924900000|2022-08-08 02:15:00|141.58|139.78|141.43|139.63|141.78|139.98|141.34|139.54|147
1659925200000|2022-08-08 02:20:00|141.42|139.62|141.47|139.67|141.49|139.69|141.34|139.54|85
1659925500000|2022-08-08 02:25:00|141.48|139.68|141.71|139.91|141.73|139.93|141.48|139.68|125
1659925800000|2022-08-08 02:30:00|141.72|139.92|141.67|139.87|141.75|139.95|141.57|139.77|75
1659926100000|2022-08-08 02:35:00|141.66|139.86|142.1|140.3|142.17|140.37|141.66|139.86|281
1659926400000|2022-08-08 02:40:00|142.09|140.29|141.99|140.19|142.12|140.32|141.89|140.09|147
1659926700000|2022-08-08 02:45:00|142|140.2|141.95|140.15|142.12|140.32|141.78|139.98|251
1659927000000|2022-08-08 02:50:00|141.96|140.16|142.21|140.41|142.24|140.44|141.96|140.16|157
1659927300000|2022-08-08 02:55:00|142.19|140.39|142.32|140.52|142.35|140.55|142.1|140.3|133
1659927600000|2022-08-08 03:00:00|142.33|140.53|142.18|140.38|142.39|140.59|142.17|140.37|160
1659927900000|2022-08-08 03:05:00|142.17|140.37|142.02|140.22|142.21|140.41|141.96|140.16|104
1659928200000|2022-08-08 03:10:00|142.03|140.23|142.11|140.31|142.17|140.37|142.01|140.21|72
1659928500000|2022-08-08 03:15:00|142.12|140.32|142.22|140.42|142.31|140.51|142.04|140.24|121
1659928800000|2022-08-08 03:20:00|142.23|140.43|142.08|140.28|142.32|140.52|142.08|140.28|110
1659929100000|2022-08-08 03:25:00|142.07|140.27|142.17|140.37|142.33|140.53|142.07|140.27|116
1659929400000|2022-08-08 03:30:00|142.16|140.36|142.08|140.28|142.4|140.6|142.06|140.26|163
1659929700000|2022-08-08 03:35:00|142.09|140.29|142.28|140.48|142.37|140.57|142.09|140.29|113
1659930000000|2022-08-08 03:40:00|142.27|140.47|142.53|140.73|142.57|140.77|142.22|140.42|128
1659930300000|2022-08-08 03:45:00|142.54|140.74|142.47|140.67|142.64|140.84|142.38|140.58|94
1659930600000|2022-08-08 03:50:00|142.46|140.66|142.48|140.68|142.52|140.72|142.37|140.57|72
1659930900000|2022-08-08 03:55:00|142.49|140.69|142.56|140.76|142.58|140.78|142.46|140.66|85
1659931200000|2022-08-08 04:00:00|142.55|140.75|142.53|140.73|142.57|140.77|142.43|140.63|78
1659931500000|2022-08-08 04:05:00|142.54|140.74|142.7|140.9|142.76|140.96|142.49|140.69|75
1659931800000|2022-08-08 04:10:00|142.71|140.91|142.59|140.79|142.76|140.96|142.55|140.75|65
1659932100000|2022-08-08 04:15:00|142.6|140.8|142.42|140.62|142.74|140.94|142.3|140.5|140
1659932400000|2022-08-08 04:20:00|142.41|140.61|142.46|140.66|142.48|140.68|142.29|140.49|91
1659932700000|2022-08-08 04:25:00|142.43|140.63|142.52|140.72|142.56|140.76|142.36|140.56|59
1659933000000|2022-08-08 04:30:00|142.53|140.73|142.56|140.76|142.64|140.84|142.49|140.69|79
1659933300000|2022-08-08 04:35:00|142.57|140.77|142.62|140.82|142.68|140.88|142.53|140.73|50
1659933600000|2022-08-08 04:40:00|142.63|140.83|142.57|140.77|142.67|140.87|142.54|140.74|55
1659933900000|2022-08-08 04:45:00|142.58|140.78|142.59|140.79|142.66|140.86|142.47|140.67|82
1659934200000|2022-08-08 04:50:00|142.58|140.78|142.76|140.96|142.77|140.97|142.58|140.78|66
1659934500000|2022-08-08 04:55:00|142.75|140.95|142.73|140.93|142.78|140.98|142.68|140.88|64
1659934800000|2022-08-08 05:00:00|142.74|140.94|142.72|140.92|142.83|141.03|142.7|140.9|94
1659935100000|2022-08-08 05:05:00|142.74|140.94|142.95|141.15|143.01|141.21|142.74|140.94|66
1659935400000|2022-08-08 05:10:00|142.96|141.16|143.27|141.47|143.34|141.54|142.96|141.16|118
1659935700000|2022-08-08 05:15:00|143.28|141.48|143.36|141.56|143.42|141.62|143.25|141.45|100
1659936000000|2022-08-08 05:20:00|143.37|141.57|143.48|141.68|143.53|141.73|143.34|141.54|96
1659936300000|2022-08-08 05:25:00|143.49|141.69|143.45|141.65|143.55|141.75|143.4|141.6|146
1659936600000|2022-08-08 05:30:00|143.46|141.66|143.43|141.63|143.53|141.73|143.3|141.5|137
1659936900000|2022-08-08 05:35:00|143.42|141.62|143.36|141.56|143.43|141.63|143.06|141.26|129
1659937200000|2022-08-08 05:40:00|143.35|141.55|143.52|141.72|143.62|141.82|143.25|141.45|143
1659937500000|2022-08-08 05:45:00|143.53|141.73|143.81|142.01|143.91|142.11|143.53|141.73|200
1659937800000|2022-08-08 05:50:00|143.82|142.02|143.84|142.04|143.93|142.13|143.8|142|171
1659938100000|2022-08-08 05:55:00|143.85|142.05|143.95|142.15|144.04|142.24|143.84|142.04|81
1659938400000|2022-08-08 06:00:00|143.96|142.16|144.43|142.63|144.44|142.64|143.96|142.16|292
1659938700000|2022-08-08 06:05:00|144.42|142.62|144.47|142.67|144.64|142.84|144.32|142.52|296
1659939000000|2022-08-08 06:10:00|144.48|142.68|144.62|142.82|144.74|142.94|144.42|142.62|223
1659939300000|2022-08-08 06:15:00|144.64|142.84|144.8|143|144.8|143|144.59|142.79|218
1659939600000|2022-08-08 06:20:00|144.81|143.01|144.67|142.87|145.04|143.24|144.64|142.84|249
1659939900000|2022-08-08 06:25:00|144.69|142.89|144.89|143.09|145.03|143.23|144.69|142.89|165
1659940200000|2022-08-08 06:30:00|144.92|143.12|145.03|143.23|145.19|143.39|144.9|143.1|309
1659940500000|2022-08-08 06:35:00|145.04|143.24|144.33|142.53|145.04|143.24|144.24|142.44|251
1659940800000|2022-08-08 06:40:00|144.32|142.52|144.62|142.82|144.74|142.94|144.27|142.47|234
1659941100000|2022-08-08 06:45:00|144.63|142.83|144.5|142.7|144.7|142.9|144.5|142.7|185
1659941400000|2022-08-08 06:50:00|144.53|142.73|144.78|142.98|144.78|142.98|144.44|142.64|171
1659941700000|2022-08-08 06:55:00|144.79|142.99|144.71|142.91|144.85|143.05|144.68|142.88|232
1659942000000|2022-08-08 07:00:00|144.7|142.9|145.14|143.34|145.17|143.37|144.7|142.9|143
1659942300000|2022-08-08 07:05:00|145.15|143.35|145.11|143.31|145.28|143.48|145.08|143.28|136
1659942600000|2022-08-08 07:10:00|145.12|143.32|144.94|143.14|145.17|143.37|144.89|143.09|153
1659942900000|2022-08-08 07:15:00|144.95|143.15|144.73|142.93|144.96|143.16|144.67|142.87|196
1659943200000|2022-08-08 07:20:00|144.71|142.91|144.99|143.19|144.99|143.19|144.5|142.7|219
1659943500000|2022-08-08 07:25:00|145|143.2|145.2|143.4|145.4|143.6|144.99|143.19|260
1659943800000|2022-08-08 07:30:00|145.21|143.41|144.98|143.18|145.34|143.54|144.98|143.18|184
1659944100000|2022-08-08 07:35:00|144.99|143.19|144.91|143.11|145.06|143.26|144.86|143.06|127
1659944400000|2022-08-08 07:40:00|144.94|143.14|144.95|143.15|144.99|143.19|144.86|143.06|152
1659944700000|2022-08-08 07:45:00|144.94|143.14|144.94|143.14|145.02|143.22|144.84|143.04|134
1659945000000|2022-08-08 07:50:00|144.95|143.15|145.13|143.33|145.16|143.36|144.81|143.01|136
1659945300000|2022-08-08 07:55:00|145.12|143.32|145.07|143.27|145.16|143.36|145.04|143.24|112
1659945600000|2022-08-08 08:00:00|145.08|143.28|145.62|143.82|145.73|143.93|145.05|143.25|194
1659945900000|2022-08-08 08:05:00|145.63|143.83|146.77|144.97|146.81|145.01|145.62|143.82|386
1659946200000|2022-08-08 08:10:00|146.76|144.96|147.06|145.26|147.27|145.47|146.7|144.9|278
1659946500000|2022-08-08 08:15:00|147.05|145.25|148.02|146.22|148.02|146.22|146.4|144.6|346
1659946800000|2022-08-08 08:20:00|148.01|146.21|147.88|146.08|148.19|146.39|147.33|145.53|399
1659947100000|2022-08-08 08:25:00|147.89|146.09|147.89|146.09|148.13|146.33|147.73|145.93|334
1659947400000|2022-08-08 08:30:00|147.9|146.1|148.37|146.57|148.98|147.18|147.82|146.02|537
1659947700000|2022-08-08 08:35:00|148.28|146.48|148.12|146.32|148.41|146.61|147.96|146.16|378
1659948000000|2022-08-08 08:40:00|148.08|146.28|147.83|146.03|148.16|146.36|147.75|145.95|271
1659948300000|2022-08-08 08:45:00|147.82|146.02|148.29|146.49|149.04|147.24|147.82|146.02|603
1659948600000|2022-08-08 08:50:00|148.3|146.5|148.22|146.42|148.5|146.7|147.94|146.14|442
1659948900000|2022-08-08 08:55:00|148.23|146.43|147.81|146.01|148.45|146.65|147.74|145.94|363
1659949200000|2022-08-08 09:00:00|147.82|146.02|148.08|146.28|148.13|146.33|147.71|145.91|384
1659949500000|2022-08-08 09:05:00|148.06|146.26|148.11|146.31|148.28|146.48|148.03|146.23|242
1659949800000|2022-08-08 09:10:00|148.09|146.29|148.06|146.26|148.32|146.52|148|146.2|236
1659950100000|2022-08-08 09:15:00|148.05|146.25|148.46|146.66|148.59|146.79|148.05|146.25|245
1659950400000|2022-08-08 09:20:00|148.45|146.65|148.47|146.67|148.66|146.86|148.36|146.56|217
1659950700000|2022-08-08 09:25:00|148.45|146.65|148.26|146.46|148.52|146.72|148.18|146.38|145
1659951000000|2022-08-08 09:30:00|148.27|146.47|148.45|146.65|148.53|146.73|148.25|146.45|184
1659951300000|2022-08-08 09:35:00|148.47|146.67|148.11|146.31|148.69|146.89|148.04|146.24|234
1659951600000|2022-08-08 09:40:00|148.12|146.32|148.11|146.31|148.2|146.4|148.02|146.22|159
1659951900000|2022-08-08 09:45:00|148.1|146.3|148.02|146.22|148.22|146.42|147.98|146.18|136
1659952200000|2022-08-08 09:50:00|148.03|146.23|148.06|146.26|148.17|146.37|147.99|146.19|159
1659952500000|2022-08-08 09:55:00|148.05|146.25|147.89|146.09|148.06|146.26|147.71|145.91|210
1659952800000|2022-08-08 10:00:00|147.9|146.1|148.56|146.76|148.56|146.76|147.9|146.1|216
1659953100000|2022-08-08 10:05:00|148.58|146.78|148.6|146.8|148.75|146.95|148.29|146.49|143
1659953400000|2022-08-08 10:10:00|148.61|146.81|148.35|146.55|148.91|147.11|148.3|146.5|189
1659953700000|2022-08-08 10:15:00|148.36|146.56|148.12|146.32|148.47|146.67|148.08|146.28|132
1659954000000|2022-08-08 10:20:00|148.13|146.33|147.84|146.04|148.23|146.43|147.78|145.98|246
1659954300000|2022-08-08 10:25:00|147.83|146.03|147.94|146.14|147.99|146.19|147.77|145.97|162
1659954600000|2022-08-08 10:30:00|147.93|146.13|148.17|146.37|148.33|146.53|147.93|146.13|160
1659954900000|2022-08-08 10:35:00|148.18|146.38|147.99|146.19|148.32|146.52|147.97|146.17|121
1659955200000|2022-08-08 10:40:00|147.98|146.18|148.05|146.25|148.15|146.35|147.85|146.05|148
1659955500000|2022-08-08 10:45:00|148.04|146.24|147.93|146.13|148.13|146.33|147.85|146.05|147
1659955800000|2022-08-08 10:50:00|147.94|146.14|147.82|146.02|147.98|146.18|147.8|146|113
1659956100000|2022-08-08 10:55:00|147.81|146.01|147.84|146.04|147.9|146.1|147.71|145.91|129
1659956400000|2022-08-08 11:00:00|147.83|146.03|147.32|145.52|147.83|146.03|147.13|145.33|226
1659956700000|2022-08-08 11:05:00|147.3|145.5|147.36|145.56|147.36|145.56|146.7|144.9|210
1659957000000|2022-08-08 11:10:00|147.35|145.55|147.32|145.52|147.48|145.68|147.29|145.49|147
1659957300000|2022-08-08 11:15:00|147.31|145.51|147.32|145.52|147.43|145.63|147.14|145.34|146
1659957600000|2022-08-08 11:20:00|147.33|145.53|147.48|145.68|147.57|145.77|147.33|145.53|159
1659957900000|2022-08-08 11:25:00|147.47|145.67|147.34|145.54|147.5|145.7|147.3|145.5|112
1659958200000|2022-08-08 11:30:00|147.33|145.53|147.45|145.65|147.63|145.83|147.27|145.47|133
1659958500000|2022-08-08 11:35:00|147.46|145.66|147.29|145.49|147.86|146.06|147.11|145.31|317
1659958800000|2022-08-08 11:40:00|147.28|145.48|147.39|145.59|147.45|145.65|147.18|145.38|282
1659959100000|2022-08-08 11:45:00|147.4|145.6|147.77|145.97|147.77|145.97|147.23|145.43|259
1659959400000|2022-08-08 11:50:00|147.76|145.96|147.65|145.85|147.83|146.03|147.63|145.83|219
1659959700000|2022-08-08 11:55:00|147.64|145.84|147.67|145.87|147.75|145.95|147.37|145.57|218
1659960000000|2022-08-08 12:00:00|147.66|145.86|147.59|145.79|147.68|145.88|147.42|145.62|228
1659960300000|2022-08-08 12:05:00|147.62|145.82|148.14|146.34|148.24|146.44|147.54|145.74|400
1659960600000|2022-08-08 12:10:00|148.12|146.32|147.92|146.12|148.15|146.35|147.89|146.09|296
1659960900000|2022-08-08 12:15:00|147.93|146.13|146.9|145.1|148.04|146.24|146.86|145.06|346
1659961200000|2022-08-08 12:20:00|146.92|145.12|147.33|145.53|147.38|145.58|146.92|145.12|242
1659961500000|2022-08-08 12:25:00|147.32|145.52|147.66|145.86|147.71|145.91|147.24|145.44|167
1659961800000|2022-08-08 12:30:00|147.65|145.85|147.64|145.84|147.68|145.88|147.3|145.5|225
1659962100000|2022-08-08 12:35:00|147.63|145.83|147.52|145.72|147.65|145.85|147.44|145.64|145
1659962400000|2022-08-08 12:40:00|147.51|145.71|148.08|146.28|148.11|146.31|147.51|145.71|133
1659962700000|2022-08-08 12:45:00|148.09|146.29|148.39|146.59|148.77|146.97|148.04|146.24|256
1659963000000|2022-08-08 12:50:00|148.4|146.6|148.27|146.47|148.62|146.82|148.18|146.38|263
1659963300000|2022-08-08 12:55:00|148.28|146.48|148.48|146.68|148.48|146.68|148.09|146.29|220
1659963600000|2022-08-08 13:00:00|148.47|146.67|147.44|145.64|148.5|146.7|147.42|145.62|348
1659963900000|2022-08-08 13:05:00|147.38|145.58|147.45|145.65|147.57|145.77|147.17|145.37|347
1659964200000|2022-08-08 13:10:00|147.44|145.64|147.28|145.48|147.58|145.78|147.18|145.38|224
1659964500000|2022-08-08 13:15:00|147.27|145.47|147.4|145.6|147.61|145.81|147.2|145.4|222
1659964800000|2022-08-08 13:20:00|147.41|145.61|147.48|145.68|147.49|145.69|147.2|145.4|196
1659965100000|2022-08-08 13:25:00|147.47|145.67|147.19|145.39|147.48|145.68|147.09|145.29|261
1659965400000|2022-08-08 13:30:00|147.18|145.38|147.6|145.8|147.9|146.1|146.83|145.03|470
1659965700000|2022-08-08 13:35:00|147.66|145.86|148.09|146.29|148.19|146.39|147.53|145.73|342
1659966000000|2022-08-08 13:40:00|148.1|146.3|148.33|146.53|148.66|146.86|148.06|146.26|330
1659966300000|2022-08-08 13:45:00|148.34|146.54|148.38|146.58|148.41|146.61|147.98|146.18|257
1659966600000|2022-08-08 13:50:00|148.37|146.57|148.27|146.47|148.7|146.9|148.15|146.35|332
1659966900000|2022-08-08 13:55:00|148.28|146.48|147.96|146.16|148.61|146.81|147.87|146.07|302
1659967200000|2022-08-08 14:00:00|147.97|146.17|147.9|146.1|148.2|146.4|147.85|146.05|267
1659967500000|2022-08-08 14:05:00|147.91|146.11|147.71|145.91|147.93|146.13|147.19|145.39|329
1659967800000|2022-08-08 14:10:00|147.72|145.92|147.6|145.8|147.96|146.16|147.4|145.6|314
1659968100000|2022-08-08 14:15:00|147.59|145.79|147.42|145.62|147.77|145.97|147.39|145.59|213
1659968400000|2022-08-08 14:20:00|147.43|145.63|147.63|145.83|147.82|146.02|147.43|145.63|216
1659968700000|2022-08-08 14:25:00|147.61|145.81|147.19|145.39|147.64|145.84|147.16|145.36|280
1659969000000|2022-08-08 14:30:00|147.18|145.38|147.02|145.22|147.29|145.49|146.95|145.15|207
1659969300000|2022-08-08 14:35:00|147.04|145.24|147.22|145.42|147.25|145.45|146.89|145.09|244
1659969600000|2022-08-08 14:40:00|147.23|145.43|147.49|145.69|147.52|145.72|147.13|145.33|241
1659969900000|2022-08-08 14:45:00|147.5|145.7|146.86|145.06|147.53|145.73|146.85|145.05|233
1659970200000|2022-08-08 14:50:00|146.88|145.08|147.01|145.21|147.11|145.31|146.87|145.07|143
1659970500000|2022-08-08 14:55:00|147|145.2|146.93|145.13|147.04|145.24|146.84|145.04|190
1659970800000|2022-08-08 15:00:00|146.9|145.1|146.93|145.13|147.01|145.21|146.56|144.76|243
1659971100000|2022-08-08 15:05:00|146.92|145.12|146.89|145.09|147.08|145.28|146.77|144.97|197
1659971400000|2022-08-08 15:10:00|146.88|145.08|146.71|144.91|147|145.2|146.67|144.87|159
1659971700000|2022-08-08 15:15:00|146.72|144.92|145.68|143.88|146.73|144.93|145.64|143.84|343
1659972000000|2022-08-08 15:20:00|145.67|143.87|145.37|143.57|145.94|144.14|145.26|143.46|355
1659972300000|2022-08-08 15:25:00|145.35|143.55|145.35|143.55|145.94|144.14|145.33|143.53|394
1659972600000|2022-08-08 15:30:00|145.34|143.54|145.74|143.94|145.88|144.08|145.24|143.44|368
1659972900000|2022-08-08 15:35:00|145.73|143.93|144.89|143.09|145.83|144.03|144.77|142.97|381
1659973200000|2022-08-08 15:40:00|144.86|143.06|145.03|143.23|145.21|143.41|144.7|142.9|361
1659973500000|2022-08-08 15:45:00|144.99|143.19|144.9|143.1|145.28|143.48|144.85|143.05|305
1659973800000|2022-08-08 15:50:00|144.89|143.09|145.27|143.47|145.29|143.49|144.65|142.85|371
1659974100000|2022-08-08 15:55:00|145.26|143.46|145.01|143.21|145.33|143.53|144.94|143.14|264
1659974400000|2022-08-08 16:00:00|144.99|143.19|145.05|143.25|145.15|143.35|144.91|143.11|271
1659974700000|2022-08-08 16:05:00|145.04|143.24|144.5|142.7|145.04|143.24|144.39|142.59|329
1659975000000|2022-08-08 16:10:00|144.52|142.72|144.7|142.9|144.76|142.96|144.32|142.52|270
1659975300000|2022-08-08 16:15:00|144.71|142.91|144.25|142.45|144.84|143.04|144.24|142.44|299
1659975600000|2022-08-08 16:20:00|144.23|142.43|144.28|142.48|144.45|142.65|143.93|142.13|296
1659975900000|2022-08-08 16:25:00|144.27|142.47|144.21|142.41|144.32|142.52|143.91|142.11|233
1659976200000|2022-08-08 16:30:00|144.2|142.4|144.67|142.87|144.69|142.89|144.07|142.27|166
1659976500000|2022-08-08 16:35:00|144.66|142.86|144.34|142.54|144.68|142.88|144.22|142.42|278
1659976800000|2022-08-08 16:40:00|144.35|142.55|144.66|142.86|144.73|142.93|144.25|142.45|186
1659977100000|2022-08-08 16:45:00|144.65|142.85|144.93|143.13|145.05|143.25|144.63|142.83|254
1659977400000|2022-08-08 16:50:00|144.92|143.12|145.08|143.28|145.18|143.38|144.88|143.08|172
1659977700000|2022-08-08 16:55:00|145.09|143.29|145.16|143.36|145.19|143.39|144.84|143.04|227
1659978000000|2022-08-08 17:00:00|145.15|143.35|144.8|143|145.15|143.35|144.71|142.91|208
1659978300000|2022-08-08 17:05:00|144.81|143.01|144.97|143.17|145.17|143.37|144.8|143|157
1659978600000|2022-08-08 17:10:00|144.96|143.16|144.88|143.08|144.97|143.17|144.64|142.84|148
1659978900000|2022-08-08 17:15:00|144.89|143.09|144.98|143.18|145.25|143.45|144.88|143.08|150
1659979200000|2022-08-08 17:20:00|144.97|143.17|144.85|143.05|144.98|143.18|144.46|142.66|195
1659979500000|2022-08-08 17:25:00|144.84|143.04|144.67|142.87|144.92|143.12|144.64|142.84|116
1659979800000|2022-08-08 17:30:00|144.7|142.9|144.96|143.16|145.07|143.27|144.65|142.85|153
1659980100000|2022-08-08 17:35:00|144.95|143.15|145|143.2|145.02|143.22|144.78|142.98|180
1659980400000|2022-08-08 17:40:00|144.99|143.19|145.07|143.27|145.1|143.3|144.87|143.07|136
1659980700000|2022-08-08 17:45:00|145.06|143.26|144.94|143.14|145.22|143.42|144.81|143.01|152
1659981000000|2022-08-08 17:50:00|144.93|143.13|145.41|143.61|145.44|143.64|144.9|143.1|160
1659981300000|2022-08-08 17:55:00|145.42|143.62|145.27|143.47|145.46|143.66|145.25|143.45|99
1659981600000|2022-08-08 18:00:00|145.28|143.48|145.01|143.21|145.28|143.48|144.89|143.09|156
1659981900000|2022-08-08 18:05:00|145|143.2|145.03|143.23|145.09|143.29|144.59|142.79|276
1659982200000|2022-08-08 18:10:00|145.05|143.25|145.02|143.22|145.08|143.28|144.8|143|189
1659982500000|2022-08-08 18:15:00|145.03|143.23|145.28|143.48|145.28|143.48|144.83|143.03|175
1659982800000|2022-08-08 18:20:00|145.3|143.5|145.25|143.45|145.34|143.54|145.14|143.34|135
1659983100000|2022-08-08 18:25:00|145.24|143.44|145.55|143.75|145.56|143.76|145.2|143.4|180
1659983400000|2022-08-08 18:30:00|145.51|143.71|145.59|143.79|145.73|143.93|145.4|143.6|240
1659983700000|2022-08-08 18:35:00|145.58|143.78|145.68|143.88|145.85|144.05|145.37|143.57|215
1659984000000|2022-08-08 18:40:00|145.69|143.89|145.75|143.95|145.85|144.05|145.69|143.89|187
1659984300000|2022-08-08 18:45:00|145.76|143.96|145.42|143.62|145.76|143.96|145.34|143.54|178
1659984600000|2022-08-08 18:50:00|145.38|143.58|145.22|143.42|145.46|143.66|145.15|143.35|148
1659984900000|2022-08-08 18:55:00|145.23|143.43|145.36|143.56|145.5|143.7|145.17|143.37|158
1659985200000|2022-08-08 19:00:00|145.34|143.54|145.31|143.51|145.48|143.68|145.2|143.4|146
1659985500000|2022-08-08 19:05:00|145.32|143.52|145.23|143.43|145.42|143.62|145.16|143.36|132
1659985800000|2022-08-08 19:10:00|145.22|143.42|145.34|143.54|145.34|143.54|145.03|143.23|140
1659986100000|2022-08-08 19:15:00|145.33|143.53|144.71|142.91|145.33|143.53|144.54|142.74|220
1659986400000|2022-08-08 19:20:00|144.7|142.9|144.9|143.1|144.93|143.13|144.62|142.82|212
1659986700000|2022-08-08 19:25:00|144.89|143.09|145.3|143.5|145.39|143.59|144.84|143.04|237
1659987000000|2022-08-08 19:30:00|145.29|143.49|145.26|143.46|145.35|143.55|145.01|143.21|185
1659987300000|2022-08-08 19:35:00|145.25|143.45|145.4|143.6|145.44|143.64|145.2|143.4|168
1659987600000|2022-08-08 19:40:00|145.39|143.59|145.76|143.96|145.82|144.02|145.34|143.54|137
1659987900000|2022-08-08 19:45:00|145.75|143.95|145.51|143.71|145.79|143.99|145.51|143.71|172
1659988200000|2022-08-08 19:50:00|145.52|143.72|145.95|144.15|145.97|144.17|145.51|143.71|243
1659988500000|2022-08-08 19:55:00|145.94|144.14|145.58|143.78|145.94|144.14|145.39|143.59|281
1659988800000|2022-08-08 20:00:00|145.57|143.77|145.7|143.9|145.75|143.95|145.26|143.46|233
1659989100000|2022-08-08 20:05:00|145.69|143.89|145.53|143.73|145.73|143.93|145.49|143.69|126
1659989400000|2022-08-08 20:10:00|145.52|143.72|145.42|143.62|145.52|143.72|145.33|143.53|106
1659989700000|2022-08-08 20:15:00|145.43|143.63|145.54|143.74|145.67|143.87|145.43|143.63|113
1659990000000|2022-08-08 20:20:00|145.53|143.73|145.66|143.86|145.69|143.89|145.53|143.73|93
1659990300000|2022-08-08 20:25:00|145.64|143.84|145.77|143.97|145.81|144.01|145.47|143.67|89
1659990600000|2022-08-08 20:30:00|145.78|143.98|145.65|143.85|145.84|144.04|145.62|143.82|109
1659990900000|2022-08-08 20:35:00|145.66|143.86|145.84|144.04|146|144.2|145.66|143.86|134
1659991200000|2022-08-08 20:40:00|145.83|144.03|145.82|144.02|145.94|144.14|145.78|143.98|82
1659991500000|2022-08-08 20:45:00|145.81|144.01|146.12|144.32|146.18|144.38|145.73|143.93|146
1659991800000|2022-08-08 20:50:00|146.11|144.31|146.4|144.6|146.49|144.69|146.07|144.27|251
1659992100000|2022-08-08 20:55:00|146.43|144.63|146.54|144.74|146.68|144.88|146.39|144.59|205
1659992400000|2022-08-08 21:00:00|146.55|144.75|146.41|144.61|146.62|144.82|146.29|144.49|199
1659992700000|2022-08-08 21:05:00|146.43|144.63|145.4|143.6|146.44|144.64|145.4|143.6|221
1659993000000|2022-08-08 21:10:00|145.41|143.61|145.17|143.37|145.49|143.69|145.07|143.27|208
1659993300000|2022-08-08 21:15:00|145.16|143.36|144.92|143.12|145.19|143.39|144.84|143.04|236
1659993600000|2022-08-08 21:20:00|144.93|143.13|144.98|143.18|145.03|143.23|144.86|143.06|139
1659993900000|2022-08-08 21:25:00|144.99|143.19|145.2|143.4|145.2|143.4|144.9|143.1|101
1659994200000|2022-08-08 21:30:00|145.21|143.41|144.64|142.84|145.3|143.5|144.56|142.76|187
1659994500000|2022-08-08 21:35:00|144.65|142.85|144.82|143.02|144.84|143.04|144.6|142.8|138
1659994800000|2022-08-08 21:40:00|144.83|143.03|145.12|143.32|145.16|143.36|144.83|143.03|145
1659995100000|2022-08-08 21:45:00|145.11|143.31|144.83|143.03|145.14|143.34|144.78|142.98|135
1659995400000|2022-08-08 21:50:00|144.84|143.04|144.8|143|144.91|143.11|144.66|142.86|103
1659995700000|2022-08-08 21:55:00|144.81|143.01|144.88|143.08|144.88|143.08|144.65|142.85|83
1659996000000|2022-08-08 22:00:00|144.85|143.05|144.79|142.99|144.85|143.05|144.69|142.89|166
1659996300000|2022-08-08 22:05:00|144.8|143|144.31|142.51|144.8|143|144.3|142.5|188
1659996600000|2022-08-08 22:10:00|144.32|142.52|144.66|142.86|144.7|142.9|144.22|142.42|183
1659996900000|2022-08-08 22:15:00|144.65|142.85|144.83|143.03|144.85|143.05|144.38|142.58|151
1659997200000|2022-08-08 22:20:00|144.82|143.02|144.79|142.99|144.93|143.13|144.68|142.88|147
1659997500000|2022-08-08 22:25:00|144.8|143|144.73|142.93|144.95|143.15|144.68|142.88|181
1659997800000|2022-08-08 22:30:00|144.74|142.94|144.68|142.88|144.8|143|144.64|142.84|74
1659998100000|2022-08-08 22:35:00|144.67|142.87|144.39|142.59|144.69|142.89|144.39|142.59|115
1659998400000|2022-08-08 22:40:00|144.38|142.58|143.45|141.65|144.4|142.6|143.41|141.61|138
1659998700000|2022-08-08 22:45:00|143.42|141.62|143.89|142.09|143.89|142.09|142.57|140.77|467
1659999000000|2022-08-08 22:50:00|143.9|142.1|144|142.2|144.07|142.27|143.76|141.96|219
1659999300000|2022-08-08 22:55:00|144.01|142.21|144.61|142.81|144.69|142.89|143.99|142.19|196
1659999600000|2022-08-08 23:00:00|144.62|142.82|144.49|142.69|144.69|142.89|144.34|142.54|193
1659999900000|2022-08-08 23:05:00|144.51|142.71|145.17|143.37|145.28|143.48|144.51|142.71|318
1660000200000|2022-08-08 23:10:00|145.15|143.35|145.03|143.23|145.27|143.47|145.03|143.23|175
1660000500000|2022-08-08 23:15:00|145.04|143.24|145.28|143.48|145.32|143.52|145.03|143.23|214
1660000800000|2022-08-08 23:20:00|145.27|143.47|144.44|142.64|145.28|143.48|144.35|142.55|292
1660001100000|2022-08-08 23:25:00|144.46|142.66|144.43|142.63|144.49|142.69|144.06|142.26|203
1660001400000|2022-08-08 23:30:00|144.42|142.62|144.5|142.7|144.65|142.85|144.23|142.43|195
1660001700000|2022-08-08 23:35:00|144.51|142.71|144.54|142.74|144.65|142.85|144.38|142.58|129
1660002000000|2022-08-08 23:40:00|144.57|142.77|144.39|142.59|144.57|142.77|144.25|142.45|159
1660002300000|2022-08-08 23:45:00|144.4|142.6|144.43|142.63|144.59|142.79|144.32|142.52|217
1660002600000|2022-08-08 23:50:00|144.44|142.64|144.3|142.5|144.48|142.68|144.2|142.4|159
1660002900000|2022-08-08 23:55:00|144.29|142.49|144.46|142.66|144.49|142.69|144.12|142.32|107
1660003200000|2022-08-09 00:00:00|144.45|142.65|144.77|142.97|144.83|143.03|144.23|142.43|225
1660003500000|2022-08-09 00:05:00|144.82|143.02|144.66|142.86|145.03|143.23|144.65|142.85|170
1660003800000|2022-08-09 00:10:00|144.65|142.85|144.45|142.65|144.65|142.85|143.74|141.94|286
1660004100000|2022-08-09 00:15:00|144.47|142.67|145.15|143.35|145.16|143.36|144.21|142.41|254
1660004400000|2022-08-09 00:20:00|145.14|143.34|144.74|142.94|145.23|143.43|144.74|142.94|231
1660004700000|2022-08-09 00:25:00|144.75|142.95|144.83|143.03|145.12|143.32|144.67|142.87|177
1660005000000|2022-08-09 00:30:00|144.84|143.04|145.12|143.32|145.25|143.45|144.72|142.92|241
1660005300000|2022-08-09 00:35:00|145.16|143.36|144.64|142.84|145.16|143.36|144.61|142.81|256
1660005600000|2022-08-09 00:40:00|144.62|142.82|144.74|142.94|145.04|143.24|144.56|142.76|204
1660005900000|2022-08-09 00:45:00|144.75|142.95|144.47|142.67|144.81|143.01|144.41|142.61|162
1660006200000|2022-08-09 00:50:00|144.48|142.68|144.8|143|144.87|143.07|144.47|142.67|106
1660006500000|2022-08-09 00:55:00|144.81|143.01|144.28|142.48|144.88|143.08|144.22|142.42|215
1660006800000|2022-08-09 01:00:00|144.3|142.5|144.39|142.59|144.51|142.71|143.99|142.19|373
1660007100000|2022-08-09 01:05:00|144.38|142.58|144.25|142.45|144.5|142.7|143.95|142.15|306
1660007400000|2022-08-09 01:10:00|144.26|142.46|143.72|141.92|144.33|142.53|143.72|141.92|305
1660007700000|2022-08-09 01:15:00|143.73|141.93|143.95|142.15|144.19|142.39|143.63|141.83|340
1660008000000|2022-08-09 01:20:00|143.94|142.14|144.06|142.26|144.21|142.41|143.88|142.08|334
1660008300000|2022-08-09 01:25:00|144.07|142.27|144.06|142.26|144.13|142.33|143.86|142.06|264
1660008600000|2022-08-09 01:30:00|144.07|142.27|143.93|142.13|144.07|142.27|143.63|141.83|272
1660008900000|2022-08-09 01:35:00|143.94|142.14|143.74|141.94|144.19|142.39|143.73|141.93|210
1660009200000|2022-08-09 01:40:00|143.75|141.95|143.55|141.75|143.83|142.03|143.38|141.58|267
1660009500000|2022-08-09 01:45:00|143.54|141.74|143.44|141.64|143.68|141.88|143.38|141.58|304
1660009800000|2022-08-09 01:50:00|143.45|141.65|143.68|141.88|143.76|141.96|143.45|141.65|194
1660010100000|2022-08-09 01:55:00|143.67|141.87|143.75|141.95|143.77|141.97|143.41|141.61|181
1660010400000|2022-08-09 02:00:00|143.74|141.94|143.95|142.15|144.02|142.22|143.67|141.87|191
1660010700000|2022-08-09 02:05:00|143.94|142.14|143.76|141.96|144.21|142.41|143.76|141.96|289
1660011000000|2022-08-09 02:10:00|143.75|141.95|143.73|141.93|144|142.2|143.61|141.81|277
1660011300000|2022-08-09 02:15:00|143.74|141.94|144.24|142.44|144.24|142.44|143.53|141.73|307
1660011600000|2022-08-09 02:20:00|144.23|142.43|144.37|142.57|144.48|142.68|144.07|142.27|184
1660011900000|2022-08-09 02:25:00|144.36|142.56|144.42|142.62|144.54|142.74|144.17|142.37|284
1660012200000|2022-08-09 02:30:00|144.43|142.63|144.4|142.6|144.53|142.73|144.35|142.55|133
1660012500000|2022-08-09 02:35:00|144.42|142.62|144.52|142.72|144.55|142.75|144.32|142.52|118
1660012800000|2022-08-09 02:40:00|144.53|142.73|144.52|142.72|144.56|142.76|144.42|142.62|79
1660013100000|2022-08-09 02:45:00|144.53|142.73|144.84|143.04|144.89|143.09|144.53|142.73|157
1660013400000|2022-08-09 02:50:00|144.85|143.05|144.74|142.94|144.86|143.06|144.72|142.92|78
1660013700000|2022-08-09 02:55:00|144.73|142.93|144.76|142.96|144.89|143.09|144.7|142.9|123
1660014000000|2022-08-09 03:00:00|144.77|142.97|144.78|142.98|144.87|143.07|144.47|142.67|195
1660014300000|2022-08-09 03:05:00|144.81|143.01|144.96|143.16|145.02|143.22|144.68|142.88|292
1660014600000|2022-08-09 03:10:00|144.95|143.15|144.95|143.15|145.32|143.52|144.4|142.6|339
1660014900000|2022-08-09 03:15:00|144.94|143.14|144.73|142.93|145|143.2|144.65|142.85|162
1660015200000|2022-08-09 03:20:00|144.74|142.94|144.77|142.97|144.85|143.05|144.67|142.87|107
1660015500000|2022-08-09 03:25:00|144.78|142.98|144.91|143.11|145.06|143.26|144.78|142.98|158
1660015800000|2022-08-09 03:30:00|144.92|143.12|144.91|143.11|145.01|143.21|144.87|143.07|130
1660016100000|2022-08-09 03:35:00|144.9|143.1|144.96|143.16|144.98|143.18|144.77|142.97|104
1660016400000|2022-08-09 03:40:00|144.99|143.19|144.99|143.19|145.12|143.32|144.97|143.17|126
1660016700000|2022-08-09 03:45:00|145|143.2|144.96|143.16|145.04|143.24|144.77|142.97|194
1660017000000|2022-08-09 03:50:00|144.97|143.17|144.96|143.16|145|143.2|144.81|143.01|170
1660017300000|2022-08-09 03:55:00|144.97|143.17|145.15|143.35|145.2|143.4|144.93|143.13|137
1660017600000|2022-08-09 04:00:00|145.14|143.34|145.2|143.4|145.22|143.42|145.08|143.28|146
1660017900000|2022-08-09 04:05:00|145.19|143.39|145.32|143.52|145.36|143.56|145.19|143.39|178
1660018200000|2022-08-09 04:10:00|145.31|143.51|145.09|143.29|145.33|143.53|145.06|143.26|220
1660018500000|2022-08-09 04:15:00|145.1|143.3|144.97|143.17|145.2|143.4|144.95|143.15|140
1660018800000|2022-08-09 04:20:00|144.98|143.18|144.88|143.08|145.04|143.24|144.84|143.04|158
1660019100000|2022-08-09 04:25:00|144.89|143.09|144.85|143.05|144.92|143.12|144.75|142.95|131
1660019400000|2022-08-09 04:30:00|144.86|143.06|144.6|142.8|144.93|143.13|144.6|142.8|125
1660019700000|2022-08-09 04:35:00|144.59|142.79|145.08|143.28|145.23|143.43|144.52|142.72|192
1660020000000|2022-08-09 04:40:00|145.06|143.26|145.05|143.25|145.22|143.42|144.92|143.12|190
1660020300000|2022-08-09 04:45:00|145.06|143.26|145.01|143.21|145.16|143.36|144.95|143.15|257
1660020600000|2022-08-09 04:50:00|145.04|143.24|145.06|143.26|145.06|143.26|144.8|143|195
1660020900000|2022-08-09 04:55:00|145.05|143.25|145.01|143.21|145.1|143.3|144.94|143.14|215
1660021200000|2022-08-09 05:00:00|145.02|143.22|144.87|143.07|145.08|143.28|144.86|143.06|188
1660021500000|2022-08-09 05:05:00|144.86|143.06|144.87|143.07|145.17|143.37|144.78|142.98|220
1660021800000|2022-08-09 05:10:00|144.88|143.08|145.01|143.21|145.03|143.23|144.69|142.89|159
1660022100000|2022-08-09 05:15:00|145|143.2|145.1|143.3|145.13|143.33|144.95|143.15|138
1660022400000|2022-08-09 05:20:00|145.09|143.29|145.06|143.26|145.1|143.3|145.02|143.22|114
1660022700000|2022-08-09 05:25:00|145.05|143.25|144.87|143.07|145.08|143.28|144.82|143.02|164
1660023000000|2022-08-09 05:30:00|144.89|143.09|144.88|143.08|145.09|143.29|144.8|143|216
1660023300000|2022-08-09 05:35:00|144.87|143.07|144.69|142.89|145.02|143.22|144.68|142.88|210
1660023600000|2022-08-09 05:40:00|144.71|142.91|144.79|142.99|144.87|143.07|144.7|142.9|136
1660023900000|2022-08-09 05:45:00|144.78|142.98|144.84|143.04|144.93|143.13|144.7|142.9|199
1660024200000|2022-08-09 05:50:00|144.83|143.03|144.91|143.11|144.92|143.12|144.71|142.91|155
1660024500000|2022-08-09 05:55:00|144.92|143.12|144.63|142.83|144.92|143.12|144.52|142.72|128
1660024800000|2022-08-09 06:00:00|144.64|142.84|144.08|142.28|144.71|142.91|143.81|142.01|405
1660025100000|2022-08-09 06:05:00|144.07|142.27|144.25|142.45|144.26|142.46|143.87|142.07|215
1660025400000|2022-08-09 06:10:00|144.26|142.46|144.27|142.47|144.35|142.55|144.07|142.27|201
1660025700000|2022-08-09 06:15:00|144.26|142.46|144.14|142.34|144.41|142.61|144.12|142.32|164
1660026000000|2022-08-09 06:20:00|144.13|142.33|144|142.2|144.13|142.33|143.84|142.04|213
1660026300000|2022-08-09 06:25:00|144.01|142.21|143.95|142.15|144.05|142.25|143.88|142.08|170
1660026600000|2022-08-09 06:30:00|143.94|142.14|144|142.2|144.22|142.42|143.86|142.06|260
1660026900000|2022-08-09 06:35:00|143.99|142.19|143.87|142.07|144.06|142.26|143.79|141.99|197
1660027200000|2022-08-09 06:40:00|143.88|142.08|143.99|142.19|144.01|142.21|143.79|141.99|183
1660027500000|2022-08-09 06:45:00|143.98|142.18|143.78|141.98|144.07|142.27|143.63|141.83|227
1660027800000|2022-08-09 06:50:00|143.79|141.99|143.82|142.02|143.92|142.12|143.6|141.8|211
1660028100000|2022-08-09 06:55:00|143.81|142.01|144.15|142.35|144.18|142.38|143.71|141.91|333
1660028400000|2022-08-09 07:00:00|144.14|142.34|143.95|142.15|144.26|142.46|143.92|142.12|287
1660028700000|2022-08-09 07:05:00|143.96|142.16|144.35|142.55|144.57|142.77|143.94|142.14|447
1660029000000|2022-08-09 07:10:00|144.36|142.56|144.28|142.48|144.45|142.65|144.23|142.43|241
1660029300000|2022-08-09 07:15:00|144.27|142.47|144.29|142.49|144.57|142.77|144.19|142.39|316
1660029600000|2022-08-09 07:20:00|144.3|142.5|143.89|142.09|144.3|142.5|143.78|141.98|279
1660029900000|2022-08-09 07:25:00|143.9|142.1|143.84|142.04|143.9|142.1|143.69|141.89|228
1660030200000|2022-08-09 07:30:00|143.82|142.02|144|142.2|144.06|142.26|143.75|141.95|236
1660030500000|2022-08-09 07:35:00|143.99|142.19|143.93|142.13|144.11|142.31|143.75|141.95|239
1660030800000|2022-08-09 07:40:00|143.94|142.14|143.96|142.16|144.07|142.27|143.87|142.07|202
1660031100000|2022-08-09 07:45:00|144.03|142.23|143.92|142.12|144.05|142.25|143.82|142.02|234
1660031400000|2022-08-09 07:50:00|143.93|142.13|144.05|142.25|144.07|142.27|143.87|142.07|234
1660031700000|2022-08-09 07:55:00|144.04|142.24|144.48|142.68|144.49|142.69|143.99|142.19|210
1660032000000|2022-08-09 08:00:00|144.47|142.67|144.22|142.42|144.55|142.75|144.2|142.4|247
1660032300000|2022-08-09 08:05:00|144.21|142.41|143.99|142.19|144.22|142.42|143.87|142.07|273
1660032600000|2022-08-09 08:10:00|143.98|142.18|143.55|141.75|144.07|142.27|143.38|141.58|344
1660032900000|2022-08-09 08:15:00|143.56|141.76|143.69|141.89|143.69|141.89|143.28|141.48|265
1660033200000|2022-08-09 08:20:00|143.68|141.88|143.96|142.16|143.97|142.17|143.63|141.83|244
1660033500000|2022-08-09 08:25:00|143.97|142.17|143.79|141.99|143.99|142.19|143.67|141.87|200
1660033800000|2022-08-09 08:30:00|143.78|141.98|143.86|142.06|144.01|142.21|143.72|141.92|197
1660034100000|2022-08-09 08:35:00|143.87|142.07|144.11|142.31|144.12|142.32|143.71|141.91|165
1660034400000|2022-08-09 08:40:00|144.16|142.36|143.81|142.01|144.18|142.38|143.7|141.9|176
1660034700000|2022-08-09 08:45:00|143.83|142.03|143.6|141.8|143.83|142.03|143.5|141.7|209
1660035000000|2022-08-09 08:50:00|143.59|141.79|143.64|141.84|143.84|142.04|143.57|141.77|164
1660035300000|2022-08-09 08:55:00|143.63|141.83|143.52|141.72|143.66|141.86|143.46|141.66|224
1660035600000|2022-08-09 09:00:00|143.5|141.7|142.74|140.94|143.53|141.73|142.52|140.72|447
1660035900000|2022-08-09 09:05:00|142.75|140.95|142.96|141.16|143|141.2|142.73|140.93|124
1660036200000|2022-08-09 09:10:00|142.97|141.17|143.12|141.32|143.16|141.36|142.87|141.07|223
1660036500000|2022-08-09 09:15:00|143.13|141.33|142.8|141|143.31|141.51|142.75|140.95|254
1660036800000|2022-08-09 09:20:00|142.79|140.99|141.59|139.79|142.79|140.99|141.2|139.4|461
1660037100000|2022-08-09 09:25:00|141.57|139.77|141.45|139.65|141.57|139.77|141.02|139.22|496
1660037400000|2022-08-09 09:30:00|141.44|139.64|141.76|139.96|141.78|139.98|140.89|139.09|402
1660037700000|2022-08-09 09:35:00|141.75|139.95|141.4|139.6|141.78|139.98|141.2|139.4|310
1660038000000|2022-08-09 09:40:00|141.39|139.59|140.89|139.09|141.53|139.73|140.6|138.8|476
1660038300000|2022-08-09 09:45:00|140.88|139.08|141.09|139.29|141.12|139.32|140.73|138.93|442
1660038600000|2022-08-09 09:50:00|141.1|139.3|140.38|138.58|141.12|139.32|140.38|138.58|427
1660038900000|2022-08-09 09:55:00|140.39|138.59|139.61|137.81|140.6|138.8|139.39|137.59|554
1660039200000|2022-08-09 10:00:00|139.59|137.79|139.74|137.94|140.3|138.5|139.44|137.64|452
1660039500000|2022-08-09 10:05:00|139.73|137.93|139.7|137.9|140.31|138.51|139.67|137.87|349
1660039800000|2022-08-09 10:10:00|139.69|137.89|139.51|137.71|140.05|138.25|139.3|137.5|435
1660040100000|2022-08-09 10:15:00|139.54|137.74|139.43|137.63|139.64|137.84|139.14|137.34|462
1660040400000|2022-08-09 10:20:00|139.45|137.65|139.17|137.37|139.46|137.66|138.85|137.05|367
1660040700000|2022-08-09 10:25:00|139.18|137.38|138.65|136.85|139.28|137.48|138.62|136.82|366
1660041000000|2022-08-09 10:30:00|138.66|136.86|138.41|136.61|138.92|137.12|137.91|136.11|466
1660041300000|2022-08-09 10:35:00|138.4|136.6|138.14|136.34|138.46|136.66|137.81|136.01|444
1660041600000|2022-08-09 10:40:00|138.1|136.3|137.97|136.17|138.2|136.4|137.86|136.06|340
1660041900000|2022-08-09 10:45:00|137.96|136.16|138.01|136.21|138.18|136.38|137.83|136.03|300
1660042200000|2022-08-09 10:50:00|138.02|136.22|138.07|136.27|138.26|136.46|137.9|136.1|299
1660042500000|2022-08-09 10:55:00|138.08|136.28|137.85|136.05|138.16|136.36|137.83|136.03|261
1660042800000|2022-08-09 11:00:00|137.86|136.06|138.35|136.55|138.54|136.74|137.78|135.98|405
1660043100000|2022-08-09 11:05:00|138.32|136.52|138.02|136.22|138.44|136.64|138.01|136.21|341
1660043400000|2022-08-09 11:10:00|138.03|136.23|138.39|136.59|138.55|136.75|138.02|136.22|321
1660043700000|2022-08-09 11:15:00|138.4|136.6|138.64|136.84|138.79|136.99|138.36|136.56|272
1660044000000|2022-08-09 11:20:00|138.65|136.85|138.33|136.53|138.75|136.95|138.33|136.53|192
1660044300000|2022-08-09 11:25:00|138.34|136.54|138.01|136.21|138.42|136.62|138.01|136.21|238
1660044600000|2022-08-09 11:30:00|137.98|136.18|138.02|136.22|138.22|136.42|137.86|136.06|327
1660044900000|2022-08-09 11:35:00|138|136.2|137.79|135.99|138.01|136.21|137.46|135.66|296
1660045200000|2022-08-09 11:40:00|137.78|135.98|137.29|135.49|137.81|136.01|137.02|135.22|407
1660045500000|2022-08-09 11:45:00|137.3|135.5|136.53|134.73|137.41|135.61|136.4|134.6|521
1660045800000|2022-08-09 11:50:00|136.52|134.72|137.36|135.56|137.4|135.6|136.52|134.72|404
1660046100000|2022-08-09 11:55:00|137.35|135.55|137.17|135.37|137.43|135.63|137.1|135.3|315
1660046400000|2022-08-09 12:00:00|137.18|135.38|137.16|135.36|137.28|135.48|136.93|135.13|350
1660046700000|2022-08-09 12:05:00|137.17|135.37|136.63|134.83|137.26|135.46|136.62|134.82|279
1660047000000|2022-08-09 12:10:00|136.64|134.84|136.98|135.18|137|135.2|136.53|134.73|280
1660047300000|2022-08-09 12:15:00|136.96|135.16|137.12|135.32|137.19|135.39|136.84|135.04|243
1660047600000|2022-08-09 12:20:00|137.13|135.33|137.51|135.71|137.57|135.77|137.12|135.32|311
1660047900000|2022-08-09 12:25:00|137.49|135.69|137.4|135.6|137.49|135.69|137.23|135.43|244
1660048200000|2022-08-09 12:30:00|137.39|135.59|137.83|136.03|137.84|136.04|137.17|135.37|250
1660048500000|2022-08-09 12:35:00|137.84|136.04|137.89|136.09|137.91|136.11|137.55|135.75|210
1660048800000|2022-08-09 12:40:00|137.88|136.08|137.5|135.7|137.89|136.09|137.37|135.57|248
1660049100000|2022-08-09 12:45:00|137.47|135.67|137.4|135.6|137.71|135.91|137.31|135.51|327
1660049400000|2022-08-09 12:50:00|137.39|135.59|137.51|135.71|137.56|135.76|137.19|135.39|266
1660049700000|2022-08-09 12:55:00|137.52|135.72|137.18|135.38|137.66|135.86|137.16|135.36|233
1660050000000|2022-08-09 13:00:00|137.16|135.36|137.24|135.44|137.43|135.63|137.02|135.22|242
1660050300000|2022-08-09 13:05:00|137.25|135.45|137.22|135.42|137.42|135.62|137.07|135.27|216
1660050600000|2022-08-09 13:10:00|137.21|135.41|137.2|135.4|137.33|135.53|137.14|135.34|139
1660050900000|2022-08-09 13:15:00|137.21|135.41|137.33|135.53|137.33|135.53|136.94|135.14|245
1660051200000|2022-08-09 13:20:00|137.34|135.54|137.71|135.91|137.75|135.95|137.25|135.45|190
1660051500000|2022-08-09 13:25:00|137.7|135.9|137.82|136.02|137.86|136.06|137.52|135.72|304
1660051800000|2022-08-09 13:30:00|137.83|136.03|137.55|135.75|138.12|136.32|137.28|135.48|576
1660052100000|2022-08-09 13:35:00|137.59|135.79|137.77|135.97|137.86|136.06|137.41|135.61|431
1660052400000|2022-08-09 13:40:00|137.78|135.98|138.04|136.24|138.09|136.29|137.64|135.84|339
1660052700000|2022-08-09 13:45:00|138.05|136.25|137.9|136.1|138.16|136.36|137.79|135.99|361
1660053000000|2022-08-09 13:50:00|137.91|136.11|137.36|135.56|138.1|136.3|137.36|135.56|348
1660053300000|2022-08-09 13:55:00|137.37|135.57|136.31|134.51|137.39|135.59|135.69|133.89|673
1660053600000|2022-08-09 14:00:00|136.3|134.5|135.77|133.97|136.46|134.66|135.56|133.76|648
1660053900000|2022-08-09 14:05:00|135.76|133.96|134.71|132.91|135.9|134.1|134.31|132.51|666
1660054200000|2022-08-09 14:10:00|134.7|132.9|135.21|133.41|135.6|133.8|134.62|132.82|582
1660054500000|2022-08-09 14:15:00|135.24|133.44|135.59|133.79|135.74|133.94|135.08|133.28|480
1660054800000|2022-08-09 14:20:00|135.58|133.78|135.53|133.73|135.75|133.95|135.34|133.54|407
1660055100000|2022-08-09 14:25:00|135.54|133.74|135.93|134.13|136.05|134.25|135.53|133.73|396
1660055400000|2022-08-09 14:30:00|135.92|134.12|136.1|134.3|136.14|134.34|135.61|133.81|337
1660055700000|2022-08-09 14:35:00|136.09|134.29|136.15|134.35|136.2|134.4|135.92|134.12|250
1660056000000|2022-08-09 14:40:00|136.16|134.36|136.19|134.39|136.31|134.51|136.02|134.22|327
1660056300000|2022-08-09 14:45:00|136.18|134.38|136.61|134.81|136.68|134.88|135.96|134.16|338
1660056600000|2022-08-09 14:50:00|136.6|134.8|136.48|134.68|136.65|134.85|136.37|134.57|271
1660056900000|2022-08-09 14:55:00|136.49|134.69|136.41|134.61|136.57|134.77|136.26|134.46|158
1660057200000|2022-08-09 15:00:00|136.4|134.6|136.18|134.38|136.43|134.63|136.07|134.27|293
1660057500000|2022-08-09 15:05:00|136.17|134.37|136.72|134.92|137.04|135.24|136.07|134.27|333
1660057800000|2022-08-09 15:10:00|136.7|134.9|137.03|135.23|137.04|135.24|136.65|134.85|259
1660058100000|2022-08-09 15:15:00|137.04|135.24|137.15|135.35|137.24|135.44|136.79|134.99|324
1660058400000|2022-08-09 15:20:00|137.14|135.34|137.05|135.25|137.36|135.56|136.96|135.16|215
1660058700000|2022-08-09 15:25:00|137.06|135.26|136.49|134.69|137.25|135.45|136.42|134.62|317
1660059000000|2022-08-09 15:30:00|136.5|134.7|136.43|134.63|136.67|134.87|136.27|134.47|322
1660059300000|2022-08-09 15:35:00|136.45|134.65|136.44|134.64|136.57|134.77|136.23|134.43|254
1660059600000|2022-08-09 15:40:00|136.43|134.63|136.39|134.59|136.6|134.8|136.32|134.52|222
1660059900000|2022-08-09 15:45:00|136.4|134.6|136.46|134.66|136.66|134.86|136.4|134.6|240
1660060200000|2022-08-09 15:50:00|136.47|134.67|136.5|134.7|136.62|134.82|136.22|134.42|229
1660060500000|2022-08-09 15:55:00|136.49|134.69|136.27|134.47|136.54|134.74|136.19|134.39|242
1660060800000|2022-08-09 16:00:00|136.24|134.44|136.04|134.24|136.31|134.51|135.73|133.93|348
1660061100000|2022-08-09 16:05:00|136.05|134.25|135.71|133.91|136.06|134.26|135.69|133.89|279
1660061400000|2022-08-09 16:10:00|135.72|133.92|135.85|134.05|136.04|134.24|135.46|133.66|311
1660061700000|2022-08-09 16:15:00|135.86|134.06|135.75|133.95|135.94|134.14|135.7|133.9|286
1660062000000|2022-08-09 16:20:00|135.74|133.94|135.75|133.95|135.81|134.01|135.45|133.65|326
1660062300000|2022-08-09 16:25:00|135.74|133.94|135.8|134|136.34|134.54|135.72|133.92|266
1660062600000|2022-08-09 16:30:00|135.77|133.97|136.1|134.3|136.31|134.51|135.63|133.83|245
1660062900000|2022-08-09 16:35:00|136.09|134.29|136.2|134.4|136.28|134.48|136.09|134.29|272
1660063200000|2022-08-09 16:40:00|136.19|134.39|136.13|134.33|136.21|134.41|135.99|134.19|252
1660063500000|2022-08-09 16:45:00|136.14|134.34|136.32|134.52|136.41|134.61|135.98|134.18|177
1660063800000|2022-08-09 16:50:00|136.31|134.51|136.44|134.64|136.48|134.68|136.18|134.38|206
1660064100000|2022-08-09 16:55:00|136.43|134.63|136.18|134.38|136.45|134.65|136.03|134.23|226
1660064400000|2022-08-09 17:00:00|136.17|134.37|136.16|134.36|136.34|134.54|136.12|134.32|284
1660064700000|2022-08-09 17:05:00|136.17|134.37|135.88|134.08|136.36|134.56|135.73|133.93|282
1660065000000|2022-08-09 17:10:00|135.87|134.07|136.27|134.47|136.35|134.55|135.85|134.05|280
1660065300000|2022-08-09 17:15:00|136.24|134.44|136.25|134.45|136.49|134.69|136.16|134.36|281
1660065600000|2022-08-09 17:20:00|136.24|134.44|136.39|134.59|136.43|134.63|136.21|134.41|224
1660065900000|2022-08-09 17:25:00|136.38|134.58|136.52|134.72|136.55|134.75|136.31|134.51|216
1660066200000|2022-08-09 17:30:00|136.51|134.71|136.42|134.62|136.52|134.72|136.15|134.35|238
1660066500000|2022-08-09 17:35:00|136.41|134.61|136|134.2|136.42|134.62|135.93|134.13|288
1660066800000|2022-08-09 17:40:00|135.99|134.19|135.74|133.94|136.02|134.22|135.54|133.74|364
1660067100000|2022-08-09 17:45:00|135.73|133.93|135.69|133.89|135.83|134.03|135.56|133.76|282
1660067400000|2022-08-09 17:50:00|135.7|133.9|135.7|133.9|135.85|134.05|135.63|133.83|249
1660067700000|2022-08-09 17:55:00|135.69|133.89|135.94|134.14|135.97|134.17|135.68|133.88|200
1660068000000|2022-08-09 18:00:00|135.96|134.16|135.84|134.04|135.98|134.18|135.72|133.92|304
1660068300000|2022-08-09 18:05:00|135.83|134.03|135.63|133.83|135.83|134.03|135.52|133.72|238
1660068600000|2022-08-09 18:10:00|135.64|133.84|135.48|133.68|135.66|133.86|135.33|133.53|234
1660068900000|2022-08-09 18:15:00|135.49|133.69|135.32|133.52|135.55|133.75|135.27|133.47|253
1660069200000|2022-08-09 18:20:00|135.3|133.5|135.27|133.47|135.43|133.63|135.13|133.33|299
1660069500000|2022-08-09 18:25:00|135.29|133.49|135.29|133.49|135.36|133.56|135.24|133.44|203
1660069800000|2022-08-09 18:30:00|135.3|133.5|135.38|133.58|135.4|133.6|135.15|133.35|228
1660070100000|2022-08-09 18:35:00|135.36|133.56|135.43|133.63|135.45|133.65|135.25|133.45|216
1660070400000|2022-08-09 18:40:00|135.42|133.62|135.08|133.28|135.49|133.69|134.99|133.19|247
1660070700000|2022-08-09 18:45:00|135.07|133.27|135.34|133.54|135.41|133.61|135.06|133.26|193
1660071000000|2022-08-09 18:50:00|135.36|133.56|135.43|133.63|135.62|133.82|135.34|133.54|184
1660071300000|2022-08-09 18:55:00|135.39|133.59|135.24|133.44|135.52|133.72|135.23|133.43|158
1660071600000|2022-08-09 19:00:00|135.23|133.43|134.79|132.99|135.24|133.44|134.79|132.99|182
1660071900000|2022-08-09 19:05:00|134.8|133|134.57|132.77|134.82|133.02|134.56|132.76|168
1660072200000|2022-08-09 19:10:00|134.56|132.76|134.15|132.35|134.56|132.76|134.05|132.25|261
1660072500000|2022-08-09 19:15:00|134.14|132.34|134.3|132.5|134.33|132.53|134.1|132.3|211
1660072800000|2022-08-09 19:20:00|134.31|132.51|134.4|132.6|134.47|132.67|134.19|132.39|315
1660073100000|2022-08-09 19:25:00|134.41|132.61|134.32|132.52|134.59|132.79|134.3|132.5|266
1660073400000|2022-08-09 19:30:00|134.31|132.51|134.44|132.64|134.45|132.65|134.21|132.41|280
1660073700000|2022-08-09 19:35:00|134.43|132.63|134.52|132.72|134.6|132.8|134.38|132.58|258
1660074000000|2022-08-09 19:40:00|134.51|132.71|134.46|132.66|134.62|132.82|134.43|132.63|193
1660074300000|2022-08-09 19:45:00|134.45|132.65|134.6|132.8|134.62|132.82|134.37|132.57|218
1660074600000|2022-08-09 19:50:00|134.61|132.81|134.48|132.68|134.92|133.12|134.4|132.6|372
1660074900000|2022-08-09 19:55:00|134.49|132.69|134.62|132.82|134.71|132.91|134.44|132.64|328
1660075200000|2022-08-09 20:00:00|134.61|132.81|134.79|132.99|134.88|133.08|134.45|132.65|258
1660075500000|2022-08-09 20:05:00|134.78|132.98|134.93|133.13|134.98|133.18|134.68|132.88|168
1660075800000|2022-08-09 20:10:00|134.94|133.14|134.71|132.91|135|133.2|134.66|132.86|141
1660076100000|2022-08-09 20:15:00|134.73|132.93|134.94|133.14|134.95|133.15|134.7|132.9|104
1660076400000|2022-08-09 20:20:00|134.92|133.12|134.88|133.08|135.02|133.22|134.82|133.02|159
1660076700000|2022-08-09 20:25:00|134.89|133.09|134.94|133.14|134.98|133.18|134.81|133.01|134
1660077000000|2022-08-09 20:30:00|134.95|133.15|135.27|133.47|135.28|133.48|134.87|133.07|150
1660077300000|2022-08-09 20:35:00|135.28|133.48|135.28|133.48|135.38|133.58|135.1|133.3|215
1660077600000|2022-08-09 20:40:00|135.27|133.47|135.12|133.32|135.37|133.57|135.04|133.24|232
1660077900000|2022-08-09 20:45:00|135.13|133.33|135.16|133.36|135.17|133.37|135.01|133.21|134
1660078200000|2022-08-09 20:50:00|135.15|133.35|135.52|133.72|135.55|133.75|135.14|133.34|144
1660078500000|2022-08-09 20:55:00|135.51|133.71|135.35|133.55|135.6|133.8|135.24|133.44|179
1660078800000|2022-08-09 21:00:00|135.36|133.56|135.6|133.8|135.69|133.89|135.33|133.53|222
1660079100000|2022-08-09 21:05:00|135.61|133.81|135.55|133.75|135.69|133.89|135.55|133.75|114
1660079400000|2022-08-09 21:10:00|135.54|133.74|135.58|133.78|135.65|133.85|135.48|133.68|106
1660079700000|2022-08-09 21:15:00|135.57|133.77|135.36|133.56|135.6|133.8|135.35|133.55|106
1660080000000|2022-08-09 21:20:00|135.37|133.57|135.5|133.7|135.55|133.75|135.37|133.57|125
1660080300000|2022-08-09 21:25:00|135.49|133.69|135.69|133.89|135.72|133.92|135.41|133.61|94
1660080600000|2022-08-09 21:30:00|135.7|133.9|135.64|133.84|135.74|133.94|135.57|133.77|90
1660080900000|2022-08-09 21:35:00|135.65|133.85|135.53|133.73|135.7|133.9|135.53|133.73|103
1660081200000|2022-08-09 21:40:00|135.51|133.71|135.66|133.86|135.71|133.91|135.5|133.7|48
1660081500000|2022-08-09 21:45:00|135.68|133.88|135.89|134.09|135.89|134.09|135.65|133.85|45
1660081800000|2022-08-09 21:50:00|135.88|134.08|136.21|134.41|136.3|134.5|135.74|133.94|138
1660082100000|2022-08-09 21:55:00|136.2|134.4|136.14|134.34|136.27|134.47|136.13|134.33|42
1660082400000|2022-08-09 22:00:00|136.13|134.33|135.49|133.69|136.14|134.34|135.45|133.65|155
1660082700000|2022-08-09 22:05:00|135.5|133.7|135.75|133.95|135.78|133.98|135.5|133.7|96
1660083000000|2022-08-09 22:10:00|135.76|133.96|136.1|134.3|136.11|134.31|135.75|133.95|169
1660083300000|2022-08-09 22:15:00|136.09|134.29|136.23|134.43|136.53|134.73|136.07|134.27|136
1660083600000|2022-08-09 22:20:00|136.24|134.44|135.95|134.15|136.24|134.44|135.95|134.15|103
1660083900000|2022-08-09 22:25:00|135.97|134.17|135.86|134.06|135.97|134.17|135.76|133.96|141
1660084200000|2022-08-09 22:30:00|135.84|134.04|135.93|134.13|135.99|134.19|135.78|133.98|144
1660084500000|2022-08-09 22:35:00|135.94|134.14|135.65|133.85|135.94|134.14|135.6|133.8|122
1660084800000|2022-08-09 22:40:00|135.66|133.86|135.06|133.26|135.75|133.95|134.96|133.16|258
1660085100000|2022-08-09 22:45:00|135.07|133.27|135.19|133.39|135.28|133.48|134.93|133.13|255
1660085400000|2022-08-09 22:50:00|135.2|133.4|135.37|133.57|135.54|133.74|135.19|133.39|157
1660085700000|2022-08-09 22:55:00|135.38|133.58|135.72|133.92|135.74|133.94|135.35|133.55|150
1660086000000|2022-08-09 23:00:00|135.71|133.91|135.43|133.63|135.72|133.92|135.19|133.39|258
1660086300000|2022-08-09 23:05:00|135.44|133.64|135.7|133.9|135.76|133.96|135.41|133.61|213
1660086600000|2022-08-09 23:10:00|135.69|133.89|135.76|133.96|135.83|134.03|135.61|133.81|175
1660086900000|2022-08-09 23:15:00|135.77|133.97|135.43|133.63|135.83|134.03|135.32|133.52|166
1660087200000|2022-08-09 23:20:00|135.44|133.64|135.49|133.69|135.71|133.91|135.44|133.64|83
1660087500000|2022-08-09 23:25:00|135.5|133.7|135.66|133.86|135.73|133.93|135.5|133.7|84
1660087800000|2022-08-09 23:30:00|135.67|133.87|135.53|133.73|135.67|133.87|135.45|133.65|112
1660088100000|2022-08-09 23:35:00|135.52|133.72|135.49|133.69|135.66|133.86|135.45|133.65|96
1660088400000|2022-08-09 23:40:00|135.5|133.7|135.55|133.75|135.61|133.81|135.49|133.69|61
1660088700000|2022-08-09 23:45:00|135.54|133.74|135.34|133.54|135.58|133.78|135.27|133.47|98
1660089000000|2022-08-09 23:50:00|135.33|133.53|135.62|133.82|135.68|133.88|135.33|133.53|82
1660089300000|2022-08-09 23:55:00|135.61|133.81|135.63|133.83|135.65|133.85|135.51|133.71|89
1660089600000|2022-08-10 00:00:00|135.62|133.82|135.09|133.29|135.63|133.83|134.84|133.04|189
1660089900000|2022-08-10 00:05:00|135.08|133.28|135.22|133.42|135.5|133.7|134.97|133.17|227
1660090200000|2022-08-10 00:10:00|135.23|133.43|135.15|133.35|135.29|133.49|135.03|133.23|105
1660090500000|2022-08-10 00:15:00|135.16|133.36|134.88|133.08|135.21|133.41|134.59|132.79|163
1660090800000|2022-08-10 00:20:00|134.89|133.09|134.99|133.19|135.03|133.23|134.64|132.84|166
1660091100000|2022-08-10 00:25:00|135|133.2|135.18|133.38|135.25|133.45|134.78|132.98|172
1660091400000|2022-08-10 00:30:00|135.17|133.37|134.73|132.93|135.31|133.51|134.72|132.92|316
1660091700000|2022-08-10 00:35:00|134.7|132.9|133.89|132.09|134.79|132.99|133.4|131.6|541
1660092000000|2022-08-10 00:40:00|133.91|132.11|133.21|131.41|133.92|132.12|132.34|130.54|672
1660092300000|2022-08-10 00:45:00|133.17|131.37|133.21|131.41|133.49|131.69|132.76|130.96|522
1660092600000|2022-08-10 00:50:00|133.22|131.42|133.54|131.74|133.87|132.07|133.16|131.36|428
1660092900000|2022-08-10 00:55:00|133.56|131.76|133.82|132.02|133.96|132.16|133.39|131.59|341
1660093200000|2022-08-10 01:00:00|133.81|132.01|134.36|132.56|134.39|132.59|133.77|131.97|367
1660093500000|2022-08-10 01:05:00|134.37|132.57|134.17|132.37|134.63|132.83|134.17|132.37|349
1660093800000|2022-08-10 01:10:00|134.16|132.36|134.62|132.82|134.66|132.86|134.12|132.32|184
1660094100000|2022-08-10 01:15:00|134.63|132.83|134.71|132.91|134.8|133|134.39|132.59|221
1660094400000|2022-08-10 01:20:00|134.73|132.93|134.64|132.84|134.78|132.98|134.47|132.67|205
1660094700000|2022-08-10 01:25:00|134.62|132.82|134.82|133.02|134.88|133.08|134.62|132.82|235
1660095000000|2022-08-10 01:30:00|134.81|133.01|134.63|132.83|134.82|133.02|134.57|132.77|216
1660095300000|2022-08-10 01:35:00|134.64|132.84|134.62|132.82|134.82|133.02|134.62|132.82|135
1660095600000|2022-08-10 01:40:00|134.63|132.83|134.3|132.5|134.74|132.94|134.28|132.48|195
1660095900000|2022-08-10 01:45:00|134.32|132.52|134.64|132.84|134.75|132.95|134.28|132.48|190
1660096200000|2022-08-10 01:50:00|134.65|132.85|134.39|132.59|134.7|132.9|134.27|132.47|223
1660096500000|2022-08-10 01:55:00|134.38|132.58|134.41|132.61|134.61|132.81|134.24|132.44|197
1660096800000|2022-08-10 02:00:00|134.4|132.6|134.37|132.57|134.54|132.74|134.29|132.49|261
1660097100000|2022-08-10 02:05:00|134.38|132.58|134.18|132.38|134.44|132.64|134.11|132.31|188
1660097400000|2022-08-10 02:10:00|134.19|132.39|133.9|132.1|134.19|132.39|133.75|131.95|201
1660097700000|2022-08-10 02:15:00|133.91|132.11|133.85|132.05|133.99|132.19|133.73|131.93|178
1660098000000|2022-08-10 02:20:00|133.84|132.04|133.95|132.15|134.06|132.26|133.83|132.03|114
1660098300000|2022-08-10 02:25:00|133.94|132.14|133.51|131.71|133.97|132.17|133.2|131.4|397
1660098600000|2022-08-10 02:30:00|133.5|131.7|132.46|130.66|133.55|131.75|132.42|130.62|344
1660098900000|2022-08-10 02:35:00|132.45|130.65|132.44|130.64|132.67|130.87|132.41|130.61|289
1660099200000|2022-08-10 02:40:00|132.39|130.59|132.87|131.07|132.96|131.16|132.35|130.55|219
1660099500000|2022-08-10 02:45:00|132.88|131.08|132.97|131.17|133.1|131.3|132.87|131.07|192
1660099800000|2022-08-10 02:50:00|132.96|131.16|133.44|131.64|133.46|131.66|132.89|131.09|161
1660100100000|2022-08-10 02:55:00|133.42|131.62|133.76|131.96|133.81|132.01|133.38|131.58|203
1660100400000|2022-08-10 03:00:00|133.75|131.95|133.72|131.92|133.81|132.01|133.52|131.72|194
1660100700000|2022-08-10 03:05:00|133.71|131.91|133.54|131.74|133.71|131.91|133.34|131.54|192
1660101000000|2022-08-10 03:10:00|133.52|131.72|133.05|131.25|133.61|131.81|132.96|131.16|221
1660101300000|2022-08-10 03:15:00|133.04|131.24|133.19|131.39|133.36|131.56|132.98|131.18|170
1660101600000|2022-08-10 03:20:00|133.18|131.38|132.85|131.05|133.19|131.39|132.76|130.96|184
1660101900000|2022-08-10 03:25:00|132.84|131.04|133.12|131.32|133.15|131.35|132.84|131.04|122
1660102200000|2022-08-10 03:30:00|133.13|131.33|133.25|131.45|133.35|131.55|132.99|131.19|122
1660102500000|2022-08-10 03:35:00|133.26|131.46|133.07|131.27|133.38|131.58|132.97|131.17|160
1660102800000|2022-08-10 03:40:00|133.08|131.28|133.29|131.49|133.37|131.57|133.01|131.21|124
1660103100000|2022-08-10 03:45:00|133.32|131.52|133.31|131.51|133.48|131.68|133.31|131.51|112
1660103400000|2022-08-10 03:50:00|133.34|131.54|133.14|131.34|133.35|131.55|132.98|131.18|135
1660103700000|2022-08-10 03:55:00|133.15|131.35|132.95|131.15|133.19|131.39|132.83|131.03|125
1660104000000|2022-08-10 04:00:00|132.96|131.16|133.18|131.38|133.18|131.38|132.83|131.03|175
1660104300000|2022-08-10 04:05:00|133.2|131.4|133.15|131.35|133.5|131.7|133.12|131.32|184
1660104600000|2022-08-10 04:10:00|133.14|131.34|133.28|131.48|133.28|131.48|133.08|131.28|129
1660104900000|2022-08-10 04:15:00|133.29|131.49|133.65|131.85|133.65|131.85|133.26|131.46|162
1660105200000|2022-08-10 04:20:00|133.68|131.88|133.68|131.88|133.78|131.98|133.64|131.84|122
1660105500000|2022-08-10 04:25:00|133.67|131.87|133.58|131.78|133.78|131.98|133.49|131.69|142
1660105800000|2022-08-10 04:30:00|133.59|131.79|133.89|132.09|133.9|132.1|133.58|131.78|130
1660106100000|2022-08-10 04:35:00|133.9|132.1|133.84|132.04|134.11|132.31|133.66|131.86|216
1660106400000|2022-08-10 04:40:00|133.86|132.06|134.03|132.23|134.08|132.28|133.79|131.99|194
1660106700000|2022-08-10 04:45:00|134.01|132.21|133.98|132.18|134.17|132.37|133.95|132.15|212
1660107000000|2022-08-10 04:50:00|133.99|132.19|134.18|132.38|134.27|132.47|133.96|132.16|172
1660107300000|2022-08-10 04:55:00|134.17|132.37|134.14|132.34|134.18|132.38|133.88|132.08|171
1660107600000|2022-08-10 05:00:00|134.15|132.35|134.22|132.42|134.29|132.49|134.13|132.33|146
1660107900000|2022-08-10 05:05:00|134.21|132.41|134.13|132.33|134.25|132.45|134.09|132.29|116
1660108200000|2022-08-10 05:10:00|134.14|132.34|134.12|132.32|134.22|132.42|134.01|132.21|135
1660108500000|2022-08-10 05:15:00|134.13|132.33|134.13|132.33|134.41|132.61|134.09|132.29|130
1660108800000|2022-08-10 05:20:00|134.17|132.37|134.28|132.48|134.37|132.57|134.15|132.35|129
1660109100000|2022-08-10 05:25:00|134.27|132.47|134.31|132.51|134.41|132.61|134.25|132.45|132
1660109400000|2022-08-10 05:30:00|134.3|132.5|134.25|132.45|134.43|132.63|134.21|132.41|138
1660109700000|2022-08-10 05:35:00|134.24|132.44|134.32|132.52|134.34|132.54|134|132.2|136
1660110000000|2022-08-10 05:40:00|134.33|132.53|134.05|132.25|134.33|132.53|133.98|132.18|171
1660110300000|2022-08-10 05:45:00|134.08|132.28|134.15|132.35|134.16|132.36|133.95|132.15|118
1660110600000|2022-08-10 05:50:00|134.14|132.34|134.08|132.28|134.23|132.43|133.97|132.17|171
1660110900000|2022-08-10 05:55:00|134.09|132.29|134.02|132.22|134.16|132.36|134.02|132.22|139
1660111200000|2022-08-10 06:00:00|134.03|132.23|133.75|131.95|134.03|132.23|133.7|131.9|236
1660111500000|2022-08-10 06:05:00|133.76|131.96|133.84|132.04|134.02|132.22|133.75|131.95|137
1660111800000|2022-08-10 06:10:00|133.83|132.03|133.72|131.92|134|132.2|133.69|131.89|162
1660112100000|2022-08-10 06:15:00|133.74|131.94|133.68|131.88|133.76|131.96|133.37|131.57|204
1660112400000|2022-08-10 06:20:00|133.65|131.85|133.78|131.98|133.85|132.05|133.48|131.68|184
1660112700000|2022-08-10 06:25:00|133.77|131.97|133.6|131.8|133.91|132.11|133.56|131.76|100
1660113000000|2022-08-10 06:30:00|133.61|131.81|133.28|131.48|133.67|131.87|133.03|131.23|166
1660113300000|2022-08-10 06:35:00|133.27|131.47|133.72|131.92|133.76|131.96|133.23|131.43|154
1660113600000|2022-08-10 06:40:00|133.69|131.89|133.56|131.76|133.75|131.95|133.54|131.74|100
1660113900000|2022-08-10 06:45:00|133.57|131.77|133.96|132.16|133.99|132.19|133.57|131.77|136
1660114200000|2022-08-10 06:50:00|133.97|132.17|133.78|131.98|133.99|132.19|133.76|131.96|114
1660114500000|2022-08-10 06:55:00|133.79|131.99|133.69|131.89|133.88|132.08|133.64|131.84|111
1660114800000|2022-08-10 07:00:00|133.7|131.9|133.88|132.08|134|132.2|133.61|131.81|157
1660115100000|2022-08-10 07:05:00|133.89|132.09|133.98|132.18|134.12|132.32|133.8|132|152
1660115400000|2022-08-10 07:10:00|133.96|132.16|134.22|132.42|134.29|132.49|133.94|132.14|157
1660115700000|2022-08-10 07:15:00|134.21|132.41|134.21|132.41|134.28|132.48|134.12|132.32|145
1660116000000|2022-08-10 07:20:00|134.24|132.44|134.43|132.63|134.47|132.67|134.22|132.42|99
1660116300000|2022-08-10 07:25:00|134.44|132.64|134.49|132.69|134.6|132.8|134.43|132.63|123
1660116600000|2022-08-10 07:30:00|134.5|132.7|134.59|132.79|134.62|132.82|134.36|132.56|164
1660116900000|2022-08-10 07:35:00|134.6|132.8|134.51|132.71|134.74|132.94|134.5|132.7|126
1660117200000|2022-08-10 07:40:00|134.5|132.7|134.67|132.87|134.68|132.88|134.48|132.68|77
1660117500000|2022-08-10 07:45:00|134.68|132.88|134.69|132.89|134.76|132.96|134.55|132.75|82
1660117800000|2022-08-10 07:50:00|134.68|132.88|134.65|132.85|134.86|133.06|134.64|132.84|127
1660118100000|2022-08-10 07:55:00|134.66|132.86|134.54|132.74|134.66|132.86|134.24|132.44|165
1660118400000|2022-08-10 08:00:00|134.55|132.75|134.59|132.79|134.77|132.97|134.54|132.74|164
1660118700000|2022-08-10 08:05:00|134.58|132.78|134.52|132.72|134.7|132.9|134.52|132.72|109
1660119000000|2022-08-10 08:10:00|134.51|132.71|134.41|132.61|134.6|132.8|134.41|132.61|176
1660119300000|2022-08-10 08:15:00|134.42|132.62|134.57|132.77|134.65|132.85|134.42|132.62|113
1660119600000|2022-08-10 08:20:00|134.56|132.76|134.72|132.92|134.8|133|134.49|132.69|155
1660119900000|2022-08-10 08:25:00|134.73|132.93|134.89|133.09|134.89|133.09|134.72|132.92|116
1660120200000|2022-08-10 08:30:00|134.91|133.11|134.97|133.17|135.12|133.32|134.86|133.06|191
1660120500000|2022-08-10 08:35:00|134.98|133.18|134.79|132.99|134.99|133.19|134.78|132.98|97
1660120800000|2022-08-10 08:40:00|134.8|133|134.81|133.01|135.03|133.23|134.77|132.97|174
1660121100000|2022-08-10 08:45:00|134.8|133|135.16|133.36|135.16|133.36|134.79|132.99|124
1660121400000|2022-08-10 08:50:00|135.15|133.35|135.45|133.65|135.49|133.69|135.15|133.35|161
1660121700000|2022-08-10 08:55:00|135.46|133.66|135.32|133.52|135.51|133.71|135.24|133.44|209
1660122000000|2022-08-10 09:00:00|135.33|133.53|135.22|133.42|135.37|133.57|135.1|133.3|203
1660122300000|2022-08-10 09:05:00|135.23|133.43|135.04|133.24|135.24|133.44|135.01|133.21|158
1660122600000|2022-08-10 09:10:00|135.03|133.23|135.03|133.23|135.06|133.26|134.88|133.08|103
1660122900000|2022-08-10 09:15:00|135.02|133.22|135.19|133.39|135.22|133.42|134.92|133.12|165
1660123200000|2022-08-10 09:20:00|135.18|133.38|134.78|132.98|135.18|133.38|134.7|132.9|194
1660123500000|2022-08-10 09:25:00|134.79|132.99|134.89|133.09|134.95|133.15|134.75|132.95|130
1660123800000|2022-08-10 09:30:00|134.88|133.08|134.82|133.02|135.02|133.22|134.75|132.95|126
1660124100000|2022-08-10 09:35:00|134.81|133.01|134.71|132.91|134.81|133.01|134.45|132.65|174
1660124400000|2022-08-10 09:40:00|134.69|132.89|134.77|132.97|134.79|132.99|134.58|132.78|90
1660124700000|2022-08-10 09:45:00|134.78|132.98|134.82|133.02|134.9|133.1|134.63|132.83|115
1660125000000|2022-08-10 09:50:00|134.81|133.01|134.82|133.02|134.88|133.08|134.71|132.91|100
1660125300000|2022-08-10 09:55:00|134.83|133.03|134.96|133.16|135|133.2|134.73|132.93|92
1660125600000|2022-08-10 10:00:00|134.95|133.15|134.82|133.02|134.97|133.17|134.66|132.86|157
1660125900000|2022-08-10 10:05:00|134.81|133.01|134.84|133.04|134.85|133.05|134.7|132.9|92
1660126200000|2022-08-10 10:10:00|134.85|133.05|134.95|133.15|134.98|133.18|134.74|132.94|83
1660126500000|2022-08-10 10:15:00|134.96|133.16|134.77|132.97|135.02|133.22|134.77|132.97|147
1660126800000|2022-08-10 10:20:00|134.75|132.95|134.86|133.06|135.01|133.21|134.74|132.94|139
1660127100000|2022-08-10 10:25:00|134.87|133.07|134.72|132.92|134.9|133.1|134.59|132.79|94
1660127400000|2022-08-10 10:30:00|134.71|132.91|134.37|132.57|134.79|132.99|134.27|132.47|166
1660127700000|2022-08-10 10:35:00|134.36|132.56|134.45|132.65|134.48|132.68|134.17|132.37|165
1660128000000|2022-08-10 10:40:00|134.44|132.64|134.7|132.9|134.76|132.96|134.44|132.64|134
1660128300000|2022-08-10 10:45:00|134.69|132.89|134.59|132.79|134.79|132.99|134.54|132.74|116
1660128600000|2022-08-10 10:50:00|134.58|132.78|134.57|132.77|134.71|132.91|134.49|132.69|106
1660128900000|2022-08-10 10:55:00|134.58|132.78|134.62|132.82|134.7|132.9|134.57|132.77|95
1660129200000|2022-08-10 11:00:00|134.61|132.81|134.77|132.97|134.77|132.97|134.5|132.7|90
1660129500000|2022-08-10 11:05:00|134.76|132.96|134.86|133.06|134.98|133.18|134.76|132.96|129
1660129800000|2022-08-10 11:10:00|134.93|133.13|134.84|133.04|134.98|133.18|134.83|133.03|81
1660130100000|2022-08-10 11:15:00|134.85|133.05|134.83|133.03|134.94|133.14|134.74|132.94|98
1660130400000|2022-08-10 11:20:00|134.82|133.02|135.28|133.48|135.33|133.53|134.81|133.01|214
1660130700000|2022-08-10 11:25:00|135.33|133.53|135.52|133.72|135.63|133.83|135.24|133.44|244
1660131000000|2022-08-10 11:30:00|135.53|133.73|135.03|133.23|135.54|133.74|134.78|132.98|301
1660131300000|2022-08-10 11:35:00|135.04|133.24|135.12|133.32|135.35|133.55|135|133.2|149
1660131600000|2022-08-10 11:40:00|135.14|133.34|135.09|133.29|135.21|133.41|135.04|133.24|127
1660131900000|2022-08-10 11:45:00|135.08|133.28|135.14|133.34|135.18|133.38|134.92|133.12|136
1660132200000|2022-08-10 11:50:00|135.13|133.33|135.15|133.35|135.27|133.47|135.01|133.21|154
1660132500000|2022-08-10 11:55:00|135.16|133.36|135.25|133.45|135.26|133.46|135.06|133.26|133
1660132800000|2022-08-10 12:00:00|135.26|133.46|135.25|133.45|135.27|133.47|135.07|133.27|112
1660133100000|2022-08-10 12:05:00|135.26|133.46|135.64|133.84|135.81|134.01|135.26|133.46|171
1660133400000|2022-08-10 12:10:00|135.65|133.85|135.8|134|135.8|134|135.62|133.82|129
1660133700000|2022-08-10 12:15:00|135.84|134.04|135.74|133.94|135.89|134.09|135.65|133.85|259
1660134000000|2022-08-10 12:20:00|135.73|133.93|135|133.2|135.82|134.02|134.7|132.9|339
1660134300000|2022-08-10 12:25:00|135.01|133.21|135.12|133.32|135.79|133.99|134.91|133.11|366
1660134600000|2022-08-10 12:30:00|135.13|133.33|137.51|135.71|138.73|136.93|135.13|133.33|892
1660134900000|2022-08-10 12:35:00|137.43|135.63|139.68|137.88|139.87|138.07|137.04|135.24|761
1660135200000|2022-08-10 12:40:00|139.64|137.84|139.2|137.4|139.81|138.01|138.67|136.87|609
1660135500000|2022-08-10 12:45:00|139.19|137.39|140.17|138.37|140.77|138.97|139.18|137.38|670
1660135800000|2022-08-10 12:50:00|140.18|138.38|139.89|138.09|140.55|138.75|139.49|137.69|552
1660136100000|2022-08-10 12:55:00|139.88|138.08|140.5|138.7|141.23|139.43|139.78|137.98|736
1660136400000|2022-08-10 13:00:00|140.49|138.69|141.35|139.55|141.45|139.65|140.49|138.69|603
1660136700000|2022-08-10 13:05:00|141.34|139.54|140.43|138.63|141.44|139.64|140.33|138.53|577
1660137000000|2022-08-10 13:10:00|140.41|138.61|140.51|138.71|140.62|138.82|139.89|138.09|472
1660137300000|2022-08-10 13:15:00|140.5|138.7|141.14|139.34|141.28|139.48|140.49|138.69|393
1660137600000|2022-08-10 13:20:00|141.15|139.35|141.64|139.84|142.12|140.32|141.1|139.3|520
1660137900000|2022-08-10 13:25:00|141.65|139.85|141.72|139.92|141.94|140.14|141.41|139.61|561
1660138200000|2022-08-10 13:30:00|141.64|139.84|141.82|140.02|142.13|140.33|141.53|139.73|662
1660138500000|2022-08-10 13:35:00|141.83|140.03|141.23|139.43|141.89|140.09|141.11|139.31|527
1660138800000|2022-08-10 13:40:00|141.22|139.42|141.52|139.72|141.57|139.77|140.61|138.81|459
1660139100000|2022-08-10 13:45:00|141.55|139.75|141.58|139.78|141.67|139.87|141.26|139.46|378
1660139400000|2022-08-10 13:50:00|141.6|139.8|141.63|139.83|141.84|140.04|141.25|139.45|364
1660139700000|2022-08-10 13:55:00|141.62|139.82|141.93|140.13|141.93|140.13|141.6|139.8|340
1660140000000|2022-08-10 14:00:00|141.94|140.14|142|140.2|142.31|140.51|141.73|139.93|369
1660140300000|2022-08-10 14:05:00|141.99|140.19|142.39|140.59|142.4|140.6|141.85|140.05|284
1660140600000|2022-08-10 14:10:00|142.38|140.58|142.13|140.33|142.49|140.69|141.8|140|382
1660140900000|2022-08-10 14:15:00|142.12|140.32|142|140.2|142.4|140.6|142|140.2|301
1660141200000|2022-08-10 14:20:00|141.99|140.19|141.97|140.17|142.17|140.37|141.59|139.79|341
1660141500000|2022-08-10 14:25:00|141.96|140.16|142.14|140.34|142.22|140.42|141.87|140.07|225
1660141800000|2022-08-10 14:30:00|142.15|140.35|142.12|140.32|142.4|140.6|141.99|140.19|296
1660142100000|2022-08-10 14:35:00|142.13|140.33|142.47|140.67|142.53|140.73|142|140.2|270
1660142400000|2022-08-10 14:40:00|142.51|140.71|143.07|141.27|144.53|142.73|142.43|140.63|392
1660142700000|2022-08-10 14:45:00|143.06|141.26|144.01|142.21|144.68|142.88|142.97|141.17|488
1660143000000|2022-08-10 14:50:00|144|142.2|143.6|141.8|144.17|142.37|143.39|141.59|335
1660143300000|2022-08-10 14:55:00|143.59|141.79|143.96|142.16|144.04|142.24|143.54|141.74|283
1660143600000|2022-08-10 15:00:00|143.97|142.17|143.92|142.12|144.13|142.33|143.75|141.95|306
1660143900000|2022-08-10 15:05:00|143.91|142.11|143.46|141.66|143.94|142.14|143.37|141.57|350
1660144200000|2022-08-10 15:10:00|143.47|141.67|143.44|141.64|143.61|141.81|143.16|141.36|370
1660144500000|2022-08-10 15:15:00|143.43|141.63|143.24|141.44|143.48|141.68|143.09|141.29|272
1660144800000|2022-08-10 15:20:00|143.25|141.45|143.79|141.99|143.8|142|143.25|141.45|282
1660145100000|2022-08-10 15:25:00|143.78|141.98|143.87|142.07|143.89|142.09|143.56|141.76|240
1660145400000|2022-08-10 15:30:00|143.85|142.05|143.88|142.08|144.25|142.45|143.81|142.01|343
1660145700000|2022-08-10 15:35:00|143.87|142.07|143.41|141.61|143.88|142.08|143.35|141.55|322
1660146000000|2022-08-10 15:40:00|143.42|141.62|143.37|141.57|143.64|141.84|143.35|141.55|252
1660146300000|2022-08-10 15:45:00|143.44|141.64|143.37|141.57|143.58|141.78|143.32|141.52|199
1660146600000|2022-08-10 15:50:00|143.36|141.56|143.47|141.67|143.53|141.73|143.35|141.55|201
1660146900000|2022-08-10 15:55:00|143.48|141.68|143.32|141.52|143.62|141.82|143.3|141.5|235
1660147200000|2022-08-10 16:00:00|143.33|141.53|143.56|141.76|143.63|141.83|143.11|141.31|352
1660147500000|2022-08-10 16:05:00|143.57|141.77|144.25|142.45|144.39|142.59|143.47|141.67|286
1660147800000|2022-08-10 16:10:00|144.28|142.48|144.1|142.3|144.3|142.5|143.97|142.17|315
1660148100000|2022-08-10 16:15:00|144.11|142.31|143.95|142.15|144.48|142.68|143.9|142.1|301
1660148400000|2022-08-10 16:20:00|143.94|142.14|143.87|142.07|144.02|142.22|143.78|141.98|232
1660148700000|2022-08-10 16:25:00|143.88|142.08|143.94|142.14|144|142.2|143.75|141.95|188
1660149000000|2022-08-10 16:30:00|143.95|142.15|143.55|141.75|143.99|142.19|143.53|141.73|252
1660149300000|2022-08-10 16:35:00|143.56|141.76|143.3|141.5|143.59|141.79|143.24|141.44|257
1660149600000|2022-08-10 16:40:00|143.31|141.51|142.71|140.91|143.43|141.63|142.68|140.88|308
1660149900000|2022-08-10 16:45:00|142.73|140.93|142.95|141.15|143.07|141.27|142.73|140.93|179
1660150200000|2022-08-10 16:50:00|142.96|141.16|142.75|140.95|142.98|141.18|142.62|140.82|234
1660150500000|2022-08-10 16:55:00|142.76|140.96|142.77|140.97|142.99|141.19|142.67|140.87|177
1660150800000|2022-08-10 17:00:00|142.78|140.98|142.38|140.58|142.81|141.01|142.32|140.52|333
1660151100000|2022-08-10 17:05:00|142.37|140.57|142.31|140.51|142.42|140.62|141.83|140.03|324
1660151400000|2022-08-10 17:10:00|142.32|140.52|142.36|140.56|142.51|140.71|142.31|140.51|249
1660151700000|2022-08-10 17:15:00|142.35|140.55|142.37|140.57|142.44|140.64|142.24|140.44|178
1660152000000|2022-08-10 17:20:00|142.36|140.56|142.08|140.28|142.36|140.56|142.03|140.23|191
1660152300000|2022-08-10 17:25:00|142.07|140.27|142.23|140.43|142.44|140.64|142.07|140.27|155
1660152600000|2022-08-10 17:30:00|142.26|140.46|142.41|140.61|142.46|140.66|142.12|140.32|179
1660152900000|2022-08-10 17:35:00|142.43|140.63|142.47|140.67|142.55|140.75|142.35|140.55|150
1660153200000|2022-08-10 17:40:00|142.46|140.66|142.6|140.8|142.62|140.82|142.37|140.57|186
1660153500000|2022-08-10 17:45:00|142.59|140.79|142.65|140.85|142.83|141.03|142.53|140.73|147
1660153800000|2022-08-10 17:50:00|142.66|140.86|142.63|140.83|142.72|140.92|142.56|140.76|135
1660154100000|2022-08-10 17:55:00|142.64|140.84|142.6|140.8|142.74|140.94|142.5|140.7|161
1660154400000|2022-08-10 18:00:00|142.62|140.82|142.78|140.98|142.99|141.19|142.62|140.82|166
1660154700000|2022-08-10 18:05:00|142.79|140.99|142.41|140.61|142.79|140.99|142.39|140.59|135
1660155000000|2022-08-10 18:10:00|142.4|140.6|142.36|140.56|142.54|140.74|142.34|140.54|157
1660155300000|2022-08-10 18:15:00|142.37|140.57|141.78|139.98|142.45|140.65|141.69|139.89|211
1660155600000|2022-08-10 18:20:00|141.77|139.97|141.81|140.01|141.97|140.17|141.69|139.89|308
1660155900000|2022-08-10 18:25:00|141.83|140.03|141.83|140.03|141.93|140.13|141.6|139.8|221
1660156200000|2022-08-10 18:30:00|141.84|140.04|141.66|139.86|141.9|140.1|141.64|139.84|217
1660156500000|2022-08-10 18:35:00|141.67|139.87|141.22|139.42|141.69|139.89|141.16|139.36|246
1660156800000|2022-08-10 18:40:00|141.23|139.43|141.16|139.36|141.47|139.67|141.15|139.35|197
1660157100000|2022-08-10 18:45:00|141.17|139.37|140.34|138.54|141.18|139.38|140.15|138.35|464
1660157400000|2022-08-10 18:50:00|140.36|138.56|140.66|138.86|140.86|139.06|140.32|138.52|340
1660157700000|2022-08-10 18:55:00|140.65|138.85|141.05|139.25|141.11|139.31|140.62|138.82|270
1660158000000|2022-08-10 19:00:00|141|139.2|140.81|139.01|141.18|139.38|140.72|138.92|275
1660158300000|2022-08-10 19:05:00|140.83|139.03|141.64|139.84|141.79|139.99|140.82|139.02|301
1660158600000|2022-08-10 19:10:00|141.65|139.85|141.48|139.68|141.83|140.03|141.44|139.64|263
1660158900000|2022-08-10 19:15:00|141.47|139.67|141.72|139.92|141.77|139.97|141.46|139.66|190
1660159200000|2022-08-10 19:20:00|141.7|139.9|141.71|139.91|141.82|140.02|141.65|139.85|202
1660159500000|2022-08-10 19:25:00|141.72|139.92|141.51|139.71|141.79|139.99|141.45|139.65|153
1660159800000|2022-08-10 19:30:00|141.52|139.72|141.67|139.87|141.8|140|141.52|139.72|174
1660160100000|2022-08-10 19:35:00|141.66|139.86|141.76|139.96|141.8|140|141.6|139.8|131
1660160400000|2022-08-10 19:40:00|141.77|139.97|141.44|139.64|141.79|139.99|141.35|139.55|160
1660160700000|2022-08-10 19:45:00|141.43|139.63|141.17|139.37|141.49|139.69|141.13|139.33|187
1660161000000|2022-08-10 19:50:00|141.16|139.36|141.27|139.47|141.31|139.51|141.11|139.31|220
1660161300000|2022-08-10 19:55:00|141.26|139.46|141.37|139.57|141.38|139.58|141.16|139.36|191
1660161600000|2022-08-10 20:00:00|141.36|139.56|141.57|139.77|141.67|139.87|141.35|139.55|244
1660161900000|2022-08-10 20:05:00|141.59|139.79|141.56|139.76|141.75|139.95|141.53|139.73|153
1660162200000|2022-08-10 20:10:00|141.59|139.79|141.45|139.65|141.59|139.79|141.33|139.53|121
1660162500000|2022-08-10 20:15:00|141.46|139.66|141.61|139.81|141.68|139.88|141.46|139.66|80
1660162800000|2022-08-10 20:20:00|141.6|139.8|141.54|139.74|141.62|139.82|141.48|139.68|91
1660163100000|2022-08-10 20:25:00|141.55|139.75|141.52|139.72|141.6|139.8|141.46|139.66|101
1660163400000|2022-08-10 20:30:00|141.53|139.73|141.75|139.95|141.92|140.12|141.53|139.73|170
1660163700000|2022-08-10 20:35:00|141.74|139.94|141.51|139.71|141.78|139.98|141.47|139.67|119
1660164000000|2022-08-10 20:40:00|141.5|139.7|141.74|139.94|141.93|140.13|141.48|139.68|170
1660164300000|2022-08-10 20:45:00|141.73|139.93|141.88|140.08|141.92|140.12|141.73|139.93|126
1660164600000|2022-08-10 20:50:00|141.89|140.09|141.84|140.04|141.91|140.11|141.69|139.89|179
1660164900000|2022-08-10 20:55:00|141.85|140.05|142.35|140.55|142.53|140.73|141.75|139.95|286
1660165200000|2022-08-10 21:00:00|142.34|140.54|142.09|140.29|142.34|140.54|142.02|140.22|189
1660165500000|2022-08-10 21:05:00|142.07|140.27|142.3|140.5|142.33|140.53|141.91|140.11|195
1660165800000|2022-08-10 21:10:00|142.31|140.51|142.42|140.62|142.43|140.63|142.17|140.37|75
1660166100000|2022-08-10 21:15:00|142.44|140.64|142.99|141.19|143.03|141.23|142.44|140.64|73
1660166400000|2022-08-10 21:20:00|142.98|141.18|143.28|141.48|143.28|141.48|142.97|141.17|67
1660166700000|2022-08-10 21:25:00|143.29|141.49|143.76|141.96|143.78|141.98|143.29|141.49|181
1660167000000|2022-08-10 21:30:00|143.77|141.97|144.23|142.43|144.25|142.45|143.77|141.97|99
1660167300000|2022-08-10 21:35:00|144.22|142.42|143.46|141.66|144.22|142.42|143.42|141.62|120
1660167600000|2022-08-10 21:40:00|143.5|141.7|143.31|141.51|143.57|141.77|143.29|141.49|114
1660167900000|2022-08-10 21:45:00|143.34|141.54|143.43|141.63|143.45|141.65|143.32|141.52|97
1660168200000|2022-08-10 21:50:00|143.42|141.62|143.43|141.63|143.44|141.64|143.26|141.46|121
1660168500000|2022-08-10 21:55:00|143.42|141.62|143.55|141.75|143.61|141.81|143.35|141.55|107
1660168800000|2022-08-10 22:00:00|143.54|141.74|143.4|141.6|143.77|141.97|143.39|141.59|160
1660169100000|2022-08-10 22:05:00|143.39|141.59|143.31|141.51|143.49|141.69|143.25|141.45|159
1660169400000|2022-08-10 22:10:00|143.3|141.5|143.25|141.45|143.54|141.74|143.24|141.44|190
1660169700000|2022-08-10 22:15:00|143.24|141.44|143.18|141.38|143.28|141.48|142.94|141.14|175
1660170000000|2022-08-10 22:20:00|143.21|141.41|143.51|141.71|143.58|141.78|143.15|141.35|316
1660170300000|2022-08-10 22:25:00|143.5|141.7|143.43|141.63|143.55|141.75|143.32|141.52|302
1660170600000|2022-08-10 22:30:00|143.41|141.61|143.05|141.25|143.43|141.63|142.98|141.18|296
1660170900000|2022-08-10 22:35:00|143.06|141.26|143.1|141.3|143.11|141.31|142.84|141.04|220
1660171200000|2022-08-10 22:40:00|143.08|141.28|143.1|141.3|143.21|141.41|143|141.2|134
1660171500000|2022-08-10 22:45:00|143.14|141.34|143.05|141.25|143.28|141.48|142.99|141.19|217
1660171800000|2022-08-10 22:50:00|143.04|141.24|143.42|141.62|143.44|141.64|143.01|141.21|205
1660172100000|2022-08-10 22:55:00|143.44|141.64|143.25|141.45|143.56|141.76|143.16|141.36|160
1660172400000|2022-08-10 23:00:00|143.26|141.46|143.46|141.66|143.5|141.7|143.21|141.41|175
1660172700000|2022-08-10 23:05:00|143.45|141.65|143.42|141.62|143.77|141.97|143.4|141.6|230
1660173000000|2022-08-10 23:10:00|143.41|141.61|143.43|141.63|143.48|141.68|143.18|141.38|174
1660173300000|2022-08-10 23:15:00|143.42|141.62|143.32|141.52|143.46|141.66|143.3|141.5|167
1660173600000|2022-08-10 23:20:00|143.33|141.53|143.07|141.27|143.33|141.53|142.98|141.18|201
1660173900000|2022-08-10 23:25:00|143.09|141.29|143.03|141.23|143.21|141.41|143|141.2|171
1660174200000|2022-08-10 23:30:00|143.06|141.26|143.02|141.22|143.12|141.32|142.97|141.17|149
1660174500000|2022-08-10 23:35:00|143.03|141.23|142.96|141.16|143.16|141.36|142.89|141.09|211
1660174800000|2022-08-10 23:40:00|142.95|141.15|142.9|141.1|143.07|141.27|142.88|141.08|156
1660175100000|2022-08-10 23:45:00|142.89|141.09|142.97|141.17|143.05|141.25|142.81|141.01|145
1660175400000|2022-08-10 23:50:00|142.96|141.16|142.91|141.11|143.08|141.28|142.89|141.09|200
1660175700000|2022-08-10 23:55:00|142.93|141.13|143.13|141.33|143.14|141.34|142.9|141.1|230
1660176000000|2022-08-11 00:00:00|143.12|141.32|143.24|141.44|143.78|141.98|142.92|141.12|393
1660176300000|2022-08-11 00:05:00|143.25|141.45|143.51|141.71|143.6|141.8|143.17|141.37|292
1660176600000|2022-08-11 00:10:00|143.5|141.7|143.53|141.73|143.69|141.89|143.34|141.54|304
1660176900000|2022-08-11 00:15:00|143.52|141.72|143.72|141.92|143.96|142.16|143.47|141.67|261
1660177200000|2022-08-11 00:20:00|143.71|141.91|143.16|141.36|143.85|142.05|143.08|141.28|228
1660177500000|2022-08-11 00:25:00|143.17|141.37|142.8|141|143.17|141.37|142.77|140.97|174
1660177800000|2022-08-11 00:30:00|142.79|140.99|142.79|140.99|142.91|141.11|142.71|140.91|145
1660178100000|2022-08-11 00:35:00|142.78|140.98|142.88|141.08|143.17|141.37|142.76|140.96|245
1660178400000|2022-08-11 00:40:00|142.87|141.07|143.14|141.34|143.14|141.34|142.78|140.98|217
1660178700000|2022-08-11 00:45:00|143.13|141.33|142.88|141.08|143.14|141.34|142.7|140.9|242
1660179000000|2022-08-11 00:50:00|142.86|141.06|143.48|141.68|143.55|141.75|142.8|141|356
1660179300000|2022-08-11 00:55:00|143.49|141.69|143.77|141.97|143.85|142.05|143.49|141.69|307
1660179600000|2022-08-11 01:00:00|143.76|141.96|144.04|142.24|144.18|142.38|143.68|141.88|367
1660179900000|2022-08-11 01:05:00|144.05|142.25|143.89|142.09|144.11|142.31|143.67|141.87|233
1660180200000|2022-08-11 01:10:00|143.9|142.1|143.87|142.07|144.13|142.33|143.82|142.02|326
1660180500000|2022-08-11 01:15:00|143.85|142.05|143.64|141.84|143.87|142.07|143.5|141.7|247
1660180800000|2022-08-11 01:20:00|143.67|141.87|143.93|142.13|143.94|142.14|143.57|141.77|136
1660181100000|2022-08-11 01:25:00|143.92|142.12|144.68|142.88|144.95|143.15|143.88|142.08|565
1660181400000|2022-08-11 01:30:00|144.66|142.86|145.18|143.38|145.34|143.54|144.26|142.46|434
1660181700000|2022-08-11 01:35:00|145.17|143.37|144.81|143.01|145.55|143.75|144.48|142.68|420
1660182000000|2022-08-11 01:40:00|144.82|143.02|144.54|142.74|145.02|143.22|144.53|142.73|306
1660182300000|2022-08-11 01:45:00|144.55|142.75|145.09|143.29|145.39|143.59|144.2|142.4|576
1660182600000|2022-08-11 01:50:00|145.08|143.28|145.29|143.49|145.62|143.82|145.01|143.21|466
1660182900000|2022-08-11 01:55:00|145.28|143.48|145.33|143.53|145.41|143.61|145|143.2|408
1660183200000|2022-08-11 02:00:00|145.34|143.54|144.68|142.88|145.53|143.73|144.64|142.84|331
1660183500000|2022-08-11 02:05:00|144.69|142.89|144.23|142.43|144.81|143.01|143.78|141.98|444
1660183800000|2022-08-11 02:10:00|144.2|142.4|144.27|142.47|144.52|142.72|144.03|142.23|412
1660184100000|2022-08-11 02:15:00|144.28|142.48|143.99|142.19|144.31|142.51|143.82|142.02|327
1660184400000|2022-08-11 02:20:00|144.01|142.21|144.48|142.68|144.62|142.82|143.95|142.15|259
1660184700000|2022-08-11 02:25:00|144.47|142.67|144.48|142.68|144.66|142.86|144.43|142.63|189
1660185000000|2022-08-11 02:30:00|144.47|142.67|144.81|143.01|145.04|143.24|144.36|142.56|309
1660185300000|2022-08-11 02:35:00|144.82|143.02|144.87|143.07|144.99|143.19|144.65|142.85|186
1660185600000|2022-08-11 02:40:00|144.86|143.06|144.21|142.41|144.92|143.12|144.17|142.37|270
1660185900000|2022-08-11 02:45:00|144.2|142.4|144.73|142.93|144.76|142.96|144.2|142.4|282
1660186200000|2022-08-11 02:50:00|144.72|142.92|144.7|142.9|144.83|143.03|144.53|142.73|186
1660186500000|2022-08-11 02:55:00|144.69|142.89|144.52|142.72|144.75|142.95|144.51|142.71|161
1660186800000|2022-08-11 03:00:00|144.53|142.73|144.22|142.42|144.67|142.87|144.1|142.3|271
1660187100000|2022-08-11 03:05:00|144.23|142.43|144.03|142.23|144.24|142.44|143.68|141.88|254
1660187400000|2022-08-11 03:10:00|144.04|142.24|144.07|142.27|144.18|142.38|143.91|142.11|169
1660187700000|2022-08-11 03:15:00|144.08|142.28|144.37|142.57|144.7|142.9|143.98|142.18|290
1660188000000|2022-08-11 03:20:00|144.38|142.58|144.42|142.62|144.58|142.78|144.31|142.51|212
1660188300000|2022-08-11 03:25:00|144.41|142.61|144.26|142.46|144.43|142.63|144.18|142.38|237
1660188600000|2022-08-11 03:30:00|144.25|142.45|144.38|142.58|144.44|142.64|144.23|142.43|191
1660188900000|2022-08-11 03:35:00|144.35|142.55|144.46|142.66|144.48|142.68|144.3|142.5|220
1660189200000|2022-08-11 03:40:00|144.47|142.67|144.35|142.55|144.6|142.8|144.34|142.54|167
1660189500000|2022-08-11 03:45:00|144.32|142.52|144.51|142.71|144.57|142.77|144.29|142.49|220
1660189800000|2022-08-11 03:50:00|144.5|142.7|144.28|142.48|144.67|142.87|144.28|142.48|190
1660190100000|2022-08-11 03:55:00|144.29|142.49|144.52|142.72|144.62|142.82|144.05|142.25|186
1660190400000|2022-08-11 04:00:00|144.53|142.73|144.64|142.84|144.7|142.9|144.5|142.7|150
1660190700000|2022-08-11 04:05:00|144.63|142.83|144.52|142.72|144.74|142.94|144.5|142.7|177
1660191000000|2022-08-11 04:10:00|144.51|142.71|144.56|142.76|144.72|142.92|144.47|142.67|132
1660191300000|2022-08-11 04:15:00|144.57|142.77|144.87|143.07|144.92|143.12|144.55|142.75|146
1660191600000|2022-08-11 04:20:00|144.88|143.08|144.68|142.88|144.91|143.11|144.67|142.87|124
1660191900000|2022-08-11 04:25:00|144.69|142.89|144.59|142.79|144.69|142.89|144.38|142.58|176
1660192200000|2022-08-11 04:30:00|144.61|142.81|144.88|143.08|145.01|143.21|144.59|142.79|187
1660192500000|2022-08-11 04:35:00|144.92|143.12|144.69|142.89|145|143.2|144.68|142.88|132
1660192800000|2022-08-11 04:40:00|144.67|142.87|145.11|143.31|145.24|143.44|144.6|142.8|281
1660193100000|2022-08-11 04:45:00|145.12|143.32|144.94|143.14|145.17|143.37|144.93|143.13|154
1660193400000|2022-08-11 04:50:00|144.93|143.13|145.06|143.26|145.12|143.32|144.72|142.92|171
1660193700000|2022-08-11 04:55:00|145.05|143.25|145.37|143.57|145.39|143.59|145.01|143.21|308
1660194000000|2022-08-11 05:00:00|145.38|143.58|145.38|143.58|145.52|143.72|145.3|143.5|248
1660194300000|2022-08-11 05:05:00|145.37|143.57|145.56|143.76|145.67|143.87|145.21|143.41|254
1660194600000|2022-08-11 05:10:00|145.55|143.75|144.87|143.07|145.67|143.87|144.86|143.06|320
1660194900000|2022-08-11 05:15:00|144.88|143.08|144.9|143.1|145.04|143.24|144.54|142.74|293
1660195200000|2022-08-11 05:20:00|144.91|143.11|145|143.2|145.14|143.34|144.78|142.98|340
1660195500000|2022-08-11 05:25:00|144.99|143.19|144.7|142.9|145.01|143.21|144.57|142.77|273
1660195800000|2022-08-11 05:30:00|144.71|142.91|145.27|143.47|145.31|143.51|144.67|142.87|242
1660196100000|2022-08-11 05:35:00|145.28|143.48|145.29|143.49|145.36|143.56|145.19|143.39|238
1660196400000|2022-08-11 05:40:00|145.3|143.5|144.88|143.08|145.33|143.53|144.77|142.97|280
1660196700000|2022-08-11 05:45:00|144.87|143.07|144.98|143.18|145.18|143.38|144.78|142.98|281
1660197000000|2022-08-11 05:50:00|144.97|143.17|144.66|142.86|145.19|143.39|144.61|142.81|323
1660197300000|2022-08-11 05:55:00|144.65|142.85|145.13|143.33|145.15|143.35|144.6|142.8|280
1660197600000|2022-08-11 06:00:00|145.15|143.35|145.38|143.58|145.41|143.61|145.11|143.31|257
1660197900000|2022-08-11 06:05:00|145.39|143.59|145.54|143.74|145.65|143.85|145.33|143.53|246
1660198200000|2022-08-11 06:10:00|145.53|143.73|145.38|143.58|145.6|143.8|145.21|143.41|271
1660198500000|2022-08-11 06:15:00|145.39|143.59|145.12|143.32|145.39|143.59|145.04|143.24|306
1660198800000|2022-08-11 06:20:00|145.1|143.3|145.29|143.49|145.44|143.64|145.01|143.21|316
1660199100000|2022-08-11 06:25:00|145.31|143.51|145.11|143.31|145.36|143.56|144.96|143.16|279
1660199400000|2022-08-11 06:30:00|145.1|143.3|144.78|142.98|145.26|143.46|144.77|142.97|199
1660199700000|2022-08-11 06:35:00|144.79|142.99|144.56|142.76|144.8|143|144.47|142.67|336
1660200000000|2022-08-11 06:40:00|144.57|142.77|144.72|142.92|144.79|142.99|144.31|142.51|216
1660200300000|2022-08-11 06:45:00|144.73|142.93|144.77|142.97|144.79|142.99|144.65|142.85|234
1660200600000|2022-08-11 06:50:00|144.8|143|144.88|143.08|144.97|143.17|144.77|142.97|197
1660200900000|2022-08-11 06:55:00|144.89|143.09|144.74|142.94|144.89|143.09|144.74|142.94|191
1660201200000|2022-08-11 07:00:00|144.73|142.93|144.81|143.01|144.89|143.09|144.58|142.78|234
1660201500000|2022-08-11 07:05:00|144.75|142.95|144.71|142.91|144.91|143.11|144.62|142.82|324
1660201800000|2022-08-11 07:10:00|144.7|142.9|144.75|142.95|144.79|142.99|144.57|142.77|222
1660202100000|2022-08-11 07:15:00|144.74|142.94|144.87|143.07|144.95|143.15|144.72|142.92|151
1660202400000|2022-08-11 07:20:00|144.88|143.08|145.17|143.37|145.22|143.42|144.84|143.04|196
1660202700000|2022-08-11 07:25:00|145.18|143.38|145.28|143.48|145.29|143.49|145.07|143.27|155
1660203000000|2022-08-11 07:30:00|145.26|143.46|145.05|143.25|145.65|143.85|145|143.2|416
1660203300000|2022-08-11 07:35:00|145.04|143.24|145|143.2|145.27|143.47|144.75|142.95|338
1660203600000|2022-08-11 07:40:00|144.99|143.19|144.37|142.57|144.99|143.19|144.25|142.45|429
1660203900000|2022-08-11 07:45:00|144.36|142.56|144.35|142.55|144.5|142.7|144.07|142.27|347
1660204200000|2022-08-11 07:50:00|144.34|142.54|143.67|141.87|144.36|142.56|143.53|141.73|358
1660204500000|2022-08-11 07:55:00|143.69|141.89|144|142.2|144|142.2|143.55|141.75|365
1660204800000|2022-08-11 08:00:00|144.01|142.21|143.68|141.88|144.02|142.22|143.66|141.86|335
1660205100000|2022-08-11 08:05:00|143.67|141.87|143.96|142.16|143.98|142.18|143.51|141.71|303
1660205400000|2022-08-11 08:10:00|143.95|142.15|143.88|142.08|144.08|142.28|143.86|142.06|218
1660205700000|2022-08-11 08:15:00|143.89|142.09|144.06|142.26|144.06|142.26|143.85|142.05|236
1660206000000|2022-08-11 08:20:00|144.05|142.25|144.16|142.36|144.16|142.36|143.92|142.12|153
1660206300000|2022-08-11 08:25:00|144.17|142.37|144.29|142.49|144.36|142.56|144.17|142.37|117
1660206600000|2022-08-11 08:30:00|144.3|142.5|144.39|142.59|144.49|142.69|144.06|142.26|201
1660206900000|2022-08-11 08:35:00|144.41|142.61|144.47|142.67|144.56|142.76|144.33|142.53|226
1660207200000|2022-08-11 08:40:00|144.46|142.66|144.49|142.69|144.66|142.86|144.46|142.66|200
1660207500000|2022-08-11 08:45:00|144.5|142.7|144.44|142.64|144.52|142.72|144.27|142.47|139
1660207800000|2022-08-11 08:50:00|144.45|142.65|144.46|142.66|144.46|142.66|144.06|142.26|326
1660208100000|2022-08-11 08:55:00|144.47|142.67|144.83|143.03|144.86|143.06|144.41|142.61|311
1660208400000|2022-08-11 09:00:00|144.82|143.02|144.84|143.04|144.92|143.12|144.73|142.93|181
1660208700000|2022-08-11 09:05:00|144.83|143.03|144.71|142.91|144.85|143.05|144.59|142.79|220
1660209000000|2022-08-11 09:10:00|144.7|142.9|144.84|143.04|144.85|143.05|144.68|142.88|119
1660209300000|2022-08-11 09:15:00|144.83|143.03|144.63|142.83|144.87|143.07|144.6|142.8|126
1660209600000|2022-08-11 09:20:00|144.62|142.82|144.59|142.79|144.7|142.9|144.52|142.72|178
1660209900000|2022-08-11 09:25:00|144.6|142.8|144.71|142.91|144.72|142.92|144.6|142.8|128
1660210200000|2022-08-11 09:30:00|144.72|142.92|144.96|143.16|144.97|143.17|144.72|142.92|143
1660210500000|2022-08-11 09:35:00|144.95|143.15|144.79|142.99|144.95|143.15|144.7|142.9|163
1660210800000|2022-08-11 09:40:00|144.8|143|144.68|142.88|144.8|143|144.59|142.79|148
1660211100000|2022-08-11 09:45:00|144.67|142.87|144.67|142.87|144.86|143.06|144.64|142.84|253
1660211400000|2022-08-11 09:50:00|144.65|142.85|144.41|142.61|144.67|142.87|144.39|142.59|212
1660211700000|2022-08-11 09:55:00|144.42|142.62|144.03|142.23|144.43|142.63|143.98|142.18|235
1660212000000|2022-08-11 10:00:00|144.02|142.22|144.23|142.43|144.29|142.49|144|142.2|161
1660212300000|2022-08-11 10:05:00|144.22|142.42|144.03|142.23|144.28|142.48|143.96|142.16|167
1660212600000|2022-08-11 10:10:00|144.02|142.22|144.02|142.22|144.03|142.23|143.79|141.99|210
1660212900000|2022-08-11 10:15:00|144.01|142.21|144.12|142.32|144.16|142.36|143.92|142.12|192
1660213200000|2022-08-11 10:20:00|144.11|142.31|144.12|142.32|144.23|142.43|144.08|142.28|224
1660213500000|2022-08-11 10:25:00|144.13|142.33|144.27|142.47|144.29|142.49|144.12|142.32|163
1660213800000|2022-08-11 10:30:00|144.28|142.48|144.45|142.65|144.47|142.67|144.25|142.45|199
1660214100000|2022-08-11 10:35:00|144.44|142.64|144.51|142.71|144.56|142.76|144.32|142.52|158
1660214400000|2022-08-11 10:40:00|144.5|142.7|144.16|142.36|144.51|142.71|144.05|142.25|218
1660214700000|2022-08-11 10:45:00|144.15|142.35|144.17|142.37|144.58|142.78|144.08|142.28|247
1660215000000|2022-08-11 10:50:00|144.09|142.29|144.07|142.27|144.16|142.36|144|142.2|164
1660215300000|2022-08-11 10:55:00|144.08|142.28|144.07|142.27|144.19|142.39|144.02|142.22|190
1660215600000|2022-08-11 11:00:00|144.08|142.28|144.21|142.41|144.26|142.46|144.04|142.24|196
1660215900000|2022-08-11 11:05:00|144.2|142.4|144.04|142.24|144.22|142.42|144.01|142.21|253
1660216200000|2022-08-11 11:10:00|144.05|142.25|144.04|142.24|144.09|142.29|143.99|142.19|163
1660216500000|2022-08-11 11:15:00|144.05|142.25|144.04|142.24|144.1|142.3|144|142.2|239
1660216800000|2022-08-11 11:20:00|144.05|142.25|144.09|142.29|144.18|142.38|144.01|142.21|226
1660217100000|2022-08-11 11:25:00|144.08|142.28|144.22|142.42|144.23|142.43|144.07|142.27|212
1660217400000|2022-08-11 11:30:00|144.23|142.43|144.22|142.42|144.34|142.54|144.03|142.23|250
1660217700000|2022-08-11 11:35:00|144.23|142.43|144.46|142.66|144.48|142.68|144.23|142.43|194
1660218000000|2022-08-11 11:40:00|144.45|142.65|144.45|142.65|144.5|142.7|144.29|142.49|237
1660218300000|2022-08-11 11:45:00|144.44|142.64|144.58|142.78|144.7|142.9|144.41|142.61|260
1660218600000|2022-08-11 11:50:00|144.59|142.79|144.7|142.9|144.94|143.14|144.58|142.78|432
1660218900000|2022-08-11 11:55:00|144.72|142.92|144.53|142.73|144.79|142.99|144.46|142.66|328
1660219200000|2022-08-11 12:00:00|144.52|142.72|145.06|143.26|145.07|143.27|144.52|142.72|316
1660219500000|2022-08-11 12:05:00|145.05|143.25|145.28|143.48|145.36|143.56|145.01|143.21|309
1660219800000|2022-08-11 12:10:00|145.29|143.49|145.84|144.04|146|144.2|145.01|143.21|477
1660220100000|2022-08-11 12:15:00|145.83|144.03|146.3|144.5|146.7|144.9|145.83|144.03|600
1660220400000|2022-08-11 12:20:00|146.29|144.49|146.45|144.65|146.9|145.1|146.19|144.39|516
1660220700000|2022-08-11 12:25:00|146.44|144.64|146.79|144.99|146.94|145.14|146.25|144.45|520
1660221000000|2022-08-11 12:30:00|146.83|145.03|146.54|144.74|148.05|146.25|146.14|144.34|805
1660221300000|2022-08-11 12:35:00|146.53|144.73|147.37|145.57|147.4|145.6|146.16|144.36|656
1660221600000|2022-08-11 12:40:00|147.38|145.58|146.71|144.91|147.41|145.61|146.51|144.71|431
1660221900000|2022-08-11 12:45:00|146.72|144.92|146.45|144.65|147.06|145.26|146.41|144.61|441
1660222200000|2022-08-11 12:50:00|146.44|144.64|146.32|144.52|146.69|144.89|146.1|144.3|410
1660222500000|2022-08-11 12:55:00|146.33|144.53|146.74|144.94|146.8|145|146.28|144.48|370
1660222800000|2022-08-11 13:00:00|146.77|144.97|146.53|144.73|147|145.2|146.41|144.61|383
1660223100000|2022-08-11 13:05:00|146.52|144.72|147.13|145.33|147.19|145.39|146.19|144.39|368
1660223400000|2022-08-11 13:10:00|147.12|145.32|146.15|144.35|147.19|145.39|146.14|144.34|425
1660223700000|2022-08-11 13:15:00|146.14|144.34|146.01|144.21|146.26|144.46|145.66|143.86|461
1660224000000|2022-08-11 13:20:00|146.02|144.22|146.2|144.4|146.37|144.57|145.93|144.13|354
1660224300000|2022-08-11 13:25:00|146.21|144.41|146.85|145.05|146.9|145.1|146.12|144.32|407
1660224600000|2022-08-11 13:30:00|146.89|145.09|146.07|144.27|146.91|145.11|146.07|144.27|560
1660224900000|2022-08-11 13:35:00|146.09|144.29|146.17|144.37|146.4|144.6|145.93|144.13|516
1660225200000|2022-08-11 13:40:00|146.18|144.38|146.63|144.83|146.76|144.96|146.18|144.38|421
1660225500000|2022-08-11 13:45:00|146.64|144.84|146.9|145.1|147.11|145.31|146.52|144.72|463
1660225800000|2022-08-11 13:50:00|146.93|145.13|147.97|146.17|148.13|146.33|146.92|145.12|466
1660226100000|2022-08-11 13:55:00|147.96|146.16|149.43|147.63|149.56|147.76|147.85|146.05|512
1660226400000|2022-08-11 14:00:00|149.46|147.66|148.37|146.57|149.78|147.98|148.19|146.39|577
1660226700000|2022-08-11 14:05:00|148.36|146.56|148.58|146.78|148.98|147.18|148.33|146.53|431
1660227000000|2022-08-11 14:10:00|148.57|146.77|149.27|147.47|149.3|147.5|148.44|146.64|437
1660227300000|2022-08-11 14:15:00|149.24|147.44|148.7|146.9|149.26|147.46|148.55|146.75|422
1660227600000|2022-08-11 14:20:00|148.73|146.93|148.45|146.65|148.76|146.96|148.07|146.27|390
1660227900000|2022-08-11 14:25:00|148.46|146.66|147.41|145.61|148.49|146.69|147.32|145.52|392
1660228200000|2022-08-11 14:30:00|147.42|145.62|148.09|146.29|148.26|146.46|147.41|145.61|446
1660228500000|2022-08-11 14:35:00|148.11|146.31|147.18|145.38|148.13|146.33|146.88|145.08|458
1660228800000|2022-08-11 14:40:00|147.17|145.37|146.47|144.67|147.35|145.55|146.31|144.51|533
1660229100000|2022-08-11 14:45:00|146.45|144.65|147.11|145.31|147.13|145.33|146.21|144.41|481
1660229400000|2022-08-11 14:50:00|147.12|145.32|147.42|145.62|147.76|145.96|147.08|145.28|446
1660229700000|2022-08-11 14:55:00|147.43|145.63|147.13|145.33|147.44|145.64|147.03|145.23|409
1660230000000|2022-08-11 15:00:00|147.14|145.34|146.84|145.04|147.36|145.56|146.7|144.9|417
1660230300000|2022-08-11 15:05:00|146.82|145.02|146.28|144.48|146.95|145.15|146.1|144.3|436
1660230600000|2022-08-11 15:10:00|146.27|144.47|146.19|144.39|146.43|144.63|145.98|144.18|397
1660230900000|2022-08-11 15:15:00|146.18|144.38|145.88|144.08|146.5|144.7|145.6|143.8|401
1660231200000|2022-08-11 15:20:00|145.87|144.07|146.23|144.43|146.48|144.68|145.85|144.05|349
1660231500000|2022-08-11 15:25:00|146.22|144.42|146.42|144.62|146.44|144.64|146.08|144.28|308
1660231800000|2022-08-11 15:30:00|146.4|144.6|146.62|144.82|146.83|145.03|146.24|144.44|356
1660232100000|2022-08-11 15:35:00|146.64|144.84|146.28|144.48|146.71|144.91|146.07|144.27|290
1660232400000|2022-08-11 15:40:00|146.3|144.5|145.95|144.15|146.43|144.63|145.93|144.13|204
1660232700000|2022-08-11 15:45:00|145.94|144.14|145.02|143.22|145.94|144.14|145.01|143.21|513
1660233000000|2022-08-11 15:50:00|145.01|143.21|144.93|143.13|145.09|143.29|144.5|142.7|401
1660233300000|2022-08-11 15:55:00|144.94|143.14|144.84|143.04|145.04|143.24|144.77|142.97|232
1660233600000|2022-08-11 16:00:00|144.83|143.03|144.83|143.03|144.98|143.18|144.73|142.93|201
1660233900000|2022-08-11 16:05:00|144.82|143.02|144.97|143.17|145.09|143.29|144.45|142.65|337
1660234200000|2022-08-11 16:10:00|144.96|143.16|144.52|142.72|145.13|143.33|144.5|142.7|321
1660234500000|2022-08-11 16:15:00|144.53|142.73|144.66|142.86|144.85|143.05|144.38|142.58|423
1660234800000|2022-08-11 16:20:00|144.65|142.85|144.82|143.02|144.9|143.1|144.53|142.73|292
1660235100000|2022-08-11 16:25:00|144.83|143.03|145.28|143.48|145.28|143.48|144.75|142.95|223
1660235400000|2022-08-11 16:30:00|145.27|143.47|145.24|143.44|145.49|143.69|145.2|143.4|364
1660235700000|2022-08-11 16:35:00|145.25|143.45|144.78|142.98|145.31|143.51|144.72|142.92|325
1660236000000|2022-08-11 16:40:00|144.74|142.94|144.96|143.16|145.06|143.26|144.68|142.88|345
1660236300000|2022-08-11 16:45:00|144.99|143.19|145.28|143.48|145.36|143.56|144.75|142.95|316
1660236600000|2022-08-11 16:50:00|145.27|143.47|145.39|143.59|145.39|143.59|145.2|143.4|267
1660236900000|2022-08-11 16:55:00|145.38|143.58|145.58|143.78|145.61|143.81|145.34|143.54|258
1660237200000|2022-08-11 17:00:00|145.59|143.79|145.69|143.89|145.72|143.92|145.45|143.65|354
1660237500000|2022-08-11 17:05:00|145.68|143.88|145.59|143.79|145.86|144.06|145.59|143.79|233
1660237800000|2022-08-11 17:10:00|145.54|143.74|145.77|143.97|145.85|144.05|145.5|143.7|198
1660238100000|2022-08-11 17:15:00|145.78|143.98|145.88|144.08|146.09|144.29|145.76|143.96|276
1660238400000|2022-08-11 17:20:00|145.89|144.09|145.69|143.89|145.89|144.09|145.66|143.86|237
1660238700000|2022-08-11 17:25:00|145.68|143.88|145.73|143.93|145.82|144.02|145.61|143.81|260
1660239000000|2022-08-11 17:30:00|145.72|143.92|145.88|144.08|146.63|144.83|145.62|143.82|284
1660239300000|2022-08-11 17:35:00|145.87|144.07|146.22|144.42|146.28|144.48|145.86|144.06|211
1660239600000|2022-08-11 17:40:00|146.23|144.43|145.67|143.87|146.24|144.44|145.66|143.86|239
1660239900000|2022-08-11 17:45:00|145.68|143.88|145.26|143.46|145.83|144.03|145.21|143.41|260
1660240200000|2022-08-11 17:50:00|145.25|143.45|145.55|143.75|145.55|143.75|145.22|143.42|238
1660240500000|2022-08-11 17:55:00|145.54|143.74|145.74|143.94|145.78|143.98|145.5|143.7|228
1660240800000|2022-08-11 18:00:00|145.75|143.95|145.29|143.49|145.75|143.95|145.25|143.45|253
1660241100000|2022-08-11 18:05:00|145.28|143.48|145.35|143.55|145.45|143.65|145.1|143.3|252
1660241400000|2022-08-11 18:10:00|145.36|143.56|144.73|142.93|145.38|143.58|144.66|142.86|326
1660241700000|2022-08-11 18:15:00|144.71|142.91|144.52|142.72|144.71|142.91|144.28|142.48|364
1660242000000|2022-08-11 18:20:00|144.51|142.71|144.75|142.95|144.87|143.07|144.17|142.37|381
1660242300000|2022-08-11 18:25:00|144.76|142.96|145.04|143.24|145.08|143.28|144.68|142.88|255
1660242600000|2022-08-11 18:30:00|145.03|143.23|145.15|143.35|145.18|143.38|144.83|143.03|259
1660242900000|2022-08-11 18:35:00|145.16|143.36|145.53|143.73|145.62|143.82|145.06|143.26|237
1660243200000|2022-08-11 18:40:00|145.52|143.72|145.34|143.54|145.53|143.73|145.26|143.46|287
1660243500000|2022-08-11 18:45:00|145.33|143.53|145.31|143.51|145.39|143.59|145.22|143.42|223
1660243800000|2022-08-11 18:50:00|145.3|143.5|144.89|143.09|145.3|143.5|144.75|142.95|274
1660244100000|2022-08-11 18:55:00|144.9|143.1|145.29|143.49|145.38|143.58|144.89|143.09|266
1660244400000|2022-08-11 19:00:00|145.3|143.5|145.49|143.69|145.53|143.73|145.2|143.4|221
1660244700000|2022-08-11 19:05:00|145.48|143.68|145.17|143.37|145.48|143.68|144.99|143.19|294
1660245000000|2022-08-11 19:10:00|145.16|143.36|144.93|143.13|145.21|143.41|144.63|142.83|287
1660245300000|2022-08-11 19:15:00|144.91|143.11|145.24|143.44|145.26|143.46|144.79|142.99|263
1660245600000|2022-08-11 19:20:00|145.23|143.43|145.22|143.42|145.59|143.79|145.2|143.4|235
1660245900000|2022-08-11 19:25:00|145.2|143.4|145.28|143.48|145.35|143.55|145.2|143.4|168
1660246200000|2022-08-11 19:30:00|145.3|143.5|145.31|143.51|145.38|143.58|145.21|143.41|150
1660246500000|2022-08-11 19:35:00|145.32|143.52|145.31|143.51|145.33|143.53|145.1|143.3|158
1660246800000|2022-08-11 19:40:00|145.3|143.5|145.46|143.66|145.48|143.68|145.19|143.39|209
1660247100000|2022-08-11 19:45:00|145.48|143.68|145.23|143.43|145.49|143.69|145.13|143.33|164
1660247400000|2022-08-11 19:50:00|145.22|143.42|145.64|143.84|145.66|143.86|145.15|143.35|209
1660247700000|2022-08-11 19:55:00|145.63|143.83|145.36|143.56|145.63|143.83|145.11|143.31|229
1660248000000|2022-08-11 20:00:00|145.37|143.57|145.42|143.62|145.49|143.69|145.13|143.33|222
1660248300000|2022-08-11 20:05:00|145.41|143.61|145.03|143.23|145.41|143.61|144.97|143.17|189
1660248600000|2022-08-11 20:10:00|145.02|143.22|144.85|143.05|145.07|143.27|144.78|142.98|208
1660248900000|2022-08-11 20:15:00|144.86|143.06|144.61|142.81|145.01|143.21|144.61|142.81|207
1660249200000|2022-08-11 20:20:00|144.62|142.82|144.58|142.78|144.89|143.09|144.55|142.75|132
1660249500000|2022-08-11 20:25:00|144.61|142.81|145.13|143.33|145.13|143.33|144.59|142.79|191
1660249800000|2022-08-11 20:30:00|145.14|143.34|145.51|143.71|145.61|143.81|145.09|143.29|227
1660250100000|2022-08-11 20:35:00|145.5|143.7|145.55|143.75|145.57|143.77|145.46|143.66|123
1660250400000|2022-08-11 20:40:00|145.54|143.74|145.5|143.7|145.66|143.86|145.41|143.61|176
1660250700000|2022-08-11 20:45:00|145.48|143.68|145.3|143.5|145.53|143.73|145.25|143.45|222
1660251000000|2022-08-11 20:50:00|145.33|143.53|145.09|143.29|145.41|143.61|145.09|143.29|206
1660251300000|2022-08-11 20:55:00|145.1|143.3|145.09|143.29|145.29|143.49|145.09|143.29|186
1660251600000|2022-08-11 21:00:00|145.08|143.28|144.98|143.18|145.08|143.28|144.78|142.98|213
1660251900000|2022-08-11 21:05:00|144.99|143.19|145.16|143.36|145.18|143.38|144.88|143.08|126
1660252200000|2022-08-11 21:10:00|145.15|143.35|144.91|143.11|145.15|143.35|144.87|143.07|117
1660252500000|2022-08-11 21:15:00|144.9|143.1|145.03|143.23|145.08|143.28|144.87|143.07|95
1660252800000|2022-08-11 21:20:00|145.01|143.21|144.98|143.18|145.08|143.28|144.91|143.11|83
1660253100000|2022-08-11 21:25:00|144.97|143.17|145.2|143.4|145.23|143.43|144.95|143.15|99
1660253400000|2022-08-11 21:30:00|145.21|143.41|145.64|143.84|145.71|143.91|145.2|143.4|233
1660253700000|2022-08-11 21:35:00|145.65|143.85|145.09|143.29|145.66|143.86|145.09|143.29|178
1660254000000|2022-08-11 21:40:00|145.08|143.28|144.97|143.17|145.08|143.28|144.85|143.05|150
1660254300000|2022-08-11 21:45:00|144.96|143.16|144.46|142.66|144.98|143.18|144.45|142.65|155
1660254600000|2022-08-11 21:50:00|144.45|142.65|145.04|143.24|145.06|143.26|144.45|142.65|155
1660254900000|2022-08-11 21:55:00|145.05|143.25|145.27|143.47|145.29|143.49|145.04|143.24|126
1660255200000|2022-08-11 22:00:00|145.28|143.48|145.19|143.39|145.38|143.58|145.19|143.39|222
1660255500000|2022-08-11 22:05:00|145.2|143.4|144.95|143.15|145.28|143.48|144.83|143.03|163
1660255800000|2022-08-11 22:10:00|144.93|143.13|144.85|143.05|144.99|143.19|144.67|142.87|147
1660256100000|2022-08-11 22:15:00|144.84|143.04|144.74|142.94|145.05|143.25|144.72|142.92|173
1660256400000|2022-08-11 22:20:00|144.75|142.95|144.76|142.96|144.87|143.07|144.46|142.66|156
1660256700000|2022-08-11 22:25:00|144.75|142.95|144.66|142.86|144.79|142.99|144.53|142.73|154
1660257000000|2022-08-11 22:30:00|144.65|142.85|144.93|143.13|145.06|143.26|144.64|142.84|142
1660257300000|2022-08-11 22:35:00|144.92|143.12|144.82|143.02|145.03|143.23|144.8|143|115
1660257600000|2022-08-11 22:40:00|144.83|143.03|144.95|143.15|144.99|143.19|144.73|142.93|131
1660257900000|2022-08-11 22:45:00|144.94|143.14|144.75|142.95|145.2|143.4|144.59|142.79|185
1660258200000|2022-08-11 22:50:00|144.74|142.94|144.15|142.35|144.74|142.94|144.14|142.34|281
1660258500000|2022-08-11 22:55:00|144.17|142.37|143.63|141.83|144.26|142.46|143.58|141.78|393
1660258800000|2022-08-11 23:00:00|143.64|141.84|143.79|141.99|143.92|142.12|143.39|141.59|402
1660259100000|2022-08-11 23:05:00|143.8|142|143.45|141.65|143.86|142.06|143.41|141.61|230
1660259400000|2022-08-11 23:10:00|143.44|141.64|143.48|141.68|143.84|142.04|143.22|141.42|254
1660259700000|2022-08-11 23:15:00|143.49|141.69|143.57|141.77|143.81|142.01|143.4|141.6|231
1660260000000|2022-08-11 23:20:00|143.56|141.76|143.54|141.74|143.65|141.85|143.42|141.62|185
1660260300000|2022-08-11 23:25:00|143.53|141.73|143.25|141.45|143.54|141.74|143.07|141.27|227
1660260600000|2022-08-11 23:30:00|143.24|141.44|143.3|141.5|143.44|141.64|143.19|141.39|207
1660260900000|2022-08-11 23:35:00|143.31|141.51|143.53|141.73|143.57|141.77|143.23|141.43|289
1660261200000|2022-08-11 23:40:00|143.52|141.72|143.74|141.94|143.98|142.18|143.51|141.71|242
1660261500000|2022-08-11 23:45:00|143.73|141.93|143.79|141.99|143.89|142.09|143.58|141.78|207
1660261800000|2022-08-11 23:50:00|143.81|142.01|143.79|141.99|143.91|142.11|143.71|141.91|143
1660262100000|2022-08-11 23:55:00|143.83|142.03|143.84|142.04|144|142.2|143.74|141.94|155
1660262400000|2022-08-12 00:00:00|143.83|142.03|143.71|141.91|144.06|142.26|143.65|141.85|204
1660262700000|2022-08-12 00:05:00|143.68|141.88|143.01|141.21|143.81|142.01|142.91|141.11|346
1660263000000|2022-08-12 00:10:00|142.99|141.19|142.37|140.57|143.27|141.47|142.36|140.56|376
1660263300000|2022-08-12 00:15:00|142.36|140.56|142.79|140.99|142.91|141.11|142.23|140.43|502
1660263600000|2022-08-12 00:20:00|142.78|140.98|142.98|141.18|143.03|141.23|142.56|140.76|208
1660263900000|2022-08-12 00:25:00|142.97|141.17|143.68|141.88|143.78|141.98|142.89|141.09|303
1660264200000|2022-08-12 00:30:00|143.66|141.86|143.44|141.64|144.2|142.4|143.43|141.63|312
1660264500000|2022-08-12 00:35:00|143.45|141.65|143.92|142.12|143.99|142.19|143.36|141.56|266
1660264800000|2022-08-12 00:40:00|143.91|142.11|144.01|142.21|144.07|142.27|143.76|141.96|201
1660265100000|2022-08-12 00:45:00|144|142.2|144|142.2|144.2|142.4|143.89|142.09|246
1660265400000|2022-08-12 00:50:00|143.98|142.18|144.04|142.24|144.15|142.35|143.86|142.06|217
1660265700000|2022-08-12 00:55:00|144.07|142.27|143.99|142.19|144.15|142.35|143.97|142.17|153
1660266000000|2022-08-12 01:00:00|143.98|142.18|144.2|142.4|144.29|142.49|143.94|142.14|151
1660266300000|2022-08-12 01:05:00|144.19|142.39|144.08|142.28|144.34|142.54|144.06|142.26|205
1660266600000|2022-08-12 01:10:00|144.09|142.29|143.95|142.15|144.3|142.5|143.87|142.07|186
1660266900000|2022-08-12 01:15:00|143.98|142.18|144.11|142.31|144.26|142.46|143.96|142.16|137
1660267200000|2022-08-12 01:20:00|144.1|142.3|144.27|142.47|144.32|142.52|144.04|142.24|103
1660267500000|2022-08-12 01:25:00|144.26|142.46|144.05|142.25|144.33|142.53|144|142.2|123
1660267800000|2022-08-12 01:30:00|144.04|142.24|143.92|142.12|144.05|142.25|143.9|142.1|139
1660268100000|2022-08-12 01:35:00|143.91|142.11|143.68|141.88|143.91|142.11|143.44|141.64|283
1660268400000|2022-08-12 01:40:00|143.69|141.89|143.55|141.75|143.9|142.1|143.5|141.7|219
1660268700000|2022-08-12 01:45:00|143.56|141.76|143.55|141.75|143.68|141.88|143.4|141.6|161
1660269000000|2022-08-12 01:50:00|143.56|141.76|143.46|141.66|143.63|141.83|143.45|141.65|125
1660269300000|2022-08-12 01:55:00|143.4|141.6|143.57|141.77|143.68|141.88|143.38|141.58|150
1660269600000|2022-08-12 02:00:00|143.56|141.76|143.41|141.61|143.83|142.03|143.39|141.59|213
1660269900000|2022-08-12 02:05:00|143.4|141.6|143.1|141.3|143.41|141.61|143.06|141.26|213
1660270200000|2022-08-12 02:10:00|143.09|141.29|142.16|140.36|143.09|141.29|142.05|140.25|258
1660270500000|2022-08-12 02:15:00|142.18|140.38|142.55|140.75|142.61|140.81|142.18|140.38|229
1660270800000|2022-08-12 02:20:00|142.51|140.71|142.85|141.05|142.94|141.14|142.47|140.67|212
1660271100000|2022-08-12 02:25:00|142.86|141.06|143.2|141.4|143.23|141.43|142.84|141.04|206
1660271400000|2022-08-12 02:30:00|143.21|141.41|143.58|141.78|143.64|141.84|143.19|141.39|282
1660271700000|2022-08-12 02:35:00|143.6|141.8|143.5|141.7|143.68|141.88|143.39|141.59|218
1660272000000|2022-08-12 02:40:00|143.52|141.72|143.57|141.77|143.61|141.81|143.37|141.57|156
1660272300000|2022-08-12 02:45:00|143.58|141.78|143.54|141.74|143.69|141.89|143.48|141.68|139
1660272600000|2022-08-12 02:50:00|143.55|141.75|143.81|142.01|144.01|142.21|143.55|141.75|342
1660272900000|2022-08-12 02:55:00|143.82|142.02|143.37|141.57|143.92|142.12|143.3|141.5|282
1660273200000|2022-08-12 03:00:00|143.38|141.58|143.3|141.5|143.59|141.79|143.15|141.35|256
1660273500000|2022-08-12 03:05:00|143.31|141.51|143.24|141.44|143.42|141.62|143.14|141.34|211
1660273800000|2022-08-12 03:10:00|143.25|141.45|143.32|141.52|143.35|141.55|143.22|141.42|98
1660274100000|2022-08-12 03:15:00|143.33|141.53|143.24|141.44|143.38|141.58|143|141.2|193
1660274400000|2022-08-12 03:20:00|143.25|141.45|143.21|141.41|143.28|141.48|143.07|141.27|135
1660274700000|2022-08-12 03:25:00|143.2|141.4|143.15|141.35|143.32|141.52|143.07|141.27|123
1660275000000|2022-08-12 03:30:00|143.17|141.37|143.15|141.35|143.22|141.42|142.8|141|140
1660275300000|2022-08-12 03:35:00|143.16|141.36|143.08|141.28|143.25|141.45|143.02|141.22|161
1660275600000|2022-08-12 03:40:00|143.07|141.27|143.09|141.29|143.29|141.49|143.04|141.24|180
1660275900000|2022-08-12 03:45:00|143.1|141.3|142.95|141.15|143.11|141.31|142.81|141.01|96
1660276200000|2022-08-12 03:50:00|142.94|141.14|143.04|141.24|143.28|141.48|142.86|141.06|160
1660276500000|2022-08-12 03:55:00|143.03|141.23|143.01|141.21|143.1|141.3|142.94|141.14|129
1660276800000|2022-08-12 04:00:00|143|141.2|143.13|141.33|143.13|141.33|142.9|141.1|133
1660277100000|2022-08-12 04:05:00|143.14|141.34|143.16|141.36|143.19|141.39|142.97|141.17|158
1660277400000|2022-08-12 04:10:00|143.17|141.37|143.18|141.38|143.27|141.47|143.14|141.34|103
1660277700000|2022-08-12 04:15:00|143.21|141.41|143.43|141.63|143.47|141.67|143.13|141.33|117
1660278000000|2022-08-12 04:20:00|143.44|141.64|143.08|141.28|143.46|141.66|143.07|141.27|139
1660278300000|2022-08-12 04:25:00|143.07|141.27|143.06|141.26|143.11|141.31|142.93|141.13|112
1660278600000|2022-08-12 04:30:00|143.05|141.25|142.94|141.14|143.06|141.26|142.86|141.06|93
1660278900000|2022-08-12 04:35:00|142.93|141.13|142.99|141.19|143.09|141.29|142.88|141.08|98
1660279200000|2022-08-12 04:40:00|142.98|141.18|142.99|141.19|143.05|141.25|142.91|141.11|86
1660279500000|2022-08-12 04:45:00|143|141.2|142.81|141.01|143.08|141.28|142.67|140.87|157
1660279800000|2022-08-12 04:50:00|142.8|141|143.63|141.83|143.63|141.83|142.75|140.95|163
1660280100000|2022-08-12 04:55:00|143.6|141.8|143.48|141.68|143.71|141.91|143.4|141.6|161
1660280400000|2022-08-12 05:00:00|143.47|141.67|143.4|141.6|143.57|141.77|143.38|141.58|118
1660280700000|2022-08-12 05:05:00|143.39|141.59|143.57|141.77|143.64|141.84|143.39|141.59|124
1660281000000|2022-08-12 05:10:00|143.54|141.74|143.81|142.01|143.89|142.09|143.51|141.71|102
1660281300000|2022-08-12 05:15:00|143.8|142|143.93|142.13|143.96|142.16|143.76|141.96|115
1660281600000|2022-08-12 05:20:00|143.92|142.12|143.61|141.81|144.09|142.29|143.61|141.81|141
1660281900000|2022-08-12 05:25:00|143.6|141.8|143.75|141.95|143.84|142.04|143.33|141.53|219
1660282200000|2022-08-12 05:30:00|143.74|141.94|143.5|141.7|143.75|141.95|143.34|141.54|148
1660282500000|2022-08-12 05:35:00|143.51|141.71|143.42|141.62|143.65|141.85|143.41|141.61|106
1660282800000|2022-08-12 05:40:00|143.41|141.61|143.18|141.38|143.42|141.62|143|141.2|153
1660283100000|2022-08-12 05:45:00|143.17|141.37|143.1|141.3|143.25|141.45|142.88|141.08|174
1660283400000|2022-08-12 05:50:00|143.09|141.29|143.27|141.47|143.33|141.53|143.04|141.24|140
1660283700000|2022-08-12 05:55:00|143.28|141.48|143.17|141.37|143.36|141.56|142.98|141.18|118
1660284000000|2022-08-12 06:00:00|143.16|141.36|143.32|141.52|143.4|141.6|143.14|141.34|185
1660284300000|2022-08-12 06:05:00|143.31|141.51|142.74|140.94|143.44|141.64|142.74|140.94|221
1660284600000|2022-08-12 06:10:00|142.73|140.93|142.95|141.15|143.05|141.25|142.73|140.93|215
1660284900000|2022-08-12 06:15:00|142.96|141.16|142.87|141.07|143.06|141.26|142.77|140.97|139
1660285200000|2022-08-12 06:20:00|142.88|141.08|142.96|141.16|142.98|141.18|142.53|140.73|165
1660285500000|2022-08-12 06:25:00|142.95|141.15|143.13|141.33|143.3|141.5|142.93|141.13|157
1660285800000|2022-08-12 06:30:00|143.14|141.34|142.5|140.7|143.25|141.45|142.46|140.66|192
1660286100000|2022-08-12 06:35:00|142.51|140.71|142.69|140.89|142.8|141|142.43|140.63|157
1660286400000|2022-08-12 06:40:00|142.68|140.88|142.66|140.86|142.86|141.06|142.45|140.65|153
1660286700000|2022-08-12 06:45:00|142.65|140.85|142.73|140.93|142.78|140.98|142.29|140.49|220
1660287000000|2022-08-12 06:50:00|142.72|140.92|142.96|141.16|142.96|141.16|142.62|140.82|161
1660287300000|2022-08-12 06:55:00|142.95|141.15|143.21|141.41|143.24|141.44|142.81|141.01|167
1660287600000|2022-08-12 07:00:00|143.2|141.4|142.72|140.92|143.2|141.4|142.68|140.88|181
1660287900000|2022-08-12 07:05:00|142.73|140.93|143.1|141.3|143.24|141.44|142.73|140.93|228
1660288200000|2022-08-12 07:10:00|143.08|141.28|142.95|141.15|143.13|141.33|142.9|141.1|148
1660288500000|2022-08-12 07:15:00|142.96|141.16|142.77|140.97|142.96|141.16|142.72|140.92|111
1660288800000|2022-08-12 07:20:00|142.76|140.96|142.97|141.17|143.01|141.21|142.72|140.92|96
1660289100000|2022-08-12 07:25:00|142.99|141.19|142.82|141.02|143.03|141.23|142.72|140.92|124
1660289400000|2022-08-12 07:30:00|142.81|141.01|142.5|140.7|142.81|141.01|142.44|140.64|123
1660289700000|2022-08-12 07:35:00|142.51|140.71|142.68|140.88|142.86|141.06|142.4|140.6|139
1660290000000|2022-08-12 07:40:00|142.69|140.89|142.61|140.81|142.8|141|142.52|140.72|99
1660290300000|2022-08-12 07:45:00|142.59|140.79|142.85|141.05|142.93|141.13|142.58|140.78|104
1660290600000|2022-08-12 07:50:00|142.86|141.06|142.9|141.1|142.96|141.16|142.79|140.99|103
1660290900000|2022-08-12 07:55:00|142.88|141.08|142.8|141|142.91|141.11|142.76|140.96|88
1660291200000|2022-08-12 08:00:00|142.79|140.99|142.47|140.67|142.79|140.99|142.32|140.52|195
1660291500000|2022-08-12 08:05:00|142.48|140.68|142.72|140.92|142.76|140.96|142.46|140.66|217
1660291800000|2022-08-12 08:10:00|142.73|140.93|142.63|140.83|142.75|140.95|142.28|140.48|187
1660292100000|2022-08-12 08:15:00|142.61|140.81|142.79|140.99|142.9|141.1|142.56|140.76|146
1660292400000|2022-08-12 08:20:00|142.8|141|142.98|141.18|143.05|141.25|142.79|140.99|118
1660292700000|2022-08-12 08:25:00|142.99|141.19|143.04|141.24|143.09|141.29|142.93|141.13|89
1660293000000|2022-08-12 08:30:00|143.03|141.23|142.66|140.86|143.14|141.34|142.64|140.84|90
1660293300000|2022-08-12 08:35:00|142.65|140.85|142.84|141.04|142.91|141.11|142.6|140.8|145
1660293600000|2022-08-12 08:40:00|142.85|141.05|142.93|141.13|143.02|141.22|142.83|141.03|111
1660293900000|2022-08-12 08:45:00|142.91|141.11|143.05|141.25|143.09|141.29|142.78|140.98|162
1660294200000|2022-08-12 08:50:00|143.04|141.24|142.78|140.98|143.08|141.28|142.69|140.89|188
1660294500000|2022-08-12 08:55:00|142.79|140.99|142.82|141.02|143.02|141.22|142.65|140.85|141
1660294800000|2022-08-12 09:00:00|142.81|141.01|142.8|141|143.04|141.24|142.71|140.91|200
1660295100000|2022-08-12 09:05:00|142.81|141.01|142.91|141.11|142.93|141.13|142.58|140.78|204
1660295400000|2022-08-12 09:10:00|142.94|141.14|143.39|141.59|143.45|141.65|142.86|141.06|198
1660295700000|2022-08-12 09:15:00|143.4|141.6|143.52|141.72|143.56|141.76|143.16|141.36|200
1660296000000|2022-08-12 09:20:00|143.51|141.71|143.74|141.94|143.74|141.94|143.32|141.52|175
1660296300000|2022-08-12 09:25:00|143.7|141.9|143.87|142.07|143.96|142.16|143.66|141.86|253
1660296600000|2022-08-12 09:30:00|143.86|142.06|143.82|142.02|143.91|142.11|143.62|141.82|234
1660296900000|2022-08-12 09:35:00|143.81|142.01|143.88|142.08|143.88|142.08|143.63|141.83|182
1660297200000|2022-08-12 09:40:00|143.89|142.09|143.76|141.96|144|142.2|143.76|141.96|168
1660297500000|2022-08-12 09:45:00|143.75|141.95|143.76|141.96|143.78|141.98|143.47|141.67|142
1660297800000|2022-08-12 09:50:00|143.78|141.98|144|142.2|144.09|142.29|143.74|141.94|309
1660298100000|2022-08-12 09:55:00|144.01|142.21|143.56|141.76|144.2|142.4|143.42|141.62|334
1660298400000|2022-08-12 10:00:00|143.58|141.78|143.24|141.44|143.81|142.01|143.19|141.39|314
1660298700000|2022-08-12 10:05:00|143.21|141.41|143.09|141.29|143.34|141.54|143.07|141.27|232
1660299000000|2022-08-12 10:10:00|143.1|141.3|143.23|141.43|143.23|141.43|142.93|141.13|221
1660299300000|2022-08-12 10:15:00|143.22|141.42|142.99|141.19|143.22|141.42|142.97|141.17|174
1660299600000|2022-08-12 10:20:00|142.98|141.18|142.94|141.14|143.02|141.22|142.7|140.9|220
1660299900000|2022-08-12 10:25:00|142.95|141.15|142.23|140.43|142.95|141.15|142.15|140.35|273
1660300200000|2022-08-12 10:30:00|142.19|140.39|142.41|140.61|142.46|140.66|142.08|140.28|186
1660300500000|2022-08-12 10:35:00|142.39|140.59|142.08|140.28|142.39|140.59|142.06|140.26|149
1660300800000|2022-08-12 10:40:00|142.07|140.27|141.99|140.19|142.2|140.4|141.8|140|233
1660301100000|2022-08-12 10:45:00|142|140.2|141.86|140.06|142.18|140.38|141.77|139.97|201
1660301400000|2022-08-12 10:50:00|141.84|140.04|141.62|139.82|141.88|140.08|141.41|139.61|284
1660301700000|2022-08-12 10:55:00|141.61|139.81|141.45|139.65|141.64|139.84|141.15|139.35|291
1660302000000|2022-08-12 11:00:00|141.44|139.64|141.15|139.35|141.49|139.69|140.97|139.17|356
1660302300000|2022-08-12 11:05:00|141.14|139.34|141.22|139.42|141.46|139.66|141.04|139.24|232
1660302600000|2022-08-12 11:10:00|141.23|139.43|141.26|139.46|141.37|139.57|141.07|139.27|201
1660302900000|2022-08-12 11:15:00|141.28|139.48|141.09|139.29|141.39|139.59|141.03|139.23|182
1660303200000|2022-08-12 11:20:00|141.08|139.28|141.16|139.36|141.28|139.48|140.97|139.17|148
1660303500000|2022-08-12 11:25:00|141.11|139.31|141.68|139.88|141.68|139.88|141.11|139.31|3
1660303800000|2022-08-12 11:30:00|141.27|139.47|139.98|138.18|141.27|139.47|139.77|137.97|244
1660304100000|2022-08-12 11:35:00|140|138.2|139.94|138.14|140.2|138.4|139.41|137.61|376
1660304400000|2022-08-12 11:40:00|139.93|138.13|140.27|138.47|140.34|138.54|139.73|137.93|314
1660304700000|2022-08-12 11:45:00|140.26|138.46|140.1|138.3|140.37|138.57|140|138.2|221
1660305000000|2022-08-12 11:50:00|140.11|138.31|139.84|138.04|140.16|138.36|139.8|138|200
1660305300000|2022-08-12 11:55:00|139.85|138.05|139.79|137.99|140.07|138.27|139.69|137.89|167
1660305600000|2022-08-12 12:00:00|139.75|137.95|139.86|138.06|139.93|138.13|139.72|137.92|199
1660305900000|2022-08-12 12:05:00|139.84|138.04|140.08|138.28|140.14|138.34|139.75|137.95|209
1660306200000|2022-08-12 12:10:00|140.09|138.29|140.27|138.47|140.3|138.5|140.06|138.26|182
1660306500000|2022-08-12 12:15:00|140.28|138.48|140.4|138.6|140.41|138.61|140.13|138.33|158
1660307100000|2022-08-12 12:25:00|140.51|138.71|140.51|138.71|140.61|138.81|140.45|138.65|86
1660307400000|2022-08-12 12:30:00|140.52|138.72|140.65|138.85|140.68|138.88|140.47|138.67|204
1660307700000|2022-08-12 12:35:00|140.64|138.84|140.71|138.91|140.82|139.02|140.59|138.79|175
1660308000000|2022-08-12 12:40:00|140.7|138.9|140.48|138.68|140.74|138.94|140.37|138.57|187
1660308300000|2022-08-12 12:45:00|140.47|138.67|140.69|138.89|140.77|138.97|140.39|138.59|194
1660308600000|2022-08-12 12:50:00|140.68|138.88|140.65|138.85|140.68|138.88|140.5|138.7|95
1660308900000|2022-08-12 12:55:00|140.63|138.83|140.65|138.85|140.67|138.87|140.55|138.75|140
1660309200000|2022-08-12 13:00:00|140.66|138.86|140.72|138.92|140.77|138.97|140.6|138.8|212
1660309500000|2022-08-12 13:05:00|140.71|138.91|140.74|138.94|141|139.2|140.68|138.88|245
1660309800000|2022-08-12 13:10:00|140.75|138.95|140.76|138.96|141.09|139.29|140.61|138.81|257
1660310100000|2022-08-12 13:15:00|140.75|138.95|140.73|138.93|140.92|139.12|140.63|138.83|200
1660310400000|2022-08-12 13:20:00|140.74|138.94|140.64|138.84|140.75|138.95|140.6|138.8|129
1660310700000|2022-08-12 13:25:00|140.65|138.85|140.68|138.88|140.9|139.1|140.65|138.85|165
1660311000000|2022-08-12 13:30:00|140.69|138.89|140.46|138.66|140.92|139.12|140.31|138.51|453
1660311300000|2022-08-12 13:35:00|140.5|138.7|140.63|138.83|140.64|138.84|140.08|138.28|436
1660311600000|2022-08-12 13:40:00|140.64|138.84|141.4|139.6|141.87|140.07|140.63|138.83|464
1660311900000|2022-08-12 13:45:00|141.39|139.59|140.89|139.09|141.45|139.65|140.74|138.94|335
1660312200000|2022-08-12 13:50:00|140.85|139.05|141|139.2|141.36|139.56|140.74|138.94|360
1660312500000|2022-08-12 13:55:00|141.01|139.21|141.25|139.45|141.25|139.45|140.85|139.05|356
1660312800000|2022-08-12 14:00:00|141.24|139.44|140.79|138.99|141.24|139.44|140.5|138.7|561
1660313100000|2022-08-12 14:05:00|140.82|139.02|140.82|139.02|140.9|139.1|140.33|138.53|360
1660313400000|2022-08-12 14:10:00|140.83|139.03|140.92|139.12|141.2|139.4|140.83|139.03|282
1660313700000|2022-08-12 14:15:00|140.95|139.15|141.17|139.37|141.28|139.48|140.82|139.02|300
1660314000000|2022-08-12 14:20:00|141.21|139.41|141.17|139.37|141.35|139.55|141.03|139.23|239
1660314300000|2022-08-12 14:25:00|141.18|139.38|141.17|139.37|141.27|139.47|140.92|139.12|297
1660314600000|2022-08-12 14:30:00|141.16|139.36|141.11|139.31|141.25|139.45|141.01|139.21|210
1660314900000|2022-08-12 14:35:00|141.09|139.29|140.95|139.15|141.24|139.44|140.9|139.1|213
1660315200000|2022-08-12 14:40:00|140.93|139.13|140.89|139.09|140.98|139.18|140.68|138.88|250
1660315500000|2022-08-12 14:45:00|140.88|139.08|140.6|138.8|140.9|139.1|140.43|138.63|263
1660315800000|2022-08-12 14:50:00|140.61|138.81|140.84|139.04|140.89|139.09|140.59|138.79|187
1660316100000|2022-08-12 14:55:00|140.86|139.06|140.95|139.15|140.99|139.19|140.71|138.91|138
1660316400000|2022-08-12 15:00:00|140.94|139.14|141.05|139.25|141.15|139.35|140.8|139|229
1660316700000|2022-08-12 15:05:00|141.06|139.26|140.85|139.05|141.07|139.27|140.81|139.01|167
1660317000000|2022-08-12 15:10:00|140.87|139.07|141.19|139.39|141.21|139.41|140.86|139.06|200
1660317300000|2022-08-12 15:15:00|141.18|139.38|141.27|139.47|141.3|139.5|141.1|139.3|210
1660317600000|2022-08-12 15:20:00|141.28|139.48|141.56|139.76|141.82|140.02|141.27|139.47|290
1660317900000|2022-08-12 15:25:00|141.54|139.74|141.69|139.89|141.83|140.03|141.53|139.73|243
1660318200000|2022-08-12 15:30:00|141.7|139.9|141.55|139.75|141.88|140.08|141.46|139.66|223
1660318500000|2022-08-12 15:35:00|141.56|139.76|141.74|139.94|141.78|139.98|141.52|139.72|202
1660318800000|2022-08-12 15:40:00|141.73|139.93|141.22|139.42|141.78|139.98|141.22|139.42|177
1660319100000|2022-08-12 15:45:00|141.24|139.44|141.51|139.71|141.6|139.8|141.19|139.39|130
1660319400000|2022-08-12 15:50:00|141.52|139.72|141.59|139.79|141.6|139.8|141.39|139.59|138
1660319700000|2022-08-12 15:55:00|141.6|139.8|141.54|139.74|141.73|139.93|141.51|139.71|142
1660320000000|2022-08-12 16:00:00|141.55|139.75|141.93|140.13|142.14|140.34|141.48|139.68|327
1660320300000|2022-08-12 16:05:00|141.94|140.14|141.88|140.08|142.06|140.26|141.71|139.91|237
1660320600000|2022-08-12 16:10:00|141.87|140.07|141.67|139.87|141.92|140.12|141.56|139.76|201
1660320900000|2022-08-12 16:15:00|141.68|139.88|141.7|139.9|141.97|140.17|141.67|139.87|142
1660321200000|2022-08-12 16:20:00|141.71|139.91|141.61|139.81|141.71|139.91|141.56|139.76|136
1660321500000|2022-08-12 16:25:00|141.6|139.8|141.54|139.74|141.65|139.85|141.36|139.56|154
1660321800000|2022-08-12 16:30:00|141.53|139.73|141.36|139.56|141.53|139.73|141.18|139.38|189
1660322100000|2022-08-12 16:35:00|141.35|139.55|141.51|139.71|141.54|139.74|141.27|139.47|137
1660322400000|2022-08-12 16:40:00|141.5|139.7|141.46|139.66|141.53|139.73|141.39|139.59|118
1660322700000|2022-08-12 16:45:00|141.45|139.65|141.53|139.73|141.56|139.76|141.4|139.6|111
1660323000000|2022-08-12 16:50:00|141.55|139.75|141.54|139.74|141.63|139.83|141.42|139.62|142
1660323300000|2022-08-12 16:55:00|141.53|139.73|141.42|139.62|141.54|139.74|141.38|139.58|100
1660323600000|2022-08-12 17:00:00|141.41|139.61|141.37|139.57|141.49|139.69|141.33|139.53|103
1660323900000|2022-08-12 17:05:00|141.38|139.58|141.5|139.7|141.57|139.77|141.27|139.47|107
1660324200000|2022-08-12 17:10:00|141.51|139.71|141.45|139.65|141.55|139.75|141.37|139.57|92
1660324500000|2022-08-12 17:15:00|141.44|139.64|141.68|139.88|141.7|139.9|141.41|139.61|149
1660324800000|2022-08-12 17:20:00|141.67|139.87|141.51|139.71|141.73|139.93|141.5|139.7|116
1660325100000|2022-08-12 17:25:00|141.5|139.7|141.61|139.81|141.73|139.93|141.47|139.67|123
1660325400000|2022-08-12 17:30:00|141.62|139.82|141.6|139.8|141.7|139.9|141.47|139.67|147
1660325700000|2022-08-12 17:35:00|141.61|139.81|141.59|139.79|141.66|139.86|141.55|139.75|107
1660326000000|2022-08-12 17:40:00|141.6|139.8|141.6|139.8|141.74|139.94|141.54|139.74|125
1660326300000|2022-08-12 17:45:00|141.59|139.79|141.58|139.78|141.68|139.88|141.52|139.72|104
1660326600000|2022-08-12 17:50:00|141.59|139.79|141.71|139.91|141.73|139.93|141.5|139.7|131
1660326900000|2022-08-12 17:55:00|141.7|139.9|141.81|140.01|141.96|140.16|141.69|139.89|145
1660327200000|2022-08-12 18:00:00|141.8|140|141.89|140.09|141.91|140.11|141.68|139.88|191
1660327500000|2022-08-12 18:05:00|141.88|140.08|141.6|139.8|141.88|140.08|141.54|139.74|133
1660327800000|2022-08-12 18:10:00|141.61|139.81|141.71|139.91|141.74|139.94|141.57|139.77|128
1660328100000|2022-08-12 18:15:00|141.69|139.89|141.7|139.9|141.75|139.95|141.62|139.82|93
1660328400000|2022-08-12 18:20:00|141.69|139.89|141.8|140|141.85|140.05|141.58|139.78|106
1660328700000|2022-08-12 18:25:00|141.81|140.01|141.91|140.11|141.93|140.13|141.76|139.96|121
1660329000000|2022-08-12 18:30:00|141.92|140.12|142.2|140.4|142.2|140.4|141.85|140.05|164
1660329300000|2022-08-12 18:35:00|142.21|140.41|142.12|140.32|142.33|140.53|142.05|140.25|248
1660329600000|2022-08-12 18:40:00|142.13|140.33|142.61|140.81|142.99|141.19|142.09|140.29|405
1660329900000|2022-08-12 18:45:00|142.6|140.8|142.32|140.52|142.78|140.98|142.25|140.45|335
1660330200000|2022-08-12 18:50:00|142.31|140.51|142.89|141.09|142.89|141.09|142.29|140.49|221
1660330500000|2022-08-12 18:55:00|142.93|141.13|142.92|141.12|143.1|141.3|142.78|140.98|257
1660330800000|2022-08-12 19:00:00|142.91|141.11|143.16|141.36|143.2|141.4|142.91|141.11|139
1660331100000|2022-08-12 19:05:00|143.13|141.33|143.54|141.74|143.63|141.83|143.12|141.32|250
1660331400000|2022-08-12 19:10:00|143.55|141.75|143.85|142.05|143.86|142.06|143.54|141.74|135
1660331700000|2022-08-12 19:15:00|143.86|142.06|144.01|142.21|144.12|142.32|143.72|141.92|318
1660332000000|2022-08-12 19:20:00|144|142.2|143.96|142.16|144.08|142.28|143.85|142.05|209
1660332300000|2022-08-12 19:25:00|143.95|142.15|144.06|142.26|144.13|142.33|143.84|142.04|202
1660332600000|2022-08-12 19:30:00|144.05|142.25|144.03|142.23|144.13|142.33|143.97|142.17|198
1660332900000|2022-08-12 19:35:00|144.02|142.22|143.85|142.05|144.17|142.37|143.79|141.99|182
1660333200000|2022-08-12 19:40:00|143.84|142.04|143.82|142.02|143.93|142.13|143.76|141.96|150
1660333500000|2022-08-12 19:45:00|143.8|142|143.43|141.63|143.84|142.04|143.36|141.56|245
1660333800000|2022-08-12 19:50:00|143.44|141.64|143.36|141.56|143.47|141.67|143.32|141.52|161
1660334100000|2022-08-12 19:55:00|143.37|141.57|143.39|141.59|143.51|141.71|143.28|141.48|180
1660334400000|2022-08-12 20:00:00|143.38|141.58|142.91|141.11|143.44|141.64|142.89|141.09|203
1660334700000|2022-08-12 20:05:00|142.93|141.13|142.88|141.08|143.05|141.25|142.8|141|180
1660335000000|2022-08-12 20:10:00|142.89|141.09|142.79|140.99|142.92|141.12|142.73|140.93|103
1660335300000|2022-08-12 20:15:00|142.8|141|142.82|141.02|142.93|141.13|142.71|140.91|103
1660335600000|2022-08-12 20:20:00|142.81|141.01|142.84|141.04|142.88|141.08|142.71|140.91|171
1660335900000|2022-08-12 20:25:00|142.83|141.03|142.78|140.98|142.85|141.05|142.72|140.92|151
1660336200000|2022-08-12 20:30:00|142.8|141|142.7|140.9|142.92|141.12|142.68|140.88|121
1660336500000|2022-08-12 20:35:00|142.72|140.92|142.86|141.06|143.04|141.24|142.7|140.9|156
1660336800000|2022-08-12 20:40:00|142.87|141.07|142.96|141.16|143.02|141.22|142.83|141.03|115
1660337100000|2022-08-12 20:45:00|142.97|141.17|142.86|141.06|143.02|141.22|142.85|141.05|149
1660337400000|2022-08-12 20:50:00|142.87|141.07|143.09|141.29|143.13|141.33|142.83|141.03|139
1660337700000|2022-08-12 20:55:00|143.08|141.28|143.32|141.52|143.54|141.74|143.05|141.25|256
1660374000000|2022-08-13 07:00:00|147.33|145.53|147.5|145.7|147.57|145.77|147.05|145.25|316
1660374300000|2022-08-13 07:05:00|147.49|145.69|147.42|145.62|147.69|145.89|147.4|145.6|210
1660374600000|2022-08-13 07:10:00|147.43|145.63|148.01|146.21|148.04|146.24|147.31|145.51|295
1660374900000|2022-08-13 07:15:00|147.99|146.19|147.57|145.77|147.99|146.19|147.51|145.71|292
1660375200000|2022-08-13 07:20:00|147.58|145.78|147.68|145.88|147.91|146.11|147.43|145.63|342
1660375500000|2022-08-13 07:25:00|147.67|145.87|147.83|146.03|147.97|146.17|147.65|145.85|241
1660375800000|2022-08-13 07:30:00|147.84|146.04|147.47|145.67|147.86|146.06|147.42|145.62|252
1660376100000|2022-08-13 07:35:00|147.48|145.68|147.31|145.51|147.5|145.7|147.1|145.3|305
1660376400000|2022-08-13 07:40:00|147.33|145.53|147.17|145.37|147.33|145.53|147.14|145.34|283
1660376700000|2022-08-13 07:45:00|147.18|145.38|146.86|145.06|147.19|145.39|146.78|144.98|326
1660377000000|2022-08-13 07:50:00|146.85|145.05|146.22|144.42|146.86|145.06|146.14|144.34|391
1660377300000|2022-08-13 07:55:00|146.23|144.43|146.4|144.6|146.44|144.64|146.11|144.31|246
1660377600000|2022-08-13 08:00:00|146.39|144.59|146.66|144.86|146.71|144.91|146.32|144.52|206
1660377900000|2022-08-13 08:05:00|146.67|144.87|146.82|145.02|146.89|145.09|146.64|144.84|188
1660378200000|2022-08-13 08:10:00|146.81|145.01|146.64|144.84|147.05|145.25|146.48|144.68|188
1660378500000|2022-08-13 08:15:00|146.62|144.82|146.67|144.87|147.04|145.24|146.58|144.78|247
1660378800000|2022-08-13 08:20:00|146.68|144.88|146.74|144.94|146.86|145.06|146.6|144.8|251
1660379100000|2022-08-13 08:25:00|146.75|144.95|146.74|144.94|146.85|145.05|146.63|144.83|179
1660379400000|2022-08-13 08:30:00|146.73|144.93|146.65|144.85|146.78|144.98|146.56|144.76|175
1660379700000|2022-08-13 08:35:00|146.62|144.82|146.18|144.38|146.63|144.83|146.04|144.24|291
1660380000000|2022-08-13 08:40:00|146.16|144.36|145.84|144.04|146.16|144.36|145.84|144.04|321
1660380300000|2022-08-13 08:45:00|145.86|144.06|145.68|143.88|146.02|144.22|145.61|143.81|263
1660380600000|2022-08-13 08:50:00|145.69|143.89|145.46|143.66|145.73|143.93|145.44|143.64|356
1660380900000|2022-08-13 08:55:00|145.47|143.67|145.49|143.69|145.66|143.86|145.16|143.36|434
1660381200000|2022-08-13 09:00:00|145.5|143.7|145.39|143.59|145.63|143.83|145.39|143.59|360
1660381500000|2022-08-13 09:05:00|145.38|143.58|145.49|143.69|145.56|143.76|145.08|143.28|296
1660381800000|2022-08-13 09:10:00|145.5|143.7|145.73|143.93|145.76|143.96|145.5|143.7|226
1660382100000|2022-08-13 09:15:00|145.72|143.92|145.97|144.17|145.99|144.19|145.6|143.8|232
1660382400000|2022-08-13 09:20:00|145.98|144.18|146.04|144.24|146.14|144.34|145.91|144.11|255
1660382700000|2022-08-13 09:25:00|146.05|144.25|145.97|144.17|146.06|144.26|145.81|144.01|240
1660383000000|2022-08-13 09:30:00|145.96|144.16|146.33|144.53|146.44|144.64|145.92|144.12|283
1660383300000|2022-08-13 09:35:00|146.32|144.52|146.24|144.44|146.4|144.6|146.19|144.39|202
1660383600000|2022-08-13 09:40:00|146.23|144.43|146.27|144.47|146.36|144.56|146.14|144.34|181
1660383900000|2022-08-13 09:45:00|146.26|144.46|146.39|144.59|146.44|144.64|146.17|144.37|235
1660384200000|2022-08-13 09:50:00|146.41|144.61|146.63|144.83|146.65|144.85|146.3|144.5|305
1660384500000|2022-08-13 09:55:00|146.67|144.87|146.39|144.59|146.79|144.99|146.38|144.58|320
1660384800000|2022-08-13 10:00:00|146.4|144.6|146.47|144.67|146.61|144.81|146.37|144.57|312
1660385100000|2022-08-13 10:05:00|146.48|144.68|146.22|144.42|146.51|144.71|146.18|144.38|243
1660385400000|2022-08-13 10:10:00|146.21|144.41|146.06|144.26|146.38|144.58|145.93|144.13|219
1660385700000|2022-08-13 10:15:00|146.05|144.25|145.87|144.07|146.09|144.29|145.67|143.87|281
1660386000000|2022-08-13 10:20:00|145.86|144.06|145.92|144.12|146.08|144.28|145.75|143.95|221
1660386300000|2022-08-13 10:25:00|145.93|144.13|145.96|144.16|146.06|144.26|145.84|144.04|156
1660386600000|2022-08-13 10:30:00|145.97|144.17|146.62|144.82|146.62|144.82|145.96|144.16|287
1660386900000|2022-08-13 10:35:00|146.7|144.9|146.46|144.66|146.98|145.18|146.22|144.42|318
1660387200000|2022-08-13 10:40:00|146.47|144.67|146.34|144.54|146.84|145.04|146.33|144.53|315
1660387500000|2022-08-13 10:45:00|146.33|144.53|146.12|144.32|146.38|144.58|146.09|144.29|194
1660387800000|2022-08-13 10:50:00|146.11|144.31|145.99|144.19|146.11|144.31|145.72|143.92|254
1660388100000|2022-08-13 10:55:00|146|144.2|146.44|144.64|146.47|144.67|146|144.2|186
1660388400000|2022-08-13 11:00:00|146.45|144.65|146.37|144.57|146.53|144.73|146.36|144.56|225
1660388700000|2022-08-13 11:05:00|146.36|144.56|146.05|144.25|146.36|144.56|146.02|144.22|193
1660389000000|2022-08-13 11:10:00|146.07|144.27|146.06|144.26|146.08|144.28|145.88|144.08|235
1660389300000|2022-08-13 11:15:00|146.07|144.27|146.39|144.59|146.47|144.67|145.97|144.17|343
1660389600000|2022-08-13 11:20:00|146.38|144.58|146.44|144.64|146.45|144.65|146.19|144.39|263
1660389900000|2022-08-13 11:25:00|146.43|144.63|146.26|144.46|146.55|144.75|146.18|144.38|256
1660390200000|2022-08-13 11:30:00|146.27|144.47|146.21|144.41|146.34|144.54|146.08|144.28|171
1660390500000|2022-08-13 11:35:00|146.2|144.4|145.68|143.88|146.2|144.4|145.64|143.84|278
1660390800000|2022-08-13 11:40:00|145.69|143.89|145.19|143.39|145.69|143.89|145.07|143.27|366
1660391100000|2022-08-13 11:45:00|145.2|143.4|145.64|143.84|145.65|143.85|145.2|143.4|202
1660391400000|2022-08-13 11:50:00|145.65|143.85|146.06|144.26|146.26|144.46|145.62|143.82|207
1660391700000|2022-08-13 11:55:00|146.05|144.25|146.26|144.46|146.27|144.47|145.95|144.15|195
1660392000000|2022-08-13 12:00:00|146.27|144.47|146.18|144.38|146.28|144.48|146.07|144.27|127
1660392300000|2022-08-13 12:05:00|146.19|144.39|146.27|144.47|146.27|144.47|146.16|144.36|114
1660392600000|2022-08-13 12:10:00|146.28|144.48|145.78|143.98|146.29|144.49|145.72|143.92|166
1660392900000|2022-08-13 12:15:00|145.79|143.99|145.87|144.07|145.87|144.07|145.74|143.94|111
1660393200000|2022-08-13 12:20:00|145.88|144.08|145.74|143.94|145.94|144.14|145.62|143.82|154
1660393500000|2022-08-13 12:25:00|145.75|143.95|145.04|143.24|145.75|143.95|144.78|142.98|377
1660393800000|2022-08-13 12:30:00|145.05|143.25|144.44|142.64|145.3|143.5|144.41|142.61|249
1660394100000|2022-08-13 12:35:00|144.47|142.67|144.55|142.75|144.56|142.76|143.79|141.99|352
1660394400000|2022-08-13 12:40:00|144.56|142.76|144.75|142.95|144.84|143.04|144.53|142.73|261
1660394700000|2022-08-13 12:45:00|144.74|142.94|144.99|143.19|145.14|143.34|144.7|142.9|241
1660395000000|2022-08-13 12:50:00|145|143.2|145.31|143.51|145.55|143.75|145|143.2|316
1660395300000|2022-08-13 12:55:00|145.3|143.5|145.09|143.29|145.3|143.5|145.07|143.27|160
1660395600000|2022-08-13 13:00:00|145.1|143.3|145.51|143.71|145.52|143.72|145.06|143.26|190
1660395900000|2022-08-13 13:05:00|145.5|143.7|145.37|143.57|145.53|143.73|145.14|143.34|169
1660396200000|2022-08-13 13:10:00|145.36|143.56|145.16|143.36|145.36|143.56|145.02|143.22|177
1660396500000|2022-08-13 13:15:00|145.17|143.37|145.12|143.32|145.18|143.38|144.95|143.15|174
1660396800000|2022-08-13 13:20:00|145.13|143.33|145.23|143.43|145.37|143.57|145.12|143.32|183
1660397100000|2022-08-13 13:25:00|145.24|143.44|145.29|143.49|145.37|143.57|145.14|143.34|209
1660397400000|2022-08-13 13:30:00|145.28|143.48|145.06|143.26|145.28|143.48|145.03|143.23|210
1660397700000|2022-08-13 13:35:00|145.07|143.27|145.42|143.62|145.44|143.64|145.05|143.25|261
1660398000000|2022-08-13 13:40:00|145.41|143.61|145.5|143.7|145.58|143.78|145.39|143.59|244
1660398300000|2022-08-13 13:45:00|145.51|143.71|144.91|143.11|145.51|143.71|144.91|143.11|264
1660398600000|2022-08-13 13:50:00|144.92|143.12|144.87|143.07|145.07|143.27|144.85|143.05|246
1660398900000|2022-08-13 13:55:00|144.88|143.08|144.89|143.09|144.95|143.15|144.59|142.79|219
1660399200000|2022-08-13 14:00:00|144.87|143.07|144.92|143.12|145.01|143.21|144.79|142.99|210
1660399500000|2022-08-13 14:05:00|144.91|143.11|145.01|143.21|145.09|143.29|144.87|143.07|253
1660399800000|2022-08-13 14:10:00|145|143.2|144.89|143.09|145.04|143.24|144.83|143.03|205
1660400100000|2022-08-13 14:15:00|144.9|143.1|145.25|143.45|145.27|143.47|144.8|143|206
1660400400000|2022-08-13 14:20:00|145.27|143.47|145.26|143.46|145.42|143.62|145.18|143.38|244
1660400700000|2022-08-13 14:25:00|145.24|143.44|145.23|143.43|145.33|143.53|145.17|143.37|159
1660401000000|2022-08-13 14:30:00|145.22|143.42|145.09|143.29|145.24|143.44|144.99|143.19|181
1660401300000|2022-08-13 14:35:00|145.1|143.3|145.4|143.6|145.56|143.76|145.1|143.3|194
1660401600000|2022-08-13 14:40:00|145.39|143.59|144.79|142.99|145.39|143.59|144.71|142.91|268
1660401900000|2022-08-13 14:45:00|144.8|143|145.22|143.42|145.25|143.45|144.8|143|211
1660402200000|2022-08-13 14:50:00|145.24|143.44|145.18|143.38|145.39|143.59|144.97|143.17|222
1660402500000|2022-08-13 14:55:00|145.17|143.37|145.13|143.33|145.17|143.37|145.02|143.22|179
1660402800000|2022-08-13 15:00:00|145.15|143.35|145.42|143.62|145.48|143.68|145.14|143.34|245
1660403100000|2022-08-13 15:05:00|145.44|143.64|145.38|143.58|145.59|143.79|145.29|143.49|350
1660403400000|2022-08-13 15:10:00|145.37|143.57|144.99|143.19|145.66|143.86|144.96|143.16|277
1660403700000|2022-08-13 15:15:00|145|143.2|145.05|143.25|145.39|143.59|144.97|143.17|221
1660404000000|2022-08-13 15:20:00|145.06|143.26|145.04|143.24|145.12|143.32|144.91|143.11|184
1660404300000|2022-08-13 15:25:00|145.03|143.23|144.87|143.07|145.03|143.23|144.84|143.04|147
1660404600000|2022-08-13 15:30:00|144.86|143.06|144.75|142.95|145.05|143.25|144.67|142.87|136
1660404900000|2022-08-13 15:35:00|144.76|142.96|145.39|143.59|145.39|143.59|144.76|142.96|149
1660405200000|2022-08-13 15:40:00|145.38|143.58|145.44|143.64|145.51|143.71|145.12|143.32|132
1660405500000|2022-08-13 15:45:00|145.43|143.63|145.65|143.85|145.69|143.89|145.18|143.38|172
1660405800000|2022-08-13 15:50:00|145.63|143.83|145.67|143.87|145.78|143.98|145.54|143.74|155
1660406100000|2022-08-13 15:55:00|145.68|143.88|146|144.2|146.13|144.33|145.68|143.88|161
1660406400000|2022-08-13 16:00:00|145.99|144.19|146.1|144.3|146.22|144.42|145.98|144.18|259
1660406700000|2022-08-13 16:05:00|146.11|144.31|145.97|144.17|146.11|144.31|145.35|143.55|309
1660407000000|2022-08-13 16:10:00|145.96|144.16|145.76|143.96|146.02|144.22|145.58|143.78|221
1660407300000|2022-08-13 16:15:00|145.77|143.97|145.56|143.76|145.81|144.01|145.48|143.68|160
1660407600000|2022-08-13 16:20:00|145.57|143.77|145.21|143.41|145.74|143.94|145.17|143.37|250
1660407900000|2022-08-13 16:25:00|145.2|143.4|145.54|143.74|145.63|143.83|145.18|143.38|206
1660408200000|2022-08-13 16:30:00|145.53|143.73|145.31|143.51|145.53|143.73|145.19|143.39|223
1660408500000|2022-08-13 16:35:00|145.3|143.5|145.66|143.86|145.87|144.07|145.12|143.32|273
1660408800000|2022-08-13 16:40:00|145.65|143.85|145.45|143.65|145.69|143.89|145.42|143.62|160
1660409100000|2022-08-13 16:45:00|145.44|143.64|145.29|143.49|145.44|143.64|145.15|143.35|145
1660409400000|2022-08-13 16:50:00|145.3|143.5|145.37|143.57|145.65|143.85|145.3|143.5|161
1660409700000|2022-08-13 16:55:00|145.36|143.56|145.48|143.68|145.49|143.69|145.24|143.44|144
1660410000000|2022-08-13 17:00:00|145.49|143.69|145.57|143.77|145.61|143.81|145.23|143.43|168
1660410300000|2022-08-13 17:05:00|145.56|143.76|145.41|143.61|145.56|143.76|145.27|143.47|217
1660410600000|2022-08-13 17:10:00|145.4|143.6|145.66|143.86|145.72|143.92|145.25|143.45|152
1660410900000|2022-08-13 17:15:00|145.67|143.87|145.67|143.87|145.84|144.04|145.64|143.84|150
1660411200000|2022-08-13 17:20:00|145.68|143.88|145.68|143.88|145.79|143.99|145.58|143.78|174
1660411500000|2022-08-13 17:25:00|145.7|143.9|145.66|143.86|145.79|143.99|145.53|143.73|213
1660411800000|2022-08-13 17:30:00|145.67|143.87|145.8|144|145.91|144.11|145.64|143.84|164
1660412100000|2022-08-13 17:35:00|145.79|143.99|145.72|143.92|145.94|144.14|145.62|143.82|247
1660412400000|2022-08-13 17:40:00|145.71|143.91|145.8|144|145.92|144.12|145.53|143.73|212
1660412700000|2022-08-13 17:45:00|145.79|143.99|145.55|143.75|145.8|144|145.44|143.64|153
1660413000000|2022-08-13 17:50:00|145.54|143.74|145.52|143.72|145.58|143.78|145.36|143.56|172
1660413300000|2022-08-13 17:55:00|145.54|143.74|145.52|143.72|145.69|143.89|145.46|143.66|173
1660413600000|2022-08-13 18:00:00|145.51|143.71|145.5|143.7|145.58|143.78|145.36|143.56|191
1660413900000|2022-08-13 18:05:00|145.51|143.71|145.5|143.7|145.66|143.86|145.36|143.56|214
1660414200000|2022-08-13 18:10:00|145.49|143.69|145.33|143.53|145.61|143.81|145.31|143.51|199
1660414500000|2022-08-13 18:15:00|145.34|143.54|145.07|143.27|145.34|143.54|144.9|143.1|245
1660414800000|2022-08-13 18:20:00|145.08|143.28|144.79|142.99|145.16|143.36|144.7|142.9|194
1660415100000|2022-08-13 18:25:00|144.82|143.02|144.79|142.99|144.85|143.05|144.49|142.69|191
1660415400000|2022-08-13 18:30:00|144.77|142.97|144.31|142.51|144.81|143.01|144.18|142.38|277
1660415700000|2022-08-13 18:35:00|144.3|142.5|144.46|142.66|144.52|142.72|144.29|142.49|181
1660416000000|2022-08-13 18:40:00|144.45|142.65|144.16|142.36|144.46|142.66|144.07|142.27|211
1660416300000|2022-08-13 18:45:00|144.18|142.38|144.51|142.71|144.52|142.72|144.06|142.26|267
1660416600000|2022-08-13 18:50:00|144.5|142.7|144.31|142.51|144.5|142.7|144.12|142.32|200
1660416900000|2022-08-13 18:55:00|144.32|142.52|144.36|142.56|144.53|142.73|144.16|142.36|198
1660417200000|2022-08-13 19:00:00|144.35|142.55|144.47|142.67|144.57|142.77|144.18|142.38|204
1660417500000|2022-08-13 19:05:00|144.54|142.74|144.38|142.58|144.55|142.75|144.34|142.54|171
1660417800000|2022-08-13 19:10:00|144.36|142.56|144.34|142.54|144.36|142.56|144.02|142.22|209
1660418100000|2022-08-13 19:15:00|144.33|142.53|144.15|142.35|144.33|142.53|144.03|142.23|194
1660418400000|2022-08-13 19:20:00|144.16|142.36|144.02|142.22|144.24|142.44|144.01|142.21|107
1660418700000|2022-08-13 19:25:00|144.03|142.23|143.76|141.96|144.1|142.3|143.35|141.55|326
1660419000000|2022-08-13 19:30:00|143.75|141.95|144.04|142.24|144.06|142.26|143.67|141.87|185
1660419300000|2022-08-13 19:35:00|144.03|142.23|144.33|142.53|144.37|142.57|144.02|142.22|233
1660419600000|2022-08-13 19:40:00|144.34|142.54|144.45|142.65|144.48|142.68|144.19|142.39|201
1660419900000|2022-08-13 19:45:00|144.46|142.66|144.33|142.53|144.56|142.76|144.25|142.45|239
1660420200000|2022-08-13 19:50:00|144.34|142.54|143.96|142.16|144.55|142.75|143.92|142.12|196
1660420500000|2022-08-13 19:55:00|144.04|142.24|144.07|142.27|144.33|142.53|144|142.2|209
1660420800000|2022-08-13 20:00:00|144.06|142.26|144.16|142.36|144.17|142.37|143.91|142.11|233
1660421100000|2022-08-13 20:05:00|144.15|142.35|144.16|142.36|144.19|142.39|143.8|142|254
1660421400000|2022-08-13 20:10:00|144.18|142.38|144.37|142.57|144.43|142.63|144.09|142.29|193
1660421700000|2022-08-13 20:15:00|144.36|142.56|144.72|142.92|144.77|142.97|144.3|142.5|242
1660422000000|2022-08-13 20:20:00|144.74|142.94|144.79|142.99|144.8|143|144.6|142.8|145
1660422300000|2022-08-13 20:25:00|144.78|142.98|144.8|143|144.96|143.16|144.69|142.89|137
1660422600000|2022-08-13 20:30:00|144.77|142.97|144.83|143.03|144.93|143.13|144.68|142.88|130
1660422900000|2022-08-13 20:35:00|144.84|143.04|144.95|143.15|144.98|143.18|144.74|142.94|158
1660423200000|2022-08-13 20:40:00|144.94|143.14|144.94|143.14|145.01|143.21|144.82|143.02|132
1660423500000|2022-08-13 20:45:00|144.95|143.15|145.01|143.21|145.02|143.22|144.72|142.92|109
1660423800000|2022-08-13 20:50:00|145|143.2|145.07|143.27|145.14|143.34|144.86|143.06|132
1660424100000|2022-08-13 20:55:00|145.08|143.28|145.17|143.37|145.31|143.51|144.95|143.15|159
1660424400000|2022-08-13 21:00:00|145.18|143.38|145.16|143.36|145.42|143.62|145.04|143.24|202
1660424700000|2022-08-13 21:05:00|145.15|143.35|145.12|143.32|145.17|143.37|144.95|143.15|163
1660425000000|2022-08-13 21:10:00|145.11|143.31|145.14|143.34|145.17|143.37|145.07|143.27|48
1660425300000|2022-08-13 21:15:00|145.13|143.33|145.06|143.26|145.13|143.33|145.01|143.21|77
1660425600000|2022-08-13 21:20:00|145.05|143.25|144.97|143.17|145.07|143.27|144.91|143.11|76
1660425900000|2022-08-13 21:25:00|144.96|143.16|144.91|143.11|144.98|143.18|144.86|143.06|67
1660426200000|2022-08-13 21:30:00|144.92|143.12|145.24|143.44|145.25|143.45|144.9|143.1|90
1660426500000|2022-08-13 21:35:00|145.25|143.45|145.04|143.24|145.26|143.46|145.02|143.22|118
1660426800000|2022-08-13 21:40:00|145.05|143.25|145.23|143.43|145.24|143.44|144.99|143.19|119
1660427100000|2022-08-13 21:45:00|145.22|143.42|145.16|143.36|145.25|143.45|145.15|143.35|69
1660427400000|2022-08-13 21:50:00|145.18|143.38|145.08|143.28|145.18|143.38|144.97|143.17|147
1660427700000|2022-08-13 21:55:00|145.09|143.29|145.09|143.29|145.1|143.3|144.99|143.19|92
1660428000000|2022-08-13 22:00:00|145.1|143.3|144.82|143.02|145.13|143.33|144.78|142.98|163
1660428300000|2022-08-13 22:05:00|144.83|143.03|145.23|143.43|145.27|143.47|144.83|143.03|129
1660428600000|2022-08-13 22:10:00|145.25|143.45|145.19|143.39|145.28|143.48|145.19|143.39|120
1660428900000|2022-08-13 22:15:00|145.18|143.38|145.28|143.48|145.28|143.48|144.96|143.16|174
1660429200000|2022-08-13 22:20:00|145.29|143.49|144.7|142.9|145.31|143.51|144.7|142.9|168
1660429500000|2022-08-13 22:25:00|144.69|142.89|144.91|143.11|144.96|143.16|144.62|142.82|126
1660429800000|2022-08-13 22:30:00|144.89|143.09|144.54|142.74|144.91|143.11|144.51|142.71|130
1660430100000|2022-08-13 22:35:00|144.55|142.75|144.62|142.82|144.71|142.91|144.39|142.59|112
1660430400000|2022-08-13 22:40:00|144.61|142.81|145.39|143.59|145.41|143.61|144.59|142.79|156
1660430700000|2022-08-13 22:45:00|145.38|143.58|145.36|143.56|145.46|143.66|145.26|143.46|72
1660431000000|2022-08-13 22:50:00|145.38|143.58|145.27|143.47|145.38|143.58|145.24|143.44|103
1660431300000|2022-08-13 22:55:00|145.26|143.46|145.24|143.44|145.34|143.54|145.22|143.42|84
1660431600000|2022-08-13 23:00:00|145.23|143.43|145.33|143.53|145.38|143.58|145.1|143.3|118
1660431900000|2022-08-13 23:05:00|145.34|143.54|145.64|143.84|145.66|143.86|145.28|143.48|133
1660432200000|2022-08-13 23:10:00|145.63|143.83|145.81|144.01|145.83|144.03|145.6|143.8|105
1660432500000|2022-08-13 23:15:00|145.82|144.02|145.94|144.14|146|144.2|145.71|143.91|114
1660432800000|2022-08-13 23:20:00|145.95|144.15|145.83|144.03|146.09|144.29|145.76|143.96|91
1660433100000|2022-08-13 23:25:00|145.82|144.02|145.64|143.84|145.83|144.03|145.16|143.36|156
1660433400000|2022-08-13 23:30:00|145.65|143.85|145.3|143.5|145.65|143.85|145.26|143.46|88
1660433700000|2022-08-13 23:35:00|145.31|143.51|145.14|143.34|145.33|143.53|145.11|143.31|106
1660434000000|2022-08-13 23:40:00|145.13|143.33|145.27|143.47|145.31|143.51|144.89|143.09|160
1660434300000|2022-08-13 23:45:00|145.26|143.46|145.46|143.66|145.56|143.76|145.16|143.36|149
1660434600000|2022-08-13 23:50:00|145.47|143.67|145.61|143.81|145.77|143.97|145.35|143.55|119
1660434900000|2022-08-13 23:55:00|145.6|143.8|145.24|143.44|145.6|143.8|144.98|143.18|189
1660435200000|2022-08-14 00:00:00|145.23|143.43|144.71|142.91|145.23|143.43|144.69|142.89|278
1660435500000|2022-08-14 00:05:00|144.69|142.89|144.16|142.36|144.84|143.04|144.05|142.25|232
1660435800000|2022-08-14 00:10:00|144.15|142.35|143.67|141.87|144.15|142.35|143.67|141.87|198
1660436100000|2022-08-14 00:15:00|143.66|141.86|143.58|141.78|143.7|141.9|143.52|141.72|183
1660436400000|2022-08-14 00:20:00|143.59|141.79|144.27|142.47|145.05|143.25|143.56|141.76|308
1660436700000|2022-08-14 00:25:00|144.29|142.49|144.8|143|144.92|143.12|144.29|142.49|257
1660437000000|2022-08-14 00:30:00|144.83|143.03|144.99|143.19|145.11|143.31|144.78|142.98|188
1660437300000|2022-08-14 00:35:00|144.97|143.17|145.26|143.46|145.4|143.6|144.97|143.17|177
1660437600000|2022-08-14 00:40:00|145.25|143.45|145.13|143.33|145.54|143.74|145.06|143.26|168
1660437900000|2022-08-14 00:45:00|145.12|143.32|145.49|143.69|145.68|143.88|145.12|143.32|220
1660438200000|2022-08-14 00:50:00|145.5|143.7|145.07|143.27|145.5|143.7|145.06|143.26|171
1660438500000|2022-08-14 00:55:00|145.06|143.26|144.39|142.59|145.06|143.26|144.15|142.35|241
1660438800000|2022-08-14 01:00:00|144.4|142.6|144.66|142.86|144.68|142.88|144.36|142.56|169
1660439100000|2022-08-14 01:05:00|144.67|142.87|144.46|142.66|144.8|143|144.24|142.44|239
1660439400000|2022-08-14 01:10:00|144.45|142.65|144.27|142.47|144.58|142.78|144.25|142.45|254
1660439700000|2022-08-14 01:15:00|144.28|142.48|144.17|142.37|144.48|142.68|144.15|142.35|178
1660440000000|2022-08-14 01:20:00|144.11|142.31|143.95|142.15|144.12|142.32|143.81|142.01|166
1660440300000|2022-08-14 01:25:00|143.94|142.14|143.24|141.44|143.95|142.15|143.2|141.4|248
1660440600000|2022-08-14 01:30:00|143.25|141.45|143.54|141.74|143.61|141.81|142.65|140.85|300
1660440900000|2022-08-14 01:35:00|143.53|141.73|143.33|141.53|143.65|141.85|143.13|141.33|283
1660441200000|2022-08-14 01:40:00|143.35|141.55|143.94|142.14|144.02|142.22|143.34|141.54|270
1660441500000|2022-08-14 01:45:00|143.93|142.13|144.24|142.44|144.25|142.45|143.74|141.94|281
1660441800000|2022-08-14 01:50:00|144.23|142.43|144.02|142.22|144.28|142.48|143.96|142.16|216
1660442100000|2022-08-14 01:55:00|144.03|142.23|144.28|142.48|144.3|142.5|144.02|142.22|182
1660442400000|2022-08-14 02:00:00|144.29|142.49|144.35|142.55|144.43|142.63|144.2|142.4|186
1660442700000|2022-08-14 02:05:00|144.36|142.56|144.44|142.64|144.51|142.71|144.33|142.53|89
1660443000000|2022-08-14 02:10:00|144.45|142.65|144.36|142.56|144.91|143.11|144.33|142.53|214
1660443300000|2022-08-14 02:15:00|144.37|142.57|144.45|142.65|144.5|142.7|144.32|142.52|170
1660443600000|2022-08-14 02:20:00|144.44|142.64|144.7|142.9|144.76|142.96|144.3|142.5|158
1660443900000|2022-08-14 02:25:00|144.71|142.91|144.98|143.18|145|143.2|144.65|142.85|183
1660444200000|2022-08-14 02:30:00|144.97|143.17|144.93|143.13|145.05|143.25|144.74|142.94|193
1660444500000|2022-08-14 02:35:00|144.95|143.15|145.1|143.3|145.23|143.43|144.94|143.14|182
1660444800000|2022-08-14 02:40:00|145.11|143.31|145.36|143.56|145.36|143.56|145.04|143.24|155
1660445100000|2022-08-14 02:45:00|145.31|143.51|145.21|143.41|145.37|143.57|145.05|143.25|189
1660445400000|2022-08-14 02:50:00|145.22|143.42|145.08|143.28|145.37|143.57|145|143.2|143
1660445700000|2022-08-14 02:55:00|145.07|143.27|144.98|143.18|145.17|143.37|144.97|143.17|144
1660446000000|2022-08-14 03:00:00|144.96|143.16|145.32|143.52|145.37|143.57|144.95|143.15|185
1660446300000|2022-08-14 03:05:00|145.31|143.51|145.05|143.25|145.44|143.64|144.78|142.98|240
1660446600000|2022-08-14 03:10:00|145.04|143.24|145.15|143.35|145.23|143.43|144.96|143.16|155
1660446900000|2022-08-14 03:15:00|145.16|143.36|144.95|143.15|145.17|143.37|144.91|143.11|132
1660447200000|2022-08-14 03:20:00|144.94|143.14|144.95|143.15|145.13|143.33|144.81|143.01|162
1660447500000|2022-08-14 03:25:00|144.94|143.14|144.8|143|145.03|143.23|144.76|142.96|116
1660447800000|2022-08-14 03:30:00|144.78|142.98|144.85|143.05|144.93|143.13|144.78|142.98|99
1660448100000|2022-08-14 03:35:00|144.86|143.06|144.8|143|144.93|143.13|144.59|142.79|212
1660448400000|2022-08-14 03:40:00|144.81|143.01|144.88|143.08|144.93|143.13|144.73|142.93|124
1660448700000|2022-08-14 03:45:00|144.86|143.06|145.02|143.22|145.27|143.47|144.85|143.05|150
1660449000000|2022-08-14 03:50:00|145.01|143.21|144.85|143.05|145.03|143.23|144.82|143.02|92
1660449300000|2022-08-14 03:55:00|144.84|143.04|144.81|143.01|145.03|143.23|144.71|142.91|98
1660449600000|2022-08-14 04:00:00|144.82|143.02|144.99|143.19|144.99|143.19|144.67|142.87|127
1660449900000|2022-08-14 04:05:00|144.98|143.18|144.87|143.07|144.99|143.19|144.7|142.9|112
1660450200000|2022-08-14 04:10:00|144.88|143.08|145.11|143.31|145.15|143.35|144.79|142.99|108
1660450500000|2022-08-14 04:15:00|145.1|143.3|145.48|143.68|145.62|143.82|145.08|143.28|273
1660450800000|2022-08-14 04:20:00|145.47|143.67|145.33|143.53|145.5|143.7|145.32|143.52|170
1660451100000|2022-08-14 04:25:00|145.34|143.54|144.79|142.99|145.37|143.57|144.65|142.85|287
1660451400000|2022-08-14 04:30:00|144.78|142.98|144.94|143.14|145.12|143.32|144.67|142.87|189
1660451700000|2022-08-14 04:35:00|144.93|143.13|145.13|143.33|145.15|143.35|144.69|142.89|144
1660452000000|2022-08-14 04:40:00|145.1|143.3|145.11|143.31|145.17|143.37|144.86|143.06|198
1660452300000|2022-08-14 04:45:00|145.12|143.32|145.21|143.41|145.34|143.54|145.05|143.25|172
1660452600000|2022-08-14 04:50:00|145.2|143.4|145.3|143.5|145.4|143.6|145.19|143.39|188
1660452900000|2022-08-14 04:55:00|145.29|143.49|145.41|143.61|145.47|143.67|145.14|143.34|143
1660453200000|2022-08-14 05:00:00|145.4|143.6|145.27|143.47|145.53|143.73|145.14|143.34|175
1660453500000|2022-08-14 05:05:00|145.26|143.46|145.21|143.41|145.27|143.47|145|143.2|185
1660453800000|2022-08-14 05:10:00|145.22|143.42|145.14|143.34|145.66|143.86|145.08|143.28|198
1660454100000|2022-08-14 05:15:00|145.15|143.35|145.36|143.56|145.43|143.63|145.04|143.24|154
1660454400000|2022-08-14 05:20:00|145.35|143.55|145.48|143.68|145.55|143.75|145.32|143.52|133
1660454700000|2022-08-14 05:25:00|145.49|143.69|145.22|143.42|145.5|143.7|145.17|143.37|124
1660455000000|2022-08-14 05:30:00|145.21|143.41|145.19|143.39|145.34|143.54|145|143.2|125
1660455300000|2022-08-14 05:35:00|145.18|143.38|145.45|143.65|145.49|143.69|145.18|143.38|122
1660455600000|2022-08-14 05:40:00|145.44|143.64|145.56|143.76|145.68|143.88|145.44|143.64|197
1660455900000|2022-08-14 05:45:00|145.57|143.77|145.71|143.91|145.74|143.94|145.41|143.61|171
1660456200000|2022-08-14 05:50:00|145.7|143.9|145.77|143.97|145.84|144.04|145.65|143.85|115
1660456500000|2022-08-14 05:55:00|145.79|143.99|145.56|143.76|145.82|144.02|145.46|143.66|156
1660456800000|2022-08-14 06:00:00|145.57|143.77|145.71|143.91|145.86|144.06|145.56|143.76|117
1660457100000|2022-08-14 06:05:00|145.72|143.92|145.79|143.99|145.81|144.01|145.65|143.85|90
1660457400000|2022-08-14 06:10:00|145.8|144|145.99|144.19|146.01|144.21|145.74|143.94|145
1660457700000|2022-08-14 06:15:00|146.01|144.21|146.06|144.26|146.1|144.3|145.94|144.14|90
1660458000000|2022-08-14 06:20:00|146.08|144.28|146.06|144.26|146.09|144.29|145.95|144.15|78
1660458300000|2022-08-14 06:25:00|146.05|144.25|146.02|144.22|146.11|144.31|145.8|144|137
1660458600000|2022-08-14 06:30:00|146.01|144.21|145.94|144.14|146.11|144.31|145.88|144.08|97
1660458900000|2022-08-14 06:35:00|145.96|144.16|146.1|144.3|146.14|144.34|145.9|144.1|98
1660459200000|2022-08-14 06:40:00|146.09|144.29|145.99|144.19|146.11|144.31|145.96|144.16|83
1660459500000|2022-08-14 06:45:00|145.98|144.18|145.73|143.93|145.98|144.18|145.53|143.73|148
1660459800000|2022-08-14 06:50:00|145.75|143.95|145.77|143.97|145.79|143.99|145.66|143.86|101
1660460100000|2022-08-14 06:55:00|145.78|143.98|145.92|144.12|145.97|144.17|145.7|143.9|113
1660460400000|2022-08-14 07:00:00|145.93|144.13|146.52|144.72|146.63|144.83|145.92|144.12|255
1660460700000|2022-08-14 07:05:00|146.51|144.71|146.61|144.81|146.62|144.82|146.49|144.69|140
1660461000000|2022-08-14 07:10:00|146.62|144.82|146.94|145.14|147.04|145.24|146.58|144.78|137
1660461300000|2022-08-14 07:15:00|146.95|145.15|147.04|145.24|147.17|145.37|146.67|144.87|278
1660461600000|2022-08-14 07:20:00|147.05|145.25|147.07|145.27|147.16|145.36|146.95|145.15|241
1660461900000|2022-08-14 07:25:00|147.11|145.31|146.81|145.01|147.17|145.37|146.58|144.78|323
1660462200000|2022-08-14 07:30:00|146.83|145.03|147.1|145.3|147.15|145.35|146.8|145|262
1660462500000|2022-08-14 07:35:00|147.11|145.31|147.32|145.52|147.39|145.59|147.06|145.26|289
1660462800000|2022-08-14 07:40:00|147.33|145.53|147.84|146.04|147.85|146.05|147.21|145.41|254
1660463100000|2022-08-14 07:45:00|147.85|146.05|148.56|146.76|148.58|146.78|147.66|145.86|321
1660463400000|2022-08-14 07:50:00|148.55|146.75|147.94|146.14|148.76|146.96|147.81|146.01|487
1660463700000|2022-08-14 07:55:00|147.95|146.15|147.71|145.91|147.96|146.16|146.95|145.15|390
1660464000000|2022-08-14 08:00:00|147.66|145.86|147.25|145.45|147.66|145.86|146.81|145.01|336
1660464300000|2022-08-14 08:05:00|147.23|145.43|146.81|145.01|147.27|145.47|146.73|144.93|370
1660464600000|2022-08-14 08:10:00|146.8|145|147.26|145.46|147.3|145.5|146.72|144.92|286
1660464900000|2022-08-14 08:15:00|147.25|145.45|147.21|145.41|147.47|145.67|147.16|145.36|175
1660465200000|2022-08-14 08:20:00|147.2|145.4|147.22|145.42|147.29|145.49|147.17|145.37|203
1660465500000|2022-08-14 08:25:00|147.23|145.43|147.16|145.36|147.36|145.56|147.13|145.33|198
1660465800000|2022-08-14 08:30:00|147.17|145.37|146.89|145.09|147.39|145.59|146.83|145.03|235
1660466100000|2022-08-14 08:35:00|146.88|145.08|146.98|145.18|147|145.2|146.66|144.86|194
1660466400000|2022-08-14 08:40:00|146.97|145.17|146.67|144.87|146.98|145.18|146.61|144.81|219
1660466700000|2022-08-14 08:45:00|146.66|144.86|146.57|144.77|146.68|144.88|145.97|144.17|422
1660467000000|2022-08-14 08:50:00|146.54|144.74|146.5|144.7|146.59|144.79|146.26|144.46|262
1660467300000|2022-08-14 08:55:00|146.49|144.69|146.34|144.54|146.59|144.79|146.34|144.54|229
1660467600000|2022-08-14 09:00:00|146.35|144.55|146.66|144.86|146.67|144.87|146.29|144.49|152
1660467900000|2022-08-14 09:05:00|146.65|144.85|146.9|145.1|146.95|145.15|146.52|144.72|205
1660468200000|2022-08-14 09:10:00|146.89|145.09|146.85|145.05|146.89|145.09|146.7|144.9|140
1660468500000|2022-08-14 09:15:00|146.86|145.06|146.83|145.03|146.99|145.19|146.71|144.91|180
1660468800000|2022-08-14 09:20:00|146.84|145.04|146.91|145.11|147.03|145.23|146.83|145.03|137
1660469100000|2022-08-14 09:25:00|146.9|145.1|146.95|145.15|147.03|145.23|146.8|145|126
1660469400000|2022-08-14 09:30:00|146.96|145.16|147.12|145.32|147.14|145.34|146.88|145.08|114
1660469700000|2022-08-14 09:35:00|147.17|145.37|147.37|145.57|147.7|145.9|147.14|145.34|249
1660470000000|2022-08-14 09:40:00|147.38|145.58|147.51|145.71|147.53|145.73|147.31|145.51|90
1660470300000|2022-08-14 09:45:00|147.52|145.72|147.72|145.92|147.75|145.95|147.43|145.63|158
1660470600000|2022-08-14 09:50:00|147.71|145.91|147.46|145.66|147.74|145.94|147.4|145.6|188
1660470900000|2022-08-14 09:55:00|147.45|145.65|147.69|145.89|147.69|145.89|147.27|145.47|136
1660471200000|2022-08-14 10:00:00|147.68|145.88|147.19|145.39|147.68|145.88|147.18|145.38|132
1660471500000|2022-08-14 10:05:00|147.2|145.4|147.38|145.58|147.38|145.58|147.12|145.32|152
1660471800000|2022-08-14 10:10:00|147.37|145.57|147.1|145.3|147.37|145.57|146.97|145.17|198
1660472100000|2022-08-14 10:15:00|147.07|145.27|146.78|144.98|147.14|145.34|146.73|144.93|175
1660472400000|2022-08-14 10:20:00|146.79|144.99|146.86|145.06|147.09|145.29|146.69|144.89|188
1660472700000|2022-08-14 10:25:00|146.87|145.07|147.21|145.41|147.32|145.52|146.87|145.07|152
1660473000000|2022-08-14 10:30:00|147.2|145.4|146.79|144.99|147.25|145.45|146.78|144.98|118
1660473300000|2022-08-14 10:35:00|146.74|144.94|146.61|144.81|146.8|145|146.61|144.81|162
1660473600000|2022-08-14 10:40:00|146.59|144.79|146.59|144.79|146.68|144.88|146.49|144.69|186
1660473900000|2022-08-14 10:45:00|146.63|144.83|146.42|144.62|146.63|144.83|146.34|144.54|142
1660474200000|2022-08-14 10:50:00|146.43|144.63|146.46|144.66|146.48|144.68|146.33|144.53|135
1660474500000|2022-08-14 10:55:00|146.47|144.67|146.44|144.64|146.51|144.71|146.2|144.4|123
1660474800000|2022-08-14 11:00:00|146.43|144.63|146.54|144.74|146.55|144.75|146.21|144.41|137
1660475100000|2022-08-14 11:05:00|146.53|144.73|146.22|144.42|146.55|144.75|146.22|144.42|98
1660475400000|2022-08-14 11:10:00|146.24|144.44|146.67|144.87|146.7|144.9|146.24|144.44|143
1660475700000|2022-08-14 11:15:00|146.68|144.88|146.78|144.98|146.89|145.09|146.58|144.78|141
1660476000000|2022-08-14 11:20:00|146.79|144.99|146.86|145.06|146.87|145.07|146.59|144.79|115
1660476300000|2022-08-14 11:25:00|146.85|145.05|147.04|145.24|147.05|145.25|146.64|144.84|128
1660476600000|2022-08-14 11:30:00|147.03|145.23|146.74|144.94|147.05|145.25|146.68|144.88|118
1660476900000|2022-08-14 11:35:00|146.73|144.93|146.38|144.58|146.73|144.93|146.19|144.39|291
1660477200000|2022-08-14 11:40:00|146.37|144.57|145.98|144.18|146.37|144.57|145.87|144.07|287
1660477500000|2022-08-14 11:45:00|145.99|144.19|146.28|144.48|146.31|144.51|145.98|144.18|175
1660477800000|2022-08-14 11:50:00|146.27|144.47|146.26|144.46|146.37|144.57|146.24|144.44|146
1660478100000|2022-08-14 11:55:00|146.25|144.45|146.2|144.4|146.33|144.53|146.12|144.32|93
1660478400000|2022-08-14 12:00:00|146.19|144.39|146.02|144.22|146.19|144.39|145.8|144|163
1660478700000|2022-08-14 12:05:00|146.01|144.21|145.64|143.84|146.17|144.37|145.62|143.82|116
1660479000000|2022-08-14 12:10:00|145.63|143.83|145.22|143.42|145.73|143.93|144.79|142.99|339
1660479300000|2022-08-14 12:15:00|145.21|143.41|145.15|143.35|145.53|143.73|145.15|143.35|204
1660479600000|2022-08-14 12:20:00|145.16|143.36|145.38|143.58|145.51|143.71|145.03|143.23|188
1660479900000|2022-08-14 12:25:00|145.39|143.59|145.41|143.61|145.47|143.67|145.16|143.36|135
1660480200000|2022-08-14 12:30:00|145.4|143.6|145.35|143.55|145.42|143.62|145.15|143.35|198
1660480500000|2022-08-14 12:35:00|145.36|143.56|145.32|143.52|145.44|143.64|145.29|143.49|129
1660480800000|2022-08-14 12:40:00|145.34|143.54|145.26|143.46|145.37|143.57|145.25|143.45|95
1660481100000|2022-08-14 12:45:00|145.29|143.49|145.04|143.24|145.31|143.51|144.99|143.19|113
1660481400000|2022-08-14 12:50:00|145.05|143.25|145.11|143.31|145.25|143.45|144.96|143.16|172
1660481700000|2022-08-14 12:55:00|145.12|143.32|145.14|143.34|145.21|143.41|145.08|143.28|101
1660482000000|2022-08-14 13:00:00|145.13|143.33|145.08|143.28|145.13|143.33|144.95|143.15|87
1660482300000|2022-08-14 13:05:00|145.07|143.27|144.85|143.05|145.07|143.27|144.81|143.01|120
1660482600000|2022-08-14 13:10:00|144.86|143.06|144.61|142.81|144.95|143.15|144.56|142.76|125
1660482900000|2022-08-14 13:15:00|144.62|142.82|144.07|142.27|144.63|142.83|143.63|141.83|409
1660483200000|2022-08-14 13:20:00|144.06|142.26|144|142.2|144.44|142.64|144|142.2|247
1660483500000|2022-08-14 13:25:00|143.96|142.16|143.96|142.16|144.05|142.25|143.58|141.78|259
1660483800000|2022-08-14 13:30:00|143.97|142.17|142.7|140.9|143.97|142.17|142.51|140.71|352
1660484100000|2022-08-14 13:35:00|142.69|140.89|142.99|141.19|143.32|141.52|142.18|140.38|368
1660484400000|2022-08-14 13:40:00|143|141.2|143.1|141.3|143.11|141.31|142.73|140.93|192
1660484700000|2022-08-14 13:45:00|143.09|141.29|143.43|141.63|143.49|141.69|143.01|141.21|230
1660485000000|2022-08-14 13:50:00|143.42|141.62|143.31|141.51|143.49|141.69|143.13|141.33|185
1660485300000|2022-08-14 13:55:00|143.29|141.49|143.07|141.27|143.31|141.51|142.96|141.16|175
1660485600000|2022-08-14 14:00:00|143.06|141.26|143.18|141.38|143.18|141.38|142.76|140.96|219
1660485900000|2022-08-14 14:05:00|143.19|141.39|143.27|141.47|143.3|141.5|143.09|141.29|186
1660486200000|2022-08-14 14:10:00|143.26|141.46|143.6|141.8|143.8|142|143.25|141.45|208
1660486500000|2022-08-14 14:15:00|143.61|141.81|144.16|142.36|144.19|142.39|143.61|141.81|198
1660486800000|2022-08-14 14:20:00|144.15|142.35|144.05|142.25|144.15|142.35|143.77|141.97|216
1660487100000|2022-08-14 14:25:00|144.04|142.24|143.94|142.14|144.04|142.24|143.8|142|123
1660487400000|2022-08-14 14:30:00|143.89|142.09|143.83|142.03|143.89|142.09|143.61|141.81|169
1660487700000|2022-08-14 14:35:00|143.84|142.04|143.88|142.08|144.08|142.28|143.69|141.89|126
1660488000000|2022-08-14 14:40:00|143.89|142.09|143.96|142.16|143.99|142.19|143.85|142.05|99
1660488300000|2022-08-14 14:45:00|143.95|142.15|143.87|142.07|143.97|142.17|143.69|141.89|92
1660488600000|2022-08-14 14:50:00|143.86|142.06|143.94|142.14|144|142.2|143.79|141.99|97
1660488900000|2022-08-14 14:55:00|143.95|142.15|143.98|142.18|144.12|142.32|143.92|142.12|111
1660489200000|2022-08-14 15:00:00|143.96|142.16|144.11|142.31|144.12|142.32|143.87|142.07|148
1660489500000|2022-08-14 15:05:00|144.1|142.3|143.79|141.99|144.15|142.35|143.78|141.98|151
1660489800000|2022-08-14 15:10:00|143.8|142|143.57|141.77|143.83|142.03|143.46|141.66|181
1660490100000|2022-08-14 15:15:00|143.58|141.78|144.15|142.35|144.16|142.36|143.55|141.75|172
1660490400000|2022-08-14 15:20:00|144.16|142.36|144.24|142.44|144.32|142.52|143.84|142.04|157
1660490700000|2022-08-14 15:25:00|144.25|142.45|143.95|142.15|144.25|142.45|143.94|142.14|126
1660491000000|2022-08-14 15:30:00|143.94|142.14|144.15|142.35|144.24|142.44|143.82|142.02|146
1660491300000|2022-08-14 15:35:00|144.17|142.37|144.54|142.74|144.54|142.74|144.16|142.36|148
1660491600000|2022-08-14 15:40:00|144.55|142.75|144.3|142.5|144.6|142.8|144.26|142.46|110
1660491900000|2022-08-14 15:45:00|144.31|142.51|144.69|142.89|144.7|142.9|144.18|142.38|121
1660492200000|2022-08-14 15:50:00|144.7|142.9|144.81|143.01|145.07|143.27|144.7|142.9|157
1660492500000|2022-08-14 15:55:00|144.83|143.03|144.96|143.16|145.01|143.21|144.79|142.99|138
1660492800000|2022-08-14 16:00:00|144.95|143.15|144.83|143.03|145.29|143.49|144.83|143.03|159
1660493100000|2022-08-14 16:05:00|144.82|143.02|144.55|142.75|144.96|143.16|144.53|142.73|149
1660493400000|2022-08-14 16:10:00|144.58|142.78|144.67|142.87|145.19|143.39|144.55|142.75|236
1660493700000|2022-08-14 16:15:00|144.68|142.88|144.7|142.9|144.72|142.92|143.76|141.96|272
1660494000000|2022-08-14 16:20:00|144.69|142.89|144.43|142.63|144.82|143.02|144.35|142.55|224
1660494300000|2022-08-14 16:25:00|144.38|142.58|144.24|142.44|144.44|142.64|144.16|142.36|188
1660494600000|2022-08-14 16:30:00|144.2|142.4|144.19|142.39|144.3|142.5|143.98|142.18|185
1660494900000|2022-08-14 16:35:00|144.11|142.31|143.33|141.53|144.14|142.34|143.28|141.48|208
1660495200000|2022-08-14 16:40:00|143.32|141.52|142.98|141.18|143.55|141.75|142.71|140.91|316
1660495500000|2022-08-14 16:45:00|142.99|141.19|141.87|140.07|143.31|141.51|141.86|140.06|546
1660495800000|2022-08-14 16:50:00|141.86|140.06|142.05|140.25|142.59|140.79|141.84|140.04|470
1660496100000|2022-08-14 16:55:00|142.06|140.26|140.83|139.03|142.22|140.42|140.7|138.9|543
1660496400000|2022-08-14 17:00:00|140.82|139.02|140.62|138.82|141.17|139.37|139.22|137.42|648
1660496700000|2022-08-14 17:05:00|140.6|138.8|140.2|138.4|141.11|139.31|140.2|138.4|550
1660497000000|2022-08-14 17:10:00|140.21|138.41|140.64|138.84|140.82|139.02|140.15|138.35|471
1660497300000|2022-08-14 17:15:00|140.63|138.83|140.62|138.82|141.06|139.26|140.58|138.78|357
1660497600000|2022-08-14 17:20:00|140.61|138.81|140.39|138.59|140.87|139.07|140.28|138.48|291
1660497900000|2022-08-14 17:25:00|140.38|138.58|140.32|138.52|140.39|138.59|139.93|138.13|313
1660498200000|2022-08-14 17:30:00|140.3|138.5|140.16|138.36|140.54|138.74|139.99|138.19|338
1660498500000|2022-08-14 17:35:00|140.17|138.37|140.31|138.51|140.36|138.56|140.15|138.35|244
1660498800000|2022-08-14 17:40:00|140.32|138.52|140.17|138.37|140.33|138.53|140.02|138.22|220
1660499100000|2022-08-14 17:45:00|140.18|138.38|140.06|138.26|140.2|138.4|139.89|138.09|197
1660499400000|2022-08-14 17:50:00|140.05|138.25|139.84|138.04|140.05|138.25|139.71|137.91|219
1660499700000|2022-08-14 17:55:00|139.83|138.03|139.59|137.79|139.86|138.06|139.47|137.67|313
1660500000000|2022-08-14 18:00:00|139.58|137.78|139.52|137.72|139.58|137.78|139.12|137.32|436
1660500300000|2022-08-14 18:05:00|139.53|137.73|140.22|138.42|140.25|138.45|139.44|137.64|307
1660500600000|2022-08-14 18:10:00|140.21|138.41|139.88|138.08|140.24|138.44|139.78|137.98|186
1660500900000|2022-08-14 18:15:00|139.85|138.05|139.88|138.08|140|138.2|139.69|137.89|198
1660501200000|2022-08-14 18:20:00|139.89|138.09|139.89|138.09|140.04|138.24|139.79|137.99|159
1660501500000|2022-08-14 18:25:00|139.9|138.1|140.06|138.26|140.19|138.39|139.9|138.1|168
1660501800000|2022-08-14 18:30:00|140.05|138.25|140.08|138.28|140.13|138.33|139.89|138.09|176
1660502100000|2022-08-14 18:35:00|140.07|138.27|140.16|138.36|140.24|138.44|139.88|138.08|147
1660502400000|2022-08-14 18:40:00|140.05|138.25|140.27|138.47|140.29|138.49|140.03|138.23|163
1660502700000|2022-08-14 18:45:00|140.26|138.46|140.24|138.44|140.3|138.5|140.07|138.27|118
1660503000000|2022-08-14 18:50:00|140.23|138.43|140.47|138.67|140.54|138.74|140.15|138.35|107
1660503300000|2022-08-14 18:55:00|140.46|138.66|140.2|138.4|140.46|138.66|140.11|138.31|155
1660503600000|2022-08-14 19:00:00|140.19|138.39|140.19|138.39|140.41|138.61|140|138.2|168
1660503900000|2022-08-14 19:05:00|140.18|138.38|140.31|138.51|140.34|138.54|140.13|138.33|143
1660504200000|2022-08-14 19:10:00|140.3|138.5|140.39|138.59|140.44|138.64|140.22|138.42|184
1660504500000|2022-08-14 19:15:00|140.4|138.6|140.29|138.49|140.47|138.67|140.28|138.48|157
1660504800000|2022-08-14 19:20:00|140.28|138.48|140.31|138.51|140.31|138.51|139.96|138.16|130
1660505100000|2022-08-14 19:25:00|140.3|138.5|141.23|137.43|141.35|138.61|140.19|137.4|130
1660505400000|2022-08-14 19:30:00|141.2|137.4|141.23|137.43|141.28|137.48|140.99|137.19|136
1660505700000|2022-08-14 19:35:00|141.24|137.44|141.37|137.57|141.39|137.59|141.2|137.4|95
1660506000000|2022-08-14 19:40:00|141.36|137.56|141.3|137.5|141.44|137.64|141.25|137.45|99
1660506300000|2022-08-14 19:45:00|141.28|137.48|141.59|137.79|141.61|137.81|141.21|137.41|111
1660506600000|2022-08-14 19:50:00|141.6|137.8|141.69|137.89|141.77|137.97|141.35|137.55|132
1660506900000|2022-08-14 19:55:00|141.7|137.9|141.62|137.82|141.87|138.07|141.58|137.78|124
1660507200000|2022-08-14 20:00:00|141.63|137.83|141.44|137.64|141.63|137.83|141.25|137.45|172
1660507500000|2022-08-14 20:05:00|141.43|137.63|141.26|137.46|141.47|137.67|141.25|137.45|117
1660507800000|2022-08-14 20:10:00|141.27|137.47|141.83|138.03|141.85|138.05|141.26|137.46|144
1660508100000|2022-08-14 20:15:00|141.78|137.98|141.88|138.08|142.05|138.25|141.63|137.83|224
1660508400000|2022-08-14 20:20:00|141.89|138.09|141.56|137.76|141.91|138.11|141.43|137.63|132
1660508700000|2022-08-14 20:25:00|141.55|137.75|141.75|137.95|141.76|137.96|141.41|137.61|127
1660509000000|2022-08-14 20:30:00|141.76|137.96|141.34|137.54|141.78|137.98|141.17|137.37|151
1660509300000|2022-08-14 20:35:00|141.35|137.55|141.38|137.58|141.43|137.63|141.14|137.34|122
1660509600000|2022-08-14 20:40:00|141.37|137.57|141.42|137.62|141.49|137.69|141.35|137.55|101
1660509900000|2022-08-14 20:45:00|141.38|137.58|141.48|137.68|141.52|137.72|141.34|137.54|76
1660510200000|2022-08-14 20:50:00|141.49|137.69|141.67|137.87|141.67|137.87|141.45|137.65|90
1660510500000|2022-08-14 20:55:00|141.66|137.86|141.54|137.74|141.69|137.89|141.53|137.73|118
1660510800000|2022-08-14 21:00:00|141.55|137.75|141.29|137.49|141.57|137.77|141.25|137.45|158
1660511100000|2022-08-14 21:05:00|141.3|137.5|140.57|138.77|141.41|138.79|140.36|137.5|87
1660511400000|2022-08-14 21:10:00|140.56|138.76|140.89|139.09|140.89|139.09|140.55|138.75|99
1660511700000|2022-08-14 21:15:00|140.88|139.08|140.87|139.07|140.91|139.11|140.82|139.02|75
1660512000000|2022-08-14 21:20:00|140.88|139.08|141.02|139.22|141.03|139.23|140.76|138.96|83
1660512300000|2022-08-14 21:25:00|141.01|139.21|141.11|139.31|141.16|139.36|141.01|139.21|87
1660512600000|2022-08-14 21:30:00|141.1|139.3|141.16|139.36|141.27|139.47|141.1|139.3|145
1660512900000|2022-08-14 21:35:00|141.17|139.37|140.92|139.12|141.17|139.37|140.89|139.09|130
1660513200000|2022-08-14 21:40:00|140.9|139.1|141.13|139.33|141.18|139.38|140.9|139.1|124
1660513500000|2022-08-14 21:45:00|141.12|139.32|141.01|139.21|141.12|139.32|140.95|139.15|149
1660513800000|2022-08-14 21:50:00|141|139.2|140.8|139|141.05|139.25|140.8|139|138
1660514100000|2022-08-14 21:55:00|140.79|138.99|140.7|138.9|140.79|138.99|140.58|138.78|117
1660514400000|2022-08-14 22:00:00|140.69|138.89|139.75|137.95|140.7|138.9|139.75|137.95|190
1660514700000|2022-08-14 22:05:00|139.76|137.96|139.65|137.85|139.78|137.98|139.38|137.58|244
1660515000000|2022-08-14 22:10:00|139.62|137.82|139.44|137.64|139.62|137.82|139.16|137.36|188
1660515300000|2022-08-14 22:15:00|139.43|137.63|139.7|137.9|139.74|137.94|139.15|137.35|268
1660515600000|2022-08-14 22:20:00|139.69|137.89|140.22|138.42|140.31|138.51|139.66|137.86|189
1660515900000|2022-08-14 22:25:00|140.21|138.41|140.45|138.65|140.51|138.71|140.21|138.41|289
1660516200000|2022-08-14 22:30:00|140.44|138.64|140.46|138.66|140.7|138.9|140.01|138.21|315
1660516500000|2022-08-14 22:35:00|140.45|138.65|140.91|139.11|140.95|139.15|140.39|138.59|233
1660516800000|2022-08-14 22:40:00|140.89|139.09|140.8|139|140.92|139.12|140.73|138.93|167
1660517100000|2022-08-14 22:45:00|140.79|138.99|140.8|139|140.9|139.1|140.69|138.89|151
1660517400000|2022-08-14 22:50:00|140.79|138.99|140.79|138.99|141.04|139.24|140.68|138.88|184
1660517700000|2022-08-14 22:55:00|140.78|138.98|140.19|138.39|140.86|139.06|140.16|138.36|228
1660518000000|2022-08-14 23:00:00|140.2|138.4|140.7|138.9|140.7|138.9|139.96|138.16|262
1660518300000|2022-08-14 23:05:00|140.71|138.91|140.36|138.56|140.9|139.1|140.33|138.53|257
1660518600000|2022-08-14 23:10:00|140.35|138.55|140.46|138.66|140.56|138.76|140.15|138.35|228
1660518900000|2022-08-14 23:15:00|140.5|138.7|140.48|138.68|140.67|138.87|140.44|138.64|201
1660519200000|2022-08-14 23:20:00|140.47|138.67|140.34|138.54|140.71|138.91|140.16|138.36|165
1660519500000|2022-08-14 23:25:00|140.33|138.53|139.93|138.13|140.33|138.53|139.81|138.01|214
1660519800000|2022-08-14 23:30:00|139.94|138.14|139.9|138.1|140.06|138.26|139.65|137.85|220
1660520100000|2022-08-14 23:35:00|139.89|138.09|140.21|138.41|140.3|138.5|139.76|137.96|182
1660520400000|2022-08-14 23:40:00|140.22|138.42|140.33|138.53|140.33|138.53|139.88|138.08|208
1660520700000|2022-08-14 23:45:00|140.34|138.54|140.64|138.84|140.65|138.85|140.29|138.49|232
1660521000000|2022-08-14 23:50:00|140.66|138.86|140.6|138.8|140.7|138.9|140.4|138.6|184
1660521300000|2022-08-14 23:55:00|140.58|138.78|140.33|138.53|140.59|138.79|140.14|138.34|178
1660521600000|2022-08-15 00:00:00|140.34|138.54|140|138.2|140.38|138.58|139.57|137.77|394
1660521900000|2022-08-15 00:05:00|140.03|138.23|139.29|137.49|140.07|138.27|139.29|137.49|341
1660522200000|2022-08-15 00:10:00|139.32|137.52|139.2|137.4|139.4|137.6|139.12|137.32|243
1660522500000|2022-08-15 00:15:00|139.19|137.39|139.78|137.98|139.78|137.98|138.97|137.17|341
1660522800000|2022-08-15 00:20:00|139.79|137.99|139.66|137.86|140.25|138.45|139.6|137.8|282
1660523100000|2022-08-15 00:25:00|139.65|137.85|139.52|137.72|139.66|137.86|139.5|137.7|203
1660523400000|2022-08-15 00:30:00|139.54|137.74|140.72|138.92|140.76|138.96|139.46|137.66|324
1660523700000|2022-08-15 00:35:00|140.69|138.89|141.07|139.27|141.19|139.39|140.56|138.76|476
1660524000000|2022-08-15 00:40:00|141.1|139.3|141.14|139.34|141.33|139.53|140.93|139.13|384
1660524300000|2022-08-15 00:45:00|141.15|139.35|141.03|139.23|141.31|139.51|141.02|139.22|348
1660524600000|2022-08-15 00:50:00|141.02|139.22|140.95|139.15|141.08|139.28|140.88|139.08|247
1660524900000|2022-08-15 00:55:00|140.97|139.17|141.15|139.35|141.29|139.49|140.89|139.09|321
1660525200000|2022-08-15 01:00:00|141.16|139.36|140.95|139.15|141.2|139.4|140.88|139.08|264
1660525500000|2022-08-15 01:05:00|140.94|139.14|140.9|139.1|141.03|139.23|140.58|138.78|260
1660525800000|2022-08-15 01:10:00|140.92|139.12|140.43|138.63|141.06|139.26|140.38|138.58|303
1660526100000|2022-08-15 01:15:00|140.42|138.62|140.89|139.09|140.99|139.19|140.17|138.37|252
1660526400000|2022-08-15 01:20:00|140.85|139.05|140.76|138.96|141.02|139.22|140.71|138.91|194
1660526700000|2022-08-15 01:25:00|140.75|138.95|140.66|138.86|140.79|138.99|140.6|138.8|129
1660527000000|2022-08-15 01:30:00|140.67|138.87|141.07|139.27|141.32|139.52|140.61|138.81|300
1660527300000|2022-08-15 01:35:00|141.08|139.28|141.05|139.25|141.26|139.46|140.85|139.05|293
1660527600000|2022-08-15 01:40:00|141.04|139.24|141.29|139.49|141.33|139.53|141.01|139.21|325
1660527900000|2022-08-15 01:45:00|141.3|139.5|141.42|139.62|141.42|139.62|141.13|139.33|360
1660528200000|2022-08-15 01:50:00|141.43|139.63|141.41|139.61|141.62|139.82|141.3|139.5|229
1660528500000|2022-08-15 01:55:00|141.43|139.63|141.69|139.89|141.83|140.03|141.43|139.63|354
1660528800000|2022-08-15 02:00:00|141.7|139.9|141.55|139.75|141.76|139.96|141.48|139.68|305
1660529100000|2022-08-15 02:05:00|141.56|139.76|141.67|139.87|141.8|140|141.37|139.57|244
1660529400000|2022-08-15 02:10:00|141.66|139.86|141.8|140|141.96|140.16|141.64|139.84|207
1660529700000|2022-08-15 02:15:00|141.81|140.01|141.94|140.14|141.99|140.19|141.66|139.86|210
1660530000000|2022-08-15 02:20:00|141.93|140.13|142|140.2|142.15|140.35|141.88|140.08|186
1660530300000|2022-08-15 02:25:00|141.99|140.19|142.4|140.6|142.41|140.61|141.98|140.18|265
1660530600000|2022-08-15 02:30:00|142.39|140.59|142.89|141.09|142.93|141.13|142.13|140.33|440
1660530900000|2022-08-15 02:35:00|142.88|141.08|143.06|141.26|143.16|141.36|142.84|141.04|422
1660531200000|2022-08-15 02:40:00|143.08|141.28|143.11|141.31|143.34|141.54|142.83|141.03|330
1660531500000|2022-08-15 02:45:00|143.1|141.3|143.09|141.29|143.13|141.33|142.58|140.78|332
1660531800000|2022-08-15 02:50:00|143.1|141.3|143.17|141.37|143.32|141.52|143.07|141.27|217
1660532100000|2022-08-15 02:55:00|143.16|141.36|143.05|141.25|143.24|141.44|142.92|141.12|287
1660532400000|2022-08-15 03:00:00|143.04|141.24|143.1|141.3|143.25|141.45|142.93|141.13|318
1660532700000|2022-08-15 03:05:00|143.11|141.31|142.83|141.03|143.19|141.39|142.66|140.86|372
1660533000000|2022-08-15 03:10:00|142.85|141.05|144.12|142.32|144.33|142.53|142.85|141.05|473
1660533300000|2022-08-15 03:15:00|144.1|142.3|143.96|142.16|144.38|142.58|143.88|142.08|567
1660533600000|2022-08-15 03:20:00|143.95|142.15|143.61|141.81|143.97|142.17|143.14|141.34|470
1660533900000|2022-08-15 03:25:00|143.62|141.82|143.51|141.71|143.83|142.03|143.5|141.7|352
1660534200000|2022-08-15 03:30:00|143.5|141.7|143.17|141.37|143.5|141.7|143.12|141.32|282
1660534500000|2022-08-15 03:35:00|143.16|141.36|142.73|140.93|143.2|141.4|142.72|140.92|259
1660534800000|2022-08-15 03:40:00|142.72|140.92|142.28|140.48|142.74|140.94|141.91|140.11|499
1660535100000|2022-08-15 03:45:00|142.3|140.5|141.95|140.15|142.56|140.76|141.91|140.11|359
1660535400000|2022-08-15 03:50:00|141.96|140.16|141.95|140.15|142.14|140.34|141.94|140.14|219
1660535700000|2022-08-15 03:55:00|141.96|140.16|142.1|140.3|142.27|140.47|141.96|140.16|119
1660536000000|2022-08-15 04:00:00|142.12|140.32|141.9|140.1|142.16|140.36|141.85|140.05|292
1660536300000|2022-08-15 04:05:00|141.88|140.08|141.61|139.81|141.97|140.17|141.38|139.58|433
1660536600000|2022-08-15 04:10:00|141.58|139.78|141.68|139.88|141.78|139.98|141.51|139.71|227
1660536900000|2022-08-15 04:15:00|141.69|139.89|141.62|139.82|141.81|140.01|141.38|139.58|220
1660537200000|2022-08-15 04:20:00|141.63|139.83|141.48|139.68|141.77|139.97|141.43|139.63|268
1660537500000|2022-08-15 04:25:00|141.49|139.69|141.26|139.46|141.59|139.79|141.12|139.32|225
1660537800000|2022-08-15 04:30:00|141.24|139.44|141.6|139.8|141.73|139.93|141.14|139.34|277
1660538100000|2022-08-15 04:35:00|141.61|139.81|141.51|139.71|141.72|139.92|141.46|139.66|207
1660538400000|2022-08-15 04:40:00|141.54|139.74|141.54|139.74|141.73|139.93|141.5|139.7|163
1660538700000|2022-08-15 04:45:00|141.53|139.73|141.2|139.4|141.61|139.81|141.15|139.35|199
1660539000000|2022-08-15 04:50:00|141.21|139.41|141.41|139.61|141.71|139.91|141.14|139.34|272
1660539300000|2022-08-15 04:55:00|141.44|139.64|141.58|139.78|141.67|139.87|141.36|139.56|348
1660539600000|2022-08-15 05:00:00|141.57|139.77|141.94|140.14|142.13|140.33|141.57|139.77|310
1660539900000|2022-08-15 05:05:00|141.93|140.13|142.15|140.35|142.15|140.35|141.78|139.98|373
1660540200000|2022-08-15 05:10:00|142.14|140.34|142.13|140.33|142.15|140.35|141.82|140.02|358
1660540500000|2022-08-15 05:15:00|142.12|140.32|141.89|140.09|142.15|140.35|141.89|140.09|328
1660540800000|2022-08-15 05:20:00|141.9|140.1|141.78|139.98|142.12|140.32|141.76|139.96|364
1660541100000|2022-08-15 05:25:00|141.8|140|141.79|139.99|141.91|140.11|141.57|139.77|315
1660541400000|2022-08-15 05:30:00|141.8|140|141.36|139.56|141.9|140.1|141.31|139.51|317
1660541700000|2022-08-15 05:35:00|141.35|139.55|141.18|139.38|141.47|139.67|141.09|139.29|355
1660542000000|2022-08-15 05:40:00|141.16|139.36|141.29|139.49|141.4|139.6|141.16|139.36|272
1660542300000|2022-08-15 05:45:00|141.31|139.51|141.24|139.44|141.43|139.63|141.04|139.24|414
1660542600000|2022-08-15 05:50:00|141.23|139.43|141.31|139.51|141.44|139.64|141.23|139.43|291
1660542900000|2022-08-15 05:55:00|141.3|139.5|141.47|139.67|141.54|139.74|141.3|139.5|224
1660543200000|2022-08-15 06:00:00|141.45|139.65|140.97|139.17|141.53|139.73|140.97|139.17|301
1660543500000|2022-08-15 06:05:00|140.98|139.18|140.2|138.4|141.1|139.3|139.95|138.15|596
1660543800000|2022-08-15 06:10:00|140.21|138.41|140|138.2|140.47|138.67|139.92|138.12|514
1660544100000|2022-08-15 06:15:00|140.03|138.23|139.82|138.02|140.2|138.4|139.64|137.84|482
1660544400000|2022-08-15 06:20:00|139.81|138.01|138.58|136.78|139.96|138.16|138.32|136.52|482
1660544700000|2022-08-15 06:25:00|138.57|136.77|138.55|136.75|138.79|136.99|138.33|136.53|554
1660545000000|2022-08-15 06:30:00|138.54|136.74|137.5|135.7|138.58|136.78|137.39|135.59|479
1660545300000|2022-08-15 06:35:00|137.52|135.72|137.51|135.71|137.98|136.18|136.81|135.01|578
1660545600000|2022-08-15 06:40:00|137.5|135.7|137.75|135.95|137.9|136.1|137.45|135.65|385
1660545900000|2022-08-15 06:45:00|137.76|135.96|137.3|135.5|137.83|136.03|137.24|135.44|368
1660546200000|2022-08-15 06:50:00|137.31|135.51|136.82|135.02|137.34|135.54|136.34|134.54|560
1660546500000|2022-08-15 06:55:00|136.81|135.01|136.74|134.94|137.02|135.22|136.43|134.63|526
1660546800000|2022-08-15 07:00:00|136.73|134.93|136.59|134.79|136.77|134.97|136.1|134.3|476
1660547100000|2022-08-15 07:05:00|136.58|134.78|136.21|134.41|136.69|134.89|136.16|134.36|386
1660547400000|2022-08-15 07:10:00|136.2|134.4|136.35|134.55|136.41|134.61|136.03|134.23|370
1660547700000|2022-08-15 07:15:00|136.34|134.54|136.77|134.97|136.83|135.03|136.09|134.29|413
1660548000000|2022-08-15 07:20:00|136.76|134.96|136.48|134.68|136.77|134.97|136.34|134.54|403
1660548300000|2022-08-15 07:25:00|136.47|134.67|136.37|134.57|136.52|134.72|136.01|134.21|347
1660548600000|2022-08-15 07:30:00|136.36|134.56|136.25|134.45|136.37|134.57|136.11|134.31|323
1660548900000|2022-08-15 07:35:00|136.24|134.44|135.15|133.35|136.27|134.47|135.08|133.28|439
1660549200000|2022-08-15 07:40:00|135.18|133.38|135.94|134.14|136.24|134.44|135.14|133.34|489
1660549500000|2022-08-15 07:45:00|135.92|134.12|135.75|133.95|136.01|134.21|135.56|133.76|309
1660549800000|2022-08-15 07:50:00|135.74|133.94|136.07|134.27|136.07|134.27|135.58|133.78|338
1660550100000|2022-08-15 07:55:00|136.08|134.28|135.81|134.01|136.08|134.28|135.76|133.96|295
1660550400000|2022-08-15 08:00:00|135.82|134.02|135.81|134.01|135.85|134.05|135.51|133.71|337
1660550700000|2022-08-15 08:05:00|135.82|134.02|135.61|133.81|136.02|134.22|135.54|133.74|260
1660551000000|2022-08-15 08:10:00|135.63|133.83|135.13|133.33|135.63|133.83|135.03|133.23|309
1660551300000|2022-08-15 08:15:00|135.14|133.34|135.84|134.04|135.9|134.1|134.63|132.83|443
1660551600000|2022-08-15 08:20:00|135.83|134.03|135.91|134.11|136.15|134.35|135.74|133.94|380
1660551900000|2022-08-15 08:25:00|135.89|134.09|136.19|134.39|136.38|134.58|135.89|134.09|249
1660552200000|2022-08-15 08:30:00|136.2|134.4|136.14|134.34|136.24|134.44|136|134.2|282
1660552500000|2022-08-15 08:35:00|136.13|134.33|136.18|134.38|136.25|134.45|135.99|134.19|251
1660552800000|2022-08-15 08:40:00|136.19|134.39|136.25|134.45|136.31|134.51|135.96|134.16|258
1660553100000|2022-08-15 08:45:00|136.26|134.46|136.21|134.41|136.41|134.61|136.06|134.26|227
1660553400000|2022-08-15 08:50:00|136.22|134.42|136.33|134.53|136.36|134.56|136.14|134.34|139
1660553700000|2022-08-15 08:55:00|136.34|134.54|136.2|134.4|136.35|134.55|136.01|134.21|193
1660554000000|2022-08-15 09:00:00|136.19|134.39|135.89|134.09|136.25|134.45|135.86|134.06|218
1660554300000|2022-08-15 09:05:00|135.9|134.1|135.84|134.04|136.08|134.28|135.73|133.93|206
1660554600000|2022-08-15 09:10:00|135.83|134.03|135.83|134.03|136.03|134.23|135.79|133.99|240
1660554900000|2022-08-15 09:15:00|135.82|134.02|135.83|134.03|135.88|134.08|135.63|133.83|229
1660555200000|2022-08-15 09:20:00|135.84|134.04|135.78|133.98|135.87|134.07|135.6|133.8|176
1660555500000|2022-08-15 09:25:00|135.76|133.96|135.39|133.59|135.8|134|135.29|133.49|219
1660555800000|2022-08-15 09:30:00|135.38|133.58|135.34|133.54|135.67|133.87|135.33|133.53|240
1660556100000|2022-08-15 09:35:00|135.31|133.51|135.27|133.47|135.38|133.58|135.09|133.29|269
1660556400000|2022-08-15 09:40:00|135.25|133.45|135.68|133.88|135.79|133.99|135.25|133.45|246
1660556700000|2022-08-15 09:45:00|135.67|133.87|135.7|133.9|135.9|134.1|135.5|133.7|238
1660557000000|2022-08-15 09:50:00|135.69|133.89|135.95|134.15|136.09|134.29|135.69|133.89|329
1660557300000|2022-08-15 09:55:00|135.96|134.16|136.16|134.36|136.21|134.41|135.77|133.97|259
1660557600000|2022-08-15 10:00:00|136.18|134.38|136.14|134.34|136.23|134.43|136|134.2|283
1660557900000|2022-08-15 10:05:00|136.11|134.31|135.84|134.04|136.19|134.39|135.79|133.99|191
1660558200000|2022-08-15 10:10:00|135.83|134.03|135.9|134.1|135.99|134.19|135.76|133.96|171
1660558500000|2022-08-15 10:15:00|135.91|134.11|135.8|134|135.97|134.17|135.78|133.98|215
1660558800000|2022-08-15 10:20:00|135.79|133.99|136.04|134.24|136.04|134.24|135.71|133.91|180
1660559100000|2022-08-15 10:25:00|136.05|134.25|136.17|134.37|136.23|134.43|136.04|134.24|153
1660559400000|2022-08-15 10:30:00|136.16|134.36|136.16|134.36|136.34|134.54|136.02|134.22|183
1660559700000|2022-08-15 10:35:00|136.15|134.35|136.24|134.44|136.25|134.45|135.96|134.16|147
1660560000000|2022-08-15 10:40:00|136.22|134.42|136.02|134.22|136.29|134.49|135.98|134.18|197
1660560300000|2022-08-15 10:45:00|136.01|134.21|136.36|134.56|136.37|134.57|135.98|134.18|172
1660560600000|2022-08-15 10:50:00|136.35|134.55|136.48|134.68|136.57|134.77|136.14|134.34|222
1660560900000|2022-08-15 10:55:00|136.49|134.69|136.62|134.82|136.68|134.88|136.34|134.54|305
1660561200000|2022-08-15 11:00:00|136.61|134.81|136.61|134.81|136.78|134.98|136.45|134.65|228
1660561500000|2022-08-15 11:05:00|136.6|134.8|136.5|134.7|136.64|134.84|136.44|134.64|174
1660561800000|2022-08-15 11:10:00|136.49|134.69|136.46|134.66|136.54|134.74|136.3|134.5|188
1660562100000|2022-08-15 11:15:00|136.47|134.67|136.24|134.44|136.49|134.69|136.22|134.42|126
1660562400000|2022-08-15 11:20:00|136.22|134.42|135.96|134.16|136.26|134.46|135.94|134.14|225
1660562700000|2022-08-15 11:25:00|135.95|134.15|135.96|134.16|136.12|134.32|135.93|134.13|199
1660563000000|2022-08-15 11:30:00|135.95|134.15|135.9|134.1|136.16|134.36|135.67|133.87|266
1660563300000|2022-08-15 11:35:00|135.91|134.11|136.02|134.22|136.23|134.43|135.86|134.06|244
1660563600000|2022-08-15 11:40:00|136.01|134.21|136.01|134.21|136.08|134.28|135.93|134.13|193
1660563900000|2022-08-15 11:45:00|136|134.2|135.75|133.95|136.14|134.34|135.63|133.83|269
1660564200000|2022-08-15 11:50:00|135.74|133.94|135.36|133.56|135.85|134.05|135.24|133.44|357
1660564500000|2022-08-15 11:55:00|135.38|133.58|135.48|133.68|135.63|133.83|135.37|133.57|204
1660564800000|2022-08-15 12:00:00|135.5|133.7|135.43|133.63|135.63|133.83|135.39|133.59|199
1660565100000|2022-08-15 12:05:00|135.42|133.62|135.62|133.82|135.87|134.07|135.23|133.43|225
1660565400000|2022-08-15 12:10:00|135.63|133.83|135.62|133.82|135.66|133.86|135.29|133.49|194
1660565700000|2022-08-15 12:15:00|135.65|133.85|136.15|134.35|136.27|134.47|135.61|133.81|224
1660566000000|2022-08-15 12:20:00|136.14|134.34|135.89|134.09|136.21|134.41|135.82|134.02|192
1660566300000|2022-08-15 12:25:00|135.9|134.1|136.17|134.37|136.25|134.45|135.88|134.08|216
1660566600000|2022-08-15 12:30:00|136.18|134.38|135.95|134.15|136.38|134.58|135.69|133.89|390
1660566900000|2022-08-15 12:35:00|135.96|134.16|135.92|134.12|136.06|134.26|135.75|133.95|216
1660567200000|2022-08-15 12:40:00|135.93|134.13|135.84|134.04|136|134.2|135.75|133.95|206
1660567500000|2022-08-15 12:45:00|135.83|134.03|135.75|133.95|135.89|134.09|135.64|133.84|211
1660567800000|2022-08-15 12:50:00|135.74|133.94|135.01|133.21|135.74|133.94|134.89|133.09|390
1660568100000|2022-08-15 12:55:00|135.03|133.23|135.22|133.42|135.45|133.65|134.64|132.84|392
1660568400000|2022-08-15 13:00:00|135.21|133.41|135.51|133.71|135.53|133.73|135.05|133.25|301
1660568700000|2022-08-15 13:05:00|135.52|133.72|135.82|134.02|135.94|134.14|135.45|133.65|308
1660569000000|2022-08-15 13:10:00|135.81|134.01|135.96|134.16|136.01|134.21|135.75|133.95|282
1660569300000|2022-08-15 13:15:00|135.93|134.13|135.95|134.15|136.06|134.26|135.9|134.1|235
1660569600000|2022-08-15 13:20:00|135.94|134.14|136.07|134.27|136.15|134.35|135.77|133.97|226
1660569900000|2022-08-15 13:25:00|136.06|134.26|136.11|134.31|136.16|134.36|135.98|134.18|142
1660570200000|2022-08-15 13:30:00|136.15|134.35|136.67|134.87|136.67|134.87|136.08|134.28|449
1660570500000|2022-08-15 13:35:00|136.68|134.88|136.51|134.71|136.78|134.98|136.12|134.32|310
1660570800000|2022-08-15 13:40:00|136.52|134.72|135.88|134.08|136.54|134.74|135.74|133.94|436
1660571100000|2022-08-15 13:45:00|135.89|134.09|135.99|134.19|136.43|134.63|135.82|134.02|365
1660571400000|2022-08-15 13:50:00|136|134.2|136.76|134.96|136.83|135.03|135.99|134.19|413
1660571700000|2022-08-15 13:55:00|136.77|134.97|136.88|135.08|137.07|135.27|136.62|134.82|485
1660572000000|2022-08-15 14:00:00|136.87|135.07|136.61|134.81|136.9|135.1|136.42|134.62|452
1660572300000|2022-08-15 14:05:00|136.62|134.82|136.9|135.1|137.06|135.26|136.46|134.66|364
1660572600000|2022-08-15 14:10:00|136.93|135.13|136.64|134.84|136.99|135.19|136.47|134.67|332
1660572900000|2022-08-15 14:15:00|136.61|134.81|136.95|135.15|137.01|135.21|136.58|134.78|333
1660573200000|2022-08-15 14:20:00|136.94|135.14|136.8|135|136.94|135.14|136.63|134.83|310
1660573500000|2022-08-15 14:25:00|136.79|134.99|136.79|134.99|136.94|135.14|136.69|134.89|268
1660573800000|2022-08-15 14:30:00|136.78|134.98|137.24|135.44|137.28|135.48|136.77|134.97|283
1660574100000|2022-08-15 14:35:00|137.23|135.43|137.06|135.26|137.28|135.48|136.93|135.13|254
1660574400000|2022-08-15 14:40:00|137.05|135.25|137.04|135.24|137.28|135.48|136.98|135.18|264
1660574700000|2022-08-15 14:45:00|137.05|135.25|136.96|135.16|137.25|135.45|136.9|135.1|299
1660575000000|2022-08-15 14:50:00|136.95|135.15|137.09|135.29|137.22|135.42|136.89|135.09|232
1660575300000|2022-08-15 14:55:00|137.1|135.3|137.23|135.43|137.39|135.59|137.04|135.24|288
1660575600000|2022-08-15 15:00:00|137.22|135.42|137.12|135.32|137.47|135.67|137.07|135.27|306
1660575900000|2022-08-15 15:05:00|137.13|135.33|137.11|135.31|137.36|135.56|137.01|135.21|292
1660576200000|2022-08-15 15:10:00|137.1|135.3|137.12|135.32|137.16|135.36|136.86|135.06|292
1660576500000|2022-08-15 15:15:00|137.13|135.33|137.24|135.44|137.28|135.48|137.09|135.29|205
1660576800000|2022-08-15 15:20:00|137.23|135.43|137.4|135.6|137.42|135.62|137.09|135.29|349
1660577100000|2022-08-15 15:25:00|137.39|135.59|137.26|135.46|137.5|135.7|137.15|135.35|263
1660577400000|2022-08-15 15:30:00|137.27|135.47|137.46|135.66|137.55|135.75|137.25|135.45|278
1660577700000|2022-08-15 15:35:00|137.47|135.67|137.77|135.97|137.87|136.07|137.47|135.67|231
1660578000000|2022-08-15 15:40:00|137.78|135.98|137.84|136.04|137.99|136.19|137.55|135.75|331
1660578300000|2022-08-15 15:45:00|137.83|136.03|138.02|136.22|138.05|136.25|137.76|135.96|322
1660578600000|2022-08-15 15:50:00|138.04|136.24|138.38|136.58|138.44|136.64|137.99|136.19|331
1660578900000|2022-08-15 15:55:00|138.39|136.59|138.37|136.57|138.5|136.7|138.26|136.46|377
1660579200000|2022-08-15 16:00:00|138.38|136.58|138.63|136.83|138.64|136.84|138.33|136.53|282
1660579500000|2022-08-15 16:05:00|138.62|136.82|138.53|136.73|138.62|136.82|138.43|136.63|241
1660579800000|2022-08-15 16:10:00|138.54|136.74|138.12|136.32|138.62|136.82|138.1|136.3|295
1660580100000|2022-08-15 16:15:00|138.11|136.31|138.27|136.47|138.54|136.74|137.96|136.16|274
1660580400000|2022-08-15 16:20:00|138.28|136.48|138.02|136.22|138.39|136.59|138.02|136.22|206
1660580700000|2022-08-15 16:25:00|138.01|136.21|138.16|136.36|138.2|136.4|137.93|136.13|230
1660581000000|2022-08-15 16:30:00|138.18|136.38|138.1|136.3|138.29|136.49|138.02|136.22|249
1660581300000|2022-08-15 16:35:00|138.08|136.28|137.97|136.17|138.18|136.38|137.91|136.11|297
1660581600000|2022-08-15 16:40:00|137.96|136.16|138.23|136.43|138.3|136.5|137.96|136.16|199
1660581900000|2022-08-15 16:45:00|138.22|136.42|138.1|136.3|138.24|136.44|138.02|136.22|171
1660582200000|2022-08-15 16:50:00|138.09|136.29|138.16|136.36|138.31|136.51|138.07|136.27|223
1660582500000|2022-08-15 16:55:00|138.17|136.37|138.39|136.59|138.5|136.7|138.15|136.35|322
1660582800000|2022-08-15 17:00:00|138.4|136.6|138.29|136.49|138.49|136.69|138.11|136.31|262
1660583100000|2022-08-15 17:05:00|138.3|136.5|138.53|136.73|138.58|136.78|138.3|136.5|168
1660583400000|2022-08-15 17:10:00|138.54|136.74|138.33|136.53|138.54|136.74|138.33|136.53|175
1660583700000|2022-08-15 17:15:00|138.34|136.54|137.98|136.18|138.44|136.64|137.98|136.18|221
1660584000000|2022-08-15 17:20:00|137.96|136.16|137.98|136.18|138.02|136.22|137.7|135.9|330
1660584300000|2022-08-15 17:25:00|137.99|136.19|138.05|136.25|138.22|136.42|137.99|136.19|198
1660584600000|2022-08-15 17:30:00|138.06|136.26|137.78|135.98|138.09|136.29|137.69|135.89|373
1660584900000|2022-08-15 17:35:00|137.8|136|137.86|136.06|137.99|136.19|137.77|135.97|258
1660585200000|2022-08-15 17:40:00|137.87|136.07|138.05|136.25|138.19|136.39|137.82|136.02|240
1660585500000|2022-08-15 17:45:00|138.04|136.24|138.09|136.29|138.15|136.35|137.99|136.19|172
1660585800000|2022-08-15 17:50:00|138.1|136.3|137.9|136.1|138.11|136.31|137.87|136.07|151
1660586100000|2022-08-15 17:55:00|137.89|136.09|137.92|136.12|138|136.2|137.82|136.02|235
1660586400000|2022-08-15 18:00:00|137.91|136.11|137.82|136.02|137.92|136.12|137.73|135.93|263
1660586700000|2022-08-15 18:05:00|137.81|136.01|137.47|135.67|137.82|136.02|137.43|135.63|326
1660587000000|2022-08-15 18:10:00|137.46|135.66|137.73|135.93|137.76|135.96|137.37|135.57|293
1660587300000|2022-08-15 18:15:00|137.74|135.94|137.9|136.1|137.97|136.17|137.64|135.84|221
1660587600000|2022-08-15 18:20:00|137.89|136.09|137.89|136.09|137.99|136.19|137.76|135.96|257
1660587900000|2022-08-15 18:25:00|137.88|136.08|137.99|136.19|137.99|136.19|137.68|135.88|186
1660588200000|2022-08-15 18:30:00|137.98|136.18|137.99|136.19|138.05|136.25|137.86|136.06|177
1660588500000|2022-08-15 18:35:00|138|136.2|137.85|136.05|138|136.2|137.83|136.03|184
1660588800000|2022-08-15 18:40:00|137.86|136.06|137.95|136.15|138|136.2|137.73|135.93|183
1660589100000|2022-08-15 18:45:00|137.94|136.14|138.06|136.26|138.15|136.35|137.89|136.09|216
1660589400000|2022-08-15 18:50:00|138.05|136.25|138|136.2|138.07|136.27|137.86|136.06|215
1660589700000|2022-08-15 18:55:00|138.01|136.21|137.95|136.15|138.01|136.21|137.93|136.13|95
1660590000000|2022-08-15 19:00:00|137.96|136.16|137.97|136.17|138.13|136.33|137.83|136.03|237
1660590300000|2022-08-15 19:05:00|137.98|136.18|137.63|135.83|138|136.2|137.59|135.79|252
1660590600000|2022-08-15 19:10:00|137.62|135.82|138.04|136.24|138.1|136.3|137.58|135.78|323
1660590900000|2022-08-15 19:15:00|138.05|136.25|138.37|136.57|138.5|136.7|137.98|136.18|290
1660591200000|2022-08-15 19:20:00|138.38|136.58|138.23|136.43|138.5|136.7|138.2|136.4|217
1660591500000|2022-08-15 19:25:00|138.16|136.36|137.87|136.07|138.19|136.39|137.84|136.04|303
1660591800000|2022-08-15 19:30:00|137.84|136.04|137.69|135.89|137.89|136.09|137.38|135.58|389
1660592100000|2022-08-15 19:35:00|137.68|135.88|138.41|136.61|138.49|136.69|137.58|135.78|332
1660592400000|2022-08-15 19:40:00|138.39|136.59|138.16|136.36|138.42|136.62|137.85|136.05|255
1660592700000|2022-08-15 19:45:00|138.15|136.35|138.27|136.47|138.41|136.61|138.08|136.28|230
1660593000000|2022-08-15 19:50:00|138.3|136.5|137.84|136.04|138.39|136.59|137.82|136.02|323
1660593300000|2022-08-15 19:55:00|137.82|136.02|137.96|136.16|138.11|136.31|137.78|135.98|271
1660593600000|2022-08-15 20:00:00|137.95|136.15|138.03|136.23|138.13|136.33|137.9|136.1|212
1660593900000|2022-08-15 20:05:00|138.02|136.22|137.98|136.18|138.06|136.26|137.76|135.96|208
1660594200000|2022-08-15 20:10:00|138.04|136.24|138.11|136.31|138.13|136.33|137.8|136|223
1660594500000|2022-08-15 20:15:00|138.12|136.32|138.35|136.55|138.45|136.65|138.09|136.29|265
1660594800000|2022-08-15 20:20:00|138.36|136.56|138.36|136.56|138.45|136.65|138.32|136.52|262
1660595100000|2022-08-15 20:25:00|138.29|136.49|138.33|136.53|138.36|136.56|138.13|136.33|184
1660595400000|2022-08-15 20:30:00|138.34|136.54|138.12|136.32|138.48|136.68|138.04|136.24|221
1660595700000|2022-08-15 20:35:00|138.15|136.35|138.04|136.24|138.25|136.45|137.95|136.15|183
1660596000000|2022-08-15 20:40:00|138.01|136.21|138.09|136.29|138.15|136.35|137.89|136.09|201
1660596300000|2022-08-15 20:45:00|138.1|136.3|137.99|136.19|138.14|136.34|137.76|135.96|217
1660596600000|2022-08-15 20:50:00|138.01|136.21|138.36|136.56|138.37|136.57|137.94|136.14|179
1660596900000|2022-08-15 20:55:00|138.39|136.59|138.32|136.52|138.41|136.61|138.21|136.41|175
1660597200000|2022-08-15 21:00:00|138.3|136.5|138.36|136.56|138.46|136.66|138.29|136.49|187
1660597500000|2022-08-15 21:05:00|138.35|136.55|138.36|136.56|138.41|136.61|138.14|136.34|149
1660597800000|2022-08-15 21:10:00|138.35|136.55|138.32|136.52|138.36|136.56|138.23|136.43|56
1660598100000|2022-08-15 21:15:00|138.33|136.53|138.3|136.5|138.36|136.56|138.19|136.39|101
1660598400000|2022-08-15 21:20:00|138.36|136.56|138.59|136.79|138.65|136.85|138.31|136.51|152
1660598700000|2022-08-15 21:25:00|138.61|136.81|138.56|136.76|138.66|136.86|138.51|136.71|153
1660599000000|2022-08-15 21:30:00|138.55|136.75|138.45|136.65|138.55|136.75|138.43|136.63|122
1660599300000|2022-08-15 21:35:00|138.43|136.63|138.33|136.53|138.44|136.64|138.33|136.53|76
1660599600000|2022-08-15 21:40:00|138.34|136.54|138.36|136.56|138.43|136.63|138.31|136.51|109
1660599900000|2022-08-15 21:45:00|138.37|136.57|138.21|136.41|138.37|136.57|138.16|136.36|126
1660600200000|2022-08-15 21:50:00|138.2|136.4|138|136.2|138.22|136.42|138|136.2|99
1660600500000|2022-08-15 21:55:00|138.01|136.21|137.72|135.92|138.02|136.22|137.5|135.7|262
1660600800000|2022-08-15 22:00:00|137.73|135.93|137.68|135.88|137.76|135.96|137.53|135.73|241
1660601100000|2022-08-15 22:05:00|137.69|135.89|137.94|136.14|137.96|136.16|137.65|135.85|187
1660601400000|2022-08-15 22:10:00|137.93|136.13|138.47|136.67|138.49|136.69|137.83|136.03|200
1660601700000|2022-08-15 22:15:00|138.48|136.68|138.59|136.79|138.61|136.81|138.38|136.58|261
1660602000000|2022-08-15 22:20:00|138.58|136.78|138.45|136.65|138.6|136.8|138.23|136.43|197
1660602300000|2022-08-15 22:25:00|138.47|136.67|138.16|136.36|138.47|136.67|138.14|136.34|175
1660602600000|2022-08-15 22:30:00|138.15|136.35|138.16|136.36|138.34|136.54|138.07|136.27|192
1660602900000|2022-08-15 22:35:00|138.15|136.35|138.09|136.29|138.15|136.35|137.89|136.09|149
1660603200000|2022-08-15 22:40:00|138.11|136.31|137.83|136.03|138.11|136.31|137.77|135.97|170
1660603500000|2022-08-15 22:45:00|137.82|136.02|137.53|135.73|137.85|136.05|137.43|135.63|152
1660603800000|2022-08-15 22:50:00|137.54|135.74|137.48|135.68|137.54|135.74|137.32|135.52|156
1660604100000|2022-08-15 22:55:00|137.46|135.66|136.69|134.89|137.54|135.74|136.55|134.75|258
1660604400000|2022-08-15 23:00:00|136.7|134.9|135.94|134.14|136.71|134.91|135.54|133.74|481
1660604700000|2022-08-15 23:05:00|135.95|134.15|136.13|134.33|136.23|134.43|135.66|133.86|416
1660605000000|2022-08-15 23:10:00|136.1|134.3|136.56|134.76|136.62|134.82|135.87|134.07|402
1660605300000|2022-08-15 23:15:00|136.55|134.75|137.02|135.22|137.02|135.22|136.53|134.73|334
1660605600000|2022-08-15 23:20:00|137.01|135.21|137.53|135.73|137.53|135.73|136.83|135.03|452
1660605900000|2022-08-15 23:25:00|137.54|135.74|137.47|135.67|137.68|135.88|137.25|135.45|466
1660606200000|2022-08-15 23:30:00|137.48|135.68|138.51|136.71|138.62|136.82|137.21|135.41|413
1660606500000|2022-08-15 23:35:00|138.48|136.68|138.85|137.05|139.02|137.22|138.41|136.61|338
1660606800000|2022-08-15 23:40:00|138.87|137.07|138.8|137|138.96|137.16|138.63|136.83|289
1660607100000|2022-08-15 23:45:00|138.79|136.99|138.63|136.83|138.87|137.07|138.46|136.66|309
1660607400000|2022-08-15 23:50:00|138.62|136.82|138.55|136.75|138.66|136.86|138.25|136.45|264
1660607700000|2022-08-15 23:55:00|138.56|136.76|138.16|136.36|138.56|136.76|138.04|136.24|271
1660608000000|2022-08-16 00:00:00|138.11|136.31|138.15|136.35|138.24|136.44|137.8|136|329
1660608300000|2022-08-16 00:05:00|138.13|136.33|138.89|137.09|138.93|137.13|138.04|136.24|253
1660608600000|2022-08-16 00:10:00|138.86|137.06|138.46|136.66|138.98|137.18|138.41|136.61|295
1660608900000|2022-08-16 00:15:00|138.44|136.64|137.72|135.92|138.45|136.65|137.17|135.37|480
1660609200000|2022-08-16 00:20:00|137.73|135.93|137.28|135.48|138.24|136.44|137.24|135.44|400
1660609500000|2022-08-16 00:25:00|137.29|135.49|136.89|135.09|137.31|135.51|136.84|135.04|324
1660609800000|2022-08-16 00:30:00|136.92|135.12|137.09|135.29|137.42|135.62|136.76|134.96|278
1660610100000|2022-08-16 00:35:00|137.08|135.28|137.02|135.22|137.48|135.68|137.02|135.22|292
1660610400000|2022-08-16 00:40:00|137.05|135.25|137.97|136.17|137.97|136.17|137.05|135.25|271
1660610700000|2022-08-16 00:45:00|137.98|136.18|137.96|136.16|138.13|136.33|137.79|135.99|219
1660611000000|2022-08-16 00:50:00|137.97|136.17|138.6|136.8|138.67|136.87|137.95|136.15|246
1660611300000|2022-08-16 00:55:00|138.61|136.81|138.57|136.77|138.7|136.9|138.29|136.49|232
1660611600000|2022-08-16 01:00:00|138.58|136.78|138.66|136.86|139.04|137.24|138.54|136.74|271
1660611900000|2022-08-16 01:05:00|138.67|136.87|138.72|136.92|139|137.2|138.66|136.86|229
1660612200000|2022-08-16 01:10:00|138.73|136.93|138.84|137.04|138.97|137.17|138.72|136.92|208
1660612500000|2022-08-16 01:15:00|138.9|137.1|138.49|136.69|138.9|137.1|138.43|136.63|206
1660612800000|2022-08-16 01:20:00|138.5|136.7|139.09|137.29|139.2|137.4|138.37|136.57|256
1660613100000|2022-08-16 01:25:00|139.08|137.28|138.53|136.73|139.17|137.37|138.36|136.56|222
1660613400000|2022-08-16 01:30:00|138.55|136.75|139.14|137.34|139.31|137.51|138.47|136.67|248
1660613700000|2022-08-16 01:35:00|139.15|137.35|138.73|136.93|139.17|137.37|138.47|136.67|221
1660614000000|2022-08-16 01:40:00|138.7|136.9|139|137.2|139.1|137.3|138.64|136.84|207
1660614300000|2022-08-16 01:45:00|139.02|137.22|138.43|136.63|139.11|137.31|138.42|136.62|182
1660614600000|2022-08-16 01:50:00|138.42|136.62|138.19|136.39|138.65|136.85|138.13|136.33|205
1660614900000|2022-08-16 01:55:00|138.18|136.38|138.2|136.4|138.47|136.67|138.17|136.37|201
1660615200000|2022-08-16 02:00:00|138.18|136.38|138.28|136.48|138.4|136.6|138.13|136.33|168
1660615500000|2022-08-16 02:05:00|138.29|136.49|138.42|136.62|138.63|136.83|138.16|136.36|180
1660615800000|2022-08-16 02:10:00|138.43|136.63|138.46|136.66|138.51|136.71|138.33|136.53|114
1660616100000|2022-08-16 02:15:00|138.45|136.65|138.35|136.55|138.57|136.77|138.21|136.41|150
1660616400000|2022-08-16 02:20:00|138.34|136.54|138.27|136.47|138.49|136.69|138.27|136.47|116
1660616700000|2022-08-16 02:25:00|138.29|136.49|138.49|136.69|138.55|136.75|138.28|136.48|97
1660617000000|2022-08-16 02:30:00|138.48|136.68|138.1|136.3|138.48|136.68|138.04|136.24|136
1660617300000|2022-08-16 02:35:00|138.14|136.34|137.69|135.89|138.19|136.39|137.59|135.79|159
1660617600000|2022-08-16 02:40:00|137.7|135.9|137.46|135.66|137.89|136.09|137.46|135.66|206
1660617900000|2022-08-16 02:45:00|137.4|135.6|137.37|135.57|137.5|135.7|137.23|135.43|193
1660618200000|2022-08-16 02:50:00|137.36|135.56|137.52|135.72|137.53|135.73|137.21|135.41|183
1660618500000|2022-08-16 02:55:00|137.48|135.68|137.22|135.42|137.52|135.72|137.03|135.23|183
1660618800000|2022-08-16 03:00:00|137.21|135.41|137.25|135.45|137.48|135.68|137.12|135.32|207
1660619100000|2022-08-16 03:05:00|137.26|135.46|136.42|134.62|137.26|135.46|136.33|134.53|256
1660619400000|2022-08-16 03:10:00|136.41|134.61|135.83|134.03|136.41|134.61|135.66|133.86|449
1660619700000|2022-08-16 03:15:00|135.84|134.04|136.34|134.54|136.34|134.54|135.77|133.97|333
1660620000000|2022-08-16 03:20:00|136.33|134.53|136.41|134.61|136.42|134.62|136.05|134.25|205
1660620300000|2022-08-16 03:25:00|136.44|134.64|137.35|135.55|137.65|135.85|136.42|134.62|406
1660620600000|2022-08-16 03:30:00|137.34|135.54|137.45|135.65|137.54|135.74|137.17|135.37|282
1660620900000|2022-08-16 03:35:00|137.46|135.66|137.87|136.07|137.91|136.11|137.34|135.54|165
1660621200000|2022-08-16 03:40:00|137.86|136.06|137.69|135.89|137.95|136.15|137.69|135.89|191
1660621500000|2022-08-16 03:45:00|137.67|135.87|138|136.2|138.13|136.33|137.57|135.77|162
1660621800000|2022-08-16 03:50:00|137.99|136.19|137.95|136.15|138.07|136.27|137.85|136.05|162
1660622100000|2022-08-16 03:55:00|137.96|136.16|137.97|136.17|138.34|136.54|137.9|136.1|264
1660622400000|2022-08-16 04:00:00|137.98|136.18|138.27|136.47|138.32|136.52|137.98|136.18|137
1660622700000|2022-08-16 04:05:00|138.28|136.48|138.04|136.24|138.29|136.49|137.94|136.14|157
1660623000000|2022-08-16 04:10:00|138.03|136.23|137.72|135.92|138.06|136.26|137.53|135.73|192
1660623300000|2022-08-16 04:15:00|137.76|135.96|137.58|135.78|137.92|136.12|137.53|135.73|233
1660623600000|2022-08-16 04:20:00|137.59|135.79|137.23|135.43|137.67|135.87|137.19|135.39|258
1660623900000|2022-08-16 04:25:00|137.24|135.44|137.03|135.23|137.38|135.58|136.98|135.18|194
1660624200000|2022-08-16 04:30:00|137.01|135.21|136.82|135.02|137.15|135.35|136.81|135.01|250
1660624500000|2022-08-16 04:35:00|136.81|135.01|137.12|135.32|137.15|135.35|136.74|134.94|156
1660624800000|2022-08-16 04:40:00|137.11|135.31|136.59|134.79|137.12|135.32|136.56|134.76|145
1660625100000|2022-08-16 04:45:00|136.61|134.81|137.08|135.28|137.12|135.32|136.61|134.81|179
1660625400000|2022-08-16 04:50:00|137.09|135.29|136.73|134.93|137.09|135.29|136.72|134.92|135
1660625700000|2022-08-16 04:55:00|136.74|134.94|136.67|134.87|136.89|135.09|136.6|134.8|203
1660626000000|2022-08-16 05:00:00|136.66|134.86|136.44|134.64|136.76|134.96|136.39|134.59|203
1660626300000|2022-08-16 05:05:00|136.43|134.63|136.76|134.96|136.77|134.97|136.39|134.59|179
1660626600000|2022-08-16 05:10:00|136.75|134.95|136.41|134.61|136.8|135|136.34|134.54|221
1660626900000|2022-08-16 05:15:00|136.42|134.62|136.39|134.59|136.49|134.69|135.77|133.97|349
1660627200000|2022-08-16 05:20:00|136.41|134.61|136.14|134.34|136.47|134.67|136.12|134.32|297
1660627500000|2022-08-16 05:25:00|136.13|134.33|136.44|134.64|136.52|134.72|136.08|134.28|283
1660627800000|2022-08-16 05:30:00|136.43|134.63|136.07|134.27|136.58|134.78|135.99|134.19|291
1660628100000|2022-08-16 05:35:00|136.04|134.24|136.03|134.23|136.13|134.33|135.84|134.04|216
1660628400000|2022-08-16 05:40:00|136.04|134.24|136.17|134.37|136.37|134.57|135.96|134.16|176
1660628700000|2022-08-16 05:45:00|136.16|134.36|136.36|134.56|136.36|134.56|135.82|134.02|199
1660629000000|2022-08-16 05:50:00|136.37|134.57|136.79|134.99|136.84|135.04|136.3|134.5|271
1660629300000|2022-08-16 05:55:00|136.8|135|136.62|134.82|136.81|135.01|136.43|134.63|220
1660629600000|2022-08-16 06:00:00|136.61|134.81|136.82|135.02|136.84|135.04|136.52|134.72|156
1660629900000|2022-08-16 06:05:00|136.81|135.01|136.63|134.83|136.9|135.1|136.5|134.7|186
1660630200000|2022-08-16 06:10:00|136.62|134.82|136.82|135.02|137|135.2|136.54|134.74|205
1660630500000|2022-08-16 06:15:00|136.81|135.01|136.97|135.17|137.06|135.26|136.8|135|164
1660630800000|2022-08-16 06:20:00|136.96|135.16|137.14|135.34|137.17|135.37|136.86|135.06|164
1660631100000|2022-08-16 06:25:00|137.15|135.35|137.2|135.4|137.28|135.48|137.06|135.26|140
1660631400000|2022-08-16 06:30:00|137.19|135.39|137.3|135.5|137.44|135.64|137.17|135.37|203
1660631700000|2022-08-16 06:35:00|137.31|135.51|137.16|135.36|137.43|135.63|137.06|135.26|152
1660632000000|2022-08-16 06:40:00|137.15|135.35|137.41|135.61|137.41|135.61|136.95|135.15|118
1660632300000|2022-08-16 06:45:00|137.38|135.58|137.3|135.5|137.57|135.77|137.16|135.36|158
1660632600000|2022-08-16 06:50:00|137.29|135.49|137.09|135.29|137.38|135.58|137.06|135.26|85
1660632900000|2022-08-16 06:55:00|137.08|135.28|137.11|135.31|137.35|135.55|137.07|135.27|120
1660633200000|2022-08-16 07:00:00|137.12|135.32|137.14|135.34|137.25|135.45|137.01|135.21|155
1660633500000|2022-08-16 07:05:00|137.13|135.33|137.24|135.44|137.29|135.49|136.99|135.19|116
1660633800000|2022-08-16 07:10:00|137.23|135.43|137.18|135.38|137.25|135.45|137.06|135.26|135
1660634100000|2022-08-16 07:15:00|137.19|135.39|137.24|135.44|137.25|135.45|137.15|135.35|79
1660634400000|2022-08-16 07:20:00|137.23|135.43|137.12|135.32|137.25|135.45|137.07|135.27|90
1660634700000|2022-08-16 07:25:00|137.1|135.3|137.31|135.51|137.32|135.52|137.02|135.22|113
1660635000000|2022-08-16 07:30:00|137.32|135.52|137.42|135.62|137.48|135.68|137.26|135.46|158
1660635300000|2022-08-16 07:35:00|137.41|135.61|137.51|135.71|137.58|135.78|137.35|135.55|109
1660635600000|2022-08-16 07:40:00|137.55|135.75|137.04|135.24|137.55|135.75|137.01|135.21|161
1660635900000|2022-08-16 07:45:00|137.03|135.23|137.3|135.5|137.44|135.64|137|135.2|189
1660636200000|2022-08-16 07:50:00|137.33|135.53|137.25|135.45|137.37|135.57|137.18|135.38|104
1660636500000|2022-08-16 07:55:00|137.27|135.47|137.53|135.73|137.53|135.73|137.26|135.46|143
1660636800000|2022-08-16 08:00:00|137.52|135.72|137.31|135.51|137.55|135.75|137.22|135.42|188
1660637100000|2022-08-16 08:05:00|137.29|135.49|137.39|135.59|137.41|135.61|137.14|135.34|121
1660637400000|2022-08-16 08:10:00|137.4|135.6|137.2|135.4|137.42|135.62|137.16|135.36|101
1660637700000|2022-08-16 08:15:00|137.21|135.41|137.29|135.49|137.37|135.57|137.2|135.4|123
1660638000000|2022-08-16 08:20:00|137.28|135.48|137.3|135.5|137.32|135.52|137.12|135.32|142
1660638300000|2022-08-16 08:25:00|137.32|135.52|137.36|135.56|137.44|135.64|137.23|135.43|144
1660638600000|2022-08-16 08:30:00|137.37|135.57|137.36|135.56|137.48|135.68|137.25|135.45|126
1660638900000|2022-08-16 08:35:00|137.38|135.58|137.44|135.64|137.48|135.68|137.3|135.5|129
1660639200000|2022-08-16 08:40:00|137.45|135.65|137.35|135.55|137.61|135.81|137.31|135.51|138
1660639500000|2022-08-16 08:45:00|137.36|135.56|137.54|135.74|137.56|135.76|137.15|135.35|127
1660639800000|2022-08-16 08:50:00|137.53|135.73|137.38|135.58|137.6|135.8|137.37|135.57|107
1660640100000|2022-08-16 08:55:00|137.37|135.57|137.52|135.72|137.57|135.77|137.35|135.55|97
1660640400000|2022-08-16 09:00:00|137.53|135.73|137.86|136.06|137.87|136.07|137.49|135.69|151
1660640700000|2022-08-16 09:05:00|137.85|136.05|138.63|136.83|138.86|137.06|137.85|136.05|423
1660641000000|2022-08-16 09:10:00|138.61|136.81|138.2|136.4|138.7|136.9|138.17|136.37|312
1660641300000|2022-08-16 09:15:00|138.21|136.41|138.73|136.93|138.82|137.02|138.18|136.38|169
1660641600000|2022-08-16 09:20:00|138.75|136.95|138.67|136.87|138.84|137.04|138.55|136.75|245
1660641900000|2022-08-16 09:25:00|138.69|136.89|138.52|136.72|138.8|137|138.49|136.69|155
1660642200000|2022-08-16 09:30:00|138.53|136.73|139.11|137.31|139.12|137.32|138.53|136.73|188
1660642500000|2022-08-16 09:35:00|139.12|137.32|139.07|137.27|139.32|137.52|139.04|137.24|155
1660642800000|2022-08-16 09:40:00|139.06|137.26|139.12|137.32|139.17|137.37|138.97|137.17|137
1660643100000|2022-08-16 09:45:00|139.13|137.33|139.19|137.39|139.23|137.43|138.91|137.11|182
1660643400000|2022-08-16 09:50:00|139.2|137.4|139.03|137.23|139.26|137.46|138.95|137.15|141
1660643700000|2022-08-16 09:55:00|139.02|137.22|138.81|137.01|139.02|137.22|138.74|136.94|111
1660644000000|2022-08-16 10:00:00|138.82|137.02|138.81|137.01|138.93|137.13|138.55|136.75|154
1660644300000|2022-08-16 10:05:00|138.82|137.02|138.88|137.08|139|137.2|138.82|137.02|94
1660644600000|2022-08-16 10:10:00|138.87|137.07|138.54|136.74|138.89|137.09|138.52|136.72|106
1660644900000|2022-08-16 10:15:00|138.55|136.75|138.91|137.11|139.03|137.23|138.55|136.75|114
1660645200000|2022-08-16 10:20:00|138.92|137.12|139.02|137.22|139.03|137.23|138.83|137.03|137
1660645500000|2022-08-16 10:25:00|139.03|137.23|138.86|137.06|139.19|137.39|138.84|137.04|155
1660645800000|2022-08-16 10:30:00|138.85|137.05|139.24|137.44|139.36|137.56|138.85|137.05|155
1660646100000|2022-08-16 10:35:00|139.25|137.45|139.15|137.35|139.25|137.45|139.03|137.23|115
1660646400000|2022-08-16 10:40:00|139.14|137.34|139.01|137.21|139.15|137.35|138.89|137.09|143
1660646700000|2022-08-16 10:45:00|139.02|137.22|138.59|136.79|139.05|137.25|138.53|136.73|188
1660647000000|2022-08-16 10:50:00|138.58|136.78|138.49|136.69|138.8|137|138.35|136.55|166
1660647300000|2022-08-16 10:55:00|138.5|136.7|138.47|136.67|138.62|136.82|138.34|136.54|112
1660647600000|2022-08-16 11:00:00|138.46|136.66|138.38|136.58|138.49|136.69|138.15|136.35|171
1660647900000|2022-08-16 11:05:00|138.36|136.56|138.78|136.98|138.79|136.99|138.34|136.54|219
1660648200000|2022-08-16 11:10:00|138.79|136.99|138.78|136.98|139.24|137.44|138.75|136.95|339
1660648500000|2022-08-16 11:15:00|138.79|136.99|138.97|137.17|139.29|137.49|138.79|136.99|315
1660648800000|2022-08-16 11:20:00|138.95|137.15|138.93|137.13|139|137.2|138.74|136.94|217
1660649100000|2022-08-16 11:25:00|138.91|137.11|138.28|136.48|138.93|137.13|138.21|136.41|263
1660649400000|2022-08-16 11:30:00|138.27|136.47|138.35|136.55|138.64|136.84|138.27|136.47|161
1660649700000|2022-08-16 11:35:00|138.34|136.54|138.41|136.61|138.49|136.69|138.22|136.42|149
1660650000000|2022-08-16 11:40:00|138.42|136.62|138.43|136.63|138.61|136.81|138.4|136.6|151
1660650300000|2022-08-16 11:45:00|138.46|136.66|138.69|136.89|138.71|136.91|138.4|136.6|108
1660650600000|2022-08-16 11:50:00|138.68|136.88|138.51|136.71|138.68|136.88|138.44|136.64|103
1660650900000|2022-08-16 11:55:00|138.52|136.72|138.6|136.8|138.83|137.03|138.38|136.58|200
1660651200000|2022-08-16 12:00:00|138.59|136.79|138.78|136.98|138.86|137.06|138.59|136.79|197
1660651500000|2022-08-16 12:05:00|138.77|136.97|138.6|136.8|138.78|136.98|138.39|136.59|177
1660651800000|2022-08-16 12:10:00|138.62|136.82|138.64|136.84|138.83|137.03|138.6|136.8|136
1660652100000|2022-08-16 12:15:00|138.63|136.83|138.77|136.97|138.88|137.08|138.63|136.83|167
1660652400000|2022-08-16 12:20:00|138.76|136.96|138.69|136.89|138.86|137.06|138.62|136.82|146
1660652700000|2022-08-16 12:25:00|138.68|136.88|138.42|136.62|138.69|136.89|138.41|136.61|147
1660653000000|2022-08-16 12:30:00|138.41|136.61|138.01|136.21|138.57|136.77|137.75|135.95|364
1660653300000|2022-08-16 12:35:00|138.02|136.22|137.81|136.01|138.2|136.4|137.74|135.94|214
1660653600000|2022-08-16 12:40:00|137.8|136|137.8|136|137.93|136.13|137.62|135.82|227
1660653900000|2022-08-16 12:45:00|137.79|135.99|137.65|135.85|138.05|136.25|137.58|135.78|342
1660654200000|2022-08-16 12:50:00|137.64|135.84|137.82|136.02|137.89|136.09|137.43|135.63|295
1660654500000|2022-08-16 12:55:00|137.81|136.01|137.54|135.74|137.81|136.01|137.3|135.5|323
1660654800000|2022-08-16 13:00:00|137.53|135.73|137.69|135.89|137.83|136.03|137.48|135.68|217
1660655100000|2022-08-16 13:05:00|137.68|135.88|137.7|135.9|137.84|136.04|137.32|135.52|230
1660655400000|2022-08-16 13:10:00|137.69|135.89|137.49|135.69|137.8|136|137.27|135.47|206
1660655700000|2022-08-16 13:15:00|137.5|135.7|137.37|135.57|137.6|135.8|137.15|135.35|214
1660656000000|2022-08-16 13:20:00|137.36|135.56|137.24|135.44|137.51|135.71|137.18|135.38|189
1660656300000|2022-08-16 13:25:00|137.25|135.45|137.2|135.4|137.29|135.49|137.05|135.25|196
1660656600000|2022-08-16 13:30:00|137.19|135.39|137.49|135.69|137.94|136.14|137.13|135.33|487
1660656900000|2022-08-16 13:35:00|137.47|135.67|137.2|135.4|137.79|135.99|136.88|135.08|460
1660657200000|2022-08-16 13:40:00|137.21|135.41|137.61|135.81|137.71|135.91|136.93|135.13|388
1660657500000|2022-08-16 13:45:00|137.6|135.8|136.64|134.84|137.64|135.84|136.57|134.77|361
1660657800000|2022-08-16 13:50:00|136.63|134.83|136.95|135.15|137.02|135.22|136.44|134.64|384
1660658100000|2022-08-16 13:55:00|136.94|135.14|137|135.2|137.24|135.44|136.93|135.13|222
1660658400000|2022-08-16 14:00:00|136.99|135.19|137.05|135.25|137.1|135.3|136.65|134.85|329
1660658700000|2022-08-16 14:05:00|137.02|135.22|136.87|135.07|137.19|135.39|136.77|134.97|297
1660659000000|2022-08-16 14:10:00|136.86|135.06|136.51|134.71|137.06|135.26|136.5|134.7|282
1660659300000|2022-08-16 14:15:00|136.5|134.7|136.87|135.07|136.9|135.1|136.3|134.5|426
1660659600000|2022-08-16 14:20:00|136.88|135.08|137.2|135.4|137.35|135.55|136.84|135.04|352
1660659900000|2022-08-16 14:25:00|137.19|135.39|136.95|135.15|137.22|135.42|136.87|135.07|392
1660660200000|2022-08-16 14:30:00|136.93|135.13|136.25|134.45|136.95|135.15|136.16|134.36|343
1660660500000|2022-08-16 14:35:00|136.24|134.44|136.3|134.5|136.44|134.64|136.08|134.28|406
1660660800000|2022-08-16 14:40:00|136.31|134.51|136.59|134.79|136.77|134.97|136.25|134.45|342
1660661100000|2022-08-16 14:45:00|136.61|134.81|136.65|134.85|136.76|134.96|136.43|134.63|268
1660661400000|2022-08-16 14:50:00|136.64|134.84|136.73|134.93|136.9|135.1|136.59|134.79|252
1660661700000|2022-08-16 14:55:00|136.74|134.94|136.64|134.84|136.97|135.17|136.62|134.82|280
1660662000000|2022-08-16 15:00:00|136.65|134.85|136.35|134.55|136.78|134.98|136.31|134.51|242
1660662300000|2022-08-16 15:05:00|136.37|134.57|136.65|134.85|136.79|134.99|136.37|134.57|313
1660662600000|2022-08-16 15:10:00|136.67|134.87|136.99|135.19|137|135.2|136.52|134.72|280
1660662900000|2022-08-16 15:15:00|137|135.2|137.36|135.56|137.4|135.6|136.84|135.04|291
1660663200000|2022-08-16 15:20:00|137.35|135.55|137.26|135.46|137.41|135.61|137.13|135.33|279
1660663500000|2022-08-16 15:25:00|137.25|135.45|137.45|135.65|137.56|135.76|137.1|135.3|276
1660663800000|2022-08-16 15:30:00|137.43|135.63|137.56|135.76|137.73|135.93|137.36|135.56|345
1660664100000|2022-08-16 15:35:00|137.58|135.78|137.68|135.88|137.72|135.92|137.55|135.75|248
1660664400000|2022-08-16 15:40:00|137.67|135.87|137.84|136.04|137.87|136.07|137.59|135.79|201
1660664700000|2022-08-16 15:45:00|137.83|136.03|138|136.2|138.14|136.34|137.69|135.89|259
1660665000000|2022-08-16 15:50:00|138.01|136.21|137.98|136.18|138.07|136.27|137.73|135.93|249
1660665300000|2022-08-16 15:55:00|137.99|136.19|138.04|136.24|138.24|136.44|137.9|136.1|244
1660665600000|2022-08-16 16:00:00|138.03|136.23|137.83|136.03|138.17|136.37|137.79|135.99|255
1660665900000|2022-08-16 16:05:00|137.84|136.04|138.02|136.22|138.06|136.26|137.79|135.99|222
1660666200000|2022-08-16 16:10:00|138.03|136.23|138.1|136.3|138.15|136.35|137.62|135.82|253
1660666500000|2022-08-16 16:15:00|138.11|136.31|137.73|135.93|138.26|136.46|137.33|135.53|317
1660666800000|2022-08-16 16:20:00|137.74|135.94|137.99|136.19|138.15|136.35|137.71|135.91|253
1660667100000|2022-08-16 16:25:00|138|136.2|137.75|135.95|138.03|136.23|137.66|135.86|228
1660667400000|2022-08-16 16:30:00|137.72|135.92|138.03|136.23|138.13|136.33|137.66|135.86|244
1660667700000|2022-08-16 16:35:00|138.02|136.22|137.45|135.65|138.02|136.22|137.4|135.6|252
1660668000000|2022-08-16 16:40:00|137.46|135.66|136.77|134.97|137.54|135.74|136.7|134.9|299
1660668300000|2022-08-16 16:45:00|136.81|135.01|136.89|135.09|137.1|135.3|136.76|134.96|373
1660668600000|2022-08-16 16:50:00|136.88|135.08|137.24|135.44|137.48|135.68|136.79|134.99|306
1660668900000|2022-08-16 16:55:00|137.22|135.42|137.66|135.86|137.67|135.87|137.22|135.42|267
1660669200000|2022-08-16 17:00:00|137.67|135.87|137.48|135.68|137.76|135.96|137.34|135.54|248
1660669500000|2022-08-16 17:05:00|137.47|135.67|137.86|136.06|137.87|136.07|137.42|135.62|204
1660669800000|2022-08-16 17:10:00|137.85|136.05|137.49|135.69|137.85|136.05|137.36|135.56|204
1660670100000|2022-08-16 17:15:00|137.48|135.68|137.52|135.72|137.7|135.9|137.26|135.46|231
1660670400000|2022-08-16 17:20:00|137.53|135.73|137.21|135.41|137.53|135.73|137.17|135.37|160
1660670700000|2022-08-16 17:25:00|137.22|135.42|137.16|135.36|137.23|135.43|136.83|135.03|227
1660671000000|2022-08-16 17:30:00|137.14|135.34|137.45|135.65|137.48|135.68|137.01|135.21|207
1660671300000|2022-08-16 17:35:00|137.44|135.64|137.88|136.08|138|136.2|137.3|135.5|277
1660671600000|2022-08-16 17:40:00|137.87|136.07|137.4|135.6|137.92|136.12|137.35|135.55|200
1660671900000|2022-08-16 17:45:00|137.37|135.57|137.92|136.12|137.93|136.13|137.37|135.57|213
1660672200000|2022-08-16 17:50:00|137.9|136.1|137.49|135.69|137.9|136.1|137.48|135.68|201
1660672500000|2022-08-16 17:55:00|137.48|135.68|137.66|135.86|137.7|135.9|137.42|135.62|192
1660672800000|2022-08-16 18:00:00|137.65|135.85|137.62|135.82|137.96|136.16|137.58|135.78|272
1660673100000|2022-08-16 18:05:00|137.63|135.83|138.2|136.4|138.27|136.47|137.56|135.76|321
1660673400000|2022-08-16 18:10:00|138.19|136.39|138.09|136.29|138.35|136.55|138.04|136.24|275
1660673700000|2022-08-16 18:15:00|138.08|136.28|138.36|136.56|138.52|136.72|138.02|136.22|365
1660674000000|2022-08-16 18:20:00|138.35|136.55|137.9|136.1|138.43|136.63|137.79|135.99|225
1660674300000|2022-08-16 18:25:00|137.91|136.11|137.84|136.04|138.08|136.28|137.81|136.01|194
1660674600000|2022-08-16 18:30:00|137.83|136.03|137.42|135.62|137.85|136.05|137.42|135.62|251
1660674900000|2022-08-16 18:35:00|137.43|135.63|136.49|134.69|137.49|135.69|136.43|134.63|468
1660675200000|2022-08-16 18:40:00|136.48|134.68|136.03|134.23|136.56|134.76|135.85|134.05|445
1660675500000|2022-08-16 18:45:00|136.04|134.24|136.19|134.39|136.23|134.43|135.47|133.67|482
1660675800000|2022-08-16 18:50:00|136.2|134.4|136.3|134.5|136.43|134.63|135.85|134.05|381
1660676100000|2022-08-16 18:55:00|136.29|134.49|136.85|135.05|136.87|135.07|136.23|134.43|334
1660676400000|2022-08-16 19:00:00|136.84|135.04|136.81|135.01|137.02|135.22|136.65|134.85|347
1660676700000|2022-08-16 19:05:00|136.8|135|137.29|135.49|137.54|135.74|136.78|134.98|279
1660677000000|2022-08-16 19:10:00|137.22|135.42|137.38|135.58|137.49|135.69|137.16|135.36|224
1660677300000|2022-08-16 19:15:00|137.41|135.61|137.43|135.63|137.6|135.8|137.25|135.45|293
1660677600000|2022-08-16 19:20:00|137.42|135.62|137.46|135.66|137.47|135.67|137.14|135.34|275
1660677900000|2022-08-16 19:25:00|137.47|135.67|137.56|135.76|137.66|135.86|137.43|135.63|287
1660678200000|2022-08-16 19:30:00|137.55|135.75|137.58|135.78|137.66|135.86|137.46|135.66|222
1660678500000|2022-08-16 19:35:00|137.57|135.77|137.53|135.73|137.71|135.91|137.49|135.69|155
1660678800000|2022-08-16 19:40:00|137.54|135.74|137.33|135.53|137.63|135.83|137.21|135.41|169
1660679100000|2022-08-16 19:45:00|137.32|135.52|138.01|136.21|138.01|136.21|137.32|135.52|196
1660679400000|2022-08-16 19:50:00|138.02|136.22|137.9|136.1|138.02|136.22|137.76|135.96|229
1660679700000|2022-08-16 19:55:00|137.91|136.11|137.85|136.05|137.97|136.17|137.81|136.01|170
1660680000000|2022-08-16 20:00:00|137.84|136.04|137.66|135.86|137.91|136.11|137.62|135.82|191
1660680300000|2022-08-16 20:05:00|137.68|135.88|137.79|135.99|137.95|136.15|137.66|135.86|205
1660680600000|2022-08-16 20:10:00|137.78|135.98|137.74|135.94|137.87|136.07|137.71|135.91|139
1660680900000|2022-08-16 20:15:00|137.75|135.95|137.51|135.71|137.76|135.96|137.42|135.62|142
1660681200000|2022-08-16 20:20:00|137.5|135.7|137.72|135.92|137.77|135.97|137.44|135.64|115
1660681500000|2022-08-16 20:25:00|137.71|135.91|137.63|135.83|137.74|135.94|137.55|135.75|110
1660681800000|2022-08-16 20:30:00|137.62|135.82|137.92|136.12|137.97|136.17|137.62|135.82|139
1660682100000|2022-08-16 20:35:00|137.93|136.13|137.9|136.1|137.96|136.16|137.79|135.99|162
1660682400000|2022-08-16 20:40:00|137.91|136.11|137.78|135.98|137.97|136.17|137.73|135.93|99
1660682700000|2022-08-16 20:45:00|137.79|135.99|137.88|136.08|137.89|136.09|137.59|135.79|137
1660683000000|2022-08-16 20:50:00|137.89|136.09|138.11|136.31|138.12|136.32|137.83|136.03|124
1660683300000|2022-08-16 20:55:00|138.12|136.32|138.04|136.24|138.29|136.49|137.9|136.1|180
1660683600000|2022-08-16 21:00:00|138.03|136.23|137.9|136.1|138.2|136.4|137.88|136.08|132
1660683900000|2022-08-16 21:05:00|137.88|136.08|137.73|135.93|137.91|136.11|137.66|135.86|116
1660684200000|2022-08-16 21:10:00|137.72|135.92|137.65|135.85|137.89|136.09|137.62|135.82|79
1660684500000|2022-08-16 21:15:00|137.64|135.84|137.49|135.69|137.65|135.85|137.49|135.69|69
1660684800000|2022-08-16 21:20:00|137.48|135.68|137.29|135.49|137.5|135.7|137.21|135.41|124
1660685100000|2022-08-16 21:25:00|137.28|135.48|137.57|135.77|137.58|135.78|137.25|135.45|132
1660685400000|2022-08-16 21:30:00|137.58|135.78|137.52|135.72|137.6|135.8|137.52|135.72|99
1660685700000|2022-08-16 21:35:00|137.55|135.75|137.56|135.76|137.56|135.76|137.5|135.7|57
1660686000000|2022-08-16 21:40:00|137.55|135.75|137.34|135.54|137.59|135.79|137.3|135.5|128
1660686300000|2022-08-16 21:45:00|137.33|135.53|137.2|135.4|137.35|135.55|137.16|135.36|136
1660686600000|2022-08-16 21:50:00|137.22|135.42|137.22|135.42|137.29|135.49|137.16|135.36|144
1660686900000|2022-08-16 21:55:00|137.21|135.41|137.54|135.74|137.54|135.74|137.08|135.28|120
1660687200000|2022-08-16 22:00:00|137.53|135.73|137.3|135.5|137.58|135.78|137.3|135.5|171
1660687500000|2022-08-16 22:05:00|137.31|135.51|137.2|135.4|137.31|135.51|136.92|135.12|210
1660687800000|2022-08-16 22:10:00|137.19|135.39|137.52|135.72|137.54|135.74|137.17|135.37|167
1660688100000|2022-08-16 22:15:00|137.51|135.71|137.04|135.24|137.51|135.71|136.93|135.13|244
1660688400000|2022-08-16 22:20:00|137.02|135.22|137.18|135.38|137.27|135.47|136.91|135.11|222
1660688700000|2022-08-16 22:25:00|137.17|135.37|137.2|135.4|137.2|135.4|136.95|135.15|141
1660689000000|2022-08-16 22:30:00|137.22|135.42|136.69|134.89|137.22|135.42|136.62|134.82|210
1660689300000|2022-08-16 22:35:00|136.68|134.88|136.95|135.15|136.99|135.19|136.58|134.78|170
1660689600000|2022-08-16 22:40:00|136.97|135.17|137.09|135.29|137.09|135.29|136.94|135.14|167
1660689900000|2022-08-16 22:45:00|137.08|135.28|136.99|135.19|137.25|135.45|136.99|135.19|161
1660690200000|2022-08-16 22:50:00|136.98|135.18|137.23|135.43|137.27|135.47|136.95|135.15|127
1660690500000|2022-08-16 22:55:00|137.24|135.44|136.96|135.16|137.26|135.46|136.86|135.06|139
1660690800000|2022-08-16 23:00:00|136.97|135.17|137.1|135.3|137.16|135.36|136.69|134.89|178
1660691100000|2022-08-16 23:05:00|137.11|135.31|137.5|135.7|137.51|135.71|137.03|135.23|188
1660691400000|2022-08-16 23:10:00|137.51|135.71|137.05|135.25|137.55|135.75|137.01|135.21|144
1660691700000|2022-08-16 23:15:00|137.04|135.24|137.12|135.32|137.36|135.56|137.04|135.24|132
1660692000000|2022-08-16 23:20:00|137.14|135.34|137.25|135.45|137.32|135.52|137.06|135.26|134
1660692300000|2022-08-16 23:25:00|137.24|135.44|136.94|135.14|137.24|135.44|136.68|134.88|208
1660692600000|2022-08-16 23:30:00|136.93|135.13|136.94|135.14|137.25|135.45|136.86|135.06|179
1660692900000|2022-08-16 23:35:00|136.95|135.15|137.2|135.4|137.2|135.4|136.59|134.79|240
1660693200000|2022-08-16 23:40:00|137.19|135.39|136.88|135.08|137.37|135.57|136.82|135.02|190
1660693500000|2022-08-16 23:45:00|136.89|135.09|137.46|135.66|137.46|135.66|136.76|134.96|210
1660693800000|2022-08-16 23:50:00|137.47|135.67|137.6|135.8|137.67|135.87|137.43|135.63|188
1660694100000|2022-08-16 23:55:00|137.59|135.79|137.26|135.46|137.59|135.79|137.21|135.41|171
1660694400000|2022-08-17 00:00:00|137.27|135.47|137.18|135.38|137.34|135.54|137|135.2|255
1660694700000|2022-08-17 00:05:00|137.19|135.39|138|136.2|138.01|136.21|137.18|135.38|256
1660695000000|2022-08-17 00:10:00|137.99|136.19|138.01|136.21|138.21|136.41|137.81|136.01|272
1660695300000|2022-08-17 00:15:00|138.02|136.22|138.47|136.67|138.51|136.71|137.88|136.08|297
1660695600000|2022-08-17 00:20:00|138.48|136.68|137.7|135.9|138.5|136.7|137.46|135.66|458
1660695900000|2022-08-17 00:25:00|137.71|135.91|137.83|136.03|138.08|136.28|137.62|135.82|234
1660696200000|2022-08-17 00:30:00|137.84|136.04|138.52|136.72|138.55|136.75|137.82|136.02|285
1660696500000|2022-08-17 00:35:00|138.53|136.73|138.57|136.77|138.86|137.06|138.33|136.53|404
1660696800000|2022-08-17 00:40:00|138.56|136.76|138.63|136.83|138.69|136.89|138.33|136.53|271
1660697100000|2022-08-17 00:45:00|138.64|136.84|138.39|136.59|138.74|136.94|138.36|136.56|236
1660697400000|2022-08-17 00:50:00|138.4|136.6|138.71|136.91|138.74|136.94|138.27|136.47|308
1660697700000|2022-08-17 00:55:00|138.69|136.89|139.23|137.43|139.33|137.53|138.69|136.89|303
1660698000000|2022-08-17 01:00:00|139.24|137.44|139.1|137.3|139.4|137.6|138.75|136.95|340
1660698300000|2022-08-17 01:05:00|139.09|137.29|139.56|137.76|139.59|137.79|139.03|137.23|246
1660698600000|2022-08-17 01:10:00|139.55|137.75|139.56|137.76|139.73|137.93|139.4|137.6|256
1660698900000|2022-08-17 01:15:00|139.57|137.77|139.1|137.3|139.59|137.79|139.08|137.28|237
1660699200000|2022-08-17 01:20:00|139.11|137.31|139.42|137.62|139.44|137.64|139|137.2|239
1660699500000|2022-08-17 01:25:00|139.41|137.61|140.1|138.3|140.1|138.3|139.41|137.61|308
1660699800000|2022-08-17 01:30:00|140.11|138.31|140.07|138.27|140.15|138.35|139.64|137.84|294
1660700100000|2022-08-17 01:35:00|140.06|138.26|139.58|137.78|140.39|138.59|139.53|137.73|338
1660700400000|2022-08-17 01:40:00|139.57|137.77|139.9|138.1|140.06|138.26|139.55|137.75|253
1660700700000|2022-08-17 01:45:00|139.91|138.11|139.76|137.96|140.28|138.48|139.73|137.93|256
1660701000000|2022-08-17 01:50:00|139.77|137.97|139.72|137.92|139.79|137.99|139.53|137.73|286
1660701300000|2022-08-17 01:55:00|139.76|137.96|140.38|138.58|140.43|138.63|139.57|137.77|289
1660701600000|2022-08-17 02:00:00|140.37|138.57|140.33|138.53|140.64|138.84|140.27|138.47|323
1660701900000|2022-08-17 02:05:00|140.34|138.54|140.64|138.84|140.64|138.84|140.07|138.27|280
1660702200000|2022-08-17 02:10:00|140.63|138.83|140.4|138.6|140.95|139.15|140.35|138.55|233
1660702500000|2022-08-17 02:15:00|140.39|138.59|140.21|138.41|140.52|138.72|140.1|138.3|307
1660702800000|2022-08-17 02:20:00|140.2|138.4|140.08|138.28|140.29|138.49|140|138.2|239
1660703100000|2022-08-17 02:25:00|140.07|138.27|141.27|139.47|141.32|139.52|140.03|138.23|396
1660703400000|2022-08-17 02:30:00|141.25|139.45|141.95|140.15|142.42|140.62|141.23|139.43|495
1660703700000|2022-08-17 02:35:00|141.97|140.17|142.59|140.79|143.12|141.32|141.97|140.17|571
1660704000000|2022-08-17 02:40:00|142.58|140.78|143.39|141.59|143.51|141.71|142.43|140.63|460
1660704300000|2022-08-17 02:45:00|143.4|141.6|142.82|141.02|143.55|141.75|142.39|140.59|512
1660704600000|2022-08-17 02:50:00|142.81|141.01|143.01|141.21|143.09|141.29|142.53|140.73|310
1660704900000|2022-08-17 02:55:00|143|141.2|142.55|140.75|143.05|141.25|142.53|140.73|251
1660705200000|2022-08-17 03:00:00|142.56|140.76|143.35|141.55|143.77|141.97|142.56|140.76|428
1660705500000|2022-08-17 03:05:00|143.33|141.53|143.92|142.12|144.29|142.49|143.33|141.53|444
1660705800000|2022-08-17 03:10:00|143.93|142.13|144.24|142.44|144.27|142.47|143.8|142|398
1660706100000|2022-08-17 03:15:00|144.25|142.45|144.68|142.88|144.75|142.95|144.19|142.39|427
1660706400000|2022-08-17 03:20:00|144.69|142.89|144.93|143.13|145.62|143.82|144.69|142.89|374
1660706700000|2022-08-17 03:25:00|144.94|143.14|145.55|143.75|145.55|143.75|144.78|142.98|375
1660707000000|2022-08-17 03:30:00|145.56|143.76|145.13|143.33|145.79|143.99|144.74|142.94|424
1660707300000|2022-08-17 03:35:00|145.16|143.36|144.61|142.81|145.16|143.36|144.43|142.63|355
1660707600000|2022-08-17 03:40:00|144.62|142.82|144.48|142.68|144.7|142.9|143.93|142.13|399
1660707900000|2022-08-17 03:45:00|144.49|142.69|144.62|142.82|144.75|142.95|144.18|142.38|302
1660708200000|2022-08-17 03:50:00|144.61|142.81|144.68|142.88|144.8|143|144.34|142.54|351
1660708500000|2022-08-17 03:55:00|144.69|142.89|145.15|143.35|145.17|143.37|144.69|142.89|316
1660708800000|2022-08-17 04:00:00|145.16|143.36|144.57|142.77|145.28|143.48|144.55|142.75|342
1660709100000|2022-08-17 04:05:00|144.56|142.76|144.71|142.91|144.79|142.99|144.1|142.3|276
1660709400000|2022-08-17 04:10:00|144.61|142.81|144.33|142.53|144.74|142.94|144.33|142.53|206
1660709700000|2022-08-17 04:15:00|144.34|142.54|144.65|142.85|144.73|142.93|144.34|142.54|197
1660710000000|2022-08-17 04:20:00|144.66|142.86|144.38|142.58|144.74|142.94|144.3|142.5|183
1660710300000|2022-08-17 04:25:00|144.36|142.56|143.96|142.16|144.5|142.7|143.88|142.08|274
1660710600000|2022-08-17 04:30:00|143.95|142.15|143.97|142.17|144.1|142.3|143.71|141.91|280
1660710900000|2022-08-17 04:35:00|143.98|142.18|144.3|142.5|144.47|142.67|143.87|142.07|182
1660711200000|2022-08-17 04:40:00|144.31|142.51|144.32|142.52|144.63|142.83|144.31|142.51|225
1660711500000|2022-08-17 04:45:00|144.31|142.51|144.49|142.69|144.69|142.89|144.31|142.51|198
1660711800000|2022-08-17 04:50:00|144.52|142.72|144.39|142.59|144.59|142.79|144.32|142.52|134
1660712100000|2022-08-17 04:55:00|144.38|142.58|144.85|143.05|144.94|143.14|144.38|142.58|214
1660712400000|2022-08-17 05:00:00|144.84|143.04|144.64|142.84|144.95|143.15|144.53|142.73|231
1660712700000|2022-08-17 05:05:00|144.65|142.85|144.79|142.99|144.97|143.17|144.62|142.82|200
1660713000000|2022-08-17 05:10:00|144.8|143|144.56|142.76|144.89|143.09|144.49|142.69|259
1660713300000|2022-08-17 05:15:00|144.57|142.77|144.83|143.03|144.84|143.04|144.18|142.38|316
1660713600000|2022-08-17 05:20:00|144.82|143.02|144.63|142.83|145.02|143.22|144.49|142.69|267
1660713900000|2022-08-17 05:25:00|144.64|142.84|144.74|142.94|144.77|142.97|144.51|142.71|265
1660714200000|2022-08-17 05:30:00|144.73|142.93|144.34|142.54|144.74|142.94|144.22|142.42|292
1660714500000|2022-08-17 05:35:00|144.33|142.53|144.33|142.53|144.49|142.69|144.3|142.5|226
1660714800000|2022-08-17 05:40:00|144.34|142.54|144.04|142.24|144.49|142.69|143.86|142.06|334
1660715100000|2022-08-17 05:45:00|144.03|142.23|143.89|142.09|144.14|142.34|143.78|141.98|349
1660715400000|2022-08-17 05:50:00|143.88|142.08|143.69|141.89|144.09|142.29|143.66|141.86|217
1660715700000|2022-08-17 05:55:00|143.7|141.9|144.21|142.41|144.24|142.44|143.63|141.83|240
1660716000000|2022-08-17 06:00:00|144.2|142.4|144.74|142.94|144.91|143.11|144.2|142.4|482
1660716300000|2022-08-17 06:05:00|144.76|142.96|144.92|143.12|145.1|143.3|144.71|142.91|348
1660716600000|2022-08-17 06:10:00|144.93|143.13|145.07|143.27|145.14|143.34|144.84|143.04|379
1660716900000|2022-08-17 06:15:00|145.06|143.26|144.99|143.19|145.52|143.72|144.95|143.15|419
1660717200000|2022-08-17 06:20:00|144.98|143.18|144.83|143.03|145.21|143.41|144.79|142.99|261
1660717500000|2022-08-17 06:25:00|144.82|143.02|144.87|143.07|145.08|143.28|144.81|143.01|298
1660717800000|2022-08-17 06:30:00|144.86|143.06|144.88|143.08|145.13|143.33|144.76|142.96|341
1660718100000|2022-08-17 06:35:00|144.89|143.09|144.4|142.6|145.01|143.21|144.24|142.44|345
1660718400000|2022-08-17 06:40:00|144.39|142.59|144.59|142.79|144.63|142.83|144.39|142.59|302
1660718700000|2022-08-17 06:45:00|144.58|142.78|144.53|142.73|144.6|142.8|144.33|142.53|269
1660719000000|2022-08-17 06:50:00|144.52|142.72|144.33|142.53|144.61|142.81|144.32|142.52|213
1660719300000|2022-08-17 06:55:00|144.34|142.54|144.74|142.94|144.85|143.05|144.25|142.45|290
1660719600000|2022-08-17 07:00:00|144.75|142.95|144.33|142.53|144.82|143.02|144.12|142.32|327
1660719900000|2022-08-17 07:05:00|144.29|142.49|144.31|142.51|144.36|142.56|144.06|142.26|295
1660720200000|2022-08-17 07:10:00|144.3|142.5|143.84|142.04|144.3|142.5|143.82|142.02|265
1660720500000|2022-08-17 07:15:00|143.82|142.02|143.48|141.68|143.84|142.04|143.45|141.65|321
1660720800000|2022-08-17 07:20:00|143.47|141.67|143.01|141.21|143.56|141.76|142.99|141.19|250
1660721100000|2022-08-17 07:25:00|143.02|141.22|142.25|140.45|143.09|141.29|141.66|139.86|667
1660721400000|2022-08-17 07:30:00|142.24|140.44|141.44|139.64|142.44|140.64|141.42|139.62|629
1660721700000|2022-08-17 07:35:00|141.43|139.63|140.78|138.98|141.67|139.87|140.69|138.89|652
1660722000000|2022-08-17 07:40:00|140.77|138.97|140.42|138.62|140.85|139.05|140.12|138.32|588
1660722300000|2022-08-17 07:45:00|140.4|138.6|140.2|138.4|141.04|139.24|140.11|138.31|619
1660722600000|2022-08-17 07:50:00|140.24|138.44|140.04|138.24|140.6|138.8|140.01|138.21|502
1660722900000|2022-08-17 07:55:00|139.97|138.17|139.35|137.55|140.3|138.5|139.28|137.48|512
1660723200000|2022-08-17 08:00:00|139.34|137.54|139.58|137.78|139.74|137.94|139.32|137.52|433
1660723500000|2022-08-17 08:05:00|139.56|137.76|139.34|137.54|139.56|137.76|139.1|137.3|414
1660723800000|2022-08-17 08:10:00|139.33|137.53|139.83|138.03|140.17|138.37|139.33|137.53|397
1660724100000|2022-08-17 08:15:00|139.85|138.05|139.63|137.83|140.44|138.64|139.57|137.77|365
1660724400000|2022-08-17 08:20:00|139.64|137.84|139.4|137.6|139.79|137.99|139.23|137.43|317
1660724700000|2022-08-17 08:25:00|139.39|137.59|139|137.2|139.51|137.71|138.84|137.04|372
1660725000000|2022-08-17 08:30:00|139.01|137.21|139.37|137.57|139.5|137.7|139.01|137.21|370
1660725300000|2022-08-17 08:35:00|139.36|137.56|139.48|137.68|139.53|137.73|139.31|137.51|231
1660725600000|2022-08-17 08:40:00|139.47|137.67|139.46|137.66|139.49|137.69|139.32|137.52|235
1660725900000|2022-08-17 08:45:00|139.47|137.67|139.31|137.51|139.51|137.71|139.19|137.39|207
1660726200000|2022-08-17 08:50:00|139.32|137.52|139.19|137.39|139.46|137.66|138.96|137.16|262
1660726500000|2022-08-17 08:55:00|139.2|137.4|138.93|137.13|139.24|137.44|138.67|136.87|261
1660726800000|2022-08-17 09:00:00|138.92|137.12|139.16|137.36|139.26|137.46|138.56|136.76|273
1660727100000|2022-08-17 09:05:00|139.15|137.35|140.14|138.34|140.21|138.41|139.15|137.35|292
1660727400000|2022-08-17 09:10:00|140.13|138.33|140.25|138.45|140.54|138.74|139.99|138.19|379
1660727700000|2022-08-17 09:15:00|140.23|138.43|139.97|138.17|140.59|138.79|139.93|138.13|216
1660728000000|2022-08-17 09:20:00|139.96|138.16|140.53|138.73|140.56|138.76|139.69|137.89|258
1660728300000|2022-08-17 09:25:00|140.52|138.72|140.78|138.98|140.8|139|140.48|138.68|255
1660728600000|2022-08-17 09:30:00|140.79|138.99|140.74|138.94|140.98|139.18|140.63|138.83|300
1660728900000|2022-08-17 09:35:00|140.75|138.95|140.71|138.91|140.75|138.95|140.36|138.56|230
1660729200000|2022-08-17 09:40:00|140.69|138.89|140.6|138.8|140.72|138.92|140.5|138.7|226
1660729500000|2022-08-17 09:45:00|140.59|138.79|140.37|138.57|140.6|138.8|140.34|138.54|185
1660729800000|2022-08-17 09:50:00|140.36|138.56|140.18|138.38|140.42|138.62|140.09|138.29|215
1660730100000|2022-08-17 09:55:00|140.19|138.39|140.28|138.48|140.32|138.52|140.04|138.24|146
1660730400000|2022-08-17 10:00:00|140.27|138.47|140.11|138.31|140.27|138.47|140.07|138.27|172
1660730700000|2022-08-17 10:05:00|140.12|138.32|140.04|138.24|140.39|138.59|140.03|138.23|190
1660731000000|2022-08-17 10:10:00|140.05|138.25|139.47|137.67|140.1|138.3|139.39|137.59|331
1660731300000|2022-08-17 10:15:00|139.44|137.64|139.07|137.27|139.84|138.04|139.02|137.22|375
1660731600000|2022-08-17 10:20:00|139.06|137.26|138.9|137.1|139.13|137.33|138.84|137.04|233
1660731900000|2022-08-17 10:25:00|138.89|137.09|138.86|137.06|138.98|137.18|138.49|136.69|239
1660732200000|2022-08-17 10:30:00|138.85|137.05|139.07|137.27|139.13|137.33|138.46|136.66|241
1660732500000|2022-08-17 10:35:00|139.06|137.26|138.83|137.03|139.2|137.4|138.79|136.99|180
1660732800000|2022-08-17 10:40:00|138.82|137.02|138.92|137.12|139.04|137.24|138.64|136.84|215
1660733100000|2022-08-17 10:45:00|138.91|137.11|138.44|136.64|138.91|137.11|138.24|136.44|219
1660733400000|2022-08-17 10:50:00|138.43|136.63|138.37|136.57|138.55|136.75|138.33|136.53|198
1660733700000|2022-08-17 10:55:00|138.42|136.62|138.82|137.02|138.97|137.17|138.16|136.36|260
1660734000000|2022-08-17 11:00:00|138.85|137.05|138.97|137.17|138.99|137.19|138.68|136.88|177
1660734300000|2022-08-17 11:05:00|138.98|137.18|139.01|137.21|139.16|137.36|138.86|137.06|162
1660734600000|2022-08-17 11:10:00|139.02|137.22|139.01|137.21|139.34|137.54|138.98|137.18|196
1660734900000|2022-08-17 11:15:00|139|137.2|139.11|137.31|139.29|137.49|138.77|136.97|239
1660735200000|2022-08-17 11:20:00|139.1|137.3|138.94|137.14|139.18|137.38|138.79|136.99|182
1660735500000|2022-08-17 11:25:00|138.93|137.13|138.89|137.09|138.97|137.17|138.78|136.98|186
1660735800000|2022-08-17 11:30:00|138.88|137.08|139.03|137.23|139.09|137.29|138.78|136.98|248
1660736100000|2022-08-17 11:35:00|139.04|137.24|138.88|137.08|139.13|137.33|138.69|136.89|247
1660736400000|2022-08-17 11:40:00|138.87|137.07|139.02|137.22|139.04|137.24|138.68|136.88|184
1660736700000|2022-08-17 11:45:00|139.01|137.21|139.46|137.66|139.49|137.69|138.82|137.02|210
1660737000000|2022-08-17 11:50:00|139.47|137.67|139.31|137.51|139.48|137.68|139.1|137.3|170
1660737300000|2022-08-17 11:55:00|139.29|137.49|139.5|137.7|139.56|137.76|138.94|137.14|264
1660737600000|2022-08-17 12:00:00|139.49|137.69|139.11|137.31|139.67|137.87|139.01|137.21|284
1660737900000|2022-08-17 12:05:00|139.12|137.32|139.24|137.44|139.24|137.44|138.3|136.5|357
1660738200000|2022-08-17 12:10:00|139.26|137.46|138.84|137.04|139.54|137.74|138.78|136.98|284
1660738500000|2022-08-17 12:15:00|138.83|137.03|137.6|135.8|138.83|137.03|137.56|135.76|531
1660738800000|2022-08-17 12:20:00|137.58|135.78|137.47|135.67|137.85|136.05|137.27|135.47|410
1660739100000|2022-08-17 12:25:00|137.45|135.65|137.03|135.23|137.46|135.66|136.47|134.67|517
1660739400000|2022-08-17 12:30:00|137.04|135.24|136.39|134.59|137.05|135.25|136.21|134.41|544
1660739700000|2022-08-17 12:35:00|136.38|134.58|136.79|134.99|137.2|135.4|136.3|134.5|421
1660740000000|2022-08-17 12:40:00|136.77|134.97|137.1|135.3|137.6|135.8|136.77|134.97|481
1660740300000|2022-08-17 12:45:00|137.09|135.29|137.38|135.58|137.38|135.58|136.98|135.18|325
1660740600000|2022-08-17 12:50:00|137.36|135.56|137.17|135.37|137.53|135.73|137.15|135.35|282
1660740900000|2022-08-17 12:55:00|137.13|135.33|137.06|135.26|137.26|135.46|136.99|135.19|283
1660741200000|2022-08-17 13:00:00|137.05|135.25|136.87|135.07|137.11|135.31|136.78|134.98|359
1660741500000|2022-08-17 13:05:00|136.85|135.05|137.03|135.23|137.2|135.4|136.61|134.81|323
1660741800000|2022-08-17 13:10:00|137.07|135.27|136.72|134.92|137.08|135.28|136.46|134.66|348
1660742100000|2022-08-17 13:15:00|136.73|134.93|136.8|135|136.81|135.01|136.42|134.62|273
1660742400000|2022-08-17 13:20:00|136.79|134.99|137.03|135.23|137.08|135.28|136.68|134.88|260
1660742700000|2022-08-17 13:25:00|137.02|135.22|136.82|135.02|137.08|135.28|136.77|134.97|288
1660743000000|2022-08-17 13:30:00|136.88|135.08|136.38|134.58|137.24|135.44|136.28|134.48|666
1660743300000|2022-08-17 13:35:00|136.39|134.59|136.53|134.73|137.25|135.45|136.34|134.54|599
1660743600000|2022-08-17 13:40:00|136.48|134.68|135.37|133.57|136.53|134.73|135.37|133.57|649
1660743900000|2022-08-17 13:45:00|135.36|133.56|134.51|132.71|135.37|133.57|134.23|132.43|667
1660744200000|2022-08-17 13:50:00|134.5|132.7|134.56|132.76|134.68|132.88|133.54|131.74|598
1660744500000|2022-08-17 13:55:00|134.55|132.75|134.88|133.08|135.22|133.42|134.55|132.75|522
1660744800000|2022-08-17 14:00:00|134.85|133.05|134.9|133.1|135.02|133.22|134.33|132.53|498
1660745100000|2022-08-17 14:05:00|134.89|133.09|134.49|132.69|135.37|133.57|134.34|132.54|445
1660745400000|2022-08-17 14:10:00|134.48|132.68|134.37|132.57|134.72|132.92|134.19|132.39|379
1660745700000|2022-08-17 14:15:00|134.35|132.55|134.72|132.92|134.75|132.95|134.06|132.26|396
1660746000000|2022-08-17 14:20:00|134.73|132.93|134.55|132.75|134.96|133.16|134.49|132.69|280
1660746300000|2022-08-17 14:25:00|134.56|132.76|134.84|133.04|134.91|133.11|134.42|132.62|347
1660746600000|2022-08-17 14:30:00|134.82|133.02|135.2|133.4|135.2|133.4|134.59|132.79|326
1660746900000|2022-08-17 14:35:00|135.17|133.37|134.24|132.44|135.18|133.38|133.89|132.09|397
1660747200000|2022-08-17 14:40:00|134.23|132.43|133.97|132.17|134.34|132.54|133.79|131.99|338
1660747500000|2022-08-17 14:45:00|133.98|132.18|134.38|132.58|134.47|132.67|133.97|132.17|234
1660747800000|2022-08-17 14:50:00|134.39|132.59|133.78|131.98|134.45|132.65|133.7|131.9|288
1660748100000|2022-08-17 14:55:00|133.77|131.97|133.6|131.8|133.95|132.15|133.29|131.49|354
1660748400000|2022-08-17 15:00:00|133.59|131.79|133.84|132.04|133.86|132.06|133.28|131.48|377
1660748700000|2022-08-17 15:05:00|133.85|132.05|133.75|131.95|134.04|132.24|133.51|131.71|309
1660749000000|2022-08-17 15:10:00|133.74|131.94|134.5|132.7|134.52|132.72|133.67|131.87|280
1660749300000|2022-08-17 15:15:00|134.49|132.69|134.96|133.16|134.97|133.17|134.39|132.59|305
1660749600000|2022-08-17 15:20:00|134.97|133.17|135.23|133.43|135.26|133.46|134.94|133.14|241
1660749900000|2022-08-17 15:25:00|135.24|133.44|135.28|133.48|135.32|133.52|134.83|133.03|249
1660750200000|2022-08-17 15:30:00|135.26|133.46|134.83|133.03|135.27|133.47|134.82|133.02|268
1660750500000|2022-08-17 15:35:00|134.84|133.04|134.72|132.92|134.84|133.04|134.62|132.82|243
1660750800000|2022-08-17 15:40:00|134.73|132.93|134.52|132.72|134.84|133.04|134.24|132.44|307
1660751100000|2022-08-17 15:45:00|134.51|132.71|134.39|132.59|134.67|132.87|134.22|132.42|273
1660751400000|2022-08-17 15:50:00|134.4|132.6|134.9|133.1|134.96|133.16|134.29|132.49|277
1660751700000|2022-08-17 15:55:00|134.91|133.11|134.94|133.14|135.05|133.25|134.63|132.83|239
1660752000000|2022-08-17 16:00:00|134.95|133.15|134.84|133.04|134.95|133.15|134.49|132.69|350
1660752300000|2022-08-17 16:05:00|134.83|133.03|134.42|132.62|134.95|133.15|134.41|132.61|298
1660752600000|2022-08-17 16:10:00|134.41|132.61|134.98|133.18|134.98|133.18|134.28|132.48|310
1660752900000|2022-08-17 16:15:00|134.97|133.17|134.8|133|134.97|133.17|134.5|132.7|264
1660753200000|2022-08-17 16:20:00|134.79|132.99|135.18|133.38|135.21|133.41|134.73|132.93|225
1660753500000|2022-08-17 16:25:00|135.19|133.39|134.68|132.88|135.2|133.4|134.47|132.67|266
1660753800000|2022-08-17 16:30:00|134.67|132.87|135.01|133.21|135.2|133.4|134.56|132.76|217
1660754100000|2022-08-17 16:35:00|135.02|133.22|135.19|133.39|135.29|133.49|134.96|133.16|212
1660754400000|2022-08-17 16:40:00|135.2|133.4|135.15|133.35|135.45|133.65|135.11|133.31|247
1660754700000|2022-08-17 16:45:00|135.16|133.36|135.36|133.56|135.38|133.58|135.07|133.27|197
1660755000000|2022-08-17 16:50:00|135.31|133.51|134.92|133.12|135.31|133.51|134.78|132.98|214
1660755300000|2022-08-17 16:55:00|134.91|133.11|135.14|133.34|135.16|133.36|134.85|133.05|215
1660755600000|2022-08-17 17:00:00|135.12|133.32|135.09|133.29|135.16|133.36|134.56|132.76|293
1660755900000|2022-08-17 17:05:00|135.08|133.28|134.85|133.05|135.22|133.42|134.85|133.05|213
1660756200000|2022-08-17 17:10:00|134.88|133.08|134.98|133.18|135.02|133.22|134.77|132.97|142
1660756500000|2022-08-17 17:15:00|134.99|133.19|134.92|133.12|135.27|133.47|134.8|133|242
1660756800000|2022-08-17 17:20:00|134.91|133.11|135.66|133.86|135.66|133.86|134.91|133.11|185
1660757100000|2022-08-17 17:25:00|135.67|133.87|135.62|133.82|135.79|133.99|135.56|133.76|225
1660757400000|2022-08-17 17:30:00|135.61|133.81|135.62|133.82|135.77|133.97|135.53|133.73|191
1660757700000|2022-08-17 17:35:00|135.61|133.81|135.58|133.78|135.64|133.84|135.42|133.62|210
1660758000000|2022-08-17 17:40:00|135.59|133.79|135.52|133.72|135.71|133.91|135.48|133.68|179
1660758300000|2022-08-17 17:45:00|135.51|133.71|135.77|133.97|135.78|133.98|135.49|133.69|105
1660758600000|2022-08-17 17:50:00|135.76|133.96|135.85|134.05|135.91|134.11|135.69|133.89|177
1660758900000|2022-08-17 17:55:00|135.84|134.04|136.09|134.29|136.23|134.43|135.6|133.8|187
1660759200000|2022-08-17 18:00:00|136.14|134.34|135.65|133.85|136.48|134.68|135.48|133.68|750
1660759500000|2022-08-17 18:05:00|135.64|133.84|135.4|133.6|135.84|134.04|134.8|133|681
1660759800000|2022-08-17 18:10:00|135.44|133.64|136.18|134.38|136.18|134.38|135.25|133.45|542
1660760100000|2022-08-17 18:15:00|136.19|134.39|135.99|134.19|136.25|134.45|135.75|133.95|398
1660760400000|2022-08-17 18:20:00|136|134.2|135.92|134.12|136.11|134.31|135.75|133.95|413
1660760700000|2022-08-17 18:25:00|135.91|134.11|136.34|134.54|136.34|134.54|135.82|134.02|274
1660761000000|2022-08-17 18:30:00|136.33|134.53|136.52|134.72|136.66|134.86|136.15|134.35|293
1660761300000|2022-08-17 18:35:00|136.53|134.73|136.71|134.91|136.94|135.14|136.52|134.72|459
1660761600000|2022-08-17 18:40:00|136.72|134.92|135.98|134.18|136.77|134.97|135.93|134.13|365
1660761900000|2022-08-17 18:45:00|135.99|134.19|136.18|134.38|136.34|134.54|135.99|134.19|240
1660762200000|2022-08-17 18:50:00|136.19|134.39|135.99|134.19|136.28|134.48|135.96|134.16|306
1660762500000|2022-08-17 18:55:00|136|134.2|135.62|133.82|136.07|134.27|135.6|133.8|299
1660762800000|2022-08-17 19:00:00|135.64|133.84|135.97|134.17|136|134.2|135.6|133.8|310
1660763100000|2022-08-17 19:05:00|135.98|134.18|135.7|133.9|136.14|134.34|135.63|133.83|239
1660763400000|2022-08-17 19:10:00|135.71|133.91|135.18|133.38|135.75|133.95|134.85|133.05|500
1660763700000|2022-08-17 19:15:00|135.21|133.41|135.24|133.44|135.42|133.62|135.02|133.22|356
1660764000000|2022-08-17 19:20:00|135.23|133.43|135.03|133.23|135.26|133.46|134.95|133.15|365
1660764300000|2022-08-17 19:25:00|135.02|133.22|135.24|133.44|135.3|133.5|134.85|133.05|347
1660764600000|2022-08-17 19:30:00|135.25|133.45|135.17|133.37|135.38|133.58|135.05|133.25|259
1660764900000|2022-08-17 19:35:00|135.18|133.38|135.4|133.6|135.49|133.69|135.18|133.38|272
1660765200000|2022-08-17 19:40:00|135.39|133.59|135.64|133.84|135.68|133.88|135.37|133.57|265
1660765500000|2022-08-17 19:45:00|135.62|133.82|135.41|133.61|135.72|133.92|135.3|133.5|265
1660765800000|2022-08-17 19:50:00|135.42|133.62|135.58|133.78|135.68|133.88|135.28|133.48|311
1660766100000|2022-08-17 19:55:00|135.59|133.79|135.54|133.74|135.73|133.93|135.5|133.7|273
1660766400000|2022-08-17 20:00:00|135.53|133.73|135.12|133.32|135.6|133.8|134.79|132.99|314
1660766700000|2022-08-17 20:05:00|135.11|133.31|135.62|133.82|135.65|133.85|135.01|133.21|267
1660767000000|2022-08-17 20:10:00|135.63|133.83|135.92|134.12|136.07|134.27|135.61|133.81|243
1660767300000|2022-08-17 20:15:00|135.93|134.13|135.89|134.09|136.1|134.3|135.79|133.99|261
1660767600000|2022-08-17 20:20:00|135.88|134.08|135.99|134.19|136.08|134.28|135.81|134.01|234
1660767900000|2022-08-17 20:25:00|136|134.2|136.11|134.31|136.19|134.39|135.9|134.1|158
1660768200000|2022-08-17 20:30:00|136.12|134.32|135.91|134.11|136.27|134.47|135.85|134.05|191
1660768500000|2022-08-17 20:35:00|135.89|134.09|135.95|134.15|136.06|134.26|135.72|133.92|175
1660768800000|2022-08-17 20:40:00|135.94|134.14|135.96|134.16|136.04|134.24|135.93|134.13|125
1660769100000|2022-08-17 20:45:00|135.97|134.17|135.92|134.12|136.06|134.26|135.79|133.99|130
1660769400000|2022-08-17 20:50:00|135.91|134.11|135.96|134.16|136.03|134.23|135.88|134.08|106
1660769700000|2022-08-17 20:55:00|135.95|134.15|135.9|134.1|136.08|134.28|135.89|134.09|136
1660770000000|2022-08-17 21:00:00|135.91|134.11|135.23|133.43|135.93|134.13|135.19|133.39|158
1660770300000|2022-08-17 21:05:00|135.24|133.44|135.33|133.53|135.67|133.87|135.24|133.44|143
1660770600000|2022-08-17 21:10:00|135.34|133.54|135.01|133.21|135.36|133.56|134.97|133.17|150
1660770900000|2022-08-17 21:15:00|135|133.2|135.02|133.22|135.09|133.29|134.82|133.02|104
1660771200000|2022-08-17 21:20:00|134.98|133.18|134.34|132.54|134.98|133.18|134.32|132.52|209
1660771500000|2022-08-17 21:25:00|134.33|132.53|134.89|133.09|134.91|133.11|134.04|132.24|261
1660771800000|2022-08-17 21:30:00|134.88|133.08|134.81|133.01|134.93|133.13|134.77|132.97|121
1660772100000|2022-08-17 21:35:00|134.8|133|134.59|132.79|134.81|133.01|134.59|132.79|85
1660772400000|2022-08-17 21:40:00|134.6|132.8|134.91|133.11|134.96|133.16|134.59|132.79|115
1660772700000|2022-08-17 21:45:00|134.9|133.1|134.87|133.07|134.91|133.11|134.41|132.61|148
1660773000000|2022-08-17 21:50:00|134.86|133.06|134.4|132.6|134.88|133.08|134.33|132.53|143
1660773300000|2022-08-17 21:55:00|134.41|132.61|135.03|133.23|135.21|133.41|134.4|132.6|166
1660773600000|2022-08-17 22:00:00|135.02|133.22|134.61|132.81|135.04|133.24|134.61|132.81|152
1660773900000|2022-08-17 22:05:00|134.62|132.82|134.56|132.76|134.65|132.85|134.24|132.44|188
1660774200000|2022-08-17 22:10:00|134.53|132.73|134.85|133.05|135.05|133.25|134.36|132.56|249
1660774500000|2022-08-17 22:15:00|134.84|133.04|134.26|132.46|134.84|133.04|134.17|132.37|173
1660774800000|2022-08-17 22:20:00|134.27|132.47|134.38|132.58|134.5|132.7|134.15|132.35|229
1660775100000|2022-08-17 22:25:00|134.39|132.59|134.63|132.83|134.84|133.04|134.13|132.33|281
1660775400000|2022-08-17 22:30:00|134.62|132.82|134.49|132.69|134.76|132.96|134.47|132.67|168
1660775700000|2022-08-17 22:35:00|134.48|132.68|134.51|132.71|134.61|132.81|134.29|132.49|155
1660776000000|2022-08-17 22:40:00|134.48|132.68|134.58|132.78|134.81|133.01|134.47|132.67|142
1660776300000|2022-08-17 22:45:00|134.57|132.77|135.02|133.22|135.11|133.31|134.53|132.73|196
1660776600000|2022-08-17 22:50:00|135.01|133.21|135.05|133.25|135.25|133.45|134.85|133.05|145
1660776900000|2022-08-17 22:55:00|135.04|133.24|134.37|132.57|135.05|133.25|134.26|132.46|194
1660777200000|2022-08-17 23:00:00|134.38|132.58|134.53|132.73|134.62|132.82|134.27|132.47|172
1660777500000|2022-08-17 23:05:00|134.49|132.69|134.22|132.42|134.84|133.04|134.16|132.36|224
1660777800000|2022-08-17 23:10:00|134.21|132.41|134.49|132.69|134.51|132.71|133.96|132.16|207
1660778100000|2022-08-17 23:15:00|134.51|132.71|134.54|132.74|134.88|133.08|134.39|132.59|155
1660778400000|2022-08-17 23:20:00|134.53|132.73|134.88|133.08|134.9|133.1|134.47|132.67|161
1660778700000|2022-08-17 23:25:00|134.89|133.09|134.57|132.77|134.9|133.1|134.14|132.34|250
1660779000000|2022-08-17 23:30:00|134.56|132.76|135.03|133.23|135.09|133.29|134.53|132.73|173
1660779300000|2022-08-17 23:35:00|135.02|133.22|134.75|132.95|135.08|133.28|134.67|132.87|139
1660779600000|2022-08-17 23:40:00|134.76|132.96|134.94|133.14|135.03|133.23|134.69|132.89|183
1660779900000|2022-08-17 23:45:00|134.95|133.15|134.76|132.96|134.98|133.18|134.67|132.87|170
1660780200000|2022-08-17 23:50:00|134.75|132.95|134.33|132.53|134.97|133.17|134.22|132.42|182
1660780500000|2022-08-17 23:55:00|134.32|132.52|134.8|133|134.8|133|134.19|132.39|169
1660780800000|2022-08-18 00:00:00|134.79|132.99|134.65|132.85|134.8|133|134.37|132.57|252
1660781100000|2022-08-18 00:05:00|134.73|132.93|134.67|132.87|134.84|133.04|134.6|132.8|245
1660781400000|2022-08-18 00:10:00|134.66|132.86|134.43|132.63|134.69|132.89|134.11|132.31|196
1660781700000|2022-08-18 00:15:00|134.42|132.62|134.43|132.63|135.09|133.29|134.25|132.45|220
1660782000000|2022-08-18 00:20:00|134.45|132.65|133.74|131.94|134.45|132.65|133.64|131.84|236
1660782300000|2022-08-18 00:25:00|133.73|131.93|133.55|131.75|133.73|131.93|133.25|131.45|389
1660782600000|2022-08-18 00:30:00|133.54|131.74|134.29|132.49|134.45|132.65|133.54|131.74|367
1660782900000|2022-08-18 00:35:00|134.28|132.48|135.08|133.28|135.27|133.47|134.19|132.39|333
1660783200000|2022-08-18 00:40:00|135.09|133.29|135.24|133.44|135.26|133.46|134.91|133.11|248
1660783500000|2022-08-18 00:45:00|135.23|133.43|135.13|133.33|135.32|133.52|134.91|133.11|264
1660783800000|2022-08-18 00:50:00|135.12|133.32|135.05|133.25|135.12|133.32|134.91|133.11|179
1660784100000|2022-08-18 00:55:00|135.04|133.24|134.98|133.18|135.16|133.36|134.93|133.13|188
1660784400000|2022-08-18 01:00:00|134.97|133.17|134.8|133|135.04|133.24|134.73|132.93|194
1660784700000|2022-08-18 01:05:00|134.76|132.96|134.9|133.1|134.96|133.16|134.72|132.92|131
1660785000000|2022-08-18 01:10:00|134.91|133.11|134.43|132.63|134.91|133.11|134.34|132.54|143
1660785300000|2022-08-18 01:15:00|134.42|132.62|135.05|133.25|135.07|133.27|134.39|132.59|180
1660785600000|2022-08-18 01:20:00|135.04|133.24|134.54|132.74|135.1|133.3|134.54|132.74|210
1660785900000|2022-08-18 01:25:00|134.55|132.75|135.16|133.36|135.17|133.37|134.53|132.73|174
1660786200000|2022-08-18 01:30:00|135.17|133.37|134.79|132.99|135.21|133.41|134.71|132.91|183
1660786500000|2022-08-18 01:35:00|134.8|133|134.97|133.17|134.97|133.17|134.71|132.91|166
1660786800000|2022-08-18 01:40:00|134.96|133.16|134.97|133.17|135.07|133.27|134.85|133.05|156
1660787100000|2022-08-18 01:45:00|134.96|133.16|134.92|133.12|135.02|133.22|134.85|133.05|122
1660787400000|2022-08-18 01:50:00|134.93|133.13|134.74|132.94|134.97|133.17|134.62|132.82|136
1660787700000|2022-08-18 01:55:00|134.73|132.93|135.29|133.49|135.64|133.84|134.67|132.87|233
1660788000000|2022-08-18 02:00:00|135.28|133.48|135.24|133.44|135.36|133.56|134.92|133.12|240
1660788300000|2022-08-18 02:05:00|135.25|133.45|135.57|133.77|135.66|133.86|135.16|133.36|234
1660788600000|2022-08-18 02:10:00|135.58|133.78|135.3|133.5|135.58|133.78|135.2|133.4|194
1660788900000|2022-08-18 02:15:00|135.29|133.49|135.42|133.62|135.55|133.75|135.28|133.48|187
1660789200000|2022-08-18 02:20:00|135.41|133.61|135.04|133.24|135.45|133.65|134.92|133.12|203
1660789500000|2022-08-18 02:25:00|135.03|133.23|134.81|133.01|135.15|133.35|134.76|132.96|155
1660789800000|2022-08-18 02:30:00|134.82|133.02|134.95|133.15|134.97|133.17|134.73|132.93|149
1660790100000|2022-08-18 02:35:00|134.96|133.16|134.78|132.98|134.96|133.16|134.64|132.84|135
1660790400000|2022-08-18 02:40:00|134.8|133|134.84|133.04|134.92|133.12|134.76|132.96|88
1660790700000|2022-08-18 02:45:00|134.82|133.02|134.93|133.13|135.01|133.21|134.81|133.01|104
1660791000000|2022-08-18 02:50:00|134.94|133.14|134.83|133.03|134.94|133.14|134.73|132.93|101
1660791300000|2022-08-18 02:55:00|134.84|133.04|135.01|133.21|135.14|133.34|134.84|133.04|141
1660791600000|2022-08-18 03:00:00|135.03|133.23|134.94|133.14|135.06|133.26|134.64|132.84|150
1660791900000|2022-08-18 03:05:00|134.95|133.15|134.92|133.12|135.16|133.36|134.92|133.12|147
1660792200000|2022-08-18 03:10:00|134.93|133.13|134.95|133.15|135|133.2|134.76|132.96|110
1660792500000|2022-08-18 03:15:00|134.96|133.16|134.85|133.05|135.14|133.34|134.68|132.88|147
1660792800000|2022-08-18 03:20:00|134.93|133.13|135.04|133.24|135.07|133.27|134.85|133.05|120
1660793100000|2022-08-18 03:25:00|135.05|133.25|134.92|133.12|135.11|133.31|134.85|133.05|98
1660793400000|2022-08-18 03:30:00|134.93|133.13|134.79|132.99|134.99|133.19|134.73|132.93|115
1660793700000|2022-08-18 03:35:00|134.78|132.98|134.74|132.94|134.93|133.13|134.65|132.85|104
1660794000000|2022-08-18 03:40:00|134.73|132.93|134.57|132.77|134.85|133.05|134.57|132.77|90
1660794300000|2022-08-18 03:45:00|134.59|132.79|134.95|133.15|134.95|133.15|134.5|132.7|150
1660794600000|2022-08-18 03:50:00|134.97|133.17|134.72|132.92|134.99|133.19|134.71|132.91|111
1660794900000|2022-08-18 03:55:00|134.7|132.9|134.66|132.86|134.77|132.97|134.49|132.69|122
1660795200000|2022-08-18 04:00:00|134.65|132.85|134.67|132.87|134.81|133.01|134.63|132.83|110
1660795500000|2022-08-18 04:05:00|134.66|132.86|134.78|132.98|134.8|133|134.56|132.76|82
1660795800000|2022-08-18 04:10:00|134.77|132.97|134.53|132.73|134.85|133.05|134.51|132.71|96
1660796100000|2022-08-18 04:15:00|134.5|132.7|134.72|132.92|134.8|133|134.4|132.6|116
1660796400000|2022-08-18 04:20:00|134.73|132.93|134.62|132.82|134.84|133.04|134.51|132.71|120
1660796700000|2022-08-18 04:25:00|134.63|132.83|134.41|132.61|134.66|132.86|134.41|132.61|115
1660797000000|2022-08-18 04:30:00|134.4|132.6|134.41|132.61|134.47|132.67|134.17|132.37|100
1660797300000|2022-08-18 04:35:00|134.42|132.62|134.29|132.49|134.48|132.68|134.18|132.38|111
1660797600000|2022-08-18 04:40:00|134.3|132.5|133.79|131.99|134.31|132.51|133.52|131.72|225
1660797900000|2022-08-18 04:45:00|133.75|131.95|134.24|132.44|134.25|132.45|133.74|131.94|171
1660798200000|2022-08-18 04:50:00|134.23|132.43|133.74|131.94|134.28|132.48|133.73|131.93|131
1660798500000|2022-08-18 04:55:00|133.73|131.93|133.87|132.07|134|132.2|133.67|131.87|121
1660798800000|2022-08-18 05:00:00|133.89|132.09|133.98|132.18|133.98|132.18|133.7|131.9|106
1660799100000|2022-08-18 05:05:00|133.95|132.15|134.2|132.4|134.2|132.4|133.89|132.09|111
1660799400000|2022-08-18 05:10:00|134.21|132.41|134.11|132.31|134.33|132.53|134.1|132.3|126
1660799700000|2022-08-18 05:15:00|134.12|132.32|134.33|132.53|134.34|132.54|134.05|132.25|113
1660800000000|2022-08-18 05:20:00|134.32|132.52|134.26|132.46|134.32|132.52|134.22|132.42|80
1660800300000|2022-08-18 05:25:00|134.27|132.47|134.06|132.26|134.29|132.49|133.96|132.16|100
1660800600000|2022-08-18 05:30:00|134.08|132.28|134.24|132.44|134.34|132.54|134.06|132.26|129
1660800900000|2022-08-18 05:35:00|134.25|132.45|134.33|132.53|134.37|132.57|134.12|132.32|117
1660801200000|2022-08-18 05:40:00|134.32|132.52|134.32|132.52|134.4|132.6|134.24|132.44|160
1660801500000|2022-08-18 05:45:00|134.31|132.51|134.21|132.41|134.33|132.53|134.09|132.29|131
1660801800000|2022-08-18 05:50:00|134.2|132.4|134.04|132.24|134.22|132.42|133.94|132.14|98
1660802100000|2022-08-18 05:55:00|134.03|132.23|133.89|132.09|134.21|132.41|133.89|132.09|120
1660802400000|2022-08-18 06:00:00|133.88|132.08|134.38|132.58|134.4|132.6|133.87|132.07|190
1660802700000|2022-08-18 06:05:00|134.39|132.59|134.39|132.59|134.4|132.6|134.2|132.4|121
1660803000000|2022-08-18 06:10:00|134.38|132.58|134.35|132.55|134.48|132.68|134.25|132.45|108
1660803300000|2022-08-18 06:15:00|134.36|132.56|134.42|132.62|134.43|132.63|134.33|132.53|65
1660803600000|2022-08-18 06:20:00|134.41|132.61|134.13|132.33|134.41|132.61|134.1|132.3|86
1660803900000|2022-08-18 06:25:00|134.12|132.32|134.23|132.43|134.28|132.48|134|132.2|120
1660804200000|2022-08-18 06:30:00|134.24|132.44|133.93|132.13|134.29|132.49|133.93|132.13|94
1660804500000|2022-08-18 06:35:00|133.92|132.12|133.87|132.07|134.11|132.31|133.87|132.07|129
1660804800000|2022-08-18 06:40:00|133.89|132.09|133.92|132.12|134.07|132.27|133.82|132.02|138
1660805100000|2022-08-18 06:45:00|133.93|132.13|134.04|132.24|134.07|132.27|133.68|131.88|161
1660805400000|2022-08-18 06:50:00|134.05|132.25|133.64|131.84|134.09|132.29|133.63|131.83|149
1660805700000|2022-08-18 06:55:00|133.65|131.85|133.65|131.85|133.82|132.02|133.61|131.81|137
1660806000000|2022-08-18 07:00:00|133.63|131.83|133.5|131.7|133.81|132.01|133.42|131.62|206
1660806300000|2022-08-18 07:05:00|133.49|131.69|133.76|131.96|133.78|131.98|133.18|131.38|186
1660806600000|2022-08-18 07:10:00|133.77|131.97|133.57|131.77|133.78|131.98|133.43|131.63|170
1660806900000|2022-08-18 07:15:00|133.56|131.76|133.53|131.73|133.91|132.11|133.51|131.71|215
1660807200000|2022-08-18 07:20:00|133.54|131.74|133.88|132.08|133.88|132.08|133.51|131.71|175
1660807500000|2022-08-18 07:25:00|133.89|132.09|133.98|132.18|134.13|132.33|133.76|131.96|228
1660807800000|2022-08-18 07:30:00|133.99|132.19|134|132.2|134.14|132.34|133.88|132.08|181
1660808100000|2022-08-18 07:35:00|133.99|132.19|134.18|132.38|134.2|132.4|133.98|132.18|86
1660808400000|2022-08-18 07:40:00|134.19|132.39|134.02|132.22|134.2|132.4|133.98|132.18|87
1660808700000|2022-08-18 07:45:00|134.03|132.23|134.16|132.36|134.3|132.5|133.98|132.18|148
1660809000000|2022-08-18 07:50:00|134.17|132.37|134.11|132.31|134.3|132.5|134.1|132.3|115
1660809300000|2022-08-18 07:55:00|134.12|132.32|134.23|132.43|134.28|132.48|134.04|132.24|102
1660809600000|2022-08-18 08:00:00|134.22|132.42|134.58|132.78|134.71|132.91|134.22|132.42|188
1660809900000|2022-08-18 08:05:00|134.59|132.79|134.55|132.75|134.65|132.85|134.49|132.69|150
1660810200000|2022-08-18 08:10:00|134.54|132.74|134.43|132.63|134.55|132.75|134.23|132.43|152
1660810500000|2022-08-18 08:15:00|134.44|132.64|134.35|132.55|134.54|132.74|134.34|132.54|121
1660810800000|2022-08-18 08:20:00|134.34|132.54|134.34|132.54|134.42|132.62|134.23|132.43|142
1660811100000|2022-08-18 08:25:00|134.33|132.53|134.12|132.32|134.4|132.6|134.04|132.24|111
1660811400000|2022-08-18 08:30:00|134.11|132.31|133.84|132.04|134.2|132.4|133.83|132.03|177
1660811700000|2022-08-18 08:35:00|133.86|132.06|133.87|132.07|134|132.2|133.71|131.91|137
1660812000000|2022-08-18 08:40:00|133.88|132.08|134.02|132.22|134.09|132.29|133.67|131.87|163
1660812300000|2022-08-18 08:45:00|134.03|132.23|134.54|132.74|134.67|132.87|134.01|132.21|236
1660812600000|2022-08-18 08:50:00|134.53|132.73|134.36|132.56|134.59|132.79|134.15|132.35|175
1660812900000|2022-08-18 08:55:00|134.37|132.57|134.73|132.93|134.89|133.09|134.37|132.57|201
1660813200000|2022-08-18 09:00:00|134.74|132.94|134.8|133|134.87|133.07|134.65|132.85|139
1660813500000|2022-08-18 09:05:00|134.79|132.99|134.8|133|134.99|133.19|134.75|132.95|146
1660813800000|2022-08-18 09:10:00|134.79|132.99|134.87|133.07|134.93|133.13|134.74|132.94|121
1660814100000|2022-08-18 09:15:00|134.88|133.08|134.71|132.91|134.94|133.14|134.7|132.9|75
1660814400000|2022-08-18 09:20:00|134.73|132.93|134.86|133.06|134.92|133.12|134.69|132.89|96
1660814700000|2022-08-18 09:25:00|134.87|133.07|134.63|132.83|134.95|133.15|134.6|132.8|121
1660815000000|2022-08-18 09:30:00|134.6|132.8|134.6|132.8|134.63|132.83|134.54|132.74|77
1660815300000|2022-08-18 09:35:00|134.61|132.81|134.6|132.8|134.89|133.09|134.57|132.77|162
1660815600000|2022-08-18 09:40:00|134.65|132.85|134.84|133.04|134.94|133.14|134.61|132.81|147
1660815900000|2022-08-18 09:45:00|134.83|133.03|134.83|133.03|134.98|133.18|134.74|132.94|213
1660816200000|2022-08-18 09:50:00|134.82|133.02|135.18|133.38|135.19|133.39|134.76|132.96|129
1660816500000|2022-08-18 09:55:00|135.19|133.39|135.38|133.58|135.59|133.79|135.08|133.28|133
1660816800000|2022-08-18 10:00:00|135.39|133.59|135.58|133.78|135.64|133.84|135.39|133.59|166
1660817100000|2022-08-18 10:05:00|135.59|133.79|135.37|133.57|135.78|133.98|135.37|133.57|221
1660817400000|2022-08-18 10:10:00|135.42|133.62|135.2|133.4|135.51|133.71|135.07|133.27|279
1660817700000|2022-08-18 10:15:00|135.21|133.41|135.5|133.7|135.52|133.72|134.78|132.98|229
1660818000000|2022-08-18 10:20:00|135.46|133.66|135.69|133.89|135.76|133.96|135.33|133.53|192
1660818300000|2022-08-18 10:25:00|135.68|133.88|135.32|133.52|135.87|134.07|135.32|133.52|229
1660818600000|2022-08-18 10:30:00|135.31|133.51|135.45|133.65|135.49|133.69|135.3|133.5|167
1660818900000|2022-08-18 10:35:00|135.46|133.66|135.4|133.6|135.5|133.7|135.25|133.45|113
1660819200000|2022-08-18 10:40:00|135.37|133.57|135.41|133.61|135.61|133.81|135.17|133.37|167
1660819500000|2022-08-18 10:45:00|135.37|133.57|135.12|133.32|135.42|133.62|135.06|133.26|166
1660819800000|2022-08-18 10:50:00|135.11|133.31|135.25|133.45|135.38|133.58|135.08|133.28|163
1660820100000|2022-08-18 10:55:00|135.23|133.43|135.22|133.42|135.42|133.62|135.21|133.41|121
1660820400000|2022-08-18 11:00:00|135.21|133.41|135.3|133.5|135.31|133.51|135.14|133.34|145
1660820700000|2022-08-18 11:05:00|135.31|133.51|135.22|133.42|135.4|133.6|135.22|133.42|106
1660821000000|2022-08-18 11:10:00|135.21|133.41|135.15|133.35|135.37|133.57|135.12|133.32|92
1660821300000|2022-08-18 11:15:00|135.14|133.34|134.98|133.18|135.15|133.35|134.97|133.17|125
1660821600000|2022-08-18 11:20:00|135|133.2|135.09|133.29|135.2|133.4|134.85|133.05|134
1660821900000|2022-08-18 11:25:00|135.07|133.27|135.36|133.56|135.39|133.59|134.96|133.16|131
1660822200000|2022-08-18 11:30:00|135.37|133.57|135.5|133.7|135.62|133.82|135.31|133.51|133
1660822500000|2022-08-18 11:35:00|135.48|133.68|135.53|133.73|135.59|133.79|135.4|133.6|101
1660822800000|2022-08-18 11:40:00|135.55|133.75|135.21|133.41|135.55|133.75|135.17|133.37|132
1660823100000|2022-08-18 11:45:00|135.22|133.42|135.23|133.43|135.29|133.49|135.07|133.27|131
1660823400000|2022-08-18 11:50:00|135.24|133.44|135.54|133.74|135.55|133.75|135.14|133.34|81
1660823700000|2022-08-18 11:55:00|135.53|133.73|135.81|134.01|135.81|134.01|135.5|133.7|160
1660824000000|2022-08-18 12:00:00|135.8|134|136.02|134.22|136.03|134.23|135.76|133.96|188
1660824300000|2022-08-18 12:05:00|136.01|134.21|135.67|133.87|136.11|134.31|135.61|133.81|172
1660824600000|2022-08-18 12:10:00|135.68|133.88|135.51|133.71|135.78|133.98|135.47|133.67|208
1660824900000|2022-08-18 12:15:00|135.53|133.73|135.48|133.68|135.61|133.81|135.38|133.58|145
1660825200000|2022-08-18 12:20:00|135.47|133.67|135.75|133.95|136.05|134.25|135.45|133.65|274
1660825500000|2022-08-18 12:25:00|135.81|134.01|135.61|133.81|136|134.2|135.57|133.77|225
1660825800000|2022-08-18 12:30:00|135.66|133.86|135.61|133.81|135.74|133.94|135.29|133.49|328
1660826100000|2022-08-18 12:35:00|135.59|133.79|135.41|133.61|135.62|133.82|135.15|133.35|243
1660826400000|2022-08-18 12:40:00|135.4|133.6|135.7|133.9|135.72|133.92|135.36|133.56|192
1660826700000|2022-08-18 12:45:00|135.69|133.89|135.81|134.01|136.05|134.25|135.51|133.71|226
1660827000000|2022-08-18 12:50:00|135.82|134.02|135.94|134.14|136.07|134.27|135.81|134.01|221
1660827300000|2022-08-18 12:55:00|135.95|134.15|136.06|134.26|136.06|134.26|135.88|134.08|174
1660827600000|2022-08-18 13:00:00|136.07|134.27|135.76|133.96|136.09|134.29|135.75|133.95|248
1660827900000|2022-08-18 13:05:00|135.77|133.97|135.7|133.9|135.82|134.02|135.52|133.72|202
1660828200000|2022-08-18 13:10:00|135.71|133.91|135.64|133.84|135.8|134|135.57|133.77|166
1660828500000|2022-08-18 13:15:00|135.63|133.83|135.45|133.65|135.66|133.86|135.37|133.57|184
1660828800000|2022-08-18 13:20:00|135.46|133.66|135.5|133.7|135.65|133.85|135.23|133.43|209
1660829100000|2022-08-18 13:25:00|135.47|133.67|135.4|133.6|135.53|133.73|135.25|133.45|199
1660829400000|2022-08-18 13:30:00|135.39|133.59|135.02|133.22|135.42|133.62|134.94|133.14|402
1660829700000|2022-08-18 13:35:00|135.03|133.23|135.2|133.4|135.29|133.49|134.82|133.02|438
1660830000000|2022-08-18 13:40:00|135.21|133.41|135.52|133.72|135.53|133.73|135.14|133.34|361
1660830300000|2022-08-18 13:45:00|135.53|133.73|135.33|133.53|135.55|133.75|135.25|133.45|350
1660830600000|2022-08-18 13:50:00|135.32|133.52|135.5|133.7|135.72|133.92|135.28|133.48|283
1660830900000|2022-08-18 13:55:00|135.49|133.69|135.21|133.41|135.64|133.84|135.08|133.28|278
1660831200000|2022-08-18 14:00:00|135.19|133.39|135.14|133.34|135.38|133.58|134.88|133.08|322
1660831500000|2022-08-18 14:05:00|135.13|133.33|135.47|133.67|135.54|133.74|135.04|133.24|189
1660831800000|2022-08-18 14:10:00|135.46|133.66|135.54|133.74|135.58|133.78|135.23|133.43|211
1660832100000|2022-08-18 14:15:00|135.53|133.73|135.63|133.83|135.7|133.9|135.51|133.71|201
1660832400000|2022-08-18 14:20:00|135.64|133.84|135.42|133.62|135.8|134|135.4|133.6|194
1660832700000|2022-08-18 14:25:00|135.41|133.61|135.27|133.47|135.42|133.62|135.11|133.31|252
1660833000000|2022-08-18 14:30:00|135.26|133.46|135.47|133.67|135.51|133.71|135.05|133.25|241
1660833300000|2022-08-18 14:35:00|135.46|133.66|135.68|133.88|135.69|133.89|135.41|133.61|225
1660833600000|2022-08-18 14:40:00|135.65|133.85|135.97|134.17|136.07|134.27|135.65|133.85|232
1660833900000|2022-08-18 14:45:00|135.98|134.18|136.34|134.54|136.61|134.81|135.81|134.01|265
1660834200000|2022-08-18 14:50:00|136.33|134.53|136.53|134.73|136.56|134.76|136.29|134.49|186
1660834500000|2022-08-18 14:55:00|136.52|134.72|136.44|134.64|136.55|134.75|136.23|134.43|273
1660834800000|2022-08-18 15:00:00|136.45|134.65|135.95|134.15|136.48|134.68|135.95|134.15|219
1660835100000|2022-08-18 15:05:00|135.96|134.16|136.01|134.21|136.26|134.46|135.88|134.08|282
1660835400000|2022-08-18 15:10:00|136.03|134.23|136.38|134.58|136.38|134.58|135.99|134.19|198
1660835700000|2022-08-18 15:15:00|136.37|134.57|136.14|134.34|136.6|134.8|136.06|134.26|249
1660836000000|2022-08-18 15:20:00|136.13|134.33|136.39|134.59|136.39|134.59|136|134.2|223
1660836300000|2022-08-18 15:25:00|136.4|134.6|136.47|134.67|136.52|134.72|136.27|134.47|200
1660836600000|2022-08-18 15:30:00|136.48|134.68|136.35|134.55|136.71|134.91|136.35|134.55|269
1660836900000|2022-08-18 15:35:00|136.34|134.54|136.32|134.52|136.44|134.64|136.25|134.45|197
1660837200000|2022-08-18 15:40:00|136.33|134.53|136.63|134.83|136.74|134.94|136.3|134.5|173
1660837500000|2022-08-18 15:45:00|136.64|134.84|136.89|135.09|137.01|135.21|136.43|134.63|285
1660837800000|2022-08-18 15:50:00|136.88|135.08|136.84|135.04|137.23|135.43|136.72|134.92|230
1660838100000|2022-08-18 15:55:00|136.82|135.02|136.94|135.14|137.23|135.43|136.77|134.97|245
1660838400000|2022-08-18 16:00:00|136.95|135.15|136.48|134.68|137.01|135.21|136.43|134.63|234
1660838700000|2022-08-18 16:05:00|136.49|134.69|136.72|134.92|136.81|135.01|136.29|134.49|164
1660839000000|2022-08-18 16:10:00|136.73|134.93|136.23|134.43|136.84|135.04|136.23|134.43|145
1660839300000|2022-08-18 16:15:00|136.22|134.42|136.01|134.21|136.33|134.53|135.85|134.05|195
1660839600000|2022-08-18 16:20:00|136.02|134.22|135.45|133.65|136.08|134.28|135.39|133.59|238
1660839900000|2022-08-18 16:25:00|135.44|133.64|135.33|133.53|135.55|133.75|135.32|133.52|160
1660840200000|2022-08-18 16:30:00|135.32|133.52|135.31|133.51|135.38|133.58|134.88|133.08|283
1660840500000|2022-08-18 16:35:00|135.33|133.53|134.91|133.11|135.37|133.57|134.8|133|183
1660840800000|2022-08-18 16:40:00|134.92|133.12|134.72|132.92|134.96|133.16|134.68|132.88|181
1660841100000|2022-08-18 16:45:00|134.71|132.91|134.81|133.01|134.98|133.18|134.62|132.82|238
1660841400000|2022-08-18 16:50:00|134.8|133|135.32|133.52|135.35|133.55|134.53|132.73|287
1660841700000|2022-08-18 16:55:00|135.33|133.53|135.15|133.35|135.39|133.59|134.87|133.07|238
1660842000000|2022-08-18 17:00:00|135.16|133.36|135.28|133.48|135.51|133.71|135.03|133.23|256
1660842300000|2022-08-18 17:05:00|135.27|133.47|135.64|133.84|135.66|133.86|135.2|133.4|183
1660842600000|2022-08-18 17:10:00|135.62|133.82|135.21|133.41|135.69|133.89|135.17|133.37|267
1660842900000|2022-08-18 17:15:00|135.23|133.43|135.26|133.46|135.27|133.47|134.84|133.04|254
1660843200000|2022-08-18 17:20:00|135.25|133.45|134.92|133.12|135.27|133.47|134.9|133.1|193
1660843500000|2022-08-18 17:25:00|134.94|133.14|134.91|133.11|135.15|133.35|134.84|133.04|199
1660843800000|2022-08-18 17:30:00|134.92|133.12|135.09|133.29|135.11|133.31|134.7|132.9|184
1660844100000|2022-08-18 17:35:00|135.1|133.3|135|133.2|135.17|133.37|134.9|133.1|131
1660844400000|2022-08-18 17:40:00|134.99|133.19|134.7|132.9|135.03|133.23|134.7|132.9|176
1660844700000|2022-08-18 17:45:00|134.69|132.89|134.37|132.57|134.86|133.06|134.32|132.52|203
1660845000000|2022-08-18 17:50:00|134.36|132.56|133.78|131.98|134.37|132.57|133.52|131.72|250
1660845300000|2022-08-18 17:55:00|133.73|131.93|133.34|131.54|133.76|131.96|133.23|131.43|295
1660845600000|2022-08-18 18:00:00|133.32|131.52|133.1|131.3|133.45|131.65|133.07|131.27|320
1660845900000|2022-08-18 18:05:00|133.11|131.31|133.02|131.22|133.41|131.61|132.82|131.02|287
1660846200000|2022-08-18 18:10:00|133.03|131.23|133.48|131.68|133.55|131.75|132.99|131.19|225
1660846500000|2022-08-18 18:15:00|133.47|131.67|133.45|131.65|133.59|131.79|133.31|131.51|197
1660846800000|2022-08-18 18:20:00|133.44|131.64|133.28|131.48|133.44|131.64|133.05|131.25|213
1660847100000|2022-08-18 18:25:00|133.26|131.46|133.34|131.54|133.42|131.62|133.24|131.44|147
1660847400000|2022-08-18 18:30:00|133.33|131.53|133.11|131.31|133.34|131.54|133.02|131.22|218
1660847700000|2022-08-18 18:35:00|133.09|131.29|133.29|131.49|133.39|131.59|132.99|131.19|122
1660848000000|2022-08-18 18:40:00|133.3|131.5|133.16|131.36|133.49|131.69|133.09|131.29|153
1660848300000|2022-08-18 18:45:00|133.15|131.35|133.28|131.48|133.3|131.5|132.86|131.06|243
1660848600000|2022-08-18 18:50:00|133.27|131.47|133.31|131.51|133.32|131.52|133.12|131.32|184
1660848900000|2022-08-18 18:55:00|133.3|131.5|133.51|131.71|133.84|132.04|133.27|131.47|216
1660849200000|2022-08-18 19:00:00|133.52|131.72|133.68|131.88|133.71|131.91|133.44|131.64|224
1660849500000|2022-08-18 19:05:00|133.69|131.89|133.36|131.56|133.73|131.93|133.05|131.25|228
1660849800000|2022-08-18 19:10:00|133.33|131.53|133.39|131.59|133.44|131.64|133|131.2|186
1660850100000|2022-08-18 19:15:00|133.41|131.61|133.47|131.67|133.49|131.69|133.16|131.36|190
1660850400000|2022-08-18 19:20:00|133.48|131.68|133.57|131.77|133.59|131.79|133.43|131.63|150
1660850700000|2022-08-18 19:25:00|133.58|131.78|133.67|131.87|133.78|131.98|133.51|131.71|130
1660851000000|2022-08-18 19:30:00|133.66|131.86|133.9|132.1|133.93|132.13|133.63|131.83|131
1660851300000|2022-08-18 19:35:00|133.89|132.09|134.06|132.26|134.16|132.36|133.84|132.04|117
1660851600000|2022-08-18 19:40:00|134.07|132.27|134|132.2|134.07|132.27|133.92|132.12|134
1660851900000|2022-08-18 19:45:00|134.01|132.21|133.91|132.11|134.05|132.25|133.78|131.98|139
1660852200000|2022-08-18 19:50:00|133.9|132.1|134.04|132.24|134.05|132.25|133.84|132.04|123
1660852500000|2022-08-18 19:55:00|134.05|132.25|133.73|131.93|134.12|132.32|133.64|131.84|163
1660852800000|2022-08-18 20:00:00|133.74|131.94|133.96|132.16|134.04|132.24|133.67|131.87|110
1660853100000|2022-08-18 20:05:00|133.97|132.17|133.46|131.66|133.97|132.17|133.42|131.62|153
1660853400000|2022-08-18 20:10:00|133.48|131.68|134.08|132.28|134.14|132.34|133.45|131.65|161
1660853700000|2022-08-18 20:15:00|134.09|132.29|133.4|131.6|134.2|132.4|133.39|131.59|177
1660854000000|2022-08-18 20:20:00|133.41|131.61|133.9|132.1|134.04|132.24|133.4|131.6|153
1660854300000|2022-08-18 20:25:00|133.91|132.11|133.87|132.07|133.91|132.11|133.69|131.89|116
1660854600000|2022-08-18 20:30:00|133.88|132.08|133.85|132.05|134.06|132.26|133.81|132.01|110
1660854900000|2022-08-18 20:35:00|133.84|132.04|134.22|132.42|134.26|132.46|133.77|131.97|112
1660855200000|2022-08-18 20:40:00|134.23|132.43|134.11|132.31|134.33|132.53|134|132.2|151
1660855500000|2022-08-18 20:45:00|134.1|132.3|134.3|132.5|134.37|132.57|133.96|132.16|125
1660855800000|2022-08-18 20:50:00|134.31|132.51|134.37|132.57|134.52|132.72|134.31|132.51|93
1660856100000|2022-08-18 20:55:00|134.36|132.56|134.39|132.59|134.51|132.71|134.26|132.46|126
1660856400000|2022-08-18 21:00:00|134.38|132.58|134.34|132.54|134.42|132.62|134.26|132.46|108
1660856700000|2022-08-18 21:05:00|134.35|132.55|134.09|132.29|134.35|132.55|133.95|132.15|145
1660857000000|2022-08-18 21:10:00|134.1|132.3|133.98|132.18|134.17|132.37|133.96|132.16|87
1660857300000|2022-08-18 21:15:00|133.99|132.19|133.88|132.08|133.99|132.19|133.88|132.08|32
1660857600000|2022-08-18 21:20:00|133.92|132.12|133.9|132.1|133.95|132.15|133.86|132.06|84
1660857900000|2022-08-18 21:25:00|133.89|132.09|134.1|132.3|134.12|132.32|133.87|132.07|66
1660858200000|2022-08-18 21:30:00|134.09|132.29|134.19|132.39|134.2|132.4|134.07|132.27|53
1660858500000|2022-08-18 21:35:00|134.2|132.4|134.27|132.47|134.27|132.47|134.18|132.38|62
1660858800000|2022-08-18 21:40:00|134.28|132.48|134.01|132.21|134.28|132.48|134.01|132.21|58
1660859100000|2022-08-18 21:45:00|133.99|132.19|134.61|132.81|134.63|132.83|133.86|132.06|100
1660859400000|2022-08-18 21:50:00|134.62|132.82|134.14|132.34|134.69|132.89|134.1|132.3|168
1660859700000|2022-08-18 21:55:00|134.13|132.33|134.13|132.33|134.19|132.39|134.1|132.3|54
1660860000000|2022-08-18 22:00:00|134.14|132.34|134.11|132.31|134.23|132.43|134.03|132.23|129
1660860300000|2022-08-18 22:05:00|134.12|132.32|134.02|132.22|134.27|132.47|133.93|132.13|107
1660860600000|2022-08-18 22:10:00|134.01|132.21|133.61|131.81|134.06|132.26|133.59|131.79|80
1660860900000|2022-08-18 22:15:00|133.6|131.8|133.9|132.1|133.93|132.13|133.51|131.71|160
1660861200000|2022-08-18 22:20:00|133.91|132.11|133.71|131.91|134.17|132.37|133.71|131.91|111
1660861500000|2022-08-18 22:25:00|133.7|131.9|134.21|132.41|134.22|132.42|133.64|131.84|151
1660861800000|2022-08-18 22:30:00|134.27|132.47|133.7|131.9|134.3|132.5|133.61|131.81|160
1660862100000|2022-08-18 22:35:00|133.67|131.87|134.06|132.26|134.36|132.56|133.65|131.85|147
1660862400000|2022-08-18 22:40:00|134.07|132.27|133.86|132.06|134.16|132.36|133.76|131.96|174
1660862700000|2022-08-18 22:45:00|133.85|132.05|133.68|131.88|134.11|132.31|133.66|131.86|153
1660863000000|2022-08-18 22:50:00|133.67|131.87|134.11|132.31|134.35|132.55|133.62|131.82|154
1660863300000|2022-08-18 22:55:00|134.12|132.32|133.6|131.8|134.12|132.32|133.59|131.79|167
1660863600000|2022-08-18 23:00:00|133.58|131.78|133.83|132.03|133.84|132.04|133.52|131.72|184
1660863900000|2022-08-18 23:05:00|133.84|132.04|133.94|132.14|134.15|132.35|133.79|131.99|161
1660864200000|2022-08-18 23:10:00|133.93|132.13|132.92|131.12|133.93|132.13|132.89|131.09|352
1660864500000|2022-08-18 23:15:00|132.91|131.11|128.57|126.77|132.98|131.18|128.53|126.73|553
1660864800000|2022-08-18 23:20:00|128.56|126.76|129.61|127.81|130.32|128.52|128.46|126.66|752
1660865100000|2022-08-18 23:25:00|129.6|127.8|130.03|128.23|130.16|128.36|129.49|127.69|590
1660865400000|2022-08-18 23:30:00|130.04|128.24|130.36|128.56|130.53|128.73|129.81|128.01|412
1660865700000|2022-08-18 23:35:00|130.35|128.55|130.18|128.38|130.55|128.75|130.02|128.22|375
1660866000000|2022-08-18 23:40:00|130.17|128.37|130.11|128.31|130.39|128.59|129.96|128.16|322
1660866300000|2022-08-18 23:45:00|130.12|128.32|130.33|128.53|130.39|128.59|129.75|127.95|388
1660866600000|2022-08-18 23:50:00|130.31|128.51|130.06|128.26|130.38|128.58|129.83|128.03|329
1660866900000|2022-08-18 23:55:00|130.07|128.27|130.03|128.23|130.28|128.48|129.86|128.06|267
1660867200000|2022-08-19 00:00:00|130.02|128.22|129.77|127.97|130.03|128.23|129.21|127.41|475
1660867500000|2022-08-19 00:05:00|129.76|127.96|129.32|127.52|129.88|128.08|129.29|127.49|477
1660867800000|2022-08-19 00:10:00|129.33|127.53|128.79|126.99|129.5|127.7|128.41|126.61|597
1660868100000|2022-08-19 00:15:00|128.78|126.98|128.38|126.58|129.15|127.35|128.3|126.5|459
1660868400000|2022-08-19 00:20:00|128.37|126.57|127.7|125.9|128.5|126.7|126.33|124.53|785
1660868700000|2022-08-19 00:25:00|127.75|125.95|127.89|126.09|128.06|126.26|127.4|125.6|536
1660869000000|2022-08-19 00:30:00|127.9|126.1|127.58|125.78|127.93|126.13|127.35|125.55|453
1660869300000|2022-08-19 00:35:00|127.57|125.77|127.46|125.66|127.87|126.07|127.35|125.55|406
1660869600000|2022-08-19 00:40:00|127.47|125.67|127.73|125.93|127.76|125.96|127.13|125.33|382
1660869900000|2022-08-19 00:45:00|127.74|125.94|127.53|125.73|127.99|126.19|127.49|125.69|374
1660870200000|2022-08-19 00:50:00|127.54|125.74|127.42|125.62|127.56|125.76|127.27|125.47|256
1660870500000|2022-08-19 00:55:00|127.41|125.61|127.37|125.57|127.91|126.11|127.34|125.54|289
1660870800000|2022-08-19 01:00:00|127.36|125.56|127.19|125.39|127.39|125.59|126.95|125.15|292
1660871100000|2022-08-19 01:05:00|127.2|125.4|127.1|125.3|127.27|125.47|126.27|124.47|382
1660871400000|2022-08-19 01:10:00|127.09|125.29|126.85|125.05|127.17|125.37|126.54|124.74|382
1660871700000|2022-08-19 01:15:00|126.86|125.06|126.73|124.93|126.99|125.19|126.44|124.64|337
1660872000000|2022-08-19 01:20:00|126.74|124.94|126.42|124.62|126.85|125.05|126.27|124.47|279
1660872300000|2022-08-19 01:25:00|126.41|124.61|125.75|123.95|126.47|124.67|125.3|123.5|511
1660872600000|2022-08-19 01:30:00|125.74|123.94|126.52|124.72|126.59|124.79|125.64|123.84|533
1660872900000|2022-08-19 01:35:00|126.53|124.73|126.39|124.59|126.7|124.9|126.2|124.4|270
1660873200000|2022-08-19 01:40:00|126.36|124.56|126.32|124.52|126.58|124.78|126.18|124.38|264
1660873500000|2022-08-19 01:45:00|126.31|124.51|126.17|124.37|126.57|124.77|126.13|124.33|230
1660873800000|2022-08-19 01:50:00|126.16|124.36|126.03|124.23|126.23|124.43|125.69|123.89|272
1660874100000|2022-08-19 01:55:00|126.01|124.21|126.28|124.48|126.36|124.56|125.92|124.12|229
1660874400000|2022-08-19 02:00:00|126.27|124.47|125.89|124.09|126.34|124.54|125.83|124.03|197
1660874700000|2022-08-19 02:05:00|125.88|124.08|126.49|124.69|126.63|124.83|125.76|123.96|246
1660875000000|2022-08-19 02:10:00|126.46|124.66|126.79|124.99|126.82|125.02|126.38|124.58|210
1660875300000|2022-08-19 02:15:00|126.77|124.97|126.94|125.14|127.15|125.35|126.67|124.87|243
1660875600000|2022-08-19 02:20:00|126.93|125.13|126.91|125.11|127|125.2|126.75|124.95|205
1660875900000|2022-08-19 02:25:00|126.9|125.1|126.91|125.11|127.04|125.24|126.84|125.04|208
1660876200000|2022-08-19 02:30:00|126.92|125.12|126.67|124.87|126.92|125.12|126.41|124.61|187
1660876500000|2022-08-19 02:35:00|126.77|124.97|126.58|124.78|126.78|124.98|126.49|124.69|213
1660876800000|2022-08-19 02:40:00|126.57|124.77|126.78|124.98|126.88|125.08|126.51|124.71|208
1660877100000|2022-08-19 02:45:00|126.77|124.97|126.68|124.88|127.01|125.21|126.64|124.84|162
1660877400000|2022-08-19 02:50:00|126.69|124.89|126.79|124.99|126.84|125.04|126.51|124.71|145
1660877700000|2022-08-19 02:55:00|126.71|124.91|127|125.2|127.03|125.23|126.71|124.91|148
1660878000000|2022-08-19 03:00:00|126.99|125.19|126.84|125.04|127.25|125.45|126.8|125|157
1660878300000|2022-08-19 03:05:00|126.83|125.03|126.91|125.11|126.93|125.13|126.64|124.84|145
1660878600000|2022-08-19 03:10:00|126.9|125.1|126.79|124.99|127|125.2|126.65|124.85|197
1660878900000|2022-08-19 03:15:00|126.78|124.98|126.83|125.03|127.06|125.26|126.71|124.91|236
1660879200000|2022-08-19 03:20:00|126.82|125.02|126.61|124.81|126.96|125.16|126.54|124.74|198
1660879500000|2022-08-19 03:25:00|126.62|124.82|127.46|125.66|127.66|125.86|126.58|124.78|223
1660879800000|2022-08-19 03:30:00|127.44|125.64|127.66|125.86|127.66|125.86|127.31|125.51|133
1660880100000|2022-08-19 03:35:00|127.64|125.84|127.82|126.02|127.86|126.06|127.61|125.81|159
1660880400000|2022-08-19 03:40:00|127.81|126.01|127.93|126.13|128.03|126.23|127.73|125.93|161
1660880700000|2022-08-19 03:45:00|127.92|126.12|127.88|126.08|127.95|126.15|127.74|125.94|133
1660881000000|2022-08-19 03:50:00|127.87|126.07|128.02|126.22|128.06|126.26|127.76|125.96|46
1660881300000|2022-08-19 03:55:00|128.01|126.21|127.83|126.03|128.38|126.58|127.83|126.03|190
1660881600000|2022-08-19 04:00:00|127.84|126.04|127.65|125.85|127.9|126.1|127.26|125.46|189
1660881900000|2022-08-19 04:05:00|127.66|125.86|127.32|125.52|127.7|125.9|127.29|125.49|122
1660882200000|2022-08-19 04:10:00|127.31|125.51|127.43|125.63|127.58|125.78|127.09|125.29|154
1660882500000|2022-08-19 04:15:00|127.44|125.64|127.5|125.7|127.55|125.75|127.26|125.46|138
1660882800000|2022-08-19 04:20:00|127.46|125.66|128.04|126.24|128.15|126.35|127.44|125.64|165
1660883100000|2022-08-19 04:25:00|128.03|126.23|127.95|126.15|128.34|126.54|127.88|126.08|208
1660883400000|2022-08-19 04:30:00|127.96|126.16|128.21|126.41|128.21|126.41|127.94|126.14|128
1660883700000|2022-08-19 04:35:00|128.24|126.44|128.08|126.28|128.24|126.44|127.95|126.15|122
1660884000000|2022-08-19 04:40:00|128.07|126.27|127.99|126.19|128.16|126.36|127.89|126.09|143
1660884300000|2022-08-19 04:45:00|128|126.2|127.88|126.08|128.04|126.24|127.85|126.05|109
1660884600000|2022-08-19 04:50:00|127.89|126.09|128.02|126.22|128.11|126.31|127.79|125.99|103
1660884900000|2022-08-19 04:55:00|128.01|126.21|127.72|125.92|128.05|126.25|127.69|125.89|131
1660885200000|2022-08-19 05:00:00|127.73|125.93|127.76|125.96|128.01|126.21|127.72|125.92|132
1660885500000|2022-08-19 05:05:00|127.75|125.95|127.81|126.01|127.96|126.16|127.69|125.89|170
1660885800000|2022-08-19 05:10:00|127.82|126.02|127.7|125.9|127.89|126.09|127.7|125.9|103
1660886100000|2022-08-19 05:15:00|127.71|125.91|127.89|126.09|127.92|126.12|127.63|125.83|83
1660886400000|2022-08-19 05:20:00|127.9|126.1|127.64|125.84|127.98|126.18|127.6|125.8|120
1660886700000|2022-08-19 05:25:00|127.63|125.83|127.66|125.86|127.7|125.9|127.5|125.7|134
1660887000000|2022-08-19 05:30:00|127.67|125.87|127.54|125.74|127.69|125.89|127.46|125.66|154
1660887300000|2022-08-19 05:35:00|127.55|125.75|127.64|125.84|127.72|125.92|127.43|125.63|117
1660887600000|2022-08-19 05:40:00|127.63|125.83|127.46|125.66|127.7|125.9|127.39|125.59|177
1660887900000|2022-08-19 05:45:00|127.47|125.67|127.6|125.8|127.63|125.83|127.47|125.67|176
1660888200000|2022-08-19 05:50:00|127.62|125.82|127.5|125.7|127.72|125.92|127.44|125.64|145
1660888500000|2022-08-19 05:55:00|127.49|125.69|127.71|125.91|127.79|125.99|127.33|125.53|174
1660888800000|2022-08-19 06:00:00|127.72|125.92|127.53|125.73|127.8|126|127.48|125.68|177
1660889100000|2022-08-19 06:05:00|127.52|125.72|128.21|126.41|128.41|126.61|127.43|125.63|210
1660889400000|2022-08-19 06:10:00|128.2|126.4|127.94|126.14|128.35|126.55|127.89|126.09|125
1660889700000|2022-08-19 06:15:00|127.97|126.17|127.64|125.84|127.97|126.17|127.62|125.82|194
1660890000000|2022-08-19 06:20:00|127.65|125.85|127.44|125.64|127.9|126.1|127.43|125.63|158
1660890300000|2022-08-19 06:25:00|127.43|125.63|128.15|126.35|128.22|126.42|127.39|125.59|233
1660890600000|2022-08-19 06:30:00|128.26|126.46|126.21|124.41|128.43|126.63|125.91|124.11|599
1660890900000|2022-08-19 06:35:00|126.2|124.4|120.55|118.75|126.24|124.44|118.67|116.87|800
1660891200000|2022-08-19 06:40:00|120.41|118.61|122.31|120.51|122.57|120.77|119.99|118.19|923
1660891500000|2022-08-19 06:45:00|122.26|120.46|122.08|120.28|122.34|120.54|121.07|119.27|766
1660891800000|2022-08-19 06:50:00|122.07|120.27|122.14|120.34|122.36|120.56|121.82|120.02|632
1660892100000|2022-08-19 06:55:00|122.13|120.33|121.53|119.73|122.24|120.44|121.33|119.53|606
1660892400000|2022-08-19 07:00:00|121.51|119.71|122.39|120.59|122.41|120.61|121.42|119.62|623
1660892700000|2022-08-19 07:05:00|122.34|120.54|122|120.2|122.7|120.9|121.87|120.07|560
1660893000000|2022-08-19 07:10:00|122.01|120.21|121.67|119.87|122.24|120.44|121.6|119.8|486
1660893300000|2022-08-19 07:15:00|121.66|119.86|121.84|120.04|121.84|120.04|121.43|119.63|339
1660893600000|2022-08-19 07:20:00|121.81|120.01|121.48|119.68|121.83|120.03|121.45|119.65|392
1660893900000|2022-08-19 07:25:00|121.47|119.67|121.63|119.83|121.79|119.99|121.11|119.31|443
1660894200000|2022-08-19 07:30:00|121.64|119.84|121.67|119.87|121.83|120.03|121.35|119.55|340
1660894500000|2022-08-19 07:35:00|121.66|119.86|121.52|119.72|121.76|119.96|121.48|119.68|385
1660894800000|2022-08-19 07:40:00|121.53|119.73|121.86|120.06|121.92|120.12|121.5|119.7|295
1660895100000|2022-08-19 07:45:00|121.87|120.07|121.82|120.02|122.11|120.31|121.81|120.01|285
1660895400000|2022-08-19 07:50:00|121.84|120.04|122.48|120.68|122.54|120.74|121.8|120|430
1660895700000|2022-08-19 07:55:00|122.51|120.71|121.98|120.18|122.51|120.71|121.92|120.12|300
1660896000000|2022-08-19 08:00:00|121.97|120.17|121.33|119.53|122.06|120.26|120.97|119.17|366
1660896300000|2022-08-19 08:05:00|121.31|119.51|121.03|119.23|121.33|119.53|120.65|118.85|461
1660896600000|2022-08-19 08:10:00|121.02|119.22|120.86|119.06|121.02|119.22|120.61|118.81|314
1660896900000|2022-08-19 08:15:00|120.85|119.05|120.82|119.02|121|119.2|120.65|118.85|273
1660897200000|2022-08-19 08:20:00|120.84|119.04|119.98|118.18|120.86|119.06|119.92|118.12|291
1660897500000|2022-08-19 08:25:00|120|118.2|119.97|118.17|120.26|118.46|119.71|117.91|300
1660897800000|2022-08-19 08:30:00|119.98|118.18|119.09|117.29|120.01|118.21|119.04|117.24|354
1660898100000|2022-08-19 08:35:00|119.1|117.3|119.97|118.17|120.1|118.3|119.05|117.25|417
1660898400000|2022-08-19 08:40:00|119.96|118.16|120.46|118.66|120.53|118.73|119.95|118.15|378
1660898700000|2022-08-19 08:45:00|120.44|118.64|120.37|118.57|120.56|118.76|120.26|118.46|325
1660899000000|2022-08-19 08:50:00|120.35|118.55|120.17|118.37|120.5|118.7|120.02|118.22|257
1660899300000|2022-08-19 08:55:00|120.18|118.38|119.76|117.96|120.33|118.53|119.66|117.86|254
1660899600000|2022-08-19 09:00:00|119.79|117.99|119.91|118.11|120.01|118.21|119.75|117.95|294
1660899900000|2022-08-19 09:05:00|119.9|118.1|120.03|118.23|120.15|118.35|119.77|117.97|234
1660900200000|2022-08-19 09:10:00|120.02|118.22|120.19|118.39|120.2|118.4|119.84|118.04|255
1660900500000|2022-08-19 09:15:00|120.2|118.4|120.23|118.43|120.31|118.51|120.04|118.24|143
1660900800000|2022-08-19 09:20:00|120.22|118.42|120.26|118.46|120.32|118.52|119.82|118.02|236
1660901100000|2022-08-19 09:25:00|120.28|118.48|120.43|118.63|120.63|118.83|120.28|118.48|211
1660901400000|2022-08-19 09:30:00|120.42|118.62|120.78|118.98|120.78|118.98|120.34|118.54|163
1660901700000|2022-08-19 09:35:00|120.79|118.99|120.89|119.09|120.93|119.13|120.73|118.93|159
1660902000000|2022-08-19 09:40:00|120.9|119.1|120.68|118.88|121.1|119.3|120.66|118.86|232
1660902300000|2022-08-19 09:45:00|120.69|118.89|120.71|118.91|120.83|119.03|120.47|118.67|224
1660902600000|2022-08-19 09:50:00|120.75|118.95|120.7|118.9|121.49|119.69|120.63|118.83|393
1660902900000|2022-08-19 09:55:00|120.74|118.94|120.99|119.19|121.19|119.39|120.7|118.9|157
1660903200000|2022-08-19 10:00:00|121|119.2|121.07|119.27|121.09|119.29|120.83|119.03|198
1660903500000|2022-08-19 10:05:00|121.06|119.26|121.07|119.27|121.11|119.31|120.96|119.16|141
1660903800000|2022-08-19 10:10:00|121.06|119.26|121.09|119.29|121.38|119.58|121.03|119.23|152
1660904100000|2022-08-19 10:15:00|121.08|119.28|121.39|119.59|121.42|119.62|121.03|119.23|168
1660904400000|2022-08-19 10:20:00|121.4|119.6|121.41|119.61|121.56|119.76|121.24|119.44|217
1660904700000|2022-08-19 10:25:00|121.45|119.65|121.42|119.62|121.72|119.92|121.41|119.61|173
1660905000000|2022-08-19 10:30:00|121.43|119.63|121.27|119.47|121.51|119.71|121.11|119.31|160
1660905300000|2022-08-19 10:35:00|121.28|119.48|121.56|119.76|121.59|119.79|121.19|119.39|182
1660905600000|2022-08-19 10:40:00|121.54|119.74|121.29|119.49|121.59|119.79|121.1|119.3|224
1660905900000|2022-08-19 10:45:00|121.28|119.48|121.01|119.21|121.39|119.59|121|119.2|222
1660906200000|2022-08-19 10:50:00|121|119.2|121.09|119.29|121.21|119.41|120.95|119.15|241
1660906500000|2022-08-19 10:55:00|121.1|119.3|120.97|119.17|121.16|119.36|120.85|119.05|293
1660906800000|2022-08-19 11:00:00|120.94|119.14|120.74|118.94|121.08|119.28|120.69|118.89|339
1660907100000|2022-08-19 11:05:00|120.75|118.95|120.73|118.93|121.12|119.32|119.64|117.84|603
1660907400000|2022-08-19 11:10:00|120.72|118.92|120.77|118.97|121.14|119.34|120.44|118.64|384
1660907700000|2022-08-19 11:15:00|120.76|118.96|120.6|118.8|120.76|118.96|120.33|118.53|333
1660908000000|2022-08-19 11:20:00|120.57|118.77|120.56|118.76|120.83|119.03|120.53|118.73|299
1660908300000|2022-08-19 11:25:00|120.55|118.75|120.24|118.44|120.64|118.84|120.19|118.39|349
1660908600000|2022-08-19 11:30:00|120.25|118.45|120.08|118.28|120.7|118.9|119.9|118.1|515
1660908900000|2022-08-19 11:35:00|120.07|118.27|119.23|117.43|120.25|118.45|118.84|117.04|476
1660909200000|2022-08-19 11:40:00|119.21|117.41|120|118.2|120.06|118.26|119.21|117.41|589
1660909500000|2022-08-19 11:45:00|119.99|118.19|120.65|118.85|120.8|119|119.91|118.11|504
1660909800000|2022-08-19 11:50:00|120.68|118.88|120.34|118.54|120.69|118.89|120.15|118.35|320
1660910100000|2022-08-19 11:55:00|120.33|118.53|120.57|118.77|120.69|118.89|120.24|118.44|298
1660910400000|2022-08-19 12:00:00|120.58|118.78|120.41|118.61|120.58|118.78|120.02|118.22|332
1660910700000|2022-08-19 12:05:00|120.4|118.6|120.09|118.29|120.4|118.6|119.85|118.05|329
1660911000000|2022-08-19 12:10:00|120.08|118.28|119.64|117.84|120.09|118.29|119.63|117.83|306
1660911300000|2022-08-19 12:15:00|119.66|117.86|120.32|118.52|120.43|118.63|119.63|117.83|329
1660911600000|2022-08-19 12:20:00|120.3|118.5|119.94|118.14|120.42|118.62|119.91|118.11|244
1660911900000|2022-08-19 12:25:00|119.93|118.13|119.96|118.16|120.17|118.37|119.74|117.94|226
1660912200000|2022-08-19 12:30:00|119.97|118.17|119.92|118.12|120.02|118.22|119.19|117.39|463
1660912500000|2022-08-19 12:35:00|119.93|118.13|120.42|118.62|120.43|118.63|119.78|117.98|418
1660912800000|2022-08-19 12:40:00|120.41|118.61|120.99|119.19|121.02|119.22|120.38|118.58|381
1660913100000|2022-08-19 12:45:00|121|119.2|121.01|119.21|121.27|119.47|120.89|119.09|323
1660913400000|2022-08-19 12:50:00|121.03|119.23|121.06|119.26|121.3|119.5|120.93|119.13|307
1660913700000|2022-08-19 12:55:00|121.05|119.25|121.14|119.34|121.31|119.51|121.04|119.24|212
1660914000000|2022-08-19 13:00:00|121.16|119.36|121.26|119.46|121.4|119.6|121.09|119.29|215
1660914300000|2022-08-19 13:05:00|121.24|119.44|121.13|119.33|121.37|119.57|121.11|119.31|208
1660914600000|2022-08-19 13:10:00|121.14|119.34|121.11|119.31|121.34|119.54|121.09|119.29|165
1660914900000|2022-08-19 13:15:00|121.09|119.29|121.28|119.48|121.41|119.61|121.09|119.29|177
1660915200000|2022-08-19 13:20:00|121.27|119.47|121.15|119.35|121.47|119.67|121.1|119.3|217
1660915500000|2022-08-19 13:25:00|121.16|119.36|121.1|119.3|121.2|119.4|121.03|119.23|216
1660915800000|2022-08-19 13:30:00|121.09|119.29|120.92|119.12|121.2|119.4|120.91|119.11|389
1660916100000|2022-08-19 13:35:00|120.97|119.17|120.52|118.72|121.12|119.32|120.23|118.43|313
1660916400000|2022-08-19 13:40:00|120.5|118.7|120.51|118.71|120.67|118.87|120.23|118.43|335
1660916700000|2022-08-19 13:45:00|120.49|118.69|120.44|118.64|120.62|118.82|120.27|118.47|316
1660917000000|2022-08-19 13:50:00|120.43|118.63|120.2|118.4|120.45|118.65|120.2|118.4|204
1660917300000|2022-08-19 13:55:00|120.19|118.39|120.05|118.25|120.34|118.54|120.03|118.23|192
1660917600000|2022-08-19 14:00:00|120.04|118.24|120.43|118.63|120.69|118.89|120.02|118.22|268
1660917900000|2022-08-19 14:05:00|120.44|118.64|120.26|118.46|120.44|118.64|120.18|118.38|211
1660918200000|2022-08-19 14:10:00|120.27|118.47|120.21|118.41|120.39|118.59|120.18|118.38|195
1660918500000|2022-08-19 14:15:00|120.22|118.42|120.53|118.73|120.58|118.78|120.2|118.4|195
1660918800000|2022-08-19 14:20:00|120.57|118.77|120.25|118.45|120.66|118.86|120.22|118.42|183
1660919100000|2022-08-19 14:25:00|120.24|118.44|120.6|118.8|120.66|118.86|120.05|118.25|190
1660919400000|2022-08-19 14:30:00|120.58|118.78|120.85|119.05|121.19|119.39|120.53|118.73|246
1660919700000|2022-08-19 14:35:00|120.84|119.04|120.48|118.68|120.87|119.07|120.39|118.59|193
1660920000000|2022-08-19 14:40:00|120.47|118.67|120.3|118.5|120.55|118.75|120.2|118.4|177
1660920300000|2022-08-19 14:45:00|120.31|118.51|120.41|118.61|120.54|118.74|120.14|118.34|241
1660920600000|2022-08-19 14:50:00|120.4|118.6|120.19|118.39|120.51|118.71|120.15|118.35|286
1660920900000|2022-08-19 14:55:00|120.18|118.38|120.21|118.41|120.32|118.52|120.04|118.24|233
1660921200000|2022-08-19 15:00:00|120.2|118.4|120.04|118.24|120.39|118.59|120.02|118.22|275
1660921500000|2022-08-19 15:05:00|120.05|118.25|120.17|118.37|120.25|118.45|119.88|118.08|267
1660921800000|2022-08-19 15:10:00|120.16|118.36|120.28|118.48|120.37|118.57|120.05|118.25|311
1660922100000|2022-08-19 15:15:00|120.27|118.47|120.06|118.26|120.31|118.51|119.88|118.08|274
1660922400000|2022-08-19 15:20:00|120.07|118.27|120.09|118.29|120.1|118.3|119.87|118.07|295
1660922700000|2022-08-19 15:25:00|120.1|118.3|120.2|118.4|120.24|118.44|119.82|118.02|293
1660923000000|2022-08-19 15:30:00|120.21|118.41|120.17|118.37|120.25|118.45|119.96|118.16|311
1660923300000|2022-08-19 15:35:00|120.18|118.38|119.81|118.01|120.31|118.51|119.74|117.94|313
1660923600000|2022-08-19 15:40:00|119.82|118.02|120.16|118.36|120.29|118.49|119.77|117.97|275
1660923900000|2022-08-19 15:45:00|120.17|118.37|120.22|118.42|120.38|118.58|120.13|118.33|248
1660924200000|2022-08-19 15:50:00|120.21|118.41|120.4|118.6|120.51|118.71|120.09|118.29|353
1660924500000|2022-08-19 15:55:00|120.41|118.61|120.38|118.58|120.48|118.68|120.25|118.45|259
1660924800000|2022-08-19 16:00:00|120.39|118.59|120.57|118.77|120.7|118.9|120.3|118.5|224
1660925100000|2022-08-19 16:05:00|120.56|118.76|120.35|118.55|120.94|119.14|120.3|118.5|223
1660925400000|2022-08-19 16:10:00|120.34|118.54|120.53|118.73|120.82|119.02|120.27|118.47|223
1660925700000|2022-08-19 16:15:00|120.54|118.74|120.55|118.75|120.67|118.87|120.23|118.43|303
1660926000000|2022-08-19 16:20:00|120.56|118.76|120.79|118.99|120.85|119.05|120.5|118.7|355
1660926300000|2022-08-19 16:25:00|120.78|118.98|121.03|119.23|121.56|119.76|120.66|118.86|427
1660926600000|2022-08-19 16:30:00|121.02|119.22|121.36|119.56|121.51|119.71|120.94|119.14|444
1660926900000|2022-08-19 16:35:00|121.37|119.57|121.79|119.99|121.8|120|121.28|119.48|383
1660927200000|2022-08-19 16:40:00|121.8|120|121.66|119.86|121.84|120.04|121.57|119.77|386
1660927500000|2022-08-19 16:45:00|121.65|119.85|120.95|119.15|121.69|119.89|120.95|119.15|327
1660927800000|2022-08-19 16:50:00|120.96|119.16|121.44|119.64|121.49|119.69|120.86|119.06|398
1660928100000|2022-08-19 16:55:00|121.45|119.65|121.21|119.41|121.5|119.7|121.15|119.35|268
1660928400000|2022-08-19 17:00:00|121.2|119.4|121.3|119.5|121.43|119.63|121.18|119.38|239
1660928700000|2022-08-19 17:05:00|121.29|119.49|121.25|119.45|121.3|119.5|121|119.2|217
1660929000000|2022-08-19 17:10:00|121.24|119.44|121.33|119.53|121.46|119.66|121.19|119.39|271
1660929300000|2022-08-19 17:15:00|121.35|119.55|121.02|119.22|121.39|119.59|121|119.2|253
1660929600000|2022-08-19 17:20:00|121.01|119.21|120.29|118.49|121.06|119.26|120.1|118.3|289
1660929900000|2022-08-19 17:25:00|120.28|118.48|120.4|118.6|120.5|118.7|120.07|118.27|234
1660930200000|2022-08-19 17:30:00|120.39|118.59|120.23|118.43|120.44|118.64|119.94|118.14|318
1660930500000|2022-08-19 17:35:00|120.22|118.42|120.09|118.29|120.25|118.45|119.87|118.07|229
1660930800000|2022-08-19 17:40:00|120.1|118.3|119.94|118.14|120.19|118.39|119.93|118.13|250
1660931100000|2022-08-19 17:45:00|119.93|118.13|120.1|118.3|120.3|118.5|119.91|118.11|296
1660931400000|2022-08-19 17:50:00|120.13|118.33|119.96|118.16|120.39|118.59|119.87|118.07|329
1660931700000|2022-08-19 17:55:00|120.01|118.21|120.34|118.54|120.47|118.67|119.99|118.19|248
1660932000000|2022-08-19 18:00:00|120.33|118.53|120.12|118.32|120.37|118.57|119.95|118.15|194
1660932300000|2022-08-19 18:05:00|120.11|118.31|119.9|118.1|120.22|118.42|119.86|118.06|232
1660932600000|2022-08-19 18:10:00|119.91|118.11|119.86|118.06|120.1|118.3|119.76|117.96|238
1660932900000|2022-08-19 18:15:00|119.85|118.05|119.72|117.92|119.93|118.13|119.71|117.91|261
1660933200000|2022-08-19 18:20:00|119.73|117.93|119.28|117.48|119.93|118.13|119.21|117.41|206
1660933500000|2022-08-19 18:25:00|119.29|117.49|119.05|117.25|119.42|117.62|118.64|116.84|280
1660933800000|2022-08-19 18:30:00|119.04|117.24|119.13|117.33|119.51|117.71|118.94|117.14|310
1660934100000|2022-08-19 18:35:00|119.12|117.32|119.31|117.51|119.37|117.57|119.12|117.32|187
1660934400000|2022-08-19 18:40:00|119.3|117.5|119.33|117.53|119.36|117.56|119.22|117.42|137
1660934700000|2022-08-19 18:45:00|119.34|117.54|119.28|117.48|119.54|117.74|119.23|117.43|203
1660935000000|2022-08-19 18:50:00|119.27|117.47|119.06|117.26|119.45|117.65|118.87|117.07|241
1660935300000|2022-08-19 18:55:00|119.07|117.27|119.09|117.29|119.2|117.4|118.72|116.92|328
1660935600000|2022-08-19 19:00:00|119.1|117.3|117.68|115.88|119.19|117.39|117.35|115.55|311
1660935900000|2022-08-19 19:05:00|117.69|115.89|117.78|115.98|118.05|116.25|116.74|114.94|668
1660936200000|2022-08-19 19:10:00|117.79|115.99|118.41|116.61|118.52|116.72|117.7|115.9|424
1660936500000|2022-08-19 19:15:00|118.44|116.64|118.97|117.17|119.16|117.36|118.4|116.6|337
1660936800000|2022-08-19 19:20:00|119.02|117.22|119.48|117.68|119.48|117.68|118.98|117.18|255
1660937100000|2022-08-19 19:25:00|119.49|117.69|119.61|117.81|119.66|117.86|119.46|117.66|265
1660937400000|2022-08-19 19:30:00|119.62|117.82|119.48|117.68|119.85|118.05|119.46|117.66|323
1660937700000|2022-08-19 19:35:00|119.49|117.69|119.33|117.53|119.56|117.76|119.28|117.48|302
1660938000000|2022-08-19 19:40:00|119.32|117.52|119.38|117.58|119.48|117.68|119.28|117.48|279
1660938300000|2022-08-19 19:45:00|119.37|117.57|119.13|117.33|119.4|117.6|119.06|117.26|283
1660938600000|2022-08-19 19:50:00|119.12|117.32|119.37|117.57|119.52|117.72|119.06|117.26|308
1660938900000|2022-08-19 19:55:00|119.39|117.59|119.08|117.28|119.41|117.61|119.04|117.24|228
1660939200000|2022-08-19 20:00:00|119.06|117.26|119.36|117.56|119.36|117.56|119.06|117.26|170
1660939500000|2022-08-19 20:05:00|119.37|117.57|119.18|117.38|119.37|117.57|119.09|117.29|156
1660939800000|2022-08-19 20:10:00|119.19|117.39|119.36|117.56|119.38|117.58|119.12|117.32|108
1660940100000|2022-08-19 20:15:00|119.37|117.57|118.96|117.16|119.55|117.75|118.92|117.12|161
1660940400000|2022-08-19 20:20:00|118.94|117.14|119.05|117.25|119.16|117.36|118.92|117.12|129
1660940700000|2022-08-19 20:25:00|119.06|117.26|119.03|117.23|119.17|117.37|118.94|117.14|143
1660941000000|2022-08-19 20:30:00|119.02|117.22|118.36|116.56|119.04|117.24|118.14|116.34|283
1660941300000|2022-08-19 20:35:00|118.37|116.57|118.23|116.43|118.6|116.8|117.91|116.11|353
1660941600000|2022-08-19 20:40:00|118.22|116.42|117.89|116.09|118.35|116.55|117.73|115.93|227
1660941900000|2022-08-19 20:45:00|117.9|116.1|118.38|116.58|118.44|116.64|117.76|115.96|281
1660942200000|2022-08-19 20:50:00|118.39|116.59|118.21|116.41|118.39|116.59|117.81|116.01|214
1660942500000|2022-08-19 20:55:00|118.2|116.4|118.17|116.37|118.43|116.63|118.14|116.34|182
1660984800000|2022-08-20 08:40:00|118.04|116.24|118.02|116.22|118.04|116.24|118.02|116.22|3
1660986000000|2022-08-20 09:00:00|118.01|116.21|118.14|116.34|118.15|116.35|117.96|116.16|82
1660986300000|2022-08-20 09:05:00|118.15|116.35|118.29|116.49|118.55|116.75|118.04|116.24|123
1660986600000|2022-08-20 09:10:00|118.3|116.5|118.16|116.36|118.39|116.59|117.99|116.19|176
1660986900000|2022-08-20 09:15:00|118.17|116.37|118.18|116.38|118.49|116.69|118.17|116.37|145
1660987200000|2022-08-20 09:20:00|118.19|116.39|118.35|116.55|118.39|116.59|118.07|116.27|104
1660987500000|2022-08-20 09:25:00|118.36|116.56|118.23|116.43|118.36|116.56|118.14|116.34|96
1660987800000|2022-08-20 09:30:00|118.22|116.42|118.03|116.23|118.32|116.52|118.01|116.21|78
1660988100000|2022-08-20 09:35:00|118.02|116.22|117.94|116.14|118.08|116.28|117.9|116.1|85
1660988400000|2022-08-20 09:40:00|117.93|116.13|118.04|116.24|118.15|116.35|117.91|116.11|81
1660988700000|2022-08-20 09:45:00|118.05|116.25|118.07|116.27|118.11|116.31|118|116.2|36
1660989000000|2022-08-20 09:50:00|118.09|116.29|118.3|116.5|118.31|116.51|118.06|116.26|81
1660989300000|2022-08-20 09:55:00|118.29|116.49|118.16|116.36|118.31|116.51|118.13|116.33|45
1660989600000|2022-08-20 10:00:00|118.17|116.37|118.01|116.21|118.17|116.37|117.87|116.07|66
1660989900000|2022-08-20 10:05:00|118.02|116.22|117.82|116.02|118.1|116.3|117.77|115.97|157
1660990200000|2022-08-20 10:10:00|117.83|116.03|118.14|116.34|118.2|116.4|117.82|116.02|92
1660990500000|2022-08-20 10:15:00|118.13|116.33|117.9|116.1|118.17|116.37|117.86|116.06|73
1660990800000|2022-08-20 10:20:00|117.88|116.08|117.87|116.07|118.03|116.23|117.84|116.04|51
1660991100000|2022-08-20 10:25:00|117.86|116.06|117.95|116.15|118.01|116.21|117.8|116|63
1660991400000|2022-08-20 10:30:00|117.94|116.14|117.87|116.07|117.94|116.14|117.74|115.94|86
1660991700000|2022-08-20 10:35:00|117.88|116.08|117.4|115.6|117.95|116.15|117.38|115.58|134
1660992000000|2022-08-20 10:40:00|117.39|115.59|117.66|115.86|117.72|115.92|117.38|115.58|99
1660992300000|2022-08-20 10:45:00|117.68|115.88|117.95|116.15|117.98|116.18|117.64|115.84|94
1660992600000|2022-08-20 10:50:00|117.94|116.14|118.1|116.3|118.2|116.4|117.91|116.11|177
1660992900000|2022-08-20 10:55:00|118.12|116.32|117.98|116.18|118.18|116.38|117.94|116.14|128
1660993200000|2022-08-20 11:00:00|117.97|116.17|118.08|116.28|118.09|116.29|117.83|116.03|124
1660993500000|2022-08-20 11:05:00|118.07|116.27|117.95|116.15|118.07|116.27|117.9|116.1|95
1660993800000|2022-08-20 11:10:00|117.94|116.14|117.97|116.17|118.06|116.26|117.81|116.01|77
1660994100000|2022-08-20 11:15:00|117.96|116.16|118.03|116.23|118.11|116.31|117.92|116.12|88
1660994400000|2022-08-20 11:20:00|118.05|116.25|117.88|116.08|118.07|116.27|117.83|116.03|93
1660994700000|2022-08-20 11:25:00|117.89|116.09|117.91|116.11|117.98|116.18|117.63|115.83|129
1660995000000|2022-08-20 11:30:00|117.9|116.1|117.76|115.96|118.02|116.22|117.75|115.95|146
1660995300000|2022-08-20 11:35:00|117.77|115.97|117.87|116.07|117.98|116.18|117.66|115.86|85
1660995600000|2022-08-20 11:40:00|117.86|116.06|117.97|116.17|117.99|116.19|117.75|115.95|113
1660995900000|2022-08-20 11:45:00|117.96|116.16|117.87|116.07|118.09|116.29|117.84|116.04|120
1660996200000|2022-08-20 11:50:00|117.89|116.09|117.7|115.9|117.91|116.11|117.63|115.83|90
1660996500000|2022-08-20 11:55:00|117.71|115.91|117.82|116.02|117.89|116.09|117.63|115.83|97
1660996800000|2022-08-20 12:00:00|117.83|116.03|117.71|115.91|117.95|116.15|117.67|115.87|135
1660997100000|2022-08-20 12:05:00|117.66|115.86|117.5|115.7|117.7|115.9|117.41|115.61|167
1660997400000|2022-08-20 12:10:00|117.51|115.71|117.62|115.82|117.79|115.99|117.48|115.68|117
1660997700000|2022-08-20 12:15:00|117.64|115.84|117.42|115.62|117.7|115.9|117.37|115.57|122
1660998000000|2022-08-20 12:20:00|117.41|115.61|117.67|115.87|117.71|115.91|117.39|115.59|120
1660998300000|2022-08-20 12:25:00|117.66|115.86|117.97|116.17|118.02|116.22|117.64|115.84|155
1660998600000|2022-08-20 12:30:00|117.96|116.16|118.06|116.26|118.1|116.3|117.74|115.94|159
1660998900000|2022-08-20 12:35:00|118.07|116.27|117.94|116.14|118.16|116.36|117.94|116.14|151
1660999200000|2022-08-20 12:40:00|117.95|116.15|117.88|116.08|118.16|116.36|117.86|116.06|126
1660999500000|2022-08-20 12:45:00|117.93|116.13|117.79|115.99|117.93|116.13|117.77|115.97|68
1660999800000|2022-08-20 12:50:00|117.82|116.02|117.62|115.82|118.01|116.21|117.57|115.77|114
1661000100000|2022-08-20 12:55:00|117.63|115.83|117.61|115.81|117.7|115.9|117.52|115.72|92
1661000400000|2022-08-20 13:00:00|117.62|115.82|117.46|115.66|117.71|115.91|117.37|115.57|113
1661000700000|2022-08-20 13:05:00|117.47|115.67|117.6|115.8|117.65|115.85|117.45|115.65|89
1661001000000|2022-08-20 13:10:00|117.59|115.79|117.53|115.73|117.66|115.86|117.5|115.7|91
1661001300000|2022-08-20 13:15:00|117.52|115.72|117.45|115.65|117.78|115.98|117.33|115.53|174
1661001600000|2022-08-20 13:20:00|117.48|115.68|117.39|115.59|117.63|115.83|117.34|115.54|108
1661001900000|2022-08-20 13:25:00|117.38|115.58|117.59|115.79|117.64|115.84|117.37|115.57|78
1661002200000|2022-08-20 13:30:00|117.61|115.81|117.65|115.85|117.74|115.94|117.44|115.64|122
1661002500000|2022-08-20 13:35:00|117.64|115.84|117.28|115.48|117.72|115.92|117.28|115.48|152
1661002800000|2022-08-20 13:40:00|117.27|115.47|117.28|115.48|117.37|115.57|117.19|115.39|84
1661003100000|2022-08-20 13:45:00|117.27|115.47|117.66|115.86|117.67|115.87|117.26|115.46|82
1661003400000|2022-08-20 13:50:00|117.65|115.85|117.79|115.99|117.84|116.04|117.35|115.55|154
1661003700000|2022-08-20 13:55:00|117.8|116|117.92|116.12|118.15|116.35|117.8|116|132
1661004000000|2022-08-20 14:00:00|117.93|116.13|117.82|116.02|118.15|116.35|117.76|115.96|218
1661004300000|2022-08-20 14:05:00|117.81|116.01|117.91|116.11|117.91|116.11|117.57|115.77|128
1661004600000|2022-08-20 14:10:00|117.9|116.1|117.82|116.02|117.94|116.14|117.77|115.97|104
1661004900000|2022-08-20 14:15:00|117.77|115.97|117.82|116.02|117.96|116.16|117.75|115.95|103
1661005200000|2022-08-20 14:20:00|117.84|116.04|117.56|115.76|117.84|116.04|117.56|115.76|87
1661005500000|2022-08-20 14:25:00|117.55|115.75|117.82|116.02|117.84|116.04|117.41|115.61|94
1661005800000|2022-08-20 14:30:00|117.79|115.99|117.5|115.7|117.79|115.99|117.47|115.67|194
1661006100000|2022-08-20 14:35:00|117.49|115.69|117.34|115.54|117.49|115.69|117.21|115.41|87
1661006400000|2022-08-20 14:40:00|117.35|115.55|117.54|115.74|117.64|115.84|117.35|115.55|100
1661006700000|2022-08-20 14:45:00|117.55|115.75|117.52|115.72|117.55|115.75|117.43|115.63|73
1661007000000|2022-08-20 14:50:00|117.51|115.71|117.58|115.78|117.59|115.79|117.37|115.57|73
1661007300000|2022-08-20 14:55:00|117.57|115.77|117.64|115.84|117.69|115.89|117.47|115.67|73
1661007600000|2022-08-20 15:00:00|117.63|115.83|117.25|115.45|117.63|115.83|117.18|115.38|123
1661007900000|2022-08-20 15:05:00|117.26|115.46|117.11|115.31|117.32|115.52|116.76|114.96|211
1661008200000|2022-08-20 15:10:00|117.12|115.32|117.3|115.5|117.33|115.53|117.05|115.25|125
1661008500000|2022-08-20 15:15:00|117.31|115.51|117.21|115.41|117.46|115.66|117.15|115.35|126
1661008800000|2022-08-20 15:20:00|117.19|115.39|117.13|115.33|117.28|115.48|117.07|115.27|96
1661009100000|2022-08-20 15:25:00|117.12|115.32|117.38|115.58|117.45|115.65|117.05|115.25|93
1661009400000|2022-08-20 15:30:00|117.36|115.56|117.32|115.52|117.36|115.56|117.15|115.35|86
1661009700000|2022-08-20 15:35:00|117.31|115.51|117.22|115.42|117.31|115.51|117.08|115.28|92
1661010000000|2022-08-20 15:40:00|117.21|115.41|117.23|115.43|117.4|115.6|117.21|115.41|94
1661010300000|2022-08-20 15:45:00|117.24|115.44|117.43|115.63|117.46|115.66|117.22|115.42|117
1661010600000|2022-08-20 15:50:00|117.44|115.64|117.49|115.69|117.62|115.82|117.39|115.59|155
1661010900000|2022-08-20 15:55:00|117.51|115.71|117.74|115.94|117.83|116.03|117.5|115.7|183
1661011200000|2022-08-20 16:00:00|117.73|115.93|117.47|115.67|117.79|115.99|117.47|115.67|122
1661011500000|2022-08-20 16:05:00|117.48|115.68|117.73|115.93|117.87|116.07|117.48|115.68|118
1661011800000|2022-08-20 16:10:00|117.74|115.94|117.62|115.82|117.87|116.07|117.6|115.8|72
1661012100000|2022-08-20 16:15:00|117.63|115.83|117.6|115.8|117.8|116|117.59|115.79|66
1661012400000|2022-08-20 16:20:00|117.59|115.79|117.58|115.78|117.6|115.8|117.41|115.61|113
1661012700000|2022-08-20 16:25:00|117.6|115.8|117.79|115.99|117.81|116.01|117.58|115.78|84
1661013000000|2022-08-20 16:30:00|117.8|116|117.37|115.57|117.85|116.05|117.25|115.45|188
1661013300000|2022-08-20 16:35:00|117.38|115.58|117.01|115.21|117.38|115.58|116.92|115.12|145
1661013600000|2022-08-20 16:40:00|117.03|115.23|117.54|115.74|117.56|115.76|116.97|115.17|184
1661013900000|2022-08-20 16:45:00|117.53|115.73|117.28|115.48|117.57|115.77|117.19|115.39|135
1661014200000|2022-08-20 16:50:00|117.21|115.41|117.02|115.22|117.26|115.46|116.97|115.17|129
1661014500000|2022-08-20 16:55:00|117.03|115.23|116.76|114.96|117.09|115.29|116.68|114.88|211
1661014800000|2022-08-20 17:00:00|116.79|114.99|116.99|115.19|117.21|115.41|116.74|114.94|215
1661015100000|2022-08-20 17:05:00|117|115.2|116.34|114.54|117.01|115.21|116.09|114.29|248
1661015400000|2022-08-20 17:10:00|116.35|114.55|116.2|114.4|116.63|114.83|116.03|114.23|261
1661015700000|2022-08-20 17:15:00|116.21|114.41|115.96|114.16|116.43|114.63|115.91|114.11|272
1661016000000|2022-08-20 17:20:00|115.99|114.19|116.47|114.67|116.49|114.69|115.99|114.19|188
1661016300000|2022-08-20 17:25:00|116.48|114.68|116.91|115.11|116.92|115.12|116.28|114.48|187
1661016600000|2022-08-20 17:30:00|116.93|115.13|117.07|115.27|117.26|115.46|116.86|115.06|224
1661016900000|2022-08-20 17:35:00|117.06|115.26|117.05|115.25|117.17|115.37|116.89|115.09|136
1661017200000|2022-08-20 17:40:00|117.04|115.24|116.6|114.8|117.04|115.24|116.57|114.77|138
1661017500000|2022-08-20 17:45:00|116.61|114.81|116.67|114.87|116.93|115.13|116.59|114.79|129
1661017800000|2022-08-20 17:50:00|116.68|114.88|117|115.2|117.05|115.25|116.57|114.77|189
1661018100000|2022-08-20 17:55:00|117.01|115.21|116.61|114.81|117.01|115.21|116.61|114.81|157
1661018400000|2022-08-20 18:00:00|116.63|114.83|117.03|115.23|117.05|115.25|116.57|114.77|186
1661018700000|2022-08-20 18:05:00|117.05|115.25|116.95|115.15|117.21|115.41|116.93|115.13|118
1661019000000|2022-08-20 18:10:00|116.94|115.14|117.02|115.22|117.1|115.3|116.92|115.12|99
1661019300000|2022-08-20 18:15:00|117.01|115.21|117.24|115.44|117.24|115.44|116.82|115.02|122
1661019600000|2022-08-20 18:20:00|117.25|115.45|116.94|115.14|117.5|115.7|116.94|115.14|162
1661019900000|2022-08-20 18:25:00|116.95|115.15|116.69|114.89|117.05|115.25|116.64|114.84|201
1661020200000|2022-08-20 18:30:00|116.68|114.88|116.91|115.11|117.03|115.23|116.36|114.56|271
1661020500000|2022-08-20 18:35:00|116.89|115.09|116.78|114.98|116.91|115.11|116.6|114.8|144
1661020800000|2022-08-20 18:40:00|116.79|114.99|116.91|115.11|117.17|115.37|116.78|114.98|172
1661021100000|2022-08-20 18:45:00|116.9|115.1|116.3|114.5|117.09|115.29|116.07|114.27|548
1661021400000|2022-08-20 18:50:00|116.34|114.54|116.08|114.28|116.42|114.62|115.98|114.18|357
1661021700000|2022-08-20 18:55:00|116.07|114.27|115.15|113.35|116.13|114.33|115.15|113.35|429
1661022000000|2022-08-20 19:00:00|115.16|113.36|114.95|113.15|115.43|113.63|114.76|112.96|381
1661022300000|2022-08-20 19:05:00|114.96|113.16|113.89|112.09|114.96|113.16|113.88|112.08|350
1661022600000|2022-08-20 19:10:00|113.88|112.08|113.24|111.44|114.15|112.35|113.22|111.42|434
1661022900000|2022-08-20 19:15:00|113.25|111.45|114.51|112.71|114.67|112.87|113.18|111.38|400
1661023200000|2022-08-20 19:20:00|114.5|112.7|114.07|112.27|114.56|112.76|113.94|112.14|301
1661023500000|2022-08-20 19:25:00|114.06|112.26|114.08|112.28|114.31|112.51|113.97|112.17|192
1661023800000|2022-08-20 19:30:00|114.07|112.27|113.74|111.94|114.15|112.35|113.65|111.85|195
1661024100000|2022-08-20 19:35:00|113.77|111.97|113.3|111.5|113.91|112.11|113.3|111.5|322
1661024400000|2022-08-20 19:40:00|113.31|111.51|113.55|111.75|114.02|112.22|113.06|111.26|369
1661024700000|2022-08-20 19:45:00|113.56|111.76|113.68|111.88|113.71|111.91|113.46|111.66|267
1661025000000|2022-08-20 19:50:00|113.67|111.87|113.72|111.92|113.78|111.98|113.57|111.77|197
1661025300000|2022-08-20 19:55:00|113.71|111.91|113.64|111.84|113.98|112.18|113.54|111.74|203
1661025600000|2022-08-20 20:00:00|113.65|111.85|113.98|112.18|114.35|112.55|113.65|111.85|224
1661025900000|2022-08-20 20:05:00|114|112.2|114.11|112.31|114.21|112.41|113.62|111.82|230
1661026200000|2022-08-20 20:10:00|114.12|112.32|114.67|112.87|114.76|112.96|114.09|112.29|272
1661026500000|2022-08-20 20:15:00|114.68|112.88|115.02|113.22|115.32|113.52|114.68|112.88|343
1661026800000|2022-08-20 20:20:00|115.03|113.23|115.1|113.3|115.14|113.34|114.94|113.14|176
1661027100000|2022-08-20 20:25:00|115.11|113.31|114.97|113.17|115.14|113.34|114.81|113.01|199
1661027400000|2022-08-20 20:30:00|114.98|113.18|114.73|112.93|115.02|113.22|114.63|112.83|113
1661027700000|2022-08-20 20:35:00|114.74|112.94|114.73|112.93|114.96|113.16|114.65|112.85|134
1661028000000|2022-08-20 20:40:00|114.71|112.91|114.57|112.77|114.74|112.94|114.51|112.71|144
1661028300000|2022-08-20 20:45:00|114.58|112.78|114.32|112.52|114.67|112.87|114.21|112.41|200
1661028600000|2022-08-20 20:50:00|114.33|112.53|112.71|110.91|114.49|112.69|112.65|110.85|558
1661028900000|2022-08-20 20:55:00|112.7|110.9|112.72|110.92|113.18|111.38|112.41|110.61|481
1661029200000|2022-08-20 21:00:00|112.7|110.9|112.42|110.62|112.89|111.09|112.16|110.36|489
1661029500000|2022-08-20 21:05:00|112.41|110.61|113.49|111.69|113.56|111.76|112.41|110.61|385
1661029800000|2022-08-20 21:10:00|113.5|111.7|113.71|111.91|114.03|112.23|113.49|111.69|352
1661030100000|2022-08-20 21:15:00|113.72|111.92|113.14|111.34|113.98|112.18|113.13|111.33|242
1661030400000|2022-08-20 21:20:00|113.08|111.28|113.59|111.79|113.63|111.83|113.08|111.28|186
1661030700000|2022-08-20 21:25:00|113.57|111.77|113.25|111.45|113.61|111.81|113.18|111.38|126
1661031000000|2022-08-20 21:30:00|113.26|111.46|113.62|111.82|113.71|111.91|113.26|111.46|139
1661031300000|2022-08-20 21:35:00|113.63|111.83|114.01|112.21|114.13|112.33|113.61|111.81|108
1661031600000|2022-08-20 21:40:00|114|112.2|114.28|112.48|114.29|112.49|114|112.2|101
1661031900000|2022-08-20 21:45:00|114.29|112.49|114.68|112.88|114.7|112.9|114.29|112.49|155
1661032200000|2022-08-20 21:50:00|114.67|112.87|114.58|112.78|114.82|113.02|114.57|112.77|140
1661032500000|2022-08-20 21:55:00|114.59|112.79|114.79|112.99|114.88|113.08|114.57|112.77|186
1661032800000|2022-08-20 22:00:00|114.81|113.01|115.04|113.24|115.12|113.32|114.75|112.95|222
1661033100000|2022-08-20 22:05:00|115.06|113.26|115.55|113.75|115.59|113.79|114.96|113.16|295
1661033400000|2022-08-20 22:10:00|115.54|113.74|115.36|113.56|115.55|113.75|115.18|113.38|260
1661033700000|2022-08-20 22:15:00|115.35|113.55|115.4|113.6|115.63|113.83|115.14|113.34|184
1661034000000|2022-08-20 22:20:00|115.39|113.59|115.37|113.57|115.47|113.67|114.87|113.07|252
1661034300000|2022-08-20 22:25:00|115.36|113.56|115.48|113.68|115.5|113.7|115.13|113.33|175
1661034600000|2022-08-20 22:30:00|115.47|113.67|115.3|113.5|115.47|113.67|115.08|113.28|199
1661034900000|2022-08-20 22:35:00|115.28|113.48|114.95|113.15|115.31|113.51|114.94|113.14|128
1661035200000|2022-08-20 22:40:00|114.94|113.14|114.96|113.16|115.05|113.25|114.81|113.01|186
1661035500000|2022-08-20 22:45:00|114.94|113.14|114.98|113.18|115.44|113.64|114.92|113.12|222
1661035800000|2022-08-20 22:50:00|114.99|113.19|115.35|113.55|115.52|113.72|114.98|113.18|188
1661036100000|2022-08-20 22:55:00|115.34|113.54|115.2|113.4|115.38|113.58|115.15|113.35|147
1661036400000|2022-08-20 23:00:00|115.21|113.41|115.24|113.44|115.34|113.54|115.03|113.23|151
1661036700000|2022-08-20 23:05:00|115.25|113.45|115.09|113.29|115.28|113.48|114.98|113.18|164
1661037000000|2022-08-20 23:10:00|115.11|113.31|115.1|113.3|115.16|113.36|114.98|113.18|114
1661037300000|2022-08-20 23:15:00|115.09|113.29|115.6|113.8|115.63|113.83|114.94|113.14|144
1661037600000|2022-08-20 23:20:00|115.64|113.84|115.69|113.89|115.76|113.96|115.5|113.7|182
1661037900000|2022-08-20 23:25:00|115.71|113.91|115.96|114.16|116.11|114.31|115.71|113.91|211
1661038200000|2022-08-20 23:30:00|115.94|114.14|115.56|113.76|115.99|114.19|115.48|113.68|200
1661038500000|2022-08-20 23:35:00|115.54|113.74|115.33|113.53|115.54|113.74|115.09|113.29|221
1661038800000|2022-08-20 23:40:00|115.36|113.56|115.17|113.37|115.38|113.58|115.13|113.33|119
1661039100000|2022-08-20 23:45:00|115.15|113.35|115.4|113.6|115.42|113.62|115.12|113.32|138
1661039400000|2022-08-20 23:50:00|115.41|113.61|115.59|113.79|115.61|113.81|115.37|113.57|114
1661039700000|2022-08-20 23:55:00|115.6|113.8|115.58|113.78|115.75|113.95|115.55|113.75|116
1661040000000|2022-08-21 00:00:00|115.59|113.79|115.6|113.8|115.82|114.02|115.58|113.78|156
1661040300000|2022-08-21 00:05:00|115.59|113.79|116.14|114.34|116.16|114.36|115.47|113.67|190
1661040600000|2022-08-21 00:10:00|116.15|114.35|115.98|114.18|116.21|114.41|115.93|114.13|137
1661040900000|2022-08-21 00:15:00|115.97|114.17|116.26|114.46|116.32|114.52|115.83|114.03|192
1661041200000|2022-08-21 00:20:00|116.25|114.45|116.61|114.81|116.78|114.98|116.25|114.45|288
1661041500000|2022-08-21 00:25:00|116.62|114.82|116.61|114.81|116.69|114.89|116.41|114.61|260
1661041800000|2022-08-21 00:30:00|116.62|114.82|116.68|114.88|116.68|114.88|116.49|114.69|212
1661042100000|2022-08-21 00:35:00|116.66|114.86|116.36|114.56|116.67|114.87|116.34|114.54|174
1661042400000|2022-08-21 00:40:00|116.37|114.57|116.04|114.24|116.51|114.71|116.01|114.21|205
1661042700000|2022-08-21 00:45:00|116.05|114.25|115.86|114.06|116.05|114.25|115.62|113.82|231
1661043000000|2022-08-21 00:50:00|115.85|114.05|115.65|113.85|115.89|114.09|115.59|113.79|133
1661043300000|2022-08-21 00:55:00|115.66|113.86|115.5|113.7|115.7|113.9|115.49|113.69|96
1661043600000|2022-08-21 01:00:00|115.48|113.68|115.53|113.73|115.8|114|115.45|113.65|194
1661043900000|2022-08-21 01:05:00|115.56|113.76|115.83|114.03|115.88|114.08|115.46|113.66|129
1661044200000|2022-08-21 01:10:00|115.84|114.04|115.65|113.85|115.95|114.15|115.61|113.81|109
1661044500000|2022-08-21 01:15:00|115.66|113.86|116.01|114.21|116.02|114.22|115.62|113.82|161
1661044800000|2022-08-21 01:20:00|116|114.2|115.83|114.03|116.01|114.21|115.81|114.01|158
1661045100000|2022-08-21 01:25:00|115.85|114.05|115.88|114.08|115.98|114.18|115.85|114.05|74
1661045400000|2022-08-21 01:30:00|115.89|114.09|116.19|114.39|116.21|114.41|115.84|114.04|136
1661045700000|2022-08-21 01:35:00|116.18|114.38|116.58|114.78|116.61|114.81|116.17|114.37|193
1661046000000|2022-08-21 01:40:00|116.6|114.8|116.5|114.7|116.7|114.9|116.34|114.54|141
1661046300000|2022-08-21 01:45:00|116.51|114.71|116.71|114.91|116.77|114.97|116.47|114.67|108
1661046600000|2022-08-21 01:50:00|116.72|114.92|117.01|115.21|117.01|115.21|116.66|114.86|108
1661046900000|2022-08-21 01:55:00|117.02|115.22|116.77|114.97|117.02|115.22|116.76|114.96|126
1661047200000|2022-08-21 02:00:00|116.78|114.98|116.71|114.91|116.8|115|116.64|114.84|97
1661047500000|2022-08-21 02:05:00|116.72|114.92|116.57|114.77|116.8|115|116.5|114.7|70
1661047800000|2022-08-21 02:10:00|116.56|114.76|116.66|114.86|116.66|114.86|116.44|114.64|100
1661048100000|2022-08-21 02:15:00|116.67|114.87|116.3|114.5|116.7|114.9|116.26|114.46|78
1661048400000|2022-08-21 02:20:00|116.31|114.51|116.25|114.45|116.35|114.55|116.22|114.42|56
1661048700000|2022-08-21 02:25:00|116.26|114.46|116.41|114.61|116.48|114.68|116.26|114.46|88
1661049000000|2022-08-21 02:30:00|116.42|114.62|116.2|114.4|116.45|114.65|116.18|114.38|72
1661049300000|2022-08-21 02:35:00|116.19|114.39|116.3|114.5|116.31|114.51|116.19|114.39|83
1661049600000|2022-08-21 02:40:00|116.29|114.49|116.34|114.54|116.36|114.56|116.18|114.38|114
1661049900000|2022-08-21 02:45:00|116.33|114.53|116.86|115.06|116.88|115.08|116.28|114.48|223
1661050200000|2022-08-21 02:50:00|116.85|115.05|116.59|114.79|116.86|115.06|116.52|114.72|131
1661050500000|2022-08-21 02:55:00|116.6|114.8|116.45|114.65|116.71|114.91|116.45|114.65|103
1661050800000|2022-08-21 03:00:00|116.46|114.66|116.21|114.41|116.49|114.69|116.18|114.38|120
1661051100000|2022-08-21 03:05:00|116.2|114.4|116.11|114.31|116.36|114.56|116.07|114.27|98
1661051400000|2022-08-21 03:10:00|116.1|114.3|116.14|114.34|116.17|114.37|116.03|114.23|67
1661051700000|2022-08-21 03:15:00|116.15|114.35|116.1|114.3|116.19|114.39|116.05|114.25|109
1661052000000|2022-08-21 03:20:00|116.11|114.31|116.12|114.32|116.16|114.36|116.06|114.26|85
1661052300000|2022-08-21 03:25:00|116.11|114.31|116.16|114.36|116.26|114.46|116.1|114.3|94
1661052600000|2022-08-21 03:30:00|116.17|114.37|115.89|114.09|116.27|114.47|115.79|113.99|160
1661052900000|2022-08-21 03:35:00|115.9|114.1|116.16|114.36|116.18|114.38|115.87|114.07|99
1661053200000|2022-08-21 03:40:00|116.14|114.34|115.89|114.09|116.16|114.36|115.8|114|87
1661053500000|2022-08-21 03:45:00|115.88|114.08|115.83|114.03|115.95|114.15|115.53|113.73|142
1661053800000|2022-08-21 03:50:00|115.82|114.02|115.69|113.89|115.95|114.15|115.66|113.86|105
1661054100000|2022-08-21 03:55:00|115.7|113.9|115.95|114.15|116|114.2|115.7|113.9|88
1661054400000|2022-08-21 04:00:00|115.96|114.16|115.9|114.1|115.99|114.19|115.82|114.02|108
1661054700000|2022-08-21 04:05:00|115.88|114.08|115.75|113.95|115.93|114.13|115.7|113.9|85
1661055000000|2022-08-21 04:10:00|115.74|113.94|115.74|113.94|115.86|114.06|115.73|113.93|56
1661055300000|2022-08-21 04:15:00|115.73|113.93|115.97|114.17|115.99|114.19|115.73|113.93|66
1661055600000|2022-08-21 04:20:00|115.96|114.16|115.87|114.07|115.96|114.16|115.64|113.84|126
1661055900000|2022-08-21 04:25:00|115.88|114.08|116.14|114.34|116.26|114.46|115.83|114.03|208
1661056200000|2022-08-21 04:30:00|116.16|114.36|116.34|114.54|116.7|114.9|116.16|114.36|198
1661056500000|2022-08-21 04:35:00|116.35|114.55|116.09|114.29|116.36|114.56|116.02|114.22|126
1661056800000|2022-08-21 04:40:00|116.12|114.32|116.28|114.48|116.3|114.5|116.1|114.3|88
1661057100000|2022-08-21 04:45:00|116.24|114.44|115.93|114.13|116.24|114.44|115.83|114.03|151
1661057400000|2022-08-21 04:50:00|115.92|114.12|116|114.2|116.03|114.23|115.82|114.02|92
1661057700000|2022-08-21 04:55:00|115.99|114.19|115.95|114.15|116.07|114.27|115.91|114.11|85
1661058000000|2022-08-21 05:00:00|115.96|114.16|115.87|114.07|116.08|114.28|115.85|114.05|78
1661058300000|2022-08-21 05:05:00|115.88|114.08|115.68|113.88|116|114.2|115.66|113.86|103
1661058600000|2022-08-21 05:10:00|115.69|113.89|115.86|114.06|115.94|114.14|115.69|113.89|125
1661058900000|2022-08-21 05:15:00|115.85|114.05|115.94|114.14|115.97|114.17|115.73|113.93|97
1661059200000|2022-08-21 05:20:00|115.95|114.15|116.04|114.24|116.09|114.29|115.89|114.09|124
1661059500000|2022-08-21 05:25:00|116.03|114.23|115.96|114.16|116.1|114.3|115.93|114.13|109
1661059800000|2022-08-21 05:30:00|115.98|114.18|116.34|114.54|116.67|114.87|115.98|114.18|164
1661060100000|2022-08-21 05:35:00|116.33|114.53|116.42|114.62|116.48|114.68|116.22|114.42|95
1661060400000|2022-08-21 05:40:00|116.43|114.63|116.06|114.26|116.44|114.64|116.06|114.26|71
1661060700000|2022-08-21 05:45:00|116.07|114.27|116.25|114.45|116.29|114.49|116.07|114.27|101
1661061000000|2022-08-21 05:50:00|116.26|114.46|116.25|114.45|116.46|114.66|116.22|114.42|93
1661061300000|2022-08-21 05:55:00|116.26|114.46|116.45|114.65|116.46|114.66|116.26|114.46|65
1661061600000|2022-08-21 06:00:00|116.46|114.66|116.27|114.47|116.56|114.76|116.16|114.36|99
1661061900000|2022-08-21 06:05:00|116.28|114.48|116.32|114.52|116.61|114.81|116.26|114.46|98
1661062200000|2022-08-21 06:10:00|116.31|114.51|116.21|114.41|116.37|114.57|116.2|114.4|108
1661062500000|2022-08-21 06:15:00|116.2|114.4|116.3|114.5|116.33|114.53|116.1|114.3|69
1661062800000|2022-08-21 06:20:00|116.32|114.52|116.4|114.6|116.42|114.62|116.14|114.34|132
1661063100000|2022-08-21 06:25:00|116.41|114.61|116.51|114.71|116.66|114.86|116.38|114.58|112
1661063400000|2022-08-21 06:30:00|116.52|114.72|116.15|114.35|116.89|115.09|115.74|113.94|300
1661063700000|2022-08-21 06:35:00|116.14|114.34|116.11|114.31|116.45|114.65|116.11|114.31|132
1661064000000|2022-08-21 06:40:00|116.12|114.32|115.45|113.65|116.13|114.33|115.19|113.39|253
1661064300000|2022-08-21 06:45:00|115.43|113.63|115.58|113.78|115.71|113.91|115.34|113.54|204
1661064600000|2022-08-21 06:50:00|115.57|113.77|115.24|113.44|115.59|113.79|115.19|113.39|194
1661064900000|2022-08-21 06:55:00|115.22|113.42|115.65|113.85|115.67|113.87|115.22|113.42|181
1661065200000|2022-08-21 07:00:00|115.66|113.86|115.68|113.88|115.69|113.89|115.54|113.74|144
1661065500000|2022-08-21 07:05:00|115.67|113.87|115.64|113.84|115.69|113.89|115.35|113.55|126
1661065800000|2022-08-21 07:10:00|115.63|113.83|115.64|113.84|115.67|113.87|115.56|113.76|75
1661066100000|2022-08-21 07:15:00|115.61|113.81|115.33|113.53|115.66|113.86|115.3|113.5|131
1661066400000|2022-08-21 07:20:00|115.34|113.54|116.13|114.33|116.22|114.42|115.28|113.48|273
1661066700000|2022-08-21 07:25:00|116.11|114.31|116.14|114.34|116.14|114.34|115.8|114|134
1661067000000|2022-08-21 07:30:00|116.15|114.35|116.54|114.74|116.54|114.74|116.12|114.32|157
1661067300000|2022-08-21 07:35:00|116.56|114.76|116.38|114.58|116.7|114.9|116.31|114.51|112
1661067600000|2022-08-21 07:40:00|116.37|114.57|116.34|114.54|116.49|114.69|116.34|114.54|115
1661067900000|2022-08-21 07:45:00|116.36|114.56|116.86|115.06|116.91|115.11|116.36|114.56|186
1661068200000|2022-08-21 07:50:00|116.87|115.07|116.92|115.12|117.39|115.59|116.87|115.07|280
1661068500000|2022-08-21 07:55:00|116.93|115.13|117.27|115.47|117.42|115.62|116.93|115.13|262
1661068800000|2022-08-21 08:00:00|117.26|115.46|117.69|115.89|117.89|116.09|117.23|115.43|259
1661069100000|2022-08-21 08:05:00|117.7|115.9|118.59|116.79|118.86|117.06|117.59|115.79|373
1661069400000|2022-08-21 08:10:00|118.6|116.8|118.81|117.01|119.77|117.97|118.59|116.79|605
1661069700000|2022-08-21 08:15:00|118.82|117.02|118.77|116.97|119.36|117.56|118.68|116.88|370
1661070000000|2022-08-21 08:20:00|118.78|116.98|118.44|116.64|118.8|117|118.13|116.33|425
1661070300000|2022-08-21 08:25:00|118.45|116.65|118.08|116.28|118.55|116.75|117.98|116.18|277
1661070600000|2022-08-21 08:30:00|118.04|116.24|117.73|115.93|118.36|116.56|117.64|115.84|349
1661070900000|2022-08-21 08:35:00|117.72|115.92|117.84|116.04|117.99|116.19|117.64|115.84|210
1661071200000|2022-08-21 08:40:00|117.85|116.05|117.76|115.96|117.97|116.17|117.7|115.9|133
1661071500000|2022-08-21 08:45:00|117.75|115.95|117.43|115.63|117.78|115.98|117.32|115.52|201
1661071800000|2022-08-21 08:50:00|117.42|115.62|117.75|115.95|117.78|115.98|117.4|115.6|162
1661072100000|2022-08-21 08:55:00|117.74|115.94|117.9|116.1|117.9|116.1|117.59|115.79|141
1661072400000|2022-08-21 09:00:00|117.89|116.09|118.09|116.29|118.22|116.42|117.62|115.82|262
1661072700000|2022-08-21 09:05:00|118.16|116.36|118.24|116.44|118.25|116.45|117.98|116.18|242
1661073000000|2022-08-21 09:10:00|118.25|116.45|118.34|116.54|118.38|116.58|118.05|116.25|259
1661073300000|2022-08-21 09:15:00|118.28|116.48|118.63|116.83|118.7|116.9|118.26|116.46|255
1661073600000|2022-08-21 09:20:00|118.64|116.84|118.45|116.65|118.64|116.84|118.26|116.46|235
1661073900000|2022-08-21 09:25:00|118.47|116.67|118.49|116.69|118.6|116.8|118.33|116.53|170
1661074200000|2022-08-21 09:30:00|118.51|116.71|118.91|117.11|118.91|117.11|118.49|116.69|166
1661074500000|2022-08-21 09:35:00|118.9|117.1|119.16|117.36|119.36|117.56|118.84|117.04|215
1661074800000|2022-08-21 09:40:00|119.17|117.37|119.36|117.56|119.44|117.64|119.03|117.23|155
1661075100000|2022-08-21 09:45:00|119.37|117.57|119.5|117.7|119.69|117.89|119.1|117.3|292
1661075400000|2022-08-21 09:50:00|119.49|117.69|119.44|117.64|119.72|117.92|119.27|117.47|220
1661075700000|2022-08-21 09:55:00|119.42|117.62|119.33|117.53|119.5|117.7|119.23|117.43|127
1661076000000|2022-08-21 10:00:00|119.32|117.52|119.13|117.33|119.37|117.57|119|117.2|148
1661076300000|2022-08-21 10:05:00|119.14|117.34|119.16|117.36|119.22|117.42|119|117.2|143
1661076600000|2022-08-21 10:10:00|119.17|117.37|119.38|117.58|119.4|117.6|119.12|117.32|152
1661076900000|2022-08-21 10:15:00|119.39|117.59|119.49|117.69|119.51|117.71|119.27|117.47|176
1661077200000|2022-08-21 10:20:00|119.48|117.68|119.89|118.09|119.95|118.15|119.46|117.66|227
1661077500000|2022-08-21 10:25:00|119.88|118.08|119.68|117.88|119.88|118.08|119.47|117.67|192
1661077800000|2022-08-21 10:30:00|119.69|117.89|119.66|117.86|119.75|117.95|119.52|117.72|123
1661078100000|2022-08-21 10:35:00|119.67|117.87|119.53|117.73|119.92|118.12|119.52|117.72|155
1661078400000|2022-08-21 10:40:00|119.55|117.75|119.47|117.67|119.64|117.84|119.36|117.56|186
1661078700000|2022-08-21 10:45:00|119.46|117.66|119.73|117.93|119.73|117.93|119.38|117.58|147
1661079000000|2022-08-21 10:50:00|119.72|117.92|119.7|117.9|119.85|118.05|119.66|117.86|104
1661079300000|2022-08-21 10:55:00|119.65|117.85|119.48|117.68|119.7|117.9|119.39|117.59|173
1661079600000|2022-08-21 11:00:00|119.47|117.67|119.42|117.62|119.54|117.74|119.36|117.56|92
1661079900000|2022-08-21 11:05:00|119.43|117.63|119.49|117.69|119.62|117.82|119.37|117.57|98
1661080200000|2022-08-21 11:10:00|119.47|117.67|119.5|117.7|119.52|117.72|119.41|117.61|86
1661080500000|2022-08-21 11:15:00|119.51|117.71|119.5|117.7|119.6|117.8|119.39|117.59|103
1661080800000|2022-08-21 11:20:00|119.53|117.73|119.49|117.69|119.65|117.85|119.47|117.67|66
1661081100000|2022-08-21 11:25:00|119.5|117.7|119.43|117.63|119.52|117.72|119.37|117.57|73
1661081400000|2022-08-21 11:30:00|119.44|117.64|119.66|117.86|119.71|117.91|119.44|117.64|93
1661081700000|2022-08-21 11:35:00|119.63|117.83|119.57|117.77|119.7|117.9|119.44|117.64|141
1661082000000|2022-08-21 11:40:00|119.54|117.74|119.59|117.79|119.66|117.86|119.49|117.69|93
1661082300000|2022-08-21 11:45:00|119.6|117.8|119.52|117.72|119.65|117.85|119.46|117.66|97
1661082600000|2022-08-21 11:50:00|119.53|117.73|119.63|117.83|119.96|118.16|119.5|117.7|218
1661082900000|2022-08-21 11:55:00|119.62|117.82|119.76|117.96|119.84|118.04|119.59|117.79|127
1661083200000|2022-08-21 12:00:00|119.75|117.95|119.93|118.13|120.03|118.23|119.53|117.73|214
1661083500000|2022-08-21 12:05:00|119.92|118.12|120.27|118.47|120.28|118.48|119.87|118.07|192
1661083800000|2022-08-21 12:10:00|120.25|118.45|120.27|118.47|120.38|118.58|120.2|118.4|221
1661084100000|2022-08-21 12:15:00|120.25|118.45|120.11|118.31|120.38|118.58|119.93|118.13|244
1661084400000|2022-08-21 12:20:00|120.14|118.34|119.63|117.83|120.14|118.34|119.57|117.77|113
1661084700000|2022-08-21 12:25:00|119.64|117.84|119.68|117.88|119.84|118.04|119.64|117.84|118
1661085000000|2022-08-21 12:30:00|119.67|117.87|119.46|117.66|119.7|117.9|119.45|117.65|116
1661085300000|2022-08-21 12:35:00|119.45|117.65|119.27|117.47|119.56|117.76|119.25|117.45|150
1661085600000|2022-08-21 12:40:00|119.25|117.45|119.53|117.73|119.55|117.75|119.23|117.43|144
1661085900000|2022-08-21 12:45:00|119.52|117.72|119.34|117.54|119.53|117.73|119.28|117.48|64
1661086200000|2022-08-21 12:50:00|119.33|117.53|119.57|117.77|119.64|117.84|119.33|117.53|98
1661086500000|2022-08-21 12:55:00|119.56|117.76|119.32|117.52|119.59|117.79|119.27|117.47|89
1661086800000|2022-08-21 13:00:00|119.36|117.56|119.35|117.55|119.48|117.68|119.27|117.47|119
1661087100000|2022-08-21 13:05:00|119.34|117.54|119.25|117.45|119.34|117.54|119.24|117.44|78
1661087400000|2022-08-21 13:10:00|119.26|117.46|119.28|117.48|119.29|117.49|119.09|117.29|101
1661087700000|2022-08-21 13:15:00|119.26|117.46|118.92|117.12|119.29|117.49|118.75|116.95|198
1661088000000|2022-08-21 13:20:00|118.91|117.11|118.89|117.09|118.92|117.12|118.63|116.83|152
1661088300000|2022-08-21 13:25:00|118.9|117.1|118.92|117.12|119.01|117.21|118.74|116.94|154
1661088600000|2022-08-21 13:30:00|118.89|117.09|118.9|117.1|119.02|117.22|118.76|116.96|150
1661088900000|2022-08-21 13:35:00|118.92|117.12|118.99|117.19|119.08|117.28|118.92|117.12|123
1661089200000|2022-08-21 13:40:00|119|117.2|118.78|116.98|119.01|117.21|118.69|116.89|197
1661089500000|2022-08-21 13:45:00|118.77|116.97|118.71|116.91|118.81|117.01|118.71|116.91|84
1661089800000|2022-08-21 13:50:00|118.7|116.9|118.68|116.88|118.73|116.93|118.48|116.68|206
1661090100000|2022-08-21 13:55:00|118.69|116.89|118.5|116.7|118.72|116.92|118.48|116.68|136
1661090400000|2022-08-21 14:00:00|118.51|116.71|118.53|116.73|118.7|116.9|118.49|116.69|180
1661090700000|2022-08-21 14:05:00|118.55|116.75|118.53|116.73|118.65|116.85|118.28|116.48|327
1661091000000|2022-08-21 14:10:00|118.54|116.74|118.69|116.89|118.72|116.92|118.51|116.71|205
1661091300000|2022-08-21 14:15:00|118.7|116.9|118.59|116.79|119|117.2|118.53|116.73|307
1661091600000|2022-08-21 14:20:00|118.6|116.8|118.82|117.02|118.87|117.07|118.54|116.74|155
1661091900000|2022-08-21 14:25:00|118.84|117.04|118.56|116.76|118.96|117.16|118.54|116.74|117
1661092200000|2022-08-21 14:30:00|118.58|116.78|118.46|116.66|118.71|116.91|118.41|116.61|146
1661092500000|2022-08-21 14:35:00|118.47|116.67|118.92|117.12|118.92|117.12|118.46|116.66|149
1661092800000|2022-08-21 14:40:00|118.93|117.13|118.7|116.9|118.96|117.16|118.64|116.84|107
1661093100000|2022-08-21 14:45:00|118.69|116.89|118.7|116.9|118.78|116.98|118.57|116.77|99
1661093400000|2022-08-21 14:50:00|118.69|116.89|118.55|116.75|118.69|116.89|118.49|116.69|72
1661093700000|2022-08-21 14:55:00|118.56|116.76|118.77|116.97|118.77|116.97|118.54|116.74|76
1661094000000|2022-08-21 15:00:00|118.78|116.98|118.86|117.06|118.99|117.19|118.78|116.98|100
1661094300000|2022-08-21 15:05:00|118.85|117.05|118.98|117.18|119.1|117.3|118.83|117.03|87
1661094600000|2022-08-21 15:10:00|118.99|117.19|118.82|117.02|119.01|117.21|118.79|116.99|64
1661094900000|2022-08-21 15:15:00|118.83|117.03|118.85|117.05|119.01|117.21|118.76|116.96|98
1661095200000|2022-08-21 15:20:00|118.86|117.06|118.75|116.95|118.94|117.14|118.73|116.93|104
1661095500000|2022-08-21 15:25:00|118.74|116.94|118.63|116.83|118.76|116.96|118.47|116.67|127
1661095800000|2022-08-21 15:30:00|118.64|116.84|118.88|117.08|118.94|117.14|118.63|116.83|88
1661096100000|2022-08-21 15:35:00|118.89|117.09|118.92|117.12|118.93|117.13|118.82|117.02|61
1661096400000|2022-08-21 15:40:00|118.93|117.13|119.21|117.41|119.26|117.46|118.92|117.12|110
1661096700000|2022-08-21 15:45:00|119.22|117.42|118.8|117|119.24|117.44|118.73|116.93|99
1661097000000|2022-08-21 15:50:00|118.81|117.01|118.73|116.93|118.83|117.03|118.73|116.93|74
1661097300000|2022-08-21 15:55:00|118.74|116.94|118.79|116.99|118.82|117.02|118.73|116.93|82
1661097600000|2022-08-21 16:00:00|118.78|116.98|118.91|117.11|119.14|117.34|118.75|116.95|173
1661097900000|2022-08-21 16:05:00|118.92|117.12|118.99|117.19|119.04|117.24|118.78|116.98|234
1661098200000|2022-08-21 16:10:00|119|117.2|118.4|116.6|119.02|117.22|118.26|116.46|189
1661098500000|2022-08-21 16:15:00|118.43|116.63|118.51|116.71|118.76|116.96|118.32|116.52|261
1661098800000|2022-08-21 16:20:00|118.54|116.74|118.31|116.51|118.65|116.85|118.28|116.48|189
1661099100000|2022-08-21 16:25:00|118.29|116.49|118.52|116.72|118.61|116.81|118.29|116.49|174
1661099400000|2022-08-21 16:30:00|118.56|116.76|118.54|116.74|118.72|116.92|118.51|116.71|156
1661099700000|2022-08-21 16:35:00|118.56|116.76|118.69|116.89|118.7|116.9|118.56|116.76|86
1661100000000|2022-08-21 16:40:00|118.7|116.9|119.32|117.52|119.35|117.55|118.69|116.89|277
1661100300000|2022-08-21 16:45:00|119.33|117.53|119.29|117.49|119.84|118.04|119.18|117.38|318
1661100600000|2022-08-21 16:50:00|119.3|117.5|119.66|117.86|119.72|117.92|119.3|117.5|178
1661100900000|2022-08-21 16:55:00|119.67|117.87|119.38|117.58|119.79|117.99|119.23|117.43|212
1661101200000|2022-08-21 17:00:00|119.39|117.59|119.5|117.7|119.63|117.83|119.27|117.47|181
1661101500000|2022-08-21 17:05:00|119.49|117.69|119.74|117.94|119.75|117.95|119.44|117.64|131
1661101800000|2022-08-21 17:10:00|119.73|117.93|119.73|117.93|119.83|118.03|119.55|117.75|141
1661102100000|2022-08-21 17:15:00|119.72|117.92|119.46|117.66|119.72|117.92|119.14|117.34|200
1661102400000|2022-08-21 17:20:00|119.47|117.67|119.47|117.67|119.69|117.89|119.43|117.63|159
1661102700000|2022-08-21 17:25:00|119.46|117.66|119.37|117.57|119.58|117.78|119.24|117.44|142
1661103000000|2022-08-21 17:30:00|119.36|117.56|119.3|117.5|119.53|117.73|119.27|117.47|95
1661103300000|2022-08-21 17:35:00|119.31|117.51|119.31|117.51|119.41|117.61|119.3|117.5|77
1661103600000|2022-08-21 17:40:00|119.3|117.5|119|117.2|119.3|117.5|118.88|117.08|132
1661103900000|2022-08-21 17:45:00|118.99|117.19|119.15|117.35|119.16|117.36|118.98|117.18|85
1661104200000|2022-08-21 17:50:00|119.18|117.38|118.83|117.03|119.22|117.42|118.74|116.94|159
1661104500000|2022-08-21 17:55:00|118.84|117.04|118.99|117.19|119.07|117.27|118.81|117.01|134
1661104800000|2022-08-21 18:00:00|118.98|117.18|118.82|117.02|119.1|117.3|118.63|116.83|203
1661105100000|2022-08-21 18:05:00|118.83|117.03|118.99|117.19|119.01|117.21|118.82|117.02|139
1661105400000|2022-08-21 18:10:00|119|117.2|119.22|117.42|119.3|117.5|118.99|117.19|93
1661105700000|2022-08-21 18:15:00|119.21|117.41|119.19|117.39|119.38|117.58|119.1|117.3|118
1661106000000|2022-08-21 18:20:00|119.26|117.46|119.38|117.58|119.4|117.6|119.23|117.43|89
1661106300000|2022-08-21 18:25:00|119.37|117.57|119.22|117.42|119.51|117.71|119.18|117.38|105
1661106600000|2022-08-21 18:30:00|119.21|117.41|119.35|117.55|119.49|117.69|119.2|117.4|121
1661106900000|2022-08-21 18:35:00|119.37|117.57|119.68|117.88|119.7|117.9|119.31|117.51|155
1661107200000|2022-08-21 18:40:00|119.67|117.87|119.58|117.78|119.69|117.89|119.52|117.72|132
1661107500000|2022-08-21 18:45:00|119.62|117.82|119.69|117.89|119.71|117.91|119.48|117.68|90
1661107800000|2022-08-21 18:50:00|119.68|117.88|119.68|117.88|119.7|117.9|119.56|117.76|80
1661108100000|2022-08-21 18:55:00|119.67|117.87|119.68|117.88|119.71|117.91|119.55|117.75|70
1661108400000|2022-08-21 19:00:00|119.69|117.89|119.6|117.8|119.75|117.95|119.49|117.69|99
1661108700000|2022-08-21 19:05:00|119.59|117.79|119.55|117.75|119.74|117.94|119.46|117.66|99
1661109000000|2022-08-21 19:10:00|119.54|117.74|119.7|117.9|119.79|117.99|119.54|117.74|70
1661109300000|2022-08-21 19:15:00|119.71|117.91|119.53|117.73|119.77|117.97|119.38|117.58|126
1661109600000|2022-08-21 19:20:00|119.52|117.72|120.81|117.01|120.89|118.14|119.51|116.95|202
1661109900000|2022-08-21 19:25:00|120.83|117.03|120.85|117.05|120.85|117.05|120.64|116.84|102
1661110200000|2022-08-21 19:30:00|120.86|117.06|120.59|116.79|120.9|117.1|120.58|116.78|74
1661110500000|2022-08-21 19:35:00|120.6|116.8|120.79|116.99|120.88|117.08|120.6|116.8|89
1661110800000|2022-08-21 19:40:00|120.8|117|120.71|116.91|120.93|117.13|120.7|116.9|120
1661111100000|2022-08-21 19:45:00|120.7|116.9|120.8|117|120.92|117.12|120.61|116.81|118
1661111400000|2022-08-21 19:50:00|120.81|117.01|120.67|116.87|120.91|117.11|120.61|116.81|113
1661111700000|2022-08-21 19:55:00|120.66|116.86|120.72|116.92|120.86|117.06|120.48|116.68|176
1661112000000|2022-08-21 20:00:00|120.73|116.93|120.69|116.89|120.84|117.04|120.64|116.84|116
1661112300000|2022-08-21 20:05:00|120.68|116.88|120.59|116.79|120.68|116.88|120.47|116.67|125
1661112600000|2022-08-21 20:10:00|120.6|116.8|120.35|116.55|120.61|116.81|120.24|116.44|146
1661112900000|2022-08-21 20:15:00|120.34|116.54|120.38|116.58|120.59|116.79|120.33|116.53|136
1661113200000|2022-08-21 20:20:00|120.39|116.59|120.5|116.7|120.51|116.71|120.39|116.59|86
1661113500000|2022-08-21 20:25:00|120.51|116.71|120.55|116.75|120.6|116.8|120.37|116.57|96
1661113800000|2022-08-21 20:30:00|120.56|116.76|120.55|116.75|120.6|116.8|120.38|116.58|113
1661114100000|2022-08-21 20:35:00|120.56|116.76|120.48|116.68|120.56|116.76|120.42|116.62|65
1661114400000|2022-08-21 20:40:00|120.49|116.69|120.73|116.93|120.77|116.97|120.42|116.62|89
1661114700000|2022-08-21 20:45:00|120.74|116.94|120.99|117.19|121|117.2|120.69|116.89|101
1661115000000|2022-08-21 20:50:00|120.98|117.18|121.88|118.08|122.07|118.27|120.97|117.17|459
1661115300000|2022-08-21 20:55:00|121.9|118.1|121.04|117.24|121.99|118.19|121.01|117.21|492
1661115600000|2022-08-21 21:00:00|121.05|117.25|120.61|118.81|121.4|118.89|120.27|117.25|396
1661115900000|2022-08-21 21:05:00|120.62|118.82|120.38|118.58|120.63|118.83|120.26|118.46|166
1661116200000|2022-08-21 21:10:00|120.37|118.57|121.19|119.39|121.21|119.41|120.37|118.57|160
1661116500000|2022-08-21 21:15:00|121.18|119.38|121.02|119.22|121.33|119.53|120.97|119.17|200
1661116800000|2022-08-21 21:20:00|121|119.2|121.54|119.74|121.56|119.76|121|119.2|196
1661117100000|2022-08-21 21:25:00|121.55|119.75|121.22|119.42|121.56|119.76|121.13|119.33|143
1661117400000|2022-08-21 21:30:00|121.23|119.43|121.11|119.31|121.3|119.5|121.1|119.3|105
1661117700000|2022-08-21 21:35:00|121.09|119.29|120.91|119.11|121.11|119.31|120.91|119.11|65
1661118000000|2022-08-21 21:40:00|120.9|119.1|120.2|118.4|120.91|119.11|120.15|118.35|178
1661118300000|2022-08-21 21:45:00|120.19|118.39|120.63|118.83|120.63|118.83|120.14|118.34|153
1661118600000|2022-08-21 21:50:00|120.61|118.81|120.43|118.63|120.67|118.87|120.37|118.57|118
1661118900000|2022-08-21 21:55:00|120.42|118.62|120.18|118.38|120.54|118.74|120.17|118.37|110
1661119200000|2022-08-21 22:00:00|120.17|118.37|119.35|117.55|120.17|118.37|119.26|117.46|364
1661119500000|2022-08-21 22:05:00|119.34|117.54|118.76|116.96|119.41|117.61|118.61|116.81|348
1661119800000|2022-08-21 22:10:00|118.77|116.97|118.6|116.8|118.78|116.98|118.18|116.38|266
1661120100000|2022-08-21 22:15:00|118.59|116.79|118.65|116.85|118.66|116.86|118.15|116.35|275
1661120400000|2022-08-21 22:20:00|118.66|116.86|118.76|116.96|118.79|116.99|118.39|116.59|219
1661120700000|2022-08-21 22:25:00|118.77|116.97|119.75|117.95|119.93|118.13|118.75|116.95|425
1661121000000|2022-08-21 22:30:00|119.78|117.98|120.24|118.44|120.61|118.81|119.73|117.93|464
1661121300000|2022-08-21 22:35:00|120.21|118.41|120.5|118.7|120.51|118.71|120.1|118.3|288
1661121600000|2022-08-21 22:40:00|120.51|118.71|120.8|119|120.83|119.03|120.46|118.66|198
1661121900000|2022-08-21 22:45:00|120.79|118.99|121.21|119.41|121.29|119.49|120.79|118.99|258
1661122200000|2022-08-21 22:50:00|121.22|119.42|120.98|119.18|121.41|119.61|120.91|119.11|223
1661122500000|2022-08-21 22:55:00|121.03|119.23|120.99|119.19|121.18|119.38|120.86|119.06|263
1661122800000|2022-08-21 23:00:00|121.01|119.21|120.9|119.1|121.15|119.35|120.6|118.8|304
1661123100000|2022-08-21 23:05:00|120.88|119.08|121.27|119.47|121.42|119.62|120.74|118.94|364
1661123400000|2022-08-21 23:10:00|121.26|119.46|120.69|118.89|121.31|119.51|120.66|118.86|239
1661123700000|2022-08-21 23:15:00|120.67|118.87|120.66|118.86|120.8|119|120.5|118.7|188
1661124000000|2022-08-21 23:20:00|120.65|118.85|120.5|118.7|120.74|118.94|120.35|118.55|198
1661124300000|2022-08-21 23:25:00|120.47|118.67|120.31|118.51|120.7|118.9|120.28|118.48|199
1661124600000|2022-08-21 23:30:00|120.3|118.5|120.86|119.06|120.86|119.06|120.11|118.31|186
1661124900000|2022-08-21 23:35:00|120.85|119.05|120.6|118.8|120.91|119.11|120.55|118.75|167
1661125200000|2022-08-21 23:40:00|120.61|118.81|120.36|118.56|120.66|118.86|120.33|118.53|142
1661125500000|2022-08-21 23:45:00|120.37|118.57|120.25|118.45|120.58|118.78|120.23|118.43|153
1661125800000|2022-08-21 23:50:00|120.26|118.46|119.95|118.15|120.28|118.48|119.95|118.15|126
1661126100000|2022-08-21 23:55:00|119.96|118.16|120.66|118.86|120.66|118.86|119.96|118.16|165
1661126400000|2022-08-22 00:00:00|120.67|118.87|121.19|119.39|122.94|121.14|120.66|118.86|607
1661126700000|2022-08-22 00:05:00|121.2|119.4|120.52|118.72|121.54|119.74|120.13|118.33|476
1661127000000|2022-08-22 00:10:00|120.53|118.73|120.2|118.4|120.68|118.88|120.13|118.33|365
1661127300000|2022-08-22 00:15:00|120.24|118.44|120.28|118.48|120.39|118.59|119.31|117.51|438
1661127600000|2022-08-22 00:20:00|120.27|118.47|120.33|118.53|120.85|119.05|120.23|118.43|409
1661127900000|2022-08-22 00:25:00|120.32|118.52|120.14|118.34|120.34|118.54|120|118.2|261
1661128200000|2022-08-22 00:30:00|120.13|118.33|120.04|118.24|120.17|118.37|119.79|117.99|268
1661128500000|2022-08-22 00:35:00|120.05|118.25|119.89|118.09|120.16|118.36|119.79|117.99|197
1661128800000|2022-08-22 00:40:00|119.88|118.08|119.86|118.06|120|118.2|119.81|118.01|147
1661129100000|2022-08-22 00:45:00|119.85|118.05|119.56|117.76|120|118.2|119.5|117.7|265
1661129400000|2022-08-22 00:50:00|119.58|117.78|119.6|117.8|119.64|117.84|119.37|117.57|185
1661129700000|2022-08-22 00:55:00|119.58|117.78|119.63|117.83|119.67|117.87|119.43|117.63|166
1661130000000|2022-08-22 01:00:00|119.64|117.84|119.82|118.02|119.9|118.1|119.52|117.72|146
1661130300000|2022-08-22 01:05:00|119.83|118.03|119.49|117.69|119.84|118.04|119.4|117.6|235
1661130600000|2022-08-22 01:10:00|119.5|117.7|119.59|117.79|119.61|117.81|119.17|117.37|268
1661130900000|2022-08-22 01:15:00|119.58|117.78|119.31|117.51|119.74|117.94|119.28|117.48|217
1661131200000|2022-08-22 01:20:00|119.32|117.52|119.46|117.66|119.67|117.87|119.22|117.42|181
1661131500000|2022-08-22 01:25:00|119.47|117.67|119.69|117.89|119.72|117.92|119.41|117.61|154
1661131800000|2022-08-22 01:30:00|119.67|117.87|119.48|117.68|120.08|118.28|119.37|117.57|388
1661132100000|2022-08-22 01:35:00|119.46|117.66|119.43|117.63|119.62|117.82|119.34|117.54|206
1661132400000|2022-08-22 01:40:00|119.45|117.65|119.41|117.61|119.66|117.86|119.39|117.59|171
1661132700000|2022-08-22 01:45:00|119.4|117.6|119.61|117.81|119.63|117.83|119.4|117.6|124
1661133000000|2022-08-22 01:50:00|119.62|117.82|119.75|117.95|119.99|118.19|119.62|117.82|169
1661133300000|2022-08-22 01:55:00|119.76|117.96|119.81|118.01|119.94|118.14|119.76|117.96|81
1661133600000|2022-08-22 02:00:00|119.82|118.02|120.04|118.24|120.19|118.39|119.8|118|128
1661133900000|2022-08-22 02:05:00|120.05|118.25|120.09|118.29|120.09|118.29|119.95|118.15|86
1661134200000|2022-08-22 02:10:00|120.08|118.28|119.83|118.03|120.16|118.36|119.82|118.02|89
1661134500000|2022-08-22 02:15:00|119.82|118.02|119.73|117.93|119.87|118.07|119.73|117.93|160
1661134800000|2022-08-22 02:20:00|119.74|117.94|119.72|117.92|119.78|117.98|119.6|117.8|95
1661135100000|2022-08-22 02:25:00|119.73|117.93|119.77|117.97|119.87|118.07|119.73|117.93|75
1661135400000|2022-08-22 02:30:00|119.76|117.96|119.94|118.14|119.94|118.14|119.72|117.92|86
1661135700000|2022-08-22 02:35:00|119.96|118.16|120.15|118.35|120.17|118.37|119.95|118.15|64
1661136000000|2022-08-22 02:40:00|120.1|118.3|119.89|118.09|120.13|118.33|119.86|118.06|90
1661136300000|2022-08-22 02:45:00|119.91|118.11|119.97|118.17|120.12|118.32|119.84|118.04|94
1661136600000|2022-08-22 02:50:00|119.98|118.18|120.18|118.38|120.22|118.42|119.93|118.13|123
1661136900000|2022-08-22 02:55:00|120.17|118.37|120.16|118.36|120.38|118.58|120.13|118.33|150
1661137200000|2022-08-22 03:00:00|120.15|118.35|120.17|118.37|120.37|118.57|120.1|118.3|100
1661137500000|2022-08-22 03:05:00|120.18|118.38|120.37|118.57|120.39|118.59|120.13|118.33|80
1661137800000|2022-08-22 03:10:00|120.38|118.58|120.34|118.54|120.41|118.61|120.04|118.24|107
1661138100000|2022-08-22 03:15:00|120.36|118.56|120.17|118.37|120.37|118.57|120.13|118.33|85
1661138400000|2022-08-22 03:20:00|120.18|118.38|119.98|118.18|120.26|118.46|119.75|117.95|179
1661138700000|2022-08-22 03:25:00|119.99|118.19|119.96|118.16|120.1|118.3|119.93|118.13|93
1661139000000|2022-08-22 03:30:00|119.94|118.14|119.96|118.16|120.12|118.32|119.91|118.11|106
1661139300000|2022-08-22 03:35:00|119.95|118.15|119.74|117.94|120.1|118.3|119.74|117.94|144
1661139600000|2022-08-22 03:40:00|119.75|117.95|119.79|117.99|119.89|118.09|119.67|117.87|186
1661139900000|2022-08-22 03:45:00|119.78|117.98|119.88|118.08|119.95|118.15|119.77|117.97|125
1661140200000|2022-08-22 03:50:00|119.87|118.07|119.75|117.95|119.88|118.08|119.68|117.88|143
1661140500000|2022-08-22 03:55:00|119.77|117.97|119.74|117.94|119.79|117.99|119.61|117.81|117
1661140800000|2022-08-22 04:00:00|119.73|117.93|119.53|117.73|119.79|117.99|119.45|117.65|184
1661141100000|2022-08-22 04:05:00|119.52|117.72|119.53|117.73|119.57|117.77|119.34|117.54|114
1661141400000|2022-08-22 04:10:00|119.54|117.74|119.28|117.48|119.69|117.89|119.12|117.32|172
1661141700000|2022-08-22 04:15:00|119.27|117.47|119.53|117.73|119.53|117.73|119.13|117.33|176
1661142000000|2022-08-22 04:20:00|119.52|117.72|119.64|117.84|119.71|117.91|119.39|117.59|160
1661142300000|2022-08-22 04:25:00|119.65|117.85|119.72|117.92|119.78|117.98|119.61|117.81|75
1661142600000|2022-08-22 04:30:00|119.73|117.93|119.58|117.78|119.74|117.94|119.53|117.73|102
1661142900000|2022-08-22 04:35:00|119.59|117.79|119.85|118.05|119.87|118.07|119.59|117.79|147
1661143200000|2022-08-22 04:40:00|119.87|118.07|119.99|118.19|120.09|118.29|119.84|118.04|98
1661143500000|2022-08-22 04:45:00|120|118.2|120.37|118.57|120.38|118.58|119.93|118.13|124
1661143800000|2022-08-22 04:50:00|120.38|118.58|120.61|118.81|120.69|118.89|120.15|118.35|152
1661144100000|2022-08-22 04:55:00|120.6|118.8|120.53|118.73|120.65|118.85|120.4|118.6|136
1661144400000|2022-08-22 05:00:00|120.52|118.72|120.37|118.57|120.67|118.87|120.37|118.57|139
1661144700000|2022-08-22 05:05:00|120.38|118.58|120.36|118.56|120.42|118.62|120.15|118.35|151
1661145000000|2022-08-22 05:10:00|120.35|118.55|120.1|118.3|120.4|118.6|120.07|118.27|100
1661145300000|2022-08-22 05:15:00|120.11|118.31|119.97|118.17|120.13|118.33|119.97|118.17|119
1661145600000|2022-08-22 05:20:00|119.96|118.16|119.84|118.04|120.11|118.31|119.82|118.02|145
1661145900000|2022-08-22 05:25:00|119.83|118.03|119.93|118.13|120.02|118.22|119.82|118.02|113
1661146200000|2022-08-22 05:30:00|119.94|118.14|119.79|117.99|120.11|118.31|119.75|117.95|140
1661146500000|2022-08-22 05:35:00|119.78|117.98|119.9|118.1|119.97|118.17|119.72|117.92|95
1661146800000|2022-08-22 05:40:00|119.91|118.11|119.89|118.09|119.95|118.15|119.81|118.01|105
1661147100000|2022-08-22 05:45:00|119.9|118.1|120.02|118.22|120.12|118.32|119.89|118.09|124
1661147400000|2022-08-22 05:50:00|120.03|118.23|120.08|118.28|120.11|118.31|119.92|118.12|91
1661147700000|2022-08-22 05:55:00|120.07|118.27|119.98|118.18|120.3|118.5|119.96|118.16|124
1661148000000|2022-08-22 06:00:00|119.97|118.17|119.84|118.04|120.01|118.21|119.68|117.88|164
1661148300000|2022-08-22 06:05:00|119.83|118.03|119.64|117.84|120.09|118.29|119.61|117.81|167
1661148600000|2022-08-22 06:10:00|119.66|117.86|119.46|117.66|119.7|117.9|119.43|117.63|165
1661148900000|2022-08-22 06:15:00|119.47|117.67|119.78|117.98|119.91|118.11|119.42|117.62|131
1661149200000|2022-08-22 06:20:00|119.77|117.97|119.93|118.13|119.98|118.18|119.76|117.96|114
1661149500000|2022-08-22 06:25:00|119.94|118.14|119.85|118.05|119.97|118.17|119.79|117.99|84
1661149800000|2022-08-22 06:30:00|119.84|118.04|119.51|117.71|119.94|118.14|119.47|117.67|145
1661150100000|2022-08-22 06:35:00|119.5|117.7|118.85|117.05|119.57|117.77|118.83|117.03|305
1661150400000|2022-08-22 06:40:00|118.86|117.06|118.81|117.01|119.02|117.22|118.63|116.83|343
1661150700000|2022-08-22 06:45:00|118.8|117|118.77|116.97|118.92|117.12|118.58|116.78|266
1661151000000|2022-08-22 06:50:00|118.76|116.96|118.74|116.94|118.97|117.17|118.68|116.88|174
1661151300000|2022-08-22 06:55:00|118.75|116.95|118.99|117.19|119.01|117.21|118.7|116.9|178
1661151600000|2022-08-22 07:00:00|119|117.2|119.03|117.23|119.33|117.53|118.93|117.13|226
1661151900000|2022-08-22 07:05:00|119.02|117.22|118.82|117.02|119.23|117.43|118.71|116.91|190
1661152200000|2022-08-22 07:10:00|118.81|117.01|118.9|117.1|119.03|117.23|118.6|116.8|234
1661152500000|2022-08-22 07:15:00|118.93|117.13|118.72|116.92|119|117.2|118.71|116.91|203
1661152800000|2022-08-22 07:20:00|118.71|116.91|118.96|117.16|118.98|117.18|118.54|116.74|177
1661153100000|2022-08-22 07:25:00|118.95|117.15|118.29|116.49|118.97|117.17|118.26|116.46|358
1661153400000|2022-08-22 07:30:00|118.3|116.5|118.18|116.38|118.49|116.69|117.81|116.01|419
1661153700000|2022-08-22 07:35:00|118.21|116.41|118.32|116.52|118.35|116.55|118.05|116.25|232
1661154000000|2022-08-22 07:40:00|118.33|116.53|118.22|116.42|118.36|116.56|118.07|116.27|195
1661154300000|2022-08-22 07:45:00|118.21|116.41|117.96|116.16|118.29|116.49|117.85|116.05|280
1661154600000|2022-08-22 07:50:00|117.95|116.15|117.7|115.9|117.99|116.19|117.5|115.7|321
1661154900000|2022-08-22 07:55:00|117.71|115.91|116.85|115.05|117.82|116.02|116.68|114.88|450
1661155200000|2022-08-22 08:00:00|116.86|115.06|116.19|114.39|117.01|115.21|116.16|114.36|442
1661155500000|2022-08-22 08:05:00|116.18|114.38|116.33|114.53|116.76|114.96|116.02|114.22|444
1661155800000|2022-08-22 08:10:00|116.32|114.52|115.28|113.48|116.38|114.58|115.2|113.4|570
1661156100000|2022-08-22 08:15:00|115.3|113.5|114.65|112.85|115.55|113.75|114.55|112.75|444
1661156400000|2022-08-22 08:20:00|114.63|112.83|114.56|112.76|115|113.2|114.53|112.73|398
1661156700000|2022-08-22 08:25:00|114.57|112.77|114.8|113|114.91|113.11|114.48|112.68|337
1661157000000|2022-08-22 08:30:00|114.81|113.01|114.75|112.95|114.97|113.17|114.3|112.5|438
1661157300000|2022-08-22 08:35:00|114.74|112.94|115.38|113.58|115.38|113.58|114.6|112.8|333
1661157600000|2022-08-22 08:40:00|115.37|113.57|115.22|113.42|115.86|114.06|115.2|113.4|431
1661157900000|2022-08-22 08:45:00|115.23|113.43|115.67|113.87|115.75|113.95|115.1|113.3|381
1661158200000|2022-08-22 08:50:00|115.66|113.86|115.55|113.75|115.78|113.98|115.49|113.69|303
1661158500000|2022-08-22 08:55:00|115.57|113.77|116.04|114.24|116.06|114.26|115.46|113.66|397
1661158800000|2022-08-22 09:00:00|116.06|114.26|115.91|114.11|116.08|114.28|115.81|114.01|403
1661159100000|2022-08-22 09:05:00|115.92|114.12|116.38|114.58|116.4|114.6|115.8|114|337
1661159400000|2022-08-22 09:10:00|116.39|114.59|116.58|114.78|116.88|115.08|116.35|114.55|395
1661159700000|2022-08-22 09:15:00|116.57|114.77|116.59|114.79|116.66|114.86|116.44|114.64|310
1661160000000|2022-08-22 09:20:00|116.6|114.8|116.78|114.98|116.79|114.99|116.53|114.73|350
1661160300000|2022-08-22 09:25:00|116.79|114.99|116.74|114.94|116.8|115|116.63|114.83|222
1661160600000|2022-08-22 09:30:00|116.75|114.95|116.61|114.81|116.75|114.95|116.38|114.58|296
1661160900000|2022-08-22 09:35:00|116.6|114.8|116.58|114.78|116.77|114.97|116.48|114.68|194
1661161200000|2022-08-22 09:40:00|116.57|114.77|116.62|114.82|116.74|114.94|116.52|114.72|168
1661161500000|2022-08-22 09:45:00|116.63|114.83|117.22|115.42|117.26|115.46|116.63|114.83|208
1661161800000|2022-08-22 09:50:00|117.23|115.43|117.16|115.36|117.31|115.51|116.99|115.19|176
1661162100000|2022-08-22 09:55:00|117.17|115.37|117.21|115.41|117.42|115.62|117.17|115.37|159
1661162400000|2022-08-22 10:00:00|117.2|115.4|116.96|115.16|117.28|115.48|116.91|115.11|178
1661162700000|2022-08-22 10:05:00|116.98|115.18|116.98|115.18|117.17|115.37|116.89|115.09|199
1661163000000|2022-08-22 10:10:00|116.97|115.17|117.26|115.46|117.29|115.49|116.97|115.17|202
1661163300000|2022-08-22 10:15:00|117.25|115.45|117.45|115.65|117.5|115.7|117.19|115.39|241
1661163600000|2022-08-22 10:20:00|117.44|115.64|117.63|115.83|117.63|115.83|117.38|115.58|174
1661163900000|2022-08-22 10:25:00|117.64|115.84|118.72|116.92|118.74|116.94|117.47|115.67|403
1661164200000|2022-08-22 10:30:00|118.78|116.98|118.63|116.83|119.15|117.35|118.61|116.81|404
1661164500000|2022-08-22 10:35:00|118.64|116.84|119.11|117.31|119.55|117.75|118.55|116.75|354
1661164800000|2022-08-22 10:40:00|119.12|117.32|118.66|116.86|119.24|117.44|118.56|116.76|281
1661165100000|2022-08-22 10:45:00|118.67|116.87|118.48|116.68|118.68|116.88|118.39|116.59|248
1661165400000|2022-08-22 10:50:00|118.47|116.67|118.24|116.44|118.47|116.67|118.18|116.38|201
1661165700000|2022-08-22 10:55:00|118.25|116.45|118.01|116.21|118.29|116.49|117.94|116.14|217
1661166000000|2022-08-22 11:00:00|118.02|116.22|117.97|116.17|118.16|116.36|117.93|116.13|249
1661166300000|2022-08-22 11:05:00|117.96|116.16|117.78|115.98|117.97|116.17|117.59|115.79|171
1661166600000|2022-08-22 11:10:00|117.77|115.97|117.97|116.17|118.07|116.27|117.73|115.93|172
1661166900000|2022-08-22 11:15:00|117.94|116.14|117.52|115.72|118.03|116.23|117.5|115.7|176
1661167200000|2022-08-22 11:20:00|117.53|115.73|118.08|116.28|118.18|116.38|117.49|115.69|247
1661167500000|2022-08-22 11:25:00|118.07|116.27|117.71|115.91|118.11|116.31|117.54|115.74|258
1661167800000|2022-08-22 11:30:00|117.72|115.92|117.49|115.69|117.79|115.99|117.48|115.68|217
1661168100000|2022-08-22 11:35:00|117.48|115.68|117.57|115.77|117.63|115.83|117.39|115.59|188
1661168400000|2022-08-22 11:40:00|117.58|115.78|117.62|115.82|117.62|115.82|117.36|115.56|228
1661168700000|2022-08-22 11:45:00|117.61|115.81|117.5|115.7|117.74|115.94|117.43|115.63|188
1661169000000|2022-08-22 11:50:00|117.51|115.71|117.78|115.98|117.88|116.08|117.47|115.67|236
1661169300000|2022-08-22 11:55:00|117.79|115.99|117.72|115.92|117.86|116.06|117.6|115.8|145
1661169600000|2022-08-22 12:00:00|117.75|115.95|117.82|116.02|118.12|116.32|117.62|115.82|300
1661169900000|2022-08-22 12:05:00|117.83|116.03|117.98|116.18|118.09|116.29|117.77|115.97|193
1661170200000|2022-08-22 12:10:00|117.99|116.19|117.74|115.94|118.09|116.29|117.6|115.8|243
1661170500000|2022-08-22 12:15:00|117.73|115.93|117.53|115.73|117.93|116.13|117.5|115.7|229
1661170800000|2022-08-22 12:20:00|117.54|115.74|117.97|116.17|118.07|116.27|117.38|115.58|261
1661171100000|2022-08-22 12:25:00|118|116.2|117.84|116.04|118.02|116.22|117.33|115.53|263
1661171400000|2022-08-22 12:30:00|117.85|116.05|117.7|115.9|118.38|116.58|117.7|115.9|328
1661171700000|2022-08-22 12:35:00|117.69|115.89|117.82|116.02|118.12|116.32|117.42|115.62|379
1661172000000|2022-08-22 12:40:00|117.81|116.01|117.65|115.85|117.97|116.17|117.52|115.72|233
1661172300000|2022-08-22 12:45:00|117.66|115.86|117.37|115.57|117.7|115.9|117.3|115.5|258
1661172600000|2022-08-22 12:50:00|117.36|115.56|117.16|115.36|117.47|115.67|117.03|115.23|335
1661172900000|2022-08-22 12:55:00|117.17|115.37|117.58|115.78|117.81|116.01|117.16|115.36|296
1661173200000|2022-08-22 13:00:00|117.59|115.79|117.58|115.78|117.9|116.1|117.4|115.6|243
1661173500000|2022-08-22 13:05:00|117.59|115.79|117.76|115.96|117.91|116.11|117.54|115.74|212
1661173800000|2022-08-22 13:10:00|117.77|115.97|117.49|115.69|117.78|115.98|117.42|115.62|239
1661174100000|2022-08-22 13:15:00|117.5|115.7|117.57|115.77|117.79|115.99|117.41|115.61|212
1661174400000|2022-08-22 13:20:00|117.56|115.76|117.49|115.69|117.71|115.91|117.28|115.48|212
1661174700000|2022-08-22 13:25:00|117.46|115.66|117.27|115.47|117.54|115.74|117.24|115.44|222
1661175000000|2022-08-22 13:30:00|117.28|115.48|117.16|115.36|117.53|115.73|117.02|115.22|603
1661175300000|2022-08-22 13:35:00|117.17|115.37|117.5|115.7|117.73|115.93|116.96|115.16|554
1661175600000|2022-08-22 13:40:00|117.51|115.71|118.16|116.36|118.32|116.52|117.47|115.67|459
1661175900000|2022-08-22 13:45:00|118.17|116.37|117.83|116.03|118.4|116.6|117.79|115.99|492
1661176200000|2022-08-22 13:50:00|117.82|116.02|118.14|116.34|118.19|116.39|117.34|115.54|530
1661176500000|2022-08-22 13:55:00|118.13|116.33|117.89|116.09|118.38|116.58|117.88|116.08|377
1661176800000|2022-08-22 14:00:00|117.88|116.08|118.33|116.53|118.33|116.53|117.69|115.89|370
1661177100000|2022-08-22 14:05:00|118.34|116.54|118.47|116.67|118.9|117.1|118.21|116.41|484
1661177400000|2022-08-22 14:10:00|118.5|116.7|118.19|116.39|118.62|116.82|118.02|116.22|436
1661177700000|2022-08-22 14:15:00|118.17|116.37|118.19|116.39|118.47|116.67|118.11|116.31|307
1661178000000|2022-08-22 14:20:00|118.18|116.38|117.84|116.04|118.18|116.38|117.81|116.01|341
1661178300000|2022-08-22 14:25:00|117.83|116.03|118.04|116.24|118.21|116.41|117.81|116.01|257
1661178600000|2022-08-22 14:30:00|118.03|116.23|118.11|116.31|118.32|116.52|117.92|116.12|358
1661178900000|2022-08-22 14:35:00|118.1|116.3|118.59|116.79|118.67|116.87|117.99|116.19|368
1661179200000|2022-08-22 14:40:00|118.57|116.77|118.83|117.03|119.08|117.28|118.49|116.69|360
1661179500000|2022-08-22 14:45:00|118.84|117.04|118.94|117.14|119.24|117.44|118.84|117.04|303
1661179800000|2022-08-22 14:50:00|118.95|117.15|118.72|116.92|119|117.2|118.43|116.63|439
1661180100000|2022-08-22 14:55:00|118.73|116.93|118.53|116.73|119.02|117.22|118.51|116.71|345
1661180400000|2022-08-22 15:00:00|118.52|116.72|120.13|118.33|120.19|118.39|118.41|116.61|392
1661180700000|2022-08-22 15:05:00|120.15|118.35|120.52|118.72|120.52|118.72|119.8|118|466
1661181000000|2022-08-22 15:10:00|120.54|118.74|121.51|119.71|122.01|120.21|120.2|118.4|549
1661181300000|2022-08-22 15:15:00|121.47|119.67|122.15|120.35|122.21|120.41|121.19|119.39|446
1661181600000|2022-08-22 15:20:00|122.09|120.29|123.19|121.39|123.19|121.39|121.75|119.95|459
1661181900000|2022-08-22 15:25:00|123.21|121.41|122.01|120.21|123.52|121.72|121.88|120.08|594
1661182200000|2022-08-22 15:30:00|122|120.2|122.57|120.77|122.94|121.14|121.7|119.9|470
1661182500000|2022-08-22 15:35:00|122.56|120.76|122.42|120.62|123.03|121.23|122.36|120.56|432
1661182800000|2022-08-22 15:40:00|122.41|120.61|122.95|121.15|123.23|121.43|122.41|120.61|499
1661183100000|2022-08-22 15:45:00|122.91|121.11|123.21|121.41|123.46|121.66|122.67|120.87|460
1661183400000|2022-08-22 15:50:00|123.22|121.42|123.84|122.04|124.2|122.4|123.05|121.25|534
1661183700000|2022-08-22 15:55:00|123.85|122.05|123.29|121.49|124.06|122.26|122.79|120.99|508
1661184000000|2022-08-22 16:00:00|123.3|121.5|122.92|121.12|123.76|121.96|122.9|121.1|581
1661184300000|2022-08-22 16:05:00|122.91|121.11|122.83|121.03|122.94|121.14|122.41|120.61|422
1661184600000|2022-08-22 16:10:00|122.85|121.05|122.48|120.68|122.86|121.06|122.16|120.36|335
1661184900000|2022-08-22 16:15:00|122.5|120.7|122.32|120.52|122.81|121.01|122.17|120.37|365
1661185200000|2022-08-22 16:20:00|122.33|120.53|122.13|120.33|122.46|120.66|122.1|120.3|277
1661185500000|2022-08-22 16:25:00|122.14|120.34|122.02|120.22|122.29|120.49|121.63|119.83|386
1661185800000|2022-08-22 16:30:00|122.03|120.23|121.95|120.15|122.25|120.45|121.88|120.08|274
1661186100000|2022-08-22 16:35:00|121.96|120.16|121.88|120.08|122.17|120.37|121.83|120.03|262
1661186400000|2022-08-22 16:40:00|121.87|120.07|121.5|119.7|121.87|120.07|121.37|119.57|344
1661186700000|2022-08-22 16:45:00|121.52|119.72|121.58|119.78|121.64|119.84|121.41|119.61|276
1661187000000|2022-08-22 16:50:00|121.59|119.79|121.64|119.84|121.89|120.09|121.51|119.71|254
1661187300000|2022-08-22 16:55:00|121.65|119.85|121.53|119.73|121.66|119.86|121.47|119.67|230
1661187600000|2022-08-22 17:00:00|121.54|119.74|121.25|119.45|121.61|119.81|121.25|119.45|192
1661187900000|2022-08-22 17:05:00|121.24|119.44|121.39|119.59|121.44|119.64|121.15|119.35|274
1661188200000|2022-08-22 17:10:00|121.38|119.58|121.48|119.68|121.57|119.77|121.15|119.35|243
1661188500000|2022-08-22 17:15:00|121.47|119.67|121.73|119.93|121.73|119.93|121.41|119.61|214
1661188800000|2022-08-22 17:20:00|121.74|119.94|121.68|119.88|122.02|120.22|121.52|119.72|246
1661189100000|2022-08-22 17:25:00|121.66|119.86|121.59|119.79|121.8|120|121.51|119.71|195
1661189400000|2022-08-22 17:30:00|121.57|119.77|120.91|119.11|121.7|119.9|120.77|118.97|288
1661189700000|2022-08-22 17:35:00|120.93|119.13|121.02|119.22|121.19|119.39|120.91|119.11|228
1661190000000|2022-08-22 17:40:00|121.01|119.21|120.95|119.15|121.14|119.34|120.9|119.1|204
1661190300000|2022-08-22 17:45:00|120.94|119.14|120.79|118.99|121.1|119.3|120.73|118.93|237
1661190600000|2022-08-22 17:50:00|120.77|118.97|120.93|119.13|121.07|119.27|120.73|118.93|184
1661190900000|2022-08-22 17:55:00|120.91|119.11|121.17|119.37|121.25|119.45|120.78|118.98|247
1661191200000|2022-08-22 18:00:00|121.18|119.38|120.4|118.6|121.25|119.45|120.29|118.49|260
1661191500000|2022-08-22 18:05:00|120.41|118.61|120.57|118.77|120.69|118.89|120.36|118.56|195
1661191800000|2022-08-22 18:10:00|120.56|118.76|120.66|118.86|120.67|118.87|120.3|118.5|213
1661192100000|2022-08-22 18:15:00|120.65|118.85|120.55|118.75|120.68|118.88|120.37|118.57|254
1661192400000|2022-08-22 18:20:00|120.53|118.73|120.28|118.48|120.6|118.8|120.22|118.42|206
1661192700000|2022-08-22 18:25:00|120.27|118.47|120.24|118.44|120.39|118.59|120.21|118.41|172
1661193000000|2022-08-22 18:30:00|120.22|118.42|120.11|118.31|120.28|118.48|119.85|118.05|328
1661193300000|2022-08-22 18:35:00|120.1|118.3|119.93|118.13|120.14|118.34|119.85|118.05|352
1661193600000|2022-08-22 18:40:00|119.94|118.14|119.94|118.14|120.47|118.67|119.89|118.09|387
1661193900000|2022-08-22 18:45:00|119.95|118.15|120.24|118.44|120.26|118.46|119.72|117.92|392
1661194200000|2022-08-22 18:50:00|120.23|118.43|120.41|118.61|120.47|118.67|120.16|118.36|323
1661194500000|2022-08-22 18:55:00|120.4|118.6|120.37|118.57|120.41|118.61|120.16|118.36|225
1661194800000|2022-08-22 19:00:00|120.35|118.55|120.68|118.88|120.78|118.98|120.33|118.53|300
1661195100000|2022-08-22 19:05:00|120.69|118.89|120.44|118.64|120.69|118.89|120.2|118.4|228
1661195400000|2022-08-22 19:10:00|120.47|118.67|120.53|118.73|120.56|118.76|120.39|118.59|212
1661195700000|2022-08-22 19:15:00|120.54|118.74|120.44|118.64|120.7|118.9|120.4|118.6|172
1661196000000|2022-08-22 19:20:00|120.45|118.65|120.63|118.83|120.76|118.96|120.45|118.65|142
1661196300000|2022-08-22 19:25:00|120.64|118.84|120.15|118.35|120.68|118.88|119.97|118.17|267
1661196600000|2022-08-22 19:30:00|120.16|118.36|120.3|118.5|120.34|118.54|120.01|118.21|227
1661196900000|2022-08-22 19:35:00|120.28|118.48|120.61|118.81|120.66|118.86|120.28|118.48|165
1661197200000|2022-08-22 19:40:00|120.6|118.8|120.43|118.63|120.6|118.8|120.38|118.58|172
1661197500000|2022-08-22 19:45:00|120.45|118.65|120.33|118.53|120.53|118.73|120.33|118.53|137
1661197800000|2022-08-22 19:50:00|120.32|118.52|120.44|118.64|120.62|118.82|120.31|118.51|202
1661198100000|2022-08-22 19:55:00|120.45|118.65|120.68|118.88|120.68|118.88|120.45|118.65|201
1661198400000|2022-08-22 20:00:00|120.69|118.89|121.61|119.81|121.92|120.12|120.63|118.83|430
1661198700000|2022-08-22 20:05:00|121.59|119.79|121.56|119.76|121.68|119.88|121.31|119.51|276
1661199000000|2022-08-22 20:10:00|121.57|119.77|121.03|119.23|121.58|119.78|120.9|119.1|168
1661199300000|2022-08-22 20:15:00|121.02|119.22|121.56|119.76|121.66|119.86|121.02|119.22|205
1661199600000|2022-08-22 20:20:00|121.57|119.77|121.98|120.18|122.5|120.7|121.54|119.74|380
1661199900000|2022-08-22 20:25:00|121.97|120.17|122.37|120.57|122.4|120.6|121.92|120.12|231
1661200200000|2022-08-22 20:30:00|122.38|120.58|122.03|120.23|122.41|120.61|121.93|120.13|226
1661200500000|2022-08-22 20:35:00|122.05|120.25|122.58|120.78|122.68|120.88|122.04|120.24|286
1661200800000|2022-08-22 20:40:00|122.57|120.77|122.65|120.85|122.88|121.08|122.56|120.76|183
1661201100000|2022-08-22 20:45:00|122.71|120.91|121.96|120.16|122.75|120.95|121.94|120.14|179
1661201400000|2022-08-22 20:50:00|121.97|120.17|122.03|120.23|122.28|120.48|121.96|120.16|182
1661201700000|2022-08-22 20:55:00|122.04|120.24|122.3|120.5|122.38|120.58|121.73|119.93|217
1661202000000|2022-08-22 21:00:00|122.29|120.49|121.95|120.15|122.35|120.55|121.91|120.11|117
1661202300000|2022-08-22 21:05:00|121.96|120.16|122.3|120.5|122.38|120.58|121.94|120.14|98
1661202600000|2022-08-22 21:10:00|122.28|120.48|122.21|120.41|122.29|120.49|122.12|120.32|87
1661202900000|2022-08-22 21:15:00|122.22|120.42|122.47|120.67|122.48|120.68|122.14|120.34|86
1661203200000|2022-08-22 21:20:00|122.45|120.65|122.8|121|122.85|121.05|122.45|120.65|137
1661203500000|2022-08-22 21:25:00|122.81|121.01|123.04|121.24|123.06|121.26|122.78|120.98|117
1661203800000|2022-08-22 21:30:00|123.05|121.25|122.97|121.17|123.21|121.41|122.96|121.16|127
1661204100000|2022-08-22 21:35:00|122.98|121.18|122.88|121.08|122.99|121.19|122.43|120.63|150
1661204400000|2022-08-22 21:40:00|122.89|121.09|122.62|120.82|123.57|121.77|122.62|120.82|218
1661204700000|2022-08-22 21:45:00|122.63|120.83|122.28|120.48|122.74|120.94|122.19|120.39|156
1661205000000|2022-08-22 21:50:00|122.25|120.45|122.29|120.49|122.85|121.05|121.83|120.03|256
1661205300000|2022-08-22 21:55:00|122.3|120.5|122.25|120.45|122.33|120.53|122.09|120.29|146
1661205600000|2022-08-22 22:00:00|122.26|120.46|122.41|120.61|122.51|120.71|122.18|120.38|192
1661205900000|2022-08-22 22:05:00|122.42|120.62|122.79|120.99|122.82|121.02|122.42|120.62|117
1661206200000|2022-08-22 22:10:00|122.8|121|122.8|121|123.07|121.27|122.72|120.92|135
1661206500000|2022-08-22 22:15:00|122.79|120.99|123.14|121.34|123.25|121.45|122.61|120.81|204
1661206800000|2022-08-22 22:20:00|123.15|121.35|122.99|121.19|123.25|121.45|122.89|121.09|227
1661207100000|2022-08-22 22:25:00|123|121.2|123.24|121.44|123.31|121.51|122.9|121.1|178
1661207400000|2022-08-22 22:30:00|123.25|121.45|123.36|121.56|123.38|121.58|123.12|121.32|154
1661207700000|2022-08-22 22:35:00|123.37|121.57|123.5|121.7|123.78|121.98|123.37|121.57|211
1661208000000|2022-08-22 22:40:00|123.48|121.68|123.76|121.96|123.77|121.97|123.32|121.52|166
1661208300000|2022-08-22 22:45:00|123.75|121.95|123.43|121.63|123.84|122.04|123.42|121.62|217
1661208600000|2022-08-22 22:50:00|123.45|121.65|123.16|121.36|123.55|121.75|122.98|121.18|257
1661208900000|2022-08-22 22:55:00|123.17|121.37|122.93|121.13|123.17|121.37|122.91|121.11|129
1661209200000|2022-08-22 23:00:00|122.94|121.14|122.75|120.95|123.05|121.25|122.69|120.89|261
1661209500000|2022-08-22 23:05:00|122.73|120.93|122.77|120.97|123.1|121.3|122.73|120.93|253
1661209800000|2022-08-22 23:10:00|122.76|120.96|122.68|120.88|122.95|121.15|122.52|120.72|247
1661210100000|2022-08-22 23:15:00|122.67|120.87|122.62|120.82|122.76|120.96|122.44|120.64|182
1661210400000|2022-08-22 23:20:00|122.61|120.81|122.54|120.74|122.71|120.91|122.46|120.66|129
1661210700000|2022-08-22 23:25:00|122.55|120.75|122.59|120.79|122.75|120.95|122.42|120.62|163
1661211000000|2022-08-22 23:30:00|122.6|120.8|122.64|120.84|122.7|120.9|122.3|120.5|164
1661211300000|2022-08-22 23:35:00|122.63|120.83|122.79|120.99|122.84|121.04|122.4|120.6|248
1661211600000|2022-08-22 23:40:00|122.8|121|123.25|121.45|123.46|121.66|122.78|120.98|401
1661211900000|2022-08-22 23:45:00|123.23|121.43|123.54|121.74|123.57|121.77|123.14|121.34|301
1661212200000|2022-08-22 23:50:00|123.53|121.73|123.69|121.89|123.73|121.93|123.25|121.45|302
1661212500000|2022-08-22 23:55:00|123.7|121.9|123.55|121.75|123.95|122.15|123.54|121.74|213
1661212800000|2022-08-23 00:00:00|123.56|121.76|123.51|121.71|123.68|121.88|123.33|121.53|274
1661213100000|2022-08-23 00:05:00|123.5|121.7|123.86|122.06|124.08|122.28|123.33|121.53|309
1661213400000|2022-08-23 00:10:00|123.85|122.05|123.98|122.18|124.15|122.35|123.8|122|233
1661213700000|2022-08-23 00:15:00|123.99|122.19|124.51|122.71|124.57|122.77|123.7|121.9|321
1661214000000|2022-08-23 00:20:00|124.5|122.7|125.22|123.42|125.22|123.42|124.26|122.46|302
1661214300000|2022-08-23 00:25:00|125.21|123.41|125.41|123.61|125.82|124.02|125|123.2|391
1661214600000|2022-08-23 00:30:00|125.48|123.68|124.74|122.94|125.48|123.68|124.56|122.76|326
1661214900000|2022-08-23 00:35:00|124.75|122.95|124.01|122.21|124.89|123.09|123.96|122.16|254
1661215200000|2022-08-23 00:40:00|124.02|122.22|124.1|122.3|124.52|122.72|124.02|122.22|311
1661215500000|2022-08-23 00:45:00|124.11|122.31|123.94|122.14|124.21|122.41|123.85|122.05|258
1661215800000|2022-08-23 00:50:00|123.95|122.15|123.75|121.95|123.96|122.16|123.71|121.91|244
1661216100000|2022-08-23 00:55:00|123.76|121.96|123.65|121.85|123.93|122.13|123.63|121.83|209
1661216400000|2022-08-23 01:00:00|123.68|121.88|123.56|121.76|123.77|121.97|123.51|121.71|175
1661216700000|2022-08-23 01:05:00|123.55|121.75|124.22|122.42|124.27|122.47|123.51|121.71|184
1661217000000|2022-08-23 01:10:00|124.23|122.43|125.43|123.63|125.71|123.91|124.22|122.42|479
1661217300000|2022-08-23 01:15:00|125.44|123.64|125.12|123.32|125.52|123.72|125.1|123.3|312
1661217600000|2022-08-23 01:20:00|125.13|123.33|124.91|123.11|125.16|123.36|124.78|122.98|224
1661217900000|2022-08-23 01:25:00|124.9|123.1|125.12|123.32|125.19|123.39|124.9|123.1|182
1661218200000|2022-08-23 01:30:00|125.13|123.33|125.17|123.37|125.2|123.4|124.83|123.03|218
1661218500000|2022-08-23 01:35:00|125.16|123.36|124.84|123.04|125.27|123.47|124.75|122.95|200
1661218800000|2022-08-23 01:40:00|124.85|123.05|124.57|122.77|124.85|123.05|124.53|122.73|171
1661219100000|2022-08-23 01:45:00|124.58|122.78|124.49|122.69|124.74|122.94|124.45|122.65|124
1661219400000|2022-08-23 01:50:00|124.47|122.67|124.43|122.63|124.51|122.71|124.27|122.47|158
1661219700000|2022-08-23 01:55:00|124.42|122.62|124.49|122.69|124.51|122.71|124.31|122.51|115
1661220000000|2022-08-23 02:00:00|124.5|122.7|124.19|122.39|124.57|122.77|124.18|122.38|125
1661220300000|2022-08-23 02:05:00|124.18|122.38|124.06|122.26|124.38|122.58|124.06|122.26|157
1661220600000|2022-08-23 02:10:00|124.05|122.25|124.16|122.36|124.18|122.38|123.92|122.12|140
1661220900000|2022-08-23 02:15:00|124.14|122.34|124.06|122.26|124.2|122.4|123.97|122.17|129
1661221200000|2022-08-23 02:20:00|124.05|122.25|124.17|122.37|124.26|122.46|123.93|122.13|127
1661221500000|2022-08-23 02:25:00|124.16|122.36|124.2|122.4|124.28|122.48|124.11|122.31|134
1661221800000|2022-08-23 02:30:00|124.17|122.37|124.22|122.42|124.28|122.48|124.06|122.26|125
1661222100000|2022-08-23 02:35:00|124.21|122.41|124.25|122.45|124.4|122.6|124.18|122.38|164
1661222400000|2022-08-23 02:40:00|124.26|122.46|124.19|122.39|124.37|122.57|124.18|122.38|156
1661222700000|2022-08-23 02:45:00|124.2|122.4|124.33|122.53|124.39|122.59|124.19|122.39|136
1661223000000|2022-08-23 02:50:00|124.34|122.54|124.36|122.56|124.4|122.6|124.2|122.4|118
1661223300000|2022-08-23 02:55:00|124.37|122.57|124.42|122.62|124.42|122.62|124.32|122.52|102
1661223600000|2022-08-23 03:00:00|124.41|122.61|124.58|122.78|124.58|122.78|124.28|122.48|123
1661223900000|2022-08-23 03:05:00|124.59|122.79|124.68|122.88|124.87|123.07|124.57|122.77|144
1661224200000|2022-08-23 03:10:00|124.64|122.84|124.87|123.07|124.87|123.07|124.64|122.84|90
1661224500000|2022-08-23 03:15:00|124.86|123.06|124.33|122.53|124.9|123.1|124.28|122.48|142
1661224800000|2022-08-23 03:20:00|124.34|122.54|124.31|122.51|124.57|122.77|124.24|122.44|143
1661225100000|2022-08-23 03:25:00|124.3|122.5|123.78|121.98|124.32|122.52|123.73|121.93|185
1661225400000|2022-08-23 03:30:00|123.79|121.99|124.07|122.27|124.13|122.33|123.74|121.94|135
1661225700000|2022-08-23 03:35:00|124.08|122.28|123.9|122.1|124.08|122.28|123.82|122.02|105
1661226000000|2022-08-23 03:40:00|123.89|122.09|123.78|121.98|123.99|122.19|123.75|121.95|121
1661226300000|2022-08-23 03:45:00|123.79|121.99|123.74|121.94|123.86|122.06|123.71|121.91|168
1661226600000|2022-08-23 03:50:00|123.75|121.95|123.93|122.13|124.05|122.25|123.75|121.95|147
1661226900000|2022-08-23 03:55:00|123.94|122.14|123.5|121.7|124.01|122.21|123.43|121.63|278
1661227200000|2022-08-23 04:00:00|123.49|121.69|123.87|122.07|123.91|122.11|123.49|121.69|110
1661227500000|2022-08-23 04:05:00|123.86|122.06|123.76|121.96|123.89|122.09|123.76|121.96|62
1661227800000|2022-08-23 04:10:00|123.77|121.97|123.49|121.69|123.79|121.99|123.46|121.66|170
1661228100000|2022-08-23 04:15:00|123.53|121.73|123.71|121.91|123.71|121.91|123.49|121.69|141
1661228400000|2022-08-23 04:20:00|123.7|121.9|123.82|122.02|123.85|122.05|123.65|121.85|102
1661228700000|2022-08-23 04:25:00|123.83|122.03|123.59|121.79|123.89|122.09|123.56|121.76|143
1661229000000|2022-08-23 04:30:00|123.6|121.8|123.77|121.97|123.93|122.13|123.58|121.78|152
1661229300000|2022-08-23 04:35:00|123.76|121.96|123.96|122.16|124.01|122.21|123.59|121.79|141
1661229600000|2022-08-23 04:40:00|123.95|122.15|123.82|122.02|124.07|122.27|123.82|122.02|117
1661229900000|2022-08-23 04:45:00|123.81|122.01|123.88|122.08|124.01|122.21|123.81|122.01|132
1661230200000|2022-08-23 04:50:00|123.89|122.09|123.96|122.16|123.99|122.19|123.74|121.94|121
1661230500000|2022-08-23 04:55:00|123.97|122.17|123.78|121.98|123.99|122.19|123.74|121.94|93
1661230800000|2022-08-23 05:00:00|123.77|121.97|123.78|121.98|123.94|122.14|123.73|121.93|178
1661231100000|2022-08-23 05:05:00|123.79|121.99|123.64|121.84|123.79|121.99|123.52|121.72|219
1661231400000|2022-08-23 05:10:00|123.65|121.85|123.86|122.06|123.88|122.08|123.64|121.84|62
1661231700000|2022-08-23 05:15:00|123.85|122.05|123.42|121.62|123.86|122.06|123.42|121.62|188
1661232000000|2022-08-23 05:20:00|123.4|121.6|123.29|121.49|123.46|121.66|123.17|121.37|260
1661232300000|2022-08-23 05:25:00|123.28|121.48|122.86|121.06|123.3|121.5|122.73|120.93|329
1661232600000|2022-08-23 05:30:00|122.87|121.07|121.79|119.99|122.88|121.08|121.79|119.99|421
1661232900000|2022-08-23 05:35:00|121.76|119.96|121.79|119.99|122.16|120.36|121.64|119.84|446
1661233200000|2022-08-23 05:40:00|121.78|119.98|122.08|120.28|122.11|120.31|121.78|119.98|224
1661233500000|2022-08-23 05:45:00|122.07|120.27|121.65|119.85|122.1|120.3|121.56|119.76|338
1661233800000|2022-08-23 05:50:00|121.64|119.84|121.75|119.95|121.89|120.09|121.21|119.41|313
1661234100000|2022-08-23 05:55:00|121.78|119.98|121.16|119.36|121.78|119.98|120.99|119.19|361
1661234400000|2022-08-23 06:00:00|121.13|119.33|121.77|119.97|121.79|119.99|121.05|119.25|375
1661234700000|2022-08-23 06:05:00|121.78|119.98|121.06|119.26|121.78|119.98|121.01|119.21|341
1661235000000|2022-08-23 06:10:00|121.05|119.25|121.39|119.59|121.5|119.7|121.04|119.24|521
1661235300000|2022-08-23 06:15:00|121.36|119.56|121.61|119.81|121.65|119.85|121.31|119.51|389
1661235600000|2022-08-23 06:20:00|121.62|119.82|121.95|120.15|121.99|120.19|121.53|119.73|315
1661235900000|2022-08-23 06:25:00|121.96|120.16|121.86|120.06|122|120.2|121.68|119.88|255
1661236200000|2022-08-23 06:30:00|121.83|120.03|122.27|120.47|122.27|120.47|121.83|120.03|265
1661236500000|2022-08-23 06:35:00|122.26|120.46|122.49|120.69|122.53|120.73|122.13|120.33|292
1661236800000|2022-08-23 06:40:00|122.48|120.68|122.51|120.71|122.67|120.87|122.39|120.59|288
1661237100000|2022-08-23 06:45:00|122.5|120.7|122.79|120.99|122.88|121.08|122.47|120.67|216
1661237400000|2022-08-23 06:50:00|122.8|121|122.66|120.86|122.84|121.04|122.61|120.81|266
1661237700000|2022-08-23 06:55:00|122.65|120.85|122.77|120.97|122.82|121.02|122.59|120.79|247
1661238000000|2022-08-23 07:00:00|122.78|120.98|123.08|121.28|123.1|121.3|122.63|120.83|244
1661238300000|2022-08-23 07:05:00|123.09|121.29|124.25|122.45|124.29|122.49|123.09|121.29|367
1661238600000|2022-08-23 07:10:00|124.27|122.47|124.09|122.29|124.28|122.48|123.85|122.05|381
1661238900000|2022-08-23 07:15:00|124.05|122.25|124.18|122.38|124.54|122.74|123.98|122.18|414
1661239200000|2022-08-23 07:20:00|124.15|122.35|124.15|122.35|124.22|122.42|123.94|122.14|275
1661239500000|2022-08-23 07:25:00|124.14|122.34|124.57|122.77|124.61|122.81|124.14|122.34|241
1661239800000|2022-08-23 07:30:00|124.59|122.79|124.24|122.44|124.61|122.81|124.22|122.42|348
1661240100000|2022-08-23 07:35:00|124.26|122.46|124.26|122.46|124.32|122.52|124.03|122.23|271
1661240400000|2022-08-23 07:40:00|124.27|122.47|124.54|122.74|124.58|122.78|124.25|122.45|296
1661240700000|2022-08-23 07:45:00|124.53|122.73|125.09|123.29|125.09|123.29|124.47|122.67|357
1661241000000|2022-08-23 07:50:00|125.12|123.32|125.33|123.53|125.41|123.61|125.12|123.32|253
1661241300000|2022-08-23 07:55:00|125.32|123.52|125.76|123.96|125.76|123.96|125.27|123.47|338
1661241600000|2022-08-23 08:00:00|125.77|123.97|126.34|124.54|126.35|124.55|125.71|123.91|453
1661241900000|2022-08-23 08:05:00|126.33|124.53|127.41|125.61|127.52|125.72|126.24|124.44|603
1661242200000|2022-08-23 08:10:00|127.4|125.6|127.33|125.53|127.73|125.93|127.23|125.43|498
1661242500000|2022-08-23 08:15:00|127.32|125.52|126.9|125.1|127.45|125.65|126.52|124.72|516
1661242800000|2022-08-23 08:20:00|126.91|125.11|127.32|125.52|127.57|125.77|126.89|125.09|486
1661243100000|2022-08-23 08:25:00|127.31|125.51|127.15|125.35|127.44|125.64|127.08|125.28|439
1661243400000|2022-08-23 08:30:00|127.18|125.38|127.61|125.81|127.77|125.97|127.1|125.3|409
1661243700000|2022-08-23 08:35:00|127.64|125.84|128.4|126.6|128.42|126.62|127.63|125.83|519
1661244000000|2022-08-23 08:40:00|128.39|126.59|129.07|127.27|129.58|127.78|128.37|126.57|659
1661244300000|2022-08-23 08:45:00|129.02|127.22|128.81|127.01|129.3|127.5|128.09|126.29|591
1661244600000|2022-08-23 08:50:00|128.82|127.02|129.2|127.4|129.44|127.64|128.55|126.75|544
1661244900000|2022-08-23 08:55:00|129.19|127.39|129.47|127.67|129.83|128.03|129|127.2|501
1661245200000|2022-08-23 09:00:00|129.46|127.66|130.38|128.58|130.47|128.67|129.39|127.59|599
1661245500000|2022-08-23 09:05:00|130.37|128.57|130.73|128.93|130.97|129.17|130.11|128.31|540
1661245800000|2022-08-23 09:10:00|130.71|128.91|131.12|129.32|131.23|129.43|130.32|128.52|459
1661246100000|2022-08-23 09:15:00|131.15|129.35|129.83|128.03|131.17|129.37|129.63|127.83|546
1661246400000|2022-08-23 09:20:00|129.81|128.01|131.34|129.54|131.48|129.68|129.66|127.86|686
1661246700000|2022-08-23 09:25:00|131.28|129.48|131.88|130.08|132.16|130.36|130.98|129.18|734
1661247000000|2022-08-23 09:30:00|131.89|130.09|131.81|130.01|132.51|130.71|131.36|129.56|665
1661247300000|2022-08-23 09:35:00|131.8|130|131.71|129.91|132.17|130.37|131.36|129.56|590
1661247600000|2022-08-23 09:40:00|131.73|129.93|131.05|129.25|131.74|129.94|130.75|128.95|588
1661247900000|2022-08-23 09:45:00|131.14|129.34|132.62|130.82|132.83|131.03|130.78|128.98|707
1661248200000|2022-08-23 09:50:00|132.59|130.79|132.67|130.87|132.77|130.97|132.25|130.45|612
1661248500000|2022-08-23 09:55:00|132.71|130.91|132.6|130.8|133.34|131.54|132.35|130.55|585
1661248800000|2022-08-23 10:00:00|132.63|130.83|132.34|130.54|133.13|131.33|132.23|130.43|533
1661249100000|2022-08-23 10:05:00|132.36|130.56|132.25|130.45|132.54|130.74|131.06|129.26|645
1661249400000|2022-08-23 10:10:00|132.26|130.46|132.3|130.5|132.7|130.9|132.06|130.26|524
1661249700000|2022-08-23 10:15:00|132.31|130.51|131.79|129.99|132.35|130.55|131.79|129.99|442
1661250000000|2022-08-23 10:20:00|131.78|129.98|131.98|130.18|132.47|130.67|131.78|129.98|406
1661250300000|2022-08-23 10:25:00|131.99|130.19|132.47|130.67|132.86|131.06|131.93|130.13|509
1661250600000|2022-08-23 10:30:00|132.46|130.66|132.36|130.56|132.87|131.07|132.28|130.48|470
1661250900000|2022-08-23 10:35:00|132.35|130.55|132.54|130.74|132.55|130.75|132.11|130.31|398
1661251200000|2022-08-23 10:40:00|132.53|130.73|132.96|131.16|133.11|131.31|132.53|130.73|552
1661251500000|2022-08-23 10:45:00|132.93|131.13|132.74|130.94|133.32|131.52|132.61|130.81|474
1661251800000|2022-08-23 10:50:00|132.73|130.93|132.55|130.75|132.84|131.04|132.33|130.53|408
1661252100000|2022-08-23 10:55:00|132.54|130.74|132.85|131.05|133.02|131.22|132.5|130.7|440
1661252400000|2022-08-23 11:00:00|132.81|131.01|133.66|131.86|133.82|132.02|132.81|131.01|580
1661252700000|2022-08-23 11:05:00|133.63|131.83|133.13|131.33|133.75|131.95|133.09|131.29|478
1661253000000|2022-08-23 11:10:00|133.12|131.32|132.68|130.88|133.23|131.43|132.41|130.61|478
1661253300000|2022-08-23 11:15:00|132.67|130.87|132.83|131.03|132.89|131.09|132.5|130.7|265
1661253600000|2022-08-23 11:20:00|132.84|131.04|133.61|131.81|133.65|131.85|132.82|131.02|449
1661253900000|2022-08-23 11:25:00|133.62|131.82|133.58|131.78|133.97|132.17|133.38|131.58|541
1661254200000|2022-08-23 11:30:00|133.59|131.79|133.38|131.58|134.12|132.32|133.22|131.42|509
1661254500000|2022-08-23 11:35:00|133.35|131.55|133.1|131.3|133.61|131.81|133.09|131.29|303
1661254800000|2022-08-23 11:40:00|133.11|131.31|132.84|131.04|133.31|131.51|132.68|130.88|351
1661255100000|2022-08-23 11:45:00|132.83|131.03|132.86|131.06|132.86|131.06|132.23|130.43|495
1661255400000|2022-08-23 11:50:00|132.88|131.08|132.43|130.63|132.98|131.18|132.38|130.58|462
1661255700000|2022-08-23 11:55:00|132.44|130.64|132.35|130.55|132.51|130.71|132.27|130.47|349
1661256000000|2022-08-23 12:00:00|132.36|130.56|132.71|130.91|132.86|131.06|132.27|130.47|423
1661256300000|2022-08-23 12:05:00|132.72|130.92|132.71|130.91|133.39|131.59|132.71|130.91|494
1661256600000|2022-08-23 12:10:00|132.7|130.9|132.56|130.76|133.06|131.26|132.52|130.72|359
1661256900000|2022-08-23 12:15:00|132.55|130.75|132.6|130.8|132.67|130.87|132.2|130.4|364
1661257200000|2022-08-23 12:20:00|132.61|130.81|132.5|130.7|132.71|130.91|132.45|130.65|361
1661257500000|2022-08-23 12:25:00|132.51|130.71|132.48|130.68|132.59|130.79|132.37|130.57|304
1661257800000|2022-08-23 12:30:00|132.49|130.69|132.58|130.78|132.72|130.92|132.28|130.48|377
1661258100000|2022-08-23 12:35:00|132.57|130.77|132.17|130.37|132.65|130.85|132.16|130.36|306
1661258400000|2022-08-23 12:40:00|132.18|130.38|132.42|130.62|132.8|131|132.15|130.35|456
1661258700000|2022-08-23 12:45:00|132.43|130.63|132.2|130.4|132.67|130.87|132.2|130.4|333
1661259000000|2022-08-23 12:50:00|132.24|130.44|132.34|130.54|132.5|130.7|132.2|130.4|324
1661259300000|2022-08-23 12:55:00|132.33|130.53|131.42|129.62|132.35|130.55|131.42|129.62|404
1661259600000|2022-08-23 13:00:00|131.44|129.64|131.91|130.11|132.17|130.37|131.42|129.62|494
1661259900000|2022-08-23 13:05:00|131.9|130.1|131.89|130.09|132.08|130.28|131.8|130|324
1661260200000|2022-08-23 13:10:00|131.84|130.04|132.05|130.25|132.07|130.27|131.69|129.89|278
1661260500000|2022-08-23 13:15:00|132.04|130.24|132.48|130.68|132.54|130.74|131.93|130.13|400
1661260800000|2022-08-23 13:20:00|132.5|130.7|132.84|131.04|133.05|131.25|132.1|130.3|460
1661261100000|2022-08-23 13:25:00|132.83|131.03|132.59|130.79|133.08|131.28|132.45|130.65|452
1661261400000|2022-08-23 13:30:00|132.61|130.81|132.64|130.84|133.01|131.21|132.38|130.58|692
1661261700000|2022-08-23 13:35:00|132.69|130.89|132.44|130.64|133.13|131.33|132.3|130.5|619
1661262000000|2022-08-23 13:40:00|132.49|130.69|131.75|129.95|132.71|130.91|131.53|129.73|567
1661262300000|2022-08-23 13:45:00|131.76|129.96|132.25|130.45|132.49|130.69|131.62|129.82|704
1661262600000|2022-08-23 13:50:00|132.24|130.44|132.15|130.35|132.71|130.91|132.03|130.23|540
1661262900000|2022-08-23 13:55:00|132.17|130.37|132.05|130.25|132.25|130.45|131.84|130.04|425
1661263200000|2022-08-23 14:00:00|132.06|130.26|132.3|130.5|132.72|130.92|131.97|130.17|690
1661263500000|2022-08-23 14:05:00|132.32|130.52|132.62|130.82|132.72|130.92|132.17|130.37|619
1661263800000|2022-08-23 14:10:00|132.64|130.84|132.49|130.69|132.92|131.12|132.49|130.69|558
1661264100000|2022-08-23 14:15:00|132.51|130.71|132.67|130.87|132.77|130.97|131.98|130.18|460
1661264400000|2022-08-23 14:20:00|132.7|130.9|132.4|130.6|132.97|131.17|132.37|130.57|524
1661264700000|2022-08-23 14:25:00|132.42|130.62|132.18|130.38|132.52|130.72|132.16|130.36|504
1661265000000|2022-08-23 14:30:00|132.17|130.37|132.32|130.52|132.49|130.69|132.07|130.27|448
1661265300000|2022-08-23 14:35:00|132.36|130.56|131.89|130.09|132.42|130.62|131.81|130.01|474
1661265600000|2022-08-23 14:40:00|131.87|130.07|132.19|130.39|132.2|130.4|131.84|130.04|455
1661265900000|2022-08-23 14:45:00|132.2|130.4|131.85|130.05|132.25|130.45|131.71|129.91|433
1661266200000|2022-08-23 14:50:00|131.88|130.08|131.65|129.85|132.14|130.34|131.57|129.77|421
1661266500000|2022-08-23 14:55:00|131.64|129.84|131.68|129.88|131.86|130.06|131.42|129.62|456
1661266800000|2022-08-23 15:00:00|131.69|129.89|131.38|129.58|131.8|130|131.19|129.39|526
1661267100000|2022-08-23 15:05:00|131.36|129.56|131.84|130.04|132.17|130.37|131.19|129.39|494
1661267400000|2022-08-23 15:10:00|131.88|130.08|132.31|130.51|132.41|130.61|131.85|130.05|482
1661267700000|2022-08-23 15:15:00|132.3|130.5|132.56|130.76|132.9|131.1|132.07|130.27|489
1661268000000|2022-08-23 15:20:00|132.55|130.75|132.47|130.67|132.74|130.94|132.34|130.54|368
1661268300000|2022-08-23 15:25:00|132.5|130.7|132.09|130.29|132.5|130.7|131.9|130.1|528
1661268600000|2022-08-23 15:30:00|132.08|130.28|132.11|130.31|132.46|130.66|131.99|130.19|405
1661268900000|2022-08-23 15:35:00|132.12|130.32|132.36|130.56|132.47|130.67|132.09|130.29|423
1661269200000|2022-08-23 15:40:00|132.39|130.59|133.75|131.95|133.81|132.01|132.16|130.36|449
1661269500000|2022-08-23 15:45:00|133.76|131.96|132.9|131.1|134.38|132.58|132.9|131.1|526
1661269800000|2022-08-23 15:50:00|132.92|131.12|132.82|131.02|133.2|131.4|132.73|130.93|450
1661270100000|2022-08-23 15:55:00|132.81|131.01|132.68|130.88|132.85|131.05|132.55|130.75|408
1661270400000|2022-08-23 16:00:00|132.69|130.89|133.55|131.75|133.56|131.76|132.69|130.89|451
1661270700000|2022-08-23 16:05:00|133.61|131.81|133.56|131.76|133.61|131.81|133.03|131.23|369
1661271000000|2022-08-23 16:10:00|133.57|131.77|133.05|131.25|133.57|131.77|132.79|130.99|342
1661271300000|2022-08-23 16:15:00|133.06|131.26|133|131.2|133.36|131.56|132.86|131.06|363
1661271600000|2022-08-23 16:20:00|133.05|131.25|132.66|130.86|133.09|131.29|132.58|130.78|393
1661271900000|2022-08-23 16:25:00|132.65|130.85|132.66|130.86|132.85|131.05|132.5|130.7|325
1661272200000|2022-08-23 16:30:00|132.69|130.89|133.26|131.46|133.35|131.55|132.66|130.86|357
1661272500000|2022-08-23 16:35:00|133.23|131.43|133.59|131.79|133.61|131.81|133.07|131.27|393
1661272800000|2022-08-23 16:40:00|133.57|131.77|133.54|131.74|133.77|131.97|133.5|131.7|357
1661273100000|2022-08-23 16:45:00|133.56|131.76|133.16|131.36|133.7|131.9|133.12|131.32|321
1661273400000|2022-08-23 16:50:00|133.2|131.4|133.4|131.6|133.57|131.77|133.14|131.34|297
1661273700000|2022-08-23 16:55:00|133.41|131.61|133.76|131.96|133.88|132.08|133.24|131.44|367
1661274000000|2022-08-23 17:00:00|133.77|131.97|133.76|131.96|134.35|132.55|133.7|131.9|506
1661274300000|2022-08-23 17:05:00|133.78|131.98|133.68|131.88|133.9|132.1|133.57|131.77|357
1661274600000|2022-08-23 17:10:00|133.67|131.87|133.93|132.13|134|132.2|133.48|131.68|312
1661274900000|2022-08-23 17:15:00|133.94|132.14|133.58|131.78|134|132.2|133.42|131.62|337
1661275200000|2022-08-23 17:20:00|133.57|131.77|133.53|131.73|133.81|132.01|133.52|131.72|276
1661275500000|2022-08-23 17:25:00|133.54|131.74|133.87|132.07|133.89|132.09|133.53|131.73|278
1661275800000|2022-08-23 17:30:00|133.86|132.06|135.2|133.4|135.4|133.6|133.85|132.05|516
1661276100000|2022-08-23 17:35:00|135.19|133.39|134.58|132.78|135.22|133.42|134.42|132.62|369
1661276400000|2022-08-23 17:40:00|134.57|132.77|134.11|132.31|134.61|132.81|134.1|132.3|385
1661276700000|2022-08-23 17:45:00|134.12|132.32|133.84|132.04|134.3|132.5|133.74|131.94|373
1661277000000|2022-08-23 17:50:00|133.86|132.06|133.52|131.72|133.92|132.12|133.42|131.62|314
1661277300000|2022-08-23 17:55:00|133.51|131.71|133.01|131.21|133.79|131.99|132.96|131.16|301
1661277600000|2022-08-23 18:00:00|133|131.2|132.86|131.06|133.19|131.39|132.57|130.77|393
1661277900000|2022-08-23 18:05:00|132.84|131.04|133.02|131.22|133.23|131.43|132.73|130.93|371
1661278200000|2022-08-23 18:10:00|133.03|131.23|132.93|131.13|133.13|131.33|132.8|131|290
1661278500000|2022-08-23 18:15:00|132.94|131.14|133.69|131.89|133.76|131.96|132.94|131.14|347
1661278800000|2022-08-23 18:20:00|133.72|131.92|133.97|132.17|134.64|132.84|133.64|131.84|515
1661279100000|2022-08-23 18:25:00|133.98|132.18|133.84|132.04|134.05|132.25|133.64|131.84|451
1661279400000|2022-08-23 18:30:00|133.85|132.05|133.67|131.87|133.94|132.14|133.49|131.69|341
1661279700000|2022-08-23 18:35:00|133.69|131.89|133.96|132.16|133.96|132.16|133.66|131.86|325
1661280000000|2022-08-23 18:40:00|133.95|132.15|134.2|132.4|134.37|132.57|133.79|131.99|277
1661280300000|2022-08-23 18:45:00|134.21|132.41|133.89|132.09|134.22|132.42|133.78|131.98|298
1661280600000|2022-08-23 18:50:00|133.85|132.05|133.5|131.7|133.86|132.06|133.44|131.64|280
1661280900000|2022-08-23 18:55:00|133.51|131.71|134.08|132.28|134.27|132.47|133.51|131.71|341
1661281200000|2022-08-23 19:00:00|134.07|132.27|134.2|132.4|134.4|132.6|134.07|132.27|323
1661281500000|2022-08-23 19:05:00|134.19|132.39|134.5|132.7|134.67|132.87|134.19|132.39|311
1661281800000|2022-08-23 19:10:00|134.49|132.69|135.44|133.64|136.22|134.42|134.43|132.63|510
1661282100000|2022-08-23 19:15:00|135.42|133.62|135.4|133.6|135.52|133.72|134.92|133.12|487
1661282400000|2022-08-23 19:20:00|135.39|133.59|135.03|133.23|135.43|133.63|134.8|133|427
1661282700000|2022-08-23 19:25:00|135.02|133.22|135|133.2|135.45|133.65|134.83|133.03|355
1661283000000|2022-08-23 19:30:00|134.99|133.19|134.83|133.03|135.08|133.28|134.8|133|320
1661283300000|2022-08-23 19:35:00|134.82|133.02|135.06|133.26|135.08|133.28|134.75|132.95|291
1661283600000|2022-08-23 19:40:00|135.08|133.28|135.41|133.61|135.85|134.05|135.08|133.28|370
1661283900000|2022-08-23 19:45:00|135.4|133.6|135.54|133.74|135.79|133.99|135.33|133.53|379
1661284200000|2022-08-23 19:50:00|135.52|133.72|135.34|133.54|135.64|133.84|135.28|133.48|298
1661284500000|2022-08-23 19:55:00|135.33|133.53|135.38|133.58|135.76|133.96|135.27|133.47|305
1661284800000|2022-08-23 20:00:00|135.42|133.62|135.86|134.06|136.39|134.59|135.25|133.45|460
1661285100000|2022-08-23 20:05:00|135.88|134.08|136.29|134.49|136.67|134.87|135.84|134.04|424
1661285400000|2022-08-23 20:10:00|136.28|134.48|135.86|134.06|136.51|134.71|135.8|134|387
1661285700000|2022-08-23 20:15:00|135.87|134.07|135.89|134.09|135.98|134.18|135.64|133.84|261
1661286000000|2022-08-23 20:20:00|135.94|134.14|135.9|134.1|136.18|134.38|135.9|134.1|223
1661286300000|2022-08-23 20:25:00|135.89|134.09|136.05|134.25|136.59|134.79|135.82|134.02|370
1661286600000|2022-08-23 20:30:00|136.04|134.24|135.42|133.62|136.04|134.24|135.07|133.27|413
1661286900000|2022-08-23 20:35:00|135.46|133.66|135.43|133.63|135.55|133.75|135.27|133.47|235
1661287200000|2022-08-23 20:40:00|135.44|133.64|135.78|133.98|135.78|133.98|135.07|133.27|300
1661287500000|2022-08-23 20:45:00|135.79|133.99|135.5|133.7|135.79|133.99|135.3|133.5|195
1661287800000|2022-08-23 20:50:00|135.53|133.73|134.9|133.1|135.54|133.74|134.81|133.01|207
1661288100000|2022-08-23 20:55:00|134.88|133.08|134.74|132.94|135.12|133.32|134.71|132.91|263
1661288400000|2022-08-23 21:00:00|134.73|132.93|134.97|133.17|134.97|133.17|134.56|132.76|205
1661288700000|2022-08-23 21:05:00|134.98|133.18|134.89|133.09|135|133.2|134.7|132.9|242
1661289000000|2022-08-23 21:10:00|134.88|133.08|134.59|132.79|134.97|133.17|134.58|132.78|118
1661289300000|2022-08-23 21:15:00|134.58|132.78|134.62|132.82|134.63|132.83|134.42|132.62|108
1661289600000|2022-08-23 21:20:00|134.64|132.84|134.62|132.82|134.68|132.88|134.52|132.72|100
1661289900000|2022-08-23 21:25:00|134.6|132.8|134.33|132.53|134.63|132.83|134.2|132.4|134
1661290200000|2022-08-23 21:30:00|134.28|132.48|134.43|132.63|134.43|132.63|134.17|132.37|121
1661290500000|2022-08-23 21:35:00|134.44|132.64|134.78|132.98|134.8|133|134.4|132.6|134
1661290800000|2022-08-23 21:40:00|134.71|132.91|134.66|132.86|134.71|132.91|134.66|132.86|9
1661291100000|2022-08-23 21:45:00|134.67|132.87|134.51|132.71|134.74|132.94|134.46|132.66|48
1661291400000|2022-08-23 21:50:00|134.5|132.7|134.79|132.99|134.82|133.02|134.46|132.66|74
1661291700000|2022-08-23 21:55:00|134.78|132.98|134.76|132.96|134.82|133.02|134.68|132.88|193
1661292000000|2022-08-23 22:00:00|134.75|132.95|135.2|133.4|135.36|133.56|134.66|132.86|244
1661292300000|2022-08-23 22:05:00|135.19|133.39|134.8|133|135.47|133.67|134.79|132.99|310
1661292600000|2022-08-23 22:10:00|134.81|133.01|134.88|133.08|135.15|133.35|134.75|132.95|236
1661292900000|2022-08-23 22:15:00|134.87|133.07|135.06|133.26|135.13|133.33|134.82|133.02|239
1661293200000|2022-08-23 22:20:00|135.07|133.27|134.86|133.06|135.07|133.27|134.74|132.94|147
1661293500000|2022-08-23 22:25:00|134.87|133.07|134.76|132.96|134.87|133.07|134.66|132.86|110
1661293800000|2022-08-23 22:30:00|134.77|132.97|134.54|132.74|134.83|133.03|134.49|132.69|169
1661294100000|2022-08-23 22:35:00|134.51|132.71|134.42|132.62|134.57|132.77|133.91|132.11|242
1661294400000|2022-08-23 22:40:00|134.43|132.63|134.66|132.86|134.81|133.01|134.43|132.63|205
1661294700000|2022-08-23 22:45:00|134.65|132.85|134.48|132.68|134.69|132.89|134.11|132.31|281
1661295000000|2022-08-23 22:50:00|134.49|132.69|134.11|132.31|134.54|132.74|134.05|132.25|202
1661295300000|2022-08-23 22:55:00|134.12|132.32|134.19|132.39|134.39|132.59|134.07|132.27|253
1661295600000|2022-08-23 23:00:00|134.2|132.4|133.96|132.16|134.32|132.52|133.94|132.14|345
1661295900000|2022-08-23 23:05:00|133.98|132.18|134.22|132.42|134.29|132.49|133.72|131.92|321
1661296200000|2022-08-23 23:10:00|134.23|132.43|134.69|132.89|134.8|133|134.23|132.43|314
1661296500000|2022-08-23 23:15:00|134.68|132.88|134.87|133.07|134.88|133.08|134.44|132.64|253
1661296800000|2022-08-23 23:20:00|134.88|133.08|134.87|133.07|135.11|133.31|134.84|133.04|278
1661297100000|2022-08-23 23:25:00|134.86|133.06|134.46|132.66|135.17|133.37|134.45|132.65|318
1661297400000|2022-08-23 23:30:00|134.47|132.67|134.44|132.64|134.58|132.78|134.07|132.27|208
1661297700000|2022-08-23 23:35:00|134.43|132.63|134.35|132.55|134.49|132.69|134.1|132.3|213
1661298000000|2022-08-23 23:40:00|134.34|132.54|134.04|132.24|134.34|132.54|133.88|132.08|284
1661298300000|2022-08-23 23:45:00|134.03|132.23|134.22|132.42|134.23|132.43|133.76|131.96|308
1661298600000|2022-08-23 23:50:00|134.25|132.45|134.34|132.54|134.44|132.64|134.12|132.32|282
1661298900000|2022-08-23 23:55:00|134.36|132.56|134.36|132.56|134.42|132.62|134.16|132.36|178
1661299200000|2022-08-24 00:00:00|134.34|132.54|134.58|132.78|134.59|132.79|133.87|132.07|383
1661299500000|2022-08-24 00:05:00|134.57|132.77|135.63|133.83|135.86|134.06|134.56|132.76|442
1661299800000|2022-08-24 00:10:00|135.62|133.82|135.69|133.89|135.71|133.91|135.06|133.26|388
1661300100000|2022-08-24 00:15:00|135.67|133.87|134.59|132.79|135.67|133.87|134.34|132.54|492
1661300400000|2022-08-24 00:20:00|134.58|132.78|134.52|132.72|135.1|133.3|134.51|132.71|309
1661300700000|2022-08-24 00:25:00|134.51|132.71|134.27|132.47|134.59|132.79|134.18|132.38|342
1661301000000|2022-08-24 00:30:00|134.26|132.46|134.49|132.69|135.11|133.31|134.22|132.42|356
1661301300000|2022-08-24 00:35:00|134.47|132.67|133.42|131.62|134.5|132.7|133.23|131.43|606
1661301600000|2022-08-24 00:40:00|133.41|131.61|133.34|131.54|133.88|132.08|133.3|131.5|404
1661301900000|2022-08-24 00:45:00|133.35|131.55|134.03|132.23|134.03|132.23|133.09|131.29|419
1661302200000|2022-08-24 00:50:00|134.02|132.22|134.29|132.49|134.65|132.85|133.91|132.11|422
1661302500000|2022-08-24 00:55:00|134.3|132.5|135.09|133.29|135.38|133.58|134.26|132.46|463
1661302800000|2022-08-24 01:00:00|135.08|133.28|134.54|132.74|135.08|133.28|134.46|132.66|409
1661303100000|2022-08-24 01:05:00|134.55|132.75|135.27|133.47|135.39|133.59|134.5|132.7|358
1661303400000|2022-08-24 01:10:00|135.23|133.43|135.6|133.8|135.72|133.92|135.07|133.27|350
1661303700000|2022-08-24 01:15:00|135.59|133.79|135.02|133.22|136.03|134.23|134.91|133.11|411
1661304000000|2022-08-24 01:20:00|135.03|133.23|134.39|132.59|135.16|133.36|134.23|132.43|451
1661304300000|2022-08-24 01:25:00|134.35|132.55|134.78|132.98|134.97|133.17|134.13|132.33|363
1661304600000|2022-08-24 01:30:00|134.77|132.97|134.6|132.8|134.77|132.97|134.37|132.57|207
1661304900000|2022-08-24 01:35:00|134.59|132.79|135.17|133.37|135.21|133.41|134.52|132.72|240
1661305200000|2022-08-24 01:40:00|135.18|133.38|134.73|132.93|135.73|133.93|134.45|132.65|400
1661305500000|2022-08-24 01:45:00|134.74|132.94|134.04|132.24|134.78|132.98|133.19|131.39|619
1661305800000|2022-08-24 01:50:00|134.05|132.25|133.82|132.02|134.05|132.25|133.11|131.31|417
1661306100000|2022-08-24 01:55:00|133.86|132.06|133.85|132.05|134.03|132.23|133.39|131.59|368
1661306400000|2022-08-24 02:00:00|133.81|132.01|134.29|132.49|134.4|132.6|133.67|131.87|315
1661306700000|2022-08-24 02:05:00|134.3|132.5|134.94|133.14|135.05|133.25|134.17|132.37|410
1661307000000|2022-08-24 02:10:00|134.92|133.12|134.75|132.95|135.12|133.32|134.45|132.65|333
1661307300000|2022-08-24 02:15:00|134.74|132.94|134.45|132.65|134.76|132.96|134.42|132.62|183
1661307600000|2022-08-24 02:20:00|134.44|132.64|134.99|133.19|135.09|133.29|134.34|132.54|336
1661307900000|2022-08-24 02:25:00|134.98|133.18|135.25|133.45|135.29|133.49|134.82|133.02|219
1661308200000|2022-08-24 02:30:00|135.24|133.44|134.97|133.17|135.3|133.5|134.69|132.89|318
1661308500000|2022-08-24 02:35:00|134.96|133.16|133.93|132.13|134.97|133.17|133.74|131.94|398
1661308800000|2022-08-24 02:40:00|133.92|132.12|133.3|131.5|133.95|132.15|133.25|131.45|415
1661309100000|2022-08-24 02:45:00|133.32|131.52|133.47|131.67|133.81|132.01|133.04|131.24|364
1661309400000|2022-08-24 02:50:00|133.48|131.68|132.45|130.65|133.66|131.86|132.23|130.43|351
1661309700000|2022-08-24 02:55:00|132.44|130.64|132.8|131|133.17|131.37|132.43|130.63|351
1661310000000|2022-08-24 03:00:00|132.78|130.98|132.46|130.66|132.78|130.98|132.24|130.44|300
1661310300000|2022-08-24 03:05:00|132.45|130.65|132.58|130.78|132.81|131.01|132.39|130.59|364
1661310600000|2022-08-24 03:10:00|132.59|130.79|132.27|130.47|132.65|130.85|132.11|130.31|397
1661310900000|2022-08-24 03:15:00|132.26|130.46|133.13|131.33|133.22|131.42|132.2|130.4|384
1661311200000|2022-08-24 03:20:00|133.14|131.34|133.05|131.25|133.29|131.49|132.74|130.94|350
1661311500000|2022-08-24 03:25:00|132.99|131.19|133.53|131.73|133.56|131.76|132.96|131.16|309
1661311800000|2022-08-24 03:30:00|133.48|131.68|133.77|131.97|133.83|132.03|133.34|131.54|341
1661312100000|2022-08-24 03:35:00|133.78|131.98|133.49|131.69|133.89|132.09|133.28|131.48|317
1661312400000|2022-08-24 03:40:00|133.48|131.68|133.12|131.32|133.58|131.78|133.05|131.25|269
1661312700000|2022-08-24 03:45:00|133.11|131.31|132.86|131.06|133.39|131.59|132.86|131.06|247
1661313000000|2022-08-24 03:50:00|132.87|131.07|133.18|131.38|133.38|131.58|132.81|131.01|268
1661313300000|2022-08-24 03:55:00|133.17|131.37|132.97|131.17|133.25|131.45|132.92|131.12|208
1661313600000|2022-08-24 04:00:00|132.96|131.16|132.49|130.69|133|131.2|132.45|130.65|279
1661313900000|2022-08-24 04:05:00|132.5|130.7|132.34|130.54|132.87|131.07|132.26|130.46|229
1661314200000|2022-08-24 04:10:00|132.33|130.53|132.42|130.62|132.52|130.72|132.2|130.4|231
1661314500000|2022-08-24 04:15:00|132.43|130.63|132.57|130.77|132.7|130.9|132.21|130.41|232
1661314800000|2022-08-24 04:20:00|132.56|130.76|132.52|130.72|132.65|130.85|132.4|130.6|165
1661315100000|2022-08-24 04:25:00|132.53|130.73|132.69|130.89|132.77|130.97|132.43|130.63|268
1661315400000|2022-08-24 04:30:00|132.7|130.9|132.37|130.57|132.7|130.9|132.27|130.47|204
1661315700000|2022-08-24 04:35:00|132.39|130.59|132.46|130.66|132.48|130.68|132.14|130.34|164
1661316000000|2022-08-24 04:40:00|132.45|130.65|132.84|131.04|132.88|131.08|132.37|130.57|172
1661316300000|2022-08-24 04:45:00|132.83|131.03|132.41|130.61|133|131.2|132.31|130.51|289
1661316600000|2022-08-24 04:50:00|132.4|130.6|132.46|130.66|132.57|130.77|132.23|130.43|362
1661316900000|2022-08-24 04:55:00|132.47|130.67|132.35|130.55|132.69|130.89|132.3|130.5|291
1661317200000|2022-08-24 05:00:00|132.36|130.56|132.53|130.73|132.72|130.92|132.36|130.56|286
1661317500000|2022-08-24 05:05:00|132.55|130.75|132.54|130.74|132.71|130.91|132.47|130.67|207
1661317800000|2022-08-24 05:10:00|132.53|130.73|132.49|130.69|132.71|130.91|132.44|130.64|204
1661318100000|2022-08-24 05:15:00|132.5|130.7|132.84|131.04|132.9|131.1|132.42|130.62|224
1661318400000|2022-08-24 05:20:00|132.83|131.03|133.33|131.53|133.61|131.81|132.79|130.99|264
1661318700000|2022-08-24 05:25:00|133.34|131.54|133.74|131.94|133.84|132.04|133.21|131.41|329
1661319000000|2022-08-24 05:30:00|133.75|131.95|134.01|132.21|134.07|132.27|133.41|131.61|436
1661319300000|2022-08-24 05:35:00|134.04|132.24|133.61|131.81|134.08|132.28|133.56|131.76|299
1661319600000|2022-08-24 05:40:00|133.62|131.82|133.52|131.72|133.67|131.87|133.34|131.54|238
1661319900000|2022-08-24 05:45:00|133.51|131.71|133.4|131.6|133.7|131.9|133.36|131.56|267
1661320200000|2022-08-24 05:50:00|133.41|131.61|133.21|131.41|133.41|131.61|133.09|131.29|231
1661320500000|2022-08-24 05:55:00|133.2|131.4|133.01|131.21|133.3|131.5|132.93|131.13|221
1661320800000|2022-08-24 06:00:00|133.02|131.22|133.12|131.32|133.32|131.52|133|131.2|246
1661321100000|2022-08-24 06:05:00|133.11|131.31|133.64|131.84|133.67|131.87|133.11|131.31|249
1661321400000|2022-08-24 06:10:00|133.63|131.83|133.41|131.61|133.7|131.9|133.39|131.59|231
1661321700000|2022-08-24 06:15:00|133.4|131.6|133.4|131.6|133.47|131.67|133.12|131.32|240
1661322000000|2022-08-24 06:20:00|133.42|131.62|133.59|131.79|133.59|131.79|133.09|131.29|262
1661322300000|2022-08-24 06:25:00|133.57|131.77|133.38|131.58|133.61|131.81|133.33|131.53|175
1661322600000|2022-08-24 06:30:00|133.39|131.59|133.35|131.55|133.53|131.73|133.23|131.43|192
1661322900000|2022-08-24 06:35:00|133.37|131.57|133.47|131.67|133.53|131.73|133.3|131.5|141
1661323200000|2022-08-24 06:40:00|133.46|131.66|133.8|132|133.89|132.09|133.34|131.54|173
1661323500000|2022-08-24 06:45:00|133.79|131.99|134.42|132.62|134.8|133|133.77|131.97|360
1661323800000|2022-08-24 06:50:00|134.43|132.63|137.88|136.08|139.8|138|134.35|132.55|712
1661324100000|2022-08-24 06:55:00|137.89|136.09|139.14|137.34|139.14|137.34|137.32|135.52|777
1661324400000|2022-08-24 07:00:00|139.13|137.33|138.66|136.86|139.77|137.97|138.58|136.78|680
1661324700000|2022-08-24 07:05:00|138.65|136.85|138.1|136.3|138.91|137.11|137.99|136.19|599
1661325000000|2022-08-24 07:10:00|138.11|136.31|137.7|135.9|138.29|136.49|137.26|135.46|605
1661325300000|2022-08-24 07:15:00|137.69|135.89|137.25|135.45|137.69|135.89|137.04|135.24|504
1661325600000|2022-08-24 07:20:00|137.24|135.44|136.14|134.34|137.24|135.44|135.72|133.92|548
1661325900000|2022-08-24 07:25:00|136.13|134.33|135.66|133.86|136.19|134.39|135.53|133.73|498
1661326200000|2022-08-24 07:30:00|135.7|133.9|134.97|133.17|135.71|133.91|134.61|132.81|649
1661326500000|2022-08-24 07:35:00|134.93|133.13|135.87|134.07|135.97|134.17|134.88|133.08|518
1661326800000|2022-08-24 07:40:00|135.86|134.06|135.38|133.58|135.98|134.18|135.24|133.44|512
1661327100000|2022-08-24 07:45:00|135.37|133.57|135.44|133.64|135.56|133.76|135.01|133.21|449
1661327400000|2022-08-24 07:50:00|135.43|133.63|135.72|133.92|135.88|134.08|135.27|133.47|343
1661327700000|2022-08-24 07:55:00|135.75|133.95|135.53|133.73|135.76|133.96|135.02|133.22|353
1661328000000|2022-08-24 08:00:00|135.56|133.76|135.56|133.76|135.68|133.88|135.18|133.38|394
1661328300000|2022-08-24 08:05:00|135.55|133.75|136.09|134.29|136.32|134.52|135.55|133.75|351
1661328600000|2022-08-24 08:10:00|136.08|134.28|135.45|133.65|136.09|134.29|135.36|133.56|311
1661328900000|2022-08-24 08:15:00|135.47|133.67|135.5|133.7|135.55|133.75|135.12|133.32|324
1661329200000|2022-08-24 08:20:00|135.51|133.71|135.58|133.78|136.01|134.21|135.43|133.63|383
1661329500000|2022-08-24 08:25:00|135.57|133.77|136|134.2|136.01|134.21|135.52|133.72|355
1661329800000|2022-08-24 08:30:00|135.99|134.19|135.78|133.98|136.32|134.52|135.71|133.91|381
1661330100000|2022-08-24 08:35:00|135.79|133.99|135.02|133.22|135.9|134.1|134.94|133.14|398
1661330400000|2022-08-24 08:40:00|135.04|133.24|135.18|133.38|135.29|133.49|135.01|133.21|323
1661330700000|2022-08-24 08:45:00|135.17|133.37|135.17|133.37|135.39|133.59|135.02|133.22|311
1661331000000|2022-08-24 08:50:00|135.18|133.38|135.01|133.21|135.19|133.39|134.89|133.09|252
1661331300000|2022-08-24 08:55:00|135.02|133.22|134.44|132.64|135.09|133.29|134.17|132.37|317
1661331600000|2022-08-24 09:00:00|134.45|132.65|134.76|132.96|135.08|133.28|134.39|132.59|377
1661331900000|2022-08-24 09:05:00|134.75|132.95|135.43|133.63|135.45|133.65|134.66|132.86|301
1661332200000|2022-08-24 09:10:00|135.42|133.62|135.28|133.48|135.44|133.64|135.07|133.27|251
1661332500000|2022-08-24 09:15:00|135.26|133.46|135.25|133.45|135.3|133.5|135.09|133.29|260
1661332800000|2022-08-24 09:20:00|135.24|133.44|135.25|133.45|135.55|133.75|135.19|133.39|288
1661333100000|2022-08-24 09:25:00|135.24|133.44|135.35|133.55|135.45|133.65|135.09|133.29|219
1661333400000|2022-08-24 09:30:00|135.32|133.52|135.22|133.42|135.32|133.52|135.09|133.29|214
1661333700000|2022-08-24 09:35:00|135.21|133.41|135.09|133.29|135.28|133.48|134.8|133|268
1661334000000|2022-08-24 09:40:00|135.1|133.3|135.17|133.37|135.31|133.51|135.1|133.3|195
1661334300000|2022-08-24 09:45:00|135.19|133.39|135.2|133.4|135.29|133.49|134.89|133.09|225
1661334600000|2022-08-24 09:50:00|135.19|133.39|135.16|133.36|135.22|133.42|134.87|133.07|165
1661334900000|2022-08-24 09:55:00|135.15|133.35|134.83|133.03|135.18|133.38|134.58|132.78|203
1661335200000|2022-08-24 10:00:00|134.84|133.04|134.79|132.99|134.95|133.15|134.65|132.85|208
1661335500000|2022-08-24 10:05:00|134.8|133|134.47|132.67|134.89|133.09|134.43|132.63|195
1661335800000|2022-08-24 10:10:00|134.48|132.68|133.94|132.14|134.51|132.71|133.84|132.04|306
1661336100000|2022-08-24 10:15:00|133.95|132.15|133.95|132.15|134.2|132.4|133.86|132.06|263
1661336400000|2022-08-24 10:20:00|133.96|132.16|134.32|132.52|134.46|132.66|133.95|132.15|373
1661336700000|2022-08-24 10:25:00|134.3|132.5|134.62|132.82|134.65|132.85|134.08|132.28|238
1661337000000|2022-08-24 10:30:00|134.61|132.81|134.66|132.86|134.73|132.93|134.26|132.46|243
1661337300000|2022-08-24 10:35:00|134.64|132.84|134.41|132.61|134.72|132.92|134.4|132.6|215
1661337600000|2022-08-24 10:40:00|134.45|132.65|134.2|132.4|134.52|132.72|134.18|132.38|205
1661337900000|2022-08-24 10:45:00|134.24|132.44|134.04|132.24|134.37|132.57|134.02|132.22|271
1661338200000|2022-08-24 10:50:00|134.03|132.23|133.78|131.98|134.06|132.26|133.44|131.64|341
1661338500000|2022-08-24 10:55:00|133.79|131.99|133.81|132.01|133.96|132.16|133.51|131.71|247
1661338800000|2022-08-24 11:00:00|133.79|131.99|134.05|132.25|134.14|132.34|133.72|131.92|325
1661339100000|2022-08-24 11:05:00|134.04|132.24|134.35|132.55|134.51|132.71|133.85|132.05|198
1661339400000|2022-08-24 11:10:00|134.47|132.67|134.07|132.27|134.47|132.67|133.93|132.13|235
1661339700000|2022-08-24 11:15:00|134.05|132.25|134.29|132.49|134.42|132.62|134.03|132.23|247
1661340000000|2022-08-24 11:20:00|134.28|132.48|134.24|132.44|134.38|132.58|134.02|132.22|183
1661340300000|2022-08-24 11:25:00|134.23|132.43|134.35|132.55|134.53|132.73|134.03|132.23|248
1661340600000|2022-08-24 11:30:00|134.34|132.54|134.36|132.56|134.64|132.84|134.2|132.4|180
1661340900000|2022-08-24 11:35:00|134.34|132.54|134.19|132.39|134.53|132.73|134.12|132.32|135
1661341200000|2022-08-24 11:40:00|134.25|132.45|134.2|132.4|134.32|132.52|133.91|132.11|199
1661341500000|2022-08-24 11:45:00|134.19|132.39|134.43|132.63|134.54|132.74|134.15|132.35|248
1661341800000|2022-08-24 11:50:00|134.42|132.62|134.29|132.49|134.54|132.74|134.25|132.45|199
1661342100000|2022-08-24 11:55:00|134.3|132.5|134.17|132.37|134.39|132.59|134.17|132.37|107
1661342400000|2022-08-24 12:00:00|134.19|132.39|134.18|132.38|134.42|132.62|134.03|132.23|263
1661342700000|2022-08-24 12:05:00|134.19|132.39|134.34|132.54|134.37|132.57|134.09|132.29|223
1661343000000|2022-08-24 12:10:00|134.33|132.53|134.34|132.54|134.38|132.58|134.13|132.33|232
1661343300000|2022-08-24 12:15:00|134.33|132.53|134.68|132.88|134.81|133.01|134.29|132.49|290
1661343600000|2022-08-24 12:20:00|134.67|132.87|134.71|132.91|134.77|132.97|134.47|132.67|253
1661343900000|2022-08-24 12:25:00|134.72|132.92|134.77|132.97|134.93|133.13|134.55|132.75|214
1661344200000|2022-08-24 12:30:00|134.76|132.96|134.43|132.63|134.82|133.02|134.3|132.5|300
1661344500000|2022-08-24 12:35:00|134.44|132.64|134.52|132.72|134.57|132.77|134.26|132.46|215
1661344800000|2022-08-24 12:40:00|134.55|132.75|134.48|132.68|134.6|132.8|134.36|132.56|149
1661345100000|2022-08-24 12:45:00|134.47|132.67|134.47|132.67|134.55|132.75|134.34|132.54|188
1661345400000|2022-08-24 12:50:00|134.46|132.66|134.75|132.95|134.89|133.09|134.43|132.63|286
1661345700000|2022-08-24 12:55:00|134.76|132.96|134.83|133.03|134.92|133.12|134.75|132.95|160
1661346000000|2022-08-24 13:00:00|134.84|133.04|134.72|132.92|134.9|133.1|134.64|132.84|247
1661346300000|2022-08-24 13:05:00|134.7|132.9|134.67|132.87|134.79|132.99|134.62|132.82|154
1661346600000|2022-08-24 13:10:00|134.69|132.89|134.77|132.97|134.8|133|134.61|132.81|161
1661346900000|2022-08-24 13:15:00|134.76|132.96|134.61|132.81|134.76|132.96|134.54|132.74|184
1661347200000|2022-08-24 13:20:00|134.6|132.8|134.58|132.78|134.71|132.91|134.48|132.68|150
1661347500000|2022-08-24 13:25:00|134.56|132.76|134.56|132.76|134.68|132.88|134.48|132.68|169
1661347800000|2022-08-24 13:30:00|134.57|132.77|134.21|132.41|134.7|132.9|134.2|132.4|352
1661348100000|2022-08-24 13:35:00|134.2|132.4|134.54|132.74|134.62|132.82|134.08|132.28|350
1661348400000|2022-08-24 13:40:00|134.51|132.71|134.59|132.79|134.66|132.86|134.4|132.6|247
1661348700000|2022-08-24 13:45:00|134.58|132.78|134.35|132.55|134.8|133|134.32|132.52|300
1661349000000|2022-08-24 13:50:00|134.34|132.54|134.49|132.69|134.82|133.02|134.24|132.44|238
1661349300000|2022-08-24 13:55:00|134.47|132.67|134.4|132.6|134.52|132.72|134.24|132.44|202
1661349600000|2022-08-24 14:00:00|134.38|132.58|134.4|132.6|134.82|133.02|134.29|132.49|323
1661349900000|2022-08-24 14:05:00|134.39|132.59|134.49|132.69|134.59|132.79|134.31|132.51|259
1661350200000|2022-08-24 14:10:00|134.5|132.7|134.71|132.91|134.85|133.05|134.5|132.7|261
1661350500000|2022-08-24 14:15:00|134.72|132.92|134.99|133.19|135.04|133.24|134.67|132.87|286
1661350800000|2022-08-24 14:20:00|134.98|133.18|134.94|133.14|135.02|133.22|134.8|133|312
1661351100000|2022-08-24 14:25:00|134.92|133.12|134.75|132.95|135.24|133.44|134.75|132.95|414
1661351400000|2022-08-24 14:30:00|134.8|133|134.34|132.54|134.83|133.03|134.19|132.39|341
1661351700000|2022-08-24 14:35:00|134.35|132.55|134.1|132.3|134.42|132.62|134.08|132.28|264
1661352000000|2022-08-24 14:40:00|134.11|132.31|133.56|131.76|134.19|132.39|133.23|131.43|351
1661352300000|2022-08-24 14:45:00|133.54|131.74|134|132.2|134.06|132.26|133.33|131.53|311
1661352600000|2022-08-24 14:50:00|133.98|132.18|133.6|131.8|133.98|132.18|133.37|131.57|358
1661352900000|2022-08-24 14:55:00|133.61|131.81|133.46|131.66|133.75|131.95|133.43|131.63|324
1661353200000|2022-08-24 15:00:00|133.44|131.64|132.9|131.1|133.69|131.89|132.79|130.99|423
1661353500000|2022-08-24 15:05:00|132.93|131.13|133.71|131.91|133.94|132.14|132.93|131.13|277
1661353800000|2022-08-24 15:10:00|133.74|131.94|133.77|131.97|133.87|132.07|133.27|131.47|242
1661354100000|2022-08-24 15:15:00|133.78|131.98|133.87|132.07|133.97|132.17|133.49|131.69|269
1661354400000|2022-08-24 15:20:00|133.86|132.06|133.68|131.88|133.91|132.11|133.41|131.61|279
1661354700000|2022-08-24 15:25:00|133.67|131.87|133.66|131.86|134.1|132.3|133.34|131.54|364
1661355000000|2022-08-24 15:30:00|133.65|131.85|133.43|131.63|133.77|131.97|133.38|131.58|252
1661355300000|2022-08-24 15:35:00|133.44|131.64|133.36|131.56|133.55|131.75|133.26|131.46|201
1661355600000|2022-08-24 15:40:00|133.37|131.57|133.39|131.59|133.49|131.69|133.29|131.49|259
1661355900000|2022-08-24 15:45:00|133.4|131.6|133.35|131.55|133.58|131.78|133.31|131.51|282
1661356200000|2022-08-24 15:50:00|133.36|131.56|133.81|132.01|133.89|132.09|133.36|131.56|374
1661356500000|2022-08-24 15:55:00|133.82|132.02|133.92|132.12|134.14|132.34|133.75|131.95|389
1661356800000|2022-08-24 16:00:00|133.93|132.13|134.15|132.35|134.2|132.4|133.75|131.95|400
1661357100000|2022-08-24 16:05:00|134.16|132.36|134.8|133|134.8|133|134.15|132.35|640
1661357400000|2022-08-24 16:10:00|134.78|132.98|134.49|132.69|134.88|133.08|134.27|132.47|508
1661357700000|2022-08-24 16:15:00|134.5|132.7|134.5|132.7|134.76|132.96|134.16|132.36|455
1661358000000|2022-08-24 16:20:00|134.49|132.69|134.56|132.76|134.59|132.79|134.23|132.43|304
1661358300000|2022-08-24 16:25:00|134.55|132.75|134.86|133.06|135.21|133.41|134.49|132.69|311
1661358600000|2022-08-24 16:30:00|134.87|133.07|135.37|133.57|135.37|133.57|134.76|132.96|309
1661358900000|2022-08-24 16:35:00|135.38|133.58|134.91|133.11|135.45|133.65|134.81|133.01|415
1661359200000|2022-08-24 16:40:00|134.92|133.12|134.53|132.73|134.92|133.12|134.4|132.6|312
1661359500000|2022-08-24 16:45:00|134.54|132.74|134.57|132.77|134.7|132.9|134.33|132.53|292
1661359800000|2022-08-24 16:50:00|134.59|132.79|134.46|132.66|134.61|132.81|134.18|132.38|202
1661360100000|2022-08-24 16:55:00|134.45|132.65|134.33|132.53|134.53|132.73|134.2|132.4|186
1661360400000|2022-08-24 17:00:00|134.34|132.54|134.19|132.39|134.49|132.69|134.11|132.31|226
1661360700000|2022-08-24 17:05:00|134.2|132.4|134.46|132.66|134.61|132.81|134.14|132.34|239
1661361000000|2022-08-24 17:10:00|134.47|132.67|134.52|132.72|134.71|132.91|134.27|132.47|192
1661361300000|2022-08-24 17:15:00|134.53|132.73|134.77|132.97|134.79|132.99|134.37|132.57|273
1661361600000|2022-08-24 17:20:00|134.74|132.94|134.29|132.49|134.81|133.01|134.21|132.41|365
1661361900000|2022-08-24 17:25:00|134.28|132.48|134.55|132.75|134.72|132.92|134.21|132.41|302
1661362200000|2022-08-24 17:30:00|134.54|132.74|134.62|132.82|134.86|133.06|134.53|132.73|298
1661362500000|2022-08-24 17:35:00|134.63|132.83|134.83|133.03|134.91|133.11|134.44|132.64|276
1661362800000|2022-08-24 17:40:00|134.82|133.02|134.78|132.98|134.82|133.02|134.62|132.82|241
1661363100000|2022-08-24 17:45:00|134.79|132.99|134.86|133.06|134.9|133.1|134.66|132.86|207
1661363400000|2022-08-24 17:50:00|134.81|133.01|134.67|132.87|134.9|133.1|134.59|132.79|224
1661363700000|2022-08-24 17:55:00|134.69|132.89|134.8|133|134.91|133.11|134.69|132.89|167
1661364000000|2022-08-24 18:00:00|134.81|133.01|134.49|132.69|134.86|133.06|134.46|132.66|145
1661364300000|2022-08-24 18:05:00|134.48|132.68|134.66|132.86|134.78|132.98|134.43|132.63|161
1661364600000|2022-08-24 18:10:00|134.67|132.87|134.51|132.71|134.71|132.91|134.4|132.6|224
1661364900000|2022-08-24 18:15:00|134.52|132.72|134.41|132.61|134.68|132.88|134.34|132.54|198
1661365200000|2022-08-24 18:20:00|134.43|132.63|134.54|132.74|134.58|132.78|134.32|132.52|236
1661365500000|2022-08-24 18:25:00|134.52|132.72|134.5|132.7|134.64|132.84|134.42|132.62|232
1661365800000|2022-08-24 18:30:00|134.49|132.69|134.35|132.55|134.5|132.7|134.26|132.46|231
1661366100000|2022-08-24 18:35:00|134.37|132.57|134.41|132.61|134.51|132.71|134.33|132.53|123
1661366400000|2022-08-24 18:40:00|134.46|132.66|134.71|132.91|134.73|132.93|134.46|132.66|190
1661366700000|2022-08-24 18:45:00|134.72|132.92|134.46|132.66|134.72|132.92|134.34|132.54|219
1661367000000|2022-08-24 18:50:00|134.47|132.67|134.6|132.8|134.63|132.83|134.46|132.66|150
1661367300000|2022-08-24 18:55:00|134.61|132.81|134.39|132.59|134.62|132.82|134.36|132.56|167
1661367600000|2022-08-24 19:00:00|134.4|132.6|134.54|132.74|134.57|132.77|134.33|132.53|150
1661367900000|2022-08-24 19:05:00|134.56|132.76|134.51|132.71|134.74|132.94|134.47|132.67|227
1661368200000|2022-08-24 19:10:00|134.52|132.72|134.7|132.9|134.75|132.95|134.41|132.61|248
1661368500000|2022-08-24 19:15:00|134.71|132.91|134.77|132.97|134.82|133.02|134.52|132.72|223
1661368800000|2022-08-24 19:20:00|134.76|132.96|134.76|132.96|134.8|133|134.51|132.71|195
1661369100000|2022-08-24 19:25:00|134.77|132.97|134.77|132.97|134.88|133.08|134.61|132.81|230
1661369400000|2022-08-24 19:30:00|134.76|132.96|134.7|132.9|134.86|133.06|134.66|132.86|214
1661369700000|2022-08-24 19:35:00|134.69|132.89|134.81|133.01|134.84|133.04|134.62|132.82|157
1661370000000|2022-08-24 19:40:00|134.82|133.02|134.78|132.98|134.98|133.18|134.64|132.84|166
1661370300000|2022-08-24 19:45:00|134.79|132.99|134.66|132.86|134.8|133|134.51|132.71|158
1661370600000|2022-08-24 19:50:00|134.67|132.87|134.57|132.77|134.73|132.93|134.43|132.63|214
1661370900000|2022-08-24 19:55:00|134.56|132.76|134.43|132.63|134.63|132.83|134.35|132.55|203
1661371200000|2022-08-24 20:00:00|134.44|132.64|134.21|132.41|134.51|132.71|134.14|132.34|171
1661371500000|2022-08-24 20:05:00|134.22|132.42|134.22|132.42|134.26|132.46|134.11|132.31|159
1661371800000|2022-08-24 20:10:00|134.21|132.41|134.18|132.38|134.26|132.46|133.93|132.13|204
1661372100000|2022-08-24 20:15:00|134.16|132.36|134.43|132.63|134.63|132.83|134.16|132.36|195
1661372400000|2022-08-24 20:20:00|134.44|132.64|134.45|132.65|134.61|132.81|134.05|132.25|316
1661372700000|2022-08-24 20:25:00|134.46|132.66|134.31|132.51|134.46|132.66|134.23|132.43|204
1661373000000|2022-08-24 20:30:00|134.3|132.5|134.27|132.47|134.44|132.64|134.19|132.39|173
1661373300000|2022-08-24 20:35:00|134.26|132.46|134.27|132.47|134.41|132.61|134.21|132.41|112
1661373600000|2022-08-24 20:40:00|134.25|132.45|134.43|132.63|134.61|132.81|134.25|132.45|146
1661373900000|2022-08-24 20:45:00|134.45|132.65|134.36|132.56|134.62|132.82|134.24|132.44|151
1661374200000|2022-08-24 20:50:00|134.41|132.61|134.44|132.64|134.73|132.93|134.41|132.61|166
1661374500000|2022-08-24 20:55:00|134.43|132.63|134.65|132.85|134.74|132.94|134.34|132.54|193
1661374800000|2022-08-24 21:00:00|134.64|132.84|134.48|132.68|134.66|132.86|134.33|132.53|182
1661375100000|2022-08-24 21:05:00|134.49|132.69|134.48|132.68|134.5|132.7|134.37|132.57|117
1661375400000|2022-08-24 21:10:00|134.49|132.69|134.46|132.66|134.54|132.74|134.41|132.61|68
1661375700000|2022-08-24 21:15:00|134.45|132.65|134.53|132.73|134.53|132.73|134.35|132.55|62
1661376000000|2022-08-24 21:20:00|134.47|132.67|134.42|132.62|134.5|132.7|134.31|132.51|112
1661376300000|2022-08-24 21:25:00|134.43|132.63|134.22|132.42|134.46|132.66|134.18|132.38|145
1661376600000|2022-08-24 21:30:00|134.21|132.41|134.06|132.26|134.22|132.42|134.04|132.24|70
1661376900000|2022-08-24 21:35:00|134.07|132.27|134.12|132.32|134.13|132.33|134.05|132.25|95
1661377200000|2022-08-24 21:40:00|134.11|132.31|134.13|132.33|134.14|132.34|134.07|132.27|96
1661377500000|2022-08-24 21:45:00|134.12|132.32|134.02|132.22|134.19|132.39|134.02|132.22|85
1661377800000|2022-08-24 21:50:00|134.01|132.21|133.92|132.12|134.12|132.32|133.88|132.08|104
1661378100000|2022-08-24 21:55:00|133.91|132.11|133.58|131.78|133.91|132.11|133.26|131.46|224
1661378400000|2022-08-24 22:00:00|133.59|131.79|133.67|131.87|133.83|132.03|133.47|131.67|351
1661378700000|2022-08-24 22:05:00|133.69|131.89|133.75|131.95|133.89|132.09|133.55|131.75|258
1661379000000|2022-08-24 22:10:00|133.71|131.91|133.78|131.98|133.78|131.98|133.57|131.77|165
1661379300000|2022-08-24 22:15:00|133.76|131.96|133.22|131.42|133.83|132.03|133.2|131.4|341
1661379600000|2022-08-24 22:20:00|133.24|131.44|132.78|130.98|133.33|131.53|132.75|130.95|279
1661379900000|2022-08-24 22:25:00|132.8|131|132.73|130.93|132.82|131.02|132.33|130.53|340
1661380200000|2022-08-24 22:30:00|132.71|130.91|132.75|130.95|132.81|131.01|132.45|130.65|290
1661380500000|2022-08-24 22:35:00|132.76|130.96|132.5|130.7|132.9|131.1|132.47|130.67|195
1661380800000|2022-08-24 22:40:00|132.51|130.71|132.6|130.8|132.65|130.85|132.05|130.25|251
1661381100000|2022-08-24 22:45:00|132.61|130.81|132.84|131.04|132.87|131.07|132.36|130.56|225
1661381400000|2022-08-24 22:50:00|132.85|131.05|132.53|130.73|132.91|131.11|132.45|130.65|227
1661381700000|2022-08-24 22:55:00|132.52|130.72|132.7|130.9|132.77|130.97|132.41|130.61|183
1661382000000|2022-08-24 23:00:00|132.69|130.89|132.72|130.92|132.9|131.1|132.65|130.85|198
1661382300000|2022-08-24 23:05:00|132.71|130.91|132.65|130.85|132.81|131.01|132.6|130.8|178
1661382600000|2022-08-24 23:10:00|132.64|130.84|132.96|131.16|133.01|131.21|132.63|130.83|214
1661382900000|2022-08-24 23:15:00|132.95|131.15|133.2|131.4|133.24|131.44|132.94|131.14|235
1661383200000|2022-08-24 23:20:00|133.21|131.41|132.8|131|133.23|131.43|132.78|130.98|263
1661383500000|2022-08-24 23:25:00|132.79|130.99|132.76|130.96|132.79|130.99|132.43|130.63|273
1661383800000|2022-08-24 23:30:00|132.74|130.94|132.18|130.38|132.85|131.05|132.1|130.3|242
1661384100000|2022-08-24 23:35:00|132.2|130.4|132.31|130.51|132.4|130.6|132.16|130.36|243
1661384400000|2022-08-24 23:40:00|132.3|130.5|132.05|130.25|132.39|130.59|131.99|130.19|176
1661384700000|2022-08-24 23:45:00|132.04|130.24|132.07|130.27|132.33|130.53|131.97|130.17|249
1661385000000|2022-08-24 23:50:00|132.08|130.28|131.69|129.89|132.08|130.28|131.53|129.73|210
1661385300000|2022-08-24 23:55:00|131.7|129.9|131.34|129.54|131.83|130.03|131.26|129.46|269
1661385600000|2022-08-25 00:00:00|131.33|129.53|131.7|129.9|131.74|129.94|130.52|128.72|528
1661385900000|2022-08-25 00:05:00|131.69|129.89|132.01|130.21|132.25|130.45|131.54|129.74|397
1661386200000|2022-08-25 00:10:00|132.02|130.22|131.31|129.51|132.14|130.34|131.3|129.5|347
1661386500000|2022-08-25 00:15:00|131.3|129.5|131.51|129.71|131.76|129.96|131.3|129.5|375
1661386800000|2022-08-25 00:20:00|131.46|129.66|131.44|129.64|131.64|129.84|131.4|129.6|274
1661387100000|2022-08-25 00:25:00|131.47|129.67|131.48|129.68|131.57|129.77|131.32|129.52|233
1661387400000|2022-08-25 00:30:00|131.47|129.67|131.87|130.07|131.98|130.18|131.39|129.59|376
1661387700000|2022-08-25 00:35:00|131.88|130.08|131.77|129.97|131.88|130.08|131.53|129.73|407
1661388000000|2022-08-25 00:40:00|131.76|129.96|131.73|129.93|131.93|130.13|131.59|129.79|329
1661388300000|2022-08-25 00:45:00|131.72|129.92|131.61|129.81|131.94|130.14|131.54|129.74|370
1661388600000|2022-08-25 00:50:00|131.62|129.82|131.84|130.04|131.86|130.06|131.61|129.81|274
1661388900000|2022-08-25 00:55:00|131.83|130.03|131.68|129.88|131.84|130.04|131.59|129.79|279
1661389200000|2022-08-25 01:00:00|131.69|129.89|132.06|130.26|132.07|130.27|131.65|129.85|276
1661389500000|2022-08-25 01:05:00|132.03|130.23|131.8|130|132.05|130.25|131.78|129.98|226
1661389800000|2022-08-25 01:10:00|131.81|130.01|131.74|129.94|131.94|130.14|131.68|129.88|121
1661390100000|2022-08-25 01:15:00|131.77|129.97|131.94|130.14|131.99|130.19|131.68|129.88|251
1661390400000|2022-08-25 01:20:00|131.95|130.15|131.85|130.05|131.99|130.19|131.74|129.94|213
1661390700000|2022-08-25 01:25:00|131.86|130.06|132.13|130.33|132.14|130.34|131.83|130.03|205
1661391000000|2022-08-25 01:30:00|132.12|130.32|132.48|130.68|132.63|130.83|132.04|130.24|310
1661391300000|2022-08-25 01:35:00|132.5|130.7|132.65|130.85|132.85|131.05|132.49|130.69|341
1661391600000|2022-08-25 01:40:00|132.66|130.86|132.79|130.99|132.88|131.08|132.51|130.71|280
1661391900000|2022-08-25 01:45:00|132.77|130.97|132.62|130.82|132.78|130.98|132.51|130.71|210
1661392200000|2022-08-25 01:50:00|132.61|130.81|132.61|130.81|132.63|130.83|132.32|130.52|207
1661392500000|2022-08-25 01:55:00|132.6|130.8|132.47|130.67|132.67|130.87|132.41|130.61|192
1661392800000|2022-08-25 02:00:00|132.48|130.68|132.53|130.73|132.59|130.79|132.33|130.53|200
1661393100000|2022-08-25 02:05:00|132.52|130.72|132.32|130.52|132.58|130.78|132.27|130.47|211
1661393400000|2022-08-25 02:10:00|132.34|130.54|132.31|130.51|132.39|130.59|132.2|130.4|250
1661393700000|2022-08-25 02:15:00|132.28|130.48|132.79|130.99|132.83|131.03|132.22|130.42|269
1661394000000|2022-08-25 02:20:00|132.78|130.98|132.56|130.76|132.8|131|132.41|130.61|267
1661394300000|2022-08-25 02:25:00|132.57|130.77|132.56|130.76|132.81|131.01|132.52|130.72|160
1661394600000|2022-08-25 02:30:00|132.57|130.77|132.64|130.84|132.77|130.97|132.35|130.55|172
1661394900000|2022-08-25 02:35:00|132.63|130.83|132.34|130.54|132.64|130.84|132.3|130.5|197
1661395200000|2022-08-25 02:40:00|132.35|130.55|131.92|130.12|132.47|130.67|131.92|130.12|190
1661395500000|2022-08-25 02:45:00|131.95|130.15|132.08|130.28|132.08|130.28|131.89|130.09|183
1661395800000|2022-08-25 02:50:00|132.1|130.3|132.05|130.25|132.28|130.48|131.95|130.15|162
1661396100000|2022-08-25 02:55:00|132.06|130.26|132.1|130.3|132.13|130.33|131.92|130.12|174
1661396400000|2022-08-25 03:00:00|132.11|130.31|131.93|130.13|132.35|130.55|131.88|130.08|233
1661396700000|2022-08-25 03:05:00|131.92|130.12|132.16|130.36|132.27|130.47|131.9|130.1|255
1661397000000|2022-08-25 03:10:00|132.17|130.37|132.33|130.53|132.34|130.54|132.15|130.35|130
1661397300000|2022-08-25 03:15:00|132.32|130.52|132.32|130.52|132.41|130.61|132.18|130.38|156
1661397600000|2022-08-25 03:20:00|132.33|130.53|132.19|130.39|132.37|130.57|132.17|130.37|145
1661397900000|2022-08-25 03:25:00|132.2|130.4|132.1|130.3|132.25|130.45|131.99|130.19|167
1661398200000|2022-08-25 03:30:00|132.11|130.31|131.1|129.3|132.14|130.34|131.09|129.29|216
1661398500000|2022-08-25 03:35:00|131.09|129.29|131.06|129.26|131.09|129.29|130.68|128.88|306
1661398800000|2022-08-25 03:40:00|131.05|129.25|130.86|129.06|131.19|129.39|130.74|128.94|251
1661399100000|2022-08-25 03:45:00|130.87|129.07|130.84|129.04|131.08|129.28|130.81|129.01|203
1661399400000|2022-08-25 03:50:00|130.83|129.03|130.94|129.14|131.11|129.31|130.82|129.02|149
1661399700000|2022-08-25 03:55:00|130.96|129.16|130.98|129.18|131.09|129.29|130.87|129.07|154
1661400000000|2022-08-25 04:00:00|130.97|129.17|131.14|129.34|131.14|129.34|130.8|129|179
1661400300000|2022-08-25 04:05:00|131.15|129.35|131.11|129.31|131.3|129.5|131.09|129.29|144
1661400600000|2022-08-25 04:10:00|131.13|129.33|131.14|129.34|131.25|129.45|131.02|129.22|162
1661400900000|2022-08-25 04:15:00|131.16|129.36|131.15|129.35|131.29|129.49|131.02|129.22|170
1661401200000|2022-08-25 04:20:00|131.16|129.36|131.09|129.29|131.25|129.45|131.03|129.23|94
1661401500000|2022-08-25 04:25:00|131.08|129.28|131.02|129.22|131.11|129.31|130.92|129.12|151
1661401800000|2022-08-25 04:30:00|131.03|129.23|131.25|129.45|131.26|129.46|130.88|129.08|109
1661402100000|2022-08-25 04:35:00|131.24|129.44|131.15|129.35|131.24|129.44|131.09|129.29|85
1661402400000|2022-08-25 04:40:00|131.16|129.36|131|129.2|131.19|129.39|130.97|129.17|82
1661402700000|2022-08-25 04:45:00|131.01|129.21|131.43|129.63|131.47|129.67|130.82|129.02|274
1661403000000|2022-08-25 04:50:00|131.44|129.64|130.57|128.77|131.64|129.84|130.16|128.36|564
1661403300000|2022-08-25 04:55:00|130.58|128.78|130.88|129.08|130.9|129.1|130.5|128.7|255
1661403600000|2022-08-25 05:00:00|130.87|129.07|131.09|129.29|131.27|129.47|130.74|128.94|236
1661403900000|2022-08-25 05:05:00|131.11|129.31|131.11|129.31|131.28|129.48|131.05|129.25|174
1661404200000|2022-08-25 05:10:00|131.12|129.32|131.01|129.21|131.34|129.54|130.96|129.16|189
1661404500000|2022-08-25 05:15:00|131.02|129.22|131.21|129.41|131.22|129.42|130.81|129.01|181
1661404800000|2022-08-25 05:20:00|131.2|129.4|130.98|129.18|131.32|129.52|130.94|129.14|157
1661405100000|2022-08-25 05:25:00|130.99|129.19|131.2|129.4|131.2|129.4|130.98|129.18|179
1661405400000|2022-08-25 05:30:00|131.21|129.41|130.74|128.94|131.21|129.41|130.69|128.89|138
1661405700000|2022-08-25 05:35:00|130.75|128.95|130.67|128.87|130.83|129.03|130.62|128.82|135
1661406000000|2022-08-25 05:40:00|130.66|128.86|130.59|128.79|130.7|128.9|130.35|128.55|205
1661406300000|2022-08-25 05:45:00|130.57|128.77|130.83|129.03|130.87|129.07|130.55|128.75|183
1661406600000|2022-08-25 05:50:00|130.82|129.02|130.96|129.16|131.24|129.44|130.79|128.99|154
1661406900000|2022-08-25 05:55:00|130.95|129.15|130.88|129.08|130.96|129.16|130.79|128.99|107
1661407200000|2022-08-25 06:00:00|130.86|129.06|130.87|129.07|131.02|129.22|130.65|128.85|238
1661407500000|2022-08-25 06:05:00|130.86|129.06|130.95|129.15|131.09|129.29|130.84|129.04|218
1661407800000|2022-08-25 06:10:00|130.97|129.17|131.05|129.25|131.18|129.38|130.94|129.14|196
1661408100000|2022-08-25 06:15:00|131.04|129.24|131.8|130|132|130.2|130.99|129.19|454
1661408400000|2022-08-25 06:20:00|131.81|130.01|131.49|129.69|132.13|130.33|131.42|129.62|398
1661408700000|2022-08-25 06:25:00|131.48|129.68|131.55|129.75|131.83|130.03|131.48|129.68|328
1661409000000|2022-08-25 06:30:00|131.57|129.77|132.09|130.29|132.11|130.31|131.5|129.7|418
1661409300000|2022-08-25 06:35:00|132.07|130.27|132.02|130.22|132.12|130.32|131.77|129.97|435
1661409600000|2022-08-25 06:40:00|132.01|130.21|132.24|130.44|132.33|130.53|131.93|130.13|335
1661409900000|2022-08-25 06:45:00|132.23|130.43|132.22|130.42|132.44|130.64|132.18|130.38|407
1661410200000|2022-08-25 06:50:00|132.21|130.41|132.28|130.48|132.32|130.52|132.13|130.33|370
1661410500000|2022-08-25 06:55:00|132.3|130.5|132.25|130.45|132.36|130.56|132.15|130.35|339
1661410800000|2022-08-25 07:00:00|132.29|130.49|132.4|130.6|132.6|130.8|132.26|130.46|426
1661411100000|2022-08-25 07:05:00|132.39|130.59|132.6|130.8|132.83|131.03|132.29|130.49|325
1661411400000|2022-08-25 07:10:00|132.59|130.79|132.53|130.73|132.84|131.04|132.5|130.7|356
1661411700000|2022-08-25 07:15:00|132.5|130.7|132.44|130.64|132.76|130.96|132.38|130.58|393
1661412000000|2022-08-25 07:20:00|132.43|130.63|132.4|130.6|132.59|130.79|132.34|130.54|366
1661412300000|2022-08-25 07:25:00|132.41|130.61|132.5|130.7|132.64|130.84|132.39|130.59|280
1661412600000|2022-08-25 07:30:00|132.51|130.71|132.4|130.6|132.54|130.74|132.31|130.51|243
1661412900000|2022-08-25 07:35:00|132.42|130.62|132.56|130.76|132.59|130.79|132.39|130.59|131
1661413200000|2022-08-25 07:40:00|132.57|130.77|132.65|130.85|132.75|130.95|132.49|130.69|239
1661413500000|2022-08-25 07:45:00|132.66|130.86|132.7|130.9|132.7|130.9|132.6|130.8|143
1661413800000|2022-08-25 07:50:00|132.71|130.91|132.61|130.81|132.79|130.99|132.54|130.74|269
1661414100000|2022-08-25 07:55:00|132.6|130.8|132.89|131.09|132.94|131.14|132.6|130.8|209
1661414400000|2022-08-25 08:00:00|132.88|131.08|132.7|130.9|132.92|131.12|132.68|130.88|189
1661414700000|2022-08-25 08:05:00|132.71|130.91|132.7|130.9|132.93|131.13|132.57|130.77|257
1661415000000|2022-08-25 08:10:00|132.72|130.92|132.86|131.06|133.03|131.23|132.69|130.89|285
1661415300000|2022-08-25 08:15:00|132.87|131.07|132.86|131.06|133.01|131.21|132.71|130.91|272
1661415600000|2022-08-25 08:20:00|132.92|131.12|133.02|131.22|133.04|131.24|132.71|130.91|216
1661415900000|2022-08-25 08:25:00|133.03|131.23|133.42|131.62|133.68|131.88|133.01|131.21|285
1661416200000|2022-08-25 08:30:00|133.43|131.63|133.35|131.55|133.53|131.73|133.11|131.31|273
1661416500000|2022-08-25 08:35:00|133.34|131.54|133.08|131.28|133.37|131.57|133.06|131.26|245
1661416800000|2022-08-25 08:40:00|133.09|131.29|132.76|130.96|133.21|131.41|132.68|130.88|266
1661417100000|2022-08-25 08:45:00|132.75|130.95|132.85|131.05|132.89|131.09|132.62|130.82|185
1661417400000|2022-08-25 08:50:00|132.83|131.03|132.45|130.65|132.84|131.04|132.42|130.62|190
1661417700000|2022-08-25 08:55:00|132.41|130.61|132.35|130.55|132.51|130.71|132.34|130.54|160
1661418000000|2022-08-25 09:00:00|132.34|130.54|132.29|130.49|132.6|130.8|132.23|130.43|185
1661418300000|2022-08-25 09:05:00|132.3|130.5|132.34|130.54|132.5|130.7|132.28|130.48|199
1661418600000|2022-08-25 09:10:00|132.35|130.55|132.29|130.49|132.37|130.57|132.29|130.49|125
1661418900000|2022-08-25 09:15:00|132.3|130.5|132.31|130.51|132.35|130.55|132.29|130.49|106
1661419200000|2022-08-25 09:20:00|132.3|130.5|132.33|130.53|132.37|130.57|132.29|130.49|167
1661419500000|2022-08-25 09:25:00|132.32|130.52|131.94|130.14|132.34|130.54|131.81|130.01|218
1661419800000|2022-08-25 09:30:00|131.93|130.13|132|130.2|132.07|130.27|131.43|129.63|229
1661420100000|2022-08-25 09:35:00|132.02|130.22|131.73|129.93|132.03|130.23|131.62|129.82|154
1661420400000|2022-08-25 09:40:00|131.74|129.94|131.87|130.07|131.92|130.12|131.71|129.91|187
1661420700000|2022-08-25 09:45:00|131.86|130.06|131.69|129.89|131.9|130.1|131.63|129.83|171
1661421000000|2022-08-25 09:50:00|131.68|129.88|132|130.2|132.12|130.32|131.22|129.42|245
1661421300000|2022-08-25 09:55:00|131.99|130.19|131.83|130.03|132.11|130.31|131.83|130.03|129
1661421600000|2022-08-25 10:00:00|131.81|130.01|131.66|129.86|131.9|130.1|131.66|129.86|178
1661421900000|2022-08-25 10:05:00|131.65|129.85|131.36|129.56|131.66|129.86|131.14|129.34|162
1661422200000|2022-08-25 10:10:00|131.35|129.55|131.37|129.57|131.54|129.74|131.31|129.51|172
1661422500000|2022-08-25 10:15:00|131.36|129.56|131.17|129.37|131.36|129.56|131.12|129.32|119
1661422800000|2022-08-25 10:20:00|131.15|129.35|131.23|129.43|131.35|129.55|131.13|129.33|124
1661423100000|2022-08-25 10:25:00|131.22|129.42|131.37|129.57|131.44|129.64|131.21|129.41|103
1661423400000|2022-08-25 10:30:00|131.35|129.55|131.45|129.65|131.46|129.66|131.24|129.44|131
1661423700000|2022-08-25 10:35:00|131.44|129.64|131.07|129.27|131.47|129.67|130.85|129.05|198
1661424000000|2022-08-25 10:40:00|131.06|129.26|130.95|129.15|131.19|129.39|130.89|129.09|180
1661424300000|2022-08-25 10:45:00|130.94|129.14|130.9|129.1|131.06|129.26|130.86|129.06|155
1661424600000|2022-08-25 10:50:00|130.91|129.11|130.86|129.06|130.92|129.12|130.54|128.74|226
1661424900000|2022-08-25 10:55:00|130.85|129.05|130.62|128.82|130.96|129.16|130.61|128.81|134
1661425200000|2022-08-25 11:00:00|130.61|128.81|130.84|129.04|130.96|129.16|130.61|128.81|269
1661425500000|2022-08-25 11:05:00|130.85|129.05|131.01|129.21|131.01|129.21|130.82|129.02|154
1661425800000|2022-08-25 11:10:00|131|129.2|131.55|129.75|131.67|129.87|130.98|129.18|254
1661426100000|2022-08-25 11:15:00|131.54|129.74|131.45|129.65|131.62|129.82|131.25|129.45|238
1661426400000|2022-08-25 11:20:00|131.46|129.66|131.39|129.59|131.57|129.77|131.25|129.45|183
1661426700000|2022-08-25 11:25:00|131.38|129.58|131.37|129.57|131.44|129.64|131.27|129.47|173
1661427000000|2022-08-25 11:30:00|131.38|129.58|131.35|129.55|131.54|129.74|131.25|129.45|181
1661427300000|2022-08-25 11:35:00|131.36|129.56|131.52|129.72|131.55|129.75|131.32|129.52|190
1661427600000|2022-08-25 11:40:00|131.51|129.71|131.39|129.59|131.57|129.77|131.29|129.49|144
1661427900000|2022-08-25 11:45:00|131.41|129.61|131.62|129.82|131.71|129.91|131.32|129.52|244
1661428200000|2022-08-25 11:50:00|131.61|129.81|131.67|129.87|131.71|129.91|131.55|129.75|180
1661428500000|2022-08-25 11:55:00|131.66|129.86|131.5|129.7|131.8|130|131.5|129.7|180
1661428800000|2022-08-25 12:00:00|131.51|129.71|131.87|130.07|131.94|130.14|131.43|129.63|296
1661429100000|2022-08-25 12:05:00|131.86|130.06|131.7|129.9|132|130.2|131.67|129.87|216
1661429400000|2022-08-25 12:10:00|131.71|129.91|131.66|129.86|131.93|130.13|131.6|129.8|237
1661429700000|2022-08-25 12:15:00|131.65|129.85|131.33|129.53|131.67|129.87|131.33|129.53|235
1661430000000|2022-08-25 12:20:00|131.31|129.51|131.13|129.33|131.31|129.51|130.97|129.17|188
1661430300000|2022-08-25 12:25:00|131.14|129.34|131.19|129.39|131.22|129.42|130.93|129.13|231
1661430600000|2022-08-25 12:30:00|131.2|129.4|130.97|129.17|131.25|129.45|130.79|128.99|321
1661430900000|2022-08-25 12:35:00|130.98|129.18|131.45|129.65|131.54|129.74|130.93|129.13|309
1661431200000|2022-08-25 12:40:00|131.46|129.66|130.97|129.17|131.56|129.76|130.9|129.1|286
1661431500000|2022-08-25 12:45:00|130.96|129.16|130.81|129.01|131.17|129.37|130.76|128.96|282
1661431800000|2022-08-25 12:50:00|130.79|128.99|130.96|129.16|130.98|129.18|130.6|128.8|291
1661432100000|2022-08-25 12:55:00|130.95|129.15|130.86|129.06|130.97|129.17|130.71|128.91|214
1661432400000|2022-08-25 13:00:00|130.87|129.07|130.93|129.13|131.05|129.25|130.62|128.82|219
1661432700000|2022-08-25 13:05:00|130.92|129.12|130.46|128.66|130.95|129.15|130.32|128.52|263
1661433000000|2022-08-25 13:10:00|130.48|128.68|130.56|128.76|130.6|128.8|130.34|128.54|314
1661433300000|2022-08-25 13:15:00|130.53|128.73|130.33|128.53|130.68|128.88|130.33|128.53|240
1661433600000|2022-08-25 13:20:00|130.32|128.52|130.94|129.14|130.94|129.14|130.22|128.42|291
1661433900000|2022-08-25 13:25:00|130.93|129.13|131.07|129.27|131.32|129.52|130.72|128.92|266
1661434200000|2022-08-25 13:30:00|131.08|129.28|131.15|129.35|131.4|129.6|130.89|129.09|414
1661434500000|2022-08-25 13:35:00|131.14|129.34|131.51|129.71|131.59|129.79|130.92|129.12|427
1661434800000|2022-08-25 13:40:00|131.5|129.7|131.72|129.92|131.79|129.99|131.29|129.49|385
1661435100000|2022-08-25 13:45:00|131.73|129.93|132.03|130.23|132.22|130.42|131.63|129.83|330
1661435400000|2022-08-25 13:50:00|132.02|130.22|132.12|130.32|132.27|130.47|131.81|130.01|356
1661435700000|2022-08-25 13:55:00|132.13|130.33|132.08|130.28|132.24|130.44|131.77|129.97|383
1661436000000|2022-08-25 14:00:00|132.13|130.33|132.38|130.58|132.52|130.72|132.05|130.25|395
1661436300000|2022-08-25 14:05:00|132.39|130.59|132.03|130.23|132.45|130.65|131.92|130.12|331
1661436600000|2022-08-25 14:10:00|132.04|130.24|132.09|130.29|132.16|130.36|131.92|130.12|284
1661436900000|2022-08-25 14:15:00|132.1|130.3|132.19|130.39|132.42|130.62|132.08|130.28|257
1661437200000|2022-08-25 14:20:00|132.2|130.4|132.58|130.78|132.59|130.79|132.13|130.33|302
1661437500000|2022-08-25 14:25:00|132.57|130.77|132.63|130.83|132.7|130.9|132.34|130.54|319
1661437800000|2022-08-25 14:30:00|132.62|130.82|132.38|130.58|132.67|130.87|132.34|130.54|346
1661438100000|2022-08-25 14:35:00|132.39|130.59|132.35|130.55|132.59|130.79|132.23|130.43|347
1661438400000|2022-08-25 14:40:00|132.34|130.54|132.25|130.45|132.55|130.75|132.25|130.45|294
1661438700000|2022-08-25 14:45:00|132.24|130.44|132.09|130.29|132.33|130.53|131.86|130.06|300
1661439000000|2022-08-25 14:50:00|132.1|130.3|131.78|129.98|132.12|130.32|131.74|129.94|262
1661439300000|2022-08-25 14:55:00|131.77|129.97|131.5|129.7|131.79|129.99|131.43|129.63|317
1661439600000|2022-08-25 15:00:00|131.49|129.69|131.72|129.92|131.91|130.11|131.39|129.59|296
1661439900000|2022-08-25 15:05:00|131.7|129.9|131.76|129.96|131.83|130.03|131.54|129.74|169
1661440200000|2022-08-25 15:10:00|131.75|129.95|131.49|129.69|131.89|130.09|131.46|129.66|201
1661440500000|2022-08-25 15:15:00|131.48|129.68|130.96|129.16|131.61|129.81|130.86|129.06|258
1661440800000|2022-08-25 15:20:00|130.97|129.17|130.31|128.51|131.13|129.33|130.2|128.4|391
1661441100000|2022-08-25 15:25:00|130.3|128.5|129.82|128.02|130.33|128.53|129.42|127.62|480
1661441400000|2022-08-25 15:30:00|129.83|128.03|129.97|128.17|130.14|128.34|129.57|127.77|411
1661441700000|2022-08-25 15:35:00|129.99|128.19|129.97|128.17|130.23|128.43|129.85|128.05|345
1661442000000|2022-08-25 15:40:00|129.96|128.16|130.36|128.56|130.41|128.61|129.88|128.08|267
1661442300000|2022-08-25 15:45:00|130.37|128.57|130.52|128.72|130.63|128.83|130.36|128.56|215
1661442600000|2022-08-25 15:50:00|130.53|128.73|130.59|128.79|130.85|129.05|130.53|128.73|245
1661442900000|2022-08-25 15:55:00|130.58|128.78|130.58|128.78|130.65|128.85|130.39|128.59|364
1661443200000|2022-08-25 16:00:00|130.57|128.77|130.71|128.91|130.73|128.93|130.38|128.58|363
1661443500000|2022-08-25 16:05:00|130.69|128.89|130.9|129.1|131.22|129.42|130.57|128.77|232
1661443800000|2022-08-25 16:10:00|130.91|129.11|130.56|128.76|130.96|129.16|130.51|128.71|234
1661444100000|2022-08-25 16:15:00|130.58|128.78|131.33|129.53|131.35|129.55|130.58|128.78|291
1661444400000|2022-08-25 16:20:00|131.34|129.54|130.68|128.88|131.35|129.55|130.56|128.76|314
1661444700000|2022-08-25 16:25:00|130.69|128.89|131.12|129.32|131.13|129.33|130.61|128.81|138
1661445000000|2022-08-25 16:30:00|131.14|129.34|131.18|129.38|131.29|129.49|130.95|129.15|295
1661445300000|2022-08-25 16:35:00|131.16|129.36|131.01|129.21|131.26|129.46|130.97|129.17|300
1661445600000|2022-08-25 16:40:00|131.02|129.22|130.91|129.11|131.05|129.25|130.49|128.69|269
1661445900000|2022-08-25 16:45:00|130.92|129.12|130.4|128.6|131.02|129.22|130.4|128.6|360
1661446200000|2022-08-25 16:50:00|130.41|128.61|130.42|128.62|130.51|128.71|130.27|128.47|272
1661446500000|2022-08-25 16:55:00|130.43|128.63|130.49|128.69|130.54|128.74|130.36|128.56|225
1661446800000|2022-08-25 17:00:00|130.48|128.68|130.58|128.78|130.61|128.81|130.34|128.54|279
1661447100000|2022-08-25 17:05:00|130.57|128.77|131.12|129.32|131.12|129.32|130.55|128.75|301
1661447400000|2022-08-25 17:10:00|131.11|129.31|131.09|129.29|131.16|129.36|130.86|129.06|206
1661447700000|2022-08-25 17:15:00|131.08|129.28|131.35|129.55|131.46|129.66|131.02|129.22|184
1661448000000|2022-08-25 17:20:00|131.34|129.54|131.37|129.57|131.46|129.66|131.13|129.33|178
1661448300000|2022-08-25 17:25:00|131.38|129.58|131.25|129.45|131.38|129.58|131.13|129.33|172
1661448600000|2022-08-25 17:30:00|131.24|129.44|131.51|129.71|131.52|129.72|131.23|129.43|254
1661448900000|2022-08-25 17:35:00|131.52|129.72|131.83|130.03|132.19|130.39|131.52|129.72|285
1661449200000|2022-08-25 17:40:00|131.87|130.07|132.06|130.26|132.18|130.38|131.84|130.04|183
1661449500000|2022-08-25 17:45:00|132.02|130.22|131.6|129.8|132.2|130.4|131.57|129.77|212
1661449800000|2022-08-25 17:50:00|131.61|129.81|131.7|129.9|131.73|129.93|131.33|129.53|232
1661450100000|2022-08-25 17:55:00|131.71|129.91|131.45|129.65|131.71|129.91|131.4|129.6|185
1661450400000|2022-08-25 18:00:00|131.46|129.66|131.12|129.32|131.56|129.76|131.12|129.32|228
1661450700000|2022-08-25 18:05:00|131.13|129.33|131.26|129.46|131.28|129.48|131.09|129.29|195
1661451000000|2022-08-25 18:10:00|131.24|129.44|131.35|129.55|131.54|129.74|131.23|129.43|236
1661451300000|2022-08-25 18:15:00|131.36|129.56|131.15|129.35|131.36|129.56|131.11|129.31|193
1661451600000|2022-08-25 18:20:00|131.14|129.34|131.13|129.33|131.28|129.48|130.98|129.18|158
1661451900000|2022-08-25 18:25:00|131.12|129.32|131.17|129.37|131.27|129.47|131.01|129.21|174
1661452200000|2022-08-25 18:30:00|131.19|129.39|131.39|129.59|131.41|129.61|131.13|129.33|220
1661452500000|2022-08-25 18:35:00|131.4|129.6|131.17|129.37|131.41|129.61|131.16|129.36|143
1661452800000|2022-08-25 18:40:00|131.18|129.38|131.2|129.4|131.36|129.56|131.15|129.35|108
1661453100000|2022-08-25 18:45:00|131.19|129.39|131.16|129.36|131.23|129.43|130.84|129.04|129
1661453400000|2022-08-25 18:50:00|131.15|129.35|131.08|129.28|131.17|129.37|131.01|129.21|82
1661453700000|2022-08-25 18:55:00|131.07|129.27|131.34|129.54|131.34|129.54|131.02|129.22|104
1661454000000|2022-08-25 19:00:00|131.33|129.53|131.48|129.68|131.48|129.68|131.26|129.46|131
1661454300000|2022-08-25 19:05:00|131.47|129.67|131.25|129.45|131.52|129.72|131.24|129.44|94
1661454600000|2022-08-25 19:10:00|131.24|129.44|131.47|129.67|131.53|129.73|131.14|129.34|124
1661454900000|2022-08-25 19:15:00|131.49|129.69|131.44|129.64|131.5|129.7|131.13|129.33|114
1661455200000|2022-08-25 19:20:00|131.46|129.66|131.7|129.9|131.88|130.08|131.42|129.62|216
1661455500000|2022-08-25 19:25:00|131.69|129.89|131.74|129.94|131.86|130.06|131.57|129.77|134
1661455800000|2022-08-25 19:30:00|131.73|129.93|131.73|129.93|131.85|130.05|131.64|129.84|107
1661456100000|2022-08-25 19:35:00|131.72|129.92|131.7|129.9|131.81|130.01|131.61|129.81|93
1661456400000|2022-08-25 19:40:00|131.71|129.91|131.91|130.11|131.97|130.17|131.66|129.86|128
1661456700000|2022-08-25 19:45:00|131.9|130.1|131.89|130.09|132.07|130.27|131.83|130.03|182
1661457000000|2022-08-25 19:50:00|131.91|130.11|131.86|130.06|131.93|130.13|131.56|129.76|209
1661457300000|2022-08-25 19:55:00|131.84|130.04|131.87|130.07|132.16|130.36|131.77|129.97|185
1661457600000|2022-08-25 20:00:00|131.88|130.08|131.79|129.99|132|130.2|131.76|129.96|168
1661457900000|2022-08-25 20:05:00|131.8|130|131.78|129.98|131.91|130.11|131.76|129.96|101
1661458200000|2022-08-25 20:10:00|131.77|129.97|131.79|129.99|131.9|130.1|131.67|129.87|116
1661458500000|2022-08-25 20:15:00|131.8|130|131.81|130.01|131.93|130.13|131.8|130|77
1661458800000|2022-08-25 20:20:00|131.83|130.03|131.52|129.72|131.83|130.03|131.36|129.56|109
1661459100000|2022-08-25 20:25:00|131.55|129.75|131.6|129.8|131.61|129.81|131.39|129.59|99
1661459400000|2022-08-25 20:30:00|131.59|129.79|131.78|129.98|131.83|130.03|131.51|129.71|90
1661459700000|2022-08-25 20:35:00|131.79|129.99|131.88|130.08|132|130.2|131.72|129.92|83
1661460000000|2022-08-25 20:40:00|131.89|130.09|131.9|130.1|132.09|130.29|131.88|130.08|149
1661460300000|2022-08-25 20:45:00|131.91|130.11|132.12|130.32|132.35|130.55|131.91|130.11|169
1661460600000|2022-08-25 20:50:00|132.13|130.33|132.11|130.31|132.17|130.37|132.02|130.22|108
1661460900000|2022-08-25 20:55:00|132.12|130.32|132.13|130.33|132.18|130.38|132.01|130.21|115
1661461200000|2022-08-25 21:00:00|132.14|130.34|132.05|130.25|132.16|130.36|132.03|130.23|63
1661461500000|2022-08-25 21:05:00|132.04|130.24|131.71|129.91|132.06|130.26|131.69|129.89|90
1661461800000|2022-08-25 21:10:00|131.72|129.92|131.89|130.09|131.91|130.11|131.72|129.92|156
1661462100000|2022-08-25 21:15:00|131.88|130.08|131.61|129.81|131.88|130.08|131.6|129.8|61
1661462400000|2022-08-25 21:20:00|131.59|129.79|131.68|129.88|131.69|129.89|131.5|129.7|110
1661462700000|2022-08-25 21:25:00|131.67|129.87|131.68|129.88|131.7|129.9|131.58|129.78|117
1661463000000|2022-08-25 21:30:00|131.69|129.89|131.97|130.17|131.99|130.19|131.68|129.88|78
1661463300000|2022-08-25 21:35:00|131.98|130.18|131.77|129.97|131.99|130.19|131.72|129.92|87
1661463600000|2022-08-25 21:40:00|131.76|129.96|131.63|129.83|131.78|129.98|131.63|129.83|65
1661463900000|2022-08-25 21:45:00|131.64|129.84|131.72|129.92|131.74|129.94|131.64|129.84|51
1661464200000|2022-08-25 21:50:00|131.73|129.93|131.27|129.47|131.73|129.93|131.25|129.45|89
1661464500000|2022-08-25 21:55:00|131.28|129.48|131.69|129.89|131.69|129.89|131.27|129.47|68
1661464800000|2022-08-25 22:00:00|131.7|129.9|131.73|129.93|132.22|130.42|131.69|129.89|153
1661465100000|2022-08-25 22:05:00|131.72|129.92|131.87|130.07|131.88|130.08|131.41|129.61|171
1661465400000|2022-08-25 22:10:00|131.88|130.08|131.68|129.88|131.89|130.09|131.56|129.76|157
1661465700000|2022-08-25 22:15:00|131.67|129.87|131.74|129.94|131.8|130|131.61|129.81|73
1661466000000|2022-08-25 22:20:00|131.73|129.93|131.65|129.85|131.74|129.94|131.53|129.73|101
1661466300000|2022-08-25 22:25:00|131.66|129.86|131.49|129.69|131.8|130|131.43|129.63|88
1661466600000|2022-08-25 22:30:00|131.5|129.7|131.49|129.69|131.69|129.89|131.43|129.63|90
1661466900000|2022-08-25 22:35:00|131.48|129.68|131.69|129.89|131.89|130.09|131.47|129.67|126
1661467200000|2022-08-25 22:40:00|131.7|129.9|131.71|129.91|131.96|130.16|131.59|129.79|125
1661467500000|2022-08-25 22:45:00|131.72|129.92|131.47|129.67|131.79|129.99|131.44|129.64|130
1661467800000|2022-08-25 22:50:00|131.46|129.66|131.33|129.53|131.46|129.66|131.05|129.25|227
1661468100000|2022-08-25 22:55:00|131.31|129.51|131.34|129.54|131.5|129.7|131.3|129.5|140
1661468400000|2022-08-25 23:00:00|131.35|129.55|131.19|129.39|131.44|129.64|130.71|128.91|254
1661468700000|2022-08-25 23:05:00|131.2|129.4|131.03|129.23|131.35|129.55|130.97|129.17|176
1661469000000|2022-08-25 23:10:00|131.04|129.24|131.06|129.26|131.17|129.37|130.94|129.14|146
1661469300000|2022-08-25 23:15:00|131.05|129.25|131.39|129.59|131.41|129.61|130.94|129.14|119
1661469600000|2022-08-25 23:20:00|131.38|129.58|131.62|129.82|131.62|129.82|131.37|129.57|129
1661469900000|2022-08-25 23:25:00|131.61|129.81|131.77|129.97|131.91|130.11|131.59|129.79|161
1661470200000|2022-08-25 23:30:00|131.76|129.96|131.64|129.84|131.8|130|131.64|129.84|91
1661470500000|2022-08-25 23:35:00|131.66|129.86|131.55|129.75|131.71|129.91|131.53|129.73|110
1661470800000|2022-08-25 23:40:00|131.53|129.73|131.29|129.49|131.54|129.74|131.27|129.47|107
1661471100000|2022-08-25 23:45:00|131.28|129.48|131.75|129.95|131.81|130.01|131.26|129.46|136
1661471400000|2022-08-25 23:50:00|131.74|129.94|131.4|129.6|131.82|130.02|131.34|129.54|104
1661471700000|2022-08-25 23:55:00|131.39|129.59|131.47|129.67|131.73|129.93|131.24|129.44|146
1661472000000|2022-08-26 00:00:00|131.46|129.66|130.86|129.06|131.48|129.68|130.85|129.05|258
1661472300000|2022-08-26 00:05:00|130.84|129.04|129.84|128.04|130.99|129.19|129.84|128.04|290
1661472600000|2022-08-26 00:10:00|129.85|128.05|130.24|128.44|130.4|128.6|129.73|127.93|332
1661472900000|2022-08-26 00:15:00|130.23|128.43|129.91|128.11|130.52|128.72|129.86|128.06|285
1661473200000|2022-08-26 00:20:00|129.9|128.1|130.83|129.03|130.89|129.09|129.88|128.08|227
1661473500000|2022-08-26 00:25:00|130.87|129.07|130.82|129.02|131.11|129.31|130.75|128.95|190
1661473800000|2022-08-26 00:30:00|130.84|129.04|130.83|129.03|131.22|129.42|130.65|128.85|242
1661474100000|2022-08-26 00:35:00|130.79|128.99|130.56|128.76|131.05|129.25|130.54|128.74|251
1661474400000|2022-08-26 00:40:00|130.55|128.75|130.47|128.67|130.77|128.97|130.36|128.56|226
1661474700000|2022-08-26 00:45:00|130.46|128.66|130.43|128.63|130.58|128.78|130.28|128.48|238
1661475000000|2022-08-26 00:50:00|130.44|128.64|129.94|128.14|130.53|128.73|129.74|127.94|332
1661475300000|2022-08-26 00:55:00|129.93|128.13|129.99|128.19|130|128.2|129.74|127.94|214
1661475600000|2022-08-26 01:00:00|129.97|128.17|130|128.2|130.27|128.47|129.83|128.03|214
1661475900000|2022-08-26 01:05:00|129.99|128.19|130.21|128.41|130.29|128.49|129.92|128.12|160
1661476200000|2022-08-26 01:10:00|130.22|128.42|130.36|128.56|130.4|128.6|130.21|128.41|192
1661476500000|2022-08-26 01:15:00|130.39|128.59|130.75|128.95|130.79|128.99|130.23|128.43|210
1661476800000|2022-08-26 01:20:00|130.76|128.96|130.48|128.68|130.84|129.04|130.44|128.64|190
1661477100000|2022-08-26 01:25:00|130.47|128.67|130.36|128.56|130.55|128.75|130.18|128.38|204
1661477400000|2022-08-26 01:30:00|130.32|128.52|130.18|128.38|130.37|128.57|130.15|128.35|154
1661477700000|2022-08-26 01:35:00|130.13|128.33|130.5|128.7|130.56|128.76|130.13|128.33|197
1661478000000|2022-08-26 01:40:00|130.51|128.71|130.48|128.68|130.59|128.79|130.36|128.56|144
1661478300000|2022-08-26 01:45:00|130.47|128.67|130.55|128.75|130.77|128.97|130.4|128.6|137
1661478600000|2022-08-26 01:50:00|130.56|128.76|130.81|129.01|130.9|129.1|130.52|128.72|181
1661478900000|2022-08-26 01:55:00|130.8|129|130.72|128.92|130.89|129.09|130.66|128.86|141
1661479200000|2022-08-26 02:00:00|130.71|128.91|130.83|129.03|130.92|129.12|130.64|128.84|204
1661479500000|2022-08-26 02:05:00|130.84|129.04|131.03|129.23|131.07|129.27|130.84|129.04|151
1661479800000|2022-08-26 02:10:00|131.01|129.21|131.01|129.21|131.04|129.24|130.74|128.94|180
1661480100000|2022-08-26 02:15:00|131.02|129.22|131.01|129.21|131.12|129.32|130.84|129.04|129
1661480400000|2022-08-26 02:20:00|130.99|129.19|131.08|129.28|131.12|129.32|130.94|129.14|132
1661480700000|2022-08-26 02:25:00|131.07|129.27|131.18|129.38|131.21|129.41|130.94|129.14|105
1661481000000|2022-08-26 02:30:00|131.17|129.37|130.96|129.16|131.17|129.37|130.9|129.1|155
1661481300000|2022-08-26 02:35:00|130.97|129.17|131|129.2|131.07|129.27|130.9|129.1|130
1661481600000|2022-08-26 02:40:00|130.99|129.19|130.94|129.14|131.08|129.28|130.91|129.11|178
1661481900000|2022-08-26 02:45:00|130.95|129.15|130.96|129.16|131.06|129.26|130.75|128.95|192
1661482200000|2022-08-26 02:50:00|130.93|129.13|130.93|129.13|131.02|129.22|130.83|129.03|151
1661482500000|2022-08-26 02:55:00|130.91|129.11|131.3|129.5|131.31|129.51|130.91|129.11|191
1661482800000|2022-08-26 03:00:00|131.31|129.51|130.98|129.18|131.31|129.51|130.95|129.15|168
1661483100000|2022-08-26 03:05:00|130.99|129.19|130.92|129.12|131.23|129.43|130.91|129.11|210
1661483400000|2022-08-26 03:10:00|130.91|129.11|131.14|129.34|131.17|129.37|130.8|129|234
1661483700000|2022-08-26 03:15:00|131.12|129.32|130.99|129.19|131.19|129.39|130.98|129.18|156
1661484000000|2022-08-26 03:20:00|131|129.2|131.07|129.27|131.21|129.41|130.93|129.13|190
1661484300000|2022-08-26 03:25:00|131.08|129.28|131.28|129.48|131.28|129.48|131.07|129.27|151
1661484600000|2022-08-26 03:30:00|131.27|129.47|131.16|129.36|131.28|129.48|131.04|129.24|145
1661484900000|2022-08-26 03:35:00|131.17|129.37|131.34|129.54|131.37|129.57|131.16|129.36|103
1661485200000|2022-08-26 03:40:00|131.33|129.53|131.16|129.36|131.33|129.53|131.14|129.34|145
1661485500000|2022-08-26 03:45:00|131.15|129.35|131.18|129.38|131.37|129.57|131.14|129.34|181
1661485800000|2022-08-26 03:50:00|131.17|129.37|131.18|129.38|131.2|129.4|130.97|129.17|207
1661486100000|2022-08-26 03:55:00|131.16|129.36|130.92|129.12|131.27|129.47|130.91|129.11|185
1661486400000|2022-08-26 04:00:00|130.93|129.13|130.92|129.12|131.02|129.22|130.82|129.02|182
1661486700000|2022-08-26 04:05:00|130.91|129.11|131.21|129.41|131.23|129.43|130.9|129.1|102
1661487000000|2022-08-26 04:10:00|131.2|129.4|131.12|129.32|131.26|129.46|131.05|129.25|156
1661487300000|2022-08-26 04:15:00|131.13|129.33|131.08|129.28|131.24|129.44|131.07|129.27|152
1661487600000|2022-08-26 04:20:00|131.09|129.29|131.04|129.24|131.13|129.33|131.03|129.23|108
1661487900000|2022-08-26 04:25:00|131.05|129.25|130.74|128.94|131.11|129.31|130.72|128.92|156
1661488200000|2022-08-26 04:30:00|130.73|128.93|130.94|129.14|130.97|129.17|130.71|128.91|159
1661488500000|2022-08-26 04:35:00|130.95|129.15|130.61|128.81|130.96|129.16|130.57|128.77|143
1661488800000|2022-08-26 04:40:00|130.59|128.79|130.7|128.9|131.05|129.25|130.59|128.79|157
1661489100000|2022-08-26 04:45:00|130.69|128.89|131.09|129.29|131.18|129.38|130.66|128.86|167
1661489400000|2022-08-26 04:50:00|131.08|129.28|130.79|128.99|131.14|129.34|130.75|128.95|99
1661489700000|2022-08-26 04:55:00|130.8|129|130.83|129.03|131.09|129.29|130.74|128.94|121
1661490000000|2022-08-26 05:00:00|130.82|129.02|130.52|128.72|130.95|129.15|130.51|128.71|185
1661490300000|2022-08-26 05:05:00|130.53|128.73|130.4|128.6|130.75|128.95|130.4|128.6|202
1661490600000|2022-08-26 05:10:00|130.42|128.62|130.08|128.28|130.42|128.62|129.96|128.16|330
1661490900000|2022-08-26 05:15:00|130.07|128.27|130.07|128.27|130.37|128.57|130.02|128.22|251
1661491200000|2022-08-26 05:20:00|130.06|128.26|129.07|127.27|130.17|128.37|129.07|127.27|303
1661491500000|2022-08-26 05:25:00|129.06|127.26|128.14|126.34|129.07|127.27|128.03|126.23|606
1661491800000|2022-08-26 05:30:00|128.15|126.35|128.45|126.65|128.61|126.81|127.7|125.9|367
1661492100000|2022-08-26 05:35:00|128.44|126.64|128.3|126.5|128.51|126.71|128.17|126.37|325
1661492400000|2022-08-26 05:40:00|128.29|126.49|128.31|126.51|128.33|126.53|128.17|126.37|182
1661492700000|2022-08-26 05:45:00|128.3|126.5|128.23|126.43|128.4|126.6|128.09|126.29|203
1661493000000|2022-08-26 05:50:00|128.28|126.48|128.27|126.47|128.55|126.75|128.21|126.41|260
1661493300000|2022-08-26 05:55:00|128.26|126.46|128.06|126.26|128.47|126.67|127.97|126.17|275
1661493600000|2022-08-26 06:00:00|128.05|126.25|127.98|126.18|128.18|126.38|127.87|126.07|230
1661493900000|2022-08-26 06:05:00|127.97|126.17|128.09|126.29|128.14|126.34|127.97|126.17|186
1661494200000|2022-08-26 06:10:00|128.1|126.3|128.36|126.56|128.37|126.57|128.1|126.3|260
1661494500000|2022-08-26 06:15:00|128.37|126.57|128.01|126.21|128.43|126.63|127.91|126.11|234
1661494800000|2022-08-26 06:20:00|128.02|126.22|127.83|126.03|128.2|126.4|127.8|126|228
1661495100000|2022-08-26 06:25:00|127.84|126.04|127.88|126.08|128.04|126.24|127.83|126.03|219
1661495400000|2022-08-26 06:30:00|127.89|126.09|127.94|126.14|128.01|126.21|127.85|126.05|211
1661495700000|2022-08-26 06:35:00|127.95|126.15|127.82|126.02|128.04|126.24|127.54|125.74|246
1661496000000|2022-08-26 06:40:00|127.83|126.03|127.67|125.87|127.85|126.05|127.28|125.48|277
1661496300000|2022-08-26 06:45:00|127.65|125.85|127.99|126.19|128|126.2|127.6|125.8|199
1661496600000|2022-08-26 06:50:00|128.01|126.21|127.47|125.67|128.04|126.24|127.47|125.67|227
1661496900000|2022-08-26 06:55:00|127.45|125.65|127.73|125.93|127.87|126.07|127.45|125.65|234
1661497200000|2022-08-26 07:00:00|127.74|125.94|127.4|125.6|127.9|126.1|127.33|125.53|261
1661497500000|2022-08-26 07:05:00|127.39|125.59|126.79|124.99|127.49|125.69|126.58|124.78|339
1661497800000|2022-08-26 07:10:00|126.8|125|127.24|125.44|127.26|125.46|126.77|124.97|322
1661498100000|2022-08-26 07:15:00|127.23|125.43|127.14|125.34|127.25|125.45|126.88|125.08|378
1661498400000|2022-08-26 07:20:00|127.15|125.35|127.44|125.64|127.48|125.68|127.14|125.34|340
1661498700000|2022-08-26 07:25:00|127.42|125.62|127.44|125.64|127.69|125.89|127.4|125.6|287
1661499000000|2022-08-26 07:30:00|127.45|125.65|127.54|125.74|127.58|125.78|127.4|125.6|202
1661499300000|2022-08-26 07:35:00|127.53|125.73|127.44|125.64|127.56|125.76|127.42|125.62|138
1661499600000|2022-08-26 07:40:00|127.43|125.63|127.06|125.26|127.55|125.75|126.96|125.16|220
1661499900000|2022-08-26 07:45:00|127.07|125.27|127.21|125.41|127.28|125.48|127.06|125.26|227
1661500200000|2022-08-26 07:50:00|127.2|125.4|127.2|125.4|127.32|125.52|127.14|125.34|262
1661500500000|2022-08-26 07:55:00|127.19|125.39|127.3|125.5|127.32|125.52|127.04|125.24|290
1661500800000|2022-08-26 08:00:00|127.28|125.48|127.25|125.45|127.44|125.64|127.05|125.25|282
1661501100000|2022-08-26 08:05:00|127.26|125.46|127.41|125.61|127.47|125.67|127.23|125.43|322
1661501400000|2022-08-26 08:10:00|127.4|125.6|127.43|125.63|127.51|125.71|127.35|125.55|299
1661501700000|2022-08-26 08:15:00|127.44|125.64|127.56|125.76|127.56|125.76|127.22|125.42|273
1661502000000|2022-08-26 08:20:00|127.57|125.77|127.58|125.78|127.65|125.85|127.48|125.68|194
1661502300000|2022-08-26 08:25:00|127.59|125.79|127.32|125.52|127.59|125.79|127.19|125.39|152
1661502600000|2022-08-26 08:30:00|127.33|125.53|127.62|125.82|127.63|125.83|127.13|125.33|209
1661502900000|2022-08-26 08:35:00|127.61|125.81|127.43|125.63|127.61|125.81|127.3|125.5|217
1661503200000|2022-08-26 08:40:00|127.42|125.62|127.52|125.72|127.55|125.75|127.19|125.39|184
1661503500000|2022-08-26 08:45:00|127.53|125.73|127.66|125.86|127.71|125.91|127.48|125.68|313
1661503800000|2022-08-26 08:50:00|127.67|125.87|127.71|125.91|127.98|126.18|127.6|125.8|346
1661504100000|2022-08-26 08:55:00|127.7|125.9|127.57|125.77|127.72|125.92|127.45|125.65|305
1661504400000|2022-08-26 09:00:00|127.56|125.76|127.66|125.86|127.66|125.86|127.52|125.72|166
1661504700000|2022-08-26 09:05:00|127.65|125.85|127.68|125.88|127.68|125.88|127.33|125.53|184
1661505000000|2022-08-26 09:10:00|127.69|125.89|127.69|125.89|127.75|125.95|127.6|125.8|189
1661505300000|2022-08-26 09:15:00|127.7|125.9|127.65|125.85|127.73|125.93|127.52|125.72|204
1661505600000|2022-08-26 09:20:00|127.64|125.84|127.76|125.96|127.8|126|127.54|125.74|178
1661505900000|2022-08-26 09:25:00|127.78|125.98|127.81|126.01|127.9|126.1|127.74|125.94|200
1661506200000|2022-08-26 09:30:00|127.82|126.02|127.76|125.96|127.89|126.09|127.57|125.77|149
1661506500000|2022-08-26 09:35:00|127.77|125.97|127.77|125.97|127.88|126.08|127.63|125.83|162
1661506800000|2022-08-26 09:40:00|127.78|125.98|127.68|125.88|127.78|125.98|127.62|125.82|132
1661507100000|2022-08-26 09:45:00|127.69|125.89|127.54|125.74|127.75|125.95|127.53|125.73|180
1661507400000|2022-08-26 09:50:00|127.56|125.76|127.63|125.83|127.73|125.93|127.53|125.73|267
1661507700000|2022-08-26 09:55:00|127.65|125.85|127.78|125.98|127.81|126.01|127.51|125.71|230
1661508000000|2022-08-26 10:00:00|127.77|125.97|127.86|126.06|127.89|126.09|127.62|125.82|199
1661508300000|2022-08-26 10:05:00|127.97|126.17|127.92|126.12|128.06|126.26|127.74|125.94|193
1661508600000|2022-08-26 10:10:00|127.91|126.11|127.74|125.94|127.95|126.15|127.71|125.91|147
1661508900000|2022-08-26 10:15:00|127.75|125.95|127.97|126.17|128.01|126.21|127.56|125.76|209
1661509200000|2022-08-26 10:20:00|127.96|126.16|127.98|126.18|127.98|126.18|127.69|125.89|134
1661509500000|2022-08-26 10:25:00|127.97|126.17|127.71|125.91|127.97|126.17|127.7|125.9|131
1661509800000|2022-08-26 10:30:00|127.72|125.92|127.97|126.17|127.97|126.17|127.63|125.83|127
1661510100000|2022-08-26 10:35:00|127.96|126.16|127.41|125.61|127.96|126.16|127.14|125.34|324
1661510400000|2022-08-26 10:40:00|127.4|125.6|127.54|125.74|127.65|125.85|127.13|125.33|249
1661510700000|2022-08-26 10:45:00|127.53|125.73|127.65|125.85|127.66|125.86|127.29|125.49|239
1661511000000|2022-08-26 10:50:00|127.66|125.86|127.86|126.06|127.88|126.08|127.53|125.73|188
1661511300000|2022-08-26 10:55:00|127.87|126.07|127.69|125.89|127.99|126.19|127.67|125.87|182
1661511600000|2022-08-26 11:00:00|127.7|125.9|127.6|125.8|127.85|126.05|127.5|125.7|233
1661511900000|2022-08-26 11:05:00|127.59|125.79|126.36|124.56|127.68|125.88|125.93|124.13|505
1661512200000|2022-08-26 11:10:00|126.32|124.52|126.32|124.52|126.58|124.78|126.05|124.25|564
1661512500000|2022-08-26 11:15:00|126.29|124.49|126.29|124.49|126.67|124.87|126.16|124.36|340
1661512800000|2022-08-26 11:20:00|126.3|124.5|126.48|124.68|126.52|124.72|126.15|124.35|339
1661513100000|2022-08-26 11:25:00|126.47|124.67|126.62|124.82|126.63|124.83|126.25|124.45|363
1661513400000|2022-08-26 11:30:00|126.61|124.81|126.38|124.58|126.65|124.85|126.29|124.49|253
1661513700000|2022-08-26 11:35:00|126.39|124.59|126.27|124.47|126.58|124.78|126.12|124.32|363
1661514000000|2022-08-26 11:40:00|126.28|124.48|126.19|124.39|126.36|124.56|126.09|124.29|215
1661514300000|2022-08-26 11:45:00|126.18|124.38|125.94|124.14|126.18|124.38|125.79|123.99|321
1661514600000|2022-08-26 11:50:00|125.96|124.16|126.04|124.24|126.06|124.26|125.84|124.04|251
1661514900000|2022-08-26 11:55:00|126.06|124.26|126.38|124.58|126.47|124.67|125.93|124.13|304
1661515200000|2022-08-26 12:00:00|126.37|124.57|126.25|124.45|126.61|124.81|126.11|124.31|365
1661515500000|2022-08-26 12:05:00|126.24|124.44|126.27|124.47|126.47|124.67|126.22|124.42|272
1661515800000|2022-08-26 12:10:00|126.25|124.45|126.56|124.76|126.57|124.77|126.16|124.36|172
1661516100000|2022-08-26 12:15:00|126.57|124.77|126.61|124.81|126.71|124.91|126.5|124.7|213
1661516400000|2022-08-26 12:20:00|126.62|124.82|126.48|124.68|126.78|124.98|126.4|124.6|181
1661516700000|2022-08-26 12:25:00|126.49|124.69|126.82|125.02|126.82|125.02|126.4|124.6|231
1661517000000|2022-08-26 12:30:00|126.81|125.01|128.3|126.5|128.31|126.51|126.67|124.87|702
1661517300000|2022-08-26 12:35:00|128.31|126.51|127.89|126.09|128.55|126.75|127.8|126|630
1661517600000|2022-08-26 12:40:00|127.88|126.08|127.86|126.06|128.05|126.25|127.71|125.91|411
1661517900000|2022-08-26 12:45:00|127.87|126.07|128.29|126.49|128.4|126.6|127.8|126|327
1661518200000|2022-08-26 12:50:00|128.3|126.5|128.59|126.79|128.65|126.85|128.21|126.41|377
1661518500000|2022-08-26 12:55:00|128.61|126.81|128.85|127.05|128.94|127.14|128.52|126.72|434
1661518800000|2022-08-26 13:00:00|128.86|127.06|129.66|127.86|129.84|128.04|128.72|126.92|572
1661519100000|2022-08-26 13:05:00|129.69|127.89|129.09|127.29|129.75|127.95|128.87|127.07|569
1661519400000|2022-08-26 13:10:00|129.08|127.28|129|127.2|129.15|127.35|128.84|127.04|374
1661519700000|2022-08-26 13:15:00|128.99|127.19|129.11|127.31|129.31|127.51|128.65|126.85|390
1661520000000|2022-08-26 13:20:00|129.1|127.3|128.93|127.13|129.13|127.33|128.48|126.68|409
1661520300000|2022-08-26 13:25:00|128.96|127.16|128.91|127.11|129.01|127.21|128.69|126.89|342
1661520600000|2022-08-26 13:30:00|128.92|127.12|128.29|126.49|128.93|127.13|128.22|126.42|359
1661520900000|2022-08-26 13:35:00|128.3|126.5|128.33|126.53|128.38|126.58|128.28|126.48|35
1661521200000|2022-08-26 13:40:00|128.39|126.59|128.58|126.78|128.67|126.87|128.29|126.49|175
1661521500000|2022-08-26 13:45:00|128.55|126.75|128.16|126.36|128.62|126.82|128.15|126.35|404
1661521800000|2022-08-26 13:50:00|128.17|126.37|128.19|126.39|128.23|126.43|127.76|125.96|328
1661522100000|2022-08-26 13:55:00|128.21|126.41|128.72|126.92|128.99|127.19|128.19|126.39|393
1661522400000|2022-08-26 14:00:00|128.74|126.94|128.68|126.88|128.88|127.08|128.64|126.84|68
1661525700000|2022-08-26 14:55:00|125.55|123.75|125.21|123.41|125.67|123.87|125.2|123.4|333
1661526000000|2022-08-26 15:00:00|125.2|123.4|123.29|121.49|125.26|123.46|123.29|121.49|509
1661526300000|2022-08-26 15:05:00|123.19|121.39|123.71|121.91|123.92|122.12|123.13|121.33|458
1661526600000|2022-08-26 15:10:00|123.72|121.92|123.12|121.32|123.72|121.92|122.93|121.13|420
1661526900000|2022-08-26 15:15:00|123.11|121.31|122.01|120.21|123.14|121.34|121.98|120.18|451
1661527200000|2022-08-26 15:20:00|122|120.2|122.69|120.89|122.92|121.12|121.62|119.82|289
1661527500000|2022-08-26 15:25:00|122.72|120.92|122.68|120.88|122.85|121.05|122.57|120.77|255
1661527800000|2022-08-26 15:30:00|122.67|120.87|122.84|121.04|122.88|121.08|122.53|120.73|316
1661528100000|2022-08-26 15:35:00|122.76|120.96|122.37|120.57|122.94|121.14|122.28|120.48|311
1661528400000|2022-08-26 15:40:00|122.38|120.58|122.19|120.39|122.51|120.71|122.02|120.22|285
1661528700000|2022-08-26 15:45:00|122.17|120.37|122.4|120.6|122.42|120.62|122.11|120.31|207
1661529000000|2022-08-26 15:50:00|122.41|120.61|122.76|120.96|122.76|120.96|122.38|120.58|64
1661529300000|2022-08-26 15:55:00|122.78|120.98|122.55|120.75|122.82|121.02|122.52|120.72|128
1661529600000|2022-08-26 16:00:00|122.53|120.73|122.22|120.42|122.61|120.81|122.11|120.31|275
1661529900000|2022-08-26 16:05:00|122.23|120.43|122.49|120.69|122.49|120.69|122.21|120.41|150
1661530200000|2022-08-26 16:10:00|122.51|120.71|122.86|121.06|122.86|121.06|122.51|120.71|114
1661530500000|2022-08-26 16:15:00|122.85|121.05|122.14|120.34|122.87|121.07|122.14|120.34|203
1661530800000|2022-08-26 16:20:00|122.12|120.32|121.92|120.12|122.13|120.33|121.44|119.64|267
1661531100000|2022-08-26 16:25:00|121.89|120.09|121.29|119.49|121.91|120.11|121.26|119.46|225
1661531400000|2022-08-26 16:30:00|121.28|119.48|121.12|119.32|121.33|119.53|120.83|119.03|240
1661531700000|2022-08-26 16:35:00|121.1|119.3|120.91|119.11|121.26|119.46|120.8|119|156
1661532000000|2022-08-26 16:40:00|120.92|119.12|121.14|119.34|121.27|119.47|120.81|119.01|218
1661532300000|2022-08-26 16:45:00|121.15|119.35|121.55|119.75|121.55|119.75|121.06|119.26|143
1661532600000|2022-08-26 16:50:00|121.54|119.74|121.53|119.73|121.65|119.85|121.37|119.57|132
1661532900000|2022-08-26 16:55:00|121.52|119.72|121.57|119.77|121.65|119.85|121.44|119.64|124
1661533200000|2022-08-26 17:00:00|121.55|119.75|121.51|119.71|121.66|119.86|121.39|119.59|147
1661533500000|2022-08-26 17:05:00|121.49|119.69|121.23|119.43|121.58|119.78|121.14|119.34|152
1661533800000|2022-08-26 17:10:00|121.22|119.42|120.95|119.15|121.25|119.45|120.79|118.99|201
1661534100000|2022-08-26 17:15:00|120.97|119.17|120.73|118.93|121.08|119.28|120.58|118.78|208
1661534400000|2022-08-26 17:20:00|120.72|118.92|121.18|119.38|121.19|119.39|120.71|118.91|121
1661534700000|2022-08-26 17:25:00|121.19|119.39|120.99|119.19|121.26|119.46|120.98|119.18|127
1661535000000|2022-08-26 17:30:00|120.96|119.16|120.79|118.99|121.06|119.26|120.52|118.72|150
1661535300000|2022-08-26 17:35:00|120.8|119|120.67|118.87|121.03|119.23|120.63|118.83|124
1661535600000|2022-08-26 17:40:00|120.68|118.88|120.74|118.94|120.74|118.94|120.48|118.68|129
1661535900000|2022-08-26 17:45:00|120.73|118.93|120.81|119.01|120.81|119.01|120.72|118.92|20
1661536200000|2022-08-26 17:50:00|120.78|118.98|120.57|118.77|120.78|118.98|120.38|118.58|111
1661536500000|2022-08-26 17:55:00|120.59|118.79|120.43|118.63|120.63|118.83|120.36|118.56|85
1661536800000|2022-08-26 18:00:00|120.47|118.67|119.41|117.61|120.55|118.75|119.39|117.59|155
1661537100000|2022-08-26 18:05:00|119.43|117.63|119.03|117.23|119.65|117.85|118.82|117.02|250
1661537400000|2022-08-26 18:10:00|119.04|117.24|119.55|117.75|119.57|117.77|119.02|117.22|203
1661537700000|2022-08-26 18:15:00|119.54|117.74|119.46|117.66|119.82|118.02|119.29|117.49|222
1661538000000|2022-08-26 18:20:00|119.47|117.67|119.43|117.63|119.64|117.84|119.34|117.54|198
1661538300000|2022-08-26 18:25:00|119.44|117.64|119.22|117.42|119.57|117.77|119.1|117.3|180
1661538600000|2022-08-26 18:30:00|119.24|117.44|119.54|117.74|119.59|117.79|119.15|117.35|131
1661538900000|2022-08-26 18:35:00|119.53|117.73|119.94|118.14|119.95|118.15|119.51|117.71|162
1661539200000|2022-08-26 18:40:00|119.95|118.15|120.3|118.5|120.37|118.57|119.81|118.01|203
1661539500000|2022-08-26 18:45:00|120.31|118.51|119.96|118.16|120.45|118.65|119.96|118.16|133
1661539800000|2022-08-26 18:50:00|119.97|118.17|119.99|118.19|120.01|118.21|119.87|118.07|82
1661540100000|2022-08-26 18:55:00|120.01|118.21|120.04|118.24|120.08|118.28|119.98|118.18|79
1661540400000|2022-08-26 19:00:00|120.02|118.22|120.17|118.37|120.35|118.55|120|118.2|160
1661540700000|2022-08-26 19:05:00|120.16|118.36|120.06|118.26|120.25|118.45|119.94|118.14|139
1661541000000|2022-08-26 19:10:00|120.05|118.25|120.24|118.44|120.24|118.44|120.03|118.23|66
1661541300000|2022-08-26 19:15:00|120.23|118.43|120.34|118.54|120.44|118.64|120.12|118.32|152
1661541600000|2022-08-26 19:20:00|120.35|118.55|120.25|118.45|120.36|118.56|120.05|118.25|140
1661541900000|2022-08-26 19:25:00|120.24|118.44|120.16|118.36|120.35|118.55|120.09|118.29|143
1661542200000|2022-08-26 19:30:00|120.17|118.37|120.15|118.35|120.33|118.53|120.05|118.25|146
1661542500000|2022-08-26 19:35:00|120.16|118.36|120.29|118.49|120.29|118.49|120.09|118.29|134
1661542800000|2022-08-26 19:40:00|120.31|118.51|120.28|118.48|120.36|118.56|120.15|118.35|156
1661543100000|2022-08-26 19:45:00|120.29|118.49|120.45|118.65|120.45|118.65|120.15|118.35|139
1661543400000|2022-08-26 19:50:00|120.47|118.67|120.41|118.61|120.51|118.71|120.27|118.47|122
1661543700000|2022-08-26 19:55:00|120.39|118.59|120.37|118.57|120.57|118.77|120.36|118.56|144
1661544000000|2022-08-26 20:00:00|120.38|118.58|120.59|118.79|120.72|118.92|120.22|118.42|137
1661544300000|2022-08-26 20:05:00|120.58|118.78|120.8|119|120.81|119.01|120.57|118.77|94
1661544600000|2022-08-26 20:10:00|120.82|119.02|120.82|119.02|120.85|119.05|120.72|118.92|84
1661544900000|2022-08-26 20:15:00|120.85|119.05|120.74|118.94|120.88|119.08|120.69|118.89|74
1661545200000|2022-08-26 20:20:00|120.75|118.95|120.91|119.11|120.93|119.13|120.75|118.95|81
1661545500000|2022-08-26 20:25:00|120.92|119.12|120.81|119.01|120.93|119.13|120.75|118.95|129
1661545800000|2022-08-26 20:30:00|120.8|119|120.82|119.02|120.96|119.16|120.77|118.97|83
1661546100000|2022-08-26 20:35:00|120.81|119.01|120.81|119.01|120.86|119.06|120.76|118.96|124
1661546400000|2022-08-26 20:40:00|120.8|119|120.71|118.91|120.83|119.03|120.58|118.78|106
1661546700000|2022-08-26 20:45:00|120.76|118.96|120.79|118.99|120.9|119.1|120.66|118.86|81
1661547000000|2022-08-26 20:50:00|120.77|118.97|120.65|118.85|120.8|119|120.58|118.78|107
1661547300000|2022-08-26 20:55:00|120.66|118.86|120.68|118.88|120.8|119|120.65|118.85|96
1661583600000|2022-08-27 07:00:00|118.01|116.21|117.96|116.16|118.01|116.21|117.86|116.06|136
1661583900000|2022-08-27 07:05:00|117.95|116.15|117.79|115.99|117.96|116.16|117.75|115.95|113
1661584200000|2022-08-27 07:10:00|117.78|115.98|117.59|115.79|117.82|116.02|117.59|115.79|137
1661584500000|2022-08-27 07:15:00|117.6|115.8|117.61|115.81|117.78|115.98|117.56|115.76|130
1661584800000|2022-08-27 07:20:00|117.6|115.8|117.87|116.07|117.9|116.1|117.6|115.8|141
1661585100000|2022-08-27 07:25:00|117.89|116.09|117.91|116.11|118.06|116.26|117.75|115.95|185
1661585400000|2022-08-27 07:30:00|117.92|116.12|118.12|116.32|118.16|116.36|117.88|116.08|171
1661585700000|2022-08-27 07:35:00|118.13|116.33|118.18|116.38|118.18|116.38|117.98|116.18|153
1661586000000|2022-08-27 07:40:00|118.17|116.37|118.09|116.29|118.17|116.37|118|116.2|122
1661586300000|2022-08-27 07:45:00|118.08|116.28|118.03|116.23|118.1|116.3|117.98|116.18|144
1661586600000|2022-08-27 07:50:00|118.04|116.24|118.26|116.46|118.27|116.47|117.99|116.19|122
1661586900000|2022-08-27 07:55:00|118.25|116.45|118.46|116.66|118.5|116.7|118.18|116.38|206
1661587200000|2022-08-27 08:00:00|118.47|116.67|118.05|116.25|118.47|116.67|118.05|116.25|195
1661587500000|2022-08-27 08:05:00|118.06|116.26|118.08|116.28|118.37|116.57|118.06|116.26|179
1661587800000|2022-08-27 08:10:00|118.09|116.29|118.1|116.3|118.18|116.38|118.06|116.26|98
1661588100000|2022-08-27 08:15:00|118.09|116.29|118.17|116.37|118.22|116.42|117.98|116.18|172
1661588400000|2022-08-27 08:20:00|118.18|116.38|118.18|116.38|118.31|116.51|118.14|116.34|149
1661588700000|2022-08-27 08:25:00|118.17|116.37|118.2|116.4|118.27|116.47|118.14|116.34|115
1661589000000|2022-08-27 08:30:00|118.21|116.41|118.15|116.35|118.21|116.41|118.06|116.26|103
1661589300000|2022-08-27 08:35:00|118.16|116.36|118.12|116.32|118.2|116.4|117.99|116.19|104
1661589600000|2022-08-27 08:40:00|118.13|116.33|118.13|116.33|118.19|116.39|118.1|116.3|69
1661589900000|2022-08-27 08:45:00|118.12|116.32|118.17|116.37|118.18|116.38|118.03|116.23|75
1661590200000|2022-08-27 08:50:00|118.16|116.36|118.23|116.43|118.23|116.43|118.01|116.21|134
1661590500000|2022-08-27 08:55:00|118.22|116.42|118.2|116.4|118.23|116.43|118.01|116.21|110
1661590800000|2022-08-27 09:00:00|118.21|116.41|118.18|116.38|118.21|116.41|117.98|116.18|112
1661591100000|2022-08-27 09:05:00|118.17|116.37|118.2|116.4|118.2|116.4|118.01|116.21|98
1661591400000|2022-08-27 09:10:00|118.19|116.39|118.09|116.29|118.22|116.42|118.07|116.27|66
1661591700000|2022-08-27 09:15:00|118.1|116.3|118|116.2|118.12|116.32|117.93|116.13|95
1661592000000|2022-08-27 09:20:00|118.01|116.21|117.8|116|118.03|116.23|117.7|115.9|108
1661592300000|2022-08-27 09:25:00|117.79|115.99|117.83|116.03|117.98|116.18|117.78|115.98|154
1661592600000|2022-08-27 09:30:00|117.82|116.02|117.85|116.05|117.9|116.1|117.69|115.89|127
1661592900000|2022-08-27 09:35:00|117.84|116.04|117.79|115.99|117.89|116.09|117.78|115.98|78
1661593200000|2022-08-27 09:40:00|117.78|115.98|117.96|116.16|117.97|116.17|117.73|115.93|145
1661593500000|2022-08-27 09:45:00|117.95|116.15|117.98|116.18|118.01|116.21|117.71|115.91|198
1661593800000|2022-08-27 09:50:00|117.97|116.17|117.79|115.99|117.98|116.18|117.69|115.89|142
1661594100000|2022-08-27 09:55:00|117.78|115.98|117.76|115.96|117.84|116.04|117.76|115.96|100
1661594400000|2022-08-27 10:00:00|117.73|115.93|117.86|116.06|117.86|116.06|117.67|115.87|114
1661594700000|2022-08-27 10:05:00|117.85|116.05|118.09|116.29|118.2|116.4|117.84|116.04|165
1661595000000|2022-08-27 10:10:00|118.12|116.32|118.35|116.55|118.38|116.58|118.09|116.29|152
1661595300000|2022-08-27 10:15:00|118.36|116.56|118.3|116.5|118.4|116.6|118.19|116.39|129
1661595600000|2022-08-27 10:20:00|118.29|116.49|118.29|116.49|118.38|116.58|118.18|116.38|148
1661595900000|2022-08-27 10:25:00|118.3|116.5|118.38|116.58|118.44|116.64|118.17|116.37|175
1661596200000|2022-08-27 10:30:00|118.39|116.59|118.22|116.42|118.39|116.59|118.17|116.37|162
1661596500000|2022-08-27 10:35:00|118.23|116.43|118.12|116.32|118.29|116.49|118.12|116.32|126
1661596800000|2022-08-27 10:40:00|118.13|116.33|118.08|116.28|118.2|116.4|118.06|116.26|125
1661597100000|2022-08-27 10:45:00|118.09|116.29|118.04|116.24|118.12|116.32|118.03|116.23|100
1661597400000|2022-08-27 10:50:00|118.06|116.26|117.99|116.19|118.1|116.3|117.9|116.1|112
1661597700000|2022-08-27 10:55:00|118|116.2|117.88|116.08|118.02|116.22|117.82|116.02|89
1661598000000|2022-08-27 11:00:00|117.9|116.1|117.97|116.17|117.99|116.19|117.8|116|71
1661598300000|2022-08-27 11:05:00|117.96|116.16|117.79|115.99|117.99|116.19|117.77|115.97|97
1661598600000|2022-08-27 11:10:00|117.78|115.98|117.7|115.9|117.83|116.03|117.69|115.89|76
1661598900000|2022-08-27 11:15:00|117.69|115.89|117.52|115.72|117.81|116.01|117.52|115.72|116
1661599200000|2022-08-27 11:20:00|117.53|115.73|117.61|115.81|117.73|115.93|117.5|115.7|148
1661599500000|2022-08-27 11:25:00|117.62|115.82|117.55|115.75|117.62|115.82|117.49|115.69|109
1661599800000|2022-08-27 11:30:00|117.54|115.74|117.65|115.85|117.65|115.85|117.53|115.73|69
1661600100000|2022-08-27 11:35:00|117.66|115.86|117.74|115.94|117.77|115.97|117.64|115.84|97
1661600400000|2022-08-27 11:40:00|117.73|115.93|117.97|116.17|117.99|116.19|117.66|115.86|120
1661600700000|2022-08-27 11:45:00|117.98|116.18|117.93|116.13|117.98|116.18|117.88|116.08|93
1661601000000|2022-08-27 11:50:00|117.94|116.14|118.04|116.24|118.05|116.25|117.91|116.11|125
1661601300000|2022-08-27 11:55:00|118.03|116.23|117.82|116.02|118.07|116.27|117.78|115.98|138
1661601600000|2022-08-27 12:00:00|117.81|116.01|117.76|115.96|117.91|116.11|117.75|115.95|72
1661601900000|2022-08-27 12:05:00|117.77|115.97|117.72|115.92|117.79|115.99|117.67|115.87|96
1661602200000|2022-08-27 12:10:00|117.71|115.91|117.79|115.99|117.95|116.15|117.7|115.9|136
1661602500000|2022-08-27 12:15:00|117.8|116|117.75|115.95|117.88|116.08|117.72|115.92|108
1661602800000|2022-08-27 12:20:00|117.77|115.97|117.61|115.81|117.8|116|117.61|115.81|58
1661603100000|2022-08-27 12:25:00|117.62|115.82|117.37|115.57|117.62|115.82|117.35|115.55|134
1661603400000|2022-08-27 12:30:00|117.38|115.58|117.24|115.44|117.4|115.6|117.11|115.31|141
1661603700000|2022-08-27 12:35:00|117.25|115.45|117.44|115.64|117.44|115.64|117.24|115.44|98
1661604000000|2022-08-27 12:40:00|117.45|115.65|117.49|115.69|117.55|115.75|117.38|115.58|93
1661604300000|2022-08-27 12:45:00|117.48|115.68|117.36|115.56|117.5|115.7|117.28|115.48|84
1661604600000|2022-08-27 12:50:00|117.37|115.57|117.43|115.63|117.5|115.7|117.37|115.57|51
1661604900000|2022-08-27 12:55:00|117.42|115.62|117.48|115.68|117.5|115.7|117.41|115.61|75
1661605200000|2022-08-27 13:00:00|117.49|115.69|117.54|115.74|117.57|115.77|117.37|115.57|100
1661605500000|2022-08-27 13:05:00|117.52|115.72|117.47|115.67|117.52|115.72|117.41|115.61|71
1661605800000|2022-08-27 13:10:00|117.48|115.68|117.2|115.4|117.48|115.68|117.11|115.31|75
1661606100000|2022-08-27 13:15:00|117.18|115.38|117.18|115.38|117.26|115.46|117.16|115.36|66
1661606400000|2022-08-27 13:20:00|117.19|115.39|116.81|115.01|117.19|115.39|116.68|114.88|189
1661606700000|2022-08-27 13:25:00|116.82|115.02|117.07|115.27|117.07|115.27|116.81|115.01|116
1661607000000|2022-08-27 13:30:00|117.06|115.26|116.81|115.01|117.13|115.33|116.8|115|145
1661607300000|2022-08-27 13:35:00|116.8|115|117.01|115.21|117.01|115.21|116.8|115|102
1661607600000|2022-08-27 13:40:00|116.99|115.19|117.58|115.78|117.66|115.86|116.99|115.19|185
1661607900000|2022-08-27 13:45:00|117.59|115.79|117.35|115.55|117.65|115.85|117.08|115.28|150
1661608200000|2022-08-27 13:50:00|117.36|115.56|117.31|115.51|117.6|115.8|117.29|115.49|153
1661608500000|2022-08-27 13:55:00|117.3|115.5|117.01|115.21|117.48|115.68|117|115.2|142
1661608800000|2022-08-27 14:00:00|117|115.2|117.08|115.28|117.09|115.29|116.87|115.07|195
1661609100000|2022-08-27 14:05:00|117.07|115.27|116.9|115.1|117.08|115.28|116.88|115.08|119
1661609400000|2022-08-27 14:10:00|116.88|115.08|116.9|115.1|116.98|115.18|116.88|115.08|112
1661609700000|2022-08-27 14:15:00|116.89|115.09|117|115.2|117|115.2|116.8|115|104
1661610000000|2022-08-27 14:20:00|116.99|115.19|116.98|115.18|117.16|115.36|116.9|115.1|114
1661610300000|2022-08-27 14:25:00|116.99|115.19|117.15|115.35|117.22|115.42|116.99|115.19|93
1661610600000|2022-08-27 14:30:00|117.16|115.36|116.98|115.18|117.17|115.37|116.98|115.18|74
1661610900000|2022-08-27 14:35:00|116.97|115.17|116.68|114.88|117.01|115.21|116.68|114.88|159
1661611200000|2022-08-27 14:40:00|116.69|114.89|116.48|114.68|116.69|114.89|116.35|114.55|220
1661611500000|2022-08-27 14:45:00|116.47|114.67|116.15|114.35|116.5|114.7|116.14|114.34|290
1661611800000|2022-08-27 14:50:00|116.16|114.36|116.21|114.41|116.22|114.42|115.99|114.19|268
1661612100000|2022-08-27 14:55:00|116.22|114.42|116.09|114.29|116.31|114.51|116.09|114.29|185
1661612400000|2022-08-27 15:00:00|116.1|114.3|116.28|114.48|116.28|114.48|116|114.2|257
1661612700000|2022-08-27 15:05:00|116.27|114.47|116.23|114.43|116.32|114.52|116.13|114.33|99
1661613000000|2022-08-27 15:10:00|116.26|114.46|116.16|114.36|116.26|114.46|116.09|114.29|128
1661613300000|2022-08-27 15:15:00|116.1|114.3|115.69|113.89|116.18|114.38|115.67|113.87|118
1661613600000|2022-08-27 15:20:00|115.6|113.8|115.28|113.48|115.6|113.8|114.99|113.19|300
1661613900000|2022-08-27 15:25:00|115.27|113.47|115.07|113.27|115.41|113.61|114.97|113.17|191
1661614200000|2022-08-27 15:30:00|115.09|113.29|115.32|113.52|115.4|113.6|115.06|113.26|202
1661614500000|2022-08-27 15:35:00|115.33|113.53|114.85|113.05|115.36|113.56|114.85|113.05|266
1661614800000|2022-08-27 15:40:00|114.82|113.02|114.73|112.93|114.86|113.06|114.3|112.5|504
1661615100000|2022-08-27 15:45:00|114.72|112.92|115.23|113.43|115.29|113.49|114.38|112.58|398
1661615400000|2022-08-27 15:50:00|115.24|113.44|115.91|114.11|115.91|114.11|115.23|113.43|370
1661615700000|2022-08-27 15:55:00|115.9|114.1|115.55|113.75|116.09|114.29|115.55|113.75|291
1661616000000|2022-08-27 16:00:00|115.56|113.76|115.39|113.59|115.69|113.89|115.21|113.41|227
1661616300000|2022-08-27 16:05:00|115.4|113.6|115.16|113.36|115.68|113.88|115.06|113.26|287
1661616600000|2022-08-27 16:10:00|115.15|113.35|114.85|113.05|115.26|113.46|114.81|113.01|222
1661616900000|2022-08-27 16:15:00|114.86|113.06|114.79|112.99|115.06|113.26|114.57|112.77|297
1661617200000|2022-08-27 16:20:00|114.8|113|114.48|112.68|114.8|113|114.21|112.41|325
1661617500000|2022-08-27 16:25:00|114.53|112.73|114.91|113.11|114.99|113.19|114.35|112.55|292
1661617800000|2022-08-27 16:30:00|114.9|113.1|115.23|113.43|115.37|113.57|114.77|112.97|248
1661618100000|2022-08-27 16:35:00|115.22|113.42|115.25|113.45|115.32|113.52|115.01|113.21|175
1661618400000|2022-08-27 16:40:00|115.27|113.47|115.34|113.54|115.39|113.59|115.06|113.26|171
1661618700000|2022-08-27 16:45:00|115.35|113.55|115.7|113.9|115.99|114.19|115.33|113.53|231
1661619000000|2022-08-27 16:50:00|115.68|113.88|116.03|114.23|116.03|114.23|115.62|113.82|206
1661619300000|2022-08-27 16:55:00|116.02|114.22|115.88|114.08|116.08|114.28|115.88|114.08|155
1661619600000|2022-08-27 17:00:00|115.89|114.09|115.84|114.04|116.05|114.25|115.76|113.96|195
1661619900000|2022-08-27 17:05:00|115.85|114.05|115.67|113.87|116|114.2|115.64|113.84|127
1661620200000|2022-08-27 17:10:00|115.68|113.88|115.84|114.04|115.98|114.18|115.68|113.88|156
1661620500000|2022-08-27 17:15:00|115.83|114.03|115.93|114.13|116.03|114.23|115.82|114.02|123
1661620800000|2022-08-27 17:20:00|115.92|114.12|115.96|114.16|116.04|114.24|115.85|114.05|183
1661621100000|2022-08-27 17:25:00|115.95|114.15|115.81|114.01|115.99|114.19|115.8|114|151
1661621400000|2022-08-27 17:30:00|115.8|114|116.15|114.35|116.16|114.36|115.78|113.98|134
1661621700000|2022-08-27 17:35:00|116.16|114.36|116.47|114.67|116.49|114.69|116.09|114.29|259
1661622000000|2022-08-27 17:40:00|116.49|114.69|116.15|114.35|116.5|114.7|116.08|114.28|238
1661622300000|2022-08-27 17:45:00|116.16|114.36|115.68|113.88|116.16|114.36|115.68|113.88|222
1661622600000|2022-08-27 17:50:00|115.69|113.89|115.67|113.87|115.86|114.06|115.65|113.85|181
1661622900000|2022-08-27 17:55:00|115.7|113.9|115.61|113.81|115.73|113.93|115.53|113.73|133
1661623200000|2022-08-27 18:00:00|115.6|113.8|115.56|113.76|115.7|113.9|115.48|113.68|127
1661623500000|2022-08-27 18:05:00|115.55|113.75|115.57|113.77|115.59|113.79|115.49|113.69|83
1661623800000|2022-08-27 18:10:00|115.56|113.76|115.56|113.76|115.82|114.02|115.55|113.75|125
1661624100000|2022-08-27 18:15:00|115.57|113.77|115.59|113.79|115.69|113.89|115.38|113.58|145
1661624400000|2022-08-27 18:20:00|115.58|113.78|115.48|113.68|115.6|113.8|115.45|113.65|119
1661624700000|2022-08-27 18:25:00|115.47|113.67|115.66|113.86|115.7|113.9|115.36|113.56|127
1661625000000|2022-08-27 18:30:00|115.65|113.85|115.59|113.79|115.7|113.9|115.53|113.73|115
1661625300000|2022-08-27 18:35:00|115.61|113.81|115.72|113.92|115.85|114.05|115.61|113.81|155
1661625600000|2022-08-27 18:40:00|115.71|113.91|115.75|113.95|115.98|114.18|115.59|113.79|148
1661625900000|2022-08-27 18:45:00|115.74|113.94|115.68|113.88|115.79|113.99|115.6|113.8|149
1661626200000|2022-08-27 18:50:00|115.69|113.89|115.65|113.85|115.76|113.96|115.58|113.78|117
1661626500000|2022-08-27 18:55:00|115.66|113.86|115.67|113.87|115.69|113.89|115.56|113.76|117
1661626800000|2022-08-27 19:00:00|115.66|113.86|115.67|113.87|115.68|113.88|115.48|113.68|137
1661627100000|2022-08-27 19:05:00|115.66|113.86|115.79|113.99|115.8|114|115.5|113.7|145
1661627400000|2022-08-27 19:10:00|115.78|113.98|115.75|113.95|115.78|113.98|115.66|113.86|80
1661627700000|2022-08-27 19:15:00|115.76|113.96|115.87|114.07|116.1|114.3|115.69|113.89|150
1661628000000|2022-08-27 19:20:00|115.89|114.09|116|114.2|116.09|114.29|115.88|114.08|130
1661628300000|2022-08-27 19:25:00|115.99|114.19|115.87|114.07|116.06|114.26|115.8|114|148
1661628600000|2022-08-27 19:30:00|115.86|114.06|115.98|114.18|116.09|114.29|115.77|113.97|171
1661628900000|2022-08-27 19:35:00|115.97|114.17|115.96|114.16|116.08|114.28|115.95|114.15|107
1661629200000|2022-08-27 19:40:00|115.95|114.15|116.11|114.31|116.13|114.33|115.95|114.15|83
1661629500000|2022-08-27 19:45:00|116.12|114.32|115.84|114.04|116.13|114.33|115.84|114.04|101
1661629800000|2022-08-27 19:50:00|115.85|114.05|115.96|114.16|115.99|114.19|115.85|114.05|76
1661630100000|2022-08-27 19:55:00|115.95|114.15|116.07|114.27|116.33|114.53|115.95|114.15|205
1661630400000|2022-08-27 20:00:00|116.06|114.26|116.09|114.29|116.15|114.35|115.94|114.14|115
1661630700000|2022-08-27 20:05:00|116.1|114.3|116.09|114.29|116.21|114.41|115.98|114.18|134
1661631000000|2022-08-27 20:10:00|116.08|114.28|116.03|114.23|116.19|114.39|116|114.2|155
1661631300000|2022-08-27 20:15:00|116.02|114.22|115.87|114.07|116.09|114.29|115.82|114.02|158
1661631600000|2022-08-27 20:20:00|115.86|114.06|115.75|113.95|115.93|114.13|115.68|113.88|141
1661631900000|2022-08-27 20:25:00|115.76|113.96|115.64|113.84|115.78|113.98|115.58|113.78|161
1661632200000|2022-08-27 20:30:00|115.65|113.85|115.77|113.97|115.78|113.98|115.61|113.81|154
1661632500000|2022-08-27 20:35:00|115.76|113.96|115.75|113.95|115.79|113.99|115.59|113.79|140
1661632800000|2022-08-27 20:40:00|115.74|113.94|115.86|114.06|115.91|114.11|115.64|113.84|150
1661633100000|2022-08-27 20:45:00|115.89|114.09|115.87|114.07|115.89|114.09|115.75|113.95|120
1661633400000|2022-08-27 20:50:00|115.88|114.08|116.04|114.24|116.08|114.28|115.83|114.03|81
1661633700000|2022-08-27 20:55:00|116.03|114.23|116.25|114.45|116.28|114.48|115.86|114.06|194
1661634000000|2022-08-27 21:00:00|116.26|114.46|116.2|114.4|116.28|114.48|115.99|114.19|187
1661634300000|2022-08-27 21:05:00|116.19|114.39|116.06|114.26|116.2|114.4|115.95|114.15|91
1661634600000|2022-08-27 21:10:00|116.05|114.25|116.18|114.38|116.26|114.46|116.03|114.23|80
1661634900000|2022-08-27 21:15:00|116.19|114.39|116.16|114.36|116.19|114.39|116.13|114.33|56
1661635200000|2022-08-27 21:20:00|116.17|114.37|116.04|114.24|116.17|114.37|115.96|114.16|68
1661635500000|2022-08-27 21:25:00|116.03|114.23|115.93|114.13|116.09|114.29|115.87|114.07|64
1661635800000|2022-08-27 21:30:00|115.92|114.12|116.04|114.24|116.06|114.26|115.92|114.12|36
1661636100000|2022-08-27 21:35:00|116.05|114.25|116|114.2|116.05|114.25|116|114.2|14
1661636400000|2022-08-27 21:40:00|116.01|114.21|116.04|114.24|116.04|114.24|116.01|114.21|6
1661636700000|2022-08-27 21:45:00|116.03|114.23|116.03|114.23|116.05|114.25|116.01|114.21|27
1661637000000|2022-08-27 21:50:00|115.99|114.19|115.44|113.64|115.99|114.19|115.44|113.64|110
1661637300000|2022-08-27 21:55:00|115.45|113.65|115.5|113.7|115.6|113.8|115.44|113.64|114
1661637600000|2022-08-27 22:00:00|115.49|113.69|115.49|113.69|115.67|113.87|115.43|113.63|192
1661637900000|2022-08-27 22:05:00|115.48|113.68|115.41|113.61|115.58|113.78|115.41|113.61|146
1661638200000|2022-08-27 22:10:00|115.43|113.63|115.3|113.5|115.48|113.68|115.3|113.5|158
1661638500000|2022-08-27 22:15:00|115.29|113.49|115.22|113.42|115.39|113.59|115.21|113.41|157
1661638800000|2022-08-27 22:20:00|115.28|113.48|114.96|113.16|115.28|113.48|114.96|113.16|147
1661639100000|2022-08-27 22:25:00|114.97|113.17|115.45|113.65|115.59|113.79|114.97|113.17|122
1661639400000|2022-08-27 22:30:00|115.46|113.66|115.26|113.46|115.49|113.69|115.18|113.38|142
1661639700000|2022-08-27 22:35:00|115.25|113.45|116.73|114.93|116.73|114.93|115.24|113.44|359
1661640000000|2022-08-27 22:40:00|116.72|114.92|116.22|114.42|116.92|115.12|116.19|114.39|323
1661640300000|2022-08-27 22:45:00|116.24|114.44|116.16|114.36|116.83|115.03|116.16|114.36|293
1661640600000|2022-08-27 22:50:00|116.17|114.37|115.96|114.16|116.2|114.4|115.85|114.05|202
1661640900000|2022-08-27 22:55:00|115.97|114.17|116|114.2|116.02|114.22|115.79|113.99|172
1661641200000|2022-08-27 23:00:00|115.99|114.19|116.19|114.39|116.2|114.4|115.86|114.06|128
1661641500000|2022-08-27 23:05:00|116.2|114.4|116|114.2|116.2|114.4|115.88|114.08|128
1661641800000|2022-08-27 23:10:00|116.01|114.21|116.12|114.32|116.13|114.33|115.98|114.18|80
1661642100000|2022-08-27 23:15:00|116.13|114.33|116.13|114.33|116.13|114.33|115.99|114.19|75
1661642400000|2022-08-27 23:20:00|116.12|114.32|116.47|114.67|116.49|114.69|116.07|114.27|139
1661642700000|2022-08-27 23:25:00|116.46|114.66|116.43|114.63|116.62|114.82|116.38|114.58|131
1661643000000|2022-08-27 23:30:00|116.44|114.64|116.42|114.62|116.58|114.78|116.3|114.5|159
1661643300000|2022-08-27 23:35:00|116.45|114.65|116.49|114.69|116.68|114.88|116.4|114.6|152
1661643600000|2022-08-27 23:40:00|116.5|114.7|116.4|114.6|116.59|114.79|116.37|114.57|105
1661643900000|2022-08-27 23:45:00|116.39|114.59|116.3|114.5|116.5|114.7|116.23|114.43|73
1661644200000|2022-08-27 23:50:00|116.29|114.49|116.29|114.49|116.4|114.6|116.21|114.41|90
1661644500000|2022-08-27 23:55:00|116.28|114.48|116.15|114.35|116.29|114.49|116.05|114.25|108
1661644800000|2022-08-28 00:00:00|116.16|114.36|115.91|114.11|116.18|114.38|115.87|114.07|150
1661645100000|2022-08-28 00:05:00|115.9|114.1|116.2|114.4|116.22|114.42|115.89|114.09|95
1661645400000|2022-08-28 00:10:00|116.21|114.41|116.38|114.58|116.39|114.59|116.21|114.41|97
1661645700000|2022-08-28 00:15:00|116.39|114.59|116.27|114.47|116.58|114.78|116.27|114.47|147
1661646000000|2022-08-28 00:20:00|116.25|114.45|115.79|113.99|116.25|114.45|115.78|113.98|167
1661646300000|2022-08-28 00:25:00|115.78|113.98|115.97|114.17|116.07|114.27|115.57|113.77|215
1661646600000|2022-08-28 00:30:00|115.98|114.18|115.65|113.85|115.98|114.18|115.6|113.8|145
1661646900000|2022-08-28 00:35:00|115.66|113.86|115.74|113.94|115.83|114.03|115.48|113.68|164
1661647200000|2022-08-28 00:40:00|115.75|113.95|115.81|114.01|115.9|114.1|115.62|113.82|170
1661647500000|2022-08-28 00:45:00|115.78|113.98|115.8|114|115.89|114.09|115.76|113.96|87
1661647800000|2022-08-28 00:50:00|115.79|113.99|115.99|114.19|116.05|114.25|115.79|113.99|92
1661648100000|2022-08-28 00:55:00|115.98|114.18|116.23|114.43|116.23|114.43|115.98|114.18|120
1661648400000|2022-08-28 01:00:00|116.25|114.45|115.89|114.09|116.29|114.49|115.89|114.09|136
1661648700000|2022-08-28 01:05:00|115.92|114.12|115.98|114.18|116.1|114.3|115.91|114.11|122
1661649000000|2022-08-28 01:10:00|115.99|114.19|116.1|114.3|116.27|114.47|115.98|114.18|112
1661649300000|2022-08-28 01:15:00|116.08|114.28|116.69|114.89|116.73|114.93|116.08|114.28|161
1661649600000|2022-08-28 01:20:00|116.68|114.88|116.7|114.9|116.72|114.92|116.57|114.77|164
1661649900000|2022-08-28 01:25:00|116.71|114.91|116.51|114.71|116.75|114.95|116.5|114.7|120
1661650200000|2022-08-28 01:30:00|116.52|114.72|116.57|114.77|116.58|114.78|116.46|114.66|85
1661650500000|2022-08-28 01:35:00|116.58|114.78|116.58|114.78|116.59|114.79|116.49|114.69|62
1661650800000|2022-08-28 01:40:00|116.59|114.79|116.61|114.81|116.69|114.89|116.49|114.69|95
1661651100000|2022-08-28 01:45:00|116.6|114.8|116.5|114.7|116.61|114.81|116.46|114.66|68
1661651400000|2022-08-28 01:50:00|116.49|114.69|116.52|114.72|116.52|114.72|116.41|114.61|47
1661651700000|2022-08-28 01:55:00|116.5|114.7|116.38|114.58|116.54|114.74|116.37|114.57|73
1661652000000|2022-08-28 02:00:00|116.37|114.57|116.54|114.74|116.54|114.74|116.36|114.56|95
1661652300000|2022-08-28 02:05:00|116.57|114.77|116.56|114.76|116.58|114.78|116.48|114.68|112
1661652600000|2022-08-28 02:10:00|116.57|114.77|116.5|114.7|116.6|114.8|116.42|114.62|57
1661652900000|2022-08-28 02:15:00|116.49|114.69|116.62|114.82|116.65|114.85|116.39|114.59|87
1661653200000|2022-08-28 02:20:00|116.63|114.83|116.6|114.8|116.7|114.9|116.53|114.73|87
1661653500000|2022-08-28 02:25:00|116.61|114.81|116.91|115.11|116.94|115.14|116.61|114.81|147
1661653800000|2022-08-28 02:30:00|116.92|115.12|116.91|115.11|117.15|115.35|116.88|115.08|180
1661654100000|2022-08-28 02:35:00|116.92|115.12|117.01|115.21|117.01|115.21|116.72|114.92|182
1661654400000|2022-08-28 02:40:00|117|115.2|116.79|114.99|117|115.2|116.78|114.98|79
1661654700000|2022-08-28 02:45:00|116.77|114.97|116.49|114.69|116.82|115.02|116.46|114.66|91
1661655000000|2022-08-28 02:50:00|116.48|114.68|116.4|114.6|116.5|114.7|116.28|114.48|175
1661655300000|2022-08-28 02:55:00|116.41|114.61|116.23|114.43|116.48|114.68|116.23|114.43|114
1661655600000|2022-08-28 03:00:00|116.22|114.42|116.33|114.53|116.42|114.62|116.22|114.42|85
1661655900000|2022-08-28 03:05:00|116.32|114.52|116.49|114.69|116.51|114.71|116.32|114.52|74
1661656200000|2022-08-28 03:10:00|116.48|114.68|116.49|114.69|116.56|114.76|116.38|114.58|108
1661656500000|2022-08-28 03:15:00|116.5|114.7|116.4|114.6|116.56|114.76|116.4|114.6|51
1661656800000|2022-08-28 03:20:00|116.39|114.59|116.28|114.48|116.51|114.71|116.27|114.47|114
1661657100000|2022-08-28 03:25:00|116.29|114.49|116.18|114.38|116.47|114.67|116.1|114.3|169
1661657400000|2022-08-28 03:30:00|116.17|114.37|116.36|114.56|116.38|114.58|116.08|114.28|102
1661657700000|2022-08-28 03:35:00|116.37|114.57|116.22|114.42|116.45|114.65|116.19|114.39|103
1661658000000|2022-08-28 03:40:00|116.21|114.41|116.39|114.59|116.41|114.61|116.19|114.39|84
1661658300000|2022-08-28 03:45:00|116.38|114.58|116.19|114.39|116.38|114.58|116.18|114.38|70
1661658600000|2022-08-28 03:50:00|116.21|114.41|116.37|114.57|116.39|114.59|116.2|114.4|58
1661658900000|2022-08-28 03:55:00|116.35|114.55|116.3|114.5|116.45|114.65|116.27|114.47|97
1661659200000|2022-08-28 04:00:00|116.29|114.49|116.33|114.53|116.38|114.58|116.2|114.4|119
1661659500000|2022-08-28 04:05:00|116.32|114.52|116.11|114.31|116.38|114.58|116.08|114.28|145
1661659800000|2022-08-28 04:10:00|116.1|114.3|116|114.2|116.13|114.33|116|114.2|115
1661660100000|2022-08-28 04:15:00|116.01|114.21|116.08|114.28|116.2|114.4|115.82|114.02|159
1661660400000|2022-08-28 04:20:00|116.07|114.27|116.09|114.29|116.31|114.51|116.07|114.27|158
1661660700000|2022-08-28 04:25:00|116.14|114.34|115.99|114.19|116.2|114.4|115.98|114.18|89
1661661000000|2022-08-28 04:30:00|115.98|114.18|116.25|114.45|116.26|114.46|115.95|114.15|101
1661661300000|2022-08-28 04:35:00|116.28|114.48|116.19|114.39|116.31|114.51|116.12|114.32|113
1661661600000|2022-08-28 04:40:00|116.2|114.4|116.17|114.37|116.3|114.5|116.17|114.37|79
1661661900000|2022-08-28 04:45:00|116.18|114.38|116.13|114.33|116.29|114.49|116.09|114.29|77
1661662200000|2022-08-28 04:50:00|116.12|114.32|116.1|114.3|116.22|114.42|116.08|114.28|87
1661662500000|2022-08-28 04:55:00|116.09|114.29|116.26|114.46|116.29|114.49|116.09|114.29|50
1661662800000|2022-08-28 05:00:00|116.29|114.49|116.28|114.48|116.31|114.51|116.18|114.38|61
1661663100000|2022-08-28 05:05:00|116.29|114.49|116.3|114.5|116.4|114.6|116.28|114.48|86
1661663400000|2022-08-28 05:10:00|116.29|114.49|116|114.2|116.3|114.5|115.99|114.19|111
1661663700000|2022-08-28 05:15:00|116.01|114.21|116.01|114.21|116.12|114.32|115.99|114.19|79
1661664000000|2022-08-28 05:20:00|116|114.2|115.6|113.8|116.02|114.22|115.55|113.75|127
1661664300000|2022-08-28 05:25:00|115.57|113.77|115.66|113.86|115.8|114|115.51|113.71|157
1661664600000|2022-08-28 05:30:00|115.65|113.85|115.98|114.18|115.99|114.19|115.65|113.85|131
1661664900000|2022-08-28 05:35:00|115.99|114.19|115.81|114.01|116.01|114.21|115.78|113.98|116
1661665200000|2022-08-28 05:40:00|115.8|114|115.89|114.09|115.91|114.11|115.78|113.98|68
1661665500000|2022-08-28 05:45:00|115.9|114.1|116|114.2|116.01|114.21|115.81|114.01|93
1661665800000|2022-08-28 05:50:00|116.01|114.21|116.05|114.25|116.11|114.31|115.95|114.15|98
1661666100000|2022-08-28 05:55:00|116.07|114.27|116.42|114.62|116.42|114.62|116.01|114.21|146
1661666400000|2022-08-28 06:00:00|116.44|114.64|116.4|114.6|116.51|114.71|116.36|114.56|157
1661666700000|2022-08-28 06:05:00|116.39|114.59|116.56|114.76|116.56|114.76|116.38|114.58|123
1661667000000|2022-08-28 06:10:00|116.55|114.75|116.64|114.84|116.64|114.84|116.4|114.6|146
1661667300000|2022-08-28 06:15:00|116.63|114.83|116.53|114.73|116.65|114.85|116.47|114.67|86
1661667600000|2022-08-28 06:20:00|116.54|114.74|116.54|114.74|116.57|114.77|116.46|114.66|51
1661667900000|2022-08-28 06:25:00|116.53|114.73|116.51|114.71|116.56|114.76|116.47|114.67|65
1661668200000|2022-08-28 06:30:00|116.5|114.7|116.58|114.78|116.58|114.78|116.46|114.66|63
1661668500000|2022-08-28 06:35:00|116.6|114.8|116.5|114.7|116.6|114.8|116.47|114.67|51
1661668800000|2022-08-28 06:40:00|116.49|114.69|116.55|114.75|116.59|114.79|116.49|114.69|49
1661669100000|2022-08-28 06:45:00|116.54|114.74|116.59|114.79|116.61|114.81|116.46|114.66|76
1661669400000|2022-08-28 06:50:00|116.61|114.81|116.49|114.69|116.61|114.81|116.45|114.65|106
1661669700000|2022-08-28 06:55:00|116.48|114.68|116.49|114.69|116.58|114.78|116.44|114.64|122
1661670000000|2022-08-28 07:00:00|116.5|114.7|116.38|114.58|116.57|114.77|116.38|114.58|131
1661670300000|2022-08-28 07:05:00|116.36|114.56|116.48|114.68|116.48|114.68|116.35|114.55|95
1661670600000|2022-08-28 07:10:00|116.47|114.67|116.47|114.67|116.57|114.77|116.45|114.65|62
1661670900000|2022-08-28 07:15:00|116.45|114.65|116.81|115.01|116.81|115.01|116.38|114.58|114
1661671200000|2022-08-28 07:20:00|116.8|115|116.67|114.87|116.8|115|116.58|114.78|98
1661671500000|2022-08-28 07:25:00|116.68|114.88|116.65|114.85|116.68|114.88|116.64|114.84|13
1661671800000|2022-08-28 07:30:00|116.66|114.86|116.75|114.95|116.75|114.95|116.63|114.83|43
1661672100000|2022-08-28 07:35:00|116.76|114.96|116.93|115.13|116.94|115.14|116.74|114.94|79
1661672400000|2022-08-28 07:40:00|116.92|115.12|116.78|114.98|116.94|115.14|116.75|114.95|71
1661672700000|2022-08-28 07:45:00|116.8|115|116.74|114.94|116.95|115.15|116.67|114.87|113
1661673000000|2022-08-28 07:50:00|116.73|114.93|116.68|114.88|116.73|114.93|116.59|114.79|82
1661673300000|2022-08-28 07:55:00|116.67|114.87|116.68|114.88|116.68|114.88|116.58|114.78|51
1661673600000|2022-08-28 08:00:00|116.69|114.89|116.9|115.1|116.9|115.1|116.67|114.87|127
1661673900000|2022-08-28 08:05:00|116.91|115.11|117.19|115.39|117.2|115.4|116.9|115.1|112
1661674200000|2022-08-28 08:10:00|117.18|115.38|117.29|115.49|117.34|115.54|116.99|115.19|191
1661674500000|2022-08-28 08:15:00|117.3|115.5|117.25|115.45|117.3|115.5|117.2|115.4|89
1661674800000|2022-08-28 08:20:00|117.26|115.46|117.13|115.33|117.28|115.48|117.13|115.33|67
1661675100000|2022-08-28 08:25:00|117.12|115.32|117.11|115.31|117.27|115.47|117.09|115.29|115
1661675400000|2022-08-28 08:30:00|117.1|115.3|117.09|115.29|117.27|115.47|117.04|115.24|87
1661675700000|2022-08-28 08:35:00|117.11|115.31|117.06|115.26|117.11|115.31|116.97|115.17|86
1661676000000|2022-08-28 08:40:00|117.04|115.24|116.76|114.96|117.04|115.24|116.76|114.96|107
1661676300000|2022-08-28 08:45:00|116.77|114.97|116.5|114.7|116.85|115.05|116.49|114.69|122
1661676600000|2022-08-28 08:50:00|116.49|114.69|116.66|114.86|116.67|114.87|116.46|114.66|96
1661676900000|2022-08-28 08:55:00|116.65|114.85|116.75|114.95|116.8|115|116.6|114.8|130
1661677200000|2022-08-28 09:00:00|116.76|114.96|116.6|114.8|116.76|114.96|116.6|114.8|56
1661677500000|2022-08-28 09:05:00|116.61|114.81|116.48|114.68|116.61|114.81|116.43|114.63|82
1661677800000|2022-08-28 09:10:00|116.47|114.67|116.54|114.74|116.56|114.76|116.45|114.65|82
1661678100000|2022-08-28 09:15:00|116.52|114.72|116.48|114.68|116.56|114.76|116.47|114.67|61
1661678400000|2022-08-28 09:20:00|116.47|114.67|116.48|114.68|116.57|114.77|116.45|114.65|70
1661678700000|2022-08-28 09:25:00|116.5|114.7|116.56|114.76|116.61|114.81|116.46|114.66|57
1661679000000|2022-08-28 09:30:00|116.57|114.77|116.74|114.94|116.74|114.94|116.5|114.7|99
1661679300000|2022-08-28 09:35:00|116.73|114.93|117.24|115.44|117.26|115.46|116.73|114.93|164
1661679600000|2022-08-28 09:40:00|117.22|115.42|117.34|115.54|117.62|115.82|117.21|115.41|199
1661679900000|2022-08-28 09:45:00|117.33|115.53|116.93|115.13|117.36|115.56|116.87|115.07|147
1661680200000|2022-08-28 09:50:00|116.94|115.14|117.06|115.26|117.07|115.27|116.93|115.13|77
1661680500000|2022-08-28 09:55:00|117.07|115.27|117.51|115.71|117.69|115.89|117.06|115.26|120
1661680800000|2022-08-28 10:00:00|117.5|115.7|117.73|115.93|117.81|116.01|117.3|115.5|147
1661681100000|2022-08-28 10:05:00|117.77|115.97|117.33|115.53|117.78|115.98|117.27|115.47|136
1661681400000|2022-08-28 10:10:00|117.34|115.54|117.46|115.66|117.47|115.67|117.28|115.48|135
1661681700000|2022-08-28 10:15:00|117.45|115.65|117.42|115.62|117.47|115.67|117.34|115.54|101
1661682000000|2022-08-28 10:20:00|117.45|115.65|117.26|115.46|117.45|115.65|117.14|115.34|98
1661682300000|2022-08-28 10:25:00|117.27|115.47|117.47|115.67|117.55|115.75|117.25|115.45|119
1661682600000|2022-08-28 10:30:00|117.48|115.68|117.9|116.1|117.95|116.15|117.47|115.67|116
1661682900000|2022-08-28 10:35:00|117.89|116.09|118.58|116.78|118.71|116.91|117.82|116.02|206
1661683200000|2022-08-28 10:40:00|118.54|116.74|119.47|117.67|119.54|117.74|118.46|116.66|294
1661683500000|2022-08-28 10:45:00|119.44|117.64|120.44|118.64|121.96|120.16|119.44|117.64|403
1661683800000|2022-08-28 10:50:00|120.42|118.62|120.45|118.65|120.91|119.11|120.18|118.38|292
1661684100000|2022-08-28 10:55:00|120.43|118.63|119.9|118.1|120.43|118.63|119.68|117.88|247
1661684400000|2022-08-28 11:00:00|119.91|118.11|119.59|117.79|119.96|118.16|119.34|117.54|190
1661684700000|2022-08-28 11:05:00|119.6|117.8|119.45|117.65|119.6|117.8|119.04|117.24|282
1661685000000|2022-08-28 11:10:00|119.44|117.64|119.16|117.36|119.78|117.98|119.16|117.36|226
1661685300000|2022-08-28 11:15:00|119.15|117.35|118.67|116.87|119.15|117.35|118.63|116.83|228
1661685600000|2022-08-28 11:20:00|118.66|116.86|118.39|116.59|118.76|116.96|118.31|116.51|270
1661685900000|2022-08-28 11:25:00|118.38|116.58|118.46|116.66|118.54|116.74|118.29|116.49|130
1661686200000|2022-08-28 11:30:00|118.44|116.64|118.47|116.67|118.6|116.8|118.42|116.62|160
1661686500000|2022-08-28 11:35:00|118.48|116.68|118.64|116.84|118.79|116.99|118.41|116.61|182
1661686800000|2022-08-28 11:40:00|118.62|116.82|119.07|117.27|119.08|117.28|118.62|116.82|174
1661687100000|2022-08-28 11:45:00|119.06|117.26|118.84|117.04|119.14|117.34|118.67|116.87|170
1661687400000|2022-08-28 11:50:00|118.83|117.03|118.77|116.97|118.94|117.14|118.72|116.92|100
1661687700000|2022-08-28 11:55:00|118.76|116.96|118.85|117.05|118.93|117.13|118.56|116.76|151
1661688000000|2022-08-28 12:00:00|118.86|117.06|118.85|117.05|118.91|117.11|118.76|116.96|138
1661688300000|2022-08-28 12:05:00|118.84|117.04|118.18|116.38|118.94|117.14|118.18|116.38|202
1661688600000|2022-08-28 12:10:00|118.17|116.37|118.18|116.38|118.29|116.49|118.07|116.27|113
1661688900000|2022-08-28 12:15:00|118.19|116.39|117.88|116.08|118.26|116.46|117.87|116.07|86
1661689200000|2022-08-28 12:20:00|117.89|116.09|117.97|116.17|118.04|116.24|117.86|116.06|83
1661689500000|2022-08-28 12:25:00|117.96|116.16|117.83|116.03|117.97|116.17|117.68|115.88|143
1661689800000|2022-08-28 12:30:00|117.84|116.04|117.79|115.99|118|116.2|117.76|115.96|111
1661690100000|2022-08-28 12:35:00|117.77|115.97|117.89|116.09|117.98|116.18|117.66|115.86|142
1661690400000|2022-08-28 12:40:00|117.88|116.08|117.82|116.02|117.88|116.08|117.73|115.93|76
1661690700000|2022-08-28 12:45:00|117.81|116.01|117.62|115.82|117.83|116.03|117.6|115.8|107
1661691000000|2022-08-28 12:50:00|117.63|115.83|117.44|115.64|117.7|115.9|117.35|115.55|128
1661691300000|2022-08-28 12:55:00|117.45|115.65|117.72|115.92|117.86|116.06|117.35|115.55|238
1661691600000|2022-08-28 13:00:00|117.69|115.89|117.57|115.77|117.89|116.09|117.55|115.75|152
1661691900000|2022-08-28 13:05:00|117.59|115.79|117.59|115.79|117.74|115.94|117.56|115.76|100
1661692200000|2022-08-28 13:10:00|117.6|115.8|117.54|115.74|117.66|115.86|117.35|115.55|137
1661692500000|2022-08-28 13:15:00|117.53|115.73|117.66|115.86|117.69|115.89|117.53|115.73|120
1661692800000|2022-08-28 13:20:00|117.67|115.87|117.84|116.04|117.84|116.04|117.64|115.84|93
1661693100000|2022-08-28 13:25:00|117.83|116.03|117.76|115.96|117.85|116.05|117.67|115.87|96
1661693400000|2022-08-28 13:30:00|117.77|115.97|118.06|116.26|118.07|116.27|117.77|115.97|119
1661693700000|2022-08-28 13:35:00|118.05|116.25|117.85|116.05|118.08|116.28|117.85|116.05|56
1661694000000|2022-08-28 13:40:00|117.86|116.06|117.95|116.15|117.98|116.18|117.79|115.99|62
1661694300000|2022-08-28 13:45:00|117.96|116.16|117.84|116.04|118|116.2|117.84|116.04|101
1661694600000|2022-08-28 13:50:00|117.85|116.05|117.98|116.18|118.04|116.24|117.83|116.03|81
1661694900000|2022-08-28 13:55:00|117.97|116.17|117.86|116.06|118|116.2|117.85|116.05|44
1661695200000|2022-08-28 14:00:00|117.89|116.09|117.96|116.16|117.99|116.19|117.88|116.08|54
1661695500000|2022-08-28 14:05:00|117.94|116.14|117.52|115.72|117.95|116.15|117.49|115.69|141
1661695800000|2022-08-28 14:10:00|117.53|115.73|117.5|115.7|117.58|115.78|117.39|115.59|180
1661696100000|2022-08-28 14:15:00|117.51|115.71|117.05|115.25|117.58|115.78|116.98|115.18|178
1661696400000|2022-08-28 14:20:00|117.03|115.23|116.77|114.97|117.1|115.3|116.58|114.78|255
1661696700000|2022-08-28 14:25:00|116.78|114.98|117.07|115.27|117.08|115.28|116.64|114.84|183
1661697000000|2022-08-28 14:30:00|117.06|115.26|117.33|115.53|117.49|115.69|116.88|115.08|258
1661697300000|2022-08-28 14:35:00|117.34|115.54|117.78|115.98|118.04|116.24|117.34|115.54|266
1661697600000|2022-08-28 14:40:00|117.79|115.99|117.96|116.16|118.07|116.27|117.65|115.85|195
1661697900000|2022-08-28 14:45:00|117.95|116.15|118.15|116.35|118.35|116.55|117.85|116.05|174
1661698200000|2022-08-28 14:50:00|118.14|116.34|117.77|115.97|118.3|116.5|117.72|115.92|146
1661698500000|2022-08-28 14:55:00|117.78|115.98|117.88|116.08|118.06|116.26|117.77|115.97|137
1661698800000|2022-08-28 15:00:00|117.89|116.09|118.25|116.45|118.29|116.49|117.81|116.01|188
1661699100000|2022-08-28 15:05:00|118.26|116.46|118.07|116.27|118.31|116.51|117.97|116.17|117
1661699400000|2022-08-28 15:10:00|118.06|116.26|117.97|116.17|118.16|116.36|117.91|116.11|125
1661699700000|2022-08-28 15:15:00|117.98|116.18|118.09|116.29|118.22|116.42|117.96|116.16|85
1661700000000|2022-08-28 15:20:00|118.1|116.3|118.17|116.37|118.2|116.4|118.08|116.28|71
1661700300000|2022-08-28 15:25:00|118.19|116.39|118.15|116.35|118.2|116.4|118.06|116.26|118
1661700600000|2022-08-28 15:30:00|118.18|116.38|118.28|116.48|118.4|116.6|118.15|116.35|118
1661700900000|2022-08-28 15:35:00|118.23|116.43|118.22|116.42|118.3|116.5|118.18|116.38|101
1661701200000|2022-08-28 15:40:00|118.21|116.41|118.56|116.76|118.59|116.79|118.21|116.41|153
1661701500000|2022-08-28 15:45:00|118.57|116.77|118.48|116.68|118.7|116.9|118.36|116.56|126
1661701800000|2022-08-28 15:50:00|118.49|116.69|118.7|116.9|118.81|117.01|118.46|116.66|136
1661702100000|2022-08-28 15:55:00|118.71|116.91|118.85|117.05|118.85|117.05|118.67|116.87|134
1661702400000|2022-08-28 16:00:00|118.86|117.06|119.07|117.27|119.15|117.35|118.84|117.04|207
1661702700000|2022-08-28 16:05:00|119.08|117.28|118.88|117.08|119.19|117.39|118.77|116.97|147
1661703000000|2022-08-28 16:10:00|118.89|117.09|118.98|117.18|119.08|117.28|118.88|117.08|126
1661703300000|2022-08-28 16:15:00|118.99|117.19|119.09|117.29|119.25|117.45|118.99|117.19|135
1661703600000|2022-08-28 16:20:00|119.08|117.28|119.09|117.29|119.2|117.4|118.96|117.16|101
1661703900000|2022-08-28 16:25:00|119.08|117.28|119.08|117.28|119.21|117.41|118.95|117.15|185
1661704200000|2022-08-28 16:30:00|119.09|117.29|118.81|117.01|119.1|117.3|118.79|116.99|133
1661704500000|2022-08-28 16:35:00|118.82|117.02|118.99|117.19|119.12|117.32|118.81|117.01|109
1661704800000|2022-08-28 16:40:00|118.98|117.18|118.82|117.02|119.05|117.25|118.82|117.02|121
1661705100000|2022-08-28 16:45:00|118.81|117.01|118.57|116.77|118.81|117.01|118.46|116.66|147
1661705400000|2022-08-28 16:50:00|118.55|116.75|118.24|116.44|118.55|116.75|118.23|116.43|160
1661705700000|2022-08-28 16:55:00|118.25|116.45|118|116.2|118.29|116.49|117.97|116.17|163
1661706000000|2022-08-28 17:00:00|118.01|116.21|118.11|116.31|118.31|116.51|117.97|116.17|146
1661706300000|2022-08-28 17:05:00|118.12|116.32|118.04|116.24|118.19|116.39|118.02|116.22|138
1661706600000|2022-08-28 17:10:00|118.05|116.25|118.16|116.36|118.29|116.49|118.01|116.21|131
1661706900000|2022-08-28 17:15:00|118.13|116.33|118.49|116.69|118.55|116.75|118.11|116.31|122
1661707200000|2022-08-28 17:20:00|118.48|116.68|118.67|116.87|118.67|116.87|118.48|116.68|155
1661707500000|2022-08-28 17:25:00|118.66|116.86|118.67|116.87|118.71|116.91|118.58|116.78|95
1661707800000|2022-08-28 17:30:00|118.66|116.86|118.68|116.88|118.81|117.01|118.59|116.79|115
1661708100000|2022-08-28 17:35:00|118.67|116.87|118.59|116.79|118.7|116.9|118.55|116.75|90
1661708400000|2022-08-28 17:40:00|118.58|116.78|118.46|116.66|118.58|116.78|118.44|116.64|86
1661708700000|2022-08-28 17:45:00|118.48|116.68|118.49|116.69|118.62|116.82|118.44|116.64|76
1661709000000|2022-08-28 17:50:00|118.5|116.7|118.56|116.76|118.57|116.77|118.49|116.69|74
1661709300000|2022-08-28 17:55:00|118.55|116.75|118.48|116.68|118.6|116.8|118.47|116.67|58
1661709600000|2022-08-28 18:00:00|118.49|116.69|118.5|116.7|118.69|116.89|118.48|116.68|88
1661709900000|2022-08-28 18:05:00|118.49|116.69|118.56|116.76|118.58|116.78|118.48|116.68|54
1661710200000|2022-08-28 18:10:00|118.57|116.77|118.73|116.93|118.75|116.95|118.56|116.76|61
1661710500000|2022-08-28 18:15:00|118.74|116.94|118.69|116.89|118.8|117|118.64|116.84|52
1661710800000|2022-08-28 18:20:00|118.7|116.9|118.93|117.13|118.99|117.19|118.7|116.9|140
1661711100000|2022-08-28 18:25:00|118.94|117.14|118.92|117.12|118.97|117.17|118.86|117.06|78
1661711400000|2022-08-28 18:30:00|118.91|117.11|118.95|117.15|119.08|117.28|118.87|117.07|98
1661711700000|2022-08-28 18:35:00|118.94|117.14|118.78|116.98|118.95|117.15|118.74|116.94|45
1661712000000|2022-08-28 18:40:00|118.82|117.02|118.79|116.99|118.91|117.11|118.73|116.93|64
1661712300000|2022-08-28 18:45:00|118.81|117.01|118.88|117.08|119.08|117.28|118.8|117|86
1661712600000|2022-08-28 18:50:00|118.86|117.06|118.96|117.16|119.01|117.21|118.84|117.04|133
1661712900000|2022-08-28 18:55:00|118.97|117.17|119|117.2|119|117.2|118.88|117.08|101
1661713200000|2022-08-28 19:00:00|118.99|117.19|118.94|117.14|118.99|117.19|118.81|117.01|84
1661713500000|2022-08-28 19:05:00|118.96|117.16|119.16|117.36|119.18|117.38|118.92|117.12|120
1661713800000|2022-08-28 19:10:00|119.14|117.34|119.07|117.27|119.14|117.34|119.04|117.24|71
1661714100000|2022-08-28 19:15:00|119.1|117.3|120.06|116.26|120.08|117.31|118.99|116.26|94
1661714400000|2022-08-28 19:20:00|120.07|116.27|120|116.2|120.09|116.29|119.98|116.18|47
1661714700000|2022-08-28 19:25:00|119.99|116.19|119.94|116.14|119.99|116.19|119.86|116.06|59
1661715000000|2022-08-28 19:30:00|119.96|116.16|119.73|115.93|119.96|116.16|119.66|115.86|124
1661715300000|2022-08-28 19:35:00|119.74|115.94|119.65|115.85|119.78|115.98|119.56|115.76|106
1661715600000|2022-08-28 19:40:00|119.66|115.86|119.62|115.82|119.71|115.91|119.59|115.79|78
1661715900000|2022-08-28 19:45:00|119.6|115.8|119.76|115.96|119.76|115.96|119.58|115.78|54
1661716200000|2022-08-28 19:50:00|119.75|115.95|119.77|115.97|119.78|115.98|119.66|115.86|85
1661716500000|2022-08-28 19:55:00|119.76|115.96|119.84|116.04|119.97|116.17|119.73|115.93|122
1661716800000|2022-08-28 20:00:00|119.82|116.02|119.89|116.09|119.91|116.11|119.74|115.94|105
1661717100000|2022-08-28 20:05:00|119.9|116.1|120|116.2|120.01|116.21|119.85|116.05|80
1661717400000|2022-08-28 20:10:00|120.01|116.21|120.01|116.21|120.09|116.29|119.97|116.17|59
1661717700000|2022-08-28 20:15:00|119.99|116.19|120.03|116.23|120.05|116.25|119.98|116.18|39
1661718000000|2022-08-28 20:20:00|120.02|116.22|120.13|116.33|120.18|116.38|119.99|116.19|72
1661718300000|2022-08-28 20:25:00|120.12|116.32|120.01|116.21|120.2|116.4|120.01|116.21|82
1661718600000|2022-08-28 20:30:00|120.02|116.22|120.09|116.29|120.19|116.39|119.98|116.18|89
1661718900000|2022-08-28 20:35:00|120.1|116.3|120.41|116.61|120.48|116.68|120.07|116.27|90
1661719200000|2022-08-28 20:40:00|120.42|116.62|120.36|116.56|120.43|116.63|120.36|116.56|41
1661719500000|2022-08-28 20:45:00|120.35|116.55|119.98|116.18|120.37|116.57|119.95|116.15|81
1661719800000|2022-08-28 20:50:00|119.97|116.17|119.96|116.16|120.06|116.26|119.96|116.16|40
1661720100000|2022-08-28 20:55:00|119.95|116.15|120.05|116.25|120.06|116.26|119.94|116.14|91
1661720400000|2022-08-28 21:00:00|120.04|116.24|118.98|117.18|120.07|117.27|118.96|116.17|49
1661720700000|2022-08-28 21:05:00|118.97|117.17|118.99|117.19|119.08|117.28|118.97|117.17|35
1661721000000|2022-08-28 21:10:00|119|117.2|119.01|117.21|119.08|117.28|119|117.2|28
1661721300000|2022-08-28 21:15:00|119|117.2|119.12|117.32|119.21|117.41|119|117.2|41
1661721600000|2022-08-28 21:20:00|119.11|117.31|119.17|117.37|119.32|117.52|119.11|117.31|49
1661721900000|2022-08-28 21:25:00|119.11|117.31|119.16|117.36|119.18|117.38|119.05|117.25|42
1661722200000|2022-08-28 21:30:00|119.15|117.35|119.18|117.38|119.19|117.39|119.15|117.35|26
1661722500000|2022-08-28 21:35:00|119.23|117.43|119.25|117.45|119.32|117.52|119.23|117.43|38
1661722800000|2022-08-28 21:40:00|119.18|117.38|118.78|116.98|119.19|117.39|118.78|116.98|51
1661723100000|2022-08-28 21:45:00|118.77|116.97|118.28|116.48|118.77|116.97|117.91|116.11|134
1661723400000|2022-08-28 21:50:00|118.29|116.49|118.39|116.59|118.4|116.6|118.15|116.35|95
1661723700000|2022-08-28 21:55:00|118.41|116.61|118.48|116.68|118.52|116.72|118.29|116.49|105
1661724000000|2022-08-28 22:00:00|118.43|116.63|118.17|116.37|118.56|116.76|118.09|116.29|173
1661724300000|2022-08-28 22:05:00|118.16|116.36|117.98|116.18|118.28|116.48|117.66|115.86|165
1661724600000|2022-08-28 22:10:00|117.99|116.19|118.38|116.58|118.78|116.98|117.98|116.18|206
1661724900000|2022-08-28 22:15:00|118.37|116.57|118.01|116.21|118.38|116.58|117.88|116.08|100
1661725200000|2022-08-28 22:20:00|117.99|116.19|117.6|115.8|117.99|116.19|117.57|115.77|154
1661725500000|2022-08-28 22:25:00|117.64|115.84|117.37|115.57|117.97|116.17|117.24|115.44|153
1661725800000|2022-08-28 22:30:00|117.35|115.55|117.59|115.79|117.64|115.84|117.35|115.55|195
1661726100000|2022-08-28 22:35:00|117.64|115.84|117.77|115.97|117.78|115.98|117.34|115.54|178
1661726400000|2022-08-28 22:40:00|117.76|115.96|118.1|116.3|118.1|116.3|117.73|115.93|163
1661726700000|2022-08-28 22:45:00|118.08|116.28|117.82|116.02|118.13|116.33|117.76|115.96|139
1661727000000|2022-08-28 22:50:00|117.83|116.03|117.77|115.97|117.83|116.03|117.48|115.68|190
1661727300000|2022-08-28 22:55:00|117.76|115.96|117.59|115.79|117.84|116.04|117.57|115.77|129
1661727600000|2022-08-28 23:00:00|117.58|115.78|117.08|115.28|117.65|115.85|116.85|115.05|241
1661727900000|2022-08-28 23:05:00|117.07|115.27|117.16|115.36|117.4|115.6|116.96|115.16|198
1661728200000|2022-08-28 23:10:00|117.15|115.35|117.25|115.45|117.3|115.5|116.99|115.19|153
1661728500000|2022-08-28 23:15:00|117.26|115.46|117.51|115.71|117.59|115.79|117.24|115.44|119
1661728800000|2022-08-28 23:20:00|117.5|115.7|116.58|114.78|117.5|115.7|116.58|114.78|104
1661729100000|2022-08-28 23:25:00|116.57|114.77|116.09|114.29|116.65|114.85|115.29|113.49|399
1661729400000|2022-08-28 23:30:00|116.1|114.3|115.86|114.06|116.18|114.38|115.56|113.76|399
1661729700000|2022-08-28 23:35:00|115.87|114.07|115.82|114.02|116.17|114.37|115.68|113.88|310
1661730000000|2022-08-28 23:40:00|115.81|114.01|115.5|113.7|115.91|114.11|115.48|113.68|259
1661730300000|2022-08-28 23:45:00|115.55|113.75|114.77|112.97|115.64|113.84|114.73|112.93|267
1661730600000|2022-08-28 23:50:00|114.76|112.96|113.79|111.99|114.84|113.04|113.78|111.98|298
1661730900000|2022-08-28 23:55:00|113.8|112|113.44|111.64|113.88|112.08|112.73|110.93|411
1661731200000|2022-08-29 00:00:00|113.39|111.59|113.35|111.55|113.93|112.13|113.15|111.35|375
1661731500000|2022-08-29 00:05:00|113.31|111.51|112.75|110.95|113.6|111.8|111.85|110.05|373
1661731800000|2022-08-29 00:10:00|112.76|110.96|112.87|111.07|113.22|111.42|112.27|110.47|378
1661732100000|2022-08-29 00:15:00|112.9|111.1|113.4|111.6|113.55|111.75|112.89|111.09|353
1661732400000|2022-08-29 00:20:00|113.41|111.61|113.48|111.68|113.51|111.71|113.11|111.31|213
1661732700000|2022-08-29 00:25:00|113.47|111.67|113.7|111.9|113.73|111.93|113.15|111.35|232
1661733000000|2022-08-29 00:30:00|113.71|111.91|113.78|111.98|114.38|112.58|113.66|111.86|325
1661733300000|2022-08-29 00:35:00|113.76|111.96|113.88|112.08|114.09|112.29|113.67|111.87|254
1661733600000|2022-08-29 00:40:00|113.9|112.1|113.87|112.07|113.98|112.18|113.82|112.02|196
1661733900000|2022-08-29 00:45:00|113.86|112.06|113.69|111.89|113.96|112.16|113.65|111.85|118
1661734200000|2022-08-29 00:50:00|113.7|111.9|113.77|111.97|113.89|112.09|113.67|111.87|113
1661734500000|2022-08-29 00:55:00|113.78|111.98|113.72|111.92|113.89|112.09|113.6|111.8|141
1661734800000|2022-08-29 01:00:00|113.71|111.91|113.95|112.15|114.05|112.25|113.62|111.82|138
1661735100000|2022-08-29 01:05:00|113.96|112.16|114.15|112.35|114.16|112.36|113.95|112.15|99
1661735400000|2022-08-29 01:10:00|114.16|112.36|114.02|112.22|114.18|112.38|113.87|112.07|106
1661735700000|2022-08-29 01:15:00|114.04|112.24|113.85|112.05|114.13|112.33|113.83|112.03|175
1661736000000|2022-08-29 01:20:00|113.84|112.04|113.9|112.1|113.95|112.15|113.72|111.92|129
1661736300000|2022-08-29 01:25:00|113.89|112.09|113.96|112.16|113.96|112.16|113.67|111.87|161
1661736600000|2022-08-29 01:30:00|113.99|112.19|114.08|112.28|114.16|112.36|113.83|112.03|212
1661736900000|2022-08-29 01:35:00|114.09|112.29|114.6|112.8|114.65|112.85|114.08|112.28|117
1661737200000|2022-08-29 01:40:00|114.58|112.78|114.57|112.77|114.75|112.95|114.52|112.72|117
1661737500000|2022-08-29 01:45:00|114.56|112.76|114.82|113.02|114.82|113.02|114.32|112.52|143
1661737800000|2022-08-29 01:50:00|114.81|113.01|114.99|113.19|115|113.2|114.74|112.94|146
1661738100000|2022-08-29 01:55:00|115|113.2|115.6|113.8|115.73|113.93|114.87|113.07|187
1661738400000|2022-08-29 02:00:00|115.55|113.75|115.52|113.72|115.56|113.76|115.3|113.5|170
1661738700000|2022-08-29 02:05:00|115.51|113.71|116|114.2|116.02|114.22|115.5|113.7|149
1661739000000|2022-08-29 02:10:00|116.02|114.22|116.49|114.69|116.51|114.71|115.99|114.19|137
1661739300000|2022-08-29 02:15:00|116.5|114.7|116.12|114.32|116.5|114.7|116.12|114.32|134
1661739600000|2022-08-29 02:20:00|116.11|114.31|116.12|114.32|117.48|115.68|115.81|114.01|272
1661739900000|2022-08-29 02:25:00|116.13|114.33|116.87|115.07|116.89|115.09|116.11|114.31|197
1661740200000|2022-08-29 02:30:00|116.88|115.08|116.51|114.71|117.05|115.25|116.42|114.62|232
1661740500000|2022-08-29 02:35:00|116.49|114.69|116.61|114.81|116.83|115.03|116.29|114.49|172
1661740800000|2022-08-29 02:40:00|116.6|114.8|116.45|114.65|116.72|114.92|116.39|114.59|176
1661741100000|2022-08-29 02:45:00|116.44|114.64|116.42|114.62|116.49|114.69|116.26|114.46|143
1661741400000|2022-08-29 02:50:00|116.41|114.61|116.43|114.63|116.46|114.66|116.25|114.45|146
1661741700000|2022-08-29 02:55:00|116.44|114.64|116.7|114.9|116.75|114.95|116.4|114.6|196
1661742000000|2022-08-29 03:00:00|116.71|114.91|116.71|114.91|116.85|115.05|116.53|114.73|144
1661742300000|2022-08-29 03:05:00|116.72|114.92|116.72|114.92|116.74|114.94|116.52|114.72|170
1661742600000|2022-08-29 03:10:00|116.73|114.93|116.84|115.04|116.91|115.11|116.65|114.85|137
1661742900000|2022-08-29 03:15:00|116.86|115.06|117.01|115.21|117.15|115.35|116.86|115.06|166
1661743200000|2022-08-29 03:20:00|117.02|115.22|117.37|115.57|117.46|115.66|117.01|115.21|130
1661743500000|2022-08-29 03:25:00|117.38|115.58|117.29|115.49|117.42|115.62|117.23|115.43|121
1661743800000|2022-08-29 03:30:00|117.28|115.48|117.58|115.78|117.65|115.85|117.24|115.44|194
1661744100000|2022-08-29 03:35:00|117.57|115.77|117.49|115.69|117.66|115.86|117.44|115.64|134
1661744400000|2022-08-29 03:40:00|117.48|115.68|117.22|115.42|117.5|115.7|117.21|115.41|118
1661744700000|2022-08-29 03:45:00|117.23|115.43|117.24|115.44|117.32|115.52|117.05|115.25|106
1661745000000|2022-08-29 03:50:00|117.25|115.45|117.19|115.39|117.34|115.54|117.06|115.26|154
1661745300000|2022-08-29 03:55:00|117.18|115.38|117.16|115.36|117.29|115.49|117.14|115.34|136
1661745600000|2022-08-29 04:00:00|117.17|115.37|117.35|115.55|117.4|115.6|117.15|115.35|202
1661745900000|2022-08-29 04:05:00|117.34|115.54|117.34|115.54|117.39|115.59|117.24|115.44|145
1661746200000|2022-08-29 04:10:00|117.35|115.55|117.36|115.56|117.48|115.68|117.25|115.45|83
1661746500000|2022-08-29 04:15:00|117.3|115.5|117.08|115.28|117.4|115.6|117.07|115.27|125
1661746800000|2022-08-29 04:20:00|117.1|115.3|116.91|115.11|117.11|115.31|116.88|115.08|103
1661747100000|2022-08-29 04:25:00|116.9|115.1|116.66|114.86|116.9|115.1|116.66|114.86|133
1661747400000|2022-08-29 04:30:00|116.67|114.87|116.69|114.89|116.71|114.91|116.6|114.8|59
1661747700000|2022-08-29 04:35:00|116.68|114.88|116.73|114.93|116.88|115.08|116.68|114.88|86
1661748000000|2022-08-29 04:40:00|116.72|114.92|116.75|114.95|116.8|115|116.63|114.83|100
1661748300000|2022-08-29 04:45:00|116.76|114.96|116.64|114.84|116.76|114.96|116.55|114.75|87
1661748600000|2022-08-29 04:50:00|116.63|114.83|116.68|114.88|116.76|114.96|116.61|114.81|74
1661748900000|2022-08-29 04:55:00|116.67|114.87|116.68|114.88|116.74|114.94|116.62|114.82|61
1661749200000|2022-08-29 05:00:00|116.69|114.89|116.96|115.16|116.99|115.19|116.59|114.79|122
1661749500000|2022-08-29 05:05:00|116.97|115.17|116.74|114.94|117.14|115.34|116.74|114.94|107
1661749800000|2022-08-29 05:10:00|116.76|114.96|116.71|114.91|116.78|114.98|116.63|114.83|88
1661750100000|2022-08-29 05:15:00|116.7|114.9|116.91|115.11|116.94|115.14|116.64|114.84|48
1661750400000|2022-08-29 05:20:00|116.89|115.09|116.84|115.04|116.89|115.09|116.64|114.84|77
1661750700000|2022-08-29 05:25:00|116.83|115.03|116.94|115.14|117.01|115.21|116.79|114.99|65
1661751000000|2022-08-29 05:30:00|116.92|115.12|117.24|115.44|117.37|115.57|116.91|115.11|115
1661751300000|2022-08-29 05:35:00|117.23|115.43|116.51|114.71|117.23|115.43|116.5|114.7|143
1661751600000|2022-08-29 05:40:00|116.5|114.7|116.04|114.24|116.58|114.78|115.67|113.87|230
1661751900000|2022-08-29 05:45:00|116.03|114.23|115.95|114.15|116.03|114.23|115.6|113.8|145
1661752200000|2022-08-29 05:50:00|115.97|114.17|115.67|113.87|116|114.2|115.57|113.77|114
1661752500000|2022-08-29 05:55:00|115.69|113.89|115.5|113.7|115.77|113.97|115.44|113.64|99
1661752800000|2022-08-29 06:00:00|115.49|113.69|115.95|114.15|116.09|114.29|115.49|113.69|179
1661753100000|2022-08-29 06:05:00|115.94|114.14|116.42|114.62|116.43|114.63|115.83|114.03|190
1661753400000|2022-08-29 06:10:00|116.45|114.65|116.27|114.47|116.75|114.95|116.25|114.45|109
1661753700000|2022-08-29 06:15:00|116.28|114.48|116.44|114.64|116.47|114.67|116.26|114.46|131
1661754000000|2022-08-29 06:20:00|116.45|114.65|116.05|114.25|116.46|114.66|115.94|114.14|131
1661754300000|2022-08-29 06:25:00|116.08|114.28|116.04|114.24|116.19|114.39|116.02|114.22|112
1661754600000|2022-08-29 06:30:00|116.05|114.25|116.02|114.22|116.05|114.25|115.79|113.99|83
1661754900000|2022-08-29 06:35:00|116.04|114.24|115.95|114.15|116.08|114.28|115.75|113.95|88
1661755200000|2022-08-29 06:40:00|115.94|114.14|116.16|114.36|116.19|114.39|115.92|114.12|99
1661755500000|2022-08-29 06:45:00|116.17|114.37|115.94|114.14|116.18|114.38|115.93|114.13|135
1661755800000|2022-08-29 06:50:00|115.95|114.15|116.1|114.3|116.18|114.38|115.94|114.14|80
1661756100000|2022-08-29 06:55:00|116.08|114.28|116.56|114.76|116.66|114.86|116.07|114.27|134
1661756400000|2022-08-29 07:00:00|116.55|114.75|116.76|114.96|116.83|115.03|116.53|114.73|154
1661756700000|2022-08-29 07:05:00|116.75|114.95|116.56|114.76|116.84|115.04|116.43|114.63|126
1661757000000|2022-08-29 07:10:00|116.57|114.77|116.44|114.64|116.6|114.8|116.44|114.64|97
1661757300000|2022-08-29 07:15:00|116.43|114.63|116.19|114.39|116.58|114.78|116.17|114.37|179
1661757600000|2022-08-29 07:20:00|116.18|114.38|116.16|114.36|116.51|114.71|116.09|114.29|134
1661757900000|2022-08-29 07:25:00|116.15|114.35|116.13|114.33|116.26|114.46|116.1|114.3|56
1661758200000|2022-08-29 07:30:00|116.11|114.31|116.11|114.31|116.14|114.34|115.91|114.11|69
1661758500000|2022-08-29 07:35:00|116.12|114.32|116.53|114.73|116.61|114.81|116.11|114.31|106
1661758800000|2022-08-29 07:40:00|116.51|114.71|116.26|114.46|116.51|114.71|116.18|114.38|125
1661759100000|2022-08-29 07:45:00|116.28|114.48|116.35|114.55|116.49|114.69|116.18|114.38|85
1661759400000|2022-08-29 07:50:00|116.36|114.56|116.31|114.51|116.4|114.6|116.24|114.44|146
1661759700000|2022-08-29 07:55:00|116.32|114.52|116.42|114.62|116.48|114.68|116.25|114.45|116
1661760000000|2022-08-29 08:00:00|116.43|114.63|116.53|114.73|116.63|114.83|116.29|114.49|159
1661760300000|2022-08-29 08:05:00|116.54|114.74|116.54|114.74|116.55|114.75|116.44|114.64|142
1661760600000|2022-08-29 08:10:00|116.55|114.75|116.26|114.46|116.59|114.79|116.25|114.45|144
1661760900000|2022-08-29 08:15:00|116.25|114.45|116.49|114.69|116.49|114.69|116.08|114.28|150
1661761200000|2022-08-29 08:20:00|116.48|114.68|116.16|114.36|116.51|114.71|116.09|114.29|127
1661761500000|2022-08-29 08:25:00|116.15|114.35|115.98|114.18|116.15|114.35|115.96|114.16|131
1661761800000|2022-08-29 08:30:00|115.97|114.17|115.62|113.82|116.1|114.3|115.61|113.81|129
1661762100000|2022-08-29 08:35:00|115.6|113.8|115.6|113.8|115.7|113.9|115.48|113.68|116
1661762400000|2022-08-29 08:40:00|115.59|113.79|115.49|113.69|115.62|113.82|115.49|113.69|64
1661762700000|2022-08-29 08:45:00|115.46|113.66|115.57|113.77|115.62|113.82|115.35|113.55|77
1661763000000|2022-08-29 08:50:00|115.58|113.78|115.58|113.78|115.6|113.8|115.45|113.65|106
1661763300000|2022-08-29 08:55:00|115.55|113.75|115.58|113.78|115.69|113.89|115.52|113.72|105
1661763600000|2022-08-29 09:00:00|115.57|113.77|115.77|113.97|115.84|114.04|115.56|113.76|131
1661763900000|2022-08-29 09:05:00|115.76|113.96|115.76|113.96|115.9|114.1|115.74|113.94|92
1661764200000|2022-08-29 09:10:00|115.77|113.97|115.85|114.05|115.9|114.1|115.66|113.86|145
1661764500000|2022-08-29 09:15:00|115.84|114.04|115.87|114.07|115.99|114.19|115.84|114.04|111
1661764800000|2022-08-29 09:20:00|115.89|114.09|115.99|114.19|116.09|114.29|115.88|114.08|104
1661765100000|2022-08-29 09:25:00|116|114.2|115.96|114.16|116.06|114.26|115.83|114.03|146
1661765400000|2022-08-29 09:30:00|115.95|114.15|115.69|113.89|115.99|114.19|115.63|113.83|137
1661765700000|2022-08-29 09:35:00|115.68|113.88|115.63|113.83|115.9|114.1|115.61|113.81|121
1661766000000|2022-08-29 09:40:00|115.62|113.82|115.78|113.98|115.89|114.09|115.62|113.82|122
1661766300000|2022-08-29 09:45:00|115.79|113.99|115.93|114.13|115.97|114.17|115.66|113.86|93
1661766600000|2022-08-29 09:50:00|115.92|114.12|115.94|114.14|116.05|114.25|115.84|114.04|139
1661766900000|2022-08-29 09:55:00|115.95|114.15|116.12|114.32|116.26|114.46|115.95|114.15|144
1661767200000|2022-08-29 10:00:00|116.11|114.31|116.36|114.56|116.36|114.56|116.11|114.31|168
1661767500000|2022-08-29 10:05:00|116.35|114.55|116.42|114.62|116.46|114.66|116.25|114.45|109
1661767800000|2022-08-29 10:10:00|116.41|114.61|116.17|114.37|116.45|114.65|116.15|114.35|85
1661768100000|2022-08-29 10:15:00|116.18|114.38|116.16|114.36|116.34|114.54|116.13|114.33|127
1661768400000|2022-08-29 10:20:00|116.18|114.38|116.11|114.31|116.18|114.38|116.02|114.22|97
1661768700000|2022-08-29 10:25:00|116.1|114.3|115.87|114.07|116.13|114.33|115.84|114.04|87
1661769000000|2022-08-29 10:30:00|115.91|114.11|116.09|114.29|116.15|114.35|115.87|114.07|58
1661769300000|2022-08-29 10:35:00|116.08|114.28|116.13|114.33|116.23|114.43|115.84|114.04|108
1661769600000|2022-08-29 10:40:00|116.12|114.32|115.99|114.19|116.18|114.38|115.96|114.16|96
1661769900000|2022-08-29 10:45:00|115.98|114.18|116.28|114.48|116.28|114.48|115.92|114.12|60
1661770200000|2022-08-29 10:50:00|116.26|114.46|116.2|114.4|116.26|114.46|116.07|114.27|108
1661770500000|2022-08-29 10:55:00|116.18|114.38|116.05|114.25|116.26|114.46|115.97|114.17|120
1661770800000|2022-08-29 11:00:00|116.07|114.27|116.14|114.34|116.17|114.37|115.95|114.15|82
1661771100000|2022-08-29 11:05:00|116.13|114.33|115.94|114.14|116.27|114.47|115.91|114.11|91
1661771400000|2022-08-29 11:10:00|115.95|114.15|115.89|114.09|116.03|114.23|115.86|114.06|180
1661771700000|2022-08-29 11:15:00|115.88|114.08|115.91|114.11|115.97|114.17|115.84|114.04|59
1661772000000|2022-08-29 11:20:00|115.86|114.06|116.24|114.44|116.24|114.44|115.84|114.04|97
1661772300000|2022-08-29 11:25:00|116.25|114.45|116.13|114.33|116.35|114.55|116.11|114.31|52
1661772600000|2022-08-29 11:30:00|116.12|114.32|115.99|114.19|116.26|114.46|115.98|114.18|65
1661772900000|2022-08-29 11:35:00|115.98|114.18|116.04|114.24|116.09|114.29|115.97|114.17|56
1661773200000|2022-08-29 11:40:00|116.05|114.25|116.07|114.27|116.27|114.47|115.97|114.17|101
1661773500000|2022-08-29 11:45:00|116.13|114.33|116.28|114.48|116.29|114.49|116.05|114.25|74
1661773800000|2022-08-29 11:50:00|116.3|114.5|116.23|114.43|116.37|114.57|116.19|114.39|92
1661774100000|2022-08-29 11:55:00|116.24|114.44|116.28|114.48|116.29|114.49|116.12|114.32|63
1661774400000|2022-08-29 12:00:00|116.29|114.49|116.56|114.76|116.64|114.84|116.25|114.45|108
1661774700000|2022-08-29 12:05:00|116.55|114.75|116.6|114.8|116.65|114.85|116.55|114.75|74
1661775000000|2022-08-29 12:10:00|116.58|114.78|116.55|114.75|116.6|114.8|116.44|114.64|55
1661775300000|2022-08-29 12:15:00|116.56|114.76|116.46|114.66|116.65|114.85|116.44|114.64|79
1661775600000|2022-08-29 12:20:00|116.5|114.7|116.66|114.86|116.68|114.88|116.47|114.67|52
1661775900000|2022-08-29 12:25:00|116.67|114.87|118.16|116.36|118.17|116.37|116.66|114.86|265
1661776200000|2022-08-29 12:30:00|118.15|116.35|118.91|117.11|118.93|117.13|117.96|116.16|218
1661776500000|2022-08-29 12:35:00|118.93|117.13|119.05|117.25|119.2|117.4|118.67|116.87|235
1661776800000|2022-08-29 12:40:00|119.06|117.26|118.51|116.71|119.07|117.27|118.45|116.65|161
1661777100000|2022-08-29 12:45:00|118.49|116.69|117.95|116.15|118.77|116.97|117.78|115.98|253
1661777400000|2022-08-29 12:50:00|117.97|116.17|118.09|116.29|118.3|116.5|117.82|116.02|223
1661777700000|2022-08-29 12:55:00|118.1|116.3|117.93|116.13|118.19|116.39|117.92|116.12|101
1661778000000|2022-08-29 13:00:00|117.94|116.14|117.99|116.19|118.1|116.3|117.89|116.09|96
1661778300000|2022-08-29 13:05:00|118.03|116.23|118.08|116.28|118.21|116.41|117.9|116.1|107
1661778600000|2022-08-29 13:10:00|118.13|116.33|117.95|116.15|118.16|116.36|117.95|116.15|66
1661778900000|2022-08-29 13:15:00|117.94|116.14|118.06|116.26|118.15|116.35|117.94|116.14|106
1661779200000|2022-08-29 13:20:00|118.05|116.25|118.25|116.45|118.28|116.48|117.99|116.19|104
1661779500000|2022-08-29 13:25:00|118.24|116.44|118.19|116.39|118.4|116.6|118.16|116.36|135
1661779800000|2022-08-29 13:30:00|118.17|116.37|118.67|116.87|118.71|116.91|118.06|116.26|228
1661780100000|2022-08-29 13:35:00|118.66|116.86|118.79|116.99|119.07|117.27|118.48|116.68|260
1661780400000|2022-08-29 13:40:00|118.78|116.98|119.09|117.29|119.18|117.38|118.72|116.92|273
1661780700000|2022-08-29 13:45:00|119.08|117.28|118.72|116.92|119.1|117.3|118.67|116.87|126
1661781000000|2022-08-29 13:50:00|118.71|116.91|118.75|116.95|118.8|117|118.6|116.8|159
1661781300000|2022-08-29 13:55:00|118.76|116.96|118.62|116.82|119.03|117.23|118.57|116.77|306
1661781600000|2022-08-29 14:00:00|118.58|116.78|118.79|116.99|118.81|117.01|118.48|116.68|208
1661781900000|2022-08-29 14:05:00|118.8|117|119.13|117.33|119.38|117.58|118.76|116.96|304
1661782200000|2022-08-29 14:10:00|119.11|117.31|119.33|117.53|119.49|117.69|119.11|117.31|134
1661782500000|2022-08-29 14:15:00|119.34|117.54|119.9|118.1|119.91|118.11|119.34|117.54|90
1661782800000|2022-08-29 14:20:00|119.89|118.09|120.37|118.57|120.43|118.63|119.89|118.09|200
1661783100000|2022-08-29 14:25:00|120.38|118.58|120.03|118.23|120.49|118.69|119.99|118.19|257
1661783400000|2022-08-29 14:30:00|120.07|118.27|119.65|117.85|120.22|118.42|119.48|117.68|211
1661783700000|2022-08-29 14:35:00|119.67|117.87|119.55|117.75|119.75|117.95|119.48|117.68|123
1661784000000|2022-08-29 14:40:00|119.51|117.71|119.65|117.85|119.71|117.91|119.49|117.69|131
1661784300000|2022-08-29 14:45:00|119.67|117.87|119.58|117.78|119.68|117.88|119.45|117.65|105
1661784600000|2022-08-29 14:50:00|119.55|117.75|119.28|117.48|119.68|117.88|119.27|117.47|72
1661784900000|2022-08-29 14:55:00|119.27|117.47|119.24|117.44|119.28|117.48|118.97|117.17|151
1661785200000|2022-08-29 15:00:00|119.23|117.43|119.34|117.54|119.43|117.63|119.18|117.38|95
1661785500000|2022-08-29 15:05:00|119.33|117.53|119.29|117.49|119.33|117.53|119.08|117.28|125
1661785800000|2022-08-29 15:10:00|119.28|117.48|119.31|117.51|119.37|117.57|119.16|117.36|127
1661786100000|2022-08-29 15:15:00|119.3|117.5|119.63|117.83|119.65|117.85|119.26|117.46|96
1661786400000|2022-08-29 15:20:00|119.6|117.8|119.72|117.92|119.82|118.02|119.46|117.66|108
1661786700000|2022-08-29 15:25:00|119.68|117.88|119.72|117.92|119.78|117.98|119.64|117.84|106
1661787000000|2022-08-29 15:30:00|119.73|117.93|120.06|118.26|120.19|118.39|119.55|117.75|159
1661787300000|2022-08-29 15:35:00|120.07|118.27|120.01|118.21|120.21|118.41|119.87|118.07|191
1661787600000|2022-08-29 15:40:00|119.99|118.19|119.64|117.84|120|118.2|119.63|117.83|167
1661787900000|2022-08-29 15:45:00|119.6|117.8|119.63|117.83|119.7|117.9|119.56|117.76|103
1661788200000|2022-08-29 15:50:00|119.62|117.82|119.66|117.86|119.7|117.9|119.58|117.78|66
1661788500000|2022-08-29 15:55:00|119.68|117.88|119.78|117.98|119.79|117.99|119.59|117.79|129
1661788800000|2022-08-29 16:00:00|119.79|117.99|119.99|118.19|119.99|118.19|119.72|117.92|121
1661789100000|2022-08-29 16:05:00|120|118.2|119.97|118.17|120.18|118.38|119.87|118.07|187
1661789400000|2022-08-29 16:10:00|119.99|118.19|120.04|118.24|120.3|118.5|119.96|118.16|172
1661789700000|2022-08-29 16:15:00|120.05|118.25|120.37|118.57|120.4|118.6|120.04|118.24|153
1661790000000|2022-08-29 16:20:00|120.36|118.56|120.17|118.37|120.38|118.58|120|118.2|99
1661790300000|2022-08-29 16:25:00|120.16|118.36|119.97|118.17|120.16|118.36|119.79|117.99|144
1661790600000|2022-08-29 16:30:00|119.95|118.15|119.57|117.77|119.98|118.18|119.56|117.76|148
1661790900000|2022-08-29 16:35:00|119.58|117.78|119.57|117.77|119.7|117.9|119.56|117.76|158
1661791200000|2022-08-29 16:40:00|119.58|117.78|119.58|117.78|119.61|117.81|119.49|117.69|103
1661791500000|2022-08-29 16:45:00|119.59|117.79|119.87|118.07|119.91|118.11|119.54|117.74|194
1661791800000|2022-08-29 16:50:00|119.85|118.05|120.08|118.28|120.16|118.36|119.76|117.96|218
1661792100000|2022-08-29 16:55:00|120.06|118.26|120.11|118.31|120.13|118.33|119.95|118.15|136
1661792400000|2022-08-29 17:00:00|120.1|118.3|120.07|118.27|120.2|118.4|119.99|118.19|60
1661792700000|2022-08-29 17:05:00|120.08|118.28|119.92|118.12|120.08|118.28|119.89|118.09|60
1661793000000|2022-08-29 17:10:00|119.91|118.11|119.71|117.91|119.98|118.18|119.7|117.9|103
1661793300000|2022-08-29 17:15:00|119.7|117.9|119.58|117.78|119.7|117.9|119.51|117.71|76
1661793600000|2022-08-29 17:20:00|119.6|117.8|119.61|117.81|119.63|117.83|119.56|117.76|68
1661793900000|2022-08-29 17:25:00|119.6|117.8|119.62|117.82|119.73|117.93|119.58|117.78|43
1661794200000|2022-08-29 17:30:00|119.57|117.77|119.78|117.98|119.9|118.1|119.57|117.77|93
1661794500000|2022-08-29 17:35:00|119.79|117.99|119.68|117.88|119.8|118|119.66|117.86|39
1661794800000|2022-08-29 17:40:00|119.69|117.89|119.76|117.96|119.82|118.02|119.64|117.84|72
1661795100000|2022-08-29 17:45:00|119.77|117.97|119.8|118|119.97|118.17|119.77|117.97|90
1661795400000|2022-08-29 17:50:00|119.81|118.01|119.87|118.07|119.9|118.1|119.78|117.98|54
1661795700000|2022-08-29 17:55:00|119.86|118.06|119.87|118.07|119.97|118.17|119.8|118|43
1661796000000|2022-08-29 18:00:00|119.91|118.11|119.67|117.87|119.91|118.11|119.67|117.87|51
1661796300000|2022-08-29 18:05:00|119.68|117.88|119.71|117.91|119.89|118.09|119.68|117.88|56
1661796600000|2022-08-29 18:10:00|119.7|117.9|119.58|117.78|119.71|117.91|119.58|117.78|44
1661796900000|2022-08-29 18:15:00|119.57|117.77|119.17|117.37|119.6|117.8|119.16|117.36|50
1661797200000|2022-08-29 18:20:00|119.18|117.38|119.26|117.46|119.26|117.46|119.15|117.35|46
1661797500000|2022-08-29 18:25:00|119.27|117.47|119.23|117.43|119.29|117.49|119.18|117.38|38
1661797800000|2022-08-29 18:30:00|119.24|117.44|119.34|117.54|119.38|117.58|119.22|117.42|50
1661798100000|2022-08-29 18:35:00|119.35|117.55|119.47|117.67|119.56|117.76|119.35|117.55|58
1661798400000|2022-08-29 18:40:00|119.48|117.68|119.46|117.66|119.49|117.69|119.41|117.61|26
1661798700000|2022-08-29 18:45:00|119.45|117.65|119.4|117.6|119.48|117.68|119.4|117.6|40
1661799000000|2022-08-29 18:50:00|119.43|117.63|119.26|117.46|119.43|117.63|119.2|117.4|55
1661799300000|2022-08-29 18:55:00|119.25|117.45|119.06|117.26|119.25|117.45|118.79|116.99|112
1661799600000|2022-08-29 19:00:00|119.05|117.25|119.07|117.27|119.1|117.3|118.98|117.18|91
1661799900000|2022-08-29 19:05:00|119.08|117.28|119.01|117.21|119.1|117.3|118.96|117.16|61
1661800200000|2022-08-29 19:10:00|119.02|117.22|119.05|117.25|119.1|117.3|118.97|117.17|47
1661800500000|2022-08-29 19:15:00|119.06|117.26|119.04|117.24|119.08|117.28|119.04|117.24|20
1661800800000|2022-08-29 19:20:00|119.05|117.25|119.06|117.26|119.08|117.28|119.04|117.24|19
1661801100000|2022-08-29 19:25:00|119.05|117.25|118.78|116.98|119.05|117.25|118.58|116.78|93
1661801400000|2022-08-29 19:30:00|118.79|116.99|118.97|117.17|118.98|117.18|118.75|116.95|51
1661801700000|2022-08-29 19:35:00|118.98|117.18|119.15|117.35|119.16|117.36|118.97|117.17|39
1661802000000|2022-08-29 19:40:00|119.16|117.36|119.15|117.35|119.21|117.41|119.07|117.27|42
1661802300000|2022-08-29 19:45:00|119.11|117.31|119.09|117.29|119.14|117.34|119.04|117.24|44
1661802600000|2022-08-29 19:50:00|119.08|117.28|119.08|117.28|119.22|117.42|118.97|117.17|82
1661802900000|2022-08-29 19:55:00|119.09|117.29|118.98|117.18|119.12|117.32|118.98|117.18|34
1661803200000|2022-08-29 20:00:00|118.99|117.19|119.05|117.25|119.08|117.28|118.86|117.06|75
1661803500000|2022-08-29 20:05:00|119.06|117.26|119.29|117.49|119.34|117.54|119.05|117.25|81
1661803800000|2022-08-29 20:10:00|119.28|117.48|119.28|117.48|119.49|117.69|119.26|117.46|105
1661804100000|2022-08-29 20:15:00|119.27|117.47|119.05|117.25|119.42|117.62|118.96|117.16|144
1661804400000|2022-08-29 20:20:00|119.08|117.28|119.09|117.29|119.2|117.4|119.05|117.25|90
1661804700000|2022-08-29 20:25:00|119.1|117.3|119.16|117.36|119.17|117.37|119|117.2|71
1661805000000|2022-08-29 20:30:00|119.17|117.37|119.07|117.27|119.18|117.38|118.98|117.18|51
1661805300000|2022-08-29 20:35:00|119.06|117.26|119.07|117.27|119.1|117.3|118.98|117.18|53
1661805600000|2022-08-29 20:40:00|119.06|117.26|119.14|117.34|119.18|117.38|119.03|117.23|52
1661805900000|2022-08-29 20:45:00|119.16|117.36|119.17|117.37|119.19|117.39|119.03|117.23|72
1661806200000|2022-08-29 20:50:00|119.16|117.36|119.01|117.21|119.17|117.37|118.99|117.19|76
1661806500000|2022-08-29 20:55:00|119.03|117.23|119.11|117.31|119.2|117.4|119.02|117.22|94
1661806800000|2022-08-29 21:00:00|119.1|117.3|119.1|117.3|119.12|117.32|119.05|117.25|54
1661807100000|2022-08-29 21:05:00|119.09|117.29|119.13|117.33|119.13|117.33|119.08|117.28|50
1661807400000|2022-08-29 21:10:00|119.11|117.31|119.14|117.34|119.33|117.53|119.11|117.31|58
1661807700000|2022-08-29 21:15:00|119.15|117.35|119.1|117.3|119.15|117.35|119.06|117.26|34
1661808000000|2022-08-29 21:20:00|119.09|117.29|119.05|117.25|119.11|117.31|119.05|117.25|19
1661808300000|2022-08-29 21:25:00|119.06|117.26|119.08|117.28|119.11|117.31|119.06|117.26|7
1661808600000|2022-08-29 21:30:00|119.06|117.26|119.05|117.25|119.1|117.3|119.05|117.25|16
1661808900000|2022-08-29 21:35:00|119.04|117.24|118.87|117.07|119.05|117.25|118.87|117.07|44
1661809200000|2022-08-29 21:40:00|118.88|117.08|118.98|117.18|118.98|117.18|118.87|117.07|18
1661809500000|2022-08-29 21:45:00|119|117.2|119|117.2|119.15|117.35|119|117.2|24
1661809800000|2022-08-29 21:50:00|118.99|117.19|119.34|117.54|119.34|117.54|118.99|117.19|52
1661810100000|2022-08-29 21:55:00|119.35|117.55|119.28|117.48|119.38|117.58|119.26|117.46|16
1661810400000|2022-08-29 22:00:00|119.3|117.5|119.3|117.5|119.36|117.56|119.28|117.48|54
1661810700000|2022-08-29 22:05:00|119.31|117.51|119.04|117.24|119.38|117.58|118.96|117.16|70
1661811000000|2022-08-29 22:10:00|119.05|117.25|118.97|117.17|119.1|117.3|118.93|117.13|43
1661811300000|2022-08-29 22:15:00|118.98|117.18|118.98|117.18|119.04|117.24|118.91|117.11|55
1661811600000|2022-08-29 22:20:00|118.99|117.19|119.13|117.33|119.14|117.34|118.98|117.18|49
1661811900000|2022-08-29 22:25:00|119.12|117.32|118.77|116.97|119.13|117.33|118.77|116.97|47
1661812200000|2022-08-29 22:30:00|118.76|116.96|118.8|117|118.82|117.02|118.61|116.81|63
1661812500000|2022-08-29 22:35:00|118.81|117.01|118.92|117.12|118.95|117.15|118.72|116.92|37
1661812800000|2022-08-29 22:40:00|118.91|117.11|118.99|117.19|118.99|117.19|118.88|117.08|31
1661813100000|2022-08-29 22:45:00|118.98|117.18|119.18|117.38|119.24|117.44|118.98|117.18|56
1661813400000|2022-08-29 22:50:00|119.19|117.39|119.35|117.55|119.35|117.55|119.08|117.28|66
1661813700000|2022-08-29 22:55:00|119.36|117.56|119.44|117.64|119.45|117.65|119.15|117.35|58
1661814000000|2022-08-29 23:00:00|119.46|117.66|119.16|117.36|119.48|117.68|119.05|117.25|84
1661814300000|2022-08-29 23:05:00|119.15|117.35|119.05|117.25|119.24|117.44|119.05|117.25|64
1661814600000|2022-08-29 23:10:00|119.06|117.26|119.33|117.53|119.33|117.53|119.04|117.24|47
1661814900000|2022-08-29 23:15:00|119.31|117.51|119.24|117.44|119.35|117.55|119.16|117.36|47
1661815200000|2022-08-29 23:20:00|119.25|117.45|119.78|117.98|119.8|118|119.25|117.45|138
1661815500000|2022-08-29 23:25:00|119.77|117.97|119.9|118.1|120.12|118.32|119.77|117.97|168
1661815800000|2022-08-29 23:30:00|119.89|118.09|120.14|118.34|120.16|118.36|119.89|118.09|161
1661816100000|2022-08-29 23:35:00|120.15|118.35|120.6|118.8|120.7|118.9|120.15|118.35|163
1661816400000|2022-08-29 23:40:00|120.62|118.82|120.73|118.93|120.73|118.93|120.54|118.74|96
1661816700000|2022-08-29 23:45:00|120.75|118.95|120.57|118.77|120.8|119|120.53|118.73|111
1661817000000|2022-08-29 23:50:00|120.58|118.78|120.48|118.68|120.6|118.8|120.39|118.59|110
1661817300000|2022-08-29 23:55:00|120.47|118.67|120.47|118.67|120.58|118.78|120.44|118.64|99
1661817600000|2022-08-30 00:00:00|120.46|118.66|119.87|118.07|120.46|118.66|119.79|117.99|145
1661817900000|2022-08-30 00:05:00|119.88|118.08|120.07|118.27|120.41|118.61|119.88|118.08|171
1661818200000|2022-08-30 00:10:00|120.08|118.28|120.17|118.37|120.21|118.41|120.05|118.25|57
1661818500000|2022-08-30 00:15:00|120.18|118.38|119.69|117.89|120.33|118.53|119.69|117.89|136
1661818800000|2022-08-30 00:20:00|119.68|117.88|119.58|117.78|119.88|118.08|119.58|117.78|108
1661819100000|2022-08-30 00:25:00|119.57|117.77|119.53|117.73|119.69|117.89|119.41|117.61|93
1661819400000|2022-08-30 00:30:00|119.54|117.74|119.68|117.88|119.75|117.95|119.51|117.71|93
1661819700000|2022-08-30 00:35:00|119.67|117.87|119.42|117.62|119.67|117.87|119.39|117.59|106
1661820000000|2022-08-30 00:40:00|119.43|117.63|119.48|117.68|119.54|117.74|119.4|117.6|68
1661820300000|2022-08-30 00:45:00|119.5|117.7|119.61|117.81|119.66|117.86|119.49|117.69|66
1661820600000|2022-08-30 00:50:00|119.64|117.84|119.84|118.04|119.87|118.07|119.6|117.8|69
1661820900000|2022-08-30 00:55:00|119.86|118.06|119.96|118.16|119.96|118.16|119.77|117.97|70
1661821200000|2022-08-30 01:00:00|119.95|118.15|119.83|118.03|119.96|118.16|119.8|118|46
1661821500000|2022-08-30 01:05:00|119.84|118.04|119.85|118.05|119.96|118.16|119.79|117.99|83
1661821800000|2022-08-30 01:10:00|119.86|118.06|119.88|118.08|119.9|118.1|119.85|118.05|17
1661822100000|2022-08-30 01:15:00|119.89|118.09|119.67|117.87|119.97|118.17|119.65|117.85|89
1661822400000|2022-08-30 01:20:00|119.69|117.89|119.71|117.91|119.83|118.03|119.68|117.88|107
1661822700000|2022-08-30 01:25:00|119.7|117.9|119.49|117.69|119.7|117.9|119.45|117.65|55
1661823000000|2022-08-30 01:30:00|119.48|117.68|118.79|116.99|119.48|117.68|118.79|116.99|109
1661823300000|2022-08-30 01:35:00|118.77|116.97|118.48|116.68|118.99|117.19|118.45|116.65|141
1661823600000|2022-08-30 01:40:00|118.46|116.66|118.67|116.87|118.71|116.91|118.38|116.58|188
1661823900000|2022-08-30 01:45:00|118.69|116.89|118.69|116.89|118.77|116.97|118.64|116.84|98
1661824200000|2022-08-30 01:50:00|118.7|116.9|118.86|117.06|118.95|117.15|118.7|116.9|111
1661824500000|2022-08-30 01:55:00|118.85|117.05|118.95|117.15|119.02|117.22|118.83|117.03|54
1661824800000|2022-08-30 02:00:00|118.94|117.14|118.67|116.87|118.95|117.15|118.67|116.87|70
1661825100000|2022-08-30 02:05:00|118.69|116.89|118.68|116.88|118.79|116.99|118.62|116.82|64
1661825400000|2022-08-30 02:10:00|118.67|116.87|118.69|116.89|118.77|116.97|118.59|116.79|97
1661825700000|2022-08-30 02:15:00|118.67|116.87|118.88|117.08|118.89|117.09|118.64|116.84|76
1661826000000|2022-08-30 02:20:00|118.9|117.1|118.78|116.98|118.9|117.1|118.73|116.93|37
1661826300000|2022-08-30 02:25:00|118.77|116.97|118.81|117.01|118.88|117.08|118.75|116.95|52
1661826600000|2022-08-30 02:30:00|118.91|117.11|119.46|117.66|119.46|117.66|118.88|117.08|67
1661826900000|2022-08-30 02:35:00|119.5|117.7|119.92|118.12|119.92|118.12|119.49|117.69|82
1661827200000|2022-08-30 02:40:00|119.93|118.13|120.05|118.25|120.12|118.32|119.92|118.12|50
1661827500000|2022-08-30 02:45:00|120.04|118.24|119.93|118.13|120.22|118.42|119.93|118.13|57
1661827800000|2022-08-30 02:50:00|119.92|118.12|120.04|118.24|120.11|118.31|119.92|118.12|58
1661828100000|2022-08-30 02:55:00|120.05|118.25|120.05|118.25|120.15|118.35|120.02|118.22|37
1661828400000|2022-08-30 03:00:00|120.04|118.24|119.85|118.05|120.04|118.24|119.84|118.04|97
1661828700000|2022-08-30 03:05:00|119.84|118.04|119.74|117.94|119.84|118.04|119.72|117.92|48
1661829000000|2022-08-30 03:10:00|119.75|117.95|119.74|117.94|119.88|118.08|119.67|117.87|87
1661829300000|2022-08-30 03:15:00|119.73|117.93|119.67|117.87|119.75|117.95|119.65|117.85|54
1661829600000|2022-08-30 03:20:00|119.66|117.86|119.83|118.03|120|118.2|119.66|117.86|73
1661829900000|2022-08-30 03:25:00|119.82|118.02|119.85|118.05|119.87|118.07|119.75|117.95|82
1661830200000|2022-08-30 03:30:00|119.84|118.04|119.88|118.08|119.9|118.1|119.76|117.96|77
1661830500000|2022-08-30 03:35:00|119.89|118.09|119.93|118.13|119.98|118.18|119.88|118.08|110
1661830800000|2022-08-30 03:40:00|119.94|118.14|120.05|118.25|120.09|118.29|119.94|118.14|107
1661831100000|2022-08-30 03:45:00|120.04|118.24|120.08|118.28|120.15|118.35|120.04|118.24|68
1661831400000|2022-08-30 03:50:00|120.07|118.27|120.12|118.32|120.14|118.34|120.05|118.25|71
1661831700000|2022-08-30 03:55:00|120.1|118.3|120.07|118.27|120.14|118.34|120.06|118.26|30
1661832000000|2022-08-30 04:00:00|120.06|118.26|120.1|118.3|120.11|118.31|119.98|118.18|58
1661832300000|2022-08-30 04:05:00|120.07|118.27|120.13|118.33|120.14|118.34|120.02|118.22|36
1661832600000|2022-08-30 04:10:00|120.15|118.35|120.14|118.34|120.27|118.47|120.13|118.33|34
1661832900000|2022-08-30 04:15:00|120.13|118.33|120.49|118.69|120.5|118.7|120.08|118.28|75
1661833200000|2022-08-30 04:20:00|120.48|118.68|121.32|119.52|121.34|119.54|120.43|118.63|229
1661833500000|2022-08-30 04:25:00|121.31|119.51|121.06|119.26|121.41|119.61|121.03|119.23|257
1661833800000|2022-08-30 04:30:00|121.07|119.27|121.46|119.66|121.46|119.66|121.06|119.26|156
1661834100000|2022-08-30 04:35:00|121.45|119.65|121.37|119.57|121.57|119.77|121.29|119.49|207
1661834400000|2022-08-30 04:40:00|121.39|119.59|121.37|119.57|121.45|119.65|121.26|119.46|106
1661834700000|2022-08-30 04:45:00|121.38|119.58|121.28|119.48|121.47|119.67|121.27|119.47|170
1661835000000|2022-08-30 04:50:00|121.27|119.47|120.95|119.15|121.27|119.47|120.92|119.12|113
1661835300000|2022-08-30 04:55:00|120.96|119.16|121.19|119.39|121.19|119.39|120.96|119.16|126
1661835600000|2022-08-30 05:00:00|121.15|119.35|120.76|118.96|121.15|119.35|120.74|118.94|168
1661835900000|2022-08-30 05:05:00|120.75|118.95|120.81|119.01|120.9|119.1|120.72|118.92|113
1661836200000|2022-08-30 05:10:00|120.82|119.02|120.76|118.96|120.91|119.11|120.74|118.94|53
1661836500000|2022-08-30 05:15:00|120.77|118.97|120.27|118.47|120.77|118.97|120.2|118.4|111
1661836800000|2022-08-30 05:20:00|120.29|118.49|120.25|118.45|120.31|118.51|120.16|118.36|137
1661837100000|2022-08-30 05:25:00|120.24|118.44|120.24|118.44|120.38|118.58|120.16|118.36|142
1661837400000|2022-08-30 05:30:00|120.25|118.45|120.34|118.54|120.45|118.65|120.25|118.45|122
1661837700000|2022-08-30 05:35:00|120.33|118.53|120.24|118.44|120.38|118.58|120.24|118.44|77
1661838000000|2022-08-30 05:40:00|120.25|118.45|120.16|118.36|120.29|118.49|120.15|118.35|79
1661838300000|2022-08-30 05:45:00|120.15|118.35|120.01|118.21|120.17|118.37|119.97|118.17|42
1661838600000|2022-08-30 05:50:00|120|118.2|119.97|118.17|120|118.2|119.95|118.15|9
1661838900000|2022-08-30 05:55:00|120|118.2|120.03|118.23|120.1|118.3|119.98|118.18|49
1661839200000|2022-08-30 06:00:00|120.02|118.22|119.98|118.18|120.19|118.39|119.96|118.16|72
1661839500000|2022-08-30 06:05:00|119.96|118.16|119.88|118.08|120.01|118.21|119.88|118.08|33
1661839800000|2022-08-30 06:10:00|119.82|118.02|119.8|118|119.9|118.1|119.8|118|42
1661840100000|2022-08-30 06:15:00|119.79|117.99|119.86|118.06|119.93|118.13|119.79|117.99|39
1661840400000|2022-08-30 06:20:00|119.87|118.07|119.91|118.11|119.96|118.16|119.87|118.07|41
1661840700000|2022-08-30 06:25:00|119.92|118.12|119.89|118.09|119.93|118.13|119.86|118.06|37
1661841000000|2022-08-30 06:30:00|119.91|118.11|119.88|118.08|119.99|118.19|119.87|118.07|35
1661841300000|2022-08-30 06:35:00|119.87|118.07|119.68|117.88|119.87|118.07|119.62|117.82|69
1661841600000|2022-08-30 06:40:00|119.67|117.87|119.85|118.05|119.85|118.05|119.66|117.86|88
1661841900000|2022-08-30 06:45:00|119.84|118.04|119.86|118.06|119.86|118.06|119.72|117.92|66
1661842200000|2022-08-30 06:50:00|119.85|118.05|119.9|118.1|119.9|118.1|119.76|117.96|72
1661842500000|2022-08-30 06:55:00|119.92|118.12|119.86|118.06|120.07|118.27|119.76|117.96|94
1661842800000|2022-08-30 07:00:00|119.87|118.07|119.85|118.05|119.95|118.15|119.77|117.97|124
1661843100000|2022-08-30 07:05:00|119.86|118.06|120.02|118.22|120.05|118.25|119.76|117.96|119
1661843400000|2022-08-30 07:10:00|120.03|118.23|120.2|118.4|120.22|118.42|119.98|118.18|98
1661843700000|2022-08-30 07:15:00|120.21|118.41|120.09|118.29|120.21|118.41|120|118.2|70
1661844000000|2022-08-30 07:20:00|120.11|118.31|120.19|118.39|120.26|118.46|120.05|118.25|140
1661844300000|2022-08-30 07:25:00|120.2|118.4|120.29|118.49|120.36|118.56|120.1|118.3|90
1661844600000|2022-08-30 07:30:00|120.27|118.47|120.5|118.7|120.51|118.71|120.27|118.47|110
1661844900000|2022-08-30 07:35:00|120.49|118.69|120.35|118.55|120.52|118.72|120.13|118.33|123
1661845200000|2022-08-30 07:40:00|120.34|118.54|120.39|118.59|120.41|118.61|120.31|118.51|38
1661845500000|2022-08-30 07:45:00|120.41|118.61|120.49|118.69|120.5|118.7|120.34|118.54|55
1661845800000|2022-08-30 07:50:00|120.51|118.71|120.31|118.51|120.54|118.74|120.28|118.48|42
1661846100000|2022-08-30 07:55:00|120.3|118.5|120.3|118.5|120.33|118.53|120.19|118.39|64
1661846400000|2022-08-30 08:00:00|120.31|118.51|120.79|118.99|120.79|118.99|120.31|118.51|95
1661846700000|2022-08-30 08:05:00|120.8|119|120.84|119.04|120.87|119.07|120.78|118.98|33
1661847000000|2022-08-30 08:10:00|120.82|119.02|120.87|119.07|120.95|119.15|120.76|118.96|48
1661847300000|2022-08-30 08:15:00|120.88|119.08|120.92|119.12|120.95|119.15|120.79|118.99|35
1661847600000|2022-08-30 08:20:00|120.93|119.13|120.68|118.88|120.93|119.13|120.66|118.86|49
1661847900000|2022-08-30 08:25:00|120.7|118.9|120.72|118.92|120.77|118.97|120.61|118.81|29
1661848200000|2022-08-30 08:30:00|120.68|118.88|120.5|118.7|120.68|118.88|120.49|118.69|45
1661848500000|2022-08-30 08:35:00|120.51|118.71|120.38|118.58|120.52|118.72|120.37|118.57|90
1661848800000|2022-08-30 08:40:00|120.37|118.57|120.36|118.56|120.55|118.75|120.3|118.5|91
1661849100000|2022-08-30 08:45:00|120.37|118.57|120.39|118.59|120.49|118.69|120.34|118.54|61
1661849400000|2022-08-30 08:50:00|120.38|118.58|120.35|118.55|120.43|118.63|120.31|118.51|54
1661849700000|2022-08-30 08:55:00|120.36|118.56|120.25|118.45|120.39|118.59|120.2|118.4|99
1661850000000|2022-08-30 09:00:00|120.26|118.46|120.24|118.44|120.28|118.48|120.18|118.38|36
1661850300000|2022-08-30 09:05:00|120.25|118.45|120.15|118.35|120.27|118.47|120.15|118.35|66
1661850600000|2022-08-30 09:10:00|120.16|118.36|120.15|118.35|120.23|118.43|120.15|118.35|34
1661850900000|2022-08-30 09:15:00|120.17|118.37|120.21|118.41|120.25|118.45|120.14|118.34|52
1661851200000|2022-08-30 09:20:00|120.22|118.42|120.17|118.37|120.27|118.47|120.16|118.36|43
1661851500000|2022-08-30 09:25:00|120.16|118.36|120.27|118.47|120.36|118.56|120.16|118.36|45
1661851800000|2022-08-30 09:30:00|120.29|118.49|120.26|118.46|120.36|118.56|120.25|118.45|37
1661852100000|2022-08-30 09:35:00|120.27|118.47|120.26|118.46|120.28|118.48|120.24|118.44|21
1661852400000|2022-08-30 09:40:00|120.27|118.47|120.26|118.46|120.32|118.52|120.23|118.43|52
1661852700000|2022-08-30 09:45:00|120.27|118.47|120.15|118.35|120.27|118.47|120.15|118.35|29
1661853000000|2022-08-30 09:50:00|120.16|118.36|120.15|118.35|120.24|118.44|119.96|118.16|87
1661853300000|2022-08-30 09:55:00|120.17|118.37|120.02|118.22|120.24|118.44|120|118.2|67
1661853600000|2022-08-30 10:00:00|120.04|118.24|120.03|118.23|120.08|118.28|119.96|118.16|50
1661853900000|2022-08-30 10:05:00|120.04|118.24|120.23|118.43|120.25|118.45|120.02|118.22|65
1661854200000|2022-08-30 10:10:00|120.24|118.44|120.19|118.39|120.26|118.46|120.11|118.31|64
1661854500000|2022-08-30 10:15:00|120.18|118.38|120.14|118.34|120.18|118.38|120.11|118.31|47
1661854800000|2022-08-30 10:20:00|120.05|118.25|120.35|118.55|120.35|118.55|120.04|118.24|51
1661855100000|2022-08-30 10:25:00|120.34|118.54|120.66|118.86|120.81|119.01|120.3|118.5|71
1661855400000|2022-08-30 10:30:00|120.67|118.87|120.26|118.46|120.69|118.89|120.22|118.42|160
1661855700000|2022-08-30 10:35:00|120.27|118.47|119.86|118.06|120.27|118.47|119.82|118.02|149
1661856000000|2022-08-30 10:40:00|119.85|118.05|119.76|117.96|119.93|118.13|119.76|117.96|170
1661856300000|2022-08-30 10:45:00|119.77|117.97|119.14|117.34|119.77|117.97|119.06|117.26|150
1661856600000|2022-08-30 10:50:00|119.13|117.33|119.77|117.97|119.87|118.07|119.1|117.3|137
1661856900000|2022-08-30 10:55:00|119.79|117.99|119.61|117.81|119.8|118|119.58|117.78|167
1661857200000|2022-08-30 11:00:00|119.64|117.84|119.66|117.86|119.79|117.99|119.64|117.84|137
1661857500000|2022-08-30 11:05:00|119.67|117.87|119.6|117.8|119.8|118|119.54|117.74|126
1661857800000|2022-08-30 11:10:00|119.59|117.79|119.71|117.91|119.79|117.99|119.58|117.78|98
1661858100000|2022-08-30 11:15:00|119.72|117.92|119.76|117.96|119.76|117.96|119.66|117.86|32
1661858400000|2022-08-30 11:20:00|119.73|117.93|119.66|117.86|119.75|117.95|119.64|117.84|42
1661858700000|2022-08-30 11:25:00|119.67|117.87|119.61|117.81|119.67|117.87|119.53|117.73|85
1661859000000|2022-08-30 11:30:00|119.6|117.8|119.59|117.79|119.65|117.85|119.59|117.79|51
1661859300000|2022-08-30 11:35:00|119.6|117.8|119.52|117.72|119.62|117.82|119.52|117.72|25
1661859600000|2022-08-30 11:40:00|119.56|117.76|119.76|117.96|119.76|117.96|119.55|117.75|34
1661859900000|2022-08-30 11:45:00|119.75|117.95|119.89|118.09|119.89|118.09|119.75|117.95|13
1661860200000|2022-08-30 11:50:00|119.88|118.08|119.84|118.04|119.88|118.08|119.74|117.94|26
1661860500000|2022-08-30 11:55:00|119.85|118.05|119.86|118.06|119.86|118.06|119.8|118|5
1661860800000|2022-08-30 12:00:00|119.88|118.08|120.09|118.29|120.09|118.29|119.88|118.08|22
1661861100000|2022-08-30 12:05:00|120.11|118.31|120|118.2|120.15|118.35|119.83|118.03|66
1661861400000|2022-08-30 12:10:00|120.01|118.21|119.89|118.09|120.02|118.22|119.82|118.02|45
1661861700000|2022-08-30 12:15:00|119.87|118.07|119.54|117.74|119.99|118.19|119.43|117.63|82
1661862000000|2022-08-30 12:20:00|119.56|117.76|119.41|117.61|119.56|117.76|119.3|117.5|80
1661862300000|2022-08-30 12:25:00|119.47|117.67|119.36|117.56|119.66|117.86|119.26|117.46|74
1661862600000|2022-08-30 12:30:00|119.38|117.58|118.87|117.07|119.41|117.61|118.8|117|126
1661862900000|2022-08-30 12:35:00|118.89|117.09|119.18|117.38|119.29|117.49|118.88|117.08|94
1661863200000|2022-08-30 12:40:00|119.19|117.39|119.07|117.27|119.29|117.49|118.94|117.14|132
1661863500000|2022-08-30 12:45:00|119.08|117.28|119.17|117.37|119.24|117.44|119|117.2|56
1661863800000|2022-08-30 12:50:00|119.15|117.35|119.38|117.58|119.39|117.59|119.02|117.22|51
1661864100000|2022-08-30 12:55:00|119.39|117.59|119.41|117.61|119.56|117.76|119.38|117.58|47
1661864400000|2022-08-30 13:00:00|119.38|117.58|119.52|117.72|119.55|117.75|119.38|117.58|23
1661864700000|2022-08-30 13:05:00|119.53|117.73|119.58|117.78|119.58|117.78|119.46|117.66|13
1661865000000|2022-08-30 13:10:00|119.55|117.75|119.55|117.75|119.7|117.9|119.54|117.74|49
1661865300000|2022-08-30 13:15:00|119.57|117.77|119.47|117.67|119.65|117.85|119.47|117.67|62
1661865600000|2022-08-30 13:20:00|119.46|117.66|119.57|117.77|119.59|117.79|119.46|117.66|68
1661865900000|2022-08-30 13:25:00|119.55|117.75|119.47|117.67|119.57|117.77|119.43|117.63|52
1661866200000|2022-08-30 13:30:00|119.49|117.69|119.63|117.83|119.69|117.89|119.34|117.54|98
1661866500000|2022-08-30 13:35:00|119.65|117.85|119.72|117.92|119.72|117.92|119.64|117.84|27
1661866800000|2022-08-30 13:40:00|119.61|117.81|119.35|117.55|119.61|117.81|119.34|117.54|59
1661867100000|2022-08-30 13:45:00|119.23|117.43|119.01|117.21|119.23|117.43|119|117.2|77
1661867400000|2022-08-30 13:50:00|118.99|117.19|118.89|117.09|118.99|117.19|118.89|117.09|12
1661867700000|2022-08-30 13:55:00|118.88|117.08|118.73|116.93|118.91|117.11|118.72|116.92|109
1661868000000|2022-08-30 14:00:00|118.75|116.95|118.5|116.7|118.9|117.1|118.48|116.68|146
1661868300000|2022-08-30 14:05:00|118.49|116.69|118.18|116.38|118.55|116.75|118|116.2|191
1661868600000|2022-08-30 14:10:00|118.17|116.37|117.63|115.83|118.18|116.38|117.6|115.8|158
1661868900000|2022-08-30 14:15:00|117.66|115.86|117.21|115.41|117.77|115.97|117.08|115.28|178
1661869200000|2022-08-30 14:20:00|117.22|115.42|116.61|114.81|117.31|115.51|116.57|114.77|184
1661869500000|2022-08-30 14:25:00|116.59|114.79|116.65|114.85|116.89|115.09|116.53|114.73|123
1661869800000|2022-08-30 14:30:00|116.64|114.84|115.39|113.59|117|115.2|115.35|113.55|258
1661870100000|2022-08-30 14:35:00|115.4|113.6|115.2|113.4|115.64|113.84|114.89|113.09|263
1661870400000|2022-08-30 14:40:00|115.17|113.37|114.77|112.97|115.19|113.39|114.44|112.64|309
1661870700000|2022-08-30 14:45:00|114.76|112.96|114.94|113.14|115.08|113.28|114.1|112.3|297
1661871000000|2022-08-30 14:50:00|114.93|113.13|115.12|113.32|115.24|113.44|114.64|112.84|257
1661871300000|2022-08-30 14:55:00|115.06|113.26|114.86|113.06|115.3|113.5|114.71|112.91|239
1661871600000|2022-08-30 15:00:00|114.88|113.08|114.7|112.9|115.11|113.31|114.41|112.61|291
1661871900000|2022-08-30 15:05:00|114.69|112.89|114.55|112.75|115|113.2|114.53|112.73|239
1661872200000|2022-08-30 15:10:00|114.54|112.74|114.69|112.89|114.82|113.02|114.31|112.51|214
1661872500000|2022-08-30 15:15:00|114.68|112.88|114.98|113.18|115.01|113.21|114.46|112.66|214
1661872800000|2022-08-30 15:20:00|114.96|113.16|114.71|112.91|115.02|113.22|114.71|112.91|97
1661873100000|2022-08-30 15:25:00|114.72|112.92|114.73|112.93|114.74|112.94|114.44|112.64|163
1661873400000|2022-08-30 15:30:00|114.72|112.92|114.79|112.99|114.83|113.03|114.48|112.68|210
1661873700000|2022-08-30 15:35:00|114.78|112.98|114.8|113|114.88|113.08|114.7|112.9|161
1661874000000|2022-08-30 15:40:00|114.81|113.01|114.89|113.09|114.93|113.13|114.69|112.89|130
1661874300000|2022-08-30 15:45:00|114.87|113.07|114.88|113.08|114.89|113.09|114.78|112.98|101
1661874600000|2022-08-30 15:50:00|114.87|113.07|115.41|113.61|115.41|113.61|114.87|113.07|203
1661874900000|2022-08-30 15:55:00|115.38|113.58|115.03|113.23|115.41|113.61|115.03|113.23|228
1661875200000|2022-08-30 16:00:00|115.01|113.21|114.96|113.16|115.1|113.3|114.92|113.12|181
1661875500000|2022-08-30 16:05:00|114.95|113.15|114.88|113.08|115.1|113.3|114.79|112.99|130
1661875800000|2022-08-30 16:10:00|114.87|113.07|115.08|113.28|115.08|113.28|114.77|112.97|138
1661876100000|2022-08-30 16:15:00|115.09|113.29|115.57|113.77|115.57|113.77|115.06|113.26|151
1661876400000|2022-08-30 16:20:00|115.62|113.82|115.31|113.51|115.81|114.01|115.21|113.41|199
1661876700000|2022-08-30 16:25:00|115.3|113.5|115.1|113.3|115.31|113.51|114.99|113.19|124
1661877000000|2022-08-30 16:30:00|115.09|113.29|114.34|112.54|115.11|113.31|114.33|112.53|179
1661877300000|2022-08-30 16:35:00|114.32|112.52|114.25|112.45|114.55|112.75|114.15|112.35|178
1661877600000|2022-08-30 16:40:00|114.24|112.44|112.98|111.18|114.25|112.45|112.83|111.03|258
1661877900000|2022-08-30 16:45:00|112.97|111.17|113.19|111.39|113.39|111.59|112.74|110.94|362
1661878200000|2022-08-30 16:50:00|113.2|111.4|113.4|111.6|113.62|111.82|113.18|111.38|203
1661878500000|2022-08-30 16:55:00|113.36|111.56|113.5|111.7|113.63|111.83|113.3|111.5|181
1661878800000|2022-08-30 17:00:00|113.49|111.69|113.8|112|113.81|112.01|113.4|111.6|192
1661879100000|2022-08-30 17:05:00|113.79|111.99|113.76|111.96|113.91|112.11|113.59|111.79|235
1661879400000|2022-08-30 17:10:00|113.75|111.95|113.78|111.98|113.81|112.01|113.42|111.62|198
1661879700000|2022-08-30 17:15:00|113.79|111.99|113.71|111.91|113.85|112.05|113.62|111.82|145
1661880000000|2022-08-30 17:20:00|113.68|111.88|113.93|112.13|114|112.2|113.55|111.75|154
1661880300000|2022-08-30 17:25:00|113.92|112.12|114.13|112.33|114.14|112.34|113.86|112.06|104
1661880600000|2022-08-30 17:30:00|114.14|112.34|114.01|112.21|114.14|112.34|113.99|112.19|69
1661880900000|2022-08-30 17:35:00|114|112.2|114.01|112.21|114.02|112.22|113.81|112.01|138
1661881200000|2022-08-30 17:40:00|114.02|112.22|113.93|112.13|114.03|112.23|113.9|112.1|98
1661881500000|2022-08-30 17:45:00|113.9|112.1|114.1|112.3|114.13|112.33|113.9|112.1|75
1661881800000|2022-08-30 17:50:00|114.11|112.31|114.17|112.37|114.24|112.44|114.05|112.25|49
1661882100000|2022-08-30 17:55:00|114.18|112.38|114.07|112.27|114.18|112.38|114.03|112.23|47
1661882400000|2022-08-30 18:00:00|114.06|112.26|114.14|112.34|114.14|112.34|114.03|112.23|69
1661882700000|2022-08-30 18:05:00|114.13|112.33|114.02|112.22|114.17|112.37|113.91|112.11|79
1661883000000|2022-08-30 18:10:00|114.01|112.21|113.92|112.12|114.02|112.22|113.82|112.02|42
1661883300000|2022-08-30 18:15:00|113.93|112.13|113.92|112.12|114.03|112.23|113.88|112.08|57
1661883600000|2022-08-30 18:20:00|113.91|112.11|113.86|112.06|113.93|112.13|113.76|111.96|52
1661883900000|2022-08-30 18:25:00|113.85|112.05|113.96|112.16|114.08|112.28|113.83|112.03|70
1661884200000|2022-08-30 18:30:00|113.97|112.17|114.44|112.64|114.51|112.71|113.96|112.16|93
1661884500000|2022-08-30 18:35:00|114.42|112.62|114.21|112.41|114.43|112.63|114.16|112.36|87
1661884800000|2022-08-30 18:40:00|114.22|112.42|114.28|112.48|114.35|112.55|114.15|112.35|53
1661885100000|2022-08-30 18:45:00|114.27|112.47|114.25|112.45|114.33|112.53|114.23|112.43|57
1661885400000|2022-08-30 18:50:00|114.24|112.44|114.35|112.55|114.36|112.56|114.24|112.44|34
1661885700000|2022-08-30 18:55:00|114.32|112.52|114.39|112.59|114.41|112.61|114.17|112.37|40
1661886000000|2022-08-30 19:00:00|114.38|112.58|115.38|113.58|115.53|113.73|114.34|112.54|168
1661886300000|2022-08-30 19:05:00|115.37|113.57|115.68|113.88|115.69|113.89|115.19|113.39|244
1661886600000|2022-08-30 19:10:00|115.67|113.87|116.28|114.48|116.3|114.5|115.52|113.72|171
1661886900000|2022-08-30 19:15:00|116.29|114.49|116.69|114.89|116.79|114.99|116.2|114.4|186
1661887200000|2022-08-30 19:20:00|116.72|114.92|117.12|115.32|117.14|115.34|116.66|114.86|98
1661887500000|2022-08-30 19:25:00|117.13|115.33|116.38|114.58|117.21|115.41|116.18|114.38|131
1661887800000|2022-08-30 19:30:00|116.46|114.66|116.13|114.33|116.46|114.66|115.96|114.16|122
1661888100000|2022-08-30 19:35:00|116.16|114.36|116.13|114.33|116.26|114.46|116.02|114.22|101
1661888400000|2022-08-30 19:40:00|116.18|114.38|116.05|114.25|116.56|114.76|116.03|114.23|206
1661888700000|2022-08-30 19:45:00|116.07|114.27|115.67|113.87|116.09|114.29|115.65|113.85|170
1661889000000|2022-08-30 19:50:00|115.7|113.9|115.55|113.75|115.79|113.99|115.47|113.67|210
1661889300000|2022-08-30 19:55:00|115.56|113.76|115.71|113.91|115.76|113.96|115.53|113.73|168
1661889600000|2022-08-30 20:00:00|115.73|113.93|115.25|113.45|115.86|114.06|115.14|113.34|228
1661889900000|2022-08-30 20:05:00|115.24|113.44|115.3|113.5|115.32|113.52|115.12|113.32|103
1661890200000|2022-08-30 20:10:00|115.27|113.47|115.32|113.52|115.52|113.72|115.24|113.44|136
1661890500000|2022-08-30 20:15:00|115.34|113.54|115.83|114.03|115.87|114.07|115.33|113.53|201
1661890800000|2022-08-30 20:20:00|115.82|114.02|115.77|113.97|115.82|114.02|115.76|113.96|6
1661891100000|2022-08-30 20:25:00|115.63|113.83|115.54|113.74|115.65|113.85|115.52|113.72|58
1661891400000|2022-08-30 20:30:00|115.55|113.75|115.48|113.68|115.61|113.81|115.45|113.65|83
1661891700000|2022-08-30 20:35:00|115.46|113.66|115.78|113.98|115.84|114.04|115.46|113.66|126
1661892000000|2022-08-30 20:40:00|115.79|113.99|116.16|114.36|116.16|114.36|115.79|113.99|88
1661892300000|2022-08-30 20:45:00|116.18|114.38|116.32|114.52|116.41|114.61|116.1|114.3|176
1661892600000|2022-08-30 20:50:00|116.31|114.51|116.26|114.46|116.31|114.51|116.11|114.31|95
1661892900000|2022-08-30 20:55:00|116.25|114.45|115.93|114.13|116.25|114.45|115.82|114.02|100
1661893200000|2022-08-30 21:00:00|115.92|114.12|115.91|114.11|116|114.2|115.82|114.02|199
1661893500000|2022-08-30 21:05:00|115.92|114.12|115.69|113.89|115.95|114.15|115.59|113.79|198
1661893800000|2022-08-30 21:10:00|115.66|113.86|115.68|113.88|115.72|113.92|115.61|113.81|56
1661894100000|2022-08-30 21:15:00|115.71|113.91|115.76|113.96|115.91|114.11|115.69|113.89|50
1661894400000|2022-08-30 21:20:00|115.73|113.93|115.91|114.11|115.91|114.11|115.73|113.93|32
1661894700000|2022-08-30 21:25:00|115.92|114.12|115.99|114.19|116|114.2|115.91|114.11|38
1661895000000|2022-08-30 21:30:00|115.98|114.18|116.09|114.29|116.09|114.29|115.98|114.18|11
1661895300000|2022-08-30 21:35:00|116.1|114.3|116.28|114.48|116.29|114.49|116.09|114.29|21
1661895600000|2022-08-30 21:40:00|116.3|114.5|116.19|114.39|116.42|114.62|116.19|114.39|34
1661895900000|2022-08-30 21:45:00|116.18|114.38|116.01|114.21|116.22|114.42|116|114.2|29
1661896200000|2022-08-30 21:50:00|116.03|114.23|115.71|113.91|116.03|114.23|115.71|113.91|41
1661896500000|2022-08-30 21:55:00|115.7|113.9|115.52|113.72|115.7|113.9|115.11|113.31|124
1661896800000|2022-08-30 22:00:00|115.56|113.76|115.55|113.75|115.69|113.89|115.47|113.67|78
1661897100000|2022-08-30 22:05:00|115.61|113.81|115.59|113.79|115.68|113.88|115.54|113.74|49
1661897400000|2022-08-30 22:10:00|115.6|113.8|115.91|114.11|115.91|114.11|115.54|113.74|39
1661897700000|2022-08-30 22:15:00|115.9|114.1|115.77|113.97|115.9|114.1|115.72|113.92|56
1661898000000|2022-08-30 22:20:00|115.8|114|115.54|113.74|115.8|114|115.53|113.73|88
1661898300000|2022-08-30 22:25:00|115.6|113.8|115.48|113.68|115.7|113.9|115.47|113.67|55
1661898600000|2022-08-30 22:30:00|115.49|113.69|115.59|113.79|115.67|113.87|115.49|113.69|94
1661898900000|2022-08-30 22:35:00|115.57|113.77|115.67|113.87|115.69|113.89|115.53|113.73|42
1661899200000|2022-08-30 22:40:00|115.68|113.88|115.71|113.91|115.8|114|115.61|113.81|59
1661899500000|2022-08-30 22:45:00|115.76|113.96|116.05|114.25|116.09|114.29|115.76|113.96|51
1661899800000|2022-08-30 22:50:00|116.06|114.26|116.19|114.39|116.38|114.58|115.99|114.19|115
1661900100000|2022-08-30 22:55:00|116.18|114.38|116.22|114.42|116.27|114.47|116.16|114.36|52
1661900400000|2022-08-30 23:00:00|116.23|114.43|116.23|114.43|116.31|114.51|116.18|114.38|70
1661900700000|2022-08-30 23:05:00|116.22|114.42|116.09|114.29|116.25|114.45|116.09|114.29|78
1661901000000|2022-08-30 23:10:00|116.12|114.32|115.9|114.1|116.12|114.32|115.82|114.02|59
1661901300000|2022-08-30 23:15:00|115.89|114.09|115.67|113.87|115.9|114.1|115.64|113.84|66
1661901600000|2022-08-30 23:20:00|115.64|113.84|115.64|113.84|115.66|113.86|115.31|113.51|89
1661901900000|2022-08-30 23:25:00|115.66|113.86|115.63|113.83|115.69|113.89|115.4|113.6|114
1661902200000|2022-08-30 23:30:00|115.62|113.82|115.72|113.92|115.72|113.92|115.59|113.79|42
1661902500000|2022-08-30 23:35:00|115.68|113.88|115.87|114.07|115.9|114.1|115.61|113.81|88
1661902800000|2022-08-30 23:40:00|115.86|114.06|115.92|114.12|115.97|114.17|115.86|114.06|39
1661903100000|2022-08-30 23:45:00|115.91|114.11|115.61|113.81|115.98|114.18|115.6|113.8|59
1661903400000|2022-08-30 23:50:00|115.6|113.8|115.23|113.43|115.6|113.8|115.17|113.37|87
1661903700000|2022-08-30 23:55:00|115.2|113.4|115.59|113.79|115.59|113.79|115.17|113.37|114
1661904000000|2022-08-31 00:00:00|115.6|113.8|116.16|114.36|116.17|114.37|115.5|113.7|128
1661904300000|2022-08-31 00:05:00|116.15|114.35|116.32|114.52|116.5|114.7|116.1|114.3|206
1661904600000|2022-08-31 00:10:00|116.31|114.51|116.4|114.6|116.4|114.6|116.27|114.47|57
1661904900000|2022-08-31 00:15:00|116.41|114.61|116.32|114.52|116.48|114.68|116.16|114.36|111
1661905200000|2022-08-31 00:20:00|116.34|114.54|116.45|114.65|116.47|114.67|116.32|114.52|90
1661905500000|2022-08-31 00:25:00|116.47|114.67|116.69|114.89|116.88|115.08|116.47|114.67|154
1661905800000|2022-08-31 00:30:00|116.7|114.9|116.84|115.04|117.08|115.28|116.69|114.89|139
1661906100000|2022-08-31 00:35:00|116.86|115.06|116.63|114.83|116.9|115.1|116.6|114.8|95
1661906400000|2022-08-31 00:40:00|116.65|114.85|116.81|115.01|116.84|115.04|116.6|114.8|83
1661906700000|2022-08-31 00:45:00|116.82|115.02|116.51|114.71|116.84|115.04|116.51|114.71|61
1661907000000|2022-08-31 00:50:00|116.53|114.73|116.53|114.73|116.63|114.83|116.46|114.66|88
1661907300000|2022-08-31 00:55:00|116.52|114.72|116.5|114.7|116.58|114.78|116.44|114.64|78
1661907600000|2022-08-31 01:00:00|116.51|114.71|116.32|114.52|116.58|114.78|116.31|114.51|69
1661907900000|2022-08-31 01:05:00|116.31|114.51|116.81|115.01|116.89|115.09|116.22|114.42|104
1661908200000|2022-08-31 01:10:00|116.82|115.02|116.86|115.06|116.92|115.12|116.52|114.72|82
1661908500000|2022-08-31 01:15:00|116.87|115.07|116.85|115.05|116.91|115.11|116.79|114.99|61
1661908800000|2022-08-31 01:20:00|116.86|115.06|116.94|115.14|117|115.2|116.85|115.05|69
1661909100000|2022-08-31 01:25:00|116.95|115.15|116.73|114.93|116.99|115.19|116.62|114.82|48
1661909400000|2022-08-31 01:30:00|116.74|114.94|116.87|115.07|116.88|115.08|116.68|114.88|94
1661909700000|2022-08-31 01:35:00|116.88|115.08|117.29|115.49|117.55|115.75|116.87|115.07|222
1661910000000|2022-08-31 01:40:00|117.3|115.5|117.21|115.41|117.58|115.78|117.16|115.36|225
1661910300000|2022-08-31 01:45:00|117.22|115.42|117.2|115.4|117.34|115.54|117.06|115.26|205
1661910600000|2022-08-31 01:50:00|117.19|115.39|117.13|115.33|117.2|115.4|117.11|115.31|64
1661910900000|2022-08-31 01:55:00|117.15|115.35|117.12|115.32|117.16|115.36|117.09|115.29|26
1661911200000|2022-08-31 02:00:00|117.11|115.31|117.09|115.29|117.13|115.33|117.02|115.22|77
1661911500000|2022-08-31 02:05:00|117.1|115.3|117.37|115.57|117.43|115.63|117.1|115.3|148
1661911800000|2022-08-31 02:10:00|117.38|115.58|117.9|116.1|117.92|116.12|117.37|115.57|126
1661912100000|2022-08-31 02:15:00|117.91|116.11|118.08|116.28|118.08|116.28|117.87|116.07|40
1661912400000|2022-08-31 02:20:00|118.09|116.29|118.16|116.36|118.23|116.43|117.96|116.16|82
1661912700000|2022-08-31 02:25:00|118.15|116.35|118.22|116.42|118.3|116.5|118.14|116.34|59
1661913000000|2022-08-31 02:30:00|118.21|116.41|118.25|116.45|118.36|116.56|118.2|116.4|62
1661913300000|2022-08-31 02:35:00|118.24|116.44|118.32|116.52|118.39|116.59|118.23|116.43|51
1661913600000|2022-08-31 02:40:00|118.31|116.51|118.47|116.67|118.48|116.68|118.3|116.5|61
1661913900000|2022-08-31 02:45:00|118.46|116.66|118.6|116.8|118.69|116.89|118.44|116.64|136
1661914200000|2022-08-31 02:50:00|118.57|116.77|118.23|116.43|118.57|116.77|118.17|116.37|76
1661914500000|2022-08-31 02:55:00|118.24|116.44|118.32|116.52|118.48|116.68|118.23|116.43|98
1661914800000|2022-08-31 03:00:00|118.33|116.53|118.09|116.29|118.34|116.54|118.09|116.29|52
1661915100000|2022-08-31 03:05:00|118.1|116.3|118.02|116.22|118.11|116.31|118.01|116.21|25
1661915400000|2022-08-31 03:10:00|118|116.2|118.09|116.29|118.1|116.3|117.92|116.12|53
1661915700000|2022-08-31 03:15:00|118.1|116.3|117.96|116.16|118.28|116.48|117.96|116.16|61
1661916000000|2022-08-31 03:20:00|117.98|116.18|118.73|116.93|118.78|116.98|117.9|116.1|135
1661916300000|2022-08-31 03:25:00|118.72|116.92|118.36|116.56|118.74|116.94|118.27|116.47|129
1661916600000|2022-08-31 03:30:00|118.37|116.57|118.23|116.43|118.45|116.65|118.18|116.38|54
1661916900000|2022-08-31 03:35:00|118.24|116.44|118.32|116.52|118.33|116.53|118.19|116.39|46
1661917200000|2022-08-31 03:40:00|118.31|116.51|118.22|116.42|118.33|116.53|118.22|116.42|42
1661917500000|2022-08-31 03:45:00|118.23|116.43|117.94|116.14|118.23|116.43|117.93|116.13|55
1661917800000|2022-08-31 03:50:00|117.95|116.15|117.94|116.14|118.02|116.22|117.93|116.13|40
1661918100000|2022-08-31 03:55:00|117.92|116.12|118.18|116.38|118.19|116.39|117.92|116.12|57
1661918400000|2022-08-31 04:00:00|118.17|116.37|118.37|116.57|118.38|116.58|118.13|116.33|89
1661918700000|2022-08-31 04:05:00|118.38|116.58|118.33|116.53|118.41|116.61|118.3|116.5|82
1661919000000|2022-08-31 04:10:00|118.34|116.54|118.15|116.35|118.34|116.54|118.14|116.34|48
1661919300000|2022-08-31 04:15:00|118.16|116.36|118.24|116.44|118.25|116.45|118.13|116.33|22
1661919600000|2022-08-31 04:20:00|118.23|116.43|118.17|116.37|118.24|116.44|118.17|116.37|23
1661919900000|2022-08-31 04:25:00|118.2|116.4|118.23|116.43|118.28|116.48|118.2|116.4|18
1661920200000|2022-08-31 04:30:00|118.22|116.42|118.3|116.5|118.31|116.51|118.2|116.4|19
1661920500000|2022-08-31 04:35:00|118.31|116.51|118.44|116.64|118.52|116.72|118.3|116.5|69
1661920800000|2022-08-31 04:40:00|118.43|116.63|118.44|116.64|118.49|116.69|118.41|116.61|40
1661921100000|2022-08-31 04:45:00|118.45|116.65|118.39|116.59|118.45|116.65|118.37|116.57|58
1661921400000|2022-08-31 04:50:00|118.42|116.62|118.44|116.64|118.45|116.65|118.34|116.54|56
1661921700000|2022-08-31 04:55:00|118.43|116.63|118.42|116.62|118.45|116.65|118.35|116.55|36
1661922000000|2022-08-31 05:00:00|118.44|116.64|118.35|116.55|118.54|116.74|118.35|116.55|46
1661922300000|2022-08-31 05:05:00|118.37|116.57|118.39|116.59|118.5|116.7|118.35|116.55|40
1661922600000|2022-08-31 05:10:00|118.4|116.6|118.44|116.64|118.49|116.69|118.29|116.49|44
1661922900000|2022-08-31 05:15:00|118.43|116.63|118.48|116.68|118.49|116.69|118.39|116.59|35
1661923200000|2022-08-31 05:20:00|118.51|116.71|118.57|116.77|118.6|116.8|118.51|116.71|29
1661923500000|2022-08-31 05:25:00|118.56|116.76|118.51|116.71|118.58|116.78|118.5|116.7|26
1661923800000|2022-08-31 05:30:00|118.55|116.75|118.72|116.92|118.79|116.99|118.55|116.75|48
1661924100000|2022-08-31 05:35:00|118.73|116.93|118.64|116.84|118.74|116.94|118.61|116.81|18
1661924400000|2022-08-31 05:40:00|118.63|116.83|118.49|116.69|118.63|116.83|118.49|116.69|20
1661924700000|2022-08-31 05:45:00|118.48|116.68|118.38|116.58|118.5|116.7|118.35|116.55|34
1661925000000|2022-08-31 05:50:00|118.36|116.56|118.32|116.52|118.42|116.62|118.32|116.52|25
1661925300000|2022-08-31 05:55:00|118.34|116.54|118.47|116.67|118.47|116.67|118.34|116.54|23
1661925600000|2022-08-31 06:00:00|118.49|116.69|118.48|116.68|118.53|116.73|118.41|116.61|54
1661925900000|2022-08-31 06:05:00|118.49|116.69|118.65|116.85|118.68|116.88|118.49|116.69|53
1661926200000|2022-08-31 06:10:00|118.63|116.83|118.6|116.8|118.86|117.06|118.6|116.8|61
1661926500000|2022-08-31 06:15:00|118.61|116.81|117.99|116.19|118.61|116.81|117.93|116.13|78
1661926800000|2022-08-31 06:20:00|118|116.2|117.94|116.14|118.13|116.33|117.93|116.13|63
1661927100000|2022-08-31 06:25:00|117.93|116.13|117.9|116.1|117.99|116.19|117.9|116.1|50
1661927400000|2022-08-31 06:30:00|117.84|116.04|117.34|115.54|117.84|116.04|117.3|115.5|153
1661927700000|2022-08-31 06:35:00|117.33|115.53|117.59|115.79|117.62|115.82|117.3|115.5|111
1661928000000|2022-08-31 06:40:00|117.58|115.78|117.53|115.73|117.61|115.81|117.5|115.7|54
1661928300000|2022-08-31 06:45:00|117.52|115.72|117.51|115.71|117.63|115.83|117.5|115.7|40
1661928600000|2022-08-31 06:50:00|117.52|115.72|117.49|115.69|117.59|115.79|117.48|115.68|58
1661928900000|2022-08-31 06:55:00|117.5|115.7|117.43|115.63|117.6|115.8|117.41|115.61|67
1661929200000|2022-08-31 07:00:00|117.44|115.64|117.44|115.64|117.52|115.72|117.4|115.6|64
1661929500000|2022-08-31 07:05:00|117.46|115.66|117.36|115.56|117.58|115.78|117.33|115.53|72
1661929800000|2022-08-31 07:10:00|117.35|115.55|117.18|115.38|117.35|115.55|117.12|115.32|81
1661930100000|2022-08-31 07:15:00|117.19|115.39|117.62|115.82|117.62|115.82|117.18|115.38|150
1661930400000|2022-08-31 07:20:00|117.67|115.87|117.51|115.71|117.68|115.88|117.49|115.69|85
1661930700000|2022-08-31 07:25:00|117.52|115.72|117.56|115.76|117.58|115.78|117.44|115.64|61
1661931000000|2022-08-31 07:30:00|117.54|115.74|117.51|115.71|117.58|115.78|117.47|115.67|39
1661931300000|2022-08-31 07:35:00|117.52|115.72|117.49|115.69|117.59|115.79|117.38|115.58|52
1661931600000|2022-08-31 07:40:00|117.48|115.68|117.5|115.7|117.57|115.77|117.44|115.64|48
1661931900000|2022-08-31 07:45:00|117.49|115.69|117.39|115.59|117.49|115.69|117.39|115.59|39
1661932200000|2022-08-31 07:50:00|117.4|115.6|117.49|115.69|117.5|115.7|117.38|115.58|36
1661932500000|2022-08-31 07:55:00|117.5|115.7|117.52|115.72|117.76|115.96|117.49|115.69|85
1661932800000|2022-08-31 08:00:00|117.5|115.7|117.6|115.8|117.68|115.88|117.5|115.7|51
1661933100000|2022-08-31 08:05:00|117.59|115.79|117.74|115.94|117.79|115.99|117.52|115.72|59
1661933400000|2022-08-31 08:10:00|117.72|115.92|117.77|115.97|117.88|116.08|117.71|115.91|72
1661933700000|2022-08-31 08:15:00|117.76|115.96|117.7|115.9|117.77|115.97|117.64|115.84|43
1661934000000|2022-08-31 08:20:00|117.69|115.89|117.02|115.22|117.69|115.89|116.87|115.07|156
1661934300000|2022-08-31 08:25:00|117.01|115.21|116.89|115.09|117.03|115.23|116.63|114.83|193
1661934600000|2022-08-31 08:30:00|116.88|115.08|116.71|114.91|116.89|115.09|116.68|114.88|57
1661934900000|2022-08-31 08:35:00|116.68|114.88|117.16|115.36|117.24|115.44|116.64|114.84|74
1661935200000|2022-08-31 08:40:00|117.19|115.39|117.52|115.72|117.56|115.76|117.14|115.34|72
1661935500000|2022-08-31 08:45:00|117.51|115.71|117.55|115.75|117.57|115.77|117.48|115.68|40
1661935800000|2022-08-31 08:50:00|117.54|115.74|117.39|115.59|117.55|115.75|117.39|115.59|53
1661936100000|2022-08-31 08:55:00|117.41|115.61|117.17|115.37|117.48|115.68|117.12|115.32|61
1661936400000|2022-08-31 09:00:00|117.18|115.38|117.08|115.28|117.2|115.4|117.01|115.21|73
1661936700000|2022-08-31 09:05:00|117.07|115.27|116.89|115.09|117.1|115.3|116.84|115.04|45
1661937000000|2022-08-31 09:10:00|116.88|115.08|116.88|115.08|116.99|115.19|116.87|115.07|38
1661937300000|2022-08-31 09:15:00|116.87|115.07|117.06|115.26|117.1|115.3|116.87|115.07|45
1661937600000|2022-08-31 09:20:00|117.03|115.23|117.02|115.22|117.19|115.39|116.99|115.19|49
1661937900000|2022-08-31 09:25:00|116.98|115.18|116.94|115.14|117.01|115.21|116.91|115.11|44
1661938200000|2022-08-31 09:30:00|116.93|115.13|117.05|115.25|117.08|115.28|116.9|115.1|52
1661938500000|2022-08-31 09:35:00|117.07|115.27|117.03|115.23|117.19|115.39|117.01|115.21|61
1661938800000|2022-08-31 09:40:00|117.07|115.27|117.17|115.37|117.2|115.4|117.05|115.25|21
1661939100000|2022-08-31 09:45:00|117.2|115.4|117.1|115.3|117.2|115.4|117.06|115.26|21
1661939400000|2022-08-31 09:50:00|117.11|115.31|117.39|115.59|117.39|115.59|117.11|115.31|45
1661939700000|2022-08-31 09:55:00|117.38|115.58|117.14|115.34|117.38|115.58|117.08|115.28|72
1661940000000|2022-08-31 10:00:00|117.15|115.35|117.26|115.46|117.26|115.46|117.01|115.21|69
1661940300000|2022-08-31 10:05:00|117.28|115.48|117.09|115.29|117.28|115.48|117.03|115.23|67
1661940600000|2022-08-31 10:10:00|117.14|115.34|117.16|115.36|117.18|115.38|117.12|115.32|31
1661940900000|2022-08-31 10:15:00|117.17|115.37|117.48|115.68|117.54|115.74|117.14|115.34|49
1661941200000|2022-08-31 10:20:00|117.49|115.69|117.58|115.78|117.58|115.78|117.34|115.54|67
1661941500000|2022-08-31 10:25:00|117.57|115.77|117.49|115.69|117.59|115.79|117.48|115.68|31
1661941800000|2022-08-31 10:30:00|117.44|115.64|117.33|115.53|117.46|115.66|117.32|115.52|30
1661942100000|2022-08-31 10:35:00|117.35|115.55|117.69|115.89|117.69|115.89|117.34|115.54|42
1661942400000|2022-08-31 10:40:00|117.78|115.98|117.78|115.98|117.91|116.11|117.68|115.88|62
1661942700000|2022-08-31 10:45:00|117.77|115.97|117.79|115.99|117.81|116.01|117.52|115.72|100
1661943000000|2022-08-31 10:50:00|117.78|115.98|118.18|116.38|118.42|116.62|117.72|115.92|135
1661943300000|2022-08-31 10:55:00|118.19|116.39|117.94|116.14|118.19|116.39|117.9|116.1|109
1661943600000|2022-08-31 11:00:00|117.95|116.15|117.99|116.19|118.19|116.39|117.92|116.12|103
1661943900000|2022-08-31 11:05:00|118|116.2|117.68|115.88|118.01|116.21|117.59|115.79|91
1661944200000|2022-08-31 11:10:00|117.67|115.87|117.57|115.77|117.67|115.87|117.47|115.67|78
1661944500000|2022-08-31 11:15:00|117.58|115.78|117.73|115.93|117.74|115.94|117.47|115.67|81
1661944800000|2022-08-31 11:20:00|117.72|115.92|117.69|115.89|117.84|116.04|117.6|115.8|81
1661945100000|2022-08-31 11:25:00|117.71|115.91|117.69|115.89|117.83|116.03|117.46|115.66|116
1661945400000|2022-08-31 11:30:00|117.7|115.9|117.39|115.59|117.72|115.92|117.37|115.57|86
1661945700000|2022-08-31 11:35:00|117.41|115.61|117.38|115.58|117.49|115.69|117.36|115.56|58
1661946000000|2022-08-31 11:40:00|117.39|115.59|117.45|115.65|117.57|115.77|117.38|115.58|58
1661946300000|2022-08-31 11:45:00|117.43|115.63|117.44|115.64|117.48|115.68|117.37|115.57|62
1661946600000|2022-08-31 11:50:00|117.48|115.68|117.71|115.91|117.78|115.98|117.42|115.62|89
1661946900000|2022-08-31 11:55:00|117.72|115.92|117.66|115.86|117.78|115.98|117.58|115.78|76
1661947200000|2022-08-31 12:00:00|117.68|115.88|118|116.2|118.03|116.23|117.62|115.82|141
1661947500000|2022-08-31 12:05:00|118.01|116.21|118.06|116.26|118.18|116.38|118|116.2|65
1661947800000|2022-08-31 12:10:00|118.04|116.24|117.94|116.14|118.09|116.29|117.94|116.14|50
1661948100000|2022-08-31 12:15:00|117.95|116.15|118.1|116.3|118.38|116.58|117.95|116.15|166
1661948400000|2022-08-31 12:20:00|118.09|116.29|117.25|115.45|118.14|116.34|117.25|115.45|91
1661948700000|2022-08-31 12:25:00|117.3|115.5|117.29|115.49|117.58|115.78|117.18|115.38|105
1661949000000|2022-08-31 12:30:00|117.25|115.45|116.98|115.18|117.27|115.47|116.95|115.15|147
1661949300000|2022-08-31 12:35:00|116.99|115.19|117.37|115.57|117.4|115.6|116.95|115.15|127
1661949600000|2022-08-31 12:40:00|117.36|115.56|117.28|115.48|117.45|115.65|117.18|115.38|107
1661949900000|2022-08-31 12:45:00|117.29|115.49|117.66|115.86|117.66|115.86|117.17|115.37|116
1661950200000|2022-08-31 12:50:00|117.67|115.87|117.76|115.96|117.87|116.07|117.65|115.85|105
1661950500000|2022-08-31 12:55:00|117.77|115.97|117.66|115.86|117.81|116.01|117.65|115.85|86
1661950800000|2022-08-31 13:00:00|117.67|115.87|117.86|116.06|117.89|116.09|117.67|115.87|78
1661951100000|2022-08-31 13:05:00|117.87|116.07|117.88|116.08|117.91|116.11|117.77|115.97|79
1661951400000|2022-08-31 13:10:00|117.85|116.05|117.68|115.88|117.97|116.17|117.68|115.88|97
1661951700000|2022-08-31 13:15:00|117.67|115.87|117.72|115.92|117.95|116.15|117.61|115.81|108
1661952000000|2022-08-31 13:20:00|117.73|115.93|117.96|116.16|118|116.2|117.71|115.91|66
1661952300000|2022-08-31 13:25:00|117.95|116.15|117.95|116.15|118.04|116.24|117.92|116.12|48
1661952600000|2022-08-31 13:30:00|117.94|116.14|117.58|115.78|117.97|116.17|117.51|115.71|201
1661952900000|2022-08-31 13:35:00|117.57|115.77|117.5|115.7|117.8|116|117.33|115.53|146
1661953200000|2022-08-31 13:40:00|117.51|115.71|118.25|116.45|118.25|116.45|117.5|115.7|185
1661953500000|2022-08-31 13:45:00|118.2|116.4|118.38|116.58|118.61|116.81|118.15|116.35|242
1661953800000|2022-08-31 13:50:00|118.37|116.57|118.48|116.68|118.61|116.81|118.36|116.56|164
1661954100000|2022-08-31 13:55:00|118.45|116.65|117.89|116.09|118.47|116.67|117.89|116.09|111
1661954400000|2022-08-31 14:00:00|117.88|116.08|117.99|116.19|118.13|116.33|117.84|116.04|85
1661954700000|2022-08-31 14:05:00|117.97|116.17|117.77|115.97|117.99|116.19|117.76|115.96|67
1661955000000|2022-08-31 14:10:00|117.78|115.98|117.97|116.17|118.27|116.47|117.78|115.98|124
1661955300000|2022-08-31 14:15:00|117.99|116.19|118.02|116.22|118.06|116.26|117.78|115.98|80
1661955600000|2022-08-31 14:20:00|118.01|116.21|117.93|116.13|118.1|116.3|117.88|116.08|59
1661955900000|2022-08-31 14:25:00|118|116.2|117.77|115.97|118.18|116.38|117.77|115.97|69
1661956200000|2022-08-31 14:30:00|117.78|115.98|117.67|115.87|117.92|116.12|117.57|115.77|54
1661956500000|2022-08-31 14:35:00|117.68|115.88|117.19|115.39|117.79|115.99|117.19|115.39|35
1661956800000|2022-08-31 14:40:00|117.15|115.35|117.43|115.63|117.44|115.64|117.12|115.32|21
1661957100000|2022-08-31 14:45:00|117.45|115.65|117.36|115.56|117.59|115.79|117.32|115.52|50
1661957400000|2022-08-31 14:50:00|117.4|115.6|117.25|115.45|117.48|115.68|117.17|115.37|25
1661957700000|2022-08-31 14:55:00|117.19|115.39|117.09|115.29|117.19|115.39|117.09|115.29|3
1661958000000|2022-08-31 15:00:00|116.8|115|116.05|114.25|116.8|115|116.05|114.25|67
1661958300000|2022-08-31 15:05:00|116.04|114.24|115.61|113.81|116.04|114.24|115.14|113.34|216
1661958600000|2022-08-31 15:10:00|115.62|113.82|116.01|114.21|116.02|114.22|115.36|113.56|208
1661958900000|2022-08-31 15:15:00|116.04|114.24|116.58|114.78|116.58|114.78|115.94|114.14|227
1661959200000|2022-08-31 15:20:00|116.57|114.77|116.42|114.62|116.58|114.78|116.11|114.31|194
1661959500000|2022-08-31 15:25:00|116.43|114.63|116.4|114.6|116.49|114.69|116.26|114.46|113
1661959800000|2022-08-31 15:30:00|116.43|114.63|116.52|114.72|116.57|114.77|116.25|114.45|139
1661960100000|2022-08-31 15:35:00|116.51|114.71|116.93|115.13|117.12|115.32|116.5|114.7|185
1661960400000|2022-08-31 15:40:00|116.92|115.12|116.97|115.17|117.01|115.21|116.75|114.95|116
1661960700000|2022-08-31 15:45:00|116.98|115.18|117.27|115.47|117.3|115.5|116.86|115.06|131
1661961000000|2022-08-31 15:50:00|117.28|115.48|117.14|115.34|117.28|115.48|117.06|115.26|105
1661961300000|2022-08-31 15:55:00|117.17|115.37|117.28|115.48|117.35|115.55|117.14|115.34|100
1661961600000|2022-08-31 16:00:00|117.27|115.47|117.17|115.37|117.42|115.62|117.13|115.33|142
1661961900000|2022-08-31 16:05:00|117.18|115.38|116.89|115.09|117.2|115.4|116.87|115.07|119
1661962200000|2022-08-31 16:10:00|116.87|115.07|116.81|115.01|116.9|115.1|116.7|114.9|131
1661962500000|2022-08-31 16:15:00|116.82|115.02|116.85|115.05|117.04|115.24|116.82|115.02|90
1661962800000|2022-08-31 16:20:00|116.86|115.06|116.63|114.83|116.93|115.13|116.56|114.76|106
1661963100000|2022-08-31 16:25:00|116.62|114.82|116.67|114.87|116.76|114.96|116.61|114.81|73
1661963400000|2022-08-31 16:30:00|116.69|114.89|117.08|115.28|117.08|115.28|116.64|114.84|94
1661963700000|2022-08-31 16:35:00|117.07|115.27|116.93|115.13|117.17|115.37|116.78|114.98|83
1661964000000|2022-08-31 16:40:00|116.94|115.14|116.8|115|116.95|115.15|116.69|114.89|89
1661964300000|2022-08-31 16:45:00|116.79|114.99|116.75|114.95|116.82|115.02|116.66|114.86|50
1661964600000|2022-08-31 16:50:00|116.76|114.96|116.66|114.86|116.86|115.06|116.66|114.86|57
1661964900000|2022-08-31 16:55:00|116.65|114.85|116.67|114.87|116.75|114.95|116.58|114.78|72
1661965200000|2022-08-31 17:00:00|116.66|114.86|116.62|114.82|116.77|114.97|116.58|114.78|84
1661965500000|2022-08-31 17:05:00|116.63|114.83|116.96|115.16|116.99|115.19|116.57|114.77|39
1661965800000|2022-08-31 17:10:00|116.95|115.15|117.27|115.47|117.27|115.47|116.87|115.07|48
1661966100000|2022-08-31 17:15:00|117.28|115.48|117.44|115.64|117.52|115.72|117.2|115.4|60
1661966400000|2022-08-31 17:20:00|117.43|115.63|117.28|115.48|117.55|115.75|117.24|115.44|76
1661966700000|2022-08-31 17:25:00|117.26|115.46|117.18|115.38|117.28|115.48|117.15|115.35|59
1661967000000|2022-08-31 17:30:00|117.17|115.37|116.97|115.17|117.17|115.37|116.94|115.14|44
1661967300000|2022-08-31 17:35:00|116.96|115.16|116.41|114.61|116.96|115.16|116.35|114.55|99
1661967600000|2022-08-31 17:40:00|116.4|114.6|116.27|114.47|116.4|114.6|115.94|114.14|138
1661967900000|2022-08-31 17:45:00|116.24|114.44|115.69|113.89|116.38|114.58|115.65|113.85|104
1661968200000|2022-08-31 17:50:00|115.67|113.87|116.45|114.65|116.45|114.65|115.61|113.81|109
1661968500000|2022-08-31 17:55:00|116.46|114.66|116.27|114.47|116.46|114.66|116.24|114.44|36
1661968800000|2022-08-31 18:00:00|116.24|114.44|116.34|114.54|116.36|114.56|116.17|114.37|42
1661969100000|2022-08-31 18:05:00|116.33|114.53|116.5|114.7|116.5|114.7|116.06|114.26|77
1661969400000|2022-08-31 18:10:00|116.53|114.73|116.66|114.86|116.66|114.86|116.51|114.71|62
1661969700000|2022-08-31 18:15:00|116.64|114.84|116.55|114.75|116.67|114.87|116.52|114.72|68
1661970000000|2022-08-31 18:20:00|116.52|114.72|116.26|114.46|116.54|114.74|116.22|114.42|73
1661970300000|2022-08-31 18:25:00|116.25|114.45|116.5|114.7|116.57|114.77|116.25|114.45|52
1661970600000|2022-08-31 18:30:00|116.46|114.66|116.17|114.37|116.48|114.68|116.04|114.24|140
1661970900000|2022-08-31 18:35:00|116.15|114.35|116.14|114.34|116.24|114.44|116.14|114.34|42
1661971200000|2022-08-31 18:40:00|116.13|114.33|116.2|114.4|116.36|114.56|116.11|114.31|56
1661971500000|2022-08-31 18:45:00|116.14|114.34|116.44|114.64|116.44|114.64|116.12|114.32|60
1661971800000|2022-08-31 18:50:00|116.43|114.63|116.47|114.67|116.53|114.73|116.27|114.47|79
1661972100000|2022-08-31 18:55:00|116.4|114.6|116.42|114.62|116.42|114.62|116.26|114.46|40
1661972400000|2022-08-31 19:00:00|116.38|114.58|116.73|114.93|116.8|115|116.3|114.5|83
1661972700000|2022-08-31 19:05:00|116.74|114.94|116.88|115.08|116.91|115.11|116.65|114.85|86
1661973000000|2022-08-31 19:10:00|116.87|115.07|117.1|115.3|117.22|115.42|116.86|115.06|106
1661973300000|2022-08-31 19:15:00|117.12|115.32|117.61|115.81|117.64|115.84|117.12|115.32|155
1661973600000|2022-08-31 19:20:00|117.52|115.72|117.44|115.64|117.52|115.72|117.42|115.62|122
1661973900000|2022-08-31 19:25:00|117.45|115.65|117.45|115.65|117.54|115.74|117.36|115.56|101
1661974200000|2022-08-31 19:30:00|117.43|115.63|117.25|115.45|117.46|115.66|117.24|115.44|135
1661974500000|2022-08-31 19:35:00|117.26|115.46|117.42|115.62|117.43|115.63|117.23|115.43|87
1661974800000|2022-08-31 19:40:00|117.45|115.65|117.57|115.77|117.57|115.77|117.35|115.55|73
1661975100000|2022-08-31 19:45:00|117.56|115.76|117.64|115.84|117.84|116.04|117.42|115.62|144
1661975400000|2022-08-31 19:50:00|117.65|115.85|117.1|115.3|117.65|115.85|117.1|115.3|170
1661975700000|2022-08-31 19:55:00|117.13|115.33|117.06|115.26|117.15|115.35|117.04|115.24|110
1661976000000|2022-08-31 20:00:00|117.07|115.27|117.22|115.42|117.26|115.46|116.87|115.07|119
1661976300000|2022-08-31 20:05:00|117.23|115.43|117.06|115.26|117.27|115.47|117.02|115.22|69
1661976600000|2022-08-31 20:10:00|117.07|115.27|116.76|114.96|117.17|115.37|116.74|114.94|79
1661976900000|2022-08-31 20:15:00|116.77|114.97|116.77|114.97|116.85|115.05|116.76|114.96|65
1661977200000|2022-08-31 20:20:00|116.8|115|116.77|114.97|116.8|115|116.73|114.93|58
1661977500000|2022-08-31 20:25:00|116.76|114.96|116.93|115.13|116.94|115.14|116.71|114.91|66
1661977800000|2022-08-31 20:30:00|116.92|115.12|116.77|114.97|116.94|115.14|116.75|114.95|47
1661978100000|2022-08-31 20:35:00|116.79|114.99|116.56|114.76|116.79|114.99|116.52|114.72|90
1661978400000|2022-08-31 20:40:00|116.57|114.77|116.62|114.82|116.65|114.85|116.54|114.74|68
1661978700000|2022-08-31 20:45:00|116.61|114.81|116.72|114.92|116.74|114.94|116.59|114.79|61
1661979000000|2022-08-31 20:50:00|116.69|114.89|116.68|114.88|116.84|115.04|116.66|114.86|72
1661979300000|2022-08-31 20:55:00|116.69|114.89|116.77|114.97|116.84|115.04|116.68|114.88|47
1661979600000|2022-08-31 21:00:00|116.78|114.98|116.86|115.06|117.03|115.23|116.76|114.96|144
1661979900000|2022-08-31 21:05:00|116.85|115.05|117.04|115.24|117.04|115.24|116.79|114.99|89
1661980200000|2022-08-31 21:10:00|117.05|115.25|117.18|115.38|117.25|115.45|117.05|115.25|53
1661980500000|2022-08-31 21:15:00|117.15|115.35|117.08|115.28|117.18|115.38|117.08|115.28|26
1661980800000|2022-08-31 21:20:00|117.09|115.29|117.25|115.45|117.25|115.45|117.07|115.27|67
1661981100000|2022-08-31 21:25:00|117.27|115.47|117.33|115.53|117.35|115.55|117.24|115.44|81
1661981400000|2022-08-31 21:30:00|117.32|115.52|117.46|115.66|117.46|115.66|117.32|115.52|34
1661981700000|2022-08-31 21:35:00|117.47|115.67|117.79|115.99|117.79|115.99|117.47|115.67|17
1661982000000|2022-08-31 21:40:00|117.81|116.01|117.64|115.84|117.81|116.01|117.64|115.84|33
1661982300000|2022-08-31 21:45:00|117.65|115.85|117.22|115.42|117.65|115.85|117.22|115.42|60
1661982600000|2022-08-31 21:50:00|117.23|115.43|117.38|115.58|117.39|115.59|117.22|115.42|49
1661982900000|2022-08-31 21:55:00|117.37|115.57|117.6|115.8|117.63|115.83|117.37|115.57|85
1661983200000|2022-08-31 22:00:00|117.56|115.76|117.82|116.02|117.82|116.02|117.45|115.65|116
1661983500000|2022-08-31 22:05:00|117.78|115.98|117.66|115.86|117.78|115.98|117.63|115.83|44
1661983800000|2022-08-31 22:10:00|117.65|115.85|116.96|115.16|117.66|115.86|116.94|115.14|101
1661984100000|2022-08-31 22:15:00|116.93|115.13|116.73|114.93|116.97|115.17|116.58|114.78|147
1661984400000|2022-08-31 22:20:00|116.75|114.95|116.75|114.95|116.8|115|116.67|114.87|63
1661984700000|2022-08-31 22:25:00|116.76|114.96|116.7|114.9|116.77|114.97|116.61|114.81|67
1661985000000|2022-08-31 22:30:00|116.69|114.89|116.79|114.99|116.86|115.06|116.56|114.76|106
1661985300000|2022-08-31 22:35:00|116.76|114.96|116.65|114.85|116.86|115.06|116.64|114.84|71
1661985600000|2022-08-31 22:40:00|116.66|114.86|116.65|114.85|116.85|115.05|116.55|114.75|111
1661985900000|2022-08-31 22:45:00|116.63|114.83|116.86|115.06|116.96|115.16|116.57|114.77|190
1661986200000|2022-08-31 22:50:00|116.85|115.05|116.96|115.16|116.98|115.18|116.82|115.02|146
1661986500000|2022-08-31 22:55:00|116.95|115.15|116.76|114.96|116.95|115.15|116.64|114.84|125
1661986800000|2022-08-31 23:00:00|116.75|114.95|116.45|114.65|116.82|115.02|116.36|114.56|133
1661987100000|2022-08-31 23:05:00|116.46|114.66|116.22|114.42|116.46|114.66|116.21|114.41|84
1661987400000|2022-08-31 23:10:00|116.21|114.41|116.14|114.34|116.33|114.53|116.09|114.29|88
1661987700000|2022-08-31 23:15:00|116.15|114.35|116.16|114.36|116.42|114.62|116.11|114.31|139
1661988000000|2022-08-31 23:20:00|116.17|114.37|116.15|114.35|116.26|114.46|115.94|114.14|110
1661988300000|2022-08-31 23:25:00|116.12|114.32|115.93|114.13|116.15|114.35|115.92|114.12|82
1661988600000|2022-08-31 23:30:00|115.92|114.12|115.5|113.7|115.94|114.14|115.36|113.56|106
1661988900000|2022-08-31 23:35:00|115.51|113.71|115.51|113.71|115.62|113.82|115.45|113.65|45
1661989200000|2022-08-31 23:40:00|115.52|113.72|115.74|113.94|115.81|114.01|115.37|113.57|90
1661989500000|2022-08-31 23:45:00|115.73|113.93|115.87|114.07|116.04|114.24|115.7|113.9|207
1661989800000|2022-08-31 23:50:00|115.86|114.06|115.96|114.16|116.06|114.26|115.75|113.95|168
1661990100000|2022-08-31 23:55:00|115.97|114.17|116.03|114.23|116.07|114.27|115.93|114.13|74
1661990400000|2022-09-01 00:00:00|116.04|114.24|116.26|114.46|116.26|114.46|115.75|113.95|197
1661990700000|2022-09-01 00:05:00|116.25|114.45|116.53|114.73|116.56|114.76|116.17|114.37|114
1661991000000|2022-09-01 00:10:00|116.52|114.72|116.37|114.57|116.61|114.81|116.33|114.53|168
1661991300000|2022-09-01 00:15:00|116.36|114.56|116.24|114.44|116.57|114.77|116.22|114.42|199
1661991600000|2022-09-01 00:20:00|116.25|114.45|116.12|114.32|116.31|114.51|116.11|114.31|158
1661991900000|2022-09-01 00:25:00|116.11|114.31|116.21|114.41|116.37|114.57|116.04|114.24|161
1661992200000|2022-09-01 00:30:00|116.2|114.4|116.03|114.23|116.31|114.51|116.03|114.23|155
1661992500000|2022-09-01 00:35:00|116.05|114.25|115.35|113.55|116.16|114.36|115.35|113.55|144
1661992800000|2022-09-01 00:40:00|115.36|113.56|114.36|112.56|115.36|113.56|114.35|112.55|253
1661993100000|2022-09-01 00:45:00|114.35|112.55|114.96|113.16|114.97|113.17|114.27|112.47|234
1661993400000|2022-09-01 00:50:00|114.95|113.15|115.27|113.47|115.27|113.47|114.92|113.12|236
1661993700000|2022-09-01 00:55:00|115.25|113.45|115.51|113.71|115.76|113.96|115.21|113.41|181
1661994000000|2022-09-01 01:00:00|115.5|113.7|115.68|113.88|115.68|113.88|115.35|113.55|255
1661994300000|2022-09-01 01:05:00|115.66|113.86|115.74|113.94|115.78|113.98|115.63|113.83|163
1661994600000|2022-09-01 01:10:00|115.75|113.95|115.53|113.73|115.75|113.95|115.48|113.68|150
1661994900000|2022-09-01 01:15:00|115.54|113.74|115.67|113.87|115.84|114.04|115.53|113.73|126
1661995200000|2022-09-01 01:20:00|115.68|113.88|115.67|113.87|115.73|113.93|115.47|113.67|91
1661995500000|2022-09-01 01:25:00|115.68|113.88|115.75|113.95|115.84|114.04|115.63|113.83|117
1661995800000|2022-09-01 01:30:00|115.76|113.96|115.91|114.11|115.99|114.19|115.7|113.9|100
1661996100000|2022-09-01 01:35:00|115.92|114.12|116.13|114.33|116.16|114.36|115.9|114.1|58
1661996400000|2022-09-01 01:40:00|116.14|114.34|116.31|114.51|116.45|114.65|116.03|114.23|142
1661996700000|2022-09-01 01:45:00|116.3|114.5|116.39|114.59|116.56|114.76|116.29|114.49|128
1661997000000|2022-09-01 01:50:00|116.38|114.58|116.33|114.53|116.43|114.63|116.24|114.44|115
1661997300000|2022-09-01 01:55:00|116.34|114.54|116.24|114.44|116.41|114.61|116.23|114.43|81
1661997600000|2022-09-01 02:00:00|116.25|114.45|116.47|114.67|116.5|114.7|116.25|114.45|76
1661997900000|2022-09-01 02:05:00|116.43|114.63|116.52|114.72|116.63|114.83|116.43|114.63|81
1661998200000|2022-09-01 02:10:00|116.51|114.71|116.74|114.94|116.8|115|116.44|114.64|40
1661998500000|2022-09-01 02:15:00|116.75|114.95|116.82|115.02|116.89|115.09|116.65|114.85|98
1661998800000|2022-09-01 02:20:00|116.83|115.03|117.42|115.62|117.55|115.75|116.79|114.99|135
1661999100000|2022-09-01 02:25:00|117.43|115.63|117.71|115.91|117.81|116.01|117.43|115.63|128
1661999400000|2022-09-01 02:30:00|117.68|115.88|117.76|115.96|117.86|116.06|117.68|115.88|70
1661999700000|2022-09-01 02:35:00|117.77|115.97|117.17|115.37|117.77|115.97|117.14|115.34|169
1662000000000|2022-09-01 02:40:00|117.15|115.35|116.95|115.15|117.26|115.46|116.91|115.11|159
1662000300000|2022-09-01 02:45:00|116.96|115.16|116.38|114.58|116.97|115.17|116.31|114.51|194
1662000600000|2022-09-01 02:50:00|116.39|114.59|116.15|114.35|116.45|114.65|116.15|114.35|90
1662000900000|2022-09-01 02:55:00|116.16|114.36|116.19|114.39|116.27|114.47|116.16|114.36|40
1662001200000|2022-09-01 03:00:00|116.22|114.42|116.13|114.33|116.27|114.47|116.13|114.33|40
1662001500000|2022-09-01 03:05:00|116.12|114.32|116.38|114.58|116.58|114.78|116.09|114.29|150
1662001800000|2022-09-01 03:10:00|116.39|114.59|116.26|114.46|116.46|114.66|116.26|114.46|76
1662002100000|2022-09-01 03:15:00|116.23|114.43|116.36|114.56|116.4|114.6|116.1|114.3|126
1662002400000|2022-09-01 03:20:00|116.37|114.57|116.26|114.46|116.38|114.58|116.22|114.42|95
1662002700000|2022-09-01 03:25:00|116.25|114.45|115.93|114.13|116.28|114.48|115.86|114.06|101
1662003000000|2022-09-01 03:30:00|115.94|114.14|116.14|114.34|116.14|114.34|115.84|114.04|135
1662003300000|2022-09-01 03:35:00|116.15|114.35|115.96|114.16|116.16|114.36|115.94|114.14|127
1662003600000|2022-09-01 03:40:00|115.95|114.15|115.51|113.71|115.99|114.19|115.51|113.71|125
1662003900000|2022-09-01 03:45:00|115.52|113.72|115.26|113.46|115.52|113.72|114.83|113.03|189
1662004200000|2022-09-01 03:50:00|115.24|113.44|115.62|113.82|115.63|113.83|115.18|113.38|186
1662004500000|2022-09-01 03:55:00|115.61|113.81|115.47|113.67|115.62|113.82|115.32|113.52|138
1662004800000|2022-09-01 04:00:00|115.42|113.62|115.58|113.78|115.63|113.83|115.42|113.62|115
1662005100000|2022-09-01 04:05:00|115.59|113.79|115.53|113.73|115.83|114.03|115.52|113.72|98
1662005400000|2022-09-01 04:10:00|115.52|113.72|115.25|113.45|115.54|113.74|115.15|113.35|151
1662005700000|2022-09-01 04:15:00|115.23|113.43|115.46|113.66|115.47|113.67|115.13|113.33|108
1662006000000|2022-09-01 04:20:00|115.47|113.67|115.35|113.55|115.54|113.74|115.26|113.46|133
1662006300000|2022-09-01 04:25:00|115.36|113.56|115.66|113.86|115.78|113.98|115.35|113.55|151
1662006600000|2022-09-01 04:30:00|115.67|113.87|115.67|113.87|115.77|113.97|115.65|113.85|141
1662006900000|2022-09-01 04:35:00|115.66|113.86|115.82|114.02|115.88|114.08|115.63|113.83|98
1662007200000|2022-09-01 04:40:00|115.81|114.01|115.84|114.04|115.85|114.05|115.65|113.85|101
1662007500000|2022-09-01 04:45:00|115.85|114.05|115.93|114.13|115.97|114.17|115.78|113.98|54
1662007800000|2022-09-01 04:50:00|115.94|114.14|116|114.2|116|114.2|115.81|114.01|85
1662008100000|2022-09-01 04:55:00|116.02|114.22|115.76|113.96|116.06|114.26|115.73|113.93|124
1662008400000|2022-09-01 05:00:00|115.75|113.95|115.68|113.88|115.86|114.06|115.65|113.85|140
1662008700000|2022-09-01 05:05:00|115.66|113.86|115.73|113.93|115.97|114.17|115.66|113.86|105
1662009000000|2022-09-01 05:10:00|115.74|113.94|115.9|114.1|115.92|114.12|115.61|113.81|120
1662009300000|2022-09-01 05:15:00|115.93|114.13|116.37|114.57|116.37|114.57|115.93|114.13|108
1662009600000|2022-09-01 05:20:00|116.38|114.58|116.34|114.54|116.38|114.58|116.16|114.36|98
1662009900000|2022-09-01 05:25:00|116.33|114.53|116.31|114.51|116.38|114.58|116.2|114.4|84
1662010200000|2022-09-01 05:30:00|116.27|114.47|116.21|114.41|116.27|114.47|116.07|114.27|131
1662010500000|2022-09-01 05:35:00|116.2|114.4|116.24|114.44|116.32|114.52|116.08|114.28|97
1662010800000|2022-09-01 05:40:00|116.23|114.43|116.14|114.34|116.24|114.44|116.08|114.28|77
1662011100000|2022-09-01 05:45:00|116.15|114.35|115.76|113.96|116.16|114.36|115.76|113.96|120
1662011400000|2022-09-01 05:50:00|115.75|113.95|115.67|113.87|115.83|114.03|115.59|113.79|124
1662011700000|2022-09-01 05:55:00|115.68|113.88|115.55|113.75|115.69|113.89|115.52|113.72|94
1662012000000|2022-09-01 06:00:00|115.54|113.74|115.63|113.83|115.77|113.97|115.52|113.72|100
1662012300000|2022-09-01 06:05:00|115.59|113.79|115.6|113.8|115.62|113.82|115.4|113.6|111
1662012600000|2022-09-01 06:10:00|115.61|113.81|115.53|113.73|115.63|113.83|115.41|113.61|120
1662012900000|2022-09-01 06:15:00|115.48|113.68|115.25|113.45|115.48|113.68|115.25|113.45|145
1662013200000|2022-09-01 06:20:00|115.26|113.46|115.24|113.44|115.45|113.65|115.22|113.42|122
1662013500000|2022-09-01 06:25:00|115.23|113.43|115.41|113.61|115.45|113.65|115.15|113.35|120
1662013800000|2022-09-01 06:30:00|115.42|113.62|115.47|113.67|115.47|113.67|115.3|113.5|118
1662014100000|2022-09-01 06:35:00|115.46|113.66|115.56|113.76|115.56|113.76|115.4|113.6|121
1662014400000|2022-09-01 06:40:00|115.54|113.74|115.47|113.67|115.72|113.92|115.47|113.67|97
1662014700000|2022-09-01 06:45:00|115.48|113.68|115.39|113.59|115.55|113.75|115.39|113.59|103
1662015000000|2022-09-01 06:50:00|115.4|113.6|115.3|113.5|115.4|113.6|115.2|113.4|104
1662015300000|2022-09-01 06:55:00|115.31|113.51|115.41|113.61|115.44|113.64|115.21|113.41|131
1662015600000|2022-09-01 07:00:00|115.39|113.59|114.8|113|115.41|113.61|114.77|112.97|133
1662015900000|2022-09-01 07:05:00|114.79|112.99|114.66|112.86|114.79|112.99|114.59|112.79|87
1662016200000|2022-09-01 07:10:00|114.69|112.89|114.74|112.94|114.75|112.95|114.62|112.82|143
1662016500000|2022-09-01 07:15:00|114.69|112.89|114.62|112.82|114.77|112.97|114.26|112.46|172
1662016800000|2022-09-01 07:20:00|114.65|112.85|114.77|112.97|114.87|113.07|114.55|112.75|94
1662017100000|2022-09-01 07:25:00|114.8|113|114.53|112.73|114.86|113.06|114.53|112.73|129
1662017400000|2022-09-01 07:30:00|114.54|112.74|114.45|112.65|114.57|112.77|114.05|112.25|223
1662017700000|2022-09-01 07:35:00|114.44|112.64|114.52|112.72|114.56|112.76|114.39|112.59|129
1662018000000|2022-09-01 07:40:00|114.51|112.71|114.53|112.73|114.53|112.73|114.31|112.51|110
1662018300000|2022-09-01 07:45:00|114.54|112.74|114.78|112.98|114.8|113|114.41|112.61|138
1662018600000|2022-09-01 07:50:00|114.77|112.97|114.62|112.82|114.77|112.97|114.53|112.73|103
1662018900000|2022-09-01 07:55:00|114.61|112.81|114.63|112.83|114.66|112.86|114.53|112.73|72
1662019200000|2022-09-01 08:00:00|114.62|112.82|114.64|112.84|114.65|112.85|114.3|112.5|119
1662019500000|2022-09-01 08:05:00|114.63|112.83|114.51|112.71|114.73|112.93|114.49|112.69|160
1662019800000|2022-09-01 08:10:00|114.52|112.72|114.77|112.97|114.77|112.97|114.4|112.6|72
1662020100000|2022-09-01 08:15:00|114.78|112.98|114.73|112.93|114.79|112.99|114.64|112.84|113
1662020400000|2022-09-01 08:20:00|114.74|112.94|115.02|113.22|115.03|113.23|114.68|112.88|110
1662020700000|2022-09-01 08:25:00|115.01|113.21|115.06|113.26|115.13|113.33|114.85|113.05|82
1662021000000|2022-09-01 08:30:00|115.05|113.25|114.59|112.79|115.13|113.33|114.57|112.77|130
1662021300000|2022-09-01 08:35:00|114.57|112.77|115.23|113.43|115.4|113.6|114.57|112.77|104
1662021600000|2022-09-01 08:40:00|115.22|113.42|115.13|113.33|115.27|113.47|115.01|113.21|124
1662021900000|2022-09-01 08:45:00|115.12|113.32|115.26|113.46|115.26|113.46|114.97|113.17|115
1662022200000|2022-09-01 08:50:00|115.25|113.45|115.34|113.54|115.35|113.55|115.21|113.41|83
1662022500000|2022-09-01 08:55:00|115.33|113.53|115.91|114.11|115.91|114.11|115.33|113.53|79
1662022800000|2022-09-01 09:00:00|115.9|114.1|116.97|115.17|117.17|115.37|115.86|114.06|221
1662023100000|2022-09-01 09:05:00|116.98|115.18|116.55|114.75|117.05|115.25|116.45|114.65|141
1662023400000|2022-09-01 09:10:00|116.54|114.74|116.01|114.21|116.54|114.74|115.99|114.19|147
1662023700000|2022-09-01 09:15:00|116.03|114.23|115.59|113.79|116.04|114.24|115.56|113.76|126
1662024000000|2022-09-01 09:20:00|115.6|113.8|115.88|114.08|115.88|114.08|115.39|113.59|113
1662024300000|2022-09-01 09:25:00|115.87|114.07|116.61|114.81|116.63|114.83|115.84|114.04|147
1662024600000|2022-09-01 09:30:00|116.54|114.74|116.65|114.85|116.74|114.94|116.42|114.62|123
1662024900000|2022-09-01 09:35:00|116.66|114.86|116.68|114.88|116.77|114.97|116.62|114.82|127
1662025200000|2022-09-01 09:40:00|116.67|114.87|116.69|114.89|116.74|114.94|116.45|114.65|121
1662025500000|2022-09-01 09:45:00|116.68|114.88|116.55|114.75|116.77|114.97|116.42|114.62|131
1662025800000|2022-09-01 09:50:00|116.53|114.73|116.76|114.96|116.82|115.02|116.53|114.73|123
1662026100000|2022-09-01 09:55:00|116.77|114.97|116.53|114.73|116.85|115.05|116.51|114.71|110
1662026400000|2022-09-01 10:00:00|116.52|114.72|116.42|114.62|116.6|114.8|116.4|114.6|130
1662026700000|2022-09-01 10:05:00|116.43|114.63|116.44|114.64|116.49|114.69|116.31|114.51|109
1662027000000|2022-09-01 10:10:00|116.47|114.67|116.33|114.53|116.47|114.67|116.33|114.53|92
1662027300000|2022-09-01 10:15:00|116.32|114.52|116.71|114.91|116.77|114.97|116.32|114.52|118
1662027600000|2022-09-01 10:20:00|116.68|114.88|116.56|114.76|116.69|114.89|116.38|114.58|105
1662027900000|2022-09-01 10:25:00|116.58|114.78|116.62|114.82|116.75|114.95|116.53|114.73|114
1662028200000|2022-09-01 10:30:00|116.63|114.83|116.65|114.85|116.68|114.88|116.52|114.72|139
1662028500000|2022-09-01 10:35:00|116.66|114.86|116.85|115.05|116.94|115.14|116.63|114.83|117
1662028800000|2022-09-01 10:40:00|116.86|115.06|116.86|115.06|116.94|115.14|116.77|114.97|71
1662029100000|2022-09-01 10:45:00|116.88|115.08|116.82|115.02|116.88|115.08|116.77|114.97|61
1662029400000|2022-09-01 10:50:00|116.8|115|116.73|114.93|116.81|115.01|116.68|114.88|49
1662029700000|2022-09-01 10:55:00|116.72|114.92|116.9|115.1|116.94|115.14|116.72|114.92|62
1662030000000|2022-09-01 11:00:00|116.91|115.11|116.91|115.11|116.98|115.18|116.84|115.04|167
1662030300000|2022-09-01 11:05:00|116.9|115.1|116.73|114.93|116.93|115.13|116.64|114.84|106
1662030600000|2022-09-01 11:10:00|116.72|114.92|116.77|114.97|116.82|115.02|116.53|114.73|123
1662030900000|2022-09-01 11:15:00|116.76|114.96|116.88|115.08|116.97|115.17|116.64|114.84|143
1662031200000|2022-09-01 11:20:00|116.89|115.09|116.87|115.07|116.91|115.11|116.72|114.92|113
1662031500000|2022-09-01 11:25:00|116.85|115.05|116.75|114.95|116.86|115.06|116.7|114.9|94
1662031800000|2022-09-01 11:30:00|116.74|114.94|116.86|115.06|116.87|115.07|116.72|114.92|84
1662032100000|2022-09-01 11:35:00|116.85|115.05|117.23|115.43|117.34|115.54|116.77|114.97|246
1662032400000|2022-09-01 11:40:00|117.24|115.44|117.35|115.55|117.45|115.65|117.23|115.43|124
1662032700000|2022-09-01 11:45:00|117.38|115.58|117.21|115.41|117.52|115.72|117.08|115.28|86
1662033000000|2022-09-01 11:50:00|117.19|115.39|117.2|115.4|117.26|115.46|117.17|115.37|44
1662033300000|2022-09-01 11:55:00|117.21|115.41|117.21|115.41|117.32|115.52|117.19|115.39|25
1662033600000|2022-09-01 12:00:00|117.2|115.4|117.18|115.38|117.24|115.44|117.09|115.29|65
1662033900000|2022-09-01 12:05:00|117.17|115.37|117.05|115.25|117.35|115.55|117.04|115.24|76
1662034200000|2022-09-01 12:10:00|117.06|115.26|116.75|114.95|117.24|115.44|116.75|114.95|147
1662034500000|2022-09-01 12:15:00|116.76|114.96|116.79|114.99|116.87|115.07|116.75|114.95|100
1662034800000|2022-09-01 12:20:00|116.78|114.98|116.41|114.61|116.78|114.98|116.41|114.61|92
1662035100000|2022-09-01 12:25:00|116.43|114.63|116.44|114.64|116.54|114.74|116.39|114.59|46
1662035400000|2022-09-01 12:30:00|116.45|114.65|115.91|114.11|116.65|114.85|115.91|114.11|178
1662035700000|2022-09-01 12:35:00|115.9|114.1|116.08|114.28|116.14|114.34|115.79|113.99|167
1662036000000|2022-09-01 12:40:00|116.07|114.27|116.18|114.38|116.27|114.47|116.06|114.26|179
1662036300000|2022-09-01 12:45:00|116.17|114.37|116.33|114.53|116.54|114.74|116.09|114.29|188
1662036600000|2022-09-01 12:50:00|116.34|114.54|116.64|114.84|116.66|114.86|116.28|114.48|176
1662036900000|2022-09-01 12:55:00|116.63|114.83|116.83|115.03|117.19|115.39|116.59|114.79|276
1662037200000|2022-09-01 13:00:00|116.82|115.02|116.66|114.86|117.03|115.23|116.65|114.85|173
1662037500000|2022-09-01 13:05:00|116.67|114.87|116.67|114.87|116.87|115.07|116.64|114.84|128
1662037800000|2022-09-01 13:10:00|116.62|114.82|116.58|114.78|116.79|114.99|116.56|114.76|69
1662038100000|2022-09-01 13:15:00|116.57|114.77|116.55|114.75|116.68|114.88|116.49|114.69|48
1662038400000|2022-09-01 13:20:00|116.54|114.74|116.52|114.72|116.54|114.74|116.36|114.56|122
1662038700000|2022-09-01 13:25:00|116.5|114.7|116.47|114.67|116.55|114.75|116.4|114.6|132
1662039000000|2022-09-01 13:30:00|116.46|114.66|116.11|114.31|116.53|114.73|116.09|114.29|275
1662039300000|2022-09-01 13:35:00|116.1|114.3|116.49|114.69|116.56|114.76|116.08|114.28|234
1662039600000|2022-09-01 13:40:00|116.5|114.7|116.75|114.95|116.9|115.1|116.5|114.7|251
1662039900000|2022-09-01 13:45:00|116.76|114.96|116.5|114.7|116.89|115.09|116.49|114.69|250
1662040200000|2022-09-01 13:50:00|116.49|114.69|116.3|114.5|116.49|114.69|116.11|114.31|205
1662040500000|2022-09-01 13:55:00|116.29|114.49|116.46|114.66|116.48|114.68|116.11|114.31|169
1662040800000|2022-09-01 14:00:00|116.44|114.64|116.15|114.35|116.53|114.73|115.88|114.08|265
1662041100000|2022-09-01 14:05:00|116.16|114.36|116.15|114.35|116.37|114.57|116.02|114.22|276
1662041400000|2022-09-01 14:10:00|116.14|114.34|115.36|113.56|116.15|114.35|115.24|113.44|197
1662041700000|2022-09-01 14:15:00|115.35|113.55|115.23|113.43|115.36|113.56|114.95|113.15|295
1662042000000|2022-09-01 14:20:00|115.22|113.42|115.51|113.71|115.52|113.72|114.9|113.1|306
1662042300000|2022-09-01 14:25:00|115.54|113.74|115.83|114.03|115.85|114.05|115.33|113.53|337
1662042600000|2022-09-01 14:30:00|115.81|114.01|115.62|113.82|115.81|114.01|115.5|113.7|242
1662042900000|2022-09-01 14:35:00|115.61|113.81|115.43|113.63|115.71|113.91|115.23|113.43|149
1662043200000|2022-09-01 14:40:00|115.44|113.64|115.06|113.26|115.57|113.77|115.02|113.22|207
1662043500000|2022-09-01 14:45:00|115.05|113.25|114.25|112.45|115.23|113.43|114.2|112.4|264
1662043800000|2022-09-01 14:50:00|114.24|112.44|114.09|112.29|114.35|112.55|113.9|112.1|341
1662044100000|2022-09-01 14:55:00|114.08|112.28|114.26|112.46|114.46|112.66|113.85|112.05|277
1662044400000|2022-09-01 15:00:00|114.25|112.45|114.37|112.57|114.38|112.58|114.04|112.24|210
1662044700000|2022-09-01 15:05:00|114.38|112.58|114.87|113.07|115.01|113.21|114.38|112.58|188
1662045000000|2022-09-01 15:10:00|114.89|113.09|115.02|113.22|115.09|113.29|114.85|113.05|173
1662045300000|2022-09-01 15:15:00|115.03|113.23|114.87|113.07|115.05|113.25|114.65|112.85|212
1662045600000|2022-09-01 15:20:00|114.86|113.06|114.76|112.96|114.86|113.06|114.61|112.81|174
1662045900000|2022-09-01 15:25:00|114.77|112.97|114.53|112.73|114.85|113.05|114.53|112.73|125
1662046200000|2022-09-01 15:30:00|114.54|112.74|114.99|113.19|115.04|113.24|114.52|112.72|152
1662046500000|2022-09-01 15:35:00|115|113.2|115.06|113.26|115.26|113.46|114.99|113.19|141
1662046800000|2022-09-01 15:40:00|115.1|113.3|114.87|113.07|115.1|113.3|114.84|113.04|72
1662047100000|2022-09-01 15:45:00|114.88|113.08|114.98|113.18|114.99|113.19|114.87|113.07|42
1662047400000|2022-09-01 15:50:00|115.02|113.22|114.76|112.96|115.07|113.27|114.63|112.83|139
1662047700000|2022-09-01 15:55:00|114.77|112.97|114.76|112.96|114.77|112.97|114.53|112.73|118
1662048000000|2022-09-01 16:00:00|114.74|112.94|114.94|113.14|114.95|113.15|114.66|112.86|140
1662048300000|2022-09-01 16:05:00|114.93|113.13|115.03|113.23|115.09|113.29|114.75|112.95|161
1662048600000|2022-09-01 16:10:00|115.02|113.22|115.06|113.26|115.08|113.28|114.94|113.14|142
1662048900000|2022-09-01 16:15:00|115.05|113.25|115.16|113.36|115.37|113.57|115.05|113.25|165
1662049200000|2022-09-01 16:20:00|115.14|113.34|114.83|113.03|115.14|113.34|114.81|113.01|171
1662049500000|2022-09-01 16:25:00|114.84|113.04|115.06|113.26|115.23|113.43|114.75|112.95|154
1662049800000|2022-09-01 16:30:00|115.04|113.24|115.08|113.28|115.17|113.37|114.88|113.08|184
1662050100000|2022-09-01 16:35:00|115.09|113.29|114.67|112.87|115.09|113.29|114.43|112.63|243
1662050400000|2022-09-01 16:40:00|114.66|112.86|114.83|113.03|114.95|113.15|114.52|112.72|207
1662050700000|2022-09-01 16:45:00|114.82|113.02|114.89|113.09|114.89|113.09|114.53|112.73|151
1662051000000|2022-09-01 16:50:00|114.87|113.07|114.83|113.03|114.95|113.15|114.56|112.76|147
1662051300000|2022-09-01 16:55:00|114.84|113.04|115.61|113.81|115.63|113.83|114.83|113.03|184
1662051600000|2022-09-01 17:00:00|115.62|113.82|115.92|114.12|115.97|114.17|115.52|113.72|150
1662051900000|2022-09-01 17:05:00|115.91|114.11|115.95|114.15|115.96|114.16|115.73|113.93|143
1662052200000|2022-09-01 17:10:00|115.94|114.14|116.2|114.4|116.22|114.42|115.93|114.13|117
1662052500000|2022-09-01 17:15:00|116.21|114.41|116.26|114.46|116.42|114.62|116.13|114.33|76
1662052800000|2022-09-01 17:20:00|116.27|114.47|116.45|114.65|116.48|114.68|116.27|114.47|116
1662053100000|2022-09-01 17:25:00|116.46|114.66|116.91|115.11|116.98|115.18|116.42|114.62|197
1662053400000|2022-09-01 17:30:00|116.92|115.12|116.93|115.13|117.04|115.24|116.79|114.99|146
1662053700000|2022-09-01 17:35:00|116.94|115.14|116.5|114.7|116.94|115.14|116.47|114.67|109
1662054000000|2022-09-01 17:40:00|116.49|114.69|116.19|114.39|116.49|114.69|116.19|114.39|113
1662054300000|2022-09-01 17:45:00|116.16|114.36|115.75|113.95|116.16|114.36|115.62|113.82|156
1662054600000|2022-09-01 17:50:00|115.78|113.98|115.44|113.64|115.84|114.04|115.44|113.64|135
1662054900000|2022-09-01 17:55:00|115.43|113.63|115.58|113.78|115.66|113.86|115.43|113.63|124
1662055200000|2022-09-01 18:00:00|115.6|113.8|115.77|113.97|115.78|113.98|115.52|113.72|184
1662055500000|2022-09-01 18:05:00|115.78|113.98|115.79|113.99|115.85|114.05|115.72|113.92|162
1662055800000|2022-09-01 18:10:00|115.8|114|115.76|113.96|115.85|114.05|115.66|113.86|146
1662056100000|2022-09-01 18:15:00|115.75|113.95|116.06|114.26|116.07|114.27|115.75|113.95|136
1662056400000|2022-09-01 18:20:00|116.04|114.24|116.61|114.81|116.61|114.81|116.04|114.24|199
1662056700000|2022-09-01 18:25:00|116.63|114.83|116.64|114.84|116.71|114.91|116.42|114.62|181
1662057000000|2022-09-01 18:30:00|116.62|114.82|116.75|114.95|116.9|115.1|116.52|114.72|132
1662057300000|2022-09-01 18:35:00|116.77|114.97|116.51|114.71|116.91|115.11|116.44|114.64|129
1662057600000|2022-09-01 18:40:00|116.47|114.67|116.45|114.65|116.68|114.88|116.45|114.65|84
1662057900000|2022-09-01 18:45:00|116.44|114.64|116.12|114.32|116.53|114.73|116.06|114.26|92
1662058200000|2022-09-01 18:50:00|116.14|114.34|116.23|114.43|116.28|114.48|116.07|114.27|94
1662058500000|2022-09-01 18:55:00|116.22|114.42|116.09|114.29|116.25|114.45|116.04|114.24|151
1662058800000|2022-09-01 19:00:00|116.1|114.3|116.05|114.25|116.24|114.44|116.05|114.25|79
1662059100000|2022-09-01 19:05:00|116.06|114.26|116.55|114.75|116.57|114.77|116.06|114.26|81
1662059400000|2022-09-01 19:10:00|116.54|114.74|116.62|114.82|116.8|115|116.44|114.64|212
1662059700000|2022-09-01 19:15:00|116.65|114.85|116.35|114.55|116.65|114.85|116.3|114.5|180
1662060000000|2022-09-01 19:20:00|116.34|114.54|116.28|114.48|116.35|114.55|116.25|114.45|62
1662060300000|2022-09-01 19:25:00|116.26|114.46|116.08|114.28|116.27|114.47|116.05|114.25|59
1662060600000|2022-09-01 19:30:00|116.07|114.27|116.04|114.24|116.09|114.29|116.03|114.23|30
1662060900000|2022-09-01 19:35:00|116.03|114.23|116.14|114.34|116.19|114.39|116.02|114.22|79
1662061200000|2022-09-01 19:40:00|116.13|114.33|116.4|114.6|116.4|114.6|116.11|114.31|65
1662061500000|2022-09-01 19:45:00|116.39|114.59|116.51|114.71|116.61|114.81|116.31|114.51|66
1662061800000|2022-09-01 19:50:00|116.52|114.72|116.58|114.78|116.64|114.84|116.52|114.72|102
1662062100000|2022-09-01 19:55:00|116.57|114.77|116.84|115.04|116.86|115.06|116.57|114.77|78
1662062400000|2022-09-01 20:00:00|116.82|115.02|117.01|115.21|117.01|115.21|116.64|114.84|76
1662062700000|2022-09-01 20:05:00|117.02|115.22|117.47|115.67|117.52|115.72|116.94|115.14|154
1662063000000|2022-09-01 20:10:00|117.49|115.69|117.17|115.37|117.49|115.69|117.13|115.33|135
1662063300000|2022-09-01 20:15:00|117.18|115.38|117.17|115.37|117.41|115.61|117.15|115.35|145
1662063600000|2022-09-01 20:20:00|117.18|115.38|117.25|115.45|117.38|115.58|117.15|115.35|157
1662063900000|2022-09-01 20:25:00|117.24|115.44|117.26|115.46|117.39|115.59|117.19|115.39|132
1662064200000|2022-09-01 20:30:00|117.27|115.47|117.54|115.74|117.64|115.84|117.27|115.47|111
1662064500000|2022-09-01 20:35:00|117.55|115.75|117.38|115.58|117.55|115.75|117.38|115.58|63
1662064800000|2022-09-01 20:40:00|117.4|115.6|117.29|115.49|117.4|115.6|117.23|115.43|96
1662065100000|2022-09-01 20:45:00|117.28|115.48|117.45|115.65|117.5|115.7|117.27|115.47|55
1662065400000|2022-09-01 20:50:00|117.46|115.66|117.63|115.83|117.65|115.85|117.44|115.64|77
1662065700000|2022-09-01 20:55:00|117.62|115.82|117.62|115.82|117.69|115.89|117.49|115.69|90
1662066000000|2022-09-01 21:00:00|117.63|115.83|117.59|115.79|117.84|116.04|117.58|115.78|116
1662066300000|2022-09-01 21:05:00|117.61|115.81|117.66|115.86|117.82|116.02|117.59|115.79|123
1662066600000|2022-09-01 21:10:00|117.67|115.87|117.81|116.01|117.81|116.01|117.64|115.84|44
1662066900000|2022-09-01 21:15:00|117.82|116.02|117.96|116.16|118.05|116.25|117.82|116.02|94
1662067200000|2022-09-01 21:20:00|117.97|116.17|117.9|116.1|118.05|116.25|117.9|116.1|48
1662067500000|2022-09-01 21:25:00|117.89|116.09|117.72|115.92|117.89|116.09|117.7|115.9|39
1662067800000|2022-09-01 21:30:00|117.74|115.94|117.95|116.15|118.01|116.21|117.74|115.94|39
1662068100000|2022-09-01 21:35:00|117.94|116.14|117.58|115.78|117.97|116.17|117.58|115.78|101
1662068400000|2022-09-01 21:40:00|117.56|115.76|117.61|115.81|117.7|115.9|117.47|115.67|49
1662068700000|2022-09-01 21:45:00|117.56|115.76|117.79|115.99|117.79|115.99|117.56|115.76|35
1662069000000|2022-09-01 21:50:00|117.78|115.98|117.71|115.91|117.78|115.98|117.7|115.9|36
1662069300000|2022-09-01 21:55:00|117.72|115.92|117.83|116.03|117.84|116.04|117.64|115.84|57
1662069600000|2022-09-01 22:00:00|117.85|116.05|117.98|116.18|118.02|116.22|117.85|116.05|23
1662070800000|2022-09-01 22:20:00|117.9|116.1|117.73|115.93|117.92|116.12|117.73|115.93|49
1662071100000|2022-09-01 22:25:00|117.72|115.92|117.74|115.94|117.83|116.03|117.7|115.9|59
1662071400000|2022-09-01 22:30:00|117.75|115.95|117.56|115.76|117.76|115.96|117.56|115.76|43
1662071700000|2022-09-01 22:35:00|117.55|115.75|117.31|115.51|117.55|115.75|117.31|115.51|63
1662072000000|2022-09-01 22:40:00|117.32|115.52|117.33|115.53|117.43|115.63|117.26|115.46|64
1662072300000|2022-09-01 22:45:00|117.31|115.51|117.31|115.51|117.41|115.61|117.29|115.49|49
1662072600000|2022-09-01 22:50:00|117.3|115.5|117.3|115.5|117.47|115.67|117.27|115.47|54
1662072900000|2022-09-01 22:55:00|117.29|115.49|117.15|115.35|117.37|115.57|117.08|115.28|61
1662073200000|2022-09-01 23:00:00|117.16|115.36|117.2|115.4|117.34|115.54|117.05|115.25|54
1662073500000|2022-09-01 23:05:00|117.18|115.38|117.17|115.37|117.19|115.39|117.11|115.31|30
1662073800000|2022-09-01 23:10:00|117.16|115.36|117.18|115.38|117.19|115.39|117.13|115.33|31
1662074100000|2022-09-01 23:15:00|117.19|115.39|117.34|115.54|117.35|115.55|117.18|115.38|57
1662074400000|2022-09-01 23:20:00|117.35|115.55|117.41|115.61|117.5|115.7|117.32|115.52|34
1662074700000|2022-09-01 23:25:00|117.42|115.62|117.64|115.84|117.8|116|117.42|115.62|43
1662075000000|2022-09-01 23:30:00|117.61|115.81|117.59|115.79|117.7|115.9|117.44|115.64|61
1662075300000|2022-09-01 23:35:00|117.63|115.83|117.79|115.99|117.81|116.01|117.58|115.78|65
1662075600000|2022-09-01 23:40:00|117.8|116|117.79|115.99|117.81|116.01|117.75|115.95|23
1662075900000|2022-09-01 23:45:00|117.8|116|117.64|115.84|117.82|116.02|117.56|115.76|28
1662076200000|2022-09-01 23:50:00|117.65|115.85|117.66|115.86|117.76|115.96|117.61|115.81|51
1662076500000|2022-09-01 23:55:00|117.64|115.84|117.62|115.82|117.67|115.87|117.61|115.81|20
1662076800000|2022-09-02 00:00:00|117.64|115.84|117.58|115.78|117.74|115.94|117.53|115.73|57
1662077100000|2022-09-02 00:05:00|117.56|115.76|117.56|115.76|117.6|115.8|117.39|115.59|84
1662077400000|2022-09-02 00:10:00|117.57|115.77|117.67|115.87|117.68|115.88|117.42|115.62|93
1662077700000|2022-09-02 00:15:00|117.66|115.86|117.44|115.64|117.66|115.86|117.38|115.58|79
1662078000000|2022-09-02 00:20:00|117.42|115.62|117.35|115.55|117.42|115.62|117.21|115.41|91
1662078300000|2022-09-02 00:25:00|117.3|115.5|117.41|115.61|117.49|115.69|117.29|115.49|93
1662078600000|2022-09-02 00:30:00|117.42|115.62|117.2|115.4|117.43|115.63|117.2|115.4|43
1662078900000|2022-09-02 00:35:00|117.19|115.39|117.21|115.41|117.24|115.44|117.19|115.39|46
1662079200000|2022-09-02 00:40:00|117.19|115.39|117.28|115.48|117.29|115.49|117.19|115.39|30
1662079500000|2022-09-02 00:45:00|117.27|115.47|117.37|115.57|117.46|115.66|117.26|115.46|45
1662079800000|2022-09-02 00:50:00|117.36|115.56|117.57|115.77|117.57|115.77|117.36|115.56|40
1662080100000|2022-09-02 00:55:00|117.56|115.76|117.73|115.93|117.82|116.02|117.55|115.75|72
1662080400000|2022-09-02 01:00:00|117.72|115.92|117.65|115.85|117.85|116.05|117.64|115.84|53
1662080700000|2022-09-02 01:05:00|117.66|115.86|117.45|115.65|117.74|115.94|117.44|115.64|46
1662081000000|2022-09-02 01:10:00|117.46|115.66|117.56|115.76|117.56|115.76|117.34|115.54|57
1662081300000|2022-09-02 01:15:00|117.57|115.77|117.68|115.88|117.77|115.97|117.57|115.77|37
1662081600000|2022-09-02 01:20:00|117.67|115.87|117.67|115.87|117.72|115.92|117.65|115.85|51
1662081900000|2022-09-02 01:25:00|117.68|115.88|117.79|115.99|117.87|116.07|117.56|115.76|99
1662082200000|2022-09-02 01:30:00|117.8|116|117.68|115.88|117.84|116.04|117.58|115.78|72
1662082500000|2022-09-02 01:35:00|117.7|115.9|117.68|115.88|117.81|116.01|117.65|115.85|74
1662082800000|2022-09-02 01:40:00|117.67|115.87|117.57|115.77|117.74|115.94|117.56|115.76|81
1662083100000|2022-09-02 01:45:00|117.58|115.78|117.27|115.47|117.58|115.78|117.27|115.47|55
1662083400000|2022-09-02 01:50:00|117.29|115.49|117.34|115.54|117.38|115.58|117.27|115.47|57
1662083700000|2022-09-02 01:55:00|117.35|115.55|117.42|115.62|117.45|115.65|117.27|115.47|58
1662084000000|2022-09-02 02:00:00|117.44|115.64|117.5|115.7|117.55|115.75|117.27|115.47|81
1662084300000|2022-09-02 02:05:00|117.52|115.72|117.5|115.7|117.58|115.78|117.46|115.66|52
1662084600000|2022-09-02 02:10:00|117.49|115.69|116.95|115.15|117.49|115.69|116.89|115.09|93
1662084900000|2022-09-02 02:15:00|116.94|115.14|116.68|114.88|117.06|115.26|116.68|114.88|86
1662085200000|2022-09-02 02:20:00|116.69|114.89|116.68|114.88|116.76|114.96|116.58|114.78|65
1662085500000|2022-09-02 02:25:00|116.69|114.89|116.67|114.87|116.74|114.94|116.65|114.85|46
1662085800000|2022-09-02 02:30:00|116.66|114.86|116.65|114.85|116.79|114.99|116.56|114.76|57
1662086100000|2022-09-02 02:35:00|116.68|114.88|116.66|114.86|116.7|114.9|116.66|114.86|19
1662086400000|2022-09-02 02:40:00|116.69|114.89|116.75|114.95|116.78|114.98|116.57|114.77|38
1662086700000|2022-09-02 02:45:00|116.76|114.96|116.96|115.16|116.96|115.16|116.74|114.94|37
1662087000000|2022-09-02 02:50:00|116.97|115.17|116.97|115.17|117.03|115.23|116.95|115.15|21
1662087300000|2022-09-02 02:55:00|116.96|115.16|117.04|115.24|117.04|115.24|116.83|115.03|32
1662087600000|2022-09-02 03:00:00|117.05|115.25|118.13|116.33|118.3|116.5|117.05|115.25|197
1662087900000|2022-09-02 03:05:00|118.09|116.29|117.98|116.18|118.09|116.29|117.75|115.95|125
1662088200000|2022-09-02 03:10:00|118|116.2|117.88|116.08|118|116.2|117.83|116.03|102
1662088500000|2022-09-02 03:15:00|117.89|116.09|118.21|116.41|118.26|116.46|117.85|116.05|143
1662088800000|2022-09-02 03:20:00|118.22|116.42|118.05|116.25|118.27|116.47|118.03|116.23|133
1662089100000|2022-09-02 03:25:00|118.04|116.24|117.79|115.99|118.09|116.29|117.64|115.84|135
1662089400000|2022-09-02 03:30:00|117.8|116|117.97|116.17|118|116.2|117.8|116|125
1662089700000|2022-09-02 03:35:00|117.96|116.16|118.19|116.39|118.22|116.42|117.91|116.11|92
1662090000000|2022-09-02 03:40:00|118.18|116.38|118.38|116.58|118.51|116.71|118.17|116.37|85
1662090300000|2022-09-02 03:45:00|118.39|116.59|118.07|116.27|118.39|116.59|118.07|116.27|57
1662090600000|2022-09-02 03:50:00|118.06|116.26|118.22|116.42|118.32|116.52|118.06|116.26|123
1662090900000|2022-09-02 03:55:00|118.23|116.43|118.29|116.49|118.49|116.69|118.19|116.39|121
1662091200000|2022-09-02 04:00:00|118.33|116.53|118.45|116.65|118.51|116.71|118.3|116.5|102
1662091500000|2022-09-02 04:05:00|118.44|116.64|118.19|116.39|118.48|116.68|118.17|116.37|64
1662091800000|2022-09-02 04:10:00|118.18|116.38|118.21|116.41|118.26|116.46|118.16|116.36|35
1662092100000|2022-09-02 04:15:00|118.22|116.42|118.44|116.64|118.51|116.71|118.21|116.41|73
1662092400000|2022-09-02 04:20:00|118.43|116.63|118.38|116.58|118.69|116.89|118.38|116.58|95
1662092700000|2022-09-02 04:25:00|118.39|116.59|118.38|116.58|118.4|116.6|118.3|116.5|61
1662093000000|2022-09-02 04:30:00|118.37|116.57|118.36|116.56|118.38|116.58|118.33|116.53|27
1662093300000|2022-09-02 04:35:00|118.38|116.58|118.46|116.66|118.52|116.72|118.38|116.58|33
1662093600000|2022-09-02 04:40:00|118.45|116.65|118.39|116.59|118.63|116.83|118.39|116.59|64
1662093900000|2022-09-02 04:45:00|118.4|116.6|118.27|116.47|118.51|116.71|118.23|116.43|37
1662094200000|2022-09-02 04:50:00|118.28|116.48|117.88|116.08|118.28|116.48|117.87|116.07|40
1662094500000|2022-09-02 04:55:00|117.9|116.1|118|116.2|118.02|116.22|117.88|116.08|44
1662094800000|2022-09-02 05:00:00|118.01|116.21|117.87|116.07|118.02|116.22|117.87|116.07|51
1662095100000|2022-09-02 05:05:00|117.88|116.08|117.95|116.15|117.98|116.18|117.87|116.07|89
1662095400000|2022-09-02 05:10:00|117.94|116.14|117.86|116.06|117.96|116.16|117.78|115.98|71
1662095700000|2022-09-02 05:15:00|117.85|116.05|117.79|115.99|117.87|116.07|117.76|115.96|47
1662096000000|2022-09-02 05:20:00|117.81|116.01|117.9|116.1|117.99|116.19|117.81|116.01|15
1662096300000|2022-09-02 05:25:00|117.89|116.09|117.79|115.99|117.91|116.11|117.79|115.99|45
1662096600000|2022-09-02 05:30:00|117.78|115.98|117.67|115.87|117.78|115.98|117.67|115.87|17
1662096900000|2022-09-02 05:35:00|117.66|115.86|117.68|115.88|117.72|115.92|117.65|115.85|45
1662097200000|2022-09-02 05:40:00|117.69|115.89|117.6|115.8|117.81|116.01|117.56|115.76|53
1662097500000|2022-09-02 05:45:00|117.59|115.79|117.58|115.78|117.69|115.89|117.56|115.76|44
1662097800000|2022-09-02 05:50:00|117.6|115.8|117.68|115.88|117.7|115.9|117.6|115.8|31
1662098100000|2022-09-02 05:55:00|117.7|115.9|117.61|115.81|117.81|116.01|117.58|115.78|43
1662098400000|2022-09-02 06:00:00|117.62|115.82|117.26|115.46|117.62|115.82|117.17|115.37|65
1662098700000|2022-09-02 06:05:00|117.25|115.45|117.19|115.39|117.28|115.48|117.17|115.37|59
1662099000000|2022-09-02 06:10:00|117.2|115.4|117.27|115.47|117.31|115.51|117.14|115.34|75
1662099300000|2022-09-02 06:15:00|117.28|115.48|117.46|115.66|117.46|115.66|117.26|115.46|43
1662099600000|2022-09-02 06:20:00|117.45|115.65|117.44|115.64|117.46|115.66|117.36|115.56|41
1662099900000|2022-09-02 06:25:00|117.43|115.63|117.46|115.66|117.47|115.67|117.42|115.62|29
1662100200000|2022-09-02 06:30:00|117.47|115.67|117.93|116.13|118.16|116.36|117.47|115.67|82
1662100500000|2022-09-02 06:35:00|117.92|116.12|118.05|116.25|118.24|116.44|117.81|116.01|66
1662100800000|2022-09-02 06:40:00|118.04|116.24|118.11|116.31|118.16|116.36|117.93|116.13|57
1662101100000|2022-09-02 06:45:00|118.13|116.33|118.27|116.47|118.27|116.47|118.06|116.26|28
1662101400000|2022-09-02 06:50:00|118.26|116.46|118.24|116.44|118.3|116.5|118.17|116.37|62
1662101700000|2022-09-02 06:55:00|118.25|116.45|118.25|116.45|118.27|116.47|118.17|116.37|91
1662102000000|2022-09-02 07:00:00|118.26|116.46|117.89|116.09|118.29|116.49|117.87|116.07|146
1662102300000|2022-09-02 07:05:00|117.9|116.1|117.87|116.07|117.92|116.12|117.82|116.02|80
1662102600000|2022-09-02 07:10:00|117.86|116.06|117.67|115.87|117.86|116.06|117.65|115.85|69
1662102900000|2022-09-02 07:15:00|117.66|115.86|117.53|115.73|117.76|115.96|117.51|115.71|59
1662103200000|2022-09-02 07:20:00|117.54|115.74|117.64|115.84|117.69|115.89|117.54|115.74|52
1662103500000|2022-09-02 07:25:00|117.65|115.85|117.69|115.89|117.86|116.06|117.65|115.85|70
1662103800000|2022-09-02 07:30:00|117.72|115.92|117.62|115.82|117.81|116.01|117.62|115.82|37
1662104100000|2022-09-02 07:35:00|117.6|115.8|117.45|115.65|117.68|115.88|117.37|115.57|49
1662104400000|2022-09-02 07:40:00|117.44|115.64|117.43|115.63|117.48|115.68|117.43|115.63|58
1662104700000|2022-09-02 07:45:00|117.45|115.65|117.48|115.68|117.55|115.75|117.43|115.63|33
1662105000000|2022-09-02 07:50:00|117.5|115.7|117.45|115.65|117.55|115.75|117.45|115.65|48
1662105300000|2022-09-02 07:55:00|117.44|115.64|117.33|115.53|117.44|115.64|117.32|115.52|16
1662105600000|2022-09-02 08:00:00|117.37|115.57|117.46|115.66|117.54|115.74|117.32|115.52|52
1662105900000|2022-09-02 08:05:00|117.47|115.67|117.28|115.48|117.47|115.67|117.23|115.43|58
1662106200000|2022-09-02 08:10:00|117.29|115.49|117.23|115.43|117.37|115.57|117.21|115.41|31
1662106500000|2022-09-02 08:15:00|117.21|115.41|117.21|115.41|117.33|115.53|117.18|115.38|20
1662106800000|2022-09-02 08:20:00|117.2|115.4|117.19|115.39|117.22|115.42|117.13|115.33|13
1662107100000|2022-09-02 08:25:00|117.21|115.41|117.37|115.57|117.55|115.75|117.21|115.41|35
1662107400000|2022-09-02 08:30:00|117.38|115.58|117.29|115.49|117.4|115.6|117.28|115.48|44
1662107700000|2022-09-02 08:35:00|117.36|115.56|117.29|115.49|117.41|115.61|117.28|115.48|39
1662108000000|2022-09-02 08:40:00|117.28|115.48|117.32|115.52|117.32|115.52|117.23|115.43|47
1662108300000|2022-09-02 08:45:00|117.31|115.51|117.48|115.68|117.49|115.69|117.19|115.39|42
1662108600000|2022-09-02 08:50:00|117.47|115.67|117.49|115.69|117.58|115.78|117.45|115.65|21
1662108900000|2022-09-02 08:55:00|117.48|115.68|117.55|115.75|117.56|115.76|117.45|115.65|38
1662109200000|2022-09-02 09:00:00|117.56|115.76|117.45|115.65|117.68|115.88|117.45|115.65|48
1662109500000|2022-09-02 09:05:00|117.44|115.64|117.24|115.44|117.45|115.65|117.24|115.44|33
1662109800000|2022-09-02 09:10:00|117.23|115.43|117.36|115.56|117.41|115.61|117.23|115.43|37
1662110100000|2022-09-02 09:15:00|117.35|115.55|117.41|115.61|117.47|115.67|117.35|115.55|24
1662110400000|2022-09-02 09:20:00|117.4|115.6|117.65|115.85|117.68|115.88|117.36|115.56|62
1662110700000|2022-09-02 09:25:00|117.66|115.86|117.86|116.06|117.93|116.13|117.66|115.86|130
1662111000000|2022-09-02 09:30:00|117.87|116.07|117.69|115.89|117.88|116.08|117.67|115.87|46
1662111300000|2022-09-02 09:35:00|117.66|115.86|117.68|115.88|117.98|116.18|117.64|115.84|86
1662111600000|2022-09-02 09:40:00|117.67|115.87|117.57|115.77|117.69|115.89|117.57|115.77|57
1662111900000|2022-09-02 09:45:00|117.58|115.78|117.64|115.84|117.69|115.89|117.56|115.76|36
1662112200000|2022-09-02 09:50:00|117.63|115.83|117.65|115.85|117.67|115.87|117.56|115.76|31
1662112500000|2022-09-02 09:55:00|117.64|115.84|117.68|115.88|117.76|115.96|117.64|115.84|27
1662112800000|2022-09-02 10:00:00|117.69|115.89|117.85|116.05|117.88|116.08|117.67|115.87|43
1662113100000|2022-09-02 10:05:00|117.84|116.04|117.86|116.06|117.9|116.1|117.84|116.04|34
1662113400000|2022-09-02 10:10:00|117.87|116.07|117.89|116.09|117.97|116.17|117.87|116.07|45
1662113700000|2022-09-02 10:15:00|117.93|116.13|117.87|116.07|117.94|116.14|117.87|116.07|60
1662114000000|2022-09-02 10:20:00|117.86|116.06|117.64|115.84|117.97|116.17|117.64|115.84|71
1662114300000|2022-09-02 10:25:00|117.66|115.86|117.55|115.75|117.68|115.88|117.54|115.74|79
1662114600000|2022-09-02 10:30:00|117.54|115.74|117.04|115.24|117.58|115.78|116.97|115.17|66
1662114900000|2022-09-02 10:35:00|117.06|115.26|117.26|115.46|117.3|115.5|117.04|115.24|111
1662115200000|2022-09-02 10:40:00|117.23|115.43|117.35|115.55|117.39|115.59|117.21|115.41|67
1662115500000|2022-09-02 10:45:00|117.34|115.54|117.33|115.53|117.37|115.57|117.24|115.44|42
1662115800000|2022-09-02 10:50:00|117.34|115.54|117.39|115.59|117.39|115.59|117.25|115.45|23
1662116100000|2022-09-02 10:55:00|117.4|115.6|117.29|115.49|117.4|115.6|117.27|115.47|64
1662116400000|2022-09-02 11:00:00|117.28|115.48|117.26|115.46|117.36|115.56|117.24|115.44|49
1662116700000|2022-09-02 11:05:00|117.28|115.48|117.35|115.55|117.4|115.6|117.26|115.46|75
1662117000000|2022-09-02 11:10:00|117.36|115.56|117.17|115.37|117.36|115.56|117.06|115.26|84
1662117300000|2022-09-02 11:15:00|117.16|115.36|117.15|115.35|117.24|115.44|117.12|115.32|21
1662117600000|2022-09-02 11:20:00|117.14|115.34|116.87|115.07|117.15|115.35|116.84|115.04|45
1662117900000|2022-09-02 11:25:00|116.94|115.14|116.98|115.18|117.04|115.24|116.93|115.13|30
1662118200000|2022-09-02 11:30:00|116.97|115.17|117.05|115.25|117.09|115.29|116.78|114.98|46
1662118500000|2022-09-02 11:35:00|117.04|115.24|117.13|115.33|117.15|115.35|117.02|115.22|46
1662118800000|2022-09-02 11:40:00|117.11|115.31|117.04|115.24|117.11|115.31|117.04|115.24|44
1662119100000|2022-09-02 11:45:00|117.05|115.25|117.25|115.45|117.3|115.5|116.95|115.15|82
1662119400000|2022-09-02 11:50:00|117.26|115.46|117.36|115.56|117.37|115.57|117.18|115.38|53
1662119700000|2022-09-02 11:55:00|117.32|115.52|117.54|115.74|117.56|115.76|117.32|115.52|71
1662120000000|2022-09-02 12:00:00|117.53|115.73|117.51|115.71|117.64|115.84|117.45|115.65|57
1662120300000|2022-09-02 12:05:00|117.53|115.73|117.75|115.95|117.83|116.03|117.53|115.73|50
1662120600000|2022-09-02 12:10:00|117.76|115.96|117.83|116.03|117.91|116.11|117.72|115.92|83
1662120900000|2022-09-02 12:15:00|117.85|116.05|117.56|115.76|117.87|116.07|117.42|115.62|120
1662121200000|2022-09-02 12:20:00|117.54|115.74|117.9|116.1|117.96|116.16|117.54|115.74|106
1662121500000|2022-09-02 12:25:00|117.89|116.09|117.7|115.9|118.11|116.31|117.29|115.49|264
1662121800000|2022-09-02 12:30:00|117.71|115.91|119.16|117.36|119.47|117.67|117.71|115.91|436
1662122100000|2022-09-02 12:35:00|119.17|117.37|120.46|118.66|120.64|118.84|119.17|117.37|309
1662122400000|2022-09-02 12:40:00|120.47|118.67|119.58|117.78|120.55|118.75|119.54|117.74|363
1662122700000|2022-09-02 12:45:00|119.57|117.77|119.08|117.28|119.7|117.9|118.46|116.66|308
1662123000000|2022-09-02 12:50:00|119.05|117.25|119.09|117.29|119.3|117.5|119.03|117.23|196
1662123300000|2022-09-02 12:55:00|119.08|117.28|119.13|117.33|119.3|117.5|119.04|117.24|157
1662123600000|2022-09-02 13:00:00|119.15|117.35|119.49|117.69|119.56|117.76|119.01|117.21|203
1662123900000|2022-09-02 13:05:00|119.5|117.7|119.57|117.77|119.7|117.9|119.42|117.62|136
1662124200000|2022-09-02 13:10:00|119.61|117.81|119.44|117.64|119.79|117.99|119.44|117.64|115
1662124500000|2022-09-02 13:15:00|119.48|117.68|119.76|117.96|119.81|118.01|119.39|117.59|108
1662124800000|2022-09-02 13:20:00|119.77|117.97|119.57|117.77|119.84|118.04|119.54|117.74|80
1662125100000|2022-09-02 13:25:00|119.59|117.79|119.65|117.85|119.69|117.89|119.51|117.71|99
1662125400000|2022-09-02 13:30:00|119.66|117.86|119.31|117.51|119.66|117.86|119.19|117.39|156
1662125700000|2022-09-02 13:35:00|119.29|117.49|119.45|117.65|119.55|117.75|119.28|117.48|108
1662126000000|2022-09-02 13:40:00|119.42|117.62|119.12|117.32|119.43|117.63|119.05|117.25|104
1662126300000|2022-09-02 13:45:00|119.11|117.31|119.11|117.31|119.19|117.39|119.06|117.26|80
1662126600000|2022-09-02 13:50:00|119.13|117.33|119.1|117.3|119.29|117.49|119.04|117.24|66
1662126900000|2022-09-02 13:55:00|119.08|117.28|118.89|117.09|119.19|117.39|118.87|117.07|110
1662127200000|2022-09-02 14:00:00|118.9|117.1|118.45|116.65|119|117.2|118.36|116.56|121
1662127500000|2022-09-02 14:05:00|118.47|116.67|118.69|116.89|118.75|116.95|118.47|116.67|95
1662127800000|2022-09-02 14:10:00|118.71|116.91|119.08|117.28|119.16|117.36|118.7|116.9|76
1662128100000|2022-09-02 14:15:00|119.12|117.32|119.15|117.35|119.27|117.47|119.04|117.24|112
1662128400000|2022-09-02 14:20:00|119.16|117.36|119.24|117.44|119.3|117.5|119.1|117.3|58
1662128700000|2022-09-02 14:25:00|119.22|117.42|119.34|117.54|119.44|117.64|119.21|117.41|68
1662129000000|2022-09-02 14:30:00|119.35|117.55|119.52|117.72|119.52|117.72|119.35|117.55|36
1662129300000|2022-09-02 14:35:00|119.54|117.74|119.87|118.07|120.16|118.36|119.53|117.73|91
1662129600000|2022-09-02 14:40:00|119.89|118.09|119.89|118.09|120.12|118.32|119.89|118.09|101
1662129900000|2022-09-02 14:45:00|119.87|118.07|119.78|117.98|119.99|118.19|119.78|117.98|79
1662130200000|2022-09-02 14:50:00|119.79|117.99|119.73|117.93|119.98|118.18|119.73|117.93|118
1662130500000|2022-09-02 14:55:00|119.72|117.92|119.59|117.79|119.79|117.99|119.42|117.62|121
1662130800000|2022-09-02 15:00:00|119.6|117.8|120.02|118.22|120.02|118.22|119.58|117.78|116
1662131100000|2022-09-02 15:05:00|120.01|118.21|119.76|117.96|120.18|118.38|119.71|117.91|94
1662131400000|2022-09-02 15:10:00|119.77|117.97|119.8|118|119.91|118.11|119.68|117.88|97
1662131700000|2022-09-02 15:15:00|119.79|117.99|119.71|117.91|119.79|117.99|119.64|117.84|60
1662132000000|2022-09-02 15:20:00|119.67|117.87|119.46|117.66|119.71|117.91|119.39|117.59|94
1662132300000|2022-09-02 15:25:00|119.45|117.65|119.4|117.6|119.56|117.76|119.32|117.52|88
1662132600000|2022-09-02 15:30:00|119.41|117.61|119.29|117.49|119.49|117.69|119.29|117.49|79
1662132900000|2022-09-02 15:35:00|119.3|117.5|119.33|117.53|119.39|117.59|119.21|117.41|79
1662133200000|2022-09-02 15:40:00|119.34|117.54|119.27|117.47|119.39|117.59|119.17|117.37|51
1662133500000|2022-09-02 15:45:00|119.28|117.48|119.51|117.71|119.71|117.91|119.27|117.47|88
1662133800000|2022-09-02 15:50:00|119.5|117.7|120|118.2|120.2|118.4|119.5|117.7|107
1662134100000|2022-09-02 15:55:00|120.03|118.23|120.36|118.56|120.37|118.57|119.92|118.12|103
1662134400000|2022-09-02 16:00:00|120.37|118.57|120.23|118.43|120.84|119.04|120.09|118.29|227
1662134700000|2022-09-02 16:05:00|120.22|118.42|120.81|119.01|121.22|119.42|120.14|118.34|230
1662135000000|2022-09-02 16:10:00|120.8|119|120.64|118.84|120.82|119.02|120.57|118.77|129
1662135300000|2022-09-02 16:15:00|120.63|118.83|120.41|118.61|121.04|119.24|120.18|118.38|184
1662135600000|2022-09-02 16:20:00|120.37|118.57|120.69|118.89|120.73|118.93|120.08|118.28|206
1662135900000|2022-09-02 16:25:00|120.68|118.88|119.99|118.19|120.76|118.96|119.99|118.19|128
1662136200000|2022-09-02 16:30:00|119.95|118.15|120.14|118.34|120.5|118.7|119.83|118.03|194
1662136500000|2022-09-02 16:35:00|120.16|118.36|119.59|117.79|120.35|118.55|119.46|117.66|202
1662136800000|2022-09-02 16:40:00|119.58|117.78|119.38|117.58|119.91|118.11|119.38|117.58|215
1662137100000|2022-09-02 16:45:00|119.36|117.56|119.1|117.3|119.36|117.56|119.07|117.27|90
1662137400000|2022-09-02 16:50:00|119.09|117.29|118.99|117.19|119.17|117.37|118.81|117.01|177
1662137700000|2022-09-02 16:55:00|119|117.2|119.39|117.59|119.41|117.61|119|117.2|154
1662138000000|2022-09-02 17:00:00|119.37|117.57|119.11|117.31|119.47|117.67|118.96|117.16|159
1662138300000|2022-09-02 17:05:00|119.12|117.32|118.89|117.09|119.14|117.34|118.88|117.08|113
1662138600000|2022-09-02 17:10:00|118.88|117.08|118.85|117.05|118.89|117.09|118.65|116.85|95
1662138900000|2022-09-02 17:15:00|118.86|117.06|119.08|117.28|119.14|117.34|118.72|116.92|119
1662139200000|2022-09-02 17:20:00|119.07|117.27|117.85|116.05|119.07|117.27|117.65|115.85|183
1662139500000|2022-09-02 17:25:00|117.83|116.03|117.57|115.77|117.84|116.04|117.51|115.71|201
1662139800000|2022-09-02 17:30:00|117.56|115.76|117.45|115.65|117.57|115.77|117.09|115.29|174
1662140100000|2022-09-02 17:35:00|117.46|115.66|117.48|115.68|117.57|115.77|117.35|115.55|141
1662140400000|2022-09-02 17:40:00|117.47|115.67|117.56|115.76|117.63|115.83|117.31|115.51|130
1662140700000|2022-09-02 17:45:00|117.55|115.75|117.15|115.35|117.61|115.81|117.11|115.31|123
1662141000000|2022-09-02 17:50:00|117.1|115.3|117.03|115.23|117.26|115.46|116.97|115.17|86
1662141300000|2022-09-02 17:55:00|117.02|115.22|116.95|115.15|117.02|115.22|116.88|115.08|82
1662141600000|2022-09-02 18:00:00|116.93|115.13|116.79|114.99|116.95|115.15|116.62|114.82|168
1662141900000|2022-09-02 18:05:00|116.77|114.97|117|115.2|117.04|115.24|116.77|114.97|85
1662142200000|2022-09-02 18:10:00|116.96|115.16|116.41|114.61|116.97|115.17|116.32|114.52|145
1662142500000|2022-09-02 18:15:00|116.38|114.58|116.33|114.53|116.43|114.63|116.07|114.27|219
1662142800000|2022-09-02 18:20:00|116.34|114.54|116.23|114.43|116.42|114.62|115.96|114.16|161
1662143100000|2022-09-02 18:25:00|116.22|114.42|116.44|114.64|116.49|114.69|116.21|114.41|121
1662143400000|2022-09-02 18:30:00|116.45|114.65|116.3|114.5|116.51|114.71|116.2|114.4|102
1662143700000|2022-09-02 18:35:00|116.31|114.51|116.64|114.84|116.76|114.96|116.12|114.32|167
1662144000000|2022-09-02 18:40:00|116.65|114.85|116.7|114.9|116.96|115.16|116.6|114.8|138
1662144300000|2022-09-02 18:45:00|116.72|114.92|116.65|114.85|116.73|114.93|116.41|114.61|108
1662144600000|2022-09-02 18:50:00|116.64|114.84|116.59|114.79|116.71|114.91|116.52|114.72|93
1662144900000|2022-09-02 18:55:00|116.58|114.78|116.6|114.8|116.7|114.9|116.52|114.72|83
1662145200000|2022-09-02 19:00:00|116.59|114.79|116.84|115.04|116.87|115.07|116.54|114.74|90
1662145500000|2022-09-02 19:05:00|116.86|115.06|116.99|115.19|116.99|115.19|116.78|114.98|48
1662145800000|2022-09-02 19:10:00|116.98|115.18|117.07|115.27|117.08|115.28|116.93|115.13|41
1662146100000|2022-09-02 19:15:00|117.05|115.25|116.78|114.98|117.18|115.38|116.59|114.79|97
1662146400000|2022-09-02 19:20:00|116.77|114.97|116.07|114.27|116.96|115.16|115.99|114.19|204
1662146700000|2022-09-02 19:25:00|116.06|114.26|116.35|114.55|116.43|114.63|116.02|114.22|117
1662147000000|2022-09-02 19:30:00|116.36|114.56|116.02|114.22|116.38|114.58|115.96|114.16|104
1662147300000|2022-09-02 19:35:00|116.01|114.21|115.93|114.13|116.02|114.22|115.8|114|142
1662147600000|2022-09-02 19:40:00|115.94|114.14|115.9|114.1|116.04|114.24|115.66|113.86|108
1662147900000|2022-09-02 19:45:00|115.91|114.11|116.13|114.33|116.15|114.35|115.87|114.07|89
1662148200000|2022-09-02 19:50:00|116.14|114.34|116.31|114.51|116.32|114.52|116.13|114.33|100
1662148500000|2022-09-02 19:55:00|116.33|114.53|116.51|114.71|116.54|114.74|116.2|114.4|155
1662148800000|2022-09-02 20:00:00|116.52|114.72|116.19|114.39|116.52|114.72|116.18|114.38|152
1662149100000|2022-09-02 20:05:00|116.21|114.41|116.32|114.52|116.43|114.63|116.14|114.34|116
1662149400000|2022-09-02 20:10:00|116.33|114.53|116.29|114.49|116.44|114.64|116.29|114.49|52
1662149700000|2022-09-02 20:15:00|116.3|114.5|116.41|114.61|116.49|114.69|116.29|114.49|75
1662150000000|2022-09-02 20:20:00|116.39|114.59|116.49|114.69|116.49|114.69|116.23|114.43|92
1662150300000|2022-09-02 20:25:00|116.48|114.68|116.5|114.7|116.5|114.7|116.38|114.58|65
1662150600000|2022-09-02 20:30:00|116.49|114.69|116.5|114.7|116.52|114.72|116.49|114.69|58
1662150900000|2022-09-02 20:35:00|116.51|114.71|116.59|114.79|116.59|114.79|116.43|114.63|32
1662151200000|2022-09-02 20:40:00|116.6|114.8|116.63|114.83|116.65|114.85|116.51|114.71|42
1662151500000|2022-09-02 20:45:00|116.64|114.84|116.81|115.01|116.84|115.04|116.64|114.84|76
1662151800000|2022-09-02 20:50:00|116.82|115.02|116.88|115.08|116.88|115.08|116.77|114.97|50
1662152100000|2022-09-02 20:55:00|116.87|115.07|117.13|115.33|117.28|115.48|116.86|115.06|89
1662188400000|2022-09-03 07:00:00|118.15|116.35|118.21|116.41|118.31|116.51|118.14|116.34|98
1662188700000|2022-09-03 07:05:00|118.22|116.42|118.13|116.33|118.24|116.44|118.12|116.32|68
1662189000000|2022-09-03 07:10:00|118.14|116.34|118.15|116.35|118.25|116.45|118.12|116.32|123
1662189300000|2022-09-03 07:15:00|118.13|116.33|118.2|116.4|118.21|116.41|118.11|116.31|94
1662189600000|2022-09-03 07:20:00|118.21|116.41|118.32|116.52|118.32|116.52|118.12|116.32|80
1662189900000|2022-09-03 07:25:00|118.31|116.51|118.22|116.42|118.31|116.51|118.21|116.41|74
1662190200000|2022-09-03 07:30:00|118.23|116.43|118.25|116.45|118.35|116.55|118.2|116.4|80
1662190500000|2022-09-03 07:35:00|118.26|116.46|118.43|116.63|118.43|116.63|118.19|116.39|85
1662190800000|2022-09-03 07:40:00|118.42|116.62|118.13|116.33|118.42|116.62|117.99|116.19|169
1662191100000|2022-09-03 07:45:00|118.12|116.32|117.34|115.54|118.15|116.35|117.3|115.5|223
1662191400000|2022-09-03 07:50:00|117.33|115.53|117.26|115.46|117.36|115.56|116.84|115.04|351
1662191700000|2022-09-03 07:55:00|117.27|115.47|117.64|115.84|117.71|115.91|117.25|115.45|254
1662192000000|2022-09-03 08:00:00|117.65|115.85|117.81|116.01|117.81|116.01|117.61|115.81|183
1662192300000|2022-09-03 08:05:00|117.8|116|117.93|116.13|118.09|116.29|117.78|115.98|140
1662192600000|2022-09-03 08:10:00|117.92|116.12|117.73|115.93|117.93|116.13|117.69|115.89|156
1662192900000|2022-09-03 08:15:00|117.72|115.92|118|116.2|118.11|116.31|117.69|115.89|129
1662193200000|2022-09-03 08:20:00|117.98|116.18|117.91|116.11|118.01|116.21|117.8|116|139
1662193500000|2022-09-03 08:25:00|117.92|116.12|118.1|116.3|118.2|116.4|117.88|116.08|137
1662193800000|2022-09-03 08:30:00|118.11|116.31|118|116.2|118.11|116.31|117.95|116.15|106
1662194100000|2022-09-03 08:35:00|118.02|116.22|117.89|116.09|118.03|116.23|117.89|116.09|131
1662194400000|2022-09-03 08:40:00|117.88|116.08|118.01|116.21|118.06|116.26|117.82|116.02|93
1662194700000|2022-09-03 08:45:00|118|116.2|118.09|116.29|118.1|116.3|117.91|116.11|112
1662195000000|2022-09-03 08:50:00|118.11|116.31|118.11|116.31|118.23|116.43|118.1|116.3|116
1662195300000|2022-09-03 08:55:00|118.09|116.29|118.11|116.31|118.28|116.48|118.02|116.22|117
1662195600000|2022-09-03 09:00:00|118.1|116.3|118.27|116.47|118.29|116.49|117.93|116.13|141
1662195900000|2022-09-03 09:05:00|118.28|116.48|118.25|116.45|118.42|116.62|118.19|116.39|201
1662196200000|2022-09-03 09:10:00|118.26|116.46|118.21|116.41|118.3|116.5|118.14|116.34|107
1662196500000|2022-09-03 09:15:00|118.23|116.43|118.23|116.43|118.33|116.53|118.2|116.4|100
1662196800000|2022-09-03 09:20:00|118.24|116.44|118.12|116.32|118.25|116.45|118.08|116.28|152
1662197100000|2022-09-03 09:25:00|118.13|116.33|118.2|116.4|118.26|116.46|118.12|116.32|101
1662197400000|2022-09-03 09:30:00|118.21|116.41|118.28|116.48|118.3|116.5|118.1|116.3|120
1662197700000|2022-09-03 09:35:00|118.27|116.47|118.15|116.35|118.28|116.48|118.09|116.29|101
1662198000000|2022-09-03 09:40:00|118.14|116.34|118|116.2|118.15|116.35|117.97|116.17|122
1662198300000|2022-09-03 09:45:00|118.01|116.21|118|116.2|118.05|116.25|117.99|116.19|99
1662198600000|2022-09-03 09:50:00|117.99|116.19|118.16|116.36|118.17|116.37|117.93|116.13|159
1662198900000|2022-09-03 09:55:00|118.17|116.37|118.14|116.34|118.18|116.38|118.13|116.33|34
1662199200000|2022-09-03 10:00:00|118.15|116.35|118.34|116.54|118.36|116.56|118.04|116.24|87
1662199500000|2022-09-03 10:05:00|118.35|116.55|118.53|116.73|118.54|116.74|118.32|116.52|68
1662199800000|2022-09-03 10:10:00|118.52|116.72|118.51|116.71|118.57|116.77|118.41|116.61|100
1662200100000|2022-09-03 10:15:00|118.52|116.72|118.51|116.71|118.54|116.74|118.48|116.68|71
1662200400000|2022-09-03 10:20:00|118.52|116.72|118.81|117.01|118.82|117.02|118.5|116.7|51
1662200700000|2022-09-03 10:25:00|118.8|117|118.72|116.92|118.8|117|118.63|116.83|83
1662201000000|2022-09-03 10:30:00|118.71|116.91|118.5|116.7|118.71|116.91|118.5|116.7|54
1662201300000|2022-09-03 10:35:00|118.49|116.69|118.44|116.64|118.53|116.73|118.31|116.51|98
1662201600000|2022-09-03 10:40:00|118.45|116.65|118.35|116.55|118.47|116.67|118.34|116.54|53
1662201900000|2022-09-03 10:45:00|118.34|116.54|118.35|116.55|118.37|116.57|118.31|116.51|57
1662202200000|2022-09-03 10:50:00|118.34|116.54|118.67|116.87|118.67|116.87|118.32|116.52|75
1662202500000|2022-09-03 10:55:00|118.66|116.86|118.65|116.85|118.81|117.01|118.62|116.82|131
1662202800000|2022-09-03 11:00:00|118.63|116.83|118.54|116.74|118.63|116.83|118.53|116.73|69
1662203100000|2022-09-03 11:05:00|118.56|116.76|118.56|116.76|118.59|116.79|118.53|116.73|18
1662203400000|2022-09-03 11:10:00|118.53|116.73|118.65|116.85|118.65|116.85|118.53|116.73|61
1662203700000|2022-09-03 11:15:00|118.64|116.84|118.23|116.43|118.64|116.84|118.21|116.41|139
1662204000000|2022-09-03 11:20:00|118.24|116.44|118.53|116.73|118.54|116.74|118.21|116.41|109
1662204300000|2022-09-03 11:25:00|118.54|116.74|118.54|116.74|118.55|116.75|118.4|116.6|97
1662204600000|2022-09-03 11:30:00|118.55|116.75|118.6|116.8|118.73|116.93|118.51|116.71|94
1662204900000|2022-09-03 11:35:00|118.61|116.81|118.52|116.72|118.65|116.85|118.49|116.69|91
1662205200000|2022-09-03 11:40:00|118.49|116.69|118.52|116.72|118.55|116.75|118.44|116.64|104
1662205500000|2022-09-03 11:45:00|118.53|116.73|118.32|116.52|118.53|116.73|118.29|116.49|143
1662205800000|2022-09-03 11:50:00|118.31|116.51|118.23|116.43|118.35|116.55|118.21|116.41|121
1662206100000|2022-09-03 11:55:00|118.21|116.41|118.58|116.78|118.6|116.8|118.21|116.41|123
1662206400000|2022-09-03 12:00:00|118.57|116.77|118.58|116.78|118.63|116.83|118.52|116.72|92
1662206700000|2022-09-03 12:05:00|118.59|116.79|118.6|116.8|118.78|116.98|118.57|116.77|101
1662207000000|2022-09-03 12:10:00|118.59|116.79|119.01|117.21|119.01|117.21|118.53|116.73|158
1662207300000|2022-09-03 12:15:00|119|117.2|118.89|117.09|119|117.2|118.71|116.91|188
1662207600000|2022-09-03 12:20:00|118.88|117.08|118.91|117.11|118.96|117.16|118.84|117.04|112
1662207900000|2022-09-03 12:25:00|118.9|117.1|118.87|117.07|118.98|117.18|118.84|117.04|144
1662208200000|2022-09-03 12:30:00|118.88|117.08|118.95|117.15|119.06|117.26|118.87|117.07|113
1662208500000|2022-09-03 12:35:00|118.94|117.14|118.74|116.94|119.04|117.24|118.73|116.93|98
1662208800000|2022-09-03 12:40:00|118.73|116.93|118.73|116.93|118.82|117.02|118.66|116.86|106
1662209100000|2022-09-03 12:45:00|118.72|116.92|118.83|117.03|118.85|117.05|118.64|116.84|109
1662209400000|2022-09-03 12:50:00|118.84|117.04|118.82|117.02|118.93|117.13|118.8|117|87
1662209700000|2022-09-03 12:55:00|118.84|117.04|118.92|117.12|118.94|117.14|118.82|117.02|90
1662210000000|2022-09-03 13:00:00|118.93|117.13|119.01|117.21|119.03|117.23|118.9|117.1|101
1662210300000|2022-09-03 13:05:00|119|117.2|119.11|117.31|119.11|117.31|118.99|117.19|112
1662210600000|2022-09-03 13:10:00|119.1|117.3|118.92|117.12|119.11|117.31|118.89|117.09|102
1662210900000|2022-09-03 13:15:00|118.91|117.11|118.99|117.19|119.01|117.21|118.83|117.03|123
1662211200000|2022-09-03 13:20:00|118.98|117.18|118.8|117|119.02|117.22|118.8|117|89
1662211500000|2022-09-03 13:25:00|118.82|117.02|118.8|117|118.85|117.05|118.79|116.99|60
1662211800000|2022-09-03 13:30:00|118.81|117.01|118.83|117.03|118.84|117.04|118.72|116.92|113
1662212100000|2022-09-03 13:35:00|118.85|117.05|118.83|117.03|118.93|117.13|118.8|117|67
1662212400000|2022-09-03 13:40:00|118.84|117.04|118.94|117.14|119|117.2|118.84|117.04|69
1662212700000|2022-09-03 13:45:00|118.93|117.13|119.18|117.38|119.19|117.39|118.91|117.11|157
1662213000000|2022-09-03 13:50:00|119.2|117.4|119|117.2|119.21|117.41|119|117.2|130
1662213300000|2022-09-03 13:55:00|118.99|117.19|119.05|117.25|119.13|117.33|118.99|117.19|119
1662213600000|2022-09-03 14:00:00|119.09|117.29|118.94|117.14|119.11|117.31|118.93|117.13|140
1662213900000|2022-09-03 14:05:00|118.92|117.12|118.91|117.11|118.99|117.19|118.9|117.1|117
1662214200000|2022-09-03 14:10:00|118.92|117.12|118.7|116.9|118.92|117.12|118.61|116.81|123
1662214500000|2022-09-03 14:15:00|118.71|116.91|118.62|116.82|118.73|116.93|118.54|116.74|112
1662214800000|2022-09-03 14:20:00|118.63|116.83|118.51|116.71|118.63|116.83|118.5|116.7|73
1662215100000|2022-09-03 14:25:00|118.52|116.72|118.12|116.32|118.52|116.72|118.05|116.25|171
1662215400000|2022-09-03 14:30:00|118.13|116.33|118.23|116.43|118.4|116.6|118.11|116.31|165
1662215700000|2022-09-03 14:35:00|118.24|116.44|118.3|116.5|118.32|116.52|118.22|116.42|68
1662216000000|2022-09-03 14:40:00|118.29|116.49|118.28|116.48|118.33|116.53|118.27|116.47|56
1662216300000|2022-09-03 14:45:00|118.3|116.5|118.32|116.52|118.37|116.57|118.28|116.48|84
1662216600000|2022-09-03 14:50:00|118.31|116.51|118.32|116.52|118.49|116.69|118.3|116.5|112
1662216900000|2022-09-03 14:55:00|118.33|116.53|118.33|116.53|118.33|116.53|118.25|116.45|87
1662217200000|2022-09-03 15:00:00|118.34|116.54|118.38|116.58|118.39|116.59|118.14|116.34|114
1662217500000|2022-09-03 15:05:00|118.37|116.57|118.63|116.83|118.64|116.84|118.37|116.57|114
1662217800000|2022-09-03 15:10:00|118.64|116.84|118.43|116.63|118.64|116.84|118.41|116.61|90
1662218100000|2022-09-03 15:15:00|118.44|116.64|118.61|116.81|118.63|116.83|118.44|116.64|73
1662218400000|2022-09-03 15:20:00|118.62|116.82|118.5|116.7|118.63|116.83|118.49|116.69|63
1662218700000|2022-09-03 15:25:00|118.51|116.71|118.54|116.74|118.54|116.74|118.5|116.7|79
1662219000000|2022-09-03 15:30:00|118.53|116.73|118.55|116.75|118.61|116.81|118.43|116.63|104
1662219300000|2022-09-03 15:35:00|118.56|116.76|118.51|116.71|118.68|116.88|118.49|116.69|93
1662219600000|2022-09-03 15:40:00|118.52|116.72|118.49|116.69|118.55|116.75|118.42|116.62|66
1662219900000|2022-09-03 15:45:00|118.47|116.67|118.42|116.62|118.6|116.8|118.37|116.57|103
1662220200000|2022-09-03 15:50:00|118.41|116.61|118.35|116.55|118.43|116.63|118.34|116.54|105
1662220500000|2022-09-03 15:55:00|118.34|116.54|118.43|116.63|118.44|116.64|118.34|116.54|47
1662220800000|2022-09-03 16:00:00|118.44|116.64|118.8|117|118.81|117.01|118.42|116.62|122
1662221100000|2022-09-03 16:05:00|118.79|116.99|119|117.2|119.03|117.23|118.77|116.97|127
1662221400000|2022-09-03 16:10:00|118.99|117.19|118.91|117.11|119.02|117.22|118.82|117.02|62
1662221700000|2022-09-03 16:15:00|118.89|117.09|118.99|117.19|119.08|117.28|118.89|117.09|88
1662222000000|2022-09-03 16:20:00|118.98|117.18|118.98|117.18|119.01|117.21|118.97|117.17|26
1662222300000|2022-09-03 16:25:00|118.99|117.19|118.91|117.11|118.99|117.19|118.86|117.06|37
1662222600000|2022-09-03 16:30:00|118.89|117.09|118.9|117.1|118.93|117.13|118.87|117.07|30
1662222900000|2022-09-03 16:35:00|118.91|117.11|119.22|117.42|119.23|117.43|118.88|117.08|86
1662223200000|2022-09-03 16:40:00|119.23|117.43|119.06|117.26|119.23|117.43|119.06|117.26|79
1662223500000|2022-09-03 16:45:00|119.05|117.25|118.95|117.15|119.1|117.3|118.95|117.15|64
1662223800000|2022-09-03 16:50:00|118.94|117.14|118.91|117.11|118.94|117.14|118.78|116.98|109
1662224100000|2022-09-03 16:55:00|118.92|117.12|118.85|117.05|118.93|117.13|118.83|117.03|63
1662224400000|2022-09-03 17:00:00|118.86|117.06|118.55|116.75|118.86|117.06|118.52|116.72|134
1662224700000|2022-09-03 17:05:00|118.54|116.74|118.62|116.82|118.62|116.82|118.44|116.64|99
1662225000000|2022-09-03 17:10:00|118.63|116.83|119.13|117.33|119.14|117.34|118.63|116.83|106
1662225300000|2022-09-03 17:15:00|119.12|117.32|119.08|117.28|119.19|117.39|118.99|117.19|98
1662225600000|2022-09-03 17:20:00|119.09|117.29|119.09|117.29|119.19|117.39|119.02|117.22|102
1662225900000|2022-09-03 17:25:00|119.1|117.3|119.13|117.33|119.13|117.33|119.1|117.3|83
1662226200000|2022-09-03 17:30:00|119.12|117.32|118.82|117.02|119.12|117.32|118.7|116.9|102
1662226500000|2022-09-03 17:35:00|118.84|117.04|118.89|117.09|118.89|117.09|118.78|116.98|93
1662226800000|2022-09-03 17:40:00|118.88|117.08|118.72|116.92|118.89|117.09|118.69|116.89|95
1662227100000|2022-09-03 17:45:00|118.71|116.91|118.78|116.98|118.82|117.02|118.7|116.9|80
1662227400000|2022-09-03 17:50:00|118.77|116.97|118.87|117.07|118.87|117.07|118.76|116.96|93
1662227700000|2022-09-03 17:55:00|118.88|117.08|118.9|117.1|118.91|117.11|118.8|117|95
1662228000000|2022-09-03 18:00:00|118.89|117.09|119.08|117.28|119.12|117.32|118.89|117.09|108
1662228300000|2022-09-03 18:05:00|119.09|117.29|119.37|117.57|119.47|117.67|118.87|117.07|149
1662228600000|2022-09-03 18:10:00|119.36|117.56|119.34|117.54|120.13|118.33|119.31|117.51|306
1662228900000|2022-09-03 18:15:00|119.32|117.52|119.11|117.31|119.57|117.77|119.08|117.28|187
1662229200000|2022-09-03 18:20:00|119.1|117.3|119.24|117.44|119.35|117.55|119.04|117.24|115
1662229500000|2022-09-03 18:25:00|119.23|117.43|119.07|117.27|119.27|117.47|119.04|117.24|95
1662229800000|2022-09-03 18:30:00|119.06|117.26|119.01|117.21|119.06|117.26|119.01|117.21|42
1662230100000|2022-09-03 18:35:00|119.03|117.23|119.13|117.33|119.17|117.37|119.03|117.23|55
1662230400000|2022-09-03 18:40:00|119.14|117.34|119.17|117.37|119.19|117.39|119.04|117.24|69
1662230700000|2022-09-03 18:45:00|119.16|117.36|119.14|117.34|119.17|117.37|119.08|117.28|50
1662231000000|2022-09-03 18:50:00|119.15|117.35|118.87|117.07|119.15|117.35|118.74|116.94|109
1662231300000|2022-09-03 18:55:00|118.88|117.08|118.8|117|118.88|117.08|118.77|116.97|48
1662231600000|2022-09-03 19:00:00|118.78|116.98|118.53|116.73|118.78|116.98|118.49|116.69|138
1662231900000|2022-09-03 19:05:00|118.52|116.72|118.22|116.42|118.53|116.73|118.19|116.39|107
1662232200000|2022-09-03 19:10:00|118.2|116.4|118.29|116.49|118.32|116.52|117.76|115.96|249
1662232500000|2022-09-03 19:15:00|118.28|116.48|118.58|116.78|118.59|116.79|117.99|116.19|181
1662232800000|2022-09-03 19:20:00|118.59|116.79|118.81|117.01|118.98|117.18|118.59|116.79|179
1662233100000|2022-09-03 19:25:00|118.8|117|118.86|117.06|118.9|117.1|118.77|116.97|134
1662233400000|2022-09-03 19:30:00|118.88|117.08|119.09|117.29|119.19|117.39|118.86|117.06|196
1662233700000|2022-09-03 19:35:00|119.08|117.28|119.03|117.23|119.09|117.29|118.92|117.12|133
1662234000000|2022-09-03 19:40:00|119.01|117.21|118.81|117.01|119.04|117.24|118.78|116.98|103
1662234300000|2022-09-03 19:45:00|118.8|117|118.48|116.68|118.8|117|118.37|116.57|189
1662234600000|2022-09-03 19:50:00|118.49|116.69|118.32|116.52|118.51|116.71|118.3|116.5|138
1662234900000|2022-09-03 19:55:00|118.31|116.51|118.36|116.56|118.37|116.57|118.26|116.46|98
1662235200000|2022-09-03 20:00:00|118.34|116.54|118.31|116.51|118.34|116.54|118.13|116.33|105
1662235500000|2022-09-03 20:05:00|118.33|116.53|118.4|116.6|118.47|116.67|118.32|116.52|145
1662235800000|2022-09-03 20:10:00|118.41|116.61|118.18|116.38|118.43|116.63|118.11|116.31|131
1662236100000|2022-09-03 20:15:00|118.19|116.39|118.21|116.41|118.26|116.46|118.03|116.23|107
1662236400000|2022-09-03 20:20:00|118.22|116.42|118.02|116.22|118.22|116.42|118.01|116.21|94
1662236700000|2022-09-03 20:25:00|118.05|116.25|118.01|116.21|118.08|116.28|118.01|116.21|75
1662237000000|2022-09-03 20:30:00|118|116.2|117.92|116.12|118.01|116.21|117.8|116|88
1662237300000|2022-09-03 20:35:00|117.91|116.11|118.09|116.29|118.11|116.31|117.83|116.03|102
1662237600000|2022-09-03 20:40:00|118.08|116.28|118.29|116.49|118.32|116.52|118.01|116.21|139
1662237900000|2022-09-03 20:45:00|118.3|116.5|118.3|116.5|118.36|116.56|118.27|116.47|80
1662238200000|2022-09-03 20:50:00|118.28|116.48|118.35|116.55|118.37|116.57|118.21|116.41|101
1662238500000|2022-09-03 20:55:00|118.36|116.56|118.36|116.56|118.4|116.6|118.3|116.5|52
1662238800000|2022-09-03 21:00:00|118.35|116.55|118.28|116.48|118.45|116.65|118.26|116.46|55
1662239100000|2022-09-03 21:05:00|118.29|116.49|118.19|116.39|118.29|116.49|118.16|116.36|30
1662239400000|2022-09-03 21:10:00|118.18|116.38|118.29|116.49|118.29|116.49|118.17|116.37|25
1662239700000|2022-09-03 21:15:00|118.3|116.5|118.27|116.47|118.3|116.5|118.26|116.46|17
1662240000000|2022-09-03 21:20:00|118.28|116.48|118|116.2|118.28|116.48|117.9|116.1|59
1662240300000|2022-09-03 21:25:00|118.01|116.21|118.06|116.26|118.07|116.27|118|116.2|74
1662240600000|2022-09-03 21:30:00|118.07|116.27|118.1|116.3|118.11|116.31|118.07|116.27|14
1662240900000|2022-09-03 21:35:00|118.09|116.29|118.1|116.3|118.1|116.3|118.09|116.29|10
1662241200000|2022-09-03 21:40:00|118.09|116.29|118.1|116.3|118.12|116.32|118.09|116.29|30
1662241500000|2022-09-03 21:45:00|118.11|116.31|118|116.2|118.16|116.36|118|116.2|42
1662241800000|2022-09-03 21:50:00|118.03|116.23|117.99|116.19|118.08|116.28|117.99|116.19|51
1662242100000|2022-09-03 21:55:00|117.98|116.18|117.98|116.18|118.01|116.21|117.98|116.18|15
1662242400000|2022-09-03 22:00:00|118.01|116.21|118.08|116.28|118.11|116.31|117.98|116.18|62
1662242700000|2022-09-03 22:05:00|118.07|116.27|117.95|116.15|118.1|116.3|117.81|116.01|103
1662243000000|2022-09-03 22:10:00|117.96|116.16|118.08|116.28|118.13|116.33|117.95|116.15|82
1662243300000|2022-09-03 22:15:00|118.09|116.29|118.02|116.22|118.19|116.39|117.98|116.18|79
1662243600000|2022-09-03 22:20:00|118.03|116.23|118.1|116.3|118.18|116.38|118.03|116.23|91
1662243900000|2022-09-03 22:25:00|118.09|116.29|118.08|116.28|118.16|116.36|118.08|116.28|27
1662244200000|2022-09-03 22:30:00|118.07|116.27|118.31|116.51|118.41|116.61|118|116.2|135
1662244500000|2022-09-03 22:35:00|118.3|116.5|118.11|116.31|118.31|116.51|118.1|116.3|149
1662244800000|2022-09-03 22:40:00|118.12|116.32|118.15|116.35|118.19|116.39|118.01|116.21|126
1662245100000|2022-09-03 22:45:00|118.16|116.36|118.6|116.8|118.67|116.87|118.1|116.3|138
1662245400000|2022-09-03 22:50:00|118.57|116.77|118.51|116.71|118.74|116.94|118.35|116.55|214
1662245700000|2022-09-03 22:55:00|118.5|116.7|118.2|116.4|118.5|116.7|118.13|116.33|81
1662246000000|2022-09-03 23:00:00|118.21|116.41|118.35|116.55|118.39|116.59|118.21|116.41|139
1662246300000|2022-09-03 23:05:00|118.34|116.54|118.32|116.52|118.38|116.58|118.28|116.48|73
1662246600000|2022-09-03 23:10:00|118.33|116.53|118.24|116.44|118.34|116.54|118.22|116.42|69
1662246900000|2022-09-03 23:15:00|118.25|116.45|118.29|116.49|118.46|116.66|118.24|116.44|56
1662247200000|2022-09-03 23:20:00|118.28|116.48|118.43|116.63|118.44|116.64|118.28|116.48|37
1662247500000|2022-09-03 23:25:00|118.42|116.62|118.38|116.58|118.44|116.64|118.27|116.47|57
1662247800000|2022-09-03 23:30:00|118.37|116.57|118.29|116.49|118.38|116.58|118.26|116.46|58
1662248100000|2022-09-03 23:35:00|118.3|116.5|118.35|116.55|118.38|116.58|118.3|116.5|38
1662248400000|2022-09-03 23:40:00|118.36|116.56|118.44|116.64|118.47|116.67|118.36|116.56|80
1662248700000|2022-09-03 23:45:00|118.43|116.63|118.56|116.76|118.56|116.76|118.37|116.57|74
1662249000000|2022-09-03 23:50:00|118.57|116.77|118.58|116.78|118.59|116.79|118.46|116.66|93
1662249300000|2022-09-03 23:55:00|118.59|116.79|118.69|116.89|118.71|116.91|118.58|116.78|66
1662249600000|2022-09-04 00:00:00|118.7|116.9|118.58|116.78|118.9|117.1|118.58|116.78|137
1662249900000|2022-09-04 00:05:00|118.6|116.8|118.67|116.87|118.67|116.87|118.57|116.77|37
1662250200000|2022-09-04 00:10:00|118.7|116.9|118.67|116.87|118.85|117.05|118.67|116.87|78
1662250500000|2022-09-04 00:15:00|118.68|116.88|118.68|116.88|118.7|116.9|118.42|116.62|81
1662250800000|2022-09-04 00:20:00|118.63|116.83|118.51|116.71|118.63|116.83|118.41|116.61|102
1662251100000|2022-09-04 00:25:00|118.52|116.72|118.47|116.67|118.6|116.8|118.39|116.59|99
1662251400000|2022-09-04 00:30:00|118.48|116.68|118.58|116.78|118.58|116.78|118.3|116.5|94
1662251700000|2022-09-04 00:35:00|118.57|116.77|118.48|116.68|118.57|116.77|118.38|116.58|97
1662252000000|2022-09-04 00:40:00|118.49|116.69|118.59|116.79|118.61|116.81|118.42|116.62|84
1662252300000|2022-09-04 00:45:00|118.56|116.76|118.56|116.76|118.58|116.78|118.45|116.65|93
1662252600000|2022-09-04 00:50:00|118.57|116.77|118.57|116.77|118.6|116.8|118.55|116.75|35
1662252900000|2022-09-04 00:55:00|118.58|116.78|118.6|116.8|118.61|116.81|118.55|116.75|57
1662253200000|2022-09-04 01:00:00|118.61|116.81|118.66|116.86|118.69|116.89|118.61|116.81|49
1662253500000|2022-09-04 01:05:00|118.67|116.87|118.68|116.88|118.7|116.9|118.56|116.76|89
1662253800000|2022-09-04 01:10:00|118.67|116.87|118.66|116.86|118.68|116.88|118.57|116.77|104
1662254100000|2022-09-04 01:15:00|118.61|116.81|118.74|116.94|118.76|116.96|118.61|116.81|75
1662254400000|2022-09-04 01:20:00|118.73|116.93|118.87|117.07|118.87|117.07|118.58|116.78|77
1662254700000|2022-09-04 01:25:00|118.88|117.08|118.89|117.09|118.97|117.17|118.85|117.05|81
1662255000000|2022-09-04 01:30:00|118.88|117.08|118.93|117.13|118.93|117.13|118.85|117.05|54
1662255300000|2022-09-04 01:35:00|118.96|117.16|118.93|117.13|118.99|117.19|118.84|117.04|82
1662255600000|2022-09-04 01:40:00|118.94|117.14|118.7|116.9|118.95|117.15|118.57|116.77|101
1662255900000|2022-09-04 01:45:00|118.69|116.89|118.49|116.69|118.7|116.9|118.49|116.69|68
1662256200000|2022-09-04 01:50:00|118.51|116.71|118.6|116.8|118.67|116.87|118.5|116.7|76
1662256500000|2022-09-04 01:55:00|118.59|116.79|118.59|116.79|118.6|116.8|118.56|116.76|45
1662256800000|2022-09-04 02:00:00|118.6|116.8|118.65|116.85|118.79|116.99|118.55|116.75|94
1662257100000|2022-09-04 02:05:00|118.64|116.84|118.77|116.97|118.85|117.05|118.64|116.84|108
1662257400000|2022-09-04 02:10:00|118.78|116.98|118.82|117.02|118.85|117.05|118.76|116.96|61
1662257700000|2022-09-04 02:15:00|118.83|117.03|118.91|117.11|118.94|117.14|118.77|116.97|67
1662258000000|2022-09-04 02:20:00|118.9|117.1|118.87|117.07|118.94|117.14|118.77|116.97|52
1662258300000|2022-09-04 02:25:00|118.88|117.08|118.92|117.12|118.96|117.16|118.86|117.06|73
1662258600000|2022-09-04 02:30:00|118.94|117.14|118.87|117.07|118.98|117.18|118.84|117.04|99
1662258900000|2022-09-04 02:35:00|118.86|117.06|118.88|117.08|118.9|117.1|118.76|116.96|45
1662259200000|2022-09-04 02:40:00|118.89|117.09|118.89|117.09|118.91|117.11|118.79|116.99|58
1662259500000|2022-09-04 02:45:00|118.86|117.06|118.8|117|118.88|117.08|118.75|116.95|74
1662259800000|2022-09-04 02:50:00|118.81|117.01|118.89|117.09|118.89|117.09|118.78|116.98|43
1662260100000|2022-09-04 02:55:00|118.9|117.1|118.97|117.17|118.98|117.18|118.9|117.1|48
1662260400000|2022-09-04 03:00:00|118.96|117.16|118.81|117.01|119.1|117.3|118.79|116.99|102
1662260700000|2022-09-04 03:05:00|118.82|117.02|118.99|117.19|118.99|117.19|118.77|116.97|95
1662261000000|2022-09-04 03:10:00|118.98|117.18|119.11|117.31|119.11|117.31|118.98|117.18|61
1662261300000|2022-09-04 03:15:00|119.1|117.3|118.98|117.18|119.11|117.31|118.96|117.16|47
1662261600000|2022-09-04 03:20:00|118.99|117.19|118.88|117.08|119.01|117.21|118.85|117.05|43
1662261900000|2022-09-04 03:25:00|118.89|117.09|118.68|116.88|118.92|117.12|118.66|116.86|79
1662262200000|2022-09-04 03:30:00|118.69|116.89|118.58|116.78|118.77|116.97|118.54|116.74|86
1662262500000|2022-09-04 03:35:00|118.59|116.79|118.52|116.72|118.61|116.81|118.47|116.67|77
1662262800000|2022-09-04 03:40:00|118.54|116.74|118.69|116.89|118.77|116.97|118.52|116.72|109
1662263100000|2022-09-04 03:45:00|118.68|116.88|118.6|116.8|118.7|116.9|118.56|116.76|47
1662263400000|2022-09-04 03:50:00|118.57|116.77|118.67|116.87|118.68|116.88|118.56|116.76|66
1662263700000|2022-09-04 03:55:00|118.66|116.86|118.69|116.89|118.79|116.99|118.64|116.84|70
1662264000000|2022-09-04 04:00:00|118.7|116.9|118.69|116.89|118.76|116.96|118.55|116.75|110
1662264300000|2022-09-04 04:05:00|118.68|116.88|118.63|116.83|118.7|116.9|118.61|116.81|63
1662264600000|2022-09-04 04:10:00|118.64|116.84|118.41|116.61|118.64|116.84|118.34|116.54|47
1662264900000|2022-09-04 04:15:00|118.42|116.62|118.27|116.47|118.42|116.62|118.06|116.26|88
1662265200000|2022-09-04 04:20:00|118.26|116.46|118.09|116.29|118.26|116.46|118.07|116.27|59
1662265500000|2022-09-04 04:25:00|118.11|116.31|118.13|116.33|118.19|116.39|118.1|116.3|81
1662265800000|2022-09-04 04:30:00|118.12|116.32|117.98|116.18|118.13|116.33|117.97|116.17|58
1662266100000|2022-09-04 04:35:00|117.94|116.14|118|116.2|118.01|116.21|117.86|116.06|57
1662266400000|2022-09-04 04:40:00|118.01|116.21|118.18|116.38|118.18|116.38|118.01|116.21|67
1662266700000|2022-09-04 04:45:00|118.15|116.35|118.28|116.48|118.29|116.49|118.14|116.34|94
1662267000000|2022-09-04 04:50:00|118.25|116.45|118.36|116.56|118.37|116.57|118.24|116.44|74
1662267300000|2022-09-04 04:55:00|118.37|116.57|118.39|116.59|118.42|116.62|118.28|116.48|67
1662267600000|2022-09-04 05:00:00|118.4|116.6|118.47|116.67|118.5|116.7|118.37|116.57|77
1662267900000|2022-09-04 05:05:00|118.48|116.68|118.48|116.68|118.53|116.73|118.45|116.65|61
1662268200000|2022-09-04 05:10:00|118.45|116.65|118.47|116.67|118.51|116.71|118.45|116.65|40
1662268500000|2022-09-04 05:15:00|118.46|116.66|118.46|116.66|118.5|116.7|118.45|116.65|27
1662268800000|2022-09-04 05:20:00|118.41|116.61|118.4|116.6|118.42|116.62|118.32|116.52|99
1662269100000|2022-09-04 05:25:00|118.41|116.61|118.4|116.6|118.42|116.62|118.38|116.58|47
1662269400000|2022-09-04 05:30:00|118.41|116.61|118.53|116.73|118.53|116.73|118.41|116.61|47
1662269700000|2022-09-04 05:35:00|118.54|116.74|118.48|116.68|118.54|116.74|118.4|116.6|72
1662270000000|2022-09-04 05:40:00|118.49|116.69|118.59|116.79|118.59|116.79|118.48|116.68|50
1662270300000|2022-09-04 05:45:00|118.6|116.8|118.56|116.76|118.62|116.82|118.54|116.74|36
1662270600000|2022-09-04 05:50:00|118.55|116.75|118.47|116.67|118.57|116.77|118.47|116.67|50
1662270900000|2022-09-04 05:55:00|118.46|116.66|118.46|116.66|118.47|116.67|118.37|116.57|40
1662271200000|2022-09-04 06:00:00|118.47|116.67|118.59|116.79|118.59|116.79|118.46|116.66|68
1662271500000|2022-09-04 06:05:00|118.6|116.8|118.58|116.78|118.68|116.88|118.58|116.78|57
1662271800000|2022-09-04 06:10:00|118.57|116.77|118.61|116.81|118.61|116.81|118.55|116.75|64
1662272100000|2022-09-04 06:15:00|118.6|116.8|118.62|116.82|118.65|116.85|118.55|116.75|74
1662272400000|2022-09-04 06:20:00|118.63|116.83|118.52|116.72|118.63|116.83|118.49|116.69|75
1662272700000|2022-09-04 06:25:00|118.51|116.71|118.47|116.67|118.52|116.72|118.46|116.66|58
1662273000000|2022-09-04 06:30:00|118.48|116.68|118.31|116.51|118.51|116.71|118.31|116.51|63
1662273300000|2022-09-04 06:35:00|118.3|116.5|118.08|116.28|118.3|116.5|117.98|116.18|108
1662273600000|2022-09-04 06:40:00|118.07|116.27|118.2|116.4|118.22|116.42|118.07|116.27|58
1662273900000|2022-09-04 06:45:00|118.21|116.41|117.85|116.05|118.28|116.48|117.79|115.99|157
1662274200000|2022-09-04 06:50:00|117.86|116.06|117.91|116.11|117.99|116.19|117.78|115.98|136
1662274500000|2022-09-04 06:55:00|117.92|116.12|117.98|116.18|118.09|116.29|117.91|116.11|109
1662274800000|2022-09-04 07:00:00|117.97|116.17|117.91|116.11|117.97|116.17|117.76|115.96|105
1662275100000|2022-09-04 07:05:00|117.9|116.1|117.99|116.19|117.99|116.19|117.79|115.99|64
1662275400000|2022-09-04 07:10:00|117.98|116.18|117.37|115.57|117.99|116.19|117.36|115.56|166
1662275700000|2022-09-04 07:15:00|117.36|115.56|117.5|115.7|117.6|115.8|117.27|115.47|148
1662276000000|2022-09-04 07:20:00|117.49|115.69|117.59|115.79|117.69|115.89|117.47|115.67|90
1662276300000|2022-09-04 07:25:00|117.6|115.8|117.76|115.96|117.82|116.02|117.57|115.77|107
1662276600000|2022-09-04 07:30:00|117.74|115.94|117.68|115.88|117.85|116.05|117.66|115.86|71
1662276900000|2022-09-04 07:35:00|117.66|115.86|117.66|115.86|117.76|115.96|117.57|115.77|89
1662277200000|2022-09-04 07:40:00|117.59|115.79|117.48|115.68|117.7|115.9|117.43|115.63|110
1662277500000|2022-09-04 07:45:00|117.47|115.67|117.52|115.72|117.56|115.76|117.46|115.66|77
1662277800000|2022-09-04 07:50:00|117.54|115.74|117.52|115.72|117.62|115.82|117.45|115.65|93
1662278100000|2022-09-04 07:55:00|117.51|115.71|117.26|115.46|117.52|115.72|117.26|115.46|119
1662278400000|2022-09-04 08:00:00|117.28|115.48|117.01|115.21|117.28|115.48|116.84|115.04|231
1662278700000|2022-09-04 08:05:00|117.02|115.22|117.26|115.46|117.28|115.48|116.99|115.19|137
1662279000000|2022-09-04 08:10:00|117.25|115.45|117.3|115.5|117.33|115.53|117.11|115.31|124
1662279300000|2022-09-04 08:15:00|117.29|115.49|117.24|115.44|117.29|115.49|117.1|115.3|111
1662279600000|2022-09-04 08:20:00|117.25|115.45|117.47|115.67|117.49|115.69|117.23|115.43|113
1662279900000|2022-09-04 08:25:00|117.46|115.66|117.18|115.38|117.46|115.66|117.17|115.37|115
1662280200000|2022-09-04 08:30:00|117.17|115.37|117.29|115.49|117.3|115.5|117.17|115.37|91
1662280500000|2022-09-04 08:35:00|117.26|115.46|117.66|115.86|117.7|115.9|117.23|115.43|151
1662280800000|2022-09-04 08:40:00|117.65|115.85|117.83|116.03|117.83|116.03|117.65|115.85|132
1662281100000|2022-09-04 08:45:00|117.82|116.02|117.69|115.89|117.84|116.04|117.66|115.86|72
1662281400000|2022-09-04 08:50:00|117.68|115.88|117.66|115.86|117.69|115.89|117.58|115.78|134
1662281700000|2022-09-04 08:55:00|117.67|115.87|117.66|115.86|117.7|115.9|117.63|115.83|100
1662282000000|2022-09-04 09:00:00|117.67|115.87|117.85|116.05|117.86|116.06|117.41|115.61|184
1662282300000|2022-09-04 09:05:00|117.83|116.03|117.96|116.16|118.05|116.25|117.77|115.97|154
1662282600000|2022-09-04 09:10:00|117.97|116.17|117.89|116.09|118.02|116.22|117.89|116.09|78
1662282900000|2022-09-04 09:15:00|117.9|116.1|117.78|115.98|117.97|116.17|117.75|115.95|98
1662283200000|2022-09-04 09:20:00|117.79|115.99|117.78|115.98|117.81|116.01|117.7|115.9|109
1662283500000|2022-09-04 09:25:00|117.77|115.97|117.77|115.97|117.77|115.97|117.74|115.94|39
1662283800000|2022-09-04 09:30:00|117.78|115.98|117.69|115.89|117.88|116.08|117.67|115.87|93
1662284100000|2022-09-04 09:35:00|117.68|115.88|117.85|116.05|117.9|116.1|117.68|115.88|87
1662284400000|2022-09-04 09:40:00|117.86|116.06|117.81|116.01|117.88|116.08|117.78|115.98|83
1662284700000|2022-09-04 09:45:00|117.82|116.02|117.8|116|117.82|116.02|117.77|115.97|38
1662285000000|2022-09-04 09:50:00|117.78|115.98|117.9|116.1|117.96|116.16|117.77|115.97|100
1662285300000|2022-09-04 09:55:00|117.91|116.11|117.8|116|117.91|116.11|117.76|115.96|68
1662285600000|2022-09-04 10:00:00|117.81|116.01|117.86|116.06|117.9|116.1|117.79|115.99|55
1662285900000|2022-09-04 10:05:00|117.87|116.07|117.79|115.99|117.87|116.07|117.78|115.98|29
1662286200000|2022-09-04 10:10:00|117.78|115.98|117.68|115.88|117.82|116.02|117.67|115.87|40
1662286500000|2022-09-04 10:15:00|117.69|115.89|117.66|115.86|117.72|115.92|117.58|115.78|68
1662286800000|2022-09-04 10:20:00|117.67|115.87|117.69|115.89|117.7|115.9|117.58|115.78|84
1662287100000|2022-09-04 10:25:00|117.68|115.88|117.81|116.01|117.92|116.12|117.64|115.84|84
1662287400000|2022-09-04 10:30:00|117.83|116.03|117.89|116.09|117.95|116.15|117.79|115.99|119
1662287700000|2022-09-04 10:35:00|117.9|116.1|117.88|116.08|117.94|116.14|117.85|116.05|65
1662288000000|2022-09-04 10:40:00|117.87|116.07|117.86|116.06|117.88|116.08|117.77|115.97|89
1662288300000|2022-09-04 10:45:00|117.88|116.08|117.87|116.07|117.95|116.15|117.84|116.04|157
1662288600000|2022-09-04 10:50:00|117.86|116.06|117.68|115.88|117.87|116.07|117.64|115.84|84
1662288900000|2022-09-04 10:55:00|117.66|115.86|117.59|115.79|117.7|115.9|117.59|115.79|87
1662289200000|2022-09-04 11:00:00|117.64|115.84|117.42|115.62|117.69|115.89|117.37|115.57|107
1662289500000|2022-09-04 11:05:00|117.44|115.64|117.39|115.59|117.48|115.68|117.35|115.55|80
1662289800000|2022-09-04 11:10:00|117.4|115.6|117.26|115.46|117.41|115.61|117.25|115.45|94
1662290100000|2022-09-04 11:15:00|117.28|115.48|117.37|115.57|117.38|115.58|117.26|115.46|128
1662290400000|2022-09-04 11:20:00|117.34|115.54|117.38|115.58|117.48|115.68|117.32|115.52|95
1662290700000|2022-09-04 11:25:00|117.39|115.59|117.46|115.66|117.48|115.68|117.37|115.57|106
1662291000000|2022-09-04 11:30:00|117.47|115.67|117.42|115.62|117.47|115.67|117.31|115.51|81
1662291300000|2022-09-04 11:35:00|117.41|115.61|117.44|115.64|117.47|115.67|117.4|115.6|71
1662291600000|2022-09-04 11:40:00|117.45|115.65|117.48|115.68|117.49|115.69|117.44|115.64|51
1662291900000|2022-09-04 11:45:00|117.49|115.69|117.45|115.65|117.55|115.75|117.44|115.64|140
1662292200000|2022-09-04 11:50:00|117.46|115.66|117.59|115.79|117.6|115.8|117.44|115.64|122
1662292500000|2022-09-04 11:55:00|117.6|115.8|117.97|116.17|117.97|116.17|117.58|115.78|137
1662292800000|2022-09-04 12:00:00|117.96|116.16|118.23|116.43|118.6|116.8|117.96|116.16|313
1662293100000|2022-09-04 12:05:00|118.24|116.44|117.92|116.12|118.25|116.45|117.83|116.03|212
1662293400000|2022-09-04 12:10:00|117.91|116.11|117.64|115.84|117.91|116.11|117.59|115.79|194
1662293700000|2022-09-04 12:15:00|117.63|115.83|117.84|116.04|118.28|116.48|117.63|115.83|291
1662294000000|2022-09-04 12:20:00|117.85|116.05|118.28|116.48|118.36|116.56|117.83|116.03|265
1662294300000|2022-09-04 12:25:00|118.29|116.49|118.24|116.44|118.47|116.67|118.23|116.43|200
1662294600000|2022-09-04 12:30:00|118.23|116.43|118.38|116.58|118.52|116.72|118.17|116.37|133
1662294900000|2022-09-04 12:35:00|118.37|116.57|118.55|116.75|118.57|116.77|118.35|116.55|125
1662295200000|2022-09-04 12:40:00|118.54|116.74|118.71|116.91|118.73|116.93|118.54|116.74|95
1662295500000|2022-09-04 12:45:00|118.7|116.9|118.66|116.86|118.73|116.93|118.62|116.82|88
1662295800000|2022-09-04 12:50:00|118.67|116.87|118.78|116.98|118.84|117.04|118.66|116.86|63
1662296100000|2022-09-04 12:55:00|118.77|116.97|118.93|117.13|118.95|117.15|118.75|116.95|105
1662296400000|2022-09-04 13:00:00|118.94|117.14|118.93|117.13|119.08|117.28|118.9|117.1|105
1662296700000|2022-09-04 13:05:00|118.91|117.11|118.59|116.79|118.95|117.15|118.56|116.76|146
1662297000000|2022-09-04 13:10:00|118.6|116.8|118.58|116.78|118.74|116.94|118.55|116.75|118
1662297300000|2022-09-04 13:15:00|118.59|116.79|118.56|116.76|118.75|116.95|118.47|116.67|149
1662297600000|2022-09-04 13:20:00|118.57|116.77|118.31|116.51|118.57|116.77|118.29|116.49|148
1662297900000|2022-09-04 13:25:00|118.3|116.5|118.13|116.33|118.31|116.51|118.13|116.33|132
1662298200000|2022-09-04 13:30:00|118.14|116.34|118.05|116.25|118.26|116.46|117.98|116.18|169
1662298500000|2022-09-04 13:35:00|118.06|116.26|117.9|116.1|118.07|116.27|117.89|116.09|94
1662298800000|2022-09-04 13:40:00|117.91|116.11|117.8|116|118.1|116.3|117.77|115.97|177
1662299100000|2022-09-04 13:45:00|117.79|115.99|117.97|116.17|118.03|116.23|117.76|115.96|115
1662299400000|2022-09-04 13:50:00|117.98|116.18|117.59|115.79|117.98|116.18|117.56|115.76|174
1662299700000|2022-09-04 13:55:00|117.61|115.81|117.46|115.66|117.96|116.16|117.4|115.6|172
1662300000000|2022-09-04 14:00:00|117.44|115.64|117.26|115.46|117.57|115.77|117.24|115.44|175
1662300300000|2022-09-04 14:05:00|117.27|115.47|117.35|115.55|117.44|115.64|117.25|115.45|177
1662300600000|2022-09-04 14:10:00|117.36|115.56|117.67|115.87|117.69|115.89|117.28|115.48|140
1662300900000|2022-09-04 14:15:00|117.68|115.88|117.68|115.88|117.7|115.9|117.41|115.61|141
1662301200000|2022-09-04 14:20:00|117.66|115.86|117.54|115.74|117.67|115.87|117.47|115.67|85
1662301500000|2022-09-04 14:25:00|117.55|115.75|117.48|115.68|117.63|115.83|117.46|115.66|78
1662301800000|2022-09-04 14:30:00|117.47|115.67|117.45|115.65|117.47|115.67|117.33|115.53|107
1662302100000|2022-09-04 14:35:00|117.46|115.66|117.54|115.74|117.59|115.79|117.44|115.64|52
1662302400000|2022-09-04 14:40:00|117.53|115.73|117.48|115.68|117.55|115.75|117.46|115.66|55
1662302700000|2022-09-04 14:45:00|117.47|115.67|117.48|115.68|117.55|115.75|117.42|115.62|54
1662303000000|2022-09-04 14:50:00|117.49|115.69|117.34|115.54|117.49|115.69|117.34|115.54|25
1662303300000|2022-09-04 14:55:00|117.35|115.55|117.38|115.58|117.46|115.66|117.26|115.46|81
1662303600000|2022-09-04 15:00:00|117.37|115.57|117.55|115.75|117.56|115.76|117.37|115.57|114
1662303900000|2022-09-04 15:05:00|117.54|115.74|117.53|115.73|117.55|115.75|117.5|115.7|54
1662304200000|2022-09-04 15:10:00|117.54|115.74|117.56|115.76|117.58|115.78|117.48|115.68|64
1662304500000|2022-09-04 15:15:00|117.54|115.74|117.47|115.67|117.55|115.75|117.37|115.57|68
1662304800000|2022-09-04 15:20:00|117.48|115.68|117.55|115.75|117.56|115.76|117.45|115.65|75
1662305100000|2022-09-04 15:25:00|117.56|115.76|117.68|115.88|117.68|115.88|117.49|115.69|63
1662305400000|2022-09-04 15:30:00|117.66|115.86|117.57|115.77|117.77|115.97|117.55|115.75|62
1662305700000|2022-09-04 15:35:00|117.58|115.78|117.55|115.75|117.59|115.79|117.39|115.59|73
1662306000000|2022-09-04 15:40:00|117.56|115.76|117.46|115.66|117.56|115.76|117.38|115.58|69
1662306300000|2022-09-04 15:45:00|117.47|115.67|117.6|115.8|117.6|115.8|117.43|115.63|71
1662306600000|2022-09-04 15:50:00|117.62|115.82|117.69|115.89|117.8|116|117.62|115.82|91
1662306900000|2022-09-04 15:55:00|117.7|115.9|117.79|115.99|117.85|116.05|117.68|115.88|82
1662307200000|2022-09-04 16:00:00|117.78|115.98|117.78|115.98|117.85|116.05|117.75|115.95|125
1662307500000|2022-09-04 16:05:00|117.79|115.99|117.75|115.95|117.85|116.05|117.67|115.87|86
1662307800000|2022-09-04 16:10:00|117.76|115.96|117.68|115.88|117.77|115.97|117.67|115.87|54
1662308100000|2022-09-04 16:15:00|117.69|115.89|117.58|115.78|117.71|115.91|117.56|115.76|35
1662308400000|2022-09-04 16:20:00|117.59|115.79|117.58|115.78|117.61|115.81|117.56|115.76|27
1662308700000|2022-09-04 16:25:00|117.59|115.79|117.7|115.9|117.7|115.9|117.57|115.77|74
1662309000000|2022-09-04 16:30:00|117.71|115.91|117.8|116|117.87|116.07|117.71|115.91|66
1662309300000|2022-09-04 16:35:00|117.82|116.02|118.01|116.21|118.01|116.21|117.77|115.97|79
1662309600000|2022-09-04 16:40:00|118|116.2|118.06|116.26|118.09|116.29|117.89|116.09|183
1662309900000|2022-09-04 16:45:00|118.07|116.27|118.07|116.27|118.17|116.37|117.97|116.17|106
1662310200000|2022-09-04 16:50:00|118.13|116.33|118.03|116.23|118.15|116.35|117.94|116.14|80
1662310500000|2022-09-04 16:55:00|118.01|116.21|117.98|116.18|118.07|116.27|117.92|116.12|63
1662310800000|2022-09-04 17:00:00|117.97|116.17|118.05|116.25|118.25|116.45|117.96|116.16|95
1662311100000|2022-09-04 17:05:00|118.06|116.26|117.93|116.13|118.21|116.41|117.92|116.12|119
1662311400000|2022-09-04 17:10:00|117.92|116.12|118.05|116.25|118.07|116.27|117.92|116.12|80
1662311700000|2022-09-04 17:15:00|118.06|116.26|118.06|116.26|118.21|116.41|118.05|116.25|114
1662312000000|2022-09-04 17:20:00|118.07|116.27|118.17|116.37|118.2|116.4|118.06|116.26|73
1662312300000|2022-09-04 17:25:00|118.16|116.36|118.03|116.23|118.2|116.4|118.02|116.22|54
1662312600000|2022-09-04 17:30:00|118.01|116.21|118.11|116.31|118.17|116.37|117.99|116.19|57
1662312900000|2022-09-04 17:35:00|118.1|116.3|118.19|116.39|118.19|116.39|118.1|116.3|46
1662313200000|2022-09-04 17:40:00|118.2|116.4|118.16|116.36|118.2|116.4|118.13|116.33|50
1662313500000|2022-09-04 17:45:00|118.15|116.35|118.1|116.3|118.2|116.4|118.1|116.3|43
1662313800000|2022-09-04 17:50:00|118.07|116.27|118.06|116.26|118.1|116.3|117.99|116.19|49
1662314100000|2022-09-04 17:55:00|118.07|116.27|118.18|116.38|118.2|116.4|118.02|116.22|100
1662314400000|2022-09-04 18:00:00|118.17|116.37|118.16|116.36|118.18|116.38|118.12|116.32|49
1662314700000|2022-09-04 18:05:00|118.15|116.35|118.13|116.33|118.17|116.37|118.12|116.32|28
1662315000000|2022-09-04 18:10:00|118.12|116.32|118.06|116.26|118.12|116.32|118.05|116.25|57
1662315300000|2022-09-04 18:15:00|118.07|116.27|118.06|116.26|118.1|116.3|118.05|116.25|42
1662315600000|2022-09-04 18:20:00|118.05|116.25|118.26|116.46|118.35|116.55|118.05|116.25|71
1662315900000|2022-09-04 18:25:00|118.24|116.44|118.36|116.56|118.36|116.56|118.24|116.44|61
1662316200000|2022-09-04 18:30:00|118.35|116.55|118.41|116.61|118.69|116.89|118.25|116.45|196
1662316500000|2022-09-04 18:35:00|118.4|116.6|118.08|116.28|118.46|116.66|118.04|116.24|166
1662316800000|2022-09-04 18:40:00|118.14|116.34|118.15|116.35|118.17|116.37|118.05|116.25|66
1662317100000|2022-09-04 18:45:00|118.16|116.36|118.06|116.26|118.18|116.38|118.01|116.21|89
1662317400000|2022-09-04 18:50:00|118.07|116.27|118.12|116.32|118.14|116.34|118.06|116.26|104
1662317700000|2022-09-04 18:55:00|118.13|116.33|118.15|116.35|118.17|116.37|118.11|116.31|87
1662318000000|2022-09-04 19:00:00|118.14|116.34|118.15|116.35|118.19|116.39|118.06|116.26|75
1662318300000|2022-09-04 19:05:00|118.14|116.34|118.15|116.35|118.2|116.4|118.1|116.3|69
1662318600000|2022-09-04 19:10:00|118.16|116.36|118.24|116.44|118.27|116.47|118.14|116.34|67
1662318900000|2022-09-04 19:15:00|118.23|116.43|118.2|116.4|118.23|116.43|118.16|116.36|58
1662319200000|2022-09-04 19:20:00|118.21|116.41|118.23|116.43|118.25|116.45|118.18|116.38|55
1662319500000|2022-09-04 19:25:00|118.22|116.42|119.24|115.44|119.25|116.45|118.22|115.4|25
1662319800000|2022-09-04 19:30:00|119.26|115.46|119.24|115.44|119.28|115.48|119.19|115.39|43
1662320100000|2022-09-04 19:35:00|119.23|115.43|119.24|115.44|119.24|115.44|119.15|115.35|52
1662320400000|2022-09-04 19:40:00|119.25|115.45|119.45|115.65|119.45|115.65|119.25|115.45|54
1662320700000|2022-09-04 19:45:00|119.43|115.63|119.38|115.58|119.45|115.65|119.38|115.58|44
1662321000000|2022-09-04 19:50:00|119.39|115.59|119.4|115.6|119.48|115.68|119.37|115.57|84
1662321300000|2022-09-04 19:55:00|119.42|115.62|119.46|115.66|119.48|115.68|119.42|115.62|42
1662321600000|2022-09-04 20:00:00|119.47|115.67|119.45|115.65|119.55|115.75|119.44|115.64|60
1662321900000|2022-09-04 20:05:00|119.46|115.66|119.46|115.66|119.5|115.7|119.38|115.58|22
1662322200000|2022-09-04 20:10:00|119.45|115.65|119.48|115.68|119.5|115.7|119.43|115.63|14
1662322500000|2022-09-04 20:15:00|119.52|115.72|119.45|115.65|119.57|115.77|119.45|115.65|17
1662322800000|2022-09-04 20:20:00|119.46|115.66|119.38|115.58|119.55|115.75|119.37|115.57|22
1662323100000|2022-09-04 20:25:00|119.37|115.57|119.38|115.58|119.38|115.58|119.31|115.51|10
1662323400000|2022-09-04 20:30:00|119.39|115.59|119.55|115.75|119.57|115.77|119.39|115.59|16
1662323700000|2022-09-04 20:35:00|119.56|115.76|119.83|116.03|119.88|116.08|119.56|115.76|160
1662324000000|2022-09-04 20:40:00|119.81|116.01|119.74|115.94|119.84|116.04|119.71|115.91|63
1662324300000|2022-09-04 20:45:00|119.75|115.95|119.7|115.9|119.77|115.97|119.69|115.89|41
1662324600000|2022-09-04 20:50:00|119.71|115.91|119.71|115.91|119.81|116.01|119.71|115.91|28
1662324900000|2022-09-04 20:55:00|119.7|115.9|119.57|115.77|119.74|115.94|119.56|115.76|31
1662325200000|2022-09-04 21:00:00|119.58|115.78|119.61|115.81|119.71|115.91|119.58|115.78|71
1662325500000|2022-09-04 21:05:00|119.62|115.82|119.69|115.89|119.69|115.89|119.58|115.78|23
1662325800000|2022-09-04 21:10:00|119.68|115.88|118.59|116.79|119.72|116.82|118.58|115.81|46
1662326100000|2022-09-04 21:15:00|118.58|116.78|118.58|116.78|118.59|116.79|118.52|116.72|12
1662326400000|2022-09-04 21:20:00|118.57|116.77|118.51|116.71|118.57|116.77|118.49|116.69|17
1662326700000|2022-09-04 21:25:00|118.43|116.63|118.66|116.86|118.66|116.86|118.42|116.62|34
1662327000000|2022-09-04 21:30:00|118.65|116.85|118.63|116.83|118.65|116.85|118.63|116.83|3
1662327300000|2022-09-04 21:35:00|118.67|116.87|118.65|116.85|118.68|116.88|118.65|116.85|27
1662328800000|2022-09-04 22:00:00|118.48|116.68|118.53|116.73|118.63|116.83|118.47|116.67|79
1662329100000|2022-09-04 22:05:00|118.52|116.72|118.6|116.8|118.6|116.8|118.45|116.65|147
1662329400000|2022-09-04 22:10:00|118.59|116.79|118.52|116.72|118.59|116.79|118.48|116.68|114
1662329700000|2022-09-04 22:15:00|118.49|116.69|118.36|116.56|118.5|116.7|118.27|116.47|82
1662332400000|2022-09-04 23:00:00|118.16|116.36|118.29|116.49|118.31|116.51|118.14|116.34|67
1662332700000|2022-09-04 23:05:00|118.3|116.5|118.48|116.68|118.53|116.73|118.29|116.49|63
1662333000000|2022-09-04 23:10:00|118.47|116.67|118.42|116.62|118.52|116.72|118.37|116.57|42
1662333300000|2022-09-04 23:15:00|118.39|116.59|118.2|116.4|118.42|116.62|118.18|116.38|61
1662333600000|2022-09-04 23:20:00|118.22|116.42|118.39|116.59|118.39|116.59|118.2|116.4|42
1662333900000|2022-09-04 23:25:00|118.4|116.6|118.71|116.91|118.8|117|118.38|116.58|74
1662334200000|2022-09-04 23:30:00|118.72|116.92|119.06|117.26|119.06|117.26|118.62|116.82|111
1662334500000|2022-09-04 23:35:00|119.05|117.25|118.98|117.18|119.06|117.26|118.89|117.09|52
1662334800000|2022-09-04 23:40:00|118.99|117.19|119.01|117.21|119.06|117.26|118.93|117.13|51
1662335100000|2022-09-04 23:45:00|119.02|117.22|118.94|117.14|119.11|117.31|118.92|117.12|40
1662335400000|2022-09-04 23:50:00|118.88|117.08|119.01|117.21|119.06|117.26|118.82|117.02|36
1662335700000|2022-09-04 23:55:00|119.02|117.22|119.32|117.52|119.32|117.52|119.02|117.22|62
1662336000000|2022-09-05 00:00:00|119.33|117.53|119.59|117.79|119.82|118.02|119.25|117.45|149
1662336300000|2022-09-05 00:05:00|119.58|117.78|119.25|117.45|119.58|117.78|119.11|117.31|117
1662336600000|2022-09-05 00:10:00|119.26|117.46|119.41|117.61|119.49|117.69|119.26|117.46|71
1662336900000|2022-09-05 00:15:00|119.39|117.59|119.02|117.22|119.39|117.59|118.99|117.19|60
1662337200000|2022-09-05 00:20:00|119.01|117.21|118.96|117.16|119.12|117.32|118.91|117.11|91
1662337500000|2022-09-05 00:25:00|118.93|117.13|119.18|117.38|119.18|117.38|118.88|117.08|85
1662337800000|2022-09-05 00:30:00|119.19|117.39|119|117.2|119.23|117.43|118.99|117.19|56
1662338100000|2022-09-05 00:35:00|119.01|117.21|119.07|117.27|119.11|117.31|119.01|117.21|54
1662338400000|2022-09-05 00:40:00|119.06|117.26|118.97|117.17|119.07|117.27|118.91|117.11|63
1662338700000|2022-09-05 00:45:00|118.98|117.18|119.08|117.28|119.16|117.36|118.97|117.17|36
1662339000000|2022-09-05 00:50:00|119.09|117.29|119.17|117.37|119.2|117.4|119.07|117.27|91
1662339300000|2022-09-05 00:55:00|119.18|117.38|119.36|117.56|119.37|117.57|119.14|117.34|64
1662339600000|2022-09-05 01:00:00|119.4|117.6|119.68|117.88|119.68|117.88|119.4|117.6|38
1662339900000|2022-09-05 01:05:00|119.69|117.89|119.97|118.17|119.97|118.17|119.69|117.89|44
1662340200000|2022-09-05 01:10:00|119.96|118.16|120.38|118.58|120.46|118.66|119.93|118.13|84
1662340500000|2022-09-05 01:15:00|120.36|118.56|120.23|118.43|120.4|118.6|120.21|118.41|95
1662340800000|2022-09-05 01:20:00|120.25|118.45|120.18|118.38|120.4|118.6|120.18|118.38|65
1662341100000|2022-09-05 01:25:00|120.17|118.37|120.25|118.45|120.33|118.53|120.12|118.32|66
1662341400000|2022-09-05 01:30:00|120.27|118.47|120.35|118.55|120.45|118.65|120.24|118.44|104
1662341700000|2022-09-05 01:35:00|120.34|118.54|120.14|118.34|120.35|118.55|120.14|118.34|61
1662342000000|2022-09-05 01:40:00|120.16|118.36|120.05|118.25|120.17|118.37|119.99|118.19|82
1662342300000|2022-09-05 01:45:00|120.04|118.24|119.84|118.04|120.21|118.41|119.84|118.04|89
1662342600000|2022-09-05 01:50:00|119.83|118.03|119.85|118.05|119.97|118.17|119.77|117.97|45
1662342900000|2022-09-05 01:55:00|119.86|118.06|119.89|118.09|119.89|118.09|119.78|117.98|27
1662343200000|2022-09-05 02:00:00|119.9|118.1|119.82|118.02|119.99|118.19|119.76|117.96|47
1662343500000|2022-09-05 02:05:00|119.79|117.99|119.7|117.9|119.81|118.01|119.7|117.9|32
1662343800000|2022-09-05 02:10:00|119.69|117.89|119.95|118.15|119.96|118.16|119.69|117.89|45
1662344100000|2022-09-05 02:15:00|119.94|118.14|119.97|118.17|119.99|118.19|119.83|118.03|35
1662344400000|2022-09-05 02:20:00|120|118.2|119.88|118.08|120|118.2|119.86|118.06|52
1662344700000|2022-09-05 02:25:00|119.86|118.06|119.85|118.05|119.88|118.08|119.76|117.96|49
1662345000000|2022-09-05 02:30:00|119.84|118.04|119.84|118.04|119.87|118.07|119.82|118.02|23
1662345300000|2022-09-05 02:35:00|119.8|118|119.84|118.04|119.91|118.11|119.79|117.99|53
1662345600000|2022-09-05 02:40:00|119.86|118.06|119.95|118.15|119.98|118.18|119.86|118.06|32
1662345900000|2022-09-05 02:45:00|119.93|118.13|119.75|117.95|119.94|118.14|119.75|117.95|35
1662346200000|2022-09-05 02:50:00|119.76|117.96|119.56|117.76|119.87|118.07|119.56|117.76|37
1662346500000|2022-09-05 02:55:00|119.57|117.77|119.44|117.64|119.65|117.85|119.38|117.58|45
1662346800000|2022-09-05 03:00:00|119.45|117.65|119.32|117.52|119.45|117.65|119.3|117.5|53
1662347100000|2022-09-05 03:05:00|119.31|117.51|119.07|117.27|119.31|117.51|119.04|117.24|31
1662347400000|2022-09-05 03:10:00|119.06|117.26|119|117.2|119.08|117.28|118.99|117.19|54
1662347700000|2022-09-05 03:15:00|119.03|117.23|119.18|117.38|119.2|117.4|119.03|117.23|36
1662348000000|2022-09-05 03:20:00|119.2|117.4|119.23|117.43|119.29|117.49|119.19|117.39|41
1662348300000|2022-09-05 03:25:00|119.22|117.42|119.22|117.42|119.23|117.43|119.22|117.42|9
1662348600000|2022-09-05 03:30:00|119.23|117.43|119.17|117.37|119.27|117.47|119.17|117.37|23
1662348900000|2022-09-05 03:35:00|119.18|117.38|119.2|117.4|119.21|117.41|119.17|117.37|17
1662349200000|2022-09-05 03:40:00|119.27|117.47|119.24|117.44|119.28|117.48|119.16|117.36|40
1662349500000|2022-09-05 03:45:00|119.28|117.48|119.35|117.55|119.36|117.56|119.25|117.45|23
1662349800000|2022-09-05 03:50:00|119.37|117.57|119.35|117.55|119.37|117.57|119.29|117.49|36
1662350100000|2022-09-05 03:55:00|119.34|117.54|119.27|117.47|119.34|117.54|119.26|117.46|25
1662350400000|2022-09-05 04:00:00|119.3|117.5|119.44|117.64|119.5|117.7|119.26|117.46|41
1662350700000|2022-09-05 04:05:00|119.43|117.63|119.37|117.57|119.43|117.63|119.27|117.47|26
1662351000000|2022-09-05 04:10:00|119.38|117.58|119.38|117.58|119.41|117.61|119.36|117.56|19
1662351300000|2022-09-05 04:15:00|119.37|117.57|119.32|117.52|119.37|117.57|119.26|117.46|17
1662351600000|2022-09-05 04:20:00|119.29|117.49|119.39|117.59|119.4|117.6|119.27|117.47|13
1662351900000|2022-09-05 04:25:00|119.38|117.58|119.38|117.58|119.41|117.61|119.36|117.56|19
1662352200000|2022-09-05 04:30:00|119.4|117.6|119.37|117.57|119.48|117.68|119.35|117.55|45
1662352500000|2022-09-05 04:35:00|119.36|117.56|119.35|117.55|119.41|117.61|119.27|117.47|31
1662352800000|2022-09-05 04:40:00|119.36|117.56|119.38|117.58|119.47|117.67|119.36|117.56|30
1662353100000|2022-09-05 04:45:00|119.41|117.61|119.68|117.88|119.7|117.9|119.41|117.61|59
1662353400000|2022-09-05 04:50:00|119.67|117.87|119.85|118.05|119.87|118.07|119.65|117.85|51
1662353700000|2022-09-05 04:55:00|119.84|118.04|119.94|118.14|120.14|118.34|119.82|118.02|49
1662354000000|2022-09-05 05:00:00|119.96|118.16|120.03|118.23|120.06|118.26|119.94|118.14|56
1662354300000|2022-09-05 05:05:00|120.02|118.22|119.41|117.61|120.04|118.24|119.37|117.57|154
1662354600000|2022-09-05 05:10:00|119.4|117.6|119.56|117.76|119.59|117.79|119.35|117.55|64
1662354900000|2022-09-05 05:15:00|119.55|117.75|119.24|117.44|119.56|117.76|119.15|117.35|74
1662355200000|2022-09-05 05:20:00|119.15|117.35|118.57|116.77|119.23|117.43|118.48|116.68|114
1662355500000|2022-09-05 05:25:00|118.55|116.75|118.7|116.9|118.78|116.98|118.51|116.71|142
1662355800000|2022-09-05 05:30:00|118.69|116.89|118.46|116.66|118.69|116.89|118.39|116.59|121
1662356100000|2022-09-05 05:35:00|118.45|116.65|118.56|116.76|118.64|116.84|118.45|116.65|58
1662356400000|2022-09-05 05:40:00|118.55|116.75|118.66|116.86|118.76|116.96|118.55|116.75|97
1662356700000|2022-09-05 05:45:00|118.65|116.85|118.62|116.82|118.65|116.85|118.5|116.7|26
1662357000000|2022-09-05 05:50:00|118.61|116.81|118.84|117.04|118.89|117.09|118.59|116.79|71
1662357300000|2022-09-05 05:55:00|118.83|117.03|118.76|116.96|118.85|117.05|118.69|116.89|52
1662357600000|2022-09-05 06:00:00|118.75|116.95|118.73|116.93|118.75|116.95|118.57|116.77|49
1662357900000|2022-09-05 06:05:00|118.78|116.98|118.78|116.98|118.78|116.98|118.67|116.87|63
1662358200000|2022-09-05 06:10:00|118.77|116.97|118.84|117.04|118.84|117.04|118.74|116.94|24
1662358500000|2022-09-05 06:15:00|118.87|117.07|118.88|117.08|118.89|117.09|118.8|117|44
1662358800000|2022-09-05 06:20:00|118.87|117.07|119.06|117.26|119.08|117.28|118.87|117.07|43
1662359100000|2022-09-05 06:25:00|119.05|117.25|119.14|117.34|119.16|117.36|119.05|117.25|24
1662359400000|2022-09-05 06:30:00|119.15|117.35|119.24|117.44|119.25|117.45|119.14|117.34|31
1662359700000|2022-09-05 06:35:00|119.23|117.43|119.24|117.44|119.36|117.56|119.16|117.36|56
1662360000000|2022-09-05 06:40:00|119.28|117.48|119.24|117.44|119.28|117.48|119.22|117.42|13
1662360300000|2022-09-05 06:45:00|119.23|117.43|119.43|117.63|119.43|117.63|119.15|117.35|39
1662360600000|2022-09-05 06:50:00|119.42|117.62|119.52|117.72|119.61|117.81|119.42|117.62|19
1662360900000|2022-09-05 06:55:00|119.53|117.73|119.46|117.66|119.55|117.75|119.46|117.66|33
1662361200000|2022-09-05 07:00:00|119.47|117.67|119.45|117.65|119.48|117.68|119.43|117.63|20
1662361500000|2022-09-05 07:05:00|119.43|117.63|119.23|117.43|119.43|117.63|119.14|117.34|66
1662361800000|2022-09-05 07:10:00|119.24|117.44|119|117.2|119.24|117.44|118.96|117.16|68
1662362100000|2022-09-05 07:15:00|118.98|117.18|119.06|117.26|119.15|117.35|118.98|117.18|52
1662362400000|2022-09-05 07:20:00|119.05|117.25|118.96|117.16|119.07|117.27|118.95|117.15|41
1662362700000|2022-09-05 07:25:00|118.97|117.17|118.69|116.89|118.98|117.18|118.58|116.78|89
1662363000000|2022-09-05 07:30:00|118.7|116.9|118.72|116.92|118.76|116.96|118.67|116.87|47
1662363300000|2022-09-05 07:35:00|118.71|116.91|118.26|116.46|118.71|116.91|118.23|116.43|65
1662363600000|2022-09-05 07:40:00|118.25|116.45|118.1|116.3|118.26|116.46|118.04|116.24|45
1662363900000|2022-09-05 07:45:00|118.09|116.29|118.17|116.37|118.2|116.4|118.01|116.21|84
1662364200000|2022-09-05 07:50:00|118.2|116.4|118.11|116.31|118.22|116.42|118|116.2|69
1662364500000|2022-09-05 07:55:00|118.12|116.32|118.16|116.36|118.21|116.41|118.11|116.31|38
1662364800000|2022-09-05 08:00:00|118.18|116.38|118.25|116.45|118.26|116.46|118.05|116.25|65
1662365100000|2022-09-05 08:05:00|118.24|116.44|118.06|116.26|118.26|116.46|117.99|116.19|82
1662365400000|2022-09-05 08:10:00|118.05|116.25|118.07|116.27|118.15|116.35|118.05|116.25|31
1662365700000|2022-09-05 08:15:00|118.06|116.26|118.07|116.27|118.14|116.34|118.02|116.22|40
1662366000000|2022-09-05 08:20:00|118.06|116.26|118.25|116.45|118.25|116.45|118.06|116.26|30
1662366300000|2022-09-05 08:25:00|118.24|116.44|118.37|116.57|118.39|116.59|118.18|116.38|27
1662366600000|2022-09-05 08:30:00|118.38|116.58|118.29|116.49|118.4|116.6|118.26|116.46|44
1662366900000|2022-09-05 08:35:00|118.3|116.5|118.43|116.63|118.44|116.64|118.3|116.5|40
1662367200000|2022-09-05 08:40:00|118.44|116.64|118.49|116.69|118.49|116.69|118.43|116.63|17
1662367500000|2022-09-05 08:45:00|118.47|116.67|118.48|116.68|118.5|116.7|118.42|116.62|14
1662367800000|2022-09-05 08:50:00|118.5|116.7|118.43|116.63|118.52|116.72|118.38|116.58|15
1662368100000|2022-09-05 08:55:00|118.42|116.62|118.42|116.62|118.47|116.67|118.41|116.61|11
1662368400000|2022-09-05 09:00:00|118.44|116.64|118.5|116.7|118.66|116.86|118.44|116.64|38
1662368700000|2022-09-05 09:05:00|118.49|116.69|118.46|116.66|118.5|116.7|118.42|116.62|17
1662369000000|2022-09-05 09:10:00|118.44|116.64|118.3|116.5|118.44|116.64|118.29|116.49|40
1662369300000|2022-09-05 09:15:00|118.34|116.54|118.46|116.66|118.49|116.69|118.26|116.46|38
1662369600000|2022-09-05 09:20:00|118.47|116.67|118.17|116.37|118.47|116.67|118.09|116.29|53
1662369900000|2022-09-05 09:25:00|118.16|116.36|118.32|116.52|118.32|116.52|118.09|116.29|24
1662370200000|2022-09-05 09:30:00|118.33|116.53|118.35|116.55|118.35|116.55|118.26|116.46|23
1662370500000|2022-09-05 09:35:00|118.42|116.62|118.6|116.8|118.6|116.8|118.42|116.62|16
1662370800000|2022-09-05 09:40:00|118.74|116.94|118.93|117.13|118.93|117.13|118.74|116.94|26
1662371100000|2022-09-05 09:45:00|118.95|117.15|118.98|117.18|118.99|117.19|118.91|117.11|34
1662371400000|2022-09-05 09:50:00|118.94|117.14|118.94|117.14|118.99|117.19|118.94|117.14|12
1662371700000|2022-09-05 09:55:00|118.95|117.15|118.84|117.04|118.95|117.15|118.84|117.04|7
1662372000000|2022-09-05 10:00:00|118.85|117.05|119.08|117.28|119.09|117.29|118.85|117.05|20
1662372300000|2022-09-05 10:05:00|119.07|117.27|119.04|117.24|119.1|117.3|119.01|117.21|38
1662372600000|2022-09-05 10:10:00|119.02|117.22|119.07|117.27|119.13|117.33|118.89|117.09|39
1662372900000|2022-09-05 10:15:00|119.06|117.26|119.11|117.31|119.17|117.37|119.06|117.26|16
1662373200000|2022-09-05 10:20:00|119.08|117.28|119.13|117.33|119.24|117.44|119.07|117.27|22
1662373500000|2022-09-05 10:25:00|119.14|117.34|119.02|117.22|119.14|117.34|119.02|117.22|10
1662373800000|2022-09-05 10:30:00|119|117.2|118.76|116.96|119|117.2|118.74|116.94|38
1662374100000|2022-09-05 10:35:00|118.75|116.95|118.55|116.75|118.82|117.02|118.48|116.68|50
1662374400000|2022-09-05 10:40:00|118.56|116.76|118.38|116.58|118.58|116.78|118.17|116.37|127
1662374700000|2022-09-05 10:45:00|118.37|116.57|118.58|116.78|118.85|117.05|118.37|116.57|149
1662375000000|2022-09-05 10:50:00|118.57|116.77|118.29|116.49|118.57|116.77|118.23|116.43|116
1662375300000|2022-09-05 10:55:00|118.28|116.48|118.36|116.56|118.4|116.6|118.17|116.37|67
1662375600000|2022-09-05 11:00:00|118.33|116.53|118.54|116.74|118.55|116.75|118.28|116.48|61
1662375900000|2022-09-05 11:05:00|118.55|116.75|118.44|116.64|118.55|116.75|118.44|116.64|22
1662376200000|2022-09-05 11:10:00|118.43|116.63|118.32|116.52|118.43|116.63|118.23|116.43|38
1662376500000|2022-09-05 11:15:00|118.33|116.53|118.35|116.55|118.38|116.58|118.15|116.35|41
1662376800000|2022-09-05 11:20:00|118.34|116.54|118.38|116.58|118.44|116.64|118.33|116.53|44
1662377100000|2022-09-05 11:25:00|118.37|116.57|118.35|116.55|118.37|116.57|118.34|116.54|17
1662377400000|2022-09-05 11:30:00|118.34|116.54|118.56|116.76|118.56|116.76|118.34|116.54|23
1662377700000|2022-09-05 11:35:00|118.59|116.79|118.7|116.9|118.74|116.94|118.59|116.79|29
1662378000000|2022-09-05 11:40:00|118.69|116.89|118.73|116.93|118.77|116.97|118.62|116.82|32
1662378300000|2022-09-05 11:45:00|118.74|116.94|118.89|117.09|118.98|117.18|118.74|116.94|44
1662378600000|2022-09-05 11:50:00|118.9|117.1|118.59|116.79|118.92|117.12|118.59|116.79|59
1662378900000|2022-09-05 11:55:00|118.58|116.78|118.78|116.98|118.79|116.99|118.56|116.76|62
1662379200000|2022-09-05 12:00:00|118.76|116.96|118.85|117.05|118.89|117.09|118.75|116.95|43
1662379500000|2022-09-05 12:05:00|118.86|117.06|118.54|116.74|118.89|117.09|118.54|116.74|43
1662379800000|2022-09-05 12:10:00|118.55|116.75|118.6|116.8|118.66|116.86|118.54|116.74|62
1662380100000|2022-09-05 12:15:00|118.59|116.79|118.65|116.85|118.65|116.85|118.44|116.64|44
1662380400000|2022-09-05 12:20:00|118.64|116.84|118.72|116.92|118.75|116.95|118.62|116.82|21
1662380700000|2022-09-05 12:25:00|118.73|116.93|119.19|117.39|119.19|117.39|118.73|116.93|39
1662381000000|2022-09-05 12:30:00|119.21|117.41|119.08|117.28|119.38|117.58|119.02|117.22|92
1662381300000|2022-09-05 12:35:00|119.1|117.3|119.16|117.36|119.2|117.4|119.07|117.27|40
1662381600000|2022-09-05 12:40:00|119.15|117.35|119.03|117.23|119.17|117.37|119|117.2|27
1662381900000|2022-09-05 12:45:00|119.05|117.25|119.2|117.4|119.2|117.4|119.05|117.25|41
1662382200000|2022-09-05 12:50:00|119.21|117.41|119.19|117.39|119.21|117.41|119.13|117.33|25
1662382500000|2022-09-05 12:55:00|119.16|117.36|119.09|117.29|119.17|117.37|119.03|117.23|46
1662382800000|2022-09-05 13:00:00|119.1|117.3|119.06|117.26|119.2|117.4|119.01|117.21|38
1662383100000|2022-09-05 13:05:00|119.07|117.27|119.05|117.25|119.11|117.31|119.01|117.21|32
1662383400000|2022-09-05 13:10:00|119.02|117.22|118.9|117.1|119.05|117.25|118.77|116.97|45
1662383700000|2022-09-05 13:15:00|118.88|117.08|119.12|117.32|119.15|117.35|118.84|117.04|54
1662384000000|2022-09-05 13:20:00|119.13|117.33|119.55|117.75|119.82|118.02|119.12|117.32|67
1662384300000|2022-09-05 13:25:00|119.59|117.79|119.31|117.51|119.79|117.99|119.3|117.5|114
1662384600000|2022-09-05 13:30:00|119.3|117.5|119.6|117.8|119.66|117.86|119.3|117.5|61
1662384900000|2022-09-05 13:35:00|119.59|117.79|119.43|117.63|119.67|117.87|119.39|117.59|68
1662385200000|2022-09-05 13:40:00|119.4|117.6|119.43|117.63|119.45|117.65|119.35|117.55|43
1662385500000|2022-09-05 13:45:00|119.44|117.64|119.69|117.89|119.8|118|119.44|117.64|79
1662385800000|2022-09-05 13:50:00|119.7|117.9|119.77|117.97|119.78|117.98|119.58|117.78|91
1662386100000|2022-09-05 13:55:00|119.78|117.98|119.62|117.82|119.82|118.02|119.59|117.79|69
1662386400000|2022-09-05 14:00:00|119.63|117.83|119.64|117.84|119.77|117.97|119.6|117.8|69
1662386700000|2022-09-05 14:05:00|119.66|117.86|120.18|118.38|120.18|118.38|119.66|117.86|54
1662387000000|2022-09-05 14:10:00|120.23|118.43|120.5|118.7|120.51|118.71|120.23|118.43|75
1662387300000|2022-09-05 14:15:00|120.51|118.71|121.04|119.24|121.1|119.3|120.5|118.7|93
1662387600000|2022-09-05 14:20:00|121.03|119.23|122.04|120.24|123.36|121.56|120.85|119.05|296
1662387900000|2022-09-05 14:25:00|122.03|120.23|122.7|120.9|122.71|120.91|121.74|119.94|237
1662388200000|2022-09-05 14:30:00|122.71|120.91|123.29|121.49|123.44|121.64|122.71|120.91|309
1662388500000|2022-09-05 14:35:00|123.3|121.5|123.08|121.28|123.43|121.63|122.89|121.09|247
1662388800000|2022-09-05 14:40:00|123.07|121.27|123.76|121.96|123.79|121.99|122.97|121.17|217
1662389100000|2022-09-05 14:45:00|123.77|121.97|124.18|122.38|124.51|122.71|123.69|121.89|266
1662389400000|2022-09-05 14:50:00|124.17|122.37|124.78|122.98|125.54|123.74|123.97|122.17|244
1662389700000|2022-09-05 14:55:00|124.77|122.97|125.46|123.66|125.46|123.66|124.38|122.58|227
1662390000000|2022-09-05 15:00:00|125.4|123.6|124.41|122.61|125.46|123.66|124.39|122.59|283
1662390300000|2022-09-05 15:05:00|124.47|122.67|123.98|122.18|124.48|122.68|123.94|122.14|160
1662390600000|2022-09-05 15:10:00|123.97|122.17|124.09|122.29|124.31|122.51|123.89|122.09|191
1662390900000|2022-09-05 15:15:00|124.03|122.23|124.15|122.35|124.23|122.43|123.73|121.93|170
1662391200000|2022-09-05 15:20:00|124.14|122.34|123.7|121.9|124.18|122.38|123.7|121.9|104
1662391500000|2022-09-05 15:25:00|123.69|121.89|123.52|121.72|123.69|121.89|123.25|121.45|168
1662391800000|2022-09-05 15:30:00|123.5|121.7|123.7|121.9|123.88|122.08|123.28|121.48|151
1662392100000|2022-09-05 15:35:00|123.72|121.92|123.95|122.15|124.13|122.33|123.71|121.91|113
1662392400000|2022-09-05 15:40:00|123.96|122.16|124.04|122.24|124.18|122.38|123.95|122.15|76
1662392700000|2022-09-05 15:45:00|124.03|122.23|124.06|122.26|124.16|122.36|124.03|122.23|84
1662393000000|2022-09-05 15:50:00|124.07|122.27|123.94|122.14|124.2|122.4|123.93|122.13|111
1662393300000|2022-09-05 15:55:00|123.93|122.13|124.05|122.25|124.14|122.34|123.93|122.13|93
1662393600000|2022-09-05 16:00:00|124.07|122.27|124.04|122.24|124.17|122.37|123.79|121.99|125
1662393900000|2022-09-05 16:05:00|124.05|122.25|124.81|123.01|124.81|123.01|124|122.2|115
1662394200000|2022-09-05 16:10:00|124.83|123.03|124.48|122.68|124.85|123.05|124.48|122.68|118
1662394500000|2022-09-05 16:15:00|124.47|122.67|123.51|121.71|124.47|122.67|123.51|121.71|102
1662394800000|2022-09-05 16:20:00|123.52|121.72|123.79|121.99|123.95|122.15|123.3|121.5|162
1662395100000|2022-09-05 16:25:00|123.81|122.01|123.64|121.84|123.83|122.03|123.55|121.75|111
1662395400000|2022-09-05 16:30:00|123.65|121.85|123.48|121.68|123.79|121.99|123.48|121.68|94
1662395700000|2022-09-05 16:35:00|123.47|121.67|123.39|121.59|123.54|121.74|123.38|121.58|93
1662396000000|2022-09-05 16:40:00|123.4|121.6|123.66|121.86|123.76|121.96|123.37|121.57|80
1662396300000|2022-09-05 16:45:00|123.67|121.87|123.83|122.03|123.93|122.13|123.52|121.72|94
1662396600000|2022-09-05 16:50:00|123.8|122|123.87|122.07|123.95|122.15|123.73|121.93|92
1662396900000|2022-09-05 16:55:00|123.89|122.09|123.87|122.07|123.9|122.1|123.78|121.98|32
1662397200000|2022-09-05 17:00:00|123.84|122.04|123.62|121.82|123.86|122.06|123.52|121.72|75
1662397500000|2022-09-05 17:05:00|123.63|121.83|123.44|121.64|123.66|121.86|123.37|121.57|103
1662397800000|2022-09-05 17:10:00|123.45|121.65|123.43|121.63|123.52|121.72|123.39|121.59|48
1662398100000|2022-09-05 17:15:00|123.41|121.61|123.3|121.5|123.6|121.8|123.26|121.46|85
1662398400000|2022-09-05 17:20:00|123.29|121.49|123.27|121.47|123.35|121.55|123.04|121.24|114
1662398700000|2022-09-05 17:25:00|123.31|121.51|123.25|121.45|123.34|121.54|123.24|121.44|47
1662399000000|2022-09-05 17:30:00|123.26|121.46|123.47|121.67|123.47|121.67|123.19|121.39|79
1662399300000|2022-09-05 17:35:00|123.48|121.68|123.62|121.82|123.65|121.85|123.48|121.68|28
1662399600000|2022-09-05 17:40:00|123.64|121.84|123.68|121.88|123.68|121.88|123.54|121.74|26
1662399900000|2022-09-05 17:45:00|123.67|121.87|123.6|121.8|123.67|121.87|123.53|121.73|93
1662400200000|2022-09-05 17:50:00|123.61|121.81|123.55|121.75|123.68|121.88|123.53|121.73|61
1662400500000|2022-09-05 17:55:00|123.58|121.78|123.55|121.75|123.61|121.81|123.42|121.62|65
1662400800000|2022-09-05 18:00:00|123.56|121.76|123.64|121.84|123.74|121.94|123.44|121.64|81
1662401100000|2022-09-05 18:05:00|123.65|121.85|123.3|121.5|123.65|121.85|123.3|121.5|66
1662401400000|2022-09-05 18:10:00|123.28|121.48|123.28|121.48|123.34|121.54|123.14|121.34|109
1662401700000|2022-09-05 18:15:00|123.26|121.46|123.95|122.15|123.96|122.16|123.21|121.41|95
1662402000000|2022-09-05 18:20:00|123.94|122.14|124.06|122.26|124.07|122.27|123.84|122.04|80
1662402300000|2022-09-05 18:25:00|124.1|122.3|123.78|121.98|124.19|122.39|123.76|121.96|80
1662402600000|2022-09-05 18:30:00|123.76|121.96|123.95|122.15|123.95|122.15|123.59|121.79|73
1662402900000|2022-09-05 18:35:00|123.94|122.14|123.83|122.03|124.01|122.21|123.82|122.02|104
1662403200000|2022-09-05 18:40:00|123.82|122.02|123.67|121.87|123.88|122.08|123.66|121.86|76
1662403500000|2022-09-05 18:45:00|123.71|121.91|123.87|122.07|123.94|122.14|123.7|121.9|66
1662403800000|2022-09-05 18:50:00|123.89|122.09|124|122.2|124.07|122.27|123.87|122.07|61
1662404100000|2022-09-05 18:55:00|124.01|122.21|124.14|122.34|124.15|122.35|123.9|122.1|80
1662404400000|2022-09-05 19:00:00|124.08|122.28|124.02|122.22|124.15|122.35|123.85|122.05|84
1662404700000|2022-09-05 19:05:00|124|122.2|123.95|122.15|124.02|122.22|123.83|122.03|48
1662405000000|2022-09-05 19:10:00|123.94|122.14|124.05|122.25|124.05|122.25|123.86|122.06|34
1662405300000|2022-09-05 19:15:00|124.06|122.26|124.09|122.29|124.13|122.33|123.98|122.18|56
1662405600000|2022-09-05 19:20:00|124.1|122.3|124.07|122.27|124.17|122.37|123.98|122.18|65
1662405900000|2022-09-05 19:25:00|124.08|122.28|124.01|122.21|124.17|122.37|123.89|122.09|38
1662406200000|2022-09-05 19:30:00|124|122.2|123.93|122.13|124.05|122.25|123.84|122.04|63
1662406500000|2022-09-05 19:35:00|123.92|122.12|123.84|122.04|123.96|122.16|123.83|122.03|56
1662406800000|2022-09-05 19:40:00|123.82|122.02|123.85|122.05|123.88|122.08|123.78|121.98|38
1662407100000|2022-09-05 19:45:00|123.86|122.06|124|122.2|124.05|122.25|123.76|121.96|45
1662407400000|2022-09-05 19:50:00|123.97|122.17|124.01|122.21|124.02|122.22|123.96|122.16|31
1662407700000|2022-09-05 19:55:00|124.02|122.22|124.06|122.26|124.11|122.31|123.97|122.17|39
1662408000000|2022-09-05 20:00:00|124.04|122.24|124.12|122.32|124.14|122.34|123.99|122.19|61
1662408300000|2022-09-05 20:05:00|124.13|122.33|124.58|122.78|124.58|122.78|124.13|122.33|62
1662408600000|2022-09-05 20:10:00|124.54|122.74|124.35|122.55|124.55|122.75|124.35|122.55|27
1662408900000|2022-09-05 20:15:00|124.36|122.56|124.54|122.74|124.54|122.74|124.36|122.56|45
1662409200000|2022-09-05 20:20:00|124.53|122.73|124.12|122.32|124.55|122.75|124.01|122.21|70
1662409500000|2022-09-05 20:25:00|124.13|122.33|124.23|122.43|124.32|122.52|124.12|122.32|39
1662409800000|2022-09-05 20:30:00|124.24|122.44|124.27|122.47|124.28|122.48|124.21|122.41|34
1662410100000|2022-09-05 20:35:00|124.24|122.44|124.29|122.49|124.38|122.58|124.21|122.41|45
1662410400000|2022-09-05 20:40:00|124.39|122.59|124.75|122.95|124.8|123|124.35|122.55|96
1662410700000|2022-09-05 20:45:00|124.82|123.02|124.89|123.09|124.89|123.09|124.82|123.02|16
1662411000000|2022-09-05 20:50:00|124.88|123.08|124.55|122.75|124.88|123.08|124.54|122.74|37
1662411300000|2022-09-05 20:55:00|124.5|122.7|124.81|123.01|124.86|123.06|124.49|122.69|55
1662411600000|2022-09-05 21:00:00|124.82|123.02|124.9|123.1|124.91|123.11|124.81|123.01|48
1662411900000|2022-09-05 21:05:00|124.87|123.07|125.38|123.58|125.38|123.58|124.87|123.07|87
1662412200000|2022-09-05 21:10:00|125.39|123.59|125.35|123.55|125.47|123.67|125.15|123.35|82
1662412500000|2022-09-05 21:15:00|125.33|123.53|125.23|123.43|125.34|123.54|125.09|123.29|62
1662412800000|2022-09-05 21:20:00|125.24|123.44|125.49|123.69|125.71|123.91|125.24|123.44|105
1662413100000|2022-09-05 21:25:00|125.48|123.68|125.41|123.61|125.48|123.68|125.29|123.49|51
1662413400000|2022-09-05 21:30:00|125.37|123.57|124.9|123.1|125.37|123.57|124.84|123.04|60
1662413700000|2022-09-05 21:35:00|124.89|123.09|125.03|123.23|125.04|123.24|124.89|123.09|43
1662414000000|2022-09-05 21:40:00|125.04|123.24|125.01|123.21|125.04|123.24|124.99|123.19|75
1662414300000|2022-09-05 21:45:00|125|123.2|124.94|123.14|125|123.2|124.94|123.14|9
1662414600000|2022-09-05 21:50:00|124.95|123.15|124.74|122.94|124.95|123.15|124.7|122.9|33
1662414900000|2022-09-05 21:55:00|124.78|122.98|125.13|123.33|125.15|123.35|124.78|122.98|49
1662415200000|2022-09-05 22:00:00|125.12|123.32|124.93|123.13|125.13|123.33|124.81|123.01|42
1662415500000|2022-09-05 22:05:00|125|123.2|124.91|123.11|125.11|123.31|124.9|123.1|44
1662415800000|2022-09-05 22:10:00|124.92|123.12|124.94|123.14|125.07|123.27|124.8|123|52
1662416100000|2022-09-05 22:15:00|124.95|123.15|124.99|123.19|125.06|123.26|124.95|123.15|43
1662416400000|2022-09-05 22:20:00|125|123.2|125.07|123.27|125.09|123.29|125|123.2|71
1662416700000|2022-09-05 22:25:00|125.05|123.25|125.06|123.26|125.11|123.31|125|123.2|71
1662417000000|2022-09-05 22:30:00|125.07|123.27|125.16|123.36|125.16|123.36|125.03|123.23|20
1662417300000|2022-09-05 22:35:00|125.15|123.35|125.29|123.49|125.29|123.49|125.02|123.22|32
1662417600000|2022-09-05 22:40:00|125.26|123.46|125.15|123.35|125.28|123.48|125.06|123.26|37
1662417900000|2022-09-05 22:45:00|125.16|123.36|125.26|123.46|125.36|123.56|125.09|123.29|70
1662418200000|2022-09-05 22:50:00|125.27|123.47|126.79|124.99|126.79|124.99|125.26|123.46|108
1662418500000|2022-09-05 22:55:00|126.84|125.04|125.9|124.1|127.03|125.23|125.82|124.02|215
1662418800000|2022-09-05 23:00:00|125.89|124.09|125.56|123.76|126.07|124.27|125.4|123.6|129
1662419100000|2022-09-05 23:05:00|125.55|123.75|125.37|123.57|125.56|123.76|125.04|123.24|128
1662419400000|2022-09-05 23:10:00|125.38|123.58|125.43|123.63|125.5|123.7|125.32|123.52|114
1662419700000|2022-09-05 23:15:00|125.44|123.64|125.77|123.97|125.82|124.02|125.43|123.63|109
1662420000000|2022-09-05 23:20:00|125.74|123.94|125.74|123.94|125.79|123.99|125.39|123.59|106
1662420300000|2022-09-05 23:25:00|125.73|123.93|125.82|124.02|125.86|124.06|125.64|123.84|95
1662420600000|2022-09-05 23:30:00|125.81|124.01|126.03|124.23|126.07|124.27|125.77|123.97|64
1662420900000|2022-09-05 23:35:00|126.02|124.22|126.99|125.19|126.99|125.19|126.02|124.22|188
1662421200000|2022-09-05 23:40:00|127|125.2|126.69|124.89|127.28|125.48|126.55|124.75|267
1662421500000|2022-09-05 23:45:00|126.72|124.92|127.02|125.22|127.11|125.31|126.63|124.83|215
1662421800000|2022-09-05 23:50:00|127.03|125.23|126.92|125.12|127.16|125.36|126.77|124.97|188
1662422100000|2022-09-05 23:55:00|126.93|125.13|126.53|124.73|126.93|125.13|126.37|124.57|194
1662422400000|2022-09-06 00:00:00|126.61|124.81|126.18|124.38|126.71|124.91|126.16|124.36|192
1662422700000|2022-09-06 00:05:00|126.17|124.37|126.71|124.91|126.73|124.93|126.15|124.35|149
1662423000000|2022-09-06 00:10:00|126.7|124.9|126.92|125.12|127.14|125.34|126.57|124.77|171
1662423300000|2022-09-06 00:15:00|126.91|125.11|127.75|125.95|127.77|125.97|126.89|125.09|254
1662423600000|2022-09-06 00:20:00|127.76|125.96|127.79|125.99|128.11|126.31|127.69|125.89|223
1662423900000|2022-09-06 00:25:00|127.8|126|127.35|125.55|127.95|126.15|127.35|125.55|179
1662424200000|2022-09-06 00:30:00|127.34|125.54|127.56|125.76|127.64|125.84|127.21|125.41|253
1662424500000|2022-09-06 00:35:00|127.55|125.75|126.8|125|127.55|125.75|126.79|124.99|174
1662424800000|2022-09-06 00:40:00|126.82|125.02|127.2|125.4|127.2|125.4|126.8|125|108
1662425100000|2022-09-06 00:45:00|127.19|125.39|126.95|125.15|127.21|125.41|126.88|125.08|134
1662425400000|2022-09-06 00:50:00|126.96|125.16|127.7|125.9|128.23|126.43|126.93|125.13|243
1662425700000|2022-09-06 00:55:00|127.69|125.89|127.75|125.95|127.79|125.99|127.27|125.47|282
1662426000000|2022-09-06 01:00:00|127.77|125.97|128.26|126.46|128.36|126.56|127.73|125.93|208
1662426300000|2022-09-06 01:05:00|128.21|126.41|128.19|126.39|128.27|126.47|127.84|126.04|173
1662426600000|2022-09-06 01:10:00|128.2|126.4|128.7|126.9|128.79|126.99|128.2|126.4|157
1662426900000|2022-09-06 01:15:00|128.71|126.91|128.65|126.85|128.73|126.93|128.21|126.41|217
1662427200000|2022-09-06 01:20:00|128.66|126.86|127.76|125.96|128.66|126.86|127.76|125.96|152
1662427500000|2022-09-06 01:25:00|127.77|125.97|127.85|126.05|128.35|126.55|127.76|125.96|195
1662427800000|2022-09-06 01:30:00|127.82|126.02|127.77|125.97|128.19|126.39|127.66|125.86|226
1662428100000|2022-09-06 01:35:00|127.84|126.04|127.65|125.85|128.06|126.26|127.56|125.76|197
1662428400000|2022-09-06 01:40:00|127.66|125.86|127.05|125.25|127.69|125.89|126.91|125.11|209
1662428700000|2022-09-06 01:45:00|127.04|125.24|127.22|125.42|127.44|125.64|127|125.2|192
1662429000000|2022-09-06 01:50:00|127.21|125.41|126.49|124.69|127.24|125.44|126.49|124.69|205
1662429300000|2022-09-06 01:55:00|126.48|124.68|125.74|123.94|126.49|124.69|125.64|123.84|250
1662429600000|2022-09-06 02:00:00|125.73|123.93|125.24|123.44|126.03|124.23|125.05|123.25|269
1662429900000|2022-09-06 02:05:00|125.26|123.46|124.11|122.31|125.36|123.56|124.1|122.3|271
1662430200000|2022-09-06 02:10:00|124.13|122.33|124.82|123.02|124.85|123.05|124.11|122.31|261
1662430500000|2022-09-06 02:15:00|124.81|123.01|125.14|123.34|125.17|123.37|124.78|122.98|204
1662430800000|2022-09-06 02:20:00|125.15|123.35|124.92|123.12|125.17|123.37|124.83|123.03|195
1662431100000|2022-09-06 02:25:00|124.94|123.14|124.96|123.16|125.09|123.29|124.81|123.01|120
1662431400000|2022-09-06 02:30:00|124.92|123.12|125.29|123.49|125.29|123.49|124.92|123.12|129
1662431700000|2022-09-06 02:35:00|125.28|123.48|125.54|123.74|125.56|123.76|125.16|123.36|122
1662432000000|2022-09-06 02:40:00|125.55|123.75|125.68|123.88|125.74|123.94|125.48|123.68|127
1662432300000|2022-09-06 02:45:00|125.67|123.87|125.72|123.92|125.82|124.02|125.56|123.76|93
1662432600000|2022-09-06 02:50:00|125.73|123.93|126.08|124.28|126.08|124.28|125.66|123.86|99
1662432900000|2022-09-06 02:55:00|126.06|124.26|126.06|124.26|126.1|124.3|125.87|124.07|77
1662433200000|2022-09-06 03:00:00|126.08|124.28|125.99|124.19|126.14|124.34|125.86|124.06|166
1662433500000|2022-09-06 03:05:00|126|124.2|125.89|124.09|126.08|124.28|125.86|124.06|108
1662433800000|2022-09-06 03:10:00|125.9|124.1|125.87|124.07|126.07|124.27|125.85|124.05|119
1662434100000|2022-09-06 03:15:00|125.86|124.06|126.3|124.5|126.3|124.5|125.51|123.71|167
1662434400000|2022-09-06 03:20:00|126.31|124.51|126.28|124.48|126.57|124.77|126.27|124.47|170
1662434700000|2022-09-06 03:25:00|126.29|124.49|126.29|124.49|126.44|124.64|126.25|124.45|80
1662435000000|2022-09-06 03:30:00|126.28|124.48|126.36|124.56|126.55|124.75|126.28|124.48|71
1662435300000|2022-09-06 03:35:00|126.35|124.55|126.39|124.59|126.46|124.66|126.32|124.52|88
1662435600000|2022-09-06 03:40:00|126.36|124.56|126.58|124.78|126.67|124.87|126.35|124.55|92
1662435900000|2022-09-06 03:45:00|126.59|124.79|126.52|124.72|126.74|124.94|126.42|124.62|122
1662436200000|2022-09-06 03:50:00|126.54|124.74|126.53|124.73|126.66|124.86|126.43|124.63|96
1662436500000|2022-09-06 03:55:00|126.52|124.72|126.45|124.65|126.58|124.78|126.27|124.47|128
1662436800000|2022-09-06 04:00:00|126.43|124.63|126.55|124.75|126.58|124.78|126.36|124.56|163
1662437100000|2022-09-06 04:05:00|126.54|124.74|126.35|124.55|126.56|124.76|126.32|124.52|105
1662437400000|2022-09-06 04:10:00|126.34|124.54|126.38|124.58|126.39|124.59|126.27|124.47|38
1662437700000|2022-09-06 04:15:00|126.4|124.6|126.63|124.83|126.67|124.87|126.36|124.56|71
1662438000000|2022-09-06 04:20:00|126.64|124.84|126.8|125|126.8|125|126.64|124.84|66
1662438300000|2022-09-06 04:25:00|126.84|125.04|126.85|125.05|126.85|125.05|126.63|124.83|67
1662438600000|2022-09-06 04:30:00|126.86|125.06|126.98|125.18|127|125.2|126.83|125.03|141
1662438900000|2022-09-06 04:35:00|126.97|125.17|126.92|125.12|126.99|125.19|126.87|125.07|109
1662439200000|2022-09-06 04:40:00|126.91|125.11|126.99|125.19|127.04|125.24|126.91|125.11|68
1662439500000|2022-09-06 04:45:00|126.98|125.18|126.53|124.73|127.03|125.23|126.44|124.64|90
1662439800000|2022-09-06 04:50:00|126.52|124.72|126.61|124.81|126.68|124.88|126.5|124.7|68
1662440100000|2022-09-06 04:55:00|126.62|124.82|126.46|124.66|126.64|124.84|126.43|124.63|74
1662440400000|2022-09-06 05:00:00|126.48|124.68|126.37|124.57|126.48|124.68|126.32|124.52|83
1662440700000|2022-09-06 05:05:00|126.36|124.56|126.57|124.77|126.59|124.79|126.35|124.55|84
1662441000000|2022-09-06 05:10:00|126.58|124.78|126.55|124.75|126.59|124.79|126.41|124.61|100
1662441300000|2022-09-06 05:15:00|126.57|124.77|126.77|124.97|126.84|125.04|126.57|124.77|92
1662441600000|2022-09-06 05:20:00|126.75|124.95|126.65|124.85|126.85|125.05|126.63|124.83|95
1662441900000|2022-09-06 05:25:00|126.66|124.86|126.85|125.05|126.96|125.16|126.66|124.86|117
1662442200000|2022-09-06 05:30:00|126.84|125.04|126.92|125.12|126.92|125.12|126.8|125|68
1662442500000|2022-09-06 05:35:00|126.93|125.13|127.27|125.47|127.3|125.5|126.93|125.13|102
1662442800000|2022-09-06 05:40:00|127.26|125.46|127.27|125.47|127.34|125.54|127.21|125.41|79
1662443100000|2022-09-06 05:45:00|127.28|125.48|127.27|125.47|127.3|125.5|127.09|125.29|58
1662443400000|2022-09-06 05:50:00|127.29|125.49|127.03|125.23|127.31|125.51|127.02|125.22|105
1662443700000|2022-09-06 05:55:00|127.02|125.22|126.54|124.74|127.03|125.23|126.45|124.65|87
1662444000000|2022-09-06 06:00:00|126.56|124.76|126.32|124.52|126.7|124.9|126.23|124.43|80
1662444300000|2022-09-06 06:05:00|126.33|124.53|126.63|124.83|126.75|124.95|126.3|124.5|94
1662444600000|2022-09-06 06:10:00|126.62|124.82|126.49|124.69|126.62|124.82|126.41|124.61|76
1662444900000|2022-09-06 06:15:00|126.5|124.7|126.43|124.63|126.5|124.7|126.37|124.57|24
1662445200000|2022-09-06 06:20:00|126.45|124.65|126.73|124.93|126.77|124.97|126.39|124.59|98
1662445500000|2022-09-06 06:25:00|126.74|124.94|126.88|125.08|126.94|125.14|126.69|124.89|72
1662445800000|2022-09-06 06:30:00|126.92|125.12|126.71|124.91|126.95|125.15|126.71|124.91|91
1662446100000|2022-09-06 06:35:00|126.72|124.92|126.72|124.92|126.76|124.96|126.6|124.8|81
1662446400000|2022-09-06 06:40:00|126.73|124.93|126.89|125.09|126.95|125.15|126.7|124.9|81
1662446700000|2022-09-06 06:45:00|126.92|125.12|126.83|125.03|127.26|125.46|126.76|124.96|202
1662447000000|2022-09-06 06:50:00|126.82|125.02|126.71|124.91|126.87|125.07|126.63|124.83|136
1662447300000|2022-09-06 06:55:00|126.79|124.99|126.94|125.14|127.02|125.22|126.79|124.99|126
1662447600000|2022-09-06 07:00:00|126.93|125.13|126.94|125.14|126.98|125.18|126.83|125.03|167
1662447900000|2022-09-06 07:05:00|126.95|125.15|126.89|125.09|127.04|125.24|126.88|125.08|122
1662448200000|2022-09-06 07:10:00|126.92|125.12|126.84|125.04|126.93|125.13|126.56|124.76|117
1662448500000|2022-09-06 07:15:00|126.9|125.1|126.74|124.94|127.01|125.21|126.7|124.9|124
1662448800000|2022-09-06 07:20:00|126.77|124.97|126.72|124.92|126.87|125.07|126.67|124.87|133
1662449100000|2022-09-06 07:25:00|126.71|124.91|126.8|125|126.83|125.03|126.7|124.9|76
1662449400000|2022-09-06 07:30:00|126.81|125.01|126.53|124.73|126.82|125.02|126.48|124.68|96
1662449700000|2022-09-06 07:35:00|126.54|124.74|126.72|124.92|126.76|124.96|126.51|124.71|73
1662450000000|2022-09-06 07:40:00|126.73|124.93|126.51|124.71|126.74|124.94|126.51|124.71|72
1662450300000|2022-09-06 07:45:00|126.5|124.7|126.8|125|126.82|125.02|126.33|124.53|114
1662450600000|2022-09-06 07:50:00|126.83|125.03|127.02|125.22|127.04|125.24|126.77|124.97|94
1662450900000|2022-09-06 07:55:00|127.01|125.21|126.91|125.11|127.12|125.32|126.8|125|74
1662451200000|2022-09-06 08:00:00|126.9|125.1|126.88|125.08|126.93|125.13|126.68|124.88|69
1662451500000|2022-09-06 08:05:00|126.87|125.07|126.63|124.83|126.87|125.07|126.6|124.8|56
1662451800000|2022-09-06 08:10:00|126.62|124.82|126.5|124.7|126.62|124.82|126.44|124.64|44
1662452100000|2022-09-06 08:15:00|126.49|124.69|126.68|124.88|126.7|124.9|126.37|124.57|44
1662452400000|2022-09-06 08:20:00|126.65|124.85|126.59|124.79|126.71|124.91|126.57|124.77|31
1662452700000|2022-09-06 08:25:00|126.6|124.8|126.84|125.04|126.9|125.1|126.57|124.77|87
1662453000000|2022-09-06 08:30:00|126.85|125.05|126.83|125.03|127.08|125.28|126.77|124.97|70
1662453300000|2022-09-06 08:35:00|126.82|125.02|126.74|124.94|126.84|125.04|126.63|124.83|74
1662453600000|2022-09-06 08:40:00|126.73|124.93|126.7|124.9|126.84|125.04|126.7|124.9|50
1662453900000|2022-09-06 08:45:00|126.72|124.92|126.5|124.7|126.8|125|126.5|124.7|65
1662454200000|2022-09-06 08:50:00|126.49|124.69|126.51|124.71|126.6|124.8|126.37|124.57|68
1662454500000|2022-09-06 08:55:00|126.5|124.7|126.77|124.97|126.82|125.02|126.5|124.7|71
1662454800000|2022-09-06 09:00:00|126.78|124.98|126.58|124.78|126.83|125.03|126.51|124.71|98
1662455100000|2022-09-06 09:05:00|126.56|124.76|126.41|124.61|126.63|124.83|126.31|124.51|53
1662455400000|2022-09-06 09:10:00|126.4|124.6|126.49|124.69|126.57|124.77|126.4|124.6|80
1662455700000|2022-09-06 09:15:00|126.47|124.67|125.85|124.05|126.47|124.67|125.79|123.99|94
1662456000000|2022-09-06 09:20:00|125.82|124.02|125.17|123.37|125.83|124.03|125.08|123.28|147
1662456300000|2022-09-06 09:25:00|125.14|123.34|125.03|123.23|125.14|123.34|124.5|122.7|95
1662456600000|2022-09-06 09:30:00|125.08|123.28|125.24|123.44|125.29|123.49|125.07|123.27|61
1662456900000|2022-09-06 09:35:00|125.33|123.53|125.62|123.82|125.69|123.89|125.33|123.53|54
1662457200000|2022-09-06 09:40:00|125.63|123.83|125.85|124.05|125.85|124.05|125.63|123.83|61
1662457500000|2022-09-06 09:45:00|125.88|124.08|125.81|124.01|125.95|124.15|125.79|123.99|53
1662457800000|2022-09-06 09:50:00|125.79|123.99|125.7|123.9|125.83|124.03|125.69|123.89|33
1662458100000|2022-09-06 09:55:00|125.71|123.91|125.76|123.96|125.76|123.96|125.64|123.84|13
1662458400000|2022-09-06 10:00:00|125.77|123.97|125.74|123.94|125.78|123.98|125.73|123.93|18
1662458700000|2022-09-06 10:05:00|125.75|123.95|125.97|124.17|126.06|124.26|125.75|123.95|58
1662459000000|2022-09-06 10:10:00|125.99|124.19|126.09|124.29|126.1|124.3|125.97|124.17|48
1662459300000|2022-09-06 10:15:00|126.1|124.3|126.3|124.5|126.3|124.5|126.1|124.3|37
1662459600000|2022-09-06 10:20:00|126.31|124.51|126.31|124.51|126.32|124.52|126.2|124.4|33
1662459900000|2022-09-06 10:25:00|126.3|124.5|126.2|124.4|126.3|124.5|126.2|124.4|10
1662460200000|2022-09-06 10:30:00|126.16|124.36|125.97|124.17|126.16|124.36|125.93|124.13|33
1662460500000|2022-09-06 10:35:00|125.96|124.16|125.74|123.94|125.99|124.19|125.61|123.81|48
1662460800000|2022-09-06 10:40:00|125.75|123.95|125.91|124.11|125.93|124.13|125.71|123.91|22
1662461100000|2022-09-06 10:45:00|125.92|124.12|125.81|124.01|125.97|124.17|125.81|124.01|21
1662461400000|2022-09-06 10:50:00|125.78|123.98|125.81|124.01|125.87|124.07|125.73|123.93|33
1662461700000|2022-09-06 10:55:00|125.8|124|125.73|123.93|125.81|124.01|125.7|123.9|30
1662462000000|2022-09-06 11:00:00|125.72|123.92|125.78|123.98|125.79|123.99|125.67|123.87|33
1662462300000|2022-09-06 11:05:00|125.77|123.97|126.02|124.22|126.07|124.27|125.73|123.93|73
1662462600000|2022-09-06 11:10:00|125.99|124.19|125.77|123.97|126.03|124.23|125.74|123.94|42
1662462900000|2022-09-06 11:15:00|125.79|123.99|125.79|123.99|125.86|124.06|125.76|123.96|21
1662463200000|2022-09-06 11:20:00|125.8|124|125.54|123.74|126.11|124.31|125.42|123.62|95
1662463500000|2022-09-06 11:25:00|125.57|123.77|125.69|123.89|125.78|123.98|125.57|123.77|32
1662463800000|2022-09-06 11:30:00|125.68|123.88|125.82|124.02|125.86|124.06|125.59|123.79|61
1662464100000|2022-09-06 11:35:00|125.81|124.01|125.67|123.87|125.82|124.02|125.67|123.87|36
1662464400000|2022-09-06 11:40:00|125.68|123.88|125.95|124.15|125.95|124.15|125.62|123.82|33
1662464700000|2022-09-06 11:45:00|125.94|124.14|125.74|123.94|125.94|124.14|125.68|123.88|42
1662465000000|2022-09-06 11:50:00|125.75|123.95|125.86|124.06|125.86|124.06|125.72|123.92|21
1662465300000|2022-09-06 11:55:00|125.87|124.07|125.9|124.1|126.06|124.26|125.87|124.07|26
1662465600000|2022-09-06 12:00:00|125.94|124.14|126.04|124.24|126.18|124.38|125.93|124.13|32
1662465900000|2022-09-06 12:05:00|126.03|124.23|126.39|124.59|126.39|124.59|126.02|124.22|48
1662466200000|2022-09-06 12:10:00|126.41|124.61|126.43|124.63|126.56|124.76|126.2|124.4|68
1662466500000|2022-09-06 12:15:00|126.42|124.62|126.62|124.82|126.64|124.84|126.29|124.49|42
1662466800000|2022-09-06 12:20:00|126.66|124.86|126.78|124.98|126.82|125.02|126.66|124.86|47
1662467100000|2022-09-06 12:25:00|126.79|124.99|126.57|124.77|126.85|125.05|126.57|124.77|52
1662467400000|2022-09-06 12:30:00|126.54|124.74|126.02|124.22|126.54|124.74|126.02|124.22|84
1662467700000|2022-09-06 12:35:00|126.03|124.23|126.17|124.37|126.19|124.39|126.03|124.23|33
1662468000000|2022-09-06 12:40:00|126.13|124.33|126|124.2|126.19|124.39|126|124.2|57
1662468300000|2022-09-06 12:45:00|126.04|124.24|126.09|124.29|126.14|124.34|125.79|123.99|107
1662468600000|2022-09-06 12:50:00|126.08|124.28|125.91|124.11|126.13|124.33|125.91|124.11|109
1662468900000|2022-09-06 12:55:00|125.9|124.1|125.67|123.87|125.91|124.11|125.67|123.87|69
1662469200000|2022-09-06 13:00:00|125.66|123.86|125.77|123.97|125.91|124.11|125.64|123.84|53
1662469500000|2022-09-06 13:05:00|125.78|123.98|125.67|123.87|125.84|124.04|125.58|123.78|56
1662469800000|2022-09-06 13:10:00|125.68|123.88|125.75|123.95|125.78|123.98|125.67|123.87|38
1662470100000|2022-09-06 13:15:00|125.77|123.97|125.96|124.16|126.02|124.22|125.75|123.95|49
1662470400000|2022-09-06 13:20:00|125.98|124.18|126.01|124.21|126.03|124.23|125.88|124.08|59
1662470700000|2022-09-06 13:25:00|126|124.2|125.76|123.96|126|124.2|125.69|123.89|58
1662471000000|2022-09-06 13:30:00|125.81|124.01|125.24|123.44|126.06|124.26|125.07|123.27|206
1662471300000|2022-09-06 13:35:00|125.26|123.46|125.1|123.3|125.48|123.68|125.06|123.26|140
1662471600000|2022-09-06 13:40:00|125.12|123.32|125.46|123.66|125.59|123.79|125.11|123.31|77
1662471900000|2022-09-06 13:45:00|125.47|123.67|125.31|123.51|125.58|123.78|125.29|123.49|73
1662472200000|2022-09-06 13:50:00|125.3|123.5|125.4|123.6|125.57|123.77|125.3|123.5|115
1662472500000|2022-09-06 13:55:00|125.38|123.58|125.33|123.53|125.38|123.58|124.89|123.09|209
1662472800000|2022-09-06 14:00:00|125.34|123.54|124.86|123.06|125.48|123.68|124.35|122.55|260
1662473100000|2022-09-06 14:05:00|124.85|123.05|124.82|123.02|124.99|123.19|124.6|122.8|189
1662473400000|2022-09-06 14:10:00|124.81|123.01|124.71|122.91|124.81|123.01|124.07|122.27|216
1662473700000|2022-09-06 14:15:00|124.69|122.89|124.93|123.13|125.15|123.35|124.67|122.87|197
1662474000000|2022-09-06 14:20:00|125|123.2|124.94|123.14|125.09|123.29|124.74|122.94|92
1662474300000|2022-09-06 14:25:00|124.95|123.15|125.27|123.47|125.35|123.55|124.74|122.94|94
1662474600000|2022-09-06 14:30:00|125.26|123.46|124.94|123.14|125.27|123.47|124.91|123.11|129
1662474900000|2022-09-06 14:35:00|124.96|123.16|125.08|123.28|125.1|123.3|124.73|122.93|127
1662475200000|2022-09-06 14:40:00|125.07|123.27|125.2|123.4|125.26|123.46|125.06|123.26|103
1662475500000|2022-09-06 14:45:00|125.21|123.41|125.43|123.63|125.46|123.66|125.07|123.27|149
1662475800000|2022-09-06 14:50:00|125.42|123.62|125.71|123.91|125.81|124.01|125.34|123.54|103
1662476100000|2022-09-06 14:55:00|125.72|123.92|125.98|124.18|126.03|124.23|125.72|123.92|126
1662476400000|2022-09-06 15:00:00|125.99|124.19|125.71|123.91|125.99|124.19|125.66|123.86|131
1662476700000|2022-09-06 15:05:00|125.72|123.92|125.7|123.9|125.95|124.15|125.62|123.82|138
1662477000000|2022-09-06 15:10:00|125.69|123.89|125.89|124.09|125.91|124.11|125.65|123.85|265
1662477300000|2022-09-06 15:15:00|125.9|124.1|125.94|124.14|125.96|124.16|125.72|123.92|102
1662477600000|2022-09-06 15:20:00|125.92|124.12|125.7|123.9|125.92|124.12|125.64|123.84|137
1662477900000|2022-09-06 15:25:00|125.73|123.93|125.49|123.69|125.78|123.98|125.32|123.52|145
1662478200000|2022-09-06 15:30:00|125.48|123.68|125.55|123.75|125.82|124.02|125.31|123.51|165
1662478500000|2022-09-06 15:35:00|125.57|123.77|125.49|123.69|125.64|123.84|125.4|123.6|131
1662478800000|2022-09-06 15:40:00|125.48|123.68|125.67|123.87|125.86|124.06|125.44|123.64|132
1662479100000|2022-09-06 15:45:00|125.68|123.88|125.52|123.72|125.72|123.92|125.51|123.71|124
1662479400000|2022-09-06 15:50:00|125.51|123.71|125.8|124|125.8|124|125.39|123.59|135
1662479700000|2022-09-06 15:55:00|125.77|123.97|125.81|124.01|125.94|124.14|125.72|123.92|141
1662480000000|2022-09-06 16:00:00|125.8|124|125.99|124.19|126.06|124.26|125.7|123.9|91
1662480300000|2022-09-06 16:05:00|125.93|124.13|125.52|123.72|126.3|124.5|125.45|123.65|162
1662480600000|2022-09-06 16:10:00|125.53|123.73|126.09|124.29|126.09|124.29|125.52|123.72|88
1662480900000|2022-09-06 16:15:00|126.07|124.27|125.81|124.01|126.14|124.34|125.81|124.01|141
1662481200000|2022-09-06 16:20:00|125.78|123.98|125.58|123.78|125.81|124.01|125.58|123.78|126
1662481500000|2022-09-06 16:25:00|125.57|123.77|125.4|123.6|125.61|123.81|125.38|123.58|59
1662481800000|2022-09-06 16:30:00|125.38|123.58|125.34|123.54|125.49|123.69|125.31|123.51|52
1662482100000|2022-09-06 16:35:00|125.35|123.55|125.39|123.59|125.41|123.61|125.35|123.55|10
1662485100000|2022-09-06 17:25:00|119.13|117.33|118.99|117.19|119.29|117.49|118.82|117.02|121
1662485400000|2022-09-06 17:30:00|119|117.2|118.56|116.76|119|117.2|118.33|116.53|229
1662485700000|2022-09-06 17:35:00|118.59|116.79|117.48|115.68|118.73|116.93|117.4|115.6|281
1662486000000|2022-09-06 17:40:00|117.47|115.67|117.87|116.07|117.98|116.18|117.27|115.47|328
1662486300000|2022-09-06 17:45:00|117.88|116.08|116.79|114.99|117.92|116.12|116.12|114.32|373
1662486600000|2022-09-06 17:50:00|116.81|115.01|117.14|115.34|117.23|115.43|116.78|114.98|272
1662486900000|2022-09-06 17:55:00|117.15|115.35|116.52|114.72|117.21|115.41|116.52|114.72|275
1662487200000|2022-09-06 18:00:00|116.5|114.7|116.46|114.66|116.77|114.97|116.15|114.35|335
1662487500000|2022-09-06 18:05:00|116.45|114.65|116.1|114.3|116.51|114.71|116.09|114.29|230
1662487800000|2022-09-06 18:10:00|116.12|114.32|116.18|114.38|116.33|114.53|116.03|114.23|204
1662488100000|2022-09-06 18:15:00|116.27|114.47|115.7|113.9|116.33|114.53|115.59|113.79|220
1662488400000|2022-09-06 18:20:00|115.69|113.89|115.77|113.97|115.89|114.09|115.62|113.82|189
1662488700000|2022-09-06 18:25:00|115.78|113.98|115.58|113.78|115.81|114.01|115.37|113.57|185
1662489000000|2022-09-06 18:30:00|115.57|113.77|115.64|113.84|115.7|113.9|115.21|113.41|164
1662489300000|2022-09-06 18:35:00|115.68|113.88|115.96|114.16|116.1|114.3|115.59|113.79|81
1662489600000|2022-09-06 18:40:00|115.98|114.18|115.66|113.86|116.03|114.23|115.36|113.56|187
1662489900000|2022-09-06 18:45:00|115.67|113.87|115.51|113.71|115.67|113.87|115.35|113.55|113
1662490200000|2022-09-06 18:50:00|115.53|113.73|115.73|113.93|115.73|113.93|115.37|113.57|134
1662490500000|2022-09-06 18:55:00|115.74|113.94|115.4|113.6|115.81|114.01|115.4|113.6|98
1662490800000|2022-09-06 19:00:00|115.35|113.55|115.36|113.56|115.4|113.6|115.1|113.3|156
1662491100000|2022-09-06 19:05:00|115.35|113.55|115.77|113.97|115.83|114.03|115.28|113.48|120
1662491400000|2022-09-06 19:10:00|115.76|113.96|115.41|113.61|115.81|114.01|115.31|113.51|137
1662491700000|2022-09-06 19:15:00|115.38|113.58|115.16|113.36|115.54|113.74|115.16|113.36|101
1662492000000|2022-09-06 19:20:00|115.19|113.39|115.06|113.26|115.21|113.41|114.64|112.84|217
1662492300000|2022-09-06 19:25:00|115.04|113.24|114.77|112.97|115.1|113.3|114.73|112.93|169
1662492600000|2022-09-06 19:30:00|114.74|112.94|114.51|112.71|114.74|112.94|114.04|112.24|223
1662492900000|2022-09-06 19:35:00|114.54|112.74|114.73|112.93|114.95|113.15|114.49|112.69|169
1662493200000|2022-09-06 19:40:00|114.71|112.91|114.78|112.98|114.85|113.05|114.51|112.71|172
1662493500000|2022-09-06 19:45:00|114.77|112.97|114.94|113.14|114.94|113.14|114.67|112.87|97
1662493800000|2022-09-06 19:50:00|114.92|113.12|114.8|113|114.94|113.14|114.75|112.95|106
1662494100000|2022-09-06 19:55:00|114.81|113.01|114.53|112.73|114.81|113.01|114.52|112.72|86
1662494400000|2022-09-06 20:00:00|114.54|112.74|114.18|112.38|114.64|112.84|114.16|112.36|204
1662494700000|2022-09-06 20:05:00|114.2|112.4|113.22|111.42|114.28|112.48|112.72|110.92|241
1662495000000|2022-09-06 20:10:00|113.2|111.4|114.04|112.24|114.1|112.3|113.15|111.35|187
1662495300000|2022-09-06 20:15:00|114.03|112.23|114.14|112.34|114.39|112.59|114.01|112.21|223
1662495600000|2022-09-06 20:20:00|114.15|112.35|114.18|112.38|114.18|112.38|113.89|112.09|134
1662495900000|2022-09-06 20:25:00|114.17|112.37|113.79|111.99|114.18|112.38|113.79|111.99|113
1662496200000|2022-09-06 20:30:00|113.77|111.97|113.86|112.06|113.99|112.19|113.58|111.78|174
1662496500000|2022-09-06 20:35:00|113.87|112.07|114.15|112.35|114.22|112.42|113.86|112.06|122
1662496800000|2022-09-06 20:40:00|114.11|112.31|114.28|112.48|114.34|112.54|114.05|112.25|136
1662497100000|2022-09-06 20:45:00|114.3|112.5|114.36|112.56|114.39|112.59|114.17|112.37|99
1662497400000|2022-09-06 20:50:00|114.38|112.58|114.39|112.59|114.44|112.64|114.26|112.46|71
1662497700000|2022-09-06 20:55:00|114.4|112.6|114.31|112.51|114.42|112.62|114.26|112.46|103
1662498000000|2022-09-06 21:00:00|114.35|112.55|114.47|112.67|114.49|112.69|114.11|112.31|138
1662498300000|2022-09-06 21:05:00|114.49|112.69|114.23|112.43|114.5|112.7|114.22|112.42|107
1662498600000|2022-09-06 21:10:00|114.21|112.41|114.07|112.27|114.27|112.47|113.94|112.14|91
1662498900000|2022-09-06 21:15:00|114.11|112.31|114.11|112.31|114.18|112.38|114.06|112.26|72
1662499200000|2022-09-06 21:20:00|114.12|112.32|114.12|112.32|114.22|112.42|114.09|112.29|78
1662499500000|2022-09-06 21:25:00|114.13|112.33|114.16|112.36|114.16|112.36|114.07|112.27|37
1662499800000|2022-09-06 21:30:00|114.14|112.34|114.31|112.51|114.31|112.51|114.1|112.3|106
1662500100000|2022-09-06 21:35:00|114.32|112.52|114.54|112.74|114.54|112.74|114.31|112.51|66
1662500400000|2022-09-06 21:40:00|114.53|112.73|114.44|112.64|114.56|112.76|114.44|112.64|49
1662500700000|2022-09-06 21:45:00|114.43|112.63|114.32|112.52|114.43|112.63|114.28|112.48|59
1662501000000|2022-09-06 21:50:00|114.31|112.51|114.47|112.67|114.5|112.7|114.3|112.5|44
1662501300000|2022-09-06 21:55:00|114.48|112.68|114.38|112.58|114.48|112.68|114.36|112.56|62
1662501600000|2022-09-06 22:00:00|114.37|112.57|114.35|112.55|114.37|112.57|114.11|112.31|111
1662501900000|2022-09-06 22:05:00|114.32|112.52|114.35|112.55|114.37|112.57|114.24|112.44|57
1662502200000|2022-09-06 22:10:00|114.34|112.54|114.36|112.56|114.36|112.56|114.24|112.44|64
1662502500000|2022-09-06 22:15:00|114.35|112.55|114.06|112.26|114.36|112.56|114.06|112.26|71
1662502800000|2022-09-06 22:20:00|114.05|112.25|114.09|112.29|114.14|112.34|113.96|112.16|108
1662503100000|2022-09-06 22:25:00|114.08|112.28|114.07|112.27|114.13|112.33|114.05|112.25|63
1662503400000|2022-09-06 22:30:00|114.06|112.26|113.82|112.02|114.07|112.27|113.59|111.79|81
1662503700000|2022-09-06 22:35:00|113.86|112.06|114.28|112.48|114.28|112.48|113.86|112.06|96
1662504000000|2022-09-06 22:40:00|114.27|112.47|114.27|112.47|114.39|112.59|114.18|112.38|73
1662504300000|2022-09-06 22:45:00|114.28|112.48|114.32|112.52|114.32|112.52|114.25|112.45|34
1662504600000|2022-09-06 22:50:00|114.31|112.51|114.24|112.44|114.42|112.62|114.22|112.42|67
1662504900000|2022-09-06 22:55:00|114.25|112.45|113.94|112.14|114.3|112.5|113.94|112.14|143
1662505200000|2022-09-06 23:00:00|113.95|112.15|113.76|111.96|113.97|112.17|113.64|111.84|189
1662505500000|2022-09-06 23:05:00|113.75|111.95|113.61|111.81|113.99|112.19|113.61|111.81|148
1662505800000|2022-09-06 23:10:00|113.63|111.83|113.76|111.96|113.76|111.96|113.53|111.73|132
1662506100000|2022-09-06 23:15:00|113.77|111.97|113.7|111.9|113.83|112.03|113.66|111.86|115
1662506400000|2022-09-06 23:20:00|113.69|111.89|114.06|112.26|114.09|112.29|113.63|111.83|76
1662506700000|2022-09-06 23:25:00|114.07|112.27|114.14|112.34|114.22|112.42|114.04|112.24|35
1662507000000|2022-09-06 23:30:00|114.13|112.33|113.73|111.93|114.17|112.37|113.7|111.9|107
1662507300000|2022-09-06 23:35:00|113.72|111.92|113.34|111.54|113.74|111.94|112.96|111.16|174
1662507600000|2022-09-06 23:40:00|113.33|111.53|113.44|111.64|113.45|111.65|113.3|111.5|79
1662507900000|2022-09-06 23:45:00|113.45|111.65|113.54|111.74|113.55|111.75|113.35|111.55|76
1662508200000|2022-09-06 23:50:00|113.55|111.75|113.07|111.27|113.56|111.76|113.07|111.27|77
1662508500000|2022-09-06 23:55:00|113.06|111.26|113.1|111.3|113.16|111.36|112.93|111.13|98
1662508800000|2022-09-07 00:00:00|113.09|111.29|113.64|111.84|113.64|111.84|112.27|110.47|301
1662509100000|2022-09-07 00:05:00|113.65|111.85|114.01|112.21|114.01|112.21|113.58|111.78|138
1662509400000|2022-09-07 00:10:00|114|112.2|113.97|112.17|114.01|112.21|113.78|111.98|96
1662509700000|2022-09-07 00:15:00|113.98|112.18|112.71|110.91|114.13|112.33|112.56|110.76|167
1662510000000|2022-09-07 00:20:00|112.7|110.9|112.77|110.97|112.86|111.06|112.28|110.48|275
1662510300000|2022-09-07 00:25:00|112.76|110.96|113|111.2|113.01|111.21|112.73|110.93|120
1662510600000|2022-09-07 00:30:00|112.99|111.19|113.53|111.73|113.56|111.76|112.99|111.19|42
1662510900000|2022-09-07 00:35:00|113.56|111.76|113.43|111.63|113.65|111.85|113.37|111.57|76
1662511200000|2022-09-07 00:40:00|113.44|111.64|113.57|111.77|113.77|111.97|113.43|111.63|86
1662511500000|2022-09-07 00:45:00|113.58|111.78|113.82|112.02|113.82|112.02|113.57|111.77|50
1662511800000|2022-09-07 00:50:00|113.81|112.01|114.09|112.29|114.12|112.32|113.78|111.98|69
1662512100000|2022-09-07 00:55:00|114.14|112.34|114.04|112.24|114.15|112.35|113.94|112.14|73
1662512400000|2022-09-07 01:00:00|114.03|112.23|113.87|112.07|114.05|112.25|113.86|112.06|84
1662512700000|2022-09-07 01:05:00|113.86|112.06|113.65|111.85|113.96|112.16|113.63|111.83|60
1662513000000|2022-09-07 01:10:00|113.64|111.84|113.74|111.94|113.74|111.94|113.56|111.76|58
1662513300000|2022-09-07 01:15:00|113.75|111.95|113.52|111.72|113.82|112.02|113.44|111.64|60
1662513600000|2022-09-07 01:20:00|113.51|111.71|113.53|111.73|113.56|111.76|113.51|111.71|36
1662513900000|2022-09-07 01:25:00|113.52|111.72|113.51|111.71|113.55|111.75|113.47|111.67|32
1662514200000|2022-09-07 01:30:00|113.52|111.72|113.5|111.7|113.58|111.78|113.36|111.56|65
1662514500000|2022-09-07 01:35:00|113.49|111.69|113.37|111.57|113.61|111.81|113.34|111.54|48
1662514800000|2022-09-07 01:40:00|113.36|111.56|112.59|110.79|113.37|111.57|112.49|110.69|86
1662515100000|2022-09-07 01:45:00|112.6|110.8|113.37|111.57|113.37|111.57|112.6|110.8|89
1662515400000|2022-09-07 01:50:00|113.38|111.58|113.4|111.6|113.47|111.67|113.24|111.44|48
1662515700000|2022-09-07 01:55:00|113.42|111.62|113.16|111.36|113.42|111.62|113.12|111.32|38
1662516000000|2022-09-07 02:00:00|113.19|111.39|113.26|111.46|113.42|111.62|113.19|111.39|45
1662516300000|2022-09-07 02:05:00|113.25|111.45|112.96|111.16|113.25|111.45|112.68|110.88|134
1662516600000|2022-09-07 02:10:00|112.95|111.15|113.02|111.22|113.03|111.23|112.83|111.03|110
1662516900000|2022-09-07 02:15:00|113.01|111.21|112.93|111.13|113.18|111.38|112.9|111.1|135
1662517200000|2022-09-07 02:20:00|112.92|111.12|112.11|110.31|113.01|111.21|112.07|110.27|207
1662517500000|2022-09-07 02:25:00|112.1|110.3|112.16|110.36|112.16|110.36|111.29|109.49|306
1662517800000|2022-09-07 02:30:00|112.15|110.35|112.27|110.47|112.76|110.96|112.15|110.35|205
1662518100000|2022-09-07 02:35:00|112.32|110.52|112.22|110.42|112.47|110.67|112.12|110.32|108
1662518400000|2022-09-07 02:40:00|112.16|110.36|112.3|110.5|112.31|110.51|112.03|110.23|94
1662518700000|2022-09-07 02:45:00|112.29|110.49|112.12|110.32|112.49|110.69|112.09|110.29|105
1662519000000|2022-09-07 02:50:00|112.14|110.34|112.03|110.23|112.16|110.36|111.91|110.11|90
1662519300000|2022-09-07 02:55:00|111.98|110.18|111.92|110.12|112.19|110.39|111.92|110.12|104
1662519600000|2022-09-07 03:00:00|111.93|110.13|112.21|110.41|112.25|110.45|111.83|110.03|115
1662519900000|2022-09-07 03:05:00|112.22|110.42|112.41|110.61|112.45|110.65|112.2|110.4|42
1662520200000|2022-09-07 03:10:00|112.42|110.62|112.27|110.47|112.46|110.66|112.15|110.35|72
1662520500000|2022-09-07 03:15:00|112.28|110.48|112.15|110.35|112.29|110.49|112.02|110.22|77
1662520800000|2022-09-07 03:20:00|112.16|110.36|112.71|110.91|112.74|110.94|112.16|110.36|110
1662521100000|2022-09-07 03:25:00|112.73|110.93|112.91|111.11|112.92|111.12|112.63|110.83|63
1662521400000|2022-09-07 03:30:00|112.88|111.08|112.83|111.03|112.97|111.17|112.71|110.91|78
1662521700000|2022-09-07 03:35:00|112.84|111.04|112.84|111.04|112.86|111.06|112.72|110.92|51
1662522000000|2022-09-07 03:40:00|112.92|111.12|112.96|111.16|113.01|111.21|112.9|111.1|30
1662522300000|2022-09-07 03:45:00|112.97|111.17|112.93|111.13|113.03|111.23|112.73|110.93|75
1662522600000|2022-09-07 03:50:00|112.94|111.14|112.89|111.09|112.95|111.15|112.8|111|54
1662522900000|2022-09-07 03:55:00|112.86|111.06|112.93|111.13|112.93|111.13|112.73|110.93|75
1662523200000|2022-09-07 04:00:00|112.92|111.12|112.24|110.44|112.92|111.12|112.19|110.39|114
1662523500000|2022-09-07 04:05:00|112.25|110.45|112.32|110.52|112.36|110.56|112.19|110.39|69
1662523800000|2022-09-07 04:10:00|112.33|110.53|112.43|110.63|112.47|110.67|112.32|110.52|50
1662524100000|2022-09-07 04:15:00|112.44|110.64|112.57|110.77|112.63|110.83|112.37|110.57|46
1662524400000|2022-09-07 04:20:00|112.56|110.76|112.54|110.74|112.56|110.76|112.34|110.54|89
1662524700000|2022-09-07 04:25:00|112.53|110.73|112.55|110.75|112.61|110.81|112.49|110.69|56
1662525000000|2022-09-07 04:30:00|112.54|110.74|112.58|110.78|112.6|110.8|112.45|110.65|64
1662525300000|2022-09-07 04:35:00|112.57|110.77|112.9|111.1|113|111.2|112.55|110.75|53
1662525600000|2022-09-07 04:40:00|112.89|111.09|113.03|111.23|113.03|111.23|112.89|111.09|71
1662525900000|2022-09-07 04:45:00|113.04|111.24|113.18|111.38|113.18|111.38|113.02|111.22|60
1662526200000|2022-09-07 04:50:00|113.2|111.4|112.97|111.17|113.2|111.4|112.96|111.16|69
1662526500000|2022-09-07 04:55:00|112.98|111.18|113.02|111.22|113.1|111.3|112.98|111.18|67
1662526800000|2022-09-07 05:00:00|113.03|111.23|112.97|111.17|113.04|111.24|112.8|111|46
1662527100000|2022-09-07 05:05:00|113.01|111.21|113.16|111.36|113.16|111.36|112.97|111.17|72
1662527400000|2022-09-07 05:10:00|113.15|111.35|113.14|111.34|113.16|111.36|113.03|111.23|53
1662527700000|2022-09-07 05:15:00|113.09|111.29|113.18|111.38|113.24|111.44|113.07|111.27|45
1662528000000|2022-09-07 05:20:00|113.19|111.39|113.13|111.33|113.19|111.39|113.09|111.29|56
1662528300000|2022-09-07 05:25:00|113.12|111.32|113.1|111.3|113.14|111.34|113.08|111.28|26
1662528600000|2022-09-07 05:30:00|113.08|111.28|113.13|111.33|113.14|111.34|113.01|111.21|27
1662528900000|2022-09-07 05:35:00|113.14|111.34|113.24|111.44|113.25|111.45|113.14|111.34|23
1662529200000|2022-09-07 05:40:00|113.23|111.43|113.08|111.28|113.26|111.46|113.05|111.25|43
1662529500000|2022-09-07 05:45:00|113.09|111.29|113.12|111.32|113.12|111.32|112.92|111.12|49
1662529800000|2022-09-07 05:50:00|113.11|111.31|113.12|111.32|113.13|111.33|113.02|111.22|29
1662530100000|2022-09-07 05:55:00|113.11|111.31|112.84|111.04|113.14|111.34|112.79|110.99|71
1662530400000|2022-09-07 06:00:00|112.85|111.05|112.65|110.85|112.93|111.13|112.6|110.8|78
1662530700000|2022-09-07 06:05:00|112.66|110.86|112.87|111.07|112.9|111.1|112.66|110.86|19
1662531000000|2022-09-07 06:10:00|112.89|111.09|113.01|111.21|113.01|111.21|112.88|111.08|35
1662531300000|2022-09-07 06:15:00|113|111.2|113.07|111.27|113.08|111.28|112.86|111.06|68
1662531600000|2022-09-07 06:20:00|113.04|111.24|113.05|111.25|113.06|111.26|112.91|111.11|36
1662531900000|2022-09-07 06:25:00|113.06|111.26|113.13|111.33|113.14|111.34|113.04|111.24|27
1662532200000|2022-09-07 06:30:00|113.14|111.34|113.04|111.24|113.14|111.34|113.03|111.23|19
1662532500000|2022-09-07 06:35:00|113.06|111.26|112.9|111.1|113.07|111.27|112.81|111.01|37
1662532800000|2022-09-07 06:40:00|112.91|111.11|112.97|111.17|113.08|111.28|112.91|111.11|37
1662533100000|2022-09-07 06:45:00|112.98|111.18|112.96|111.16|113.12|111.32|112.92|111.12|46
1662533400000|2022-09-07 06:50:00|112.93|111.13|112.94|111.14|113.04|111.24|112.93|111.13|43
1662533700000|2022-09-07 06:55:00|112.93|111.13|112.94|111.14|112.97|111.17|112.91|111.11|38
1662534000000|2022-09-07 07:00:00|112.95|111.15|112.9|111.1|112.97|111.17|112.84|111.04|53
1662534300000|2022-09-07 07:05:00|112.91|111.11|112.74|110.94|112.96|111.16|112.74|110.94|56
1662534600000|2022-09-07 07:10:00|112.71|110.91|112.72|110.92|112.75|110.95|112.68|110.88|35
1662534900000|2022-09-07 07:15:00|112.74|110.94|113.21|111.41|113.28|111.48|112.72|110.92|71
1662535200000|2022-09-07 07:20:00|113.2|111.4|112.61|110.81|113.2|111.4|112.49|110.69|127
1662535500000|2022-09-07 07:25:00|112.62|110.82|112.84|111.04|112.87|111.07|112.62|110.82|45
1662535800000|2022-09-07 07:30:00|112.85|111.05|112.94|111.14|112.97|111.17|112.78|110.98|45
1662536100000|2022-09-07 07:35:00|112.91|111.11|113.02|111.22|113.04|111.24|112.91|111.11|35
1662536400000|2022-09-07 07:40:00|113|111.2|113.06|111.26|113.07|111.27|112.93|111.13|44
1662536700000|2022-09-07 07:45:00|113.05|111.25|113.28|111.48|113.28|111.48|113.04|111.24|21
1662537000000|2022-09-07 07:50:00|113.27|111.47|113.1|111.3|113.28|111.48|113.03|111.23|29
1662537300000|2022-09-07 07:55:00|113.12|111.32|113.4|111.6|113.43|111.63|113.07|111.27|58
1662537600000|2022-09-07 08:00:00|113.38|111.58|113.71|111.91|113.74|111.94|113.38|111.58|67
1662537900000|2022-09-07 08:05:00|113.73|111.93|113.65|111.85|113.77|111.97|113.6|111.8|51
1662538200000|2022-09-07 08:10:00|113.68|111.88|113.54|111.74|113.68|111.88|113.52|111.72|26
1662538500000|2022-09-07 08:15:00|113.55|111.75|113.47|111.67|113.55|111.75|113.39|111.59|38
1662538800000|2022-09-07 08:20:00|113.46|111.66|113.53|111.73|113.53|111.73|113.32|111.52|59
1662539100000|2022-09-07 08:25:00|113.54|111.74|113.61|111.81|113.67|111.87|113.5|111.7|40
1662539400000|2022-09-07 08:30:00|113.63|111.83|113.64|111.84|113.74|111.94|113.58|111.78|47
1662539700000|2022-09-07 08:35:00|113.66|111.86|113.63|111.83|113.73|111.93|113.61|111.81|26
1662540000000|2022-09-07 08:40:00|113.64|111.84|113.74|111.94|113.74|111.94|113.63|111.83|33
1662540300000|2022-09-07 08:45:00|113.75|111.95|113.83|112.03|113.85|112.05|113.74|111.94|17
1662540600000|2022-09-07 08:50:00|113.84|112.04|113.97|112.17|114.02|112.22|113.84|112.04|16
1662540900000|2022-09-07 08:55:00|113.98|112.18|114.03|112.23|114.03|112.23|113.86|112.06|22
1662541200000|2022-09-07 09:00:00|114.02|112.22|113.9|112.1|114.13|112.33|113.86|112.06|67
1662541500000|2022-09-07 09:05:00|113.89|112.09|113.65|111.85|113.96|112.16|113.6|111.8|48
1662541800000|2022-09-07 09:10:00|113.66|111.86|113.77|111.97|113.82|112.02|113.64|111.84|38
1662542100000|2022-09-07 09:15:00|113.79|111.99|113.76|111.96|113.91|112.11|113.67|111.87|58
1662542400000|2022-09-07 09:20:00|113.74|111.94|113.58|111.78|113.79|111.99|113.56|111.76|54
1662542700000|2022-09-07 09:25:00|113.57|111.77|113.61|111.81|113.69|111.89|113.55|111.75|29
1662543000000|2022-09-07 09:30:00|113.59|111.79|113.8|112|113.83|112.03|113.59|111.79|47
1662543300000|2022-09-07 09:35:00|113.82|112.02|113.64|111.84|113.87|112.07|113.54|111.74|62
1662543600000|2022-09-07 09:40:00|113.65|111.85|113.73|111.93|113.8|112|113.65|111.85|32
1662543900000|2022-09-07 09:45:00|113.72|111.92|113.74|111.94|113.77|111.97|113.62|111.82|47
1662544200000|2022-09-07 09:50:00|113.75|111.95|113.77|111.97|113.82|112.02|113.75|111.95|18
1662544500000|2022-09-07 09:55:00|113.78|111.98|113.92|112.12|113.92|112.12|113.73|111.93|46
1662544800000|2022-09-07 10:00:00|113.93|112.13|113.8|112|113.93|112.13|113.78|111.98|30
1662545100000|2022-09-07 10:05:00|113.78|111.98|113.58|111.78|113.85|112.05|113.54|111.74|79
1662545400000|2022-09-07 10:10:00|113.62|111.82|113.45|111.65|113.65|111.85|113.43|111.63|37
1662545700000|2022-09-07 10:15:00|113.46|111.66|113.35|111.55|113.49|111.69|113.22|111.42|69
1662546000000|2022-09-07 10:20:00|113.34|111.54|113.44|111.64|113.45|111.65|113.25|111.45|66
1662546300000|2022-09-07 10:25:00|113.39|111.59|113.48|111.68|113.6|111.8|113.34|111.54|66
1662546600000|2022-09-07 10:30:00|113.47|111.67|113.34|111.54|113.5|111.7|113.33|111.53|50
1662546900000|2022-09-07 10:35:00|113.33|111.53|113.24|111.44|113.4|111.6|113.24|111.44|39
1662547200000|2022-09-07 10:40:00|113.27|111.47|113.25|111.45|113.29|111.49|113.17|111.37|31
1662547500000|2022-09-07 10:45:00|113.26|111.46|113.17|111.37|113.26|111.46|113.15|111.35|25
1662547800000|2022-09-07 10:50:00|113.18|111.38|113.27|111.47|113.3|111.5|113.18|111.38|31
1662548100000|2022-09-07 10:55:00|113.26|111.46|113.07|111.27|113.26|111.46|113.06|111.26|20
1662548400000|2022-09-07 11:00:00|113.08|111.28|112.88|111.08|113.13|111.33|112.84|111.04|32
1662548700000|2022-09-07 11:05:00|112.84|111.04|112.82|111.02|113.05|111.25|112.63|110.83|68
1662549000000|2022-09-07 11:10:00|112.83|111.03|112.97|111.17|113.07|111.27|112.83|111.03|42
1662549300000|2022-09-07 11:15:00|112.96|111.16|112.95|111.15|112.97|111.17|112.85|111.05|49
1662549600000|2022-09-07 11:20:00|112.93|111.13|113.27|111.47|113.28|111.48|112.91|111.11|57
1662549900000|2022-09-07 11:25:00|113.26|111.46|113.07|111.27|113.27|111.47|113.03|111.23|33
1662550200000|2022-09-07 11:30:00|113.08|111.28|113.24|111.44|113.26|111.46|113.08|111.28|61
1662550500000|2022-09-07 11:35:00|113.25|111.45|113.11|111.31|113.52|111.72|113.02|111.22|94
1662550800000|2022-09-07 11:40:00|113.13|111.33|113.36|111.56|113.43|111.63|113.12|111.32|72
1662551100000|2022-09-07 11:45:00|113.35|111.55|113.28|111.48|113.38|111.58|113.24|111.44|47
1662551400000|2022-09-07 11:50:00|113.29|111.49|113.34|111.54|113.34|111.54|113.26|111.46|25
1662551700000|2022-09-07 11:55:00|113.33|111.53|113.39|111.59|113.43|111.63|113.24|111.44|43
1662552000000|2022-09-07 12:00:00|113.38|111.58|113.41|111.61|113.49|111.69|113.32|111.52|51
1662552300000|2022-09-07 12:05:00|113.42|111.62|113.35|111.55|113.43|111.63|113.19|111.39|76
1662552600000|2022-09-07 12:10:00|113.32|111.52|113.05|111.25|113.32|111.52|112.93|111.13|63
1662552900000|2022-09-07 12:15:00|113.03|111.23|113.15|111.35|113.15|111.35|112.78|110.98|77
1662553200000|2022-09-07 12:20:00|113.16|111.36|113.13|111.33|113.4|111.6|113.06|111.26|119
1662553500000|2022-09-07 12:25:00|113.11|111.31|113.12|111.32|113.15|111.35|113|111.2|59
1662553800000|2022-09-07 12:30:00|113.13|111.33|113.22|111.42|113.25|111.45|113.12|111.32|89
1662554100000|2022-09-07 12:35:00|113.24|111.44|113.36|111.56|113.37|111.57|113.22|111.42|65
1662554400000|2022-09-07 12:40:00|113.33|111.53|113.41|111.61|113.43|111.63|113.22|111.42|50
1662554700000|2022-09-07 12:45:00|113.42|111.62|113.52|111.72|113.55|111.75|113.33|111.53|55
1662555000000|2022-09-07 12:50:00|113.51|111.71|113.67|111.87|113.67|111.87|113.35|111.55|84
1662555300000|2022-09-07 12:55:00|113.68|111.88|113.86|112.06|113.86|112.06|113.66|111.86|92
1662555600000|2022-09-07 13:00:00|113.85|112.05|114.39|112.59|114.53|112.73|113.83|112.03|204
1662555900000|2022-09-07 13:05:00|114.4|112.6|114.65|112.85|114.99|113.19|114.4|112.6|242
1662556200000|2022-09-07 13:10:00|114.64|112.84|114.58|112.78|114.69|112.89|114.31|112.51|134
1662556500000|2022-09-07 13:15:00|114.59|112.79|114.52|112.72|114.68|112.88|114.42|112.62|108
1662556800000|2022-09-07 13:20:00|114.53|112.73|114.79|112.99|114.83|113.03|114.53|112.73|91
1662557100000|2022-09-07 13:25:00|114.8|113|114.79|112.99|114.86|113.06|114.57|112.77|67
1662557400000|2022-09-07 13:30:00|114.78|112.98|114.95|113.15|115.03|113.23|114.68|112.88|160
1662557700000|2022-09-07 13:35:00|114.96|113.16|115.16|113.36|115.25|113.45|114.95|113.15|125
1662558000000|2022-09-07 13:40:00|115.15|113.35|114.82|113.02|115.35|113.55|114.74|112.94|158
1662558300000|2022-09-07 13:45:00|114.87|113.07|114.93|113.13|115.06|113.26|114.75|112.95|171
1662558600000|2022-09-07 13:50:00|114.94|113.14|114.68|112.88|114.97|113.17|114.59|112.79|125
1662558900000|2022-09-07 13:55:00|114.63|112.83|114.47|112.67|114.75|112.95|114.43|112.63|98
1662559200000|2022-09-07 14:00:00|114.43|112.63|114.71|112.91|114.75|112.95|114.28|112.48|117
1662559500000|2022-09-07 14:05:00|114.7|112.9|114.73|112.93|114.97|113.17|114.66|112.86|117
1662559800000|2022-09-07 14:10:00|114.74|112.94|114.7|112.9|114.84|113.04|114.57|112.77|68
1662560100000|2022-09-07 14:15:00|114.67|112.87|114.79|112.99|114.83|113.03|114.51|112.71|72
1662560400000|2022-09-07 14:20:00|114.8|113|114.74|112.94|114.86|113.06|114.67|112.87|72
1662560700000|2022-09-07 14:25:00|114.71|112.91|114.95|113.15|114.96|113.16|114.67|112.87|68
1662561000000|2022-09-07 14:30:00|114.96|113.16|114.97|113.17|115.15|113.35|114.89|113.09|157
1662561300000|2022-09-07 14:35:00|114.98|113.18|114.86|113.06|115.14|113.34|114.73|112.93|77
1662561600000|2022-09-07 14:40:00|114.87|113.07|114.96|113.16|114.98|113.18|114.81|113.01|100
1662561900000|2022-09-07 14:45:00|114.97|113.17|114.77|112.97|114.99|113.19|114.71|112.91|90
1662562200000|2022-09-07 14:50:00|114.78|112.98|114.97|113.17|115.02|113.22|114.78|112.98|79
1662562500000|2022-09-07 14:55:00|114.92|113.12|114.79|112.99|114.94|113.14|114.78|112.98|77
1662562800000|2022-09-07 15:00:00|114.78|112.98|114.97|113.17|115.02|113.22|114.77|112.97|81
1662563100000|2022-09-07 15:05:00|114.98|113.18|114.85|113.05|115.03|113.23|114.85|113.05|61
1662563400000|2022-09-07 15:10:00|114.86|113.06|114.84|113.04|114.93|113.13|114.66|112.86|60
1662563700000|2022-09-07 15:15:00|114.85|113.05|114.53|112.73|114.85|113.05|114.42|112.62|94
1662564000000|2022-09-07 15:20:00|114.54|112.74|114.38|112.58|114.55|112.75|114.3|112.5|80
1662564300000|2022-09-07 15:25:00|114.37|112.57|113.96|112.16|114.39|112.59|113.95|112.15|73
1662564600000|2022-09-07 15:30:00|113.97|112.17|113.99|112.19|114.23|112.43|113.97|112.17|103
1662564900000|2022-09-07 15:35:00|114|112.2|114.09|112.29|114.15|112.35|114|112.2|83
1662565200000|2022-09-07 15:40:00|114.1|112.3|114.13|112.33|114.24|112.44|114.05|112.25|57
1662565500000|2022-09-07 15:45:00|114.14|112.34|114.37|112.57|114.44|112.64|114.13|112.33|48
1662565800000|2022-09-07 15:50:00|114.38|112.58|114.49|112.69|114.49|112.69|114.29|112.49|49
1662566100000|2022-09-07 15:55:00|114.48|112.68|114.36|112.56|114.56|112.76|114.36|112.56|49
1662566400000|2022-09-07 16:00:00|114.35|112.55|114.64|112.84|114.64|112.84|114.33|112.53|67
1662566700000|2022-09-07 16:05:00|114.65|112.85|114.57|112.77|114.83|113.03|114.48|112.68|102
1662567000000|2022-09-07 16:10:00|114.55|112.75|114.37|112.57|114.56|112.76|114.24|112.44|106
1662567300000|2022-09-07 16:15:00|114.38|112.58|114.35|112.55|114.42|112.62|114.29|112.49|63
1662567600000|2022-09-07 16:20:00|114.36|112.56|114.26|112.46|114.39|112.59|114.19|112.39|53
1662567900000|2022-09-07 16:25:00|114.25|112.45|114.58|112.78|114.64|112.84|114.22|112.42|66
1662568200000|2022-09-07 16:30:00|114.57|112.77|114.84|113.04|114.86|113.06|114.47|112.67|89
1662568500000|2022-09-07 16:35:00|114.83|113.03|115.16|113.36|115.25|113.45|114.71|112.91|113
1662568800000|2022-09-07 16:40:00|115.19|113.39|114.96|113.16|115.2|113.4|114.94|113.14|116
1662569100000|2022-09-07 16:45:00|114.99|113.19|114.99|113.19|115.2|113.4|114.93|113.13|102
1662569400000|2022-09-07 16:50:00|114.98|113.18|114.76|112.96|114.98|113.18|114.63|112.83|94
1662569700000|2022-09-07 16:55:00|114.77|112.97|114.87|113.07|114.93|113.13|114.71|112.91|70
1662570000000|2022-09-07 17:00:00|114.88|113.08|114.93|113.13|115.03|113.23|114.87|113.07|50
1662570300000|2022-09-07 17:05:00|114.92|113.12|114.93|113.13|115.17|113.37|114.91|113.11|93
1662570600000|2022-09-07 17:10:00|114.97|113.17|114.85|113.05|114.97|113.17|114.75|112.95|73
1662570900000|2022-09-07 17:15:00|114.86|113.06|114.85|113.05|115.15|113.35|114.78|112.98|91
1662571200000|2022-09-07 17:20:00|114.84|113.04|114.93|113.13|115.05|113.25|114.79|112.99|59
1662571500000|2022-09-07 17:25:00|114.94|113.14|114.88|113.08|115.06|113.26|114.85|113.05|49
1662571800000|2022-09-07 17:30:00|114.87|113.07|115.15|113.35|115.15|113.35|114.84|113.04|39
1662572100000|2022-09-07 17:35:00|115.18|113.38|115.32|113.52|115.36|113.56|115.05|113.25|85
1662572400000|2022-09-07 17:40:00|115.31|113.51|115.7|113.9|115.72|113.92|115.28|113.48|88
1662572700000|2022-09-07 17:45:00|115.67|113.87|115.56|113.76|115.7|113.9|115.48|113.68|101
1662573000000|2022-09-07 17:50:00|115.57|113.77|115.62|113.82|115.82|114.02|115.51|113.71|107
1662573300000|2022-09-07 17:55:00|115.63|113.83|115.46|113.66|115.76|113.96|115.38|113.58|141
1662573600000|2022-09-07 18:00:00|115.47|113.67|115.82|114.02|115.82|114.02|115.47|113.67|122
1662573900000|2022-09-07 18:05:00|115.81|114.01|115.55|113.75|115.96|114.16|115.49|113.69|94
1662574200000|2022-09-07 18:10:00|115.56|113.76|115.56|113.76|115.67|113.87|115.45|113.65|95
1662574500000|2022-09-07 18:15:00|115.55|113.75|115.44|113.64|115.66|113.86|115.44|113.64|86
1662574800000|2022-09-07 18:20:00|115.49|113.69|115.55|113.75|115.58|113.78|115.38|113.58|88
1662575100000|2022-09-07 18:25:00|115.56|113.76|115.68|113.88|115.71|113.91|115.53|113.73|56
1662575400000|2022-09-07 18:30:00|115.67|113.87|115.68|113.88|115.88|114.08|115.57|113.77|184
1662575700000|2022-09-07 18:35:00|115.7|113.9|115.9|114.1|115.9|114.1|115.65|113.85|103
1662576000000|2022-09-07 18:40:00|115.92|114.12|116.05|114.25|116.1|114.3|115.9|114.1|36
1662576300000|2022-09-07 18:45:00|116.04|114.24|116.73|114.93|116.75|114.95|116.04|114.24|139
1662576600000|2022-09-07 18:50:00|116.72|114.92|116.44|114.64|116.75|114.95|116.18|114.38|151
1662576900000|2022-09-07 18:55:00|116.45|114.65|116.27|114.47|116.46|114.66|116.24|114.44|79
1662577200000|2022-09-07 19:00:00|116.26|114.46|116.07|114.27|116.26|114.46|116.05|114.25|76
1662577500000|2022-09-07 19:05:00|116.06|114.26|116.35|114.55|116.39|114.59|116.05|114.25|65
1662577800000|2022-09-07 19:10:00|116.32|114.52|116.67|114.87|116.67|114.87|116.32|114.52|50
1662578100000|2022-09-07 19:15:00|116.57|114.77|116.51|114.71|116.66|114.86|116.43|114.63|121
1662578400000|2022-09-07 19:20:00|116.52|114.72|116.49|114.69|116.62|114.82|116.45|114.65|55
1662578700000|2022-09-07 19:25:00|116.51|114.71|116.51|114.71|116.66|114.86|116.49|114.69|54
1662579000000|2022-09-07 19:30:00|116.5|114.7|116.67|114.87|116.79|114.99|116.5|114.7|59
1662579300000|2022-09-07 19:35:00|116.68|114.88|116.5|114.7|116.7|114.9|116.48|114.68|56
1662579600000|2022-09-07 19:40:00|116.49|114.69|116.55|114.75|116.61|114.81|116.44|114.64|64
1662579900000|2022-09-07 19:45:00|116.54|114.74|116.58|114.78|116.6|114.8|116.53|114.73|35
1662580200000|2022-09-07 19:50:00|116.59|114.79|116.73|114.93|116.77|114.97|116.56|114.76|77
1662580500000|2022-09-07 19:55:00|116.72|114.92|116.42|114.62|116.87|115.07|116.42|114.62|93
1662580800000|2022-09-07 20:00:00|116.41|114.61|116.38|114.58|116.51|114.71|116.31|114.51|82
1662581100000|2022-09-07 20:05:00|116.37|114.57|116.32|114.52|116.41|114.61|116.31|114.51|39
1662581400000|2022-09-07 20:10:00|116.33|114.53|116.37|114.57|116.43|114.63|116.32|114.52|39
1662581700000|2022-09-07 20:15:00|116.38|114.58|117.33|115.53|117.59|115.79|116.38|114.58|192
1662582000000|2022-09-07 20:20:00|117.34|115.54|118|116.2|118.38|116.58|117.3|115.5|345
1662582300000|2022-09-07 20:25:00|118.01|116.21|118.21|116.41|118.39|116.59|117.88|116.08|235
1662582600000|2022-09-07 20:30:00|118.25|116.45|118.33|116.53|118.55|116.75|118.21|116.41|178
1662582900000|2022-09-07 20:35:00|118.34|116.54|118.35|116.55|118.69|116.89|118.33|116.53|187
1662583200000|2022-09-07 20:40:00|118.36|116.56|118.17|116.37|118.5|116.7|118|116.2|200
1662583500000|2022-09-07 20:45:00|118.16|116.36|118.57|116.77|118.65|116.85|118.08|116.28|220
1662583800000|2022-09-07 20:50:00|118.58|116.78|118.82|117.02|118.84|117.04|118.55|116.75|195
1662584100000|2022-09-07 20:55:00|118.83|117.03|118.57|116.77|118.86|117.06|118.56|116.76|161
1662584400000|2022-09-07 21:00:00|118.58|116.78|118.7|116.9|118.92|117.12|118.58|116.78|194
1662584700000|2022-09-07 21:05:00|118.71|116.91|118.59|116.79|118.8|117|118.56|116.76|124
1662585000000|2022-09-07 21:10:00|118.61|116.81|118.38|116.58|118.67|116.87|118.38|116.58|80
1662585300000|2022-09-07 21:15:00|118.37|116.57|118.07|116.27|118.38|116.58|118.03|116.23|100
1662585600000|2022-09-07 21:20:00|118.06|116.26|118.48|116.68|118.53|116.73|118.06|116.26|70
1662585900000|2022-09-07 21:25:00|118.47|116.67|118.5|116.7|118.53|116.73|118.39|116.59|77
1662586200000|2022-09-07 21:30:00|118.48|116.68|118.56|116.76|118.61|116.81|118.32|116.52|91
1662586500000|2022-09-07 21:35:00|118.52|116.72|118.51|116.71|118.61|116.81|118.46|116.66|47
1662586800000|2022-09-07 21:40:00|118.52|116.72|118.77|116.97|118.77|116.97|118.52|116.72|23
1662587100000|2022-09-07 21:45:00|118.82|117.02|118.95|117.15|118.95|117.15|118.8|117|40
1662587400000|2022-09-07 21:50:00|118.96|117.16|119.15|117.35|119.15|117.35|118.87|117.07|46
1662587700000|2022-09-07 21:55:00|119.16|117.36|119.07|117.27|119.19|117.39|119.01|117.21|65
1662588000000|2022-09-07 22:00:00|119.08|117.28|119.13|117.33|119.43|117.63|119.08|117.28|109
1662588300000|2022-09-07 22:05:00|119.11|117.31|119.17|117.37|119.18|117.38|119.04|117.24|51
1662588600000|2022-09-07 22:10:00|119.23|117.43|119.14|117.34|119.32|117.52|119.11|117.31|63
1662588900000|2022-09-07 22:15:00|119.12|117.32|119.18|117.38|119.27|117.47|118.97|117.17|81
1662589200000|2022-09-07 22:20:00|119.19|117.39|119.39|117.59|119.43|117.63|119.19|117.39|92
1662589500000|2022-09-07 22:25:00|119.38|117.58|119.37|117.57|119.47|117.67|119.28|117.48|65
1662589800000|2022-09-07 22:30:00|119.38|117.58|119.6|117.8|119.67|117.87|119.36|117.56|72
1662590100000|2022-09-07 22:35:00|119.61|117.81|119.61|117.81|119.79|117.99|119.58|117.78|74
1662590400000|2022-09-07 22:40:00|119.6|117.8|120.04|118.24|120.24|118.44|119.48|117.68|127
1662590700000|2022-09-07 22:45:00|120.05|118.25|120.01|118.21|120.13|118.33|119.81|118.01|143
1662591000000|2022-09-07 22:50:00|120|118.2|120.08|118.28|120.25|118.45|120|118.2|68
1662591300000|2022-09-07 22:55:00|120.09|118.29|120.26|118.46|120.26|118.46|120|118.2|79
1662591600000|2022-09-07 23:00:00|120.3|118.5|120.09|118.29|120.41|118.61|120.07|118.27|137
1662591900000|2022-09-07 23:05:00|120.08|118.28|119.7|117.9|120.1|118.3|119.66|117.86|99
1662592200000|2022-09-07 23:10:00|119.69|117.89|119.7|117.9|119.95|118.15|119.68|117.88|77
1662592500000|2022-09-07 23:15:00|119.68|117.88|119.48|117.68|119.7|117.9|119.47|117.67|63
1662592800000|2022-09-07 23:20:00|119.47|117.67|119.53|117.73|119.62|117.82|119.44|117.64|67
1662593100000|2022-09-07 23:25:00|119.54|117.74|119.51|117.71|119.66|117.86|119.5|117.7|58
1662593400000|2022-09-07 23:30:00|119.52|117.72|119.63|117.83|119.77|117.97|119.52|117.72|42
1662593700000|2022-09-07 23:35:00|119.61|117.81|119.66|117.86|119.69|117.89|119.59|117.79|48
1662594000000|2022-09-07 23:40:00|119.67|117.87|119.73|117.93|119.75|117.95|119.63|117.83|42
1662594300000|2022-09-07 23:45:00|119.72|117.92|119.73|117.93|119.95|118.15|119.7|117.9|60
1662594600000|2022-09-07 23:50:00|119.72|117.92|119.11|117.31|119.72|117.92|119.09|117.29|90
1662594900000|2022-09-07 23:55:00|119.12|117.32|119.6|117.8|119.6|117.8|119.12|117.32|107
1662595200000|2022-09-08 00:00:00|119.59|117.79|119.58|117.78|120.08|118.28|119.58|117.78|205
1662595500000|2022-09-08 00:05:00|119.59|117.79|119.53|117.73|119.66|117.86|119.45|117.65|57
1662595800000|2022-09-08 00:10:00|119.54|117.74|119.36|117.56|119.58|117.78|119.33|117.53|69
1662596100000|2022-09-08 00:15:00|119.37|117.57|119.48|117.68|119.59|117.79|119.25|117.45|80
1662596400000|2022-09-08 00:20:00|119.47|117.67|119.39|117.59|119.57|117.77|119.34|117.54|59
1662596700000|2022-09-08 00:25:00|119.38|117.58|119.23|117.43|119.38|117.58|119.15|117.35|72
1662597000000|2022-09-08 00:30:00|119.25|117.45|118.79|116.99|119.27|117.47|118.79|116.99|95
1662597300000|2022-09-08 00:35:00|118.78|116.98|118.38|116.58|118.79|116.99|118.34|116.54|129
1662597600000|2022-09-08 00:40:00|118.39|116.59|118.57|116.77|118.58|116.78|118.39|116.59|72
1662597900000|2022-09-08 00:45:00|118.56|116.76|118.78|116.98|118.8|117|118.56|116.76|22
1662598200000|2022-09-08 00:50:00|118.79|116.99|119.05|117.25|119.05|117.25|118.79|116.99|48
1662598500000|2022-09-08 00:55:00|119.06|117.26|119.05|117.25|119.14|117.34|118.92|117.12|74
1662598800000|2022-09-08 01:00:00|119.06|117.26|119.11|117.31|119.14|117.34|118.99|117.19|63
1662599100000|2022-09-08 01:05:00|119.12|117.32|119.05|117.25|119.24|117.44|119|117.2|65
1662599400000|2022-09-08 01:10:00|119.04|117.24|118.91|117.11|119.13|117.33|118.86|117.06|52
1662599700000|2022-09-08 01:15:00|118.9|117.1|118.65|116.85|118.99|117.19|118.65|116.85|70
1662600000000|2022-09-08 01:20:00|118.66|116.86|118.94|117.14|119|117.2|118.63|116.83|84
1662600300000|2022-09-08 01:25:00|118.95|117.15|118.93|117.13|119.04|117.24|118.9|117.1|60
1662600600000|2022-09-08 01:30:00|118.94|117.14|118.74|116.94|118.97|117.17|118.71|116.91|75
1662600900000|2022-09-08 01:35:00|118.75|116.95|118.65|116.85|118.78|116.98|118.63|116.83|92
1662601200000|2022-09-08 01:40:00|118.66|116.86|118.56|116.76|118.68|116.88|118.47|116.67|108
1662601500000|2022-09-08 01:45:00|118.57|116.77|118.66|116.86|118.76|116.96|118.53|116.73|89
1662601800000|2022-09-08 01:50:00|118.67|116.87|118.68|116.88|118.75|116.95|118.6|116.8|64
1662602100000|2022-09-08 01:55:00|118.69|116.89|118.61|116.81|118.7|116.9|118.57|116.77|47
1662602400000|2022-09-08 02:00:00|118.63|116.83|118.66|116.86|118.74|116.94|118.6|116.8|40
1662602700000|2022-09-08 02:05:00|118.65|116.85|118.65|116.85|118.69|116.89|118.59|116.79|30
1662603000000|2022-09-08 02:10:00|118.66|116.86|118.74|116.94|118.76|116.96|118.62|116.82|29
1662603300000|2022-09-08 02:15:00|118.75|116.95|118.78|116.98|118.79|116.99|118.75|116.95|10
1662603600000|2022-09-08 02:20:00|118.74|116.94|118.84|117.04|118.84|117.04|118.66|116.86|30
1662603900000|2022-09-08 02:25:00|118.86|117.06|118.8|117|118.89|117.09|118.75|116.95|28
1662604200000|2022-09-08 02:30:00|118.79|116.99|118.96|117.16|119.03|117.23|118.79|116.99|48
1662604500000|2022-09-08 02:35:00|118.93|117.13|118.85|117.05|118.95|117.15|118.82|117.02|39
1662604800000|2022-09-08 02:40:00|118.86|117.06|118.78|116.98|118.86|117.06|118.77|116.97|22
1662605100000|2022-09-08 02:45:00|118.79|116.99|118.77|116.97|118.79|116.99|118.68|116.88|32
1662605400000|2022-09-08 02:50:00|118.75|116.95|118.83|117.03|118.86|117.06|118.75|116.95|27
1662605700000|2022-09-08 02:55:00|118.85|117.05|119.05|117.25|119.08|117.28|118.85|117.05|50
1662606000000|2022-09-08 03:00:00|119.04|117.24|119.12|117.32|119.15|117.35|119.03|117.23|32
1662606300000|2022-09-08 03:05:00|119.1|117.3|119.12|117.32|119.14|117.34|119.04|117.24|38
1662606600000|2022-09-08 03:10:00|119.09|117.29|119.08|117.28|119.13|117.33|119.07|117.27|23
1662606900000|2022-09-08 03:15:00|119.09|117.29|119.03|117.23|119.16|117.36|119.02|117.22|27
1662607200000|2022-09-08 03:20:00|119.02|117.22|118.95|117.15|119.02|117.22|118.94|117.14|13
1662607500000|2022-09-08 03:25:00|118.94|117.14|118.75|116.95|119.07|117.27|118.75|116.95|34
1662607800000|2022-09-08 03:30:00|118.74|116.94|118.56|116.76|118.74|116.94|118.43|116.63|66
1662608100000|2022-09-08 03:35:00|118.57|116.77|118.76|116.96|118.87|117.07|118.57|116.77|63
1662608400000|2022-09-08 03:40:00|118.77|116.97|118.78|116.98|118.8|117|118.67|116.87|53
1662608700000|2022-09-08 03:45:00|118.79|116.99|118.75|116.95|118.81|117.01|118.73|116.93|31
1662609000000|2022-09-08 03:50:00|118.76|116.96|118.71|116.91|118.77|116.97|118.67|116.87|38
1662609300000|2022-09-08 03:55:00|118.74|116.94|118.55|116.75|118.75|116.95|118.54|116.74|42
1662609600000|2022-09-08 04:00:00|118.56|116.76|118.46|116.66|118.64|116.84|118.46|116.66|40
1662609900000|2022-09-08 04:05:00|118.47|116.67|118.76|116.96|118.76|116.96|118.43|116.63|50
1662610200000|2022-09-08 04:10:00|118.77|116.97|118.89|117.09|119.04|117.24|118.77|116.97|71
1662610500000|2022-09-08 04:15:00|118.87|117.07|118.84|117.04|118.87|117.07|118.76|116.96|33
1662610800000|2022-09-08 04:20:00|118.83|117.03|119.04|117.24|119.1|117.3|118.83|117.03|54
1662611100000|2022-09-08 04:25:00|119.03|117.23|118.77|116.97|119.03|117.23|118.75|116.95|58
1662611400000|2022-09-08 04:30:00|118.78|116.98|118.87|117.07|118.88|117.08|118.69|116.89|64
1662611700000|2022-09-08 04:35:00|118.85|117.05|118.6|116.8|118.87|117.07|118.59|116.79|46
1662612000000|2022-09-08 04:40:00|118.63|116.83|118.5|116.7|118.67|116.87|118.49|116.69|49
1662612300000|2022-09-08 04:45:00|118.51|116.71|118.7|116.9|118.75|116.95|118.51|116.71|30
1662612600000|2022-09-08 04:50:00|118.68|116.88|118.08|116.28|118.69|116.89|118.04|116.24|95
1662612900000|2022-09-08 04:55:00|118.12|116.32|118.27|116.47|118.46|116.66|118.11|116.31|103
1662613200000|2022-09-08 05:00:00|118.28|116.48|118.45|116.65|118.52|116.72|118.19|116.39|86
1662613500000|2022-09-08 05:05:00|118.46|116.66|118.37|116.57|118.92|117.12|118.27|116.47|142
1662613800000|2022-09-08 05:10:00|118.36|116.56|118.32|116.52|118.45|116.65|118.19|116.39|82
1662614100000|2022-09-08 05:15:00|118.33|116.53|118.46|116.66|118.53|116.73|118.31|116.51|30
1662614400000|2022-09-08 05:20:00|118.45|116.65|118.45|116.65|118.45|116.65|118.34|116.54|40
1662614700000|2022-09-08 05:25:00|118.44|116.64|118.57|116.77|118.6|116.8|118.43|116.63|61
1662615000000|2022-09-08 05:30:00|118.55|116.75|118.57|116.77|118.57|116.77|118.5|116.7|30
1662615300000|2022-09-08 05:35:00|118.52|116.72|118.78|116.98|118.86|117.06|118.52|116.72|58
1662615600000|2022-09-08 05:40:00|118.77|116.97|118.76|116.96|118.78|116.98|118.7|116.9|48
1662615900000|2022-09-08 05:45:00|118.74|116.94|118.63|116.83|118.77|116.97|118.63|116.83|40
1662616200000|2022-09-08 05:50:00|118.64|116.84|118.68|116.88|118.68|116.88|118.54|116.74|64
1662616500000|2022-09-08 05:55:00|118.67|116.87|118.87|117.07|118.87|117.07|118.59|116.79|62
1662616800000|2022-09-08 06:00:00|118.86|117.06|119.34|117.54|119.36|117.56|118.68|116.88|121
1662617100000|2022-09-08 06:05:00|119.33|117.53|119.27|117.47|119.33|117.53|118.99|117.19|75
1662617400000|2022-09-08 06:10:00|119.23|117.43|119.25|117.45|119.37|117.57|119.12|117.32|60
1662617700000|2022-09-08 06:15:00|119.26|117.46|119.27|117.47|119.33|117.53|119.21|117.41|57
1662618000000|2022-09-08 06:20:00|119.28|117.48|118.89|117.09|119.28|117.48|118.88|117.08|90
1662618300000|2022-09-08 06:25:00|118.9|117.1|118.83|117.03|118.97|117.17|118.83|117.03|47
1662618600000|2022-09-08 06:30:00|118.8|117|118.61|116.81|118.8|117|118.48|116.68|80
1662618900000|2022-09-08 06:35:00|118.62|116.82|118.57|116.77|118.62|116.82|118.54|116.74|48
1662619200000|2022-09-08 06:40:00|118.55|116.75|118.55|116.75|118.55|116.75|118.42|116.62|44
1662619500000|2022-09-08 06:45:00|118.53|116.73|118.67|116.87|118.73|116.93|118.5|116.7|43
1662619800000|2022-09-08 06:50:00|118.66|116.86|118.87|117.07|118.87|117.07|118.62|116.82|55
1662620100000|2022-09-08 06:55:00|118.9|117.1|119.03|117.23|119.03|117.23|118.85|117.05|33
1662620400000|2022-09-08 07:00:00|119.04|117.24|119.26|117.46|119.27|117.47|118.93|117.13|79
1662620700000|2022-09-08 07:05:00|119.21|117.41|119.16|117.36|119.37|117.57|119.15|117.35|66
1662621000000|2022-09-08 07:10:00|119.18|117.38|119.02|117.22|119.26|117.46|118.64|116.84|96
1662621300000|2022-09-08 07:15:00|119.03|117.23|118.29|116.49|119.05|117.25|118.25|116.45|136
1662621600000|2022-09-08 07:20:00|118.27|116.47|117.09|115.29|118.29|116.49|117.08|115.28|228
1662621900000|2022-09-08 07:25:00|117.08|115.28|117.18|115.38|117.21|115.41|116.84|115.04|175
1662622200000|2022-09-08 07:30:00|117.17|115.37|117.76|115.96|117.76|115.96|116.9|115.1|144
1662622500000|2022-09-08 07:35:00|117.74|115.94|118.16|116.36|118.16|116.36|117.73|115.93|134
1662622800000|2022-09-08 07:40:00|118.17|116.37|118.07|116.27|118.26|116.46|118.03|116.23|113
1662623100000|2022-09-08 07:45:00|118.06|116.26|118.13|116.33|118.24|116.44|118.06|116.26|66
1662623400000|2022-09-08 07:50:00|118.08|116.28|118.23|116.43|118.25|116.45|117.93|116.13|76
1662623700000|2022-09-08 07:55:00|118.22|116.42|117.95|116.15|118.22|116.42|117.92|116.12|76
1662624000000|2022-09-08 08:00:00|117.94|116.14|117.83|116.03|117.95|116.15|117.73|115.93|66
1662624300000|2022-09-08 08:05:00|117.84|116.04|117.92|116.12|117.95|116.15|117.83|116.03|57
1662624600000|2022-09-08 08:10:00|117.91|116.11|117.91|116.11|117.93|116.13|117.75|115.95|33
1662624900000|2022-09-08 08:15:00|117.9|116.1|117.89|116.09|117.93|116.13|117.83|116.03|34
1662625200000|2022-09-08 08:20:00|117.88|116.08|118.1|116.3|118.13|116.33|117.87|116.07|32
1662625500000|2022-09-08 08:25:00|118.09|116.29|117.98|116.18|118.09|116.29|117.96|116.16|33
1662625800000|2022-09-08 08:30:00|117.96|116.16|117.97|116.17|117.99|116.19|117.95|116.15|12
1662626100000|2022-09-08 08:35:00|117.96|116.16|117.95|116.15|117.99|116.19|117.88|116.08|44
1662626400000|2022-09-08 08:40:00|117.94|116.14|117.99|116.19|118|116.2|117.93|116.13|23
1662626700000|2022-09-08 08:45:00|117.98|116.18|117.99|116.19|118.01|116.21|117.9|116.1|40
1662627000000|2022-09-08 08:50:00|118|116.2|118|116.2|118.11|116.31|117.99|116.19|29
1662627300000|2022-09-08 08:55:00|117.99|116.19|118.07|116.27|118.07|116.27|117.96|116.16|24
1662627600000|2022-09-08 09:00:00|118.08|116.28|117.98|116.18|118.09|116.29|117.97|116.17|36
1662627900000|2022-09-08 09:05:00|117.97|116.17|117.98|116.18|118.02|116.22|117.97|116.17|28
1662628200000|2022-09-08 09:10:00|117.99|116.19|117.98|116.18|118|116.2|117.98|116.18|3
1662628500000|2022-09-08 09:15:00|118.02|116.22|118.19|116.39|118.2|116.4|118.01|116.21|57
1662628800000|2022-09-08 09:20:00|118.21|116.41|118.17|116.37|118.3|116.5|118.17|116.37|36
1662629100000|2022-09-08 09:25:00|118.18|116.38|118.37|116.57|118.38|116.58|118.18|116.38|25
1662629400000|2022-09-08 09:30:00|118.35|116.55|118.46|116.66|118.64|116.84|118.29|116.49|78
1662629700000|2022-09-08 09:35:00|118.45|116.65|118.39|116.59|118.45|116.65|118.24|116.44|55
1662630000000|2022-09-08 09:40:00|118.37|116.57|118.35|116.55|118.38|116.58|118.35|116.55|8
1662630300000|2022-09-08 09:45:00|118.33|116.53|118.18|116.38|118.33|116.53|118.18|116.38|10
1662630600000|2022-09-08 09:50:00|118.17|116.37|118.28|116.48|118.31|116.51|118.16|116.36|56
1662630900000|2022-09-08 09:55:00|118.29|116.49|118.28|116.48|118.3|116.5|118.17|116.37|38
1662631200000|2022-09-08 10:00:00|118.26|116.46|118.35|116.55|118.49|116.69|118.18|116.38|83
1662631500000|2022-09-08 10:05:00|118.3|116.5|118.74|116.94|118.75|116.95|118.17|116.37|86
1662631800000|2022-09-08 10:10:00|118.76|116.96|119.04|117.24|119.08|117.28|118.76|116.96|109
1662632100000|2022-09-08 10:15:00|119.09|117.29|119.44|117.64|119.45|117.65|119.09|117.29|102
1662632400000|2022-09-08 10:20:00|119.45|117.65|119.57|117.77|119.78|117.98|119.43|117.63|105
1662632700000|2022-09-08 10:25:00|119.58|117.78|119.41|117.61|119.61|117.81|119.39|117.59|93
1662633000000|2022-09-08 10:30:00|119.4|117.6|119.4|117.6|119.5|117.7|119.36|117.56|64
1662633300000|2022-09-08 10:35:00|119.39|117.59|119.43|117.63|119.44|117.64|119.14|117.34|82
1662633600000|2022-09-08 10:40:00|119.42|117.62|119.5|117.7|119.64|117.84|119.41|117.61|46
1662633900000|2022-09-08 10:45:00|119.49|117.69|120.28|118.48|121.2|119.4|119.49|117.69|134
1662634200000|2022-09-08 10:50:00|120.32|118.52|120.98|119.18|121.12|119.32|120.32|118.52|139
1662634500000|2022-09-08 10:55:00|120.97|119.17|121.21|119.41|121.21|119.41|120.65|118.85|118
1662634800000|2022-09-08 11:00:00|121.22|119.42|121.81|120.01|121.87|120.07|121.07|119.27|168
1662635100000|2022-09-08 11:05:00|121.8|120|121.77|119.97|122.21|120.41|121.56|119.76|195
1662635400000|2022-09-08 11:10:00|121.76|119.96|121.82|120.02|122.3|120.5|121.76|119.96|125
1662635700000|2022-09-08 11:15:00|121.81|120.01|122.33|120.53|122.45|120.65|121.74|119.94|181
1662636000000|2022-09-08 11:20:00|122.35|120.55|122.71|120.91|122.71|120.91|122.29|120.49|111
1662636300000|2022-09-08 11:25:00|122.7|120.9|123.5|121.7|123.66|121.86|122.7|120.9|244
1662636600000|2022-09-08 11:30:00|123.49|121.69|123.89|122.09|124.03|122.23|123.08|121.28|179
1662636900000|2022-09-08 11:35:00|123.9|122.1|124.81|123.01|124.82|123.02|123.89|122.09|231
1662637200000|2022-09-08 11:40:00|124.8|123|125.29|123.49|125.43|123.63|124.7|122.9|252
1662637500000|2022-09-08 11:45:00|125.28|123.48|125.52|123.72|125.88|124.08|125.11|123.31|299
1662637800000|2022-09-08 11:50:00|125.51|123.71|125.26|123.46|125.51|123.71|124.31|122.51|275
1662638100000|2022-09-08 11:55:00|125.28|123.48|126.35|124.55|126.55|124.75|125.21|123.41|272
1662638400000|2022-09-08 12:00:00|126.32|124.52|126.55|124.75|126.57|124.77|125.58|123.78|320
1662638700000|2022-09-08 12:05:00|126.53|124.73|127.64|125.84|127.73|125.93|126.45|124.65|250
1662639000000|2022-09-08 12:10:00|127.65|125.85|127.7|125.9|128.66|126.86|127.52|125.72|364
1662639300000|2022-09-08 12:15:00|127.69|125.89|127.68|125.88|128.52|126.72|127.28|125.48|397
1662639600000|2022-09-08 12:20:00|127.67|125.87|126.74|124.94|127.74|125.94|125.72|123.92|442
1662639900000|2022-09-08 12:25:00|126.73|124.93|126.54|124.74|127.05|125.25|126.47|124.67|327
1662640200000|2022-09-08 12:30:00|126.52|124.72|126.2|124.4|126.88|125.08|125.96|124.16|323
1662640500000|2022-09-08 12:35:00|126.24|124.44|126.7|124.9|126.78|124.98|126.13|124.33|298
1662640800000|2022-09-08 12:40:00|126.68|124.88|126.42|124.62|126.8|125|126.28|124.48|263
1662641100000|2022-09-08 12:45:00|126.41|124.61|127.92|126.12|127.95|126.15|126.22|124.42|300
1662641400000|2022-09-08 12:50:00|127.88|126.08|127.7|125.9|128.28|126.48|127.69|125.89|263
1662641700000|2022-09-08 12:55:00|127.8|126|128.13|126.33|128.51|126.71|127.8|126|347
1662642000000|2022-09-08 13:00:00|128.12|126.32|127.76|125.96|128.24|126.44|127.49|125.69|99
1662642300000|2022-09-08 13:05:00|127.7|125.9|126.96|125.16|127.7|125.9|126.65|124.85|228
1662642600000|2022-09-08 13:10:00|126.94|125.14|126.77|124.97|127.45|125.65|126.55|124.75|352
1662642900000|2022-09-08 13:15:00|126.78|124.98|126.87|125.07|127.26|125.46|126.67|124.87|254
1662643200000|2022-09-08 13:20:00|126.89|125.09|127.13|125.33|127.23|125.43|126.83|125.03|153
1662643500000|2022-09-08 13:25:00|127.14|125.34|127.31|125.51|127.32|125.52|126.96|125.16|182
1662643800000|2022-09-08 13:30:00|127.34|125.54|127.52|125.72|127.77|125.97|127.07|125.27|332
1662644100000|2022-09-08 13:35:00|127.49|125.69|128.25|126.45|128.55|126.75|127.32|125.52|226
1662644400000|2022-09-08 13:40:00|128.26|126.46|129|127.2|129.45|127.65|127.86|126.06|284
1662644700000|2022-09-08 13:45:00|128.98|127.18|127.86|126.06|129.13|127.33|127.86|126.06|162
1662645000000|2022-09-08 13:50:00|127.85|126.05|127.8|126|128.07|126.27|127.77|125.97|29
1662645300000|2022-09-08 13:55:00|127.78|125.98|127.65|125.85|127.87|126.07|127.58|125.78|93
1662645600000|2022-09-08 14:00:00|127.67|125.87|126.85|125.05|127.68|125.88|126.69|124.89|233
1662645900000|2022-09-08 14:05:00|126.84|125.04|127.71|125.91|127.91|126.11|126.81|125.01|264
1662646200000|2022-09-08 14:10:00|127.7|125.9|127.78|125.98|128.13|126.33|127.65|125.85|211
1662646500000|2022-09-08 14:15:00|127.79|125.99|128.78|126.98|128.78|126.98|127.73|125.93|222
1662646800000|2022-09-08 14:20:00|128.77|126.97|128.19|126.39|129.11|127.31|128.15|126.35|212
1662647100000|2022-09-08 14:25:00|128.31|126.51|128.76|126.96|128.95|127.15|128.24|126.44|187
1662647400000|2022-09-08 14:30:00|128.73|126.93|128.85|127.05|128.92|127.12|128.52|126.72|196
1662647700000|2022-09-08 14:35:00|128.87|127.07|129|127.2|129.16|127.36|128.82|127.02|136
1662648000000|2022-09-08 14:40:00|128.97|127.17|128.33|126.53|129.01|127.21|128.25|126.45|163
1662648300000|2022-09-08 14:45:00|128.34|126.54|128.43|126.63|128.76|126.96|128.16|126.36|125
1662648600000|2022-09-08 14:50:00|128.4|126.6|129.01|127.21|129.01|127.21|128.15|126.35|174
1662648900000|2022-09-08 14:55:00|128.99|127.19|130.29|128.49|130.55|128.75|128.9|127.1|225
1662649200000|2022-09-08 15:00:00|130.28|128.48|130.37|128.57|131.12|129.32|129.98|128.18|382
1662649500000|2022-09-08 15:05:00|130.35|128.55|129.88|128.08|130.35|128.55|129.84|128.04|207
1662649800000|2022-09-08 15:10:00|129.89|128.09|129.46|127.66|129.93|128.13|129.35|127.55|256
1662650100000|2022-09-08 15:15:00|129.5|127.7|128.89|127.09|129.58|127.78|128.88|127.08|144
1662650400000|2022-09-08 15:20:00|128.9|127.1|129.18|127.38|129.26|127.46|128.9|127.1|127
1662650700000|2022-09-08 15:25:00|129.2|127.4|128.7|126.9|129.34|127.54|128.67|126.87|158
1662651000000|2022-09-08 15:30:00|128.71|126.91|128.97|127.17|129.12|127.32|128.56|126.76|172
1662651300000|2022-09-08 15:35:00|128.96|127.16|128.71|126.91|128.96|127.16|128.45|126.65|204
1662651600000|2022-09-08 15:40:00|128.72|126.92|128.67|126.87|129|127.2|128.57|126.77|237
1662651900000|2022-09-08 15:45:00|128.66|126.86|128.4|126.6|128.71|126.91|128.39|126.59|104
1662652200000|2022-09-08 15:50:00|128.39|126.59|128.21|126.41|128.4|126.6|128.1|126.3|148
1662652500000|2022-09-08 15:55:00|128.17|126.37|128.35|126.55|128.55|126.75|128.08|126.28|155
1662652800000|2022-09-08 16:00:00|128.36|126.56|128.24|126.44|128.51|126.71|128.05|126.25|225
1662653100000|2022-09-08 16:05:00|128.23|126.43|127.54|125.74|128.28|126.48|127.31|125.51|284
1662653400000|2022-09-08 16:10:00|127.55|125.75|127.49|125.69|127.76|125.96|127.04|125.24|285
1662653700000|2022-09-08 16:15:00|127.48|125.68|127.77|125.97|127.9|126.1|127.39|125.59|215
1662654000000|2022-09-08 16:20:00|127.76|125.96|127.74|125.94|127.86|126.06|127.57|125.77|223
1662654300000|2022-09-08 16:25:00|127.73|125.93|127.58|125.78|127.78|125.98|127.46|125.66|158
1662654600000|2022-09-08 16:30:00|127.59|125.79|128.18|126.38|128.47|126.67|127.56|125.76|181
1662654900000|2022-09-08 16:35:00|128.16|126.36|127.93|126.13|128.36|126.56|127.93|126.13|180
1662655200000|2022-09-08 16:40:00|127.88|126.08|128.48|126.68|128.69|126.89|127.86|126.06|194
1662655500000|2022-09-08 16:45:00|128.47|126.67|128.17|126.37|128.49|126.69|128.15|126.35|121
1662655800000|2022-09-08 16:50:00|128.18|126.38|128.18|126.38|128.45|126.65|128.12|126.32|182
1662656100000|2022-09-08 16:55:00|128.2|126.4|128.26|126.46|128.34|126.54|127.99|126.19|153
1662656400000|2022-09-08 17:00:00|128.27|126.47|127.85|126.05|128.41|126.61|127.84|126.04|158
1662656700000|2022-09-08 17:05:00|127.84|126.04|128.13|126.33|128.13|126.33|127.84|126.04|154
1662657000000|2022-09-08 17:10:00|128.14|126.34|128.45|126.65|128.58|126.78|128.09|126.29|101
1662657300000|2022-09-08 17:15:00|128.44|126.64|128.44|126.64|128.59|126.79|128.23|126.43|160
1662657600000|2022-09-08 17:20:00|128.43|126.63|128.27|126.47|128.47|126.67|128.2|126.4|123
1662657900000|2022-09-08 17:25:00|128.26|126.46|128.27|126.47|128.33|126.53|128.13|126.33|97
1662658200000|2022-09-08 17:30:00|128.3|126.5|128.21|126.41|128.35|126.55|128.13|126.33|121
1662658500000|2022-09-08 17:35:00|128.2|126.4|128.42|126.62|128.59|126.79|128.19|126.39|106
1662658800000|2022-09-08 17:40:00|128.43|126.63|128.43|126.63|128.5|126.7|128.3|126.5|114
1662659100000|2022-09-08 17:45:00|128.42|126.62|128.43|126.63|128.44|126.64|128.18|126.38|118
1662659400000|2022-09-08 17:50:00|128.44|126.64|128.34|126.54|128.49|126.69|128.23|126.43|76
1662659700000|2022-09-08 17:55:00|128.35|126.55|128.19|126.39|128.35|126.55|127.79|125.99|152
1662660000000|2022-09-08 18:00:00|128.25|126.45|128.53|126.73|128.56|126.76|128.17|126.37|117
1662660300000|2022-09-08 18:05:00|128.52|126.72|128.34|126.54|128.56|126.76|128.25|126.45|107
1662660600000|2022-09-08 18:10:00|128.33|126.53|128.45|126.65|128.52|126.72|128.27|126.47|110
1662660900000|2022-09-08 18:15:00|128.46|126.66|128.55|126.75|128.55|126.75|128.36|126.56|95
1662661200000|2022-09-08 18:20:00|128.59|126.79|129.19|127.39|129.37|127.57|128.59|126.79|139
1662661500000|2022-09-08 18:25:00|129.2|127.4|129.45|127.65|130.8|129|129.2|127.4|297
1662661800000|2022-09-08 18:30:00|129.46|127.66|128.94|127.14|129.54|127.74|128.87|127.07|221
1662662100000|2022-09-08 18:35:00|128.93|127.13|128.92|127.12|129.07|127.27|128.53|126.73|232
1662662400000|2022-09-08 18:40:00|128.95|127.15|128.73|126.93|128.95|127.15|128.48|126.68|169
1662662700000|2022-09-08 18:45:00|128.72|126.92|128.67|126.87|128.73|126.93|128.49|126.69|93
1662663000000|2022-09-08 18:50:00|128.65|126.85|128.65|126.85|128.66|126.86|128.47|126.67|107
1662663300000|2022-09-08 18:55:00|128.64|126.84|128.44|126.64|128.64|126.84|128.37|126.57|110
1662663600000|2022-09-08 19:00:00|128.46|126.66|128.39|126.59|128.73|126.93|128.23|126.43|140
1662663900000|2022-09-08 19:05:00|128.42|126.62|128.55|126.75|128.68|126.88|128.37|126.57|116
1662664200000|2022-09-08 19:10:00|128.52|126.72|129.22|127.42|129.22|127.42|128.43|126.63|70
1662664500000|2022-09-08 19:15:00|129.19|127.39|129.05|127.25|129.2|127.4|128.94|127.14|169
1662664800000|2022-09-08 19:20:00|129.01|127.21|129.34|127.54|129.54|127.74|128.92|127.12|133
1662665100000|2022-09-08 19:25:00|129.3|127.5|129.26|127.46|129.38|127.58|129.05|127.25|144
1662665400000|2022-09-08 19:30:00|129.25|127.45|129.24|127.44|129.36|127.56|129.12|127.32|145
1662665700000|2022-09-08 19:35:00|129.23|127.43|129.23|127.43|129.34|127.54|129.18|127.38|125
1662666000000|2022-09-08 19:40:00|129.25|127.45|129.18|127.38|129.27|127.47|129.14|127.34|100
1662666300000|2022-09-08 19:45:00|129.16|127.36|129.22|127.42|129.44|127.64|129.12|127.32|113
1662666600000|2022-09-08 19:50:00|129.21|127.41|129.34|127.54|129.37|127.57|129.18|127.38|91
1662666900000|2022-09-08 19:55:00|129.33|127.53|129.55|127.75|129.63|127.83|129.23|127.43|154
1662667200000|2022-09-08 20:00:00|129.5|127.7|129.43|127.63|129.56|127.76|129.32|127.52|155
1662667500000|2022-09-08 20:05:00|129.39|127.59|129.3|127.5|129.5|127.7|129.29|127.49|91
1662667800000|2022-09-08 20:10:00|129.29|127.49|129.36|127.56|129.62|127.82|129.23|127.43|132
1662668100000|2022-09-08 20:15:00|129.35|127.55|129.16|127.36|129.36|127.56|129.07|127.27|106
1662668400000|2022-09-08 20:20:00|129.17|127.37|129.08|127.28|129.17|127.37|129.01|127.21|59
1662668700000|2022-09-08 20:25:00|129.07|127.27|129.03|127.23|129.15|127.35|128.97|127.17|123
1662669000000|2022-09-08 20:30:00|129.04|127.24|129.19|127.39|129.2|127.4|128.96|127.16|113
1662669300000|2022-09-08 20:35:00|129.22|127.42|129.2|127.4|129.23|127.43|129.16|127.36|39
1662669600000|2022-09-08 20:40:00|129.19|127.39|129.38|127.58|129.41|127.61|129.17|127.37|39
1662669900000|2022-09-08 20:45:00|129.41|127.61|129.32|127.52|129.45|127.65|129.26|127.46|39
1662670200000|2022-09-08 20:50:00|129.33|127.53|129.14|127.34|129.33|127.53|129.14|127.34|54
1662670500000|2022-09-08 20:55:00|129.17|127.37|129.21|127.41|129.29|127.49|129.11|127.31|68
1662670800000|2022-09-08 21:00:00|129.2|127.4|129.29|127.49|129.52|127.72|129.18|127.38|117
1662671100000|2022-09-08 21:05:00|129.3|127.5|129.11|127.31|129.36|127.56|129.11|127.31|120
1662671400000|2022-09-08 21:10:00|129.05|127.25|128.86|127.06|129.08|127.28|128.85|127.05|39
1662671700000|2022-09-08 21:15:00|128.87|127.07|129.37|127.57|129.39|127.59|128.86|127.06|82
1662672000000|2022-09-08 21:20:00|129.36|127.56|129.45|127.65|129.68|127.88|129.35|127.55|73
1662672300000|2022-09-08 21:25:00|129.46|127.66|129.46|127.66|129.57|127.77|129.4|127.6|60
1662672600000|2022-09-08 21:30:00|129.5|127.7|129.9|128.1|129.93|128.13|129.5|127.7|76
1662672900000|2022-09-08 21:35:00|129.89|128.09|129.74|127.94|129.93|128.13|129.74|127.94|47
1662673200000|2022-09-08 21:40:00|129.73|127.93|129.34|127.54|129.74|127.94|129.07|127.27|81
1662673500000|2022-09-08 21:45:00|129.31|127.51|129.3|127.5|129.37|127.57|129.23|127.43|109
1662673800000|2022-09-08 21:50:00|129.31|127.51|129.55|127.75|129.57|127.77|129.31|127.51|87
1662674100000|2022-09-08 21:55:00|129.54|127.74|129.58|127.78|129.59|127.79|129.46|127.66|28
1662674400000|2022-09-08 22:00:00|129.57|127.77|129.5|127.7|129.57|127.77|129.41|127.61|39
1662674700000|2022-09-08 22:05:00|129.47|127.67|129.21|127.41|129.56|127.76|129.18|127.38|71
1662675000000|2022-09-08 22:10:00|129.2|127.4|128.98|127.18|129.27|127.47|128.96|127.16|88
1662675300000|2022-09-08 22:15:00|128.97|127.17|128.98|127.18|129.07|127.27|128.93|127.13|42
1662675600000|2022-09-08 22:20:00|128.97|127.17|128.88|127.08|129.05|127.25|128.84|127.04|85
1662675900000|2022-09-08 22:25:00|128.87|127.07|129.28|127.48|129.32|127.52|128.87|127.07|65
1662676200000|2022-09-08 22:30:00|129.29|127.49|129.36|127.56|129.45|127.65|129.18|127.38|94
1662676500000|2022-09-08 22:35:00|129.37|127.57|129.46|127.66|129.52|127.72|129.28|127.48|79
1662676800000|2022-09-08 22:40:00|129.47|127.67|129.41|127.61|129.6|127.8|129.41|127.61|56
1662677100000|2022-09-08 22:45:00|129.43|127.63|129.45|127.65|129.63|127.83|129.39|127.59|75
1662677400000|2022-09-08 22:50:00|129.44|127.64|129.28|127.48|129.46|127.66|129.25|127.45|35
1662677700000|2022-09-08 22:55:00|129.33|127.53|129.33|127.53|129.35|127.55|129.07|127.27|97
1662678000000|2022-09-08 23:00:00|129.32|127.52|129.44|127.64|129.57|127.77|129.22|127.42|83
1662678300000|2022-09-08 23:05:00|129.43|127.63|129.17|127.37|129.49|127.69|129.09|127.29|89
1662678600000|2022-09-08 23:10:00|129.13|127.33|129.01|127.21|129.21|127.41|129.01|127.21|60
1662678900000|2022-09-08 23:15:00|129.02|127.22|129|127.2|129.06|127.26|128.82|127.02|72
1662679200000|2022-09-08 23:20:00|128.99|127.19|128.63|126.83|129.12|127.32|128.52|126.72|62
1662679500000|2022-09-08 23:25:00|128.64|126.84|128.45|126.65|128.68|126.88|128.21|126.41|71
1662679800000|2022-09-08 23:30:00|128.42|126.62|128.13|126.33|128.42|126.62|128.04|126.24|73
1662680100000|2022-09-08 23:35:00|128.12|126.32|128.28|126.48|128.29|126.49|128.04|126.24|80
1662680400000|2022-09-08 23:40:00|128.24|126.44|128.19|126.39|128.44|126.64|128.19|126.39|76
1662680700000|2022-09-08 23:45:00|128.17|126.37|127.98|126.18|128.17|126.37|127.89|126.09|66
1662681000000|2022-09-08 23:50:00|127.97|126.17|127.72|125.92|128.1|126.3|127.68|125.88|74
1662681300000|2022-09-08 23:55:00|127.7|125.9|127.53|125.73|127.71|125.91|127.5|125.7|51
1662681600000|2022-09-09 00:00:00|127.54|125.74|127.33|125.53|127.61|125.81|127.29|125.49|106
1662681900000|2022-09-09 00:05:00|127.32|125.52|127.94|126.14|128.03|126.23|127.2|125.4|177
1662682200000|2022-09-09 00:10:00|127.95|126.15|128.15|126.35|128.45|126.65|127.95|126.15|147
1662682500000|2022-09-09 00:15:00|128.19|126.39|128.58|126.78|128.6|126.8|127.85|126.05|176
1662682800000|2022-09-09 00:20:00|128.56|126.76|128.63|126.83|128.67|126.87|128.32|126.52|91
1662683100000|2022-09-09 00:25:00|128.64|126.84|128.58|126.78|128.69|126.89|128.55|126.75|108
1662683400000|2022-09-09 00:30:00|128.57|126.77|128.27|126.47|128.71|126.91|128.27|126.47|122
1662683700000|2022-09-09 00:35:00|128.29|126.49|127.93|126.13|128.33|126.53|127.9|126.1|133
1662684000000|2022-09-09 00:40:00|127.92|126.12|127.63|125.83|127.93|126.13|127.4|125.6|89
1662684300000|2022-09-09 00:45:00|127.62|125.82|127.54|125.74|127.62|125.82|127.54|125.74|10
1662684600000|2022-09-09 00:50:00|127.52|125.72|127.91|126.11|127.91|126.11|127.48|125.68|60
1662684900000|2022-09-09 00:55:00|127.92|126.12|127.84|126.04|128|126.2|127.71|125.91|78
1662685200000|2022-09-09 01:00:00|127.82|126.02|128|126.2|128.07|126.27|127.76|125.96|61
1662685500000|2022-09-09 01:05:00|127.99|126.19|128.19|126.39|128.22|126.42|127.9|126.1|94
1662685800000|2022-09-09 01:10:00|128.2|126.4|128.16|126.36|128.31|126.51|128.15|126.35|71
1662686100000|2022-09-09 01:15:00|128.15|126.35|128.28|126.48|128.44|126.64|128.15|126.35|100
1662686400000|2022-09-09 01:20:00|128.29|126.49|128.16|126.36|128.41|126.61|128.16|126.36|59
1662686700000|2022-09-09 01:25:00|128.15|126.35|128.15|126.35|128.2|126.4|128.15|126.35|24
1662687000000|2022-09-09 01:30:00|128.17|126.37|127.68|125.88|128.2|126.4|127.65|125.85|61
1662687300000|2022-09-09 01:35:00|127.69|125.89|127.51|125.71|127.73|125.93|127.43|125.63|106
1662687600000|2022-09-09 01:40:00|127.52|125.72|127.7|125.9|127.71|125.91|127.46|125.66|80
1662687900000|2022-09-09 01:45:00|127.72|125.92|127.71|125.91|127.74|125.94|127.64|125.84|51
1662688200000|2022-09-09 01:50:00|127.7|125.9|127.47|125.67|127.73|125.93|127.47|125.67|44
1662688500000|2022-09-09 01:55:00|127.48|125.68|127.38|125.58|127.61|125.81|127.38|125.58|50
1662688800000|2022-09-09 02:00:00|127.37|125.57|127.61|125.81|127.63|125.83|127.37|125.57|111
1662689100000|2022-09-09 02:05:00|127.6|125.8|127.86|126.06|127.86|126.06|127.51|125.71|119
1662689400000|2022-09-09 02:10:00|127.87|126.07|127.8|126|127.91|126.11|127.76|125.96|98
1662689700000|2022-09-09 02:15:00|127.79|125.99|127.79|125.99|127.83|126.03|127.65|125.85|62
1662690000000|2022-09-09 02:20:00|127.78|125.98|127.88|126.08|127.98|126.18|127.76|125.96|93
1662690300000|2022-09-09 02:25:00|127.87|126.07|127.96|126.16|128.04|126.24|127.87|126.07|91
1662690600000|2022-09-09 02:30:00|127.95|126.15|127.58|125.78|128.1|126.3|127.58|125.78|89
1662690900000|2022-09-09 02:35:00|127.59|125.79|127.09|125.29|127.69|125.89|127.06|125.26|89
1662691200000|2022-09-09 02:40:00|127.1|125.3|127.35|125.55|127.45|125.65|127.1|125.3|76
1662691500000|2022-09-09 02:45:00|127.37|125.57|127.23|125.43|127.39|125.59|127.11|125.31|60
1662691800000|2022-09-09 02:50:00|127.25|125.45|127.36|125.56|127.36|125.56|127.22|125.42|40
1662692100000|2022-09-09 02:55:00|127.35|125.55|127.15|125.35|127.38|125.58|127.14|125.34|30
1662692400000|2022-09-09 03:00:00|127.16|125.36|127.16|125.36|127.19|125.39|127.08|125.28|48
1662692700000|2022-09-09 03:05:00|127.18|125.38|127.09|125.29|127.2|125.4|127.03|125.23|47
1662693000000|2022-09-09 03:10:00|127.11|125.31|127.43|125.63|127.45|125.65|127.09|125.29|78
1662693300000|2022-09-09 03:15:00|127.42|125.62|127.52|125.72|127.52|125.72|127.31|125.51|53
1662693600000|2022-09-09 03:20:00|127.54|125.74|127.62|125.82|127.71|125.91|127.53|125.73|68
1662693900000|2022-09-09 03:25:00|127.61|125.81|129.06|127.26|130.18|128.38|127.59|125.79|356
1662694200000|2022-09-09 03:30:00|129.05|127.25|129.74|127.94|129.97|128.17|128.9|127.1|225
1662694500000|2022-09-09 03:35:00|129.75|127.95|129.61|127.81|129.79|127.99|129.28|127.48|212
1662694800000|2022-09-09 03:40:00|129.63|127.83|129.89|128.09|129.89|128.09|129.63|127.83|117
1662695100000|2022-09-09 03:45:00|129.86|128.06|129.67|127.87|129.89|128.09|129.58|127.78|117
1662695400000|2022-09-09 03:50:00|129.68|127.88|129.9|128.1|129.91|128.11|129.57|127.77|93
1662695700000|2022-09-09 03:55:00|129.91|128.11|130.29|128.49|130.4|128.6|129.9|128.1|126
1662696000000|2022-09-09 04:00:00|130.25|128.45|130.77|128.97|131.25|129.45|130.17|128.37|268
1662696300000|2022-09-09 04:05:00|130.76|128.96|130.25|128.45|131.09|129.29|130.21|128.41|269
1662696600000|2022-09-09 04:10:00|130.26|128.46|130.85|129.05|131.02|129.22|130.26|128.46|265
1662696900000|2022-09-09 04:15:00|130.86|129.06|130.69|128.89|131|129.2|130.56|128.76|224
1662697200000|2022-09-09 04:20:00|130.68|128.88|130.99|129.19|131.04|129.24|130.56|128.76|189
1662697500000|2022-09-09 04:25:00|130.97|129.17|130.86|129.06|131.21|129.41|130.86|129.06|216
1662697800000|2022-09-09 04:30:00|130.85|129.05|130.85|129.05|130.97|129.17|130.46|128.66|163
1662698100000|2022-09-09 04:35:00|130.86|129.06|131.04|129.24|131.04|129.24|130.8|129|174
1662698400000|2022-09-09 04:40:00|131.09|129.29|131.78|129.98|132.16|130.36|131.06|129.26|150
1662698700000|2022-09-09 04:45:00|131.79|129.99|131.44|129.64|131.81|130.01|131.2|129.4|188
1662699000000|2022-09-09 04:50:00|131.43|129.63|131.3|129.5|131.66|129.86|131.29|129.49|96
1662699300000|2022-09-09 04:55:00|131.29|129.49|131.67|129.87|131.82|130.02|131.26|129.46|160
1662699600000|2022-09-09 05:00:00|131.62|129.82|131.25|129.45|131.66|129.86|131.25|129.45|120
1662699900000|2022-09-09 05:05:00|131.26|129.46|131.54|129.74|131.67|129.87|131.1|129.3|131
1662700200000|2022-09-09 05:10:00|131.55|129.75|130.82|129.02|131.58|129.78|130.82|129.02|84
1662700500000|2022-09-09 05:15:00|130.79|128.99|131.09|129.29|131.14|129.34|130.7|128.9|172
1662700800000|2022-09-09 05:20:00|131.1|129.3|131.03|129.23|131.1|129.3|130.87|129.07|81
1662701100000|2022-09-09 05:25:00|131.05|129.25|131.19|129.39|131.4|129.6|131.05|129.25|127
1662701400000|2022-09-09 05:30:00|131.16|129.36|131.98|130.18|132.07|130.27|131.01|129.21|240
1662701700000|2022-09-09 05:35:00|131.96|130.16|131.54|129.74|131.98|130.18|131.25|129.45|258
1662702000000|2022-09-09 05:40:00|131.53|129.73|131.2|129.4|131.53|129.73|131.2|129.4|122
1662702300000|2022-09-09 05:45:00|131.17|129.37|131.22|129.42|131.27|129.47|131.07|129.27|86
1662702600000|2022-09-09 05:50:00|131.23|129.43|131.26|129.46|131.29|129.49|131.17|129.37|74
1662702900000|2022-09-09 05:55:00|131.23|129.43|131.16|129.36|131.28|129.48|130.96|129.16|39
1662703200000|2022-09-09 06:00:00|131.12|129.32|130.76|128.96|131.12|129.32|130.74|128.94|85
1662703500000|2022-09-09 06:05:00|130.75|128.95|130.87|129.07|131.03|129.23|130.64|128.84|72
1662703800000|2022-09-09 06:10:00|130.84|129.04|130.96|129.16|131.13|129.33|130.81|129.01|117
1662704100000|2022-09-09 06:15:00|130.97|129.17|131.14|129.34|131.21|129.41|130.93|129.13|88
1662704400000|2022-09-09 06:20:00|131.13|129.33|131.45|129.65|131.47|129.67|131.06|129.26|66
1662704700000|2022-09-09 06:25:00|131.46|129.66|131.33|129.53|131.78|129.98|131.11|129.31|199
1662705000000|2022-09-09 06:30:00|131.34|129.54|130.97|129.17|131.36|129.56|130.9|129.1|164
1662705300000|2022-09-09 06:35:00|130.96|129.16|130.87|129.07|130.97|129.17|130.72|128.92|102
1662705600000|2022-09-09 06:40:00|130.86|129.06|130.97|129.17|131.13|129.33|130.75|128.95|127
1662705900000|2022-09-09 06:45:00|130.96|129.16|131.2|129.4|131.21|129.41|130.85|129.05|69
1662706200000|2022-09-09 06:50:00|131.19|129.39|131.13|129.33|131.2|129.4|131.05|129.25|54
1662706500000|2022-09-09 06:55:00|131.19|129.39|131.27|129.47|131.33|129.53|131.18|129.38|46
1662706800000|2022-09-09 07:00:00|131.24|129.44|130.79|128.99|131.31|129.51|130.72|128.92|97
1662707100000|2022-09-09 07:05:00|130.8|129|130.87|129.07|131.04|129.24|130.8|129|72
1662707400000|2022-09-09 07:10:00|130.88|129.08|130.94|129.14|131.02|129.22|130.83|129.03|69
1662707700000|2022-09-09 07:15:00|130.92|129.12|130.47|128.67|130.92|129.12|130.47|128.67|72
1662708000000|2022-09-09 07:20:00|130.48|128.68|130.29|128.49|130.59|128.79|130.29|128.49|80
1662708300000|2022-09-09 07:25:00|130.26|128.46|130.35|128.55|130.41|128.61|129.97|128.17|82
1662708600000|2022-09-09 07:30:00|130.33|128.53|130.19|128.39|130.55|128.75|130.15|128.35|62
1662708900000|2022-09-09 07:35:00|130.14|128.34|130.15|128.35|130.21|128.41|130.13|128.33|57
1662709200000|2022-09-09 07:40:00|130.14|128.34|129.83|128.03|130.18|128.38|129.82|128.02|47
1662709500000|2022-09-09 07:45:00|129.84|128.04|129.83|128.03|129.96|128.16|129.77|127.97|89
1662709800000|2022-09-09 07:50:00|129.82|128.02|129.73|127.93|129.85|128.05|129.51|127.71|95
1662710100000|2022-09-09 07:55:00|129.71|127.91|129.9|128.1|130.16|128.36|129.71|127.91|114
1662710400000|2022-09-09 08:00:00|129.89|128.09|130.37|128.57|130.63|128.83|129.89|128.09|169
1662710700000|2022-09-09 08:05:00|130.38|128.58|129.9|128.1|130.48|128.68|129.9|128.1|130
1662711000000|2022-09-09 08:10:00|129.95|128.15|129.93|128.13|130.02|128.22|129.84|128.04|94
1662711300000|2022-09-09 08:15:00|129.92|128.12|130|128.2|130.15|128.35|129.9|128.1|124
1662711600000|2022-09-09 08:20:00|130.01|128.21|130.22|128.42|130.32|128.52|129.97|128.17|111
1662711900000|2022-09-09 08:25:00|130.2|128.4|130.58|128.78|130.71|128.91|130.14|128.34|140
1662712200000|2022-09-09 08:30:00|130.59|128.79|130.9|129.1|130.9|129.1|130.51|128.71|150
1662712500000|2022-09-09 08:35:00|130.86|129.06|130.74|128.94|131.38|129.58|130.72|128.92|204
1662712800000|2022-09-09 08:40:00|130.7|128.9|131.67|129.87|131.74|129.94|130.7|128.9|183
1662713100000|2022-09-09 08:45:00|131.66|129.86|131.6|129.8|131.74|129.94|131.38|129.58|186
1662713400000|2022-09-09 08:50:00|131.65|129.85|131.45|129.65|131.68|129.88|131.41|129.61|175
1662713700000|2022-09-09 08:55:00|131.44|129.64|131.16|129.36|131.93|130.13|131.12|129.32|213
1662714000000|2022-09-09 09:00:00|131.13|129.33|130.84|129.04|131.28|129.48|130.69|128.89|206
1662714300000|2022-09-09 09:05:00|130.88|129.08|130.67|128.87|130.91|129.11|130.43|128.63|190
1662714600000|2022-09-09 09:10:00|130.65|128.85|130.4|128.6|130.71|128.91|130.35|128.55|142
1662714900000|2022-09-09 09:15:00|130.41|128.61|130.47|128.67|130.5|128.7|130.15|128.35|83
1662715200000|2022-09-09 09:20:00|130.49|128.69|130.34|128.54|130.5|128.7|130.25|128.45|94
1662715500000|2022-09-09 09:25:00|130.35|128.55|130.22|128.42|130.42|128.62|130.16|128.36|60
1662715800000|2022-09-09 09:30:00|130.21|128.41|130.53|128.73|130.53|128.73|130.16|128.36|74
1662716100000|2022-09-09 09:35:00|130.51|128.71|131.03|129.23|131.04|129.24|130.51|128.71|91
1662716400000|2022-09-09 09:40:00|131.04|129.24|131.3|129.5|131.5|129.7|131.04|129.24|97
1662716700000|2022-09-09 09:45:00|131.34|129.54|131.31|129.51|131.34|129.54|131.12|129.32|54
1662717000000|2022-09-09 09:50:00|131.33|129.53|131.42|129.62|131.49|129.69|131.26|129.46|66
1662717300000|2022-09-09 09:55:00|131.43|129.63|131.87|130.07|132.01|130.21|131.43|129.63|108
1662717600000|2022-09-09 10:00:00|131.89|130.09|132.27|130.47|132.46|130.66|131.74|129.94|135
1662717900000|2022-09-09 10:05:00|132.26|130.46|131.69|129.89|132.29|130.49|131.63|129.83|135
1662718200000|2022-09-09 10:10:00|131.72|129.92|131.72|129.92|131.83|130.03|131.41|129.61|119
1662718500000|2022-09-09 10:15:00|131.74|129.94|131.62|129.82|131.92|130.12|131.54|129.74|117
1662718800000|2022-09-09 10:20:00|131.61|129.81|132.08|130.28|132.29|130.49|131.61|129.81|100
1662719100000|2022-09-09 10:25:00|132.09|130.29|132.63|130.83|133.04|131.24|132.09|130.29|195
1662719400000|2022-09-09 10:30:00|132.62|130.82|132.64|130.84|132.89|131.09|132.39|130.59|247
1662719700000|2022-09-09 10:35:00|132.63|130.83|132.09|130.29|132.69|130.89|132.05|130.25|203
1662720000000|2022-09-09 10:40:00|132.07|130.27|132.43|130.63|132.58|130.78|131.67|129.87|217
1662720300000|2022-09-09 10:45:00|132.42|130.62|132.46|130.66|132.83|131.03|132.27|130.47|229
1662720600000|2022-09-09 10:50:00|132.47|130.67|132.08|130.28|132.47|130.67|132.08|130.28|93
1662720900000|2022-09-09 10:55:00|132.07|130.27|132.05|130.25|132.16|130.36|131.86|130.06|64
1662721200000|2022-09-09 11:00:00|132.04|130.24|131.68|129.88|132.05|130.25|131.43|129.63|134
1662721500000|2022-09-09 11:05:00|131.69|129.89|131.93|130.13|132.03|130.23|131.68|129.88|97
1662721800000|2022-09-09 11:10:00|131.94|130.14|132.42|130.62|132.42|130.62|131.92|130.12|111
1662722100000|2022-09-09 11:15:00|132.41|130.61|132.33|130.53|132.58|130.78|132.24|130.44|87
1662722400000|2022-09-09 11:20:00|132.34|130.54|132.67|130.87|132.8|131|132.34|130.54|136
1662722700000|2022-09-09 11:25:00|132.66|130.86|135.82|134.02|137.61|135.81|132.66|130.86|454
1662723000000|2022-09-09 11:30:00|135.79|133.99|134.87|133.07|136.24|134.44|134.63|132.83|332
1662723300000|2022-09-09 11:35:00|134.77|132.97|134.66|132.86|135|133.2|134.66|132.86|215
1662723600000|2022-09-09 11:40:00|134.64|132.84|135.54|133.74|136.66|134.86|134.64|132.84|332
1662723900000|2022-09-09 11:45:00|135.53|133.73|136.77|134.97|136.89|135.09|135.49|133.69|272
1662724200000|2022-09-09 11:50:00|136.76|134.96|135.86|134.06|136.8|135|135.79|133.99|189
1662724500000|2022-09-09 11:55:00|135.88|134.08|135.7|133.9|135.89|134.09|135.33|133.53|196
1662724800000|2022-09-09 12:00:00|135.69|133.89|135.35|133.55|135.83|134.03|135.34|133.54|196
1662725100000|2022-09-09 12:05:00|135.36|133.56|135.57|133.77|135.78|133.98|135.36|133.56|129
1662725400000|2022-09-09 12:10:00|135.56|133.76|136.93|135.13|137.02|135.22|135.56|133.76|212
1662725700000|2022-09-09 12:15:00|136.94|135.14|136.97|135.17|137.08|135.28|136.46|134.66|197
1662726000000|2022-09-09 12:20:00|136.96|135.16|138.3|136.5|138.54|136.74|136.9|135.1|299
1662726300000|2022-09-09 12:25:00|138.29|136.49|138.04|136.24|138.29|136.49|137.98|136.18|169
1662726600000|2022-09-09 12:30:00|138.08|136.28|138.68|136.88|139.23|137.43|138.06|136.26|169
1662726900000|2022-09-09 12:35:00|138.69|136.89|138.85|137.05|139.55|137.75|138.68|136.88|260
1662727200000|2022-09-09 12:40:00|138.82|137.02|137.9|136.1|139.17|137.37|137.9|136.1|232
1662727500000|2022-09-09 12:45:00|137.91|136.11|137.46|135.66|138.11|136.31|137.31|135.51|198
1662727800000|2022-09-09 12:50:00|137.5|135.7|137.05|135.25|137.55|135.75|136.86|135.06|212
1662728100000|2022-09-09 12:55:00|137.04|135.24|136.66|134.86|137.09|135.29|136.56|134.76|176
1662728400000|2022-09-09 13:00:00|136.73|134.93|136.33|134.53|136.73|134.93|135.89|134.09|217
1662728700000|2022-09-09 13:05:00|136.31|134.51|136.15|134.35|136.49|134.69|136.12|134.32|115
1662729000000|2022-09-09 13:10:00|136.16|134.36|135.87|134.07|136.58|134.78|135.87|134.07|142
1662729300000|2022-09-09 13:15:00|135.85|134.05|135.87|134.07|136.05|134.25|135.49|133.69|145
1662729600000|2022-09-09 13:20:00|135.86|134.06|135.65|133.85|136.17|134.37|135.64|133.84|169
1662729900000|2022-09-09 13:25:00|135.68|133.88|135.43|133.63|135.75|133.95|135.42|133.62|196
1662730200000|2022-09-09 13:30:00|135.47|133.67|135.52|133.72|135.69|133.89|135.33|133.53|170
1662730500000|2022-09-09 13:35:00|135.53|133.73|135.21|133.41|135.65|133.85|135.12|133.32|135
1662730800000|2022-09-09 13:40:00|135.22|133.42|135.01|133.21|135.34|133.54|135.01|133.21|175
1662731100000|2022-09-09 13:45:00|135|133.2|135.15|133.35|135.34|133.54|134.89|133.09|205
1662731400000|2022-09-09 13:50:00|135.14|133.34|135.05|133.25|135.25|133.45|134.96|133.16|146
1662731700000|2022-09-09 13:55:00|135.03|133.23|135.19|133.39|135.27|133.47|134.76|132.96|200
1662732000000|2022-09-09 14:00:00|135.18|133.38|135.62|133.82|135.84|134.04|135.15|133.35|206
1662732300000|2022-09-09 14:05:00|135.63|133.83|135.55|133.75|135.65|133.85|135.25|133.45|145
1662732600000|2022-09-09 14:10:00|135.54|133.74|135.35|133.55|135.54|133.74|135.33|133.53|77
1662732900000|2022-09-09 14:15:00|135.4|133.6|134.96|133.16|135.51|133.71|134.96|133.16|100
1662733200000|2022-09-09 14:20:00|134.97|133.17|134.52|132.72|134.97|133.17|134.49|132.69|150
1662733500000|2022-09-09 14:25:00|134.53|132.73|134.63|132.83|134.75|132.95|134.49|132.69|98
1662733800000|2022-09-09 14:30:00|134.64|132.84|134.72|132.92|134.72|132.92|134.37|132.57|103
1662734100000|2022-09-09 14:35:00|134.73|132.93|134.73|132.93|134.85|133.05|134.64|132.84|77
1662734400000|2022-09-09 14:40:00|134.74|132.94|134.7|132.9|134.87|133.07|134.64|132.84|52
1662734700000|2022-09-09 14:45:00|134.71|132.91|134.82|133.02|134.82|133.02|134.68|132.88|67
1662735000000|2022-09-09 14:50:00|134.84|133.04|134.77|132.97|134.85|133.05|134.72|132.92|67
1662735300000|2022-09-09 14:55:00|134.76|132.96|134.87|133.07|134.89|133.09|134.64|132.84|80
1662735600000|2022-09-09 15:00:00|134.88|133.08|134.81|133.01|134.98|133.18|134.66|132.86|81
1662735900000|2022-09-09 15:05:00|134.8|133|134.88|133.08|135.24|133.44|134.76|132.96|118
1662736200000|2022-09-09 15:10:00|134.87|133.07|134.86|133.06|134.88|133.08|134.7|132.9|80
1662736500000|2022-09-09 15:15:00|134.87|133.07|135.01|133.21|135.12|133.32|134.79|132.99|132
1662736800000|2022-09-09 15:20:00|135|133.2|134.99|133.19|135.08|133.28|134.78|132.98|145
1662737100000|2022-09-09 15:25:00|135|133.2|135.39|133.59|135.39|133.59|134.95|133.15|120
1662737400000|2022-09-09 15:30:00|135.52|133.72|135.7|133.9|135.7|133.9|135.31|133.51|136
1662737700000|2022-09-09 15:35:00|135.71|133.91|136.72|134.92|136.79|134.99|135.71|133.91|203
1662738000000|2022-09-09 15:40:00|136.73|134.93|136.14|134.34|136.73|134.93|135.95|134.15|162
1662738300000|2022-09-09 15:45:00|136.15|134.35|135.64|133.84|136.18|134.38|135.51|133.71|165
1662738600000|2022-09-09 15:50:00|135.63|133.83|134.95|133.15|135.64|133.84|134.86|133.06|133
1662738900000|2022-09-09 15:55:00|134.96|133.16|135.19|133.39|135.19|133.39|134.53|132.73|81
1662739200000|2022-09-09 16:00:00|135.18|133.38|134.36|132.56|135.3|133.5|134.34|132.54|151
1662739500000|2022-09-09 16:05:00|134.37|132.57|134.92|133.12|134.93|133.13|134.1|132.3|154
1662739800000|2022-09-09 16:10:00|134.91|133.11|135.17|133.37|135.32|133.52|134.91|133.11|141
1662740100000|2022-09-09 16:15:00|135.18|133.38|135.62|133.82|135.67|133.87|134.94|133.14|160
1662740400000|2022-09-09 16:20:00|135.63|133.83|135.77|133.97|136.11|134.31|135.35|133.55|182
1662740700000|2022-09-09 16:25:00|135.76|133.96|136.18|134.38|136.38|134.58|135.42|133.62|204
1662741000000|2022-09-09 16:30:00|136.17|134.37|135.63|133.83|136.17|134.37|135.14|133.34|162
1662741300000|2022-09-09 16:35:00|135.62|133.82|135.08|133.28|135.67|133.87|135.06|133.26|133
1662741600000|2022-09-09 16:40:00|135.07|133.27|134.51|132.71|135.08|133.28|134.48|132.68|159
1662741900000|2022-09-09 16:45:00|134.5|132.7|134.46|132.66|134.52|132.72|134.29|132.49|154
1662742200000|2022-09-09 16:50:00|134.47|132.67|134.79|132.99|134.8|133|134.45|132.65|120
1662742500000|2022-09-09 16:55:00|134.8|133|135.28|133.48|135.36|133.56|134.77|132.97|134
1662742800000|2022-09-09 17:00:00|135.27|133.47|134.98|133.18|135.27|133.47|134.92|133.12|105
1662743100000|2022-09-09 17:05:00|134.97|133.17|135.37|133.57|135.37|133.57|134.97|133.17|168
1662743400000|2022-09-09 17:10:00|135.36|133.56|135.26|133.46|135.55|133.75|135.1|133.3|167
1662743700000|2022-09-09 17:15:00|135.25|133.45|134.78|132.98|135.26|133.46|134.53|132.73|168
1662744000000|2022-09-09 17:20:00|134.79|132.99|134.61|132.81|134.79|132.99|134.59|132.79|67
1662744300000|2022-09-09 17:25:00|134.62|132.82|134.35|132.55|134.69|132.89|134.35|132.55|88
1662744600000|2022-09-09 17:30:00|134.36|132.56|134.46|132.66|134.48|132.68|134.27|132.47|113
1662744900000|2022-09-09 17:35:00|134.43|132.63|134.12|132.32|134.6|132.8|134.12|132.32|122
1662745200000|2022-09-09 17:40:00|134.14|132.34|133.88|132.08|134.14|132.34|133.57|131.77|154
1662745500000|2022-09-09 17:45:00|133.86|132.06|133.84|132.04|133.98|132.18|133.84|132.04|65
1662745800000|2022-09-09 17:50:00|133.86|132.06|133.59|131.79|133.88|132.08|133.29|131.49|109
1662746100000|2022-09-09 17:55:00|133.6|131.8|133.66|131.86|133.73|131.93|133.48|131.68|82
1662746400000|2022-09-09 18:00:00|133.65|131.85|133.24|131.44|133.67|131.87|132.71|130.91|132
1662746700000|2022-09-09 18:05:00|133.25|131.45|133.13|131.33|133.29|131.49|133|131.2|107
1662747000000|2022-09-09 18:10:00|133.15|131.35|133.46|131.66|133.49|131.69|133.12|131.32|111
1662747300000|2022-09-09 18:15:00|133.45|131.65|133.17|131.37|133.47|131.67|133.07|131.27|83
1662747600000|2022-09-09 18:20:00|133.16|131.36|133.23|131.43|133.46|131.66|133.1|131.3|94
1662747900000|2022-09-09 18:25:00|133.22|131.42|133.15|131.35|133.27|131.47|133.08|131.28|59
1662748200000|2022-09-09 18:30:00|133.16|131.36|132.77|130.97|133.19|131.39|132.69|130.89|87
1662748500000|2022-09-09 18:35:00|132.79|130.99|132.75|130.95|132.81|131.01|132.6|130.8|68
1662748800000|2022-09-09 18:40:00|132.8|131|132.53|130.73|132.8|131|132.48|130.68|90
1662749100000|2022-09-09 18:45:00|132.54|130.74|132.39|130.59|132.66|130.86|132.33|130.53|82
1662749400000|2022-09-09 18:50:00|132.4|130.6|132.25|130.45|132.44|130.64|132.06|130.26|189
1662749700000|2022-09-09 18:55:00|132.26|130.46|132.43|130.63|132.48|130.68|132.23|130.43|55
1662750000000|2022-09-09 19:00:00|132.42|130.62|132.31|130.51|132.43|130.63|132.16|130.36|87
1662750300000|2022-09-09 19:05:00|132.36|130.56|132.14|130.34|132.36|130.56|132.01|130.21|138
1662750600000|2022-09-09 19:10:00|132.13|130.33|132.14|130.34|132.21|130.41|131.99|130.19|97
1662750900000|2022-09-09 19:15:00|132.17|130.37|132.17|130.37|132.18|130.38|131.99|130.19|80
1662751200000|2022-09-09 19:20:00|132.15|130.35|132.22|130.42|132.26|130.46|132.11|130.31|32
1662751500000|2022-09-09 19:25:00|132.21|130.41|132.09|130.29|132.26|130.46|132|130.2|71
1662751800000|2022-09-09 19:30:00|132.1|130.3|132.17|130.37|132.17|130.37|132.03|130.23|32
1662752100000|2022-09-09 19:35:00|132.16|130.36|132.07|130.27|132.25|130.45|132.02|130.22|49
1662752400000|2022-09-09 19:40:00|132.08|130.28|132.1|130.3|132.23|130.43|132.06|130.26|61
1662752700000|2022-09-09 19:45:00|132.09|130.29|132.06|130.26|132.16|130.36|132.01|130.21|64
1662753000000|2022-09-09 19:50:00|132.04|130.24|132.33|130.53|132.41|130.61|132|130.2|142
1662753300000|2022-09-09 19:55:00|132.31|130.51|132.26|130.46|132.35|130.55|132.15|130.35|56
1662753600000|2022-09-09 20:00:00|132.25|130.45|132.17|130.37|132.28|130.48|132.1|130.3|103
1662753900000|2022-09-09 20:05:00|132.15|130.35|132.24|130.44|132.25|130.45|132.08|130.28|66
1662754200000|2022-09-09 20:10:00|132.25|130.45|132.18|130.38|132.28|130.48|132.06|130.26|73
1662754500000|2022-09-09 20:15:00|132.19|130.39|131.98|130.18|132.28|130.48|131.88|130.08|95
1662754800000|2022-09-09 20:20:00|131.99|130.19|132.08|130.28|132.18|130.38|131.98|130.18|64
1662755100000|2022-09-09 20:25:00|132.07|130.27|132.18|130.38|132.2|130.4|132.07|130.27|27
1662755400000|2022-09-09 20:30:00|132.17|130.37|132.2|130.4|132.27|130.47|132.06|130.26|46
1662755700000|2022-09-09 20:35:00|132.19|130.39|132.27|130.47|132.3|130.5|132.12|130.32|31
1662756000000|2022-09-09 20:40:00|132.29|130.49|132.91|131.11|132.96|131.16|132.29|130.49|70
1662756300000|2022-09-09 20:45:00|132.92|131.12|132.71|130.91|132.97|131.17|132.52|130.72|86
1662756600000|2022-09-09 20:50:00|132.72|130.92|132.59|130.79|132.76|130.96|132.53|130.73|82
1662756900000|2022-09-09 20:55:00|132.6|130.8|132.72|130.92|132.78|130.98|132.55|130.75|101
1662793200000|2022-09-10 07:00:00|135.43|133.63|135.37|133.57|135.45|133.65|135.2|133.4|87
1662793500000|2022-09-10 07:05:00|135.35|133.55|135.23|133.43|135.43|133.63|135.23|133.43|83
1662793800000|2022-09-10 07:10:00|135.2|133.4|135.09|133.29|135.2|133.4|134.93|133.13|89
1662794100000|2022-09-10 07:15:00|135.08|133.28|134.75|132.95|135.12|133.32|134.75|132.95|91
1662794400000|2022-09-10 07:20:00|134.76|132.96|135.22|133.42|135.23|133.43|134.76|132.96|105
1662794700000|2022-09-10 07:25:00|135.21|133.41|135.11|133.31|135.21|133.41|135.08|133.28|51
1662795000000|2022-09-10 07:30:00|135.08|133.28|135.01|133.21|135.21|133.41|135.01|133.21|74
1662795300000|2022-09-10 07:35:00|135.02|133.22|134.19|132.39|135.02|133.22|134.14|132.34|173
1662795600000|2022-09-10 07:40:00|134.2|132.4|134.09|132.29|134.26|132.46|133.98|132.18|148
1662795900000|2022-09-10 07:45:00|134.08|132.28|132.37|130.57|134.09|132.29|132.35|130.55|275
1662796200000|2022-09-10 07:50:00|132.36|130.56|132.44|130.64|132.82|131.02|132.08|130.28|269
1662796500000|2022-09-10 07:55:00|132.4|130.6|132.36|130.56|132.59|130.79|132.06|130.26|233
1662796800000|2022-09-10 08:00:00|132.4|130.6|133.4|131.6|133.4|131.6|132.37|130.57|205
1662797100000|2022-09-10 08:05:00|133.38|131.58|133.67|131.87|133.68|131.88|133.3|131.5|147
1662797400000|2022-09-10 08:10:00|133.68|131.88|133.66|131.86|133.72|131.92|133.29|131.49|123
1662797700000|2022-09-10 08:15:00|133.65|131.85|133.28|131.48|133.65|131.85|132.9|131.1|190
1662798000000|2022-09-10 08:20:00|133.24|131.44|133.32|131.52|133.49|131.69|133.03|131.23|150
1662798300000|2022-09-10 08:25:00|133.29|131.49|134.29|132.49|134.76|132.96|133.28|131.48|259
1662798600000|2022-09-10 08:30:00|134.28|132.48|133.4|131.6|134.48|132.68|133.3|131.5|299
1662798900000|2022-09-10 08:35:00|133.38|131.58|133.21|131.41|133.43|131.63|133.16|131.36|150
1662799200000|2022-09-10 08:40:00|133.24|131.44|133.13|131.33|133.38|131.58|133.09|131.29|100
1662799500000|2022-09-10 08:45:00|133.11|131.31|133.07|131.27|133.18|131.38|132.94|131.14|75
1662799800000|2022-09-10 08:50:00|133.08|131.28|132.98|131.18|133.16|131.36|132.54|130.74|143
1662800100000|2022-09-10 08:55:00|132.97|131.17|132.9|131.1|132.97|131.17|132.7|130.9|97
1662800400000|2022-09-10 09:00:00|132.89|131.09|133.16|131.36|133.36|131.56|132.83|131.03|132
1662800700000|2022-09-10 09:05:00|133.15|131.35|133.15|131.35|133.3|131.5|133.15|131.35|77
1662801000000|2022-09-10 09:10:00|133.16|131.36|133.3|131.5|133.41|131.61|133.16|131.36|80
1662801300000|2022-09-10 09:15:00|133.32|131.52|133.59|131.79|133.64|131.84|133.3|131.5|108
1662801600000|2022-09-10 09:20:00|133.57|131.77|133.4|131.6|133.61|131.81|133.31|131.51|78
1662801900000|2022-09-10 09:25:00|133.39|131.59|133.14|131.34|133.39|131.59|133.06|131.26|98
1662802200000|2022-09-10 09:30:00|133.13|131.33|133.27|131.47|133.28|131.48|133.08|131.28|86
1662802500000|2022-09-10 09:35:00|133.28|131.48|133.22|131.42|133.62|131.82|133.14|131.34|104
1662802800000|2022-09-10 09:40:00|133.18|131.38|133.47|131.67|133.51|131.71|133.17|131.37|105
1662803100000|2022-09-10 09:45:00|133.48|131.68|133.38|131.58|133.49|131.69|133.3|131.5|89
1662803400000|2022-09-10 09:50:00|133.39|131.59|133.47|131.67|133.47|131.67|133.17|131.37|96
1662803700000|2022-09-10 09:55:00|133.45|131.65|133.59|131.79|133.62|131.82|133.39|131.59|107
1662804000000|2022-09-10 10:00:00|133.56|131.76|133.2|131.4|133.59|131.79|133.18|131.38|108
1662804300000|2022-09-10 10:05:00|133.21|131.41|133.39|131.59|133.49|131.69|133.16|131.36|97
1662804600000|2022-09-10 10:10:00|133.36|131.56|133.07|131.27|133.41|131.61|133.02|131.22|138
1662804900000|2022-09-10 10:15:00|133.08|131.28|132.71|130.91|133.19|131.39|132.69|130.89|136
1662805200000|2022-09-10 10:20:00|132.7|130.9|132.89|131.09|133.2|131.4|132.7|130.9|165
1662805500000|2022-09-10 10:25:00|132.9|131.1|132.87|131.07|132.93|131.13|132.68|130.88|123
1662805800000|2022-09-10 10:30:00|132.88|131.08|132.81|131.01|132.99|131.19|132.79|130.99|112
1662806100000|2022-09-10 10:35:00|132.82|131.02|133.37|131.57|133.39|131.59|132.82|131.02|107
1662806400000|2022-09-10 10:40:00|133.38|131.58|133.18|131.38|133.5|131.7|133.15|131.35|83
1662806700000|2022-09-10 10:45:00|133.17|131.37|133.12|131.32|133.26|131.46|133.09|131.29|72
1662807000000|2022-09-10 10:50:00|133.08|131.28|132.81|131.01|133.11|131.31|132.76|130.96|98
1662807300000|2022-09-10 10:55:00|132.78|130.98|133.06|131.26|133.12|131.32|132.76|130.96|86
1662807600000|2022-09-10 11:00:00|133.05|131.25|133.08|131.28|133.3|131.5|133|131.2|69
1662807900000|2022-09-10 11:05:00|133.06|131.26|133.11|131.31|133.11|131.31|132.98|131.18|53
1662808200000|2022-09-10 11:10:00|133.15|131.35|133.49|131.69|133.56|131.76|133.15|131.35|110
1662808500000|2022-09-10 11:15:00|133.5|131.7|133.61|131.81|133.7|131.9|133.49|131.69|87
1662808800000|2022-09-10 11:20:00|133.62|131.82|133.43|131.63|133.62|131.82|133.41|131.61|63
1662809100000|2022-09-10 11:25:00|133.42|131.62|133.5|131.7|133.58|131.78|133.42|131.62|61
1662809400000|2022-09-10 11:30:00|133.48|131.68|133.58|131.78|133.6|131.8|133.4|131.6|94
1662809700000|2022-09-10 11:35:00|133.57|131.77|133.55|131.75|133.57|131.77|133.5|131.7|35
1662810000000|2022-09-10 11:40:00|133.56|131.76|134.06|132.26|134.07|132.27|133.56|131.76|99
1662810300000|2022-09-10 11:45:00|134.07|132.27|134.17|132.37|134.19|132.39|133.98|132.18|86
1662810600000|2022-09-10 11:50:00|134.16|132.36|134.84|133.04|134.85|133.05|134.15|132.35|199
1662810900000|2022-09-10 11:55:00|134.89|133.09|134.52|132.72|135.09|133.29|134.44|132.64|157
1662811200000|2022-09-10 12:00:00|134.51|132.71|134.47|132.67|134.58|132.78|134.37|132.57|124
1662811500000|2022-09-10 12:05:00|134.48|132.68|134.37|132.57|134.48|132.68|134.33|132.53|64
1662811800000|2022-09-10 12:10:00|134.36|132.56|134.44|132.64|134.7|132.9|133.92|132.12|187
1662812100000|2022-09-10 12:15:00|134.41|132.61|133.65|131.85|134.74|132.94|133.65|131.85|218
1662812400000|2022-09-10 12:20:00|133.64|131.84|133.09|131.29|133.72|131.92|132.55|130.75|292
1662812700000|2022-09-10 12:25:00|132.99|131.19|133.45|131.65|133.51|131.71|132.79|130.99|246
1662813000000|2022-09-10 12:30:00|133.46|131.66|133.56|131.76|133.58|131.78|133.07|131.27|246
1662813300000|2022-09-10 12:35:00|133.55|131.75|133.74|131.94|134.1|132.3|133.44|131.64|176
1662813600000|2022-09-10 12:40:00|133.76|131.96|133.69|131.89|133.89|132.09|133.51|131.71|132
1662813900000|2022-09-10 12:45:00|133.67|131.87|134.31|132.51|134.36|132.56|133.67|131.87|192
1662814200000|2022-09-10 12:50:00|134.26|132.46|134.71|132.91|134.72|132.92|134.24|132.44|165
1662814500000|2022-09-10 12:55:00|134.72|132.92|135.14|133.34|135.16|133.36|134.72|132.92|167
1662814800000|2022-09-10 13:00:00|135.15|133.35|134.68|132.88|135.37|133.57|134.58|132.78|188
1662815100000|2022-09-10 13:05:00|134.67|132.87|134.69|132.89|134.98|133.18|134.58|132.78|145
1662815400000|2022-09-10 13:10:00|134.7|132.9|134.28|132.48|134.71|132.91|134.24|132.44|123
1662815700000|2022-09-10 13:15:00|134.27|132.47|133.95|132.15|134.34|132.54|133.78|131.98|183
1662816000000|2022-09-10 13:20:00|133.94|132.14|134.1|132.3|134.2|132.4|133.72|131.92|229
1662816300000|2022-09-10 13:25:00|134.09|132.29|134.51|132.71|134.58|132.78|133.99|132.19|158
1662816600000|2022-09-10 13:30:00|134.52|132.72|134.25|132.45|134.6|132.8|134.18|132.38|117
1662816900000|2022-09-10 13:35:00|134.24|132.44|134.23|132.43|134.28|132.48|133.87|132.07|164
1662817200000|2022-09-10 13:40:00|134.24|132.44|134|132.2|134.55|132.75|133.98|132.18|152
1662817500000|2022-09-10 13:45:00|133.99|132.19|134.19|132.39|134.48|132.68|133.77|131.97|187
1662817800000|2022-09-10 13:50:00|134.22|132.42|133.72|131.92|134.38|132.58|133.72|131.92|169
1662818100000|2022-09-10 13:55:00|133.73|131.93|133.77|131.97|133.79|131.99|133.3|131.5|205
1662818400000|2022-09-10 14:00:00|133.78|131.98|133.88|132.08|133.95|132.15|133.52|131.72|186
1662818700000|2022-09-10 14:05:00|133.89|132.09|134.25|132.45|134.32|132.52|133.87|132.07|151
1662819000000|2022-09-10 14:10:00|134.26|132.46|133.96|132.16|134.29|132.49|133.91|132.11|98
1662819300000|2022-09-10 14:15:00|133.95|132.15|134.04|132.24|134.28|132.48|133.93|132.13|103
1662819600000|2022-09-10 14:20:00|134.05|132.25|134.17|132.37|134.32|132.52|133.99|132.19|124
1662819900000|2022-09-10 14:25:00|134.18|132.38|134.44|132.64|134.44|132.64|134.16|132.36|143
1662820200000|2022-09-10 14:30:00|134.47|132.67|134.47|132.67|134.59|132.79|134.37|132.57|111
1662820500000|2022-09-10 14:35:00|134.49|132.69|134.78|132.98|134.88|133.08|134.45|132.65|117
1662820800000|2022-09-10 14:40:00|134.77|132.97|134.91|133.11|135.05|133.25|134.57|132.77|172
1662821100000|2022-09-10 14:45:00|134.9|133.1|135.44|133.64|135.59|133.79|134.9|133.1|201
1662821400000|2022-09-10 14:50:00|135.45|133.65|135.36|133.56|135.62|133.82|134.94|133.14|221
1662821700000|2022-09-10 14:55:00|135.37|133.57|134.93|133.13|135.38|133.58|134.51|132.71|234
1662822000000|2022-09-10 15:00:00|134.92|133.12|134.71|132.91|135.2|133.4|134.7|132.9|182
1662822300000|2022-09-10 15:05:00|134.75|132.95|134.77|132.97|134.92|133.12|134.39|132.59|131
1662822600000|2022-09-10 15:10:00|134.76|132.96|135.15|133.35|135.28|133.48|134.68|132.88|190
1662822900000|2022-09-10 15:15:00|135.17|133.37|134.78|132.98|135.25|133.45|134.73|132.93|144
1662823200000|2022-09-10 15:20:00|134.77|132.97|135.18|133.38|135.19|133.39|134.7|132.9|168
1662823500000|2022-09-10 15:25:00|135.19|133.39|134.7|132.9|135.21|133.41|134.69|132.89|122
1662823800000|2022-09-10 15:30:00|134.69|132.89|134.52|132.72|134.8|133|134.52|132.72|120
1662824100000|2022-09-10 15:35:00|134.51|132.71|133.82|132.02|134.51|132.71|133.72|131.92|196
1662824400000|2022-09-10 15:40:00|133.83|132.03|133.96|132.16|134.12|132.32|133.83|132.03|98
1662824700000|2022-09-10 15:45:00|133.97|132.17|133.85|132.05|134.07|132.27|133.76|131.96|140
1662825000000|2022-09-10 15:50:00|133.86|132.06|133.9|132.1|134.21|132.41|133.79|131.99|149
1662825300000|2022-09-10 15:55:00|133.87|132.07|133.87|132.07|133.91|132.11|133.62|131.82|130
1662825600000|2022-09-10 16:00:00|133.88|132.08|133.69|131.89|134.28|132.48|133.66|131.86|213
1662825900000|2022-09-10 16:05:00|133.7|131.9|133.74|131.94|133.8|132|133.66|131.86|93
1662826200000|2022-09-10 16:10:00|133.75|131.95|133.28|131.48|133.75|131.95|133.09|131.29|147
1662826500000|2022-09-10 16:15:00|133.29|131.49|133.46|131.66|133.47|131.67|132.98|131.18|157
1662826800000|2022-09-10 16:20:00|133.47|131.67|133.31|131.51|133.47|131.67|133.22|131.42|118
1662827100000|2022-09-10 16:25:00|133.32|131.52|132.7|130.9|133.43|131.63|132.61|130.81|170
1662827400000|2022-09-10 16:30:00|132.72|130.92|132.84|131.04|132.93|131.13|132.71|130.91|152
1662827700000|2022-09-10 16:35:00|132.85|131.05|132.76|130.96|132.92|131.12|132.76|130.96|121
1662828000000|2022-09-10 16:40:00|132.75|130.95|133.36|131.56|133.42|131.62|132.75|130.95|162
1662828300000|2022-09-10 16:45:00|133.35|131.55|133.25|131.45|133.4|131.6|133.22|131.42|111
1662828600000|2022-09-10 16:50:00|133.26|131.46|133.4|131.6|133.53|131.73|133.11|131.31|203
1662828900000|2022-09-10 16:55:00|133.36|131.56|132.92|131.12|133.61|131.81|132.64|130.84|272
1662829200000|2022-09-10 17:00:00|132.93|131.13|132.51|130.71|133.07|131.27|132.41|130.61|264
1662829500000|2022-09-10 17:05:00|132.52|130.72|132.24|130.44|132.54|130.74|132.05|130.25|202
1662829800000|2022-09-10 17:10:00|132.22|130.42|131.62|129.82|132.22|130.42|131.56|129.76|221
1662830100000|2022-09-10 17:15:00|131.63|129.83|131.56|129.76|131.85|130.05|131.52|129.72|221
1662830400000|2022-09-10 17:20:00|131.57|129.77|131.6|129.8|131.68|129.88|131.35|129.55|155
1662830700000|2022-09-10 17:25:00|131.61|129.81|131.79|129.99|131.79|129.99|131.54|129.74|182
1662831000000|2022-09-10 17:30:00|131.83|130.03|131.75|129.95|131.88|130.08|131.56|129.76|157
1662831300000|2022-09-10 17:35:00|131.72|129.92|131.67|129.87|131.75|129.95|131.63|129.83|107
1662831600000|2022-09-10 17:40:00|131.66|129.86|131.65|129.85|131.75|129.95|131.56|129.76|75
1662831900000|2022-09-10 17:45:00|131.64|129.84|131.62|129.82|131.67|129.87|131.55|129.75|84
1662832200000|2022-09-10 17:50:00|131.63|129.83|131.62|129.82|131.64|129.84|131.53|129.73|66
1662832500000|2022-09-10 17:55:00|131.61|129.81|131.48|129.68|131.63|129.83|131.43|129.63|81
1662832800000|2022-09-10 18:00:00|131.47|129.67|131.54|129.74|131.63|129.83|131.43|129.63|113
1662833100000|2022-09-10 18:05:00|131.55|129.75|131.83|130.03|131.9|130.1|131.47|129.67|203
1662833400000|2022-09-10 18:10:00|131.82|130.02|131.7|129.9|131.86|130.06|131.64|129.84|137
1662833700000|2022-09-10 18:15:00|131.71|129.91|131.75|129.95|131.76|129.96|131.65|129.85|146
1662834000000|2022-09-10 18:20:00|131.74|129.94|131.81|130.01|131.85|130.05|131.66|129.86|186
1662834300000|2022-09-10 18:25:00|131.8|130|131.89|130.09|131.96|130.16|131.69|129.89|137
1662834600000|2022-09-10 18:30:00|131.88|130.08|132.25|130.45|132.28|130.48|131.87|130.07|173
1662834900000|2022-09-10 18:35:00|132.26|130.46|132.58|130.78|132.58|130.78|132.23|130.43|170
1662835200000|2022-09-10 18:40:00|132.57|130.77|132.74|130.94|132.74|130.94|132.57|130.77|65
1662835500000|2022-09-10 18:45:00|132.73|130.93|133.04|131.24|133.12|131.32|132.72|130.92|177
1662835800000|2022-09-10 18:50:00|133.03|131.23|132.93|131.13|133.03|131.23|132.81|131.01|97
1662836100000|2022-09-10 18:55:00|132.91|131.11|132.72|130.92|132.91|131.11|132.6|130.8|114
1662836400000|2022-09-10 19:00:00|132.71|130.91|132.77|130.97|132.85|131.05|132.51|130.71|98
1662836700000|2022-09-10 19:05:00|132.78|130.98|132.47|130.67|132.87|131.07|132.42|130.62|81
1662837000000|2022-09-10 19:10:00|132.48|130.68|132.69|130.89|132.7|130.9|132.48|130.68|34
1662837300000|2022-09-10 19:15:00|132.66|130.86|132.61|130.81|132.67|130.87|132.52|130.72|69
1662837600000|2022-09-10 19:20:00|132.56|130.76|132.51|130.71|132.63|130.83|132.51|130.71|62
1662837900000|2022-09-10 19:25:00|132.45|130.65|132.55|130.75|132.68|130.88|132.42|130.62|81
1662838200000|2022-09-10 19:30:00|132.56|130.76|132.51|130.71|132.57|130.77|132.33|130.53|100
1662838500000|2022-09-10 19:35:00|132.53|130.73|132.63|130.83|132.82|131.02|132.53|130.73|192
1662838800000|2022-09-10 19:40:00|132.62|130.82|132.74|130.94|132.76|130.96|132.54|130.74|127
1662839100000|2022-09-10 19:45:00|132.7|130.9|132.76|130.96|132.83|131.03|132.57|130.77|118
1662839400000|2022-09-10 19:50:00|132.77|130.97|132.65|130.85|132.9|131.1|132.42|130.62|142
1662839700000|2022-09-10 19:55:00|132.66|130.86|132.78|130.98|132.85|131.05|132.65|130.85|100
1662840000000|2022-09-10 20:00:00|132.77|130.97|132.89|131.09|132.89|131.09|132.63|130.83|142
1662840300000|2022-09-10 20:05:00|132.91|131.11|133.05|131.25|133.18|131.38|132.84|131.04|147
1662840600000|2022-09-10 20:10:00|133.04|131.24|132.95|131.15|133.07|131.27|132.87|131.07|77
1662840900000|2022-09-10 20:15:00|132.96|131.16|132.67|130.87|132.97|131.17|132.63|130.83|103
1662841200000|2022-09-10 20:20:00|132.68|130.88|132.47|130.67|132.68|130.88|132.35|130.55|120
1662841500000|2022-09-10 20:25:00|132.46|130.66|132.47|130.67|132.47|130.67|132.22|130.42|116
1662841800000|2022-09-10 20:30:00|132.48|130.68|132.55|130.75|132.58|130.78|132.39|130.59|96
1662842100000|2022-09-10 20:35:00|132.54|130.74|132.77|130.97|132.77|130.97|132.47|130.67|82
1662842400000|2022-09-10 20:40:00|132.76|130.96|132.32|130.52|132.97|131.17|132.32|130.52|123
1662842700000|2022-09-10 20:45:00|132.33|130.53|132.84|131.04|132.84|131.04|132.26|130.46|129
1662843000000|2022-09-10 20:50:00|132.85|131.05|132.88|131.08|132.98|131.18|132.65|130.85|101
1662843300000|2022-09-10 20:55:00|132.87|131.07|132.67|130.87|132.89|131.09|132.6|130.8|118
1662843600000|2022-09-10 21:00:00|132.65|130.85|132.88|131.08|132.93|131.13|132.62|130.82|106
1662843900000|2022-09-10 21:05:00|132.87|131.07|132.83|131.03|132.87|131.07|132.71|130.91|79
1662844200000|2022-09-10 21:10:00|132.84|131.04|132.78|130.98|132.85|131.05|132.7|130.9|60
1662844500000|2022-09-10 21:15:00|132.77|130.97|132.78|130.98|132.79|130.99|132.73|130.93|18
1662844800000|2022-09-10 21:20:00|132.77|130.97|132.67|130.87|132.79|130.99|132.67|130.87|41
1662845100000|2022-09-10 21:25:00|132.65|130.85|132.53|130.73|132.65|130.85|132.53|130.73|51
1662845400000|2022-09-10 21:30:00|132.54|130.74|132.44|130.64|132.54|130.74|132.4|130.6|21
1662845700000|2022-09-10 21:35:00|132.43|130.63|132.6|130.8|132.61|130.81|132.32|130.52|65
1662846000000|2022-09-10 21:40:00|132.61|130.81|132.64|130.84|132.65|130.85|132.56|130.76|39
1662846300000|2022-09-10 21:45:00|132.63|130.83|133.45|131.65|133.62|131.82|132.63|130.83|149
1662846600000|2022-09-10 21:50:00|133.64|131.84|133.23|131.43|134.09|132.29|133.18|131.38|260
1662846900000|2022-09-10 21:55:00|133.22|131.42|132.51|130.71|133.22|131.42|132.22|130.42|249
1662847200000|2022-09-10 22:00:00|132.52|130.72|132.7|130.9|132.75|130.95|132.49|130.69|221
1662847500000|2022-09-10 22:05:00|132.69|130.89|133.5|131.7|133.62|131.82|132.49|130.69|234
1662847800000|2022-09-10 22:10:00|133.49|131.69|133.51|131.71|133.62|131.82|133.25|131.45|167
1662848100000|2022-09-10 22:15:00|133.45|131.65|133.02|131.22|133.45|131.65|133.02|131.22|155
1662848400000|2022-09-10 22:20:00|133.05|131.25|132.76|130.96|133.08|131.28|132.76|130.96|142
1662848700000|2022-09-10 22:25:00|132.77|130.97|132.41|130.61|132.82|131.02|132.41|130.61|200
1662849000000|2022-09-10 22:30:00|132.42|130.62|132.69|130.89|132.7|130.9|132.42|130.62|166
1662849300000|2022-09-10 22:35:00|132.68|130.88|133.12|131.32|133.12|131.32|132.68|130.88|142
1662849600000|2022-09-10 22:40:00|133.11|131.31|133.67|131.87|133.85|132.05|133.07|131.27|196
1662849900000|2022-09-10 22:45:00|133.66|131.86|133.38|131.58|133.68|131.88|133.23|131.43|202
1662850200000|2022-09-10 22:50:00|133.37|131.57|133.44|131.64|133.78|131.98|133.31|131.51|167
1662850500000|2022-09-10 22:55:00|133.43|131.63|133.73|131.93|133.87|132.07|133.4|131.6|163
1662850800000|2022-09-10 23:00:00|133.74|131.94|133.54|131.74|133.76|131.96|133.52|131.72|128
1662851100000|2022-09-10 23:05:00|133.53|131.73|134.09|132.29|134.2|132.4|133.36|131.56|156
1662851400000|2022-09-10 23:10:00|134.08|132.28|134.21|132.41|134.22|132.42|133.98|132.18|130
1662851700000|2022-09-10 23:15:00|134.18|132.38|133.94|132.14|134.21|132.41|133.94|132.14|94
1662852000000|2022-09-10 23:20:00|133.95|132.15|134.2|132.4|134.49|132.69|133.95|132.15|148
1662852300000|2022-09-10 23:25:00|134.19|132.39|134.39|132.59|134.46|132.66|134.19|132.39|86
1662852600000|2022-09-10 23:30:00|134.41|132.61|134.72|132.92|134.77|132.97|134.32|132.52|168
1662852900000|2022-09-10 23:35:00|134.73|132.93|134.14|132.34|134.74|132.94|134.07|132.27|154
1662853200000|2022-09-10 23:40:00|134.13|132.33|133.87|132.07|134.15|132.35|133.69|131.89|120
1662853500000|2022-09-10 23:45:00|133.86|132.06|133.61|131.81|133.97|132.17|133.58|131.78|144
1662853800000|2022-09-10 23:50:00|133.62|131.82|133.68|131.88|133.7|131.9|133.52|131.72|87
1662854100000|2022-09-10 23:55:00|133.69|131.89|133.56|131.76|133.78|131.98|133.5|131.7|78
1662854400000|2022-09-11 00:00:00|133.57|131.77|133.73|131.93|133.87|132.07|133.56|131.76|156
1662854700000|2022-09-11 00:05:00|133.72|131.92|134.11|132.31|134.17|132.37|133.69|131.89|155
1662855000000|2022-09-11 00:10:00|134.1|132.3|133.95|132.15|134.11|132.31|133.55|131.75|184
1662855300000|2022-09-11 00:15:00|133.97|132.17|133.95|132.15|134.18|132.38|133.89|132.09|155
1662855600000|2022-09-11 00:20:00|133.94|132.14|133.9|132.1|134.09|132.29|133.89|132.09|110
1662855900000|2022-09-11 00:25:00|133.92|132.12|134.12|132.32|134.13|132.33|133.92|132.12|61
1662856200000|2022-09-11 00:30:00|134.13|132.33|133.04|131.24|134.23|132.43|133.01|131.21|140
1662856500000|2022-09-11 00:35:00|133.05|131.25|132.91|131.11|133.24|131.44|132.86|131.06|131
1662856800000|2022-09-11 00:40:00|132.92|131.12|133.13|131.33|133.14|131.34|132.78|130.98|117
1662857100000|2022-09-11 00:45:00|133.12|131.32|133.22|131.42|133.4|131.6|133.1|131.3|122
1662857400000|2022-09-11 00:50:00|133.2|131.4|133.54|131.74|133.61|131.81|133.19|131.39|98
1662857700000|2022-09-11 00:55:00|133.51|131.71|133.33|131.53|133.51|131.71|133.18|131.38|129
1662858000000|2022-09-11 01:00:00|133.35|131.55|133.28|131.48|133.35|131.55|133.22|131.42|84
1662858300000|2022-09-11 01:05:00|133.29|131.49|133.59|131.79|133.64|131.84|133.28|131.48|78
1662858600000|2022-09-11 01:10:00|133.6|131.8|133.8|132|133.84|132.04|133.6|131.8|78
1662858900000|2022-09-11 01:15:00|133.79|131.99|133.41|131.61|133.79|131.99|133.4|131.6|119
1662859200000|2022-09-11 01:20:00|133.42|131.62|133.29|131.49|133.5|131.7|133.29|131.49|87
1662859500000|2022-09-11 01:25:00|133.25|131.45|132.93|131.13|133.25|131.45|132.86|131.06|141
1662859800000|2022-09-11 01:30:00|132.92|131.12|133.23|131.43|133.32|131.52|132.92|131.12|122
1662860100000|2022-09-11 01:35:00|133.24|131.44|133.64|131.84|133.64|131.84|133.22|131.42|110
1662860400000|2022-09-11 01:40:00|133.65|131.85|133.71|131.91|133.77|131.97|133.36|131.56|139
1662860700000|2022-09-11 01:45:00|133.69|131.89|133.67|131.87|133.75|131.95|133.58|131.78|107
1662861000000|2022-09-11 01:50:00|133.66|131.86|133.46|131.66|133.67|131.87|133.43|131.63|106
1662861300000|2022-09-11 01:55:00|133.47|131.67|133.05|131.25|133.47|131.67|132.97|131.17|107
1662861600000|2022-09-11 02:00:00|133.1|131.3|133.02|131.22|133.19|131.39|133.01|131.21|127
1662861900000|2022-09-11 02:05:00|133.03|131.23|133.07|131.27|133.23|131.43|133.03|131.23|106
1662862200000|2022-09-11 02:10:00|133.08|131.28|133.01|131.21|133.18|131.38|132.89|131.09|124
1662862500000|2022-09-11 02:15:00|133|131.2|132.97|131.17|133.1|131.3|132.89|131.09|87
1662862800000|2022-09-11 02:20:00|132.89|131.09|132.77|130.97|132.91|131.11|132.71|130.91|80
1662863100000|2022-09-11 02:25:00|132.78|130.98|132.31|130.51|132.82|131.02|132.19|130.39|123
1662863400000|2022-09-11 02:30:00|132.4|130.6|131.78|129.98|132.4|130.6|131.73|129.93|129
1662863700000|2022-09-11 02:35:00|131.8|130|131.93|130.13|131.96|130.16|131.72|129.92|69
1662864000000|2022-09-11 02:40:00|131.94|130.14|132.05|130.25|132.06|130.26|131.88|130.08|73
1662864300000|2022-09-11 02:45:00|131.98|130.18|132.05|130.25|132.12|130.32|131.97|130.17|96
1662864600000|2022-09-11 02:50:00|132.06|130.26|132.15|130.35|132.18|130.38|131.97|130.17|119
1662864900000|2022-09-11 02:55:00|132.14|130.34|132.48|130.68|132.48|130.68|132.12|130.32|76
1662865200000|2022-09-11 03:00:00|132.46|130.66|132.57|130.77|132.63|130.83|132.42|130.62|60
1662865500000|2022-09-11 03:05:00|132.59|130.79|132.66|130.86|132.66|130.86|132.51|130.71|64
1662865800000|2022-09-11 03:10:00|132.65|130.85|132.39|130.59|132.66|130.86|132.39|130.59|76
1662866100000|2022-09-11 03:15:00|132.4|130.6|132.19|130.39|132.48|130.68|132.19|130.39|97
1662866400000|2022-09-11 03:20:00|132.18|130.38|132.27|130.47|132.27|130.47|131.86|130.06|71
1662866700000|2022-09-11 03:25:00|132.24|130.44|132.15|130.35|132.29|130.49|132.07|130.27|79
1662867000000|2022-09-11 03:30:00|132.16|130.36|132.18|130.38|132.26|130.46|132.13|130.33|60
1662867300000|2022-09-11 03:35:00|132.19|130.39|132.28|130.48|132.4|130.6|132.19|130.39|48
1662867600000|2022-09-11 03:40:00|132.3|130.5|132.19|130.39|132.4|130.6|132.19|130.39|60
1662867900000|2022-09-11 03:45:00|132.2|130.4|131.99|130.19|132.35|130.55|131.95|130.15|123
1662868200000|2022-09-11 03:50:00|131.98|130.18|132.2|130.4|132.2|130.4|131.98|130.18|104
1662868500000|2022-09-11 03:55:00|132.24|130.44|132.16|130.36|132.29|130.49|132.06|130.26|81
1662868800000|2022-09-11 04:00:00|132.15|130.35|132.15|130.35|132.18|130.38|132.06|130.26|52
1662869100000|2022-09-11 04:05:00|132.16|130.36|132.28|130.48|132.28|130.48|132.09|130.29|79
1662869400000|2022-09-11 04:10:00|132.27|130.47|132.4|130.6|132.4|130.6|132.17|130.37|61
1662869700000|2022-09-11 04:15:00|132.39|130.59|132.25|130.45|132.4|130.6|132.2|130.4|76
1662870000000|2022-09-11 04:20:00|132.27|130.47|132.17|130.37|132.3|130.5|132.16|130.36|56
1662870300000|2022-09-11 04:25:00|132.18|130.38|132.18|130.38|132.19|130.39|132.11|130.31|63
1662870600000|2022-09-11 04:30:00|132.19|130.39|132.26|130.46|132.29|130.49|132.16|130.36|56
1662870900000|2022-09-11 04:35:00|132.23|130.43|132.19|130.39|132.28|130.48|132.16|130.36|53
1662871200000|2022-09-11 04:40:00|132.18|130.38|132.18|130.38|132.28|130.48|132.16|130.36|39
1662871500000|2022-09-11 04:45:00|132.19|130.39|131.95|130.15|132.21|130.41|131.95|130.15|53
1662871800000|2022-09-11 04:50:00|131.96|130.16|131.88|130.08|131.99|130.19|131.74|129.94|74
1662872100000|2022-09-11 04:55:00|131.86|130.06|131.87|130.07|131.98|130.18|131.82|130.02|58
1662872400000|2022-09-11 05:00:00|131.9|130.1|131.95|130.15|131.96|130.16|131.7|129.9|71
1662872700000|2022-09-11 05:05:00|131.97|130.17|132.09|130.29|132.1|130.3|131.89|130.09|71
1662873000000|2022-09-11 05:10:00|132.1|130.3|132.13|130.33|132.28|130.48|132.09|130.29|99
1662873300000|2022-09-11 05:15:00|132.12|130.32|132.22|130.42|132.35|130.55|132.08|130.28|120
1662873600000|2022-09-11 05:20:00|132.21|130.41|132.05|130.25|132.21|130.41|131.95|130.15|78
1662873900000|2022-09-11 05:25:00|132.06|130.26|131.98|130.18|132.07|130.27|131.88|130.08|54
1662874200000|2022-09-11 05:30:00|131.97|130.17|131.99|130.19|131.99|130.19|131.67|129.87|88
1662874500000|2022-09-11 05:35:00|131.98|130.18|131.94|130.14|132.03|130.23|131.8|130|82
1662874800000|2022-09-11 05:40:00|131.93|130.13|131.8|130|131.93|130.13|131.79|129.99|86
1662875100000|2022-09-11 05:45:00|131.81|130.01|131.86|130.06|131.89|130.09|131.78|129.98|43
1662875400000|2022-09-11 05:50:00|131.87|130.07|132.08|130.28|132.08|130.28|131.87|130.07|63
1662875700000|2022-09-11 05:55:00|132.09|130.29|131.97|130.17|132.12|130.32|131.97|130.17|42
1662876000000|2022-09-11 06:00:00|131.98|130.18|132.07|130.27|132.1|130.3|131.98|130.18|53
1662876300000|2022-09-11 06:05:00|132.01|130.21|132.17|130.37|132.19|130.39|131.98|130.18|72
1662876600000|2022-09-11 06:10:00|132.18|130.38|132.28|130.48|132.28|130.48|132.08|130.28|88
1662876900000|2022-09-11 06:15:00|132.27|130.47|132.18|130.38|132.3|130.5|132.15|130.35|48
1662877200000|2022-09-11 06:20:00|132.2|130.4|131.79|129.99|132.2|130.4|131.79|129.99|120
1662877500000|2022-09-11 06:25:00|131.78|129.98|130.71|128.91|131.79|129.99|130.71|128.91|186
1662877800000|2022-09-11 06:30:00|130.7|128.9|129.53|127.73|130.73|128.93|129.26|127.46|395
1662878100000|2022-09-11 06:35:00|129.52|127.72|129.49|127.69|130.19|128.39|129.41|127.61|370
1662878400000|2022-09-11 06:40:00|129.48|127.68|130.08|128.28|130.13|128.33|129.48|127.68|184
1662878700000|2022-09-11 06:45:00|130.09|128.29|130.61|128.81|130.62|128.82|129.8|128|196
1662879000000|2022-09-11 06:50:00|130.63|128.83|130.47|128.67|130.63|128.83|130.16|128.36|164
1662879300000|2022-09-11 06:55:00|130.46|128.66|130.44|128.64|130.54|128.74|130.21|128.41|155
1662879600000|2022-09-11 07:00:00|130.43|128.63|130.5|128.7|130.6|128.8|130.36|128.56|147
1662879900000|2022-09-11 07:05:00|130.47|128.67|130.4|128.6|130.58|128.78|130.2|128.4|161
1662880200000|2022-09-11 07:10:00|130.41|128.61|130.7|128.9|130.7|128.9|130.39|128.59|122
1662880500000|2022-09-11 07:15:00|130.69|128.89|130.92|129.12|130.99|129.19|130.64|128.84|154
1662880800000|2022-09-11 07:20:00|130.94|129.14|131.09|129.29|131.09|129.29|130.84|129.04|103
1662881100000|2022-09-11 07:25:00|131.12|129.32|131.14|129.34|131.24|129.44|131.08|129.28|63
1662881400000|2022-09-11 07:30:00|131.16|129.36|131.18|129.38|131.24|129.44|131.06|129.26|89
1662881700000|2022-09-11 07:35:00|131.17|129.37|131.21|129.41|131.24|129.44|131.14|129.34|54
1662882000000|2022-09-11 07:40:00|131.22|129.42|131.54|129.74|131.54|129.74|131.16|129.36|81
1662882300000|2022-09-11 07:45:00|131.5|129.7|131.37|129.57|131.51|129.71|131.22|129.42|116
1662882600000|2022-09-11 07:50:00|131.36|129.56|131.33|129.53|131.38|129.58|131.13|129.33|123
1662882900000|2022-09-11 07:55:00|131.34|129.54|131.15|129.35|131.47|129.67|131.15|129.35|94
1662883200000|2022-09-11 08:00:00|131.14|129.34|131.24|129.44|131.29|129.49|131.06|129.26|110
1662883500000|2022-09-11 08:05:00|131.18|129.38|131.05|129.25|131.24|129.44|131.02|129.22|93
1662883800000|2022-09-11 08:10:00|131.07|129.27|131.04|129.24|131.11|129.31|130.86|129.06|94
1662884100000|2022-09-11 08:15:00|131.02|129.22|130.84|129.04|131.08|129.28|130.84|129.04|42
1662884400000|2022-09-11 08:20:00|130.83|129.03|131.38|129.58|131.52|129.72|130.83|129.03|164
1662884700000|2022-09-11 08:25:00|131.37|129.57|130.97|129.17|131.37|129.57|130.84|129.04|125
1662885000000|2022-09-11 08:30:00|130.96|129.16|130.93|129.13|131.09|129.29|130.87|129.07|118
1662885300000|2022-09-11 08:35:00|130.94|129.14|130.98|129.18|131.06|129.26|130.86|129.06|82
1662885600000|2022-09-11 08:40:00|130.97|129.17|131.32|129.52|131.35|129.55|130.96|129.16|105
1662885900000|2022-09-11 08:45:00|131.33|129.53|131.32|129.52|131.41|129.61|131.2|129.4|113
1662886200000|2022-09-11 08:50:00|131.29|129.49|131.41|129.61|131.51|129.71|131.25|129.45|76
1662886500000|2022-09-11 08:55:00|131.4|129.6|131.23|129.43|131.4|129.6|131.17|129.37|108
1662886800000|2022-09-11 09:00:00|131.24|129.44|131.16|129.36|131.28|129.48|131.15|129.35|70
1662887100000|2022-09-11 09:05:00|131.17|129.37|131.15|129.35|131.17|129.37|131.02|129.22|59
1662887400000|2022-09-11 09:10:00|131.14|129.34|130.96|129.16|131.16|129.36|130.94|129.14|76
1662887700000|2022-09-11 09:15:00|130.95|129.15|130.73|128.93|131.07|129.27|130.73|128.93|100
1662888000000|2022-09-11 09:20:00|130.74|128.94|130.75|128.95|130.92|129.12|130.67|128.87|115
1662888300000|2022-09-11 09:25:00|130.76|128.96|130.51|128.71|130.86|129.06|130.48|128.68|143
1662888600000|2022-09-11 09:30:00|130.54|128.74|130.75|128.95|130.85|129.05|130.49|128.69|102
1662888900000|2022-09-11 09:35:00|130.73|128.93|130.85|129.05|130.94|129.14|130.73|128.93|74
1662889200000|2022-09-11 09:40:00|130.86|129.06|130.87|129.07|130.9|129.1|130.73|128.93|57
1662889500000|2022-09-11 09:45:00|130.84|129.04|130.83|129.03|131|129.2|130.81|129.01|60
1662889800000|2022-09-11 09:50:00|130.84|129.04|131.24|129.44|131.28|129.48|130.77|128.97|111
1662890100000|2022-09-11 09:55:00|131.23|129.43|131.33|129.53|131.37|129.57|131.15|129.35|125
1662890400000|2022-09-11 10:00:00|131.32|129.52|131.36|129.56|131.44|129.64|131.27|129.47|115
1662890700000|2022-09-11 10:05:00|131.38|129.58|131.29|129.49|131.39|129.59|131.27|129.47|71
1662891000000|2022-09-11 10:10:00|131.3|129.5|131.25|129.45|131.42|129.62|131.24|129.44|69
1662891300000|2022-09-11 10:15:00|131.2|129.4|131.28|129.48|131.36|129.56|131.18|129.38|54
1662891600000|2022-09-11 10:20:00|131.27|129.47|131.17|129.37|131.28|129.48|131.06|129.26|103
1662891900000|2022-09-11 10:25:00|131.15|129.35|131.09|129.29|131.2|129.4|131.07|129.27|70
1662892200000|2022-09-11 10:30:00|131.08|129.28|131.43|129.63|131.43|129.63|131.07|129.27|100
1662892500000|2022-09-11 10:35:00|131.42|129.62|131.43|129.63|131.61|129.81|131.37|129.57|90
1662892800000|2022-09-11 10:40:00|131.44|129.64|131.53|129.73|131.54|129.74|131.44|129.64|34
1662893100000|2022-09-11 10:45:00|131.54|129.74|131.7|129.9|131.79|129.99|131.45|129.65|129
1662893400000|2022-09-11 10:50:00|131.69|129.89|131.52|129.72|131.84|130.04|131.45|129.65|136
1662893700000|2022-09-11 10:55:00|131.53|129.73|131.6|129.8|131.61|129.81|131.46|129.66|60
1662894000000|2022-09-11 11:00:00|131.61|129.81|131.63|129.83|131.67|129.87|131.47|129.67|79
1662894300000|2022-09-11 11:05:00|131.65|129.85|131.9|130.1|131.9|130.1|131.57|129.77|122
1662894600000|2022-09-11 11:10:00|131.89|130.09|131.87|130.07|132.09|130.29|131.72|129.92|117
1662894900000|2022-09-11 11:15:00|131.86|130.06|131.78|129.98|131.88|130.08|131.69|129.89|115
1662895200000|2022-09-11 11:20:00|131.82|130.02|132.02|130.22|132.07|130.27|131.82|130.02|116
1662895500000|2022-09-11 11:25:00|132.03|130.23|131.82|130.02|132.03|130.23|131.82|130.02|80
1662895800000|2022-09-11 11:30:00|131.83|130.03|131.74|129.94|132.02|130.22|131.73|129.93|79
1662896100000|2022-09-11 11:35:00|131.72|129.92|131.72|129.92|131.76|129.96|131.52|129.72|89
1662896400000|2022-09-11 11:40:00|131.69|129.89|131.67|129.87|131.77|129.97|131.62|129.82|89
1662896700000|2022-09-11 11:45:00|131.63|129.83|131.56|129.76|131.8|130|131.55|129.75|56
1662897000000|2022-09-11 11:50:00|131.57|129.77|131.62|129.82|131.68|129.88|131.51|129.71|83
1662897300000|2022-09-11 11:55:00|131.58|129.78|131.64|129.84|131.66|129.86|131.52|129.72|64
1662897600000|2022-09-11 12:00:00|131.62|129.82|131.15|129.35|131.67|129.87|131.11|129.31|118
1662897900000|2022-09-11 12:05:00|131.14|129.34|131.16|129.36|131.25|129.45|131.02|129.22|73
1662898200000|2022-09-11 12:10:00|131.15|129.35|131.22|129.42|131.27|129.47|130.99|129.19|103
1662898500000|2022-09-11 12:15:00|131.21|129.41|131.06|129.26|131.22|129.42|131.03|129.23|79
1662898800000|2022-09-11 12:20:00|131.07|129.27|131.04|129.24|131.08|129.28|131|129.2|38
1662899100000|2022-09-11 12:25:00|131.05|129.25|131.54|129.74|131.55|129.75|131.04|129.24|99
1662899400000|2022-09-11 12:30:00|131.55|129.75|131.6|129.8|131.73|129.93|131.54|129.74|106
1662899700000|2022-09-11 12:35:00|131.62|129.82|131.83|130.03|131.88|130.08|131.62|129.82|95
1662900000000|2022-09-11 12:40:00|131.87|130.07|131.89|130.09|131.91|130.11|131.71|129.91|60
1662900300000|2022-09-11 12:45:00|131.9|130.1|131.66|129.86|131.92|130.12|131.64|129.84|87
1662900600000|2022-09-11 12:50:00|131.68|129.88|131.65|129.85|131.84|130.04|131.61|129.81|81
1662900900000|2022-09-11 12:55:00|131.64|129.84|131.67|129.87|131.83|130.03|131.62|129.82|102
1662901200000|2022-09-11 13:00:00|131.69|129.89|131.35|129.55|131.73|129.93|131.29|129.49|96
1662901500000|2022-09-11 13:05:00|131.33|129.53|131.08|129.28|131.47|129.67|131.02|129.22|133
1662901800000|2022-09-11 13:10:00|131.09|129.29|131.18|129.38|131.19|129.39|130.94|129.14|75
1662902100000|2022-09-11 13:15:00|131.21|129.41|131.21|129.41|131.23|129.43|131.08|129.28|82
1662902400000|2022-09-11 13:20:00|131.2|129.4|131.15|129.35|131.21|129.41|131.08|129.28|50
1662902700000|2022-09-11 13:25:00|131.17|129.37|131.26|129.46|131.27|129.47|131.13|129.33|77
1662903000000|2022-09-11 13:30:00|131.25|129.45|131.33|129.53|131.34|129.54|131.17|129.37|67
1662903300000|2022-09-11 13:35:00|131.32|129.52|131.24|129.44|131.44|129.64|131.04|129.24|145
1662903600000|2022-09-11 13:40:00|131.25|129.45|131.31|129.51|131.33|129.53|131.09|129.29|82
1662903900000|2022-09-11 13:45:00|131.33|129.53|131.46|129.66|131.52|129.72|131.31|129.51|66
1662904200000|2022-09-11 13:50:00|131.44|129.64|131.61|129.81|131.61|129.81|131.43|129.63|96
1662904500000|2022-09-11 13:55:00|131.6|129.8|131.63|129.83|131.64|129.84|131.5|129.7|84
1662904800000|2022-09-11 14:00:00|131.64|129.84|131.61|129.81|131.75|129.95|131.58|129.78|72
1662905100000|2022-09-11 14:05:00|131.62|129.82|131.49|129.69|131.62|129.82|131.43|129.63|82
1662905400000|2022-09-11 14:10:00|131.51|129.71|131.44|129.64|131.52|129.72|131.41|129.61|75
1662905700000|2022-09-11 14:15:00|131.42|129.62|131.12|129.32|131.42|129.62|131.03|129.23|147
1662906000000|2022-09-11 14:20:00|131.11|129.31|130.94|129.14|131.14|129.34|130.9|129.1|117
1662906300000|2022-09-11 14:25:00|130.93|129.13|130.83|129.03|131.12|129.32|130.77|128.97|132
1662906600000|2022-09-11 14:30:00|130.86|129.06|131|129.2|131.04|129.24|130.83|129.03|90
1662906900000|2022-09-11 14:35:00|130.98|129.18|131.16|129.36|131.18|129.38|130.97|129.17|62
1662907200000|2022-09-11 14:40:00|131.12|129.32|131.17|129.37|131.23|129.43|131.02|129.22|84
1662907500000|2022-09-11 14:45:00|131.16|129.36|131.3|129.5|131.32|129.52|131.13|129.33|100
1662907800000|2022-09-11 14:50:00|131.29|129.49|131.16|129.36|131.29|129.49|131.02|129.22|91
1662908100000|2022-09-11 14:55:00|131.17|129.37|131.06|129.26|131.19|129.39|131.06|129.26|56
1662908400000|2022-09-11 15:00:00|131.03|129.23|131.19|129.39|131.27|129.47|131.03|129.23|89
1662908700000|2022-09-11 15:05:00|131.24|129.44|131.2|129.4|131.33|129.53|131.12|129.32|104
1662909000000|2022-09-11 15:10:00|131.19|129.39|131.25|129.45|131.36|129.56|131.19|129.39|103
1662909300000|2022-09-11 15:15:00|131.27|129.47|131.18|129.38|131.36|129.56|131.17|129.37|97
1662909600000|2022-09-11 15:20:00|131.19|129.39|131.17|129.37|131.26|129.46|131.04|129.24|109
1662909900000|2022-09-11 15:25:00|131.2|129.4|131.31|129.51|131.33|129.53|131.15|129.35|84
1662910200000|2022-09-11 15:30:00|131.3|129.5|131.66|129.86|131.8|130|131.3|129.5|185
1662910500000|2022-09-11 15:35:00|131.67|129.87|131.9|130.1|131.91|130.11|131.67|129.87|91
1662910800000|2022-09-11 15:40:00|131.91|130.11|131.88|130.08|131.98|130.18|131.74|129.94|107
1662911100000|2022-09-11 15:45:00|131.89|130.09|131.75|129.95|131.96|130.16|131.75|129.95|69
1662911400000|2022-09-11 15:50:00|131.76|129.96|131.69|129.89|131.82|130.02|131.64|129.84|59
1662911700000|2022-09-11 15:55:00|131.68|129.88|131.62|129.82|131.74|129.94|131.57|129.77|83
1662912000000|2022-09-11 16:00:00|131.61|129.81|131.83|130.03|131.88|130.08|131.61|129.81|112
1662912300000|2022-09-11 16:05:00|131.84|130.04|132.42|130.62|132.42|130.62|131.74|129.94|130
1662912600000|2022-09-11 16:10:00|132.41|130.61|132.56|130.76|132.66|130.86|132.37|130.57|76
1662912900000|2022-09-11 16:15:00|132.57|130.77|132.25|130.45|132.58|130.78|132.24|130.44|93
1662913200000|2022-09-11 16:20:00|132.26|130.46|131.98|130.18|132.3|130.5|131.83|130.03|111
1662913500000|2022-09-11 16:25:00|131.97|130.17|132.12|130.32|132.18|130.38|131.91|130.11|66
1662913800000|2022-09-11 16:30:00|132.13|130.33|132.52|130.72|132.64|130.84|132.12|130.32|125
1662914100000|2022-09-11 16:35:00|132.53|130.73|132.74|130.94|132.85|131.05|132.41|130.61|91
1662914400000|2022-09-11 16:40:00|132.73|130.93|132.71|130.91|132.76|130.96|132.58|130.78|72
1662914700000|2022-09-11 16:45:00|132.72|130.92|132.65|130.85|132.86|131.06|132.63|130.83|93
1662915000000|2022-09-11 16:50:00|132.66|130.86|132.86|131.06|132.89|131.09|132.66|130.86|76
1662915300000|2022-09-11 16:55:00|132.87|131.07|132.68|130.88|132.93|131.13|132.68|130.88|115
1662915600000|2022-09-11 17:00:00|132.69|130.89|132.7|130.9|132.95|131.15|132.67|130.87|99
1662915900000|2022-09-11 17:05:00|132.72|130.92|132.8|131|132.81|131.01|132.68|130.88|55
1662916200000|2022-09-11 17:10:00|132.78|130.98|132.79|130.99|132.88|131.08|132.77|130.97|47
1662916500000|2022-09-11 17:15:00|132.68|130.88|132.81|131.01|132.82|131.02|132.53|130.73|76
1662916800000|2022-09-11 17:20:00|132.79|130.99|133.32|131.52|133.34|131.54|132.75|130.95|112
1662917100000|2022-09-11 17:25:00|133.31|131.51|133.4|131.6|133.44|131.64|133.26|131.46|138
1662917400000|2022-09-11 17:30:00|133.41|131.61|133.34|131.54|133.46|131.66|133.11|131.31|101
1662917700000|2022-09-11 17:35:00|133.35|131.55|134.11|132.31|134.13|132.33|133.26|131.46|156
1662918000000|2022-09-11 17:40:00|134.12|132.32|133.32|131.52|134.13|132.33|133.19|131.39|208
1662918300000|2022-09-11 17:45:00|133.33|131.53|133.04|131.24|133.4|131.6|133.02|131.22|88
1662918600000|2022-09-11 17:50:00|133.05|131.25|133.09|131.29|133.23|131.43|133.01|131.21|68
1662918900000|2022-09-11 17:55:00|133.1|131.3|133.12|131.32|133.12|131.32|132.96|131.16|101
1662919200000|2022-09-11 18:00:00|133.11|131.31|132.74|130.94|133.18|131.38|132.72|130.92|98
1662919500000|2022-09-11 18:05:00|132.75|130.95|133.14|131.34|133.17|131.37|132.72|130.92|93
1662919800000|2022-09-11 18:10:00|133.12|131.32|133.1|131.3|133.16|131.36|133.04|131.24|84
1662920100000|2022-09-11 18:15:00|133.09|131.29|133.06|131.26|133.22|131.42|133.05|131.25|75
1662920400000|2022-09-11 18:20:00|133.05|131.25|133.03|131.23|133.13|131.33|132.99|131.19|51
1662920700000|2022-09-11 18:25:00|133.05|131.25|133.14|131.34|133.2|131.4|133.05|131.25|59
1662921000000|2022-09-11 18:30:00|133.15|131.35|133.02|131.22|133.17|131.37|132.98|131.18|70
1662921300000|2022-09-11 18:35:00|133.05|131.25|132.98|131.18|133.05|131.25|132.97|131.17|24
1662921600000|2022-09-11 18:40:00|132.97|131.17|132.89|131.09|133|131.2|132.89|131.09|22
1662921900000|2022-09-11 18:45:00|132.88|131.08|132.78|130.98|132.89|131.09|132.75|130.95|60
1662922200000|2022-09-11 18:50:00|132.77|130.97|132.77|130.97|132.86|131.06|132.75|130.95|32
1662922500000|2022-09-11 18:55:00|132.8|131|132.46|130.66|132.8|131|132.39|130.59|106
1662922800000|2022-09-11 19:00:00|132.48|130.68|132.48|130.68|132.52|130.72|132.39|130.59|70
1662923100000|2022-09-11 19:05:00|132.5|130.7|132.62|130.82|132.67|130.87|132.47|130.67|88
1662923400000|2022-09-11 19:10:00|132.63|130.83|132.64|130.84|132.67|130.87|132.62|130.82|33
1662923700000|2022-09-11 19:15:00|132.63|130.83|132.73|130.93|132.73|130.93|132.62|130.82|45
1662924000000|2022-09-11 19:20:00|132.75|130.95|132.95|131.15|132.95|131.15|132.72|130.92|60
1662924300000|2022-09-11 19:25:00|132.94|131.14|132.92|131.12|132.98|131.18|132.9|131.1|30
1662924600000|2022-09-11 19:30:00|132.94|131.14|133.87|130.07|133.97|131.26|132.94|130.07|74
1662924900000|2022-09-11 19:35:00|133.86|130.06|133.9|130.1|133.99|130.19|133.84|130.04|49
1662925200000|2022-09-11 19:40:00|133.91|130.11|133.88|130.08|133.95|130.15|133.81|130.01|48
1662925500000|2022-09-11 19:45:00|133.89|130.09|133.94|130.14|134.06|130.26|133.88|130.08|56
1662925800000|2022-09-11 19:50:00|133.96|130.16|133.82|130.02|134.01|130.21|133.82|130.02|48
1662926100000|2022-09-11 19:55:00|133.83|130.03|133.61|129.81|133.83|130.03|133.61|129.81|61
1662926400000|2022-09-11 20:00:00|133.62|129.82|133.83|130.03|133.83|130.03|133.54|129.74|74
1662926700000|2022-09-11 20:05:00|133.82|130.02|133.83|130.03|133.85|130.05|133.72|129.92|69
1662927000000|2022-09-11 20:10:00|133.84|130.04|133.64|129.84|133.84|130.04|133.63|129.83|69
1662927300000|2022-09-11 20:15:00|133.65|129.85|132.56|128.76|133.71|129.91|132.52|128.72|166
1662927600000|2022-09-11 20:20:00|132.57|128.77|132.95|129.15|133.25|129.45|132.51|128.71|181
1662927900000|2022-09-11 20:25:00|132.96|129.16|132.88|129.08|132.99|129.19|132.85|129.05|94
1662928200000|2022-09-11 20:30:00|132.89|129.09|131.78|127.98|132.9|129.1|131.78|127.98|169
1662928500000|2022-09-11 20:35:00|131.79|127.99|131.16|127.36|131.8|128|130.9|127.1|328
1662928800000|2022-09-11 20:40:00|131.17|127.37|131.4|127.6|131.47|127.67|131.16|127.36|111
1662929100000|2022-09-11 20:45:00|131.41|127.61|131.73|127.93|131.81|128.01|131.37|127.57|110
1662929400000|2022-09-11 20:50:00|131.72|127.92|131.9|128.1|131.9|128.1|131.48|127.68|115
1662929700000|2022-09-11 20:55:00|131.89|128.09|132.17|128.37|132.17|128.37|131.87|128.07|99
1662930000000|2022-09-11 21:00:00|132.16|128.36|132.06|128.26|132.16|128.36|131.86|128.06|108
1662930300000|2022-09-11 21:05:00|132.05|128.25|132.08|128.28|132.25|128.45|131.88|128.08|110
1662930600000|2022-09-11 21:10:00|132.12|128.32|131.15|129.35|132.12|129.39|130.95|128.25|78
1662930900000|2022-09-11 21:15:00|131.14|129.34|131.04|129.24|131.14|129.34|130.98|129.18|50
1662931200000|2022-09-11 21:20:00|131.03|129.23|130.71|128.91|131.03|129.23|130.71|128.91|68
1662931500000|2022-09-11 21:25:00|130.72|128.92|130.7|128.9|130.76|128.96|130.65|128.85|57
1662931800000|2022-09-11 21:30:00|130.69|128.89|130.79|128.99|130.79|128.99|130.68|128.88|45
1662932100000|2022-09-11 21:35:00|130.74|128.94|130.79|128.99|130.82|129.02|130.73|128.93|61
1662932400000|2022-09-11 21:40:00|130.78|128.98|130.78|128.98|130.82|129.02|130.66|128.86|38
1662932700000|2022-09-11 21:45:00|130.79|128.99|130.31|128.51|130.81|129.01|130.31|128.51|100
1662933000000|2022-09-11 21:50:00|130.28|128.48|128.94|127.14|130.28|128.48|128.5|126.7|221
1662933300000|2022-09-11 21:55:00|128.95|127.15|129.31|127.51|129.35|127.55|128.88|127.08|127
1662933600000|2022-09-11 22:00:00|129.32|127.52|130.3|128.5|130.37|128.57|129.3|127.5|255
1662933900000|2022-09-11 22:05:00|130.31|128.51|130.32|128.52|130.32|128.52|130.15|128.35|107
1662934200000|2022-09-11 22:10:00|130.33|128.53|130.6|128.8|130.69|128.89|130.32|128.52|45
1662934500000|2022-09-11 22:15:00|130.71|128.91|130.62|128.82|130.71|128.91|130.47|128.67|62